date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-26 15:40:00,6.34,6.34,6.33,6.33,4800.0,5.8494,5.8494,5.8402,5.8402,4800.0
2011-07-26 15:45:00,6.32,6.33,6.32,6.32,100800.0,5.8309,5.8402,5.8309,5.8309,100800.0
2011-07-26 15:50:00,6.31,6.31,6.3,6.31,60000.0,5.8217,5.8217,5.8125,5.8217,60000.0
2011-07-26 15:55:00,6.32,6.33,6.32,6.33,55200.0,5.8309,5.8402,5.8309,5.8402,55200.0
2011-07-27 09:30:00,6.26,6.26,6.21,6.21,91200.0,5.7756,5.7756,5.7294,5.7294,91200.0
2011-07-27 09:35:00,6.21,6.22,6.21,6.21,81600.0,5.7294,5.7387,5.7294,5.7294,81600.0
2011-07-27 09:40:00,6.2,6.2,6.2,6.2,48000.0,5.7202,5.7202,5.7202,5.7202,48000.0
2011-07-27 09:45:00,6.19,6.19,6.18,6.18,7200.0,5.711,5.711,5.7018,5.7018,7200.0
2011-07-27 09:50:00,6.19,6.2,6.19,6.2,21600.0,5.711,5.7202,5.711,5.7202,21600.0
2011-07-27 09:55:00,6.18,6.21,6.18,6.2,57600.0,5.7018,5.7294,5.7018,5.7202,57600.0
2011-07-27 10:00:00,6.2,6.21,6.2,6.2,50400.0,5.7202,5.7294,5.7202,5.7202,50400.0
2011-07-27 10:05:00,6.17,6.17,6.15,6.16,43200.0,5.6925,5.6925,5.6741,5.6833,43200.0
2011-07-27 10:10:00,6.15,6.17,6.15,6.17,110400.0,5.6741,5.6925,5.6741,5.6925,110400.0
2011-07-27 10:15:00,6.18,6.18,6.17,6.17,16800.0,5.7018,5.7018,5.6925,5.6925,16800.0
2011-07-27 10:20:00,6.16,6.16,6.13,6.13,69600.0,5.6833,5.6833,5.6556,5.6556,69600.0
2011-07-27 10:25:00,6.13,6.13,6.12,6.12,76800.0,5.6556,5.6556,5.6464,5.6464,76800.0
2011-07-27 10:30:00,6.12,6.14,6.1,6.13,91200.0,5.6464,5.6649,5.6279,5.6556,91200.0
2011-07-27 10:35:00,6.14,6.14,6.13,6.14,52800.0,5.6649,5.6649,5.6556,5.6649,52800.0
2011-07-27 10:40:00,6.12,6.13,6.12,6.13,9600.0,5.6464,5.6556,5.6464,5.6556,9600.0
2011-07-27 10:45:00,6.12,6.12,6.11,6.12,14400.0,5.6464,5.6464,5.6372,5.6464,14400.0
2011-07-27 10:50:00,6.14,6.17,6.14,6.17,108000.0,5.6649,5.6925,5.6649,5.6925,108000.0
2011-07-27 10:55:00,6.16,6.17,6.16,6.17,14400.0,5.6833,5.6925,5.6833,5.6925,14400.0
2011-07-27 11:00:00,6.16,6.16,6.15,6.16,40800.0,5.6833,5.6833,5.6741,5.6833,40800.0
2011-07-27 11:05:00,6.16,6.16,6.15,6.15,4800.0,5.6833,5.6833,5.6741,5.6741,4800.0
2011-07-27 11:10:00,6.17,6.17,6.17,6.17,2400.0,5.6925,5.6925,5.6925,5.6925,2400.0
2011-07-27 11:15:00,6.18,6.18,6.17,6.18,62400.0,5.7018,5.7018,5.6925,5.7018,62400.0
2011-07-27 11:20:00,6.18,6.18,6.17,6.17,21600.0,5.7018,5.7018,5.6925,5.6925,21600.0
2011-07-27 11:25:00,6.18,6.2,6.18,6.2,45600.0,5.7018,5.7202,5.7018,5.7202,45600.0
2011-07-27 11:30:00,6.2,6.2,6.19,6.19,28800.0,5.7202,5.7202,5.711,5.711,28800.0
2011-07-27 11:35:00,6.19,6.19,6.17,6.17,9600.0,5.711,5.711,5.6925,5.6925,9600.0
2011-07-27 11:40:00,6.17,6.17,6.16,6.16,14400.0,5.6925,5.6925,5.6833,5.6833,14400.0
2011-07-27 11:45:00,6.17,6.17,6.17,6.17,4800.0,5.6925,5.6925,5.6925,5.6925,4800.0
2011-07-27 11:50:00,6.16,6.16,6.15,6.15,9600.0,5.6833,5.6833,5.6741,5.6741,9600.0
2011-07-27 11:55:00,6.14,6.14,6.14,6.14,14400.0,5.6649,5.6649,5.6649,5.6649,14400.0
2011-07-27 12:00:00,6.14,6.14,6.14,6.14,24000.0,5.6649,5.6649,5.6649,5.6649,24000.0
2011-07-27 12:05:00,6.15,6.15,6.13,6.13,31200.0,5.6741,5.6741,5.6556,5.6556,31200.0
2011-07-27 12:10:00,6.15,6.16,6.15,6.16,16800.0,5.6741,5.6833,5.6741,5.6833,16800.0
2011-07-27 12:15:00,6.15,6.15,6.15,6.15,9600.0,5.6741,5.6741,5.6741,5.6741,9600.0
2011-07-27 12:20:00,6.15,6.15,6.14,6.14,36000.0,5.6741,5.6741,5.6649,5.6649,36000.0
2011-07-27 12:25:00,6.14,6.15,6.14,6.15,7200.0,5.6649,5.6741,5.6649,5.6741,7200.0
2011-07-27 12:30:00,6.16,6.16,6.15,6.15,26400.0,5.6833,5.6833,5.6741,5.6741,26400.0
2011-07-27 12:35:00,6.15,6.15,6.15,6.15,0.0,5.6741,5.6741,5.6741,5.6741,0.0
2011-07-27 12:40:00,6.15,6.15,6.15,6.15,0.0,5.6741,5.6741,5.6741,5.6741,0.0
2011-07-27 12:45:00,6.17,6.18,6.17,6.18,38400.0,5.6925,5.7018,5.6925,5.7018,38400.0
2011-07-27 12:50:00,6.18,6.18,6.18,6.18,0.0,5.7018,5.7018,5.7018,5.7018,0.0
2011-07-27 12:55:00,6.16,6.16,6.16,6.16,4800.0,5.6833,5.6833,5.6833,5.6833,4800.0
2011-07-27 13:00:00,6.15,6.15,6.14,6.15,16800.0,5.6741,5.6741,5.6649,5.6741,16800.0
2011-07-27 13:05:00,6.16,6.16,6.16,6.16,24000.0,5.6833,5.6833,5.6833,5.6833,24000.0
2011-07-27 13:10:00,6.16,6.16,6.15,6.15,24000.0,5.6833,5.6833,5.6741,5.6741,24000.0
2011-07-27 13:15:00,6.15,6.15,6.15,6.15,14400.0,5.6741,5.6741,5.6741,5.6741,14400.0
2011-07-27 13:20:00,6.14,6.14,6.13,6.13,7200.0,5.6649,5.6649,5.6556,5.6556,7200.0
2011-07-27 13:25:00,6.13,6.13,6.13,6.13,2400.0,5.6556,5.6556,5.6556,5.6556,2400.0
2011-07-27 13:30:00,6.13,6.13,6.13,6.13,0.0,5.6556,5.6556,5.6556,5.6556,0.0
2011-07-27 13:35:00,6.14,6.14,6.13,6.13,24000.0,5.6649,5.6649,5.6556,5.6556,24000.0
2011-07-27 13:40:00,6.16,6.17,6.16,6.17,14400.0,5.6833,5.6925,5.6833,5.6925,14400.0
2011-07-27 13:45:00,6.17,6.17,6.17,6.17,0.0,5.6925,5.6925,5.6925,5.6925,0.0
2011-07-27 13:50:00,6.16,6.16,6.16,6.16,24000.0,5.6833,5.6833,5.6833,5.6833,24000.0
2011-07-27 13:55:00,6.16,6.16,6.16,6.16,14400.0,5.6833,5.6833,5.6833,5.6833,14400.0
2011-07-27 14:00:00,6.14,6.15,6.14,6.15,9600.0,5.6649,5.6741,5.6649,5.6741,9600.0
2011-07-27 14:05:00,6.15,6.15,6.15,6.15,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2011-07-27 14:10:00,6.15,6.15,6.15,6.15,50400.0,5.6741,5.6741,5.6741,5.6741,50400.0
2011-07-27 14:15:00,6.15,6.15,6.15,6.15,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2011-07-27 14:20:00,6.15,6.15,6.15,6.15,0.0,5.6741,5.6741,5.6741,5.6741,0.0
2011-07-27 14:25:00,6.13,6.13,6.1,6.1,48000.0,5.6556,5.6556,5.6279,5.6279,48000.0
2011-07-27 14:30:00,6.09,6.1,6.09,6.1,4800.0,5.6187,5.6279,5.6187,5.6279,4800.0
2011-07-27 14:35:00,6.08,6.08,6.07,6.08,38400.0,5.6095,5.6095,5.6003,5.6095,38400.0
2011-07-27 14:40:00,6.07,6.08,6.06,6.06,127200.0,5.6003,5.6095,5.591,5.591,127200.0
2011-07-27 14:45:00,6.06,6.06,6.06,6.06,0.0,5.591,5.591,5.591,5.591,0.0
2011-07-27 14:50:00,6.06,6.06,6.06,6.06,9600.0,5.591,5.591,5.591,5.591,9600.0
2011-07-27 14:55:00,6.05,6.07,6.05,6.07,12000.0,5.5818,5.6003,5.5818,5.6003,12000.0
2011-07-27 15:00:00,6.07,6.07,6.07,6.07,21600.0,5.6003,5.6003,5.6003,5.6003,21600.0
2011-07-27 15:05:00,6.05,6.05,6.05,6.05,2400.0,5.5818,5.5818,5.5818,5.5818,2400.0
2011-07-27 15:10:00,6.04,6.05,6.04,6.05,48000.0,5.5726,5.5818,5.5726,5.5818,48000.0
2011-07-27 15:15:00,6.04,6.05,6.03,6.03,57600.0,5.5726,5.5818,5.5634,5.5634,57600.0
2011-07-27 15:20:00,6.03,6.03,6.0,6.0,12000.0,5.5634,5.5634,5.5357,5.5357,12000.0
2011-07-27 15:25:00,6.02,6.04,6.02,6.04,7200.0,5.5541,5.5726,5.5541,5.5726,7200.0
2011-07-27 15:30:00,6.06,6.06,6.06,6.06,4800.0,5.591,5.591,5.591,5.591,4800.0
2011-07-27 15:35:00,6.05,6.05,6.05,6.05,4800.0,5.5818,5.5818,5.5818,5.5818,4800.0
2011-07-27 15:40:00,6.05,6.05,6.04,6.04,14400.0,5.5818,5.5818,5.5726,5.5726,14400.0
2011-07-27 15:45:00,6.03,6.03,6.01,6.01,55200.0,5.5634,5.5634,5.5449,5.5449,55200.0
2011-07-27 15:50:00,6.03,6.04,6.02,6.04,153600.0,5.5634,5.5726,5.5541,5.5726,153600.0
2011-07-27 15:55:00,6.04,6.04,6.02,6.03,31200.0,5.5726,5.5726,5.5541,5.5634,31200.0
2011-07-28 09:30:00,6.01,6.06,6.01,6.04,117600.0,5.5449,5.591,5.5449,5.5726,117600.0
2011-07-28 09:35:00,6.03,6.05,6.03,6.04,26400.0,5.5634,5.5818,5.5634,5.5726,26400.0
2011-07-28 09:40:00,6.02,6.02,6.02,6.02,14400.0,5.5541,5.5541,5.5541,5.5541,14400.0
2011-07-28 09:45:00,6.01,6.05,6.01,6.04,96000.0,5.5449,5.5818,5.5449,5.5726,96000.0
2011-07-28 09:50:00,6.04,6.05,6.04,6.05,12000.0,5.5726,5.5818,5.5726,5.5818,12000.0
2011-07-28 09:55:00,6.02,6.04,6.02,6.04,7200.0,5.5541,5.5726,5.5541,5.5726,7200.0
2011-07-28 10:00:00,6.03,6.03,6.01,6.01,64800.0,5.5634,5.5634,5.5449,5.5449,64800.0
2011-07-28 10:05:00,6.06,6.06,6.05,6.05,31200.0,5.591,5.591,5.5818,5.5818,31200.0
2011-07-28 10:10:00,6.06,6.06,6.06,6.06,38400.0,5.591,5.591,5.591,5.591,38400.0
2011-07-28 10:15:00,6.08,6.08,6.07,6.07,21600.0,5.6095,5.6095,5.6003,5.6003,21600.0
2011-07-28 10:20:00,6.08,6.08,6.05,6.05,57600.0,5.6095,5.6095,5.5818,5.5818,57600.0
2011-07-28 10:25:00,6.05,6.05,6.05,6.05,2400.0,5.5818,5.5818,5.5818,5.5818,2400.0
2011-07-28 10:30:00,6.05,6.05,6.05,6.05,7200.0,5.5818,5.5818,5.5818,5.5818,7200.0
2011-07-28 10:35:00,6.05,6.05,6.05,6.05,0.0,5.5818,5.5818,5.5818,5.5818,0.0
2011-07-28 10:40:00,6.06,6.07,6.06,6.07,4800.0,5.591,5.6003,5.591,5.6003,4800.0
2011-07-28 10:45:00,6.07,6.07,6.07,6.07,0.0,5.6003,5.6003,5.6003,5.6003,0.0
2011-07-28 10:50:00,6.06,6.07,6.06,6.07,31200.0,5.591,5.6003,5.591,5.6003,31200.0
2011-07-28 10:55:00,6.06,6.06,6.06,6.06,38400.0,5.591,5.591,5.591,5.591,38400.0
2011-07-28 11:00:00,6.07,6.08,6.07,6.08,36000.0,5.6003,5.6095,5.6003,5.6095,36000.0
2011-07-28 11:05:00,6.08,6.1,6.08,6.1,12000.0,5.6095,5.6279,5.6095,5.6279,12000.0
2011-07-28 11:10:00,6.09,6.09,6.09,6.09,19200.0,5.6187,5.6187,5.6187,5.6187,19200.0
2011-07-28 11:15:00,6.09,6.09,6.09,6.09,12000.0,5.6187,5.6187,5.6187,5.6187,12000.0
2011-07-28 11:20:00,6.1,6.11,6.1,6.11,7200.0,5.6279,5.6372,5.6279,5.6372,7200.0
2011-07-28 11:25:00,6.13,6.13,6.12,6.12,74400.0,5.6556,5.6556,5.6464,5.6464,74400.0
2011-07-28 11:30:00,6.13,6.13,6.13,6.13,21600.0,5.6556,5.6556,5.6556,5.6556,21600.0
2011-07-28 11:35:00,6.12,6.12,6.12,6.12,21600.0,5.6464,5.6464,5.6464,5.6464,21600.0
2011-07-28 11:40:00,6.13,6.13,6.13,6.13,7200.0,5.6556,5.6556,5.6556,5.6556,7200.0
2011-07-28 11:45:00,6.13,6.13,6.1,6.1,48000.0,5.6556,5.6556,5.6279,5.6279,48000.0
2011-07-28 11:50:00,6.11,6.11,6.11,6.11,7200.0,5.6372,5.6372,5.6372,5.6372,7200.0
2011-07-28 11:55:00,6.11,6.13,6.11,6.13,26400.0,5.6372,5.6556,5.6372,5.6556,26400.0
2011-07-28 12:00:00,6.13,6.13,6.13,6.13,2400.0,5.6556,5.6556,5.6556,5.6556,2400.0
2011-07-28 12:05:00,6.12,6.12,6.12,6.12,7200.0,5.6464,5.6464,5.6464,5.6464,7200.0
2011-07-28 12:10:00,6.11,6.11,6.11,6.11,9600.0,5.6372,5.6372,5.6372,5.6372,9600.0
2011-07-28 12:15:00,6.1,6.1,6.08,6.08,40800.0,5.6279,5.6279,5.6095,5.6095,40800.0
2011-07-28 12:20:00,6.09,6.09,6.09,6.09,60000.0,5.6187,5.6187,5.6187,5.6187,60000.0
2011-07-28 12:25:00,6.09,6.09,6.09,6.09,4800.0,5.6187,5.6187,5.6187,5.6187,4800.0
2011-07-28 12:30:00,6.09,6.09,6.09,6.09,0.0,5.6187,5.6187,5.6187,5.6187,0.0
2011-07-28 12:35:00,6.08,6.08,6.07,6.07,19200.0,5.6095,5.6095,5.6003,5.6003,19200.0
2011-07-28 12:40:00,6.07,6.08,6.07,6.07,79200.0,5.6003,5.6095,5.6003,5.6003,79200.0
2011-07-28 12:45:00,6.08,6.08,6.08,6.08,4800.0,5.6095,5.6095,5.6095,5.6095,4800.0
2011-07-28 12:50:00,6.08,6.08,6.08,6.08,0.0,5.6095,5.6095,5.6095,5.6095,0.0
2011-07-28 12:55:00,6.08,6.08,6.08,6.08,0.0,5.6095,5.6095,5.6095,5.6095,0.0
2011-07-28 13:00:00,6.08,6.08,6.08,6.08,12000.0,5.6095,5.6095,5.6095,5.6095,12000.0
2011-07-28 13:05:00,6.08,6.08,6.08,6.08,12000.0,5.6095,5.6095,5.6095,5.6095,12000.0
2011-07-28 13:10:00,6.09,6.09,6.09,6.09,19200.0,5.6187,5.6187,5.6187,5.6187,19200.0
2011-07-28 13:15:00,6.08,6.08,6.08,6.08,14400.0,5.6095,5.6095,5.6095,5.6095,14400.0
2011-07-28 13:20:00,6.07,6.07,6.07,6.07,2400.0,5.6003,5.6003,5.6003,5.6003,2400.0
2011-07-28 13:25:00,6.07,6.07,6.07,6.07,0.0,5.6003,5.6003,5.6003,5.6003,0.0
2011-07-28 13:30:00,6.07,6.07,6.07,6.07,2400.0,5.6003,5.6003,5.6003,5.6003,2400.0
2011-07-28 13:35:00,6.07,6.07,6.07,6.07,12000.0,5.6003,5.6003,5.6003,5.6003,12000.0
2011-07-28 13:40:00,6.09,6.09,6.09,6.09,2400.0,5.6187,5.6187,5.6187,5.6187,2400.0
2011-07-28 13:45:00,6.07,6.08,6.07,6.07,12000.0,5.6003,5.6095,5.6003,5.6003,12000.0
2011-07-28 13:50:00,6.07,6.07,6.07,6.07,0.0,5.6003,5.6003,5.6003,5.6003,0.0
2011-07-28 13:55:00,6.08,6.08,6.07,6.07,16800.0,5.6095,5.6095,5.6003,5.6003,16800.0
2011-07-28 14:00:00,6.07,6.07,6.07,6.07,14400.0,5.6003,5.6003,5.6003,5.6003,14400.0
2011-07-28 14:05:00,6.06,6.06,6.04,6.04,19200.0,5.591,5.591,5.5726,5.5726,19200.0
2011-07-28 14:10:00,6.02,6.03,6.02,6.03,26400.0,5.5541,5.5634,5.5541,5.5634,26400.0
2011-07-28 14:15:00,6.03,6.03,6.03,6.03,0.0,5.5634,5.5634,5.5634,5.5634,0.0
2011-07-28 14:20:00,6.03,6.04,6.03,6.04,7200.0,5.5634,5.5726,5.5634,5.5726,7200.0
2011-07-28 14:25:00,6.03,6.03,6.01,6.02,28800.0,5.5634,5.5634,5.5449,5.5541,28800.0
2011-07-28 14:30:00,6.02,6.02,6.02,6.02,2400.0,5.5541,5.5541,5.5541,5.5541,2400.0
2011-07-28 14:35:00,6.02,6.02,6.01,6.01,50400.0,5.5541,5.5541,5.5449,5.5449,50400.0
2011-07-28 14:40:00,6.01,6.01,6.01,6.01,0.0,5.5449,5.5449,5.5449,5.5449,0.0
2011-07-28 14:45:00,6.03,6.03,6.03,6.03,60000.0,5.5634,5.5634,5.5634,5.5634,60000.0
2011-07-28 14:50:00,6.03,6.04,6.03,6.04,16800.0,5.5634,5.5726,5.5634,5.5726,16800.0
2011-07-28 14:55:00,6.03,6.03,6.03,6.03,24000.0,5.5634,5.5634,5.5634,5.5634,24000.0
2011-07-28 15:00:00,6.02,6.03,6.02,6.03,4800.0,5.5541,5.5634,5.5541,5.5634,4800.0
2011-07-28 15:05:00,6.03,6.03,6.03,6.03,0.0,5.5634,5.5634,5.5634,5.5634,0.0
2011-07-28 15:10:00,6.0,6.0,6.0,6.0,2400.0,5.5357,5.5357,5.5357,5.5357,2400.0
2011-07-28 15:15:00,6.0,6.0,6.0,6.0,28800.0,5.5357,5.5357,5.5357,5.5357,28800.0
2011-07-28 15:20:00,5.99,5.99,5.98,5.98,31200.0,5.5265,5.5265,5.5172,5.5172,31200.0
2011-07-28 15:25:00,5.98,5.98,5.97,5.97,28800.0,5.5172,5.5172,5.508,5.508,28800.0
2011-07-28 15:30:00,5.96,5.96,5.95,5.95,38400.0,5.4988,5.4988,5.4896,5.4896,38400.0
2011-07-28 15:35:00,5.94,5.96,5.94,5.96,69600.0,5.4803,5.4988,5.4803,5.4988,69600.0
2011-07-28 15:40:00,5.94,5.94,5.93,5.93,24000.0,5.4803,5.4803,5.4711,5.4711,24000.0
2011-07-28 15:45:00,5.92,5.93,5.92,5.92,19200.0,5.4619,5.4711,5.4619,5.4619,19200.0
2011-07-28 15:50:00,5.93,5.94,5.92,5.94,52800.0,5.4711,5.4803,5.4619,5.4803,52800.0
2011-07-28 15:55:00,5.94,5.94,5.93,5.94,60000.0,5.4803,5.4803,5.4711,5.4803,60000.0
2011-07-29 09:30:00,5.76,5.77,5.74,5.77,132000.0,5.3143,5.3235,5.2958,5.3235,132000.0
2011-07-29 09:35:00,5.76,5.77,5.73,5.73,33600.0,5.3143,5.3235,5.2866,5.2866,33600.0
2011-07-29 09:40:00,5.75,5.77,5.75,5.77,9600.0,5.305,5.3235,5.305,5.3235,9600.0
2011-07-29 09:45:00,5.71,5.74,5.71,5.74,16800.0,5.2681,5.2958,5.2681,5.2958,16800.0
2011-07-29 09:50:00,5.77,5.77,5.77,5.77,4800.0,5.3235,5.3235,5.3235,5.3235,4800.0
2011-07-29 09:55:00,5.8,5.81,5.78,5.78,43200.0,5.3512,5.3604,5.3327,5.3327,43200.0
2011-07-29 10:00:00,5.79,5.79,5.76,5.76,67200.0,5.3419,5.3419,5.3143,5.3143,67200.0
2011-07-29 10:05:00,5.79,5.81,5.79,5.81,36000.0,5.3419,5.3604,5.3419,5.3604,36000.0
2011-07-29 10:10:00,5.81,5.81,5.81,5.81,0.0,5.3604,5.3604,5.3604,5.3604,0.0
2011-07-29 10:15:00,5.79,5.79,5.79,5.79,7200.0,5.3419,5.3419,5.3419,5.3419,7200.0
2011-07-29 10:20:00,5.79,5.79,5.79,5.79,2400.0,5.3419,5.3419,5.3419,5.3419,2400.0
2011-07-29 10:25:00,5.79,5.79,5.78,5.78,33600.0,5.3419,5.3419,5.3327,5.3327,33600.0
2011-07-29 10:30:00,5.78,5.78,5.78,5.78,36000.0,5.3327,5.3327,5.3327,5.3327,36000.0
2011-07-29 10:35:00,5.79,5.79,5.79,5.79,4800.0,5.3419,5.3419,5.3419,5.3419,4800.0
2011-07-29 10:40:00,5.79,5.79,5.77,5.78,31200.0,5.3419,5.3419,5.3235,5.3327,31200.0
2011-07-29 10:45:00,5.83,5.84,5.83,5.83,122400.0,5.3788,5.3881,5.3788,5.3788,122400.0
2011-07-29 10:50:00,5.84,5.84,5.84,5.84,31200.0,5.3881,5.3881,5.3881,5.3881,31200.0
2011-07-29 10:55:00,5.87,5.87,5.86,5.86,79200.0,5.4157,5.4157,5.4065,5.4065,79200.0
2011-07-29 11:00:00,5.86,5.86,5.84,5.85,28800.0,5.4065,5.4065,5.3881,5.3973,28800.0
2011-07-29 11:05:00,5.86,5.92,5.86,5.92,31200.0,5.4065,5.4619,5.4065,5.4619,31200.0
2011-07-29 11:10:00,5.92,5.92,5.89,5.89,28800.0,5.4619,5.4619,5.4342,5.4342,28800.0
2011-07-29 11:15:00,5.91,5.93,5.91,5.93,69600.0,5.4527,5.4711,5.4527,5.4711,69600.0
2011-07-29 11:20:00,5.93,5.93,5.91,5.93,148800.0,5.4711,5.4711,5.4527,5.4711,148800.0
2011-07-29 11:25:00,5.91,5.91,5.89,5.89,21600.0,5.4527,5.4527,5.4342,5.4342,21600.0
2011-07-29 11:30:00,5.88,5.88,5.88,5.88,12000.0,5.425,5.425,5.425,5.425,12000.0
2011-07-29 11:35:00,5.87,5.87,5.87,5.87,24000.0,5.4157,5.4157,5.4157,5.4157,24000.0
2011-07-29 11:40:00,5.88,5.89,5.87,5.89,64800.0,5.425,5.4342,5.4157,5.4342,64800.0
2011-07-29 11:45:00,5.87,5.87,5.86,5.86,14400.0,5.4157,5.4157,5.4065,5.4065,14400.0
2011-07-29 11:50:00,5.86,5.88,5.86,5.88,7200.0,5.4065,5.425,5.4065,5.425,7200.0
2011-07-29 11:55:00,5.88,5.88,5.86,5.86,168000.0,5.425,5.425,5.4065,5.4065,168000.0
2011-07-29 12:00:00,5.86,5.86,5.86,5.86,19200.0,5.4065,5.4065,5.4065,5.4065,19200.0
2011-07-29 12:05:00,5.83,5.83,5.83,5.83,26400.0,5.3788,5.3788,5.3788,5.3788,26400.0
2011-07-29 12:10:00,5.85,5.85,5.84,5.84,31200.0,5.3973,5.3973,5.3881,5.3881,31200.0
2011-07-29 12:15:00,5.83,5.83,5.83,5.83,69600.0,5.3788,5.3788,5.3788,5.3788,69600.0
2011-07-29 12:20:00,5.82,5.82,5.82,5.82,9600.0,5.3696,5.3696,5.3696,5.3696,9600.0
2011-07-29 12:25:00,5.82,5.82,5.82,5.82,0.0,5.3696,5.3696,5.3696,5.3696,0.0
2011-07-29 12:30:00,5.83,5.83,5.81,5.81,43200.0,5.3788,5.3788,5.3604,5.3604,43200.0
2011-07-29 12:35:00,5.82,5.85,5.82,5.85,9600.0,5.3696,5.3973,5.3696,5.3973,9600.0
2011-07-29 12:40:00,5.85,5.85,5.85,5.85,2400.0,5.3973,5.3973,5.3973,5.3973,2400.0
2011-07-29 12:45:00,5.85,5.85,5.83,5.83,31200.0,5.3973,5.3973,5.3788,5.3788,31200.0
2011-07-29 12:50:00,5.83,5.83,5.83,5.83,12000.0,5.3788,5.3788,5.3788,5.3788,12000.0
2011-07-29 12:55:00,5.83,5.83,5.82,5.82,4800.0,5.3788,5.3788,5.3696,5.3696,4800.0
2011-07-29 13:00:00,5.82,5.82,5.81,5.81,9600.0,5.3696,5.3696,5.3604,5.3604,9600.0
2011-07-29 13:05:00,5.83,5.83,5.83,5.83,2400.0,5.3788,5.3788,5.3788,5.3788,2400.0
2011-07-29 13:10:00,5.83,5.83,5.83,5.83,4800.0,5.3788,5.3788,5.3788,5.3788,4800.0
2011-07-29 13:15:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-07-29 13:20:00,5.83,5.83,5.83,5.83,24000.0,5.3788,5.3788,5.3788,5.3788,24000.0
2011-07-29 13:25:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-07-29 13:30:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-07-29 13:35:00,5.85,5.85,5.84,5.85,7200.0,5.3973,5.3973,5.3881,5.3973,7200.0
2011-07-29 13:40:00,5.86,5.86,5.85,5.85,4800.0,5.4065,5.4065,5.3973,5.3973,4800.0
2011-07-29 13:45:00,5.86,5.87,5.86,5.87,33600.0,5.4065,5.4157,5.4065,5.4157,33600.0
2011-07-29 13:50:00,5.85,5.85,5.85,5.85,14400.0,5.3973,5.3973,5.3973,5.3973,14400.0
2011-07-29 13:55:00,5.85,5.85,5.85,5.85,91200.0,5.3973,5.3973,5.3973,5.3973,91200.0
2011-07-29 14:00:00,5.86,5.86,5.86,5.86,12000.0,5.4065,5.4065,5.4065,5.4065,12000.0
2011-07-29 14:05:00,5.86,5.86,5.86,5.86,0.0,5.4065,5.4065,5.4065,5.4065,0.0
2011-07-29 14:10:00,5.87,5.87,5.86,5.86,26400.0,5.4157,5.4157,5.4065,5.4065,26400.0
2011-07-29 14:15:00,5.86,5.86,5.86,5.86,0.0,5.4065,5.4065,5.4065,5.4065,0.0
2011-07-29 14:20:00,5.84,5.84,5.84,5.84,40800.0,5.3881,5.3881,5.3881,5.3881,40800.0
2011-07-29 14:25:00,5.84,5.84,5.84,5.84,2400.0,5.3881,5.3881,5.3881,5.3881,2400.0
2011-07-29 14:30:00,5.85,5.85,5.83,5.83,48000.0,5.3973,5.3973,5.3788,5.3788,48000.0
2011-07-29 14:35:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-07-29 14:40:00,5.85,5.85,5.85,5.85,0.0,5.3973,5.3973,5.3973,5.3973,0.0
2011-07-29 14:45:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-07-29 14:50:00,5.86,5.86,5.86,5.86,4800.0,5.4065,5.4065,5.4065,5.4065,4800.0
2011-07-29 14:55:00,5.87,5.87,5.85,5.85,21600.0,5.4157,5.4157,5.3973,5.3973,21600.0
2011-07-29 15:00:00,5.83,5.83,5.83,5.83,33600.0,5.3788,5.3788,5.3788,5.3788,33600.0
2011-07-29 15:05:00,5.86,5.86,5.86,5.86,2400.0,5.4065,5.4065,5.4065,5.4065,2400.0
2011-07-29 15:10:00,5.86,5.86,5.85,5.85,100800.0,5.4065,5.4065,5.3973,5.3973,100800.0
2011-07-29 15:15:00,5.85,5.86,5.85,5.86,12000.0,5.3973,5.4065,5.3973,5.4065,12000.0
2011-07-29 15:20:00,5.83,5.84,5.83,5.84,26400.0,5.3788,5.3881,5.3788,5.3881,26400.0
2011-07-29 15:25:00,5.83,5.83,5.82,5.82,31200.0,5.3788,5.3788,5.3696,5.3696,31200.0
2011-07-29 15:30:00,5.82,5.82,5.82,5.82,14400.0,5.3696,5.3696,5.3696,5.3696,14400.0
2011-07-29 15:35:00,5.82,5.83,5.82,5.83,4800.0,5.3696,5.3788,5.3696,5.3788,4800.0
2011-07-29 15:40:00,5.83,5.83,5.83,5.83,76800.0,5.3788,5.3788,5.3788,5.3788,76800.0
2011-07-29 15:45:00,5.81,5.81,5.78,5.79,115200.0,5.3604,5.3604,5.3327,5.3419,115200.0
2011-07-29 15:50:00,5.78,5.79,5.77,5.79,67200.0,5.3327,5.3419,5.3235,5.3419,67200.0
2011-07-29 15:55:00,5.83,5.84,5.79,5.79,105600.0,5.3788,5.3881,5.3419,5.3419,105600.0
2011-08-01 09:30:00,6.01,6.03,5.95,5.95,1084800.0,5.5449,5.5634,5.4896,5.4896,1084800.0
2011-08-01 09:35:00,5.95,5.95,5.92,5.94,144000.0,5.4896,5.4896,5.4619,5.4803,144000.0
2011-08-01 09:40:00,5.94,5.94,5.9,5.91,117600.0,5.4803,5.4803,5.4434,5.4527,117600.0
2011-08-01 09:45:00,5.92,5.92,5.87,5.88,168000.0,5.4619,5.4619,5.4157,5.425,168000.0
2011-08-01 09:50:00,5.88,5.88,5.86,5.86,134400.0,5.425,5.425,5.4065,5.4065,134400.0
2011-08-01 09:55:00,5.87,5.87,5.85,5.85,50400.0,5.4157,5.4157,5.3973,5.3973,50400.0
2011-08-01 10:00:00,5.84,5.84,5.64,5.65,559200.0,5.3881,5.3881,5.2035,5.2128,559200.0
2011-08-01 10:05:00,5.66,5.73,5.66,5.73,64800.0,5.222,5.2866,5.222,5.2866,64800.0
2011-08-01 10:10:00,5.71,5.73,5.68,5.73,120000.0,5.2681,5.2866,5.2405,5.2866,120000.0
2011-08-01 10:15:00,5.73,5.75,5.73,5.73,134400.0,5.2866,5.305,5.2866,5.2866,134400.0
2011-08-01 10:20:00,5.75,5.75,5.73,5.73,67200.0,5.305,5.305,5.2866,5.2866,67200.0
2011-08-01 10:25:00,5.75,5.75,5.71,5.71,33600.0,5.305,5.305,5.2681,5.2681,33600.0
2011-08-01 10:30:00,5.7,5.71,5.7,5.71,24000.0,5.2589,5.2681,5.2589,5.2681,24000.0
2011-08-01 10:35:00,5.71,5.71,5.71,5.71,0.0,5.2681,5.2681,5.2681,5.2681,0.0
2011-08-01 10:40:00,5.73,5.73,5.73,5.73,16800.0,5.2866,5.2866,5.2866,5.2866,16800.0
2011-08-01 10:45:00,5.73,5.75,5.73,5.73,50400.0,5.2866,5.305,5.2866,5.2866,50400.0
2011-08-01 10:50:00,5.73,5.73,5.71,5.71,24000.0,5.2866,5.2866,5.2681,5.2681,24000.0
2011-08-01 10:55:00,5.7,5.71,5.7,5.7,33600.0,5.2589,5.2681,5.2589,5.2589,33600.0
2011-08-01 11:00:00,5.68,5.68,5.65,5.65,40800.0,5.2405,5.2405,5.2128,5.2128,40800.0
2011-08-01 11:05:00,5.65,5.68,5.65,5.68,76800.0,5.2128,5.2405,5.2128,5.2405,76800.0
2011-08-01 11:10:00,5.69,5.69,5.67,5.67,132000.0,5.2497,5.2497,5.2312,5.2312,132000.0
2011-08-01 11:15:00,5.68,5.69,5.68,5.68,69600.0,5.2405,5.2497,5.2405,5.2405,69600.0
2011-08-01 11:20:00,5.68,5.7,5.68,5.7,91200.0,5.2405,5.2589,5.2405,5.2589,91200.0
2011-08-01 11:25:00,5.71,5.71,5.71,5.71,7200.0,5.2681,5.2681,5.2681,5.2681,7200.0
2011-08-01 11:30:00,5.68,5.69,5.64,5.64,31200.0,5.2405,5.2497,5.2035,5.2035,31200.0
2011-08-01 11:35:00,5.64,5.64,5.58,5.59,132000.0,5.2035,5.2035,5.1482,5.1574,132000.0
2011-08-01 11:40:00,5.61,5.61,5.6,5.6,4800.0,5.1759,5.1759,5.1666,5.1666,4800.0
2011-08-01 11:45:00,5.62,5.62,5.61,5.62,112800.0,5.1851,5.1851,5.1759,5.1851,112800.0
2011-08-01 11:50:00,5.62,5.62,5.61,5.61,21600.0,5.1851,5.1851,5.1759,5.1759,21600.0
2011-08-01 11:55:00,5.6,5.6,5.59,5.59,45600.0,5.1666,5.1666,5.1574,5.1574,45600.0
2011-08-01 12:00:00,5.6,5.62,5.6,5.62,26400.0,5.1666,5.1851,5.1666,5.1851,26400.0
2011-08-01 12:05:00,5.62,5.62,5.6,5.6,36000.0,5.1851,5.1851,5.1666,5.1666,36000.0
2011-08-01 12:10:00,5.61,5.61,5.6,5.6,79200.0,5.1759,5.1759,5.1666,5.1666,79200.0
2011-08-01 12:15:00,5.61,5.61,5.59,5.6,38400.0,5.1759,5.1759,5.1574,5.1666,38400.0
2011-08-01 12:20:00,5.58,5.6,5.58,5.6,43200.0,5.1482,5.1666,5.1482,5.1666,43200.0
2011-08-01 12:25:00,5.62,5.62,5.62,5.62,4800.0,5.1851,5.1851,5.1851,5.1851,4800.0
2011-08-01 12:30:00,5.63,5.63,5.62,5.62,12000.0,5.1943,5.1943,5.1851,5.1851,12000.0
2011-08-01 12:35:00,5.63,5.63,5.63,5.63,26400.0,5.1943,5.1943,5.1943,5.1943,26400.0
2011-08-01 12:40:00,5.63,5.63,5.63,5.63,0.0,5.1943,5.1943,5.1943,5.1943,0.0
2011-08-01 12:45:00,5.62,5.63,5.62,5.63,7200.0,5.1851,5.1943,5.1851,5.1943,7200.0
2011-08-01 12:50:00,5.65,5.66,5.65,5.66,31200.0,5.2128,5.222,5.2128,5.222,31200.0
2011-08-01 12:55:00,5.66,5.66,5.64,5.64,24000.0,5.222,5.222,5.2035,5.2035,24000.0
2011-08-01 13:00:00,5.66,5.66,5.64,5.66,69600.0,5.222,5.222,5.2035,5.222,69600.0
2011-08-01 13:05:00,5.66,5.66,5.63,5.64,45600.0,5.222,5.222,5.1943,5.2035,45600.0
2011-08-01 13:10:00,5.64,5.64,5.64,5.64,0.0,5.2035,5.2035,5.2035,5.2035,0.0
2011-08-01 13:15:00,5.64,5.65,5.64,5.65,21600.0,5.2035,5.2128,5.2035,5.2128,21600.0
2011-08-01 13:20:00,5.65,5.66,5.65,5.66,108000.0,5.2128,5.222,5.2128,5.222,108000.0
2011-08-01 13:25:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-08-01 13:30:00,5.66,5.66,5.66,5.66,36000.0,5.222,5.222,5.222,5.222,36000.0
2011-08-01 13:35:00,5.66,5.66,5.66,5.66,19200.0,5.222,5.222,5.222,5.222,19200.0
2011-08-01 13:40:00,5.67,5.67,5.67,5.67,26400.0,5.2312,5.2312,5.2312,5.2312,26400.0
2011-08-01 13:45:00,5.67,5.67,5.67,5.67,28800.0,5.2312,5.2312,5.2312,5.2312,28800.0
2011-08-01 13:50:00,5.68,5.68,5.68,5.68,9600.0,5.2405,5.2405,5.2405,5.2405,9600.0
2011-08-01 13:55:00,5.67,5.67,5.67,5.67,9600.0,5.2312,5.2312,5.2312,5.2312,9600.0
2011-08-01 14:00:00,5.68,5.68,5.68,5.68,16800.0,5.2405,5.2405,5.2405,5.2405,16800.0
2011-08-01 14:05:00,5.67,5.67,5.67,5.67,9600.0,5.2312,5.2312,5.2312,5.2312,9600.0
2011-08-01 14:10:00,5.65,5.65,5.64,5.65,21600.0,5.2128,5.2128,5.2035,5.2128,21600.0
2011-08-01 14:15:00,5.65,5.65,5.65,5.65,12000.0,5.2128,5.2128,5.2128,5.2128,12000.0
2011-08-01 14:20:00,5.66,5.66,5.66,5.66,2400.0,5.222,5.222,5.222,5.222,2400.0
2011-08-01 14:25:00,5.66,5.66,5.66,5.66,2400.0,5.222,5.222,5.222,5.222,2400.0
2011-08-01 14:30:00,5.65,5.66,5.65,5.66,60000.0,5.2128,5.222,5.2128,5.222,60000.0
2011-08-01 14:35:00,5.68,5.68,5.68,5.68,2400.0,5.2405,5.2405,5.2405,5.2405,2400.0
2011-08-01 14:40:00,5.68,5.69,5.68,5.68,40800.0,5.2405,5.2497,5.2405,5.2405,40800.0
2011-08-01 14:45:00,5.69,5.7,5.69,5.7,19200.0,5.2497,5.2589,5.2497,5.2589,19200.0
2011-08-01 14:50:00,5.69,5.72,5.69,5.72,12000.0,5.2497,5.2774,5.2497,5.2774,12000.0
2011-08-01 14:55:00,5.73,5.73,5.73,5.73,26400.0,5.2866,5.2866,5.2866,5.2866,26400.0
2011-08-01 15:00:00,5.73,5.75,5.73,5.75,19200.0,5.2866,5.305,5.2866,5.305,19200.0
2011-08-01 15:05:00,5.74,5.74,5.73,5.73,72000.0,5.2958,5.2958,5.2866,5.2866,72000.0
2011-08-01 15:10:00,5.73,5.73,5.73,5.73,2400.0,5.2866,5.2866,5.2866,5.2866,2400.0
2011-08-01 15:15:00,5.75,5.75,5.73,5.73,43200.0,5.305,5.305,5.2866,5.2866,43200.0
2011-08-01 15:20:00,5.74,5.76,5.73,5.75,96000.0,5.2958,5.3143,5.2866,5.305,96000.0
2011-08-01 15:25:00,5.75,5.75,5.75,5.75,0.0,5.305,5.305,5.305,5.305,0.0
2011-08-01 15:30:00,5.76,5.76,5.73,5.73,7200.0,5.3143,5.3143,5.2866,5.2866,7200.0
2011-08-01 15:35:00,5.74,5.76,5.72,5.76,60000.0,5.2958,5.3143,5.2774,5.3143,60000.0
2011-08-01 15:40:00,5.78,5.79,5.78,5.79,36000.0,5.3327,5.3419,5.3327,5.3419,36000.0
2011-08-01 15:45:00,5.77,5.79,5.77,5.79,74400.0,5.3235,5.3419,5.3235,5.3419,74400.0
2011-08-01 15:50:00,5.79,5.79,5.73,5.73,69600.0,5.3419,5.3419,5.2866,5.2866,69600.0
2011-08-01 15:55:00,5.74,5.77,5.74,5.77,50400.0,5.2958,5.3235,5.2958,5.3235,50400.0
2011-08-02 09:30:00,5.66,5.67,5.66,5.66,91200.0,5.222,5.2312,5.222,5.222,91200.0
2011-08-02 09:35:00,5.69,5.69,5.67,5.68,19200.0,5.2497,5.2497,5.2312,5.2405,19200.0
2011-08-02 09:40:00,5.71,5.72,5.7,5.7,86400.0,5.2681,5.2774,5.2589,5.2589,86400.0
2011-08-02 09:45:00,5.7,5.74,5.7,5.73,45600.0,5.2589,5.2958,5.2589,5.2866,45600.0
2011-08-02 09:50:00,5.72,5.75,5.71,5.71,103200.0,5.2774,5.305,5.2681,5.2681,103200.0
2011-08-02 09:55:00,5.7,5.73,5.7,5.73,26400.0,5.2589,5.2866,5.2589,5.2866,26400.0
2011-08-02 10:00:00,5.74,5.75,5.73,5.74,43200.0,5.2958,5.305,5.2866,5.2958,43200.0
2011-08-02 10:05:00,5.72,5.72,5.71,5.71,19200.0,5.2774,5.2774,5.2681,5.2681,19200.0
2011-08-02 10:10:00,5.71,5.71,5.71,5.71,0.0,5.2681,5.2681,5.2681,5.2681,0.0
2011-08-02 10:15:00,5.71,5.71,5.69,5.7,88800.0,5.2681,5.2681,5.2497,5.2589,88800.0
2011-08-02 10:20:00,5.69,5.69,5.69,5.69,33600.0,5.2497,5.2497,5.2497,5.2497,33600.0
2011-08-02 10:25:00,5.68,5.68,5.67,5.68,40800.0,5.2405,5.2405,5.2312,5.2405,40800.0
2011-08-02 10:30:00,5.67,5.68,5.67,5.68,57600.0,5.2312,5.2405,5.2312,5.2405,57600.0
2011-08-02 10:35:00,5.68,5.68,5.68,5.68,0.0,5.2405,5.2405,5.2405,5.2405,0.0
2011-08-02 10:40:00,5.69,5.7,5.69,5.7,14400.0,5.2497,5.2589,5.2497,5.2589,14400.0
2011-08-02 10:45:00,5.71,5.71,5.7,5.7,36000.0,5.2681,5.2681,5.2589,5.2589,36000.0
2011-08-02 10:50:00,5.69,5.69,5.66,5.66,43200.0,5.2497,5.2497,5.222,5.222,43200.0
2011-08-02 10:55:00,5.66,5.67,5.66,5.66,64800.0,5.222,5.2312,5.222,5.222,64800.0
2011-08-02 11:00:00,5.65,5.65,5.64,5.64,98400.0,5.2128,5.2128,5.2035,5.2035,98400.0
2011-08-02 11:05:00,5.66,5.66,5.65,5.65,24000.0,5.222,5.222,5.2128,5.2128,24000.0
2011-08-02 11:10:00,5.62,5.64,5.62,5.64,43200.0,5.1851,5.2035,5.1851,5.2035,43200.0
2011-08-02 11:15:00,5.64,5.65,5.64,5.64,38400.0,5.2035,5.2128,5.2035,5.2035,38400.0
2011-08-02 11:20:00,5.64,5.64,5.62,5.63,31200.0,5.2035,5.2035,5.1851,5.1943,31200.0
2011-08-02 11:25:00,5.63,5.64,5.63,5.64,36000.0,5.1943,5.2035,5.1943,5.2035,36000.0
2011-08-02 11:30:00,5.63,5.64,5.63,5.63,33600.0,5.1943,5.2035,5.1943,5.1943,33600.0
2011-08-02 11:35:00,5.63,5.63,5.63,5.63,9600.0,5.1943,5.1943,5.1943,5.1943,9600.0
2011-08-02 11:40:00,5.62,5.62,5.61,5.62,72000.0,5.1851,5.1851,5.1759,5.1851,72000.0
2011-08-02 11:45:00,5.61,5.63,5.61,5.63,62400.0,5.1759,5.1943,5.1759,5.1943,62400.0
2011-08-02 11:50:00,5.64,5.64,5.64,5.64,2400.0,5.2035,5.2035,5.2035,5.2035,2400.0
2011-08-02 11:55:00,5.63,5.63,5.62,5.62,40800.0,5.1943,5.1943,5.1851,5.1851,40800.0
2011-08-02 12:00:00,5.63,5.63,5.61,5.61,24000.0,5.1943,5.1943,5.1759,5.1759,24000.0
2011-08-02 12:05:00,5.61,5.62,5.61,5.62,16800.0,5.1759,5.1851,5.1759,5.1851,16800.0
2011-08-02 12:10:00,5.61,5.61,5.61,5.61,12000.0,5.1759,5.1759,5.1759,5.1759,12000.0
2011-08-02 12:15:00,5.62,5.63,5.62,5.63,16800.0,5.1851,5.1943,5.1851,5.1943,16800.0
2011-08-02 12:20:00,5.65,5.65,5.65,5.65,14400.0,5.2128,5.2128,5.2128,5.2128,14400.0
2011-08-02 12:25:00,5.65,5.65,5.64,5.64,16800.0,5.2128,5.2128,5.2035,5.2035,16800.0
2011-08-02 12:30:00,5.63,5.63,5.62,5.63,43200.0,5.1943,5.1943,5.1851,5.1943,43200.0
2011-08-02 12:35:00,5.6,5.61,5.6,5.6,16800.0,5.1666,5.1759,5.1666,5.1666,16800.0
2011-08-02 12:40:00,5.62,5.62,5.6,5.6,9600.0,5.1851,5.1851,5.1666,5.1666,9600.0
2011-08-02 12:45:00,5.6,5.6,5.55,5.56,196800.0,5.1666,5.1666,5.1205,5.1297,196800.0
2011-08-02 12:50:00,5.56,5.56,5.54,5.54,43200.0,5.1297,5.1297,5.1113,5.1113,43200.0
2011-08-02 12:55:00,5.54,5.57,5.54,5.57,43200.0,5.1113,5.139,5.1113,5.139,43200.0
2011-08-02 13:00:00,5.59,5.59,5.59,5.59,16800.0,5.1574,5.1574,5.1574,5.1574,16800.0
2011-08-02 13:05:00,5.56,5.56,5.56,5.56,12000.0,5.1297,5.1297,5.1297,5.1297,12000.0
2011-08-02 13:10:00,5.59,5.59,5.57,5.57,14400.0,5.1574,5.1574,5.139,5.139,14400.0
2011-08-02 13:15:00,5.59,5.6,5.59,5.6,31200.0,5.1574,5.1666,5.1574,5.1666,31200.0
2011-08-02 13:20:00,5.6,5.6,5.6,5.6,4800.0,5.1666,5.1666,5.1666,5.1666,4800.0
2011-08-02 13:25:00,5.6,5.6,5.59,5.59,264000.0,5.1666,5.1666,5.1574,5.1574,264000.0
2011-08-02 13:30:00,5.59,5.59,5.58,5.58,40800.0,5.1574,5.1574,5.1482,5.1482,40800.0
2011-08-02 13:35:00,5.58,5.58,5.53,5.55,86400.0,5.1482,5.1482,5.1021,5.1205,86400.0
2011-08-02 13:40:00,5.56,5.56,5.55,5.55,14400.0,5.1297,5.1297,5.1205,5.1205,14400.0
2011-08-02 13:45:00,5.55,5.55,5.53,5.53,33600.0,5.1205,5.1205,5.1021,5.1021,33600.0
2011-08-02 13:50:00,5.53,5.54,5.53,5.54,9600.0,5.1021,5.1113,5.1021,5.1113,9600.0
2011-08-02 13:55:00,5.53,5.53,5.5,5.51,151200.0,5.1021,5.1021,5.0744,5.0836,151200.0
2011-08-02 14:00:00,5.51,5.54,5.51,5.53,86400.0,5.0836,5.1113,5.0836,5.1021,86400.0
2011-08-02 14:05:00,5.55,5.55,5.53,5.53,19200.0,5.1205,5.1205,5.1021,5.1021,19200.0
2011-08-02 14:10:00,5.55,5.55,5.55,5.55,9600.0,5.1205,5.1205,5.1205,5.1205,9600.0
2011-08-02 14:15:00,5.57,5.57,5.57,5.57,2400.0,5.139,5.139,5.139,5.139,2400.0
2011-08-02 14:20:00,5.57,5.57,5.56,5.56,9600.0,5.139,5.139,5.1297,5.1297,9600.0
2011-08-02 14:25:00,5.55,5.55,5.54,5.54,36000.0,5.1205,5.1205,5.1113,5.1113,36000.0
2011-08-02 14:30:00,5.53,5.53,5.52,5.52,16800.0,5.1021,5.1021,5.0928,5.0928,16800.0
2011-08-02 14:35:00,5.52,5.53,5.52,5.52,76800.0,5.0928,5.1021,5.0928,5.0928,76800.0
2011-08-02 14:40:00,5.52,5.52,5.5,5.51,69600.0,5.0928,5.0928,5.0744,5.0836,69600.0
2011-08-02 14:45:00,5.51,5.52,5.51,5.52,16800.0,5.0836,5.0928,5.0836,5.0928,16800.0
2011-08-02 14:50:00,5.54,5.54,5.54,5.54,122400.0,5.1113,5.1113,5.1113,5.1113,122400.0
2011-08-02 14:55:00,5.56,5.56,5.56,5.56,21600.0,5.1297,5.1297,5.1297,5.1297,21600.0
2011-08-02 15:00:00,5.57,5.57,5.55,5.55,57600.0,5.139,5.139,5.1205,5.1205,57600.0
2011-08-02 15:05:00,5.55,5.55,5.55,5.55,0.0,5.1205,5.1205,5.1205,5.1205,0.0
2011-08-02 15:10:00,5.52,5.54,5.52,5.53,50400.0,5.0928,5.1113,5.0928,5.1021,50400.0
2011-08-02 15:15:00,5.53,5.55,5.52,5.52,69600.0,5.1021,5.1205,5.0928,5.0928,69600.0
2011-08-02 15:20:00,5.53,5.53,5.51,5.51,88800.0,5.1021,5.1021,5.0836,5.0836,88800.0
2011-08-02 15:25:00,5.47,5.49,5.47,5.48,112800.0,5.0467,5.0652,5.0467,5.0559,112800.0
2011-08-02 15:30:00,5.49,5.49,5.49,5.49,4800.0,5.0652,5.0652,5.0652,5.0652,4800.0
2011-08-02 15:35:00,5.49,5.49,5.49,5.49,16800.0,5.0652,5.0652,5.0652,5.0652,16800.0
2011-08-02 15:40:00,5.48,5.48,5.45,5.45,180000.0,5.0559,5.0559,5.0282,5.0282,180000.0
2011-08-02 15:45:00,5.44,5.47,5.44,5.46,180000.0,5.019,5.0467,5.019,5.0375,180000.0
2011-08-02 15:50:00,5.43,5.44,5.41,5.42,110400.0,5.0098,5.019,4.9913,5.0006,110400.0
2011-08-02 15:55:00,5.42,5.43,5.39,5.39,132000.0,5.0006,5.0098,4.9729,4.9729,132000.0
2011-08-03 09:30:00,5.41,5.42,5.39,5.4,144000.0,4.9913,5.0006,4.9729,4.9821,144000.0
2011-08-03 09:35:00,5.4,5.41,5.37,5.38,52800.0,4.9821,4.9913,4.9544,4.9637,52800.0
2011-08-03 09:40:00,5.39,5.39,5.35,5.36,211200.0,4.9729,4.9729,4.936,4.9452,211200.0
2011-08-03 09:45:00,5.35,5.36,5.33,5.34,175200.0,4.936,4.9452,4.9175,4.9268,175200.0
2011-08-03 09:50:00,5.34,5.38,5.34,5.38,19200.0,4.9268,4.9637,4.9268,4.9637,19200.0
2011-08-03 09:55:00,5.37,5.4,5.36,5.39,14400.0,4.9544,4.9821,4.9452,4.9729,14400.0
2011-08-03 10:00:00,5.4,5.43,5.36,5.38,108000.0,4.9821,5.0098,4.9452,4.9637,108000.0
2011-08-03 10:05:00,5.4,5.4,5.38,5.39,38400.0,4.9821,4.9821,4.9637,4.9729,38400.0
2011-08-03 10:10:00,5.38,5.38,5.34,5.35,120000.0,4.9637,4.9637,4.9268,4.936,120000.0
2011-08-03 10:15:00,5.34,5.35,5.33,5.34,93600.0,4.9268,4.936,4.9175,4.9268,93600.0
2011-08-03 10:20:00,5.33,5.34,5.28,5.28,98400.0,4.9175,4.9268,4.8714,4.8714,98400.0
2011-08-03 10:25:00,5.3,5.31,5.3,5.3,21600.0,4.8899,4.8991,4.8899,4.8899,21600.0
2011-08-03 10:30:00,5.31,5.31,5.24,5.25,48000.0,4.8991,4.8991,4.8345,4.8437,48000.0
2011-08-03 10:35:00,5.25,5.27,5.18,5.18,292800.0,4.8437,4.8622,4.7791,4.7791,292800.0
2011-08-03 10:40:00,5.21,5.22,5.18,5.22,74400.0,4.8068,4.816,4.7791,4.816,74400.0
2011-08-03 10:45:00,5.21,5.22,5.2,5.21,40800.0,4.8068,4.816,4.7976,4.8068,40800.0
2011-08-03 10:50:00,5.23,5.27,5.21,5.26,110400.0,4.8253,4.8622,4.8068,4.853,110400.0
2011-08-03 10:55:00,5.27,5.28,5.26,5.28,67200.0,4.8622,4.8714,4.853,4.8714,67200.0
2011-08-03 11:00:00,5.29,5.32,5.28,5.28,96000.0,4.8806,4.9083,4.8714,4.8714,96000.0
2011-08-03 11:05:00,5.28,5.28,5.25,5.25,26400.0,4.8714,4.8714,4.8437,4.8437,26400.0
2011-08-03 11:10:00,5.27,5.31,5.27,5.31,26400.0,4.8622,4.8991,4.8622,4.8991,26400.0
2011-08-03 11:15:00,5.3,5.36,5.3,5.34,168000.0,4.8899,4.9452,4.8899,4.9268,168000.0
2011-08-03 11:20:00,5.34,5.34,5.32,5.33,69600.0,4.9268,4.9268,4.9083,4.9175,69600.0
2011-08-03 11:25:00,5.32,5.32,5.32,5.32,7200.0,4.9083,4.9083,4.9083,4.9083,7200.0
2011-08-03 11:30:00,5.32,5.32,5.32,5.32,4800.0,4.9083,4.9083,4.9083,4.9083,4800.0
2011-08-03 11:35:00,5.34,5.34,5.33,5.33,24000.0,4.9268,4.9268,4.9175,4.9175,24000.0
2011-08-03 11:40:00,5.32,5.32,5.29,5.29,14400.0,4.9083,4.9083,4.8806,4.8806,14400.0
2011-08-03 11:45:00,5.3,5.3,5.28,5.29,52800.0,4.8899,4.8899,4.8714,4.8806,52800.0
2011-08-03 11:50:00,5.3,5.3,5.3,5.3,4800.0,4.8899,4.8899,4.8899,4.8899,4800.0
2011-08-03 11:55:00,5.3,5.3,5.29,5.29,7200.0,4.8899,4.8899,4.8806,4.8806,7200.0
2011-08-03 12:00:00,5.28,5.28,5.25,5.26,45600.0,4.8714,4.8714,4.8437,4.853,45600.0
2011-08-03 12:05:00,5.25,5.26,5.25,5.26,7200.0,4.8437,4.853,4.8437,4.853,7200.0
2011-08-03 12:10:00,5.26,5.26,5.25,5.25,64800.0,4.853,4.853,4.8437,4.8437,64800.0
2011-08-03 12:15:00,5.25,5.25,5.22,5.23,40800.0,4.8437,4.8437,4.816,4.8253,40800.0
2011-08-03 12:20:00,5.22,5.23,5.21,5.23,26400.0,4.816,4.8253,4.8068,4.8253,26400.0
2011-08-03 12:25:00,5.23,5.23,5.23,5.23,2400.0,4.8253,4.8253,4.8253,4.8253,2400.0
2011-08-03 12:30:00,5.23,5.23,5.22,5.23,12000.0,4.8253,4.8253,4.816,4.8253,12000.0
2011-08-03 12:35:00,5.23,5.25,5.23,5.25,12000.0,4.8253,4.8437,4.8253,4.8437,12000.0
2011-08-03 12:40:00,5.25,5.25,5.25,5.25,12000.0,4.8437,4.8437,4.8437,4.8437,12000.0
2011-08-03 12:45:00,5.25,5.25,5.25,5.25,0.0,4.8437,4.8437,4.8437,4.8437,0.0
2011-08-03 12:50:00,5.29,5.29,5.29,5.29,31200.0,4.8806,4.8806,4.8806,4.8806,31200.0
2011-08-03 12:55:00,5.27,5.28,5.27,5.28,19200.0,4.8622,4.8714,4.8622,4.8714,19200.0
2011-08-03 13:00:00,5.27,5.27,5.25,5.25,36000.0,4.8622,4.8622,4.8437,4.8437,36000.0
2011-08-03 13:05:00,5.25,5.25,5.25,5.25,0.0,4.8437,4.8437,4.8437,4.8437,0.0
2011-08-03 13:10:00,5.28,5.28,5.28,5.28,2400.0,4.8714,4.8714,4.8714,4.8714,2400.0
2011-08-03 13:15:00,5.28,5.29,5.28,5.29,7200.0,4.8714,4.8806,4.8714,4.8806,7200.0
2011-08-03 13:20:00,5.27,5.29,5.27,5.29,4800.0,4.8622,4.8806,4.8622,4.8806,4800.0
2011-08-03 13:25:00,5.3,5.3,5.29,5.3,7200.0,4.8899,4.8899,4.8806,4.8899,7200.0
2011-08-03 13:30:00,5.31,5.35,5.31,5.35,72000.0,4.8991,4.936,4.8991,4.936,72000.0
2011-08-03 13:35:00,5.34,5.35,5.34,5.34,21600.0,4.9268,4.936,4.9268,4.9268,21600.0
2011-08-03 13:40:00,5.37,5.4,5.36,5.39,52800.0,4.9544,4.9821,4.9452,4.9729,52800.0
2011-08-03 13:45:00,5.4,5.42,5.4,5.4,21600.0,4.9821,5.0006,4.9821,4.9821,21600.0
2011-08-03 13:50:00,5.39,5.4,5.38,5.38,69600.0,4.9729,4.9821,4.9637,4.9637,69600.0
2011-08-03 13:55:00,5.37,5.38,5.36,5.38,14400.0,4.9544,4.9637,4.9452,4.9637,14400.0
2011-08-03 14:00:00,5.38,5.41,5.38,5.41,31200.0,4.9637,4.9913,4.9637,4.9913,31200.0
2011-08-03 14:05:00,5.41,5.41,5.38,5.38,48000.0,4.9913,4.9913,4.9637,4.9637,48000.0
2011-08-03 14:10:00,5.39,5.39,5.38,5.39,12000.0,4.9729,4.9729,4.9637,4.9729,12000.0
2011-08-03 14:15:00,5.39,5.39,5.36,5.36,16800.0,4.9729,4.9729,4.9452,4.9452,16800.0
2011-08-03 14:20:00,5.37,5.37,5.37,5.37,7200.0,4.9544,4.9544,4.9544,4.9544,7200.0
2011-08-03 14:25:00,5.36,5.36,5.32,5.34,43200.0,4.9452,4.9452,4.9083,4.9268,43200.0
2011-08-03 14:30:00,5.35,5.35,5.34,5.34,7200.0,4.936,4.936,4.9268,4.9268,7200.0
2011-08-03 14:35:00,5.31,5.32,5.31,5.32,4800.0,4.8991,4.9083,4.8991,4.9083,4800.0
2011-08-03 14:40:00,5.35,5.35,5.33,5.34,16800.0,4.936,4.936,4.9175,4.9268,16800.0
2011-08-03 14:45:00,5.33,5.35,5.33,5.35,9600.0,4.9175,4.936,4.9175,4.936,9600.0
2011-08-03 14:50:00,5.34,5.34,5.34,5.34,2400.0,4.9268,4.9268,4.9268,4.9268,2400.0
2011-08-03 14:55:00,5.34,5.34,5.34,5.34,0.0,4.9268,4.9268,4.9268,4.9268,0.0
2011-08-03 15:00:00,5.38,5.39,5.38,5.38,33600.0,4.9637,4.9729,4.9637,4.9637,33600.0
2011-08-03 15:05:00,5.38,5.38,5.38,5.38,0.0,4.9637,4.9637,4.9637,4.9637,0.0
2011-08-03 15:10:00,5.37,5.37,5.35,5.35,31200.0,4.9544,4.9544,4.936,4.936,31200.0
2011-08-03 15:15:00,5.35,5.38,5.35,5.38,36000.0,4.936,4.9637,4.936,4.9637,36000.0
2011-08-03 15:20:00,5.41,5.44,5.41,5.43,86400.0,4.9913,5.019,4.9913,5.0098,86400.0
2011-08-03 15:25:00,5.43,5.44,5.43,5.43,38400.0,5.0098,5.019,5.0098,5.0098,38400.0
2011-08-03 15:30:00,5.41,5.41,5.41,5.41,2400.0,4.9913,4.9913,4.9913,4.9913,2400.0
2011-08-03 15:35:00,5.4,5.41,5.4,5.41,28800.0,4.9821,4.9913,4.9821,4.9913,28800.0
2011-08-03 15:40:00,5.42,5.42,5.41,5.41,14400.0,5.0006,5.0006,4.9913,4.9913,14400.0
2011-08-03 15:45:00,5.41,5.41,5.4,5.4,16800.0,4.9913,4.9913,4.9821,4.9821,16800.0
2011-08-03 15:50:00,5.4,5.43,5.4,5.42,40800.0,4.9821,5.0098,4.9821,5.0006,40800.0
2011-08-03 15:55:00,5.41,5.45,5.41,5.43,76800.0,4.9913,5.0282,4.9913,5.0098,76800.0
2011-08-04 09:30:00,5.23,5.25,5.2,5.25,168000.0,4.8253,4.8437,4.7976,4.8437,168000.0
2011-08-04 09:35:00,5.25,5.26,5.22,5.23,163200.0,4.8437,4.853,4.816,4.8253,163200.0
2011-08-04 09:40:00,5.22,5.26,5.21,5.21,24000.0,4.816,4.853,4.8068,4.8068,24000.0
2011-08-04 09:45:00,5.23,5.23,5.18,5.2,160800.0,4.8253,4.8253,4.7791,4.7976,160800.0
2011-08-04 09:50:00,5.18,5.19,5.17,5.19,36000.0,4.7791,4.7884,4.7699,4.7884,36000.0
2011-08-04 09:55:00,5.21,5.23,5.21,5.22,57600.0,4.8068,4.8253,4.8068,4.816,57600.0
2011-08-04 10:00:00,5.25,5.25,5.22,5.23,79200.0,4.8437,4.8437,4.816,4.8253,79200.0
2011-08-04 10:05:00,5.22,5.22,5.21,5.22,64800.0,4.816,4.816,4.8068,4.816,64800.0
2011-08-04 10:10:00,5.19,5.19,5.16,5.18,204000.0,4.7884,4.7884,4.7607,4.7791,204000.0
2011-08-04 10:15:00,5.18,5.18,5.14,5.14,84000.0,4.7791,4.7791,4.7422,4.7422,84000.0
2011-08-04 10:20:00,5.16,5.17,5.16,5.17,43200.0,4.7607,4.7699,4.7607,4.7699,43200.0
2011-08-04 10:25:00,5.19,5.21,5.19,5.19,103200.0,4.7884,4.8068,4.7884,4.7884,103200.0
2011-08-04 10:30:00,5.21,5.22,5.2,5.2,38400.0,4.8068,4.816,4.7976,4.7976,38400.0
2011-08-04 10:35:00,5.2,5.21,5.19,5.19,19200.0,4.7976,4.8068,4.7884,4.7884,19200.0
2011-08-04 10:40:00,5.17,5.17,5.14,5.14,98400.0,4.7699,4.7699,4.7422,4.7422,98400.0
2011-08-04 10:45:00,5.15,5.15,5.11,5.14,64800.0,4.7515,4.7515,4.7146,4.7422,64800.0
2011-08-04 10:50:00,5.14,5.15,5.1,5.1,84000.0,4.7422,4.7515,4.7053,4.7053,84000.0
2011-08-04 10:55:00,5.09,5.1,5.08,5.1,144000.0,4.6961,4.7053,4.6869,4.7053,144000.0
2011-08-04 11:00:00,5.08,5.11,5.05,5.11,213600.0,4.6869,4.7146,4.6592,4.7146,213600.0
2011-08-04 11:05:00,5.11,5.11,5.1,5.1,19200.0,4.7146,4.7146,4.7053,4.7053,19200.0
2011-08-04 11:10:00,5.08,5.09,5.07,5.07,14400.0,4.6869,4.6961,4.6777,4.6777,14400.0
2011-08-04 11:15:00,5.08,5.12,5.08,5.11,79200.0,4.6869,4.7238,4.6869,4.7146,79200.0
2011-08-04 11:20:00,5.11,5.13,5.05,5.05,43200.0,4.7146,4.733,4.6592,4.6592,43200.0
2011-08-04 11:25:00,5.06,5.06,5.03,5.03,62400.0,4.6684,4.6684,4.6408,4.6408,62400.0
2011-08-04 11:30:00,5.03,5.08,5.03,5.07,120000.0,4.6408,4.6869,4.6408,4.6777,120000.0
2011-08-04 11:35:00,5.07,5.07,5.06,5.06,60000.0,4.6777,4.6777,4.6684,4.6684,60000.0
2011-08-04 11:40:00,5.02,5.02,5.0,5.0,96000.0,4.6315,4.6315,4.6131,4.6131,96000.0
2011-08-04 11:45:00,5.02,5.02,4.93,4.96,81600.0,4.6315,4.6315,4.5485,4.5762,81600.0
2011-08-04 11:50:00,4.96,4.98,4.95,4.95,127200.0,4.5762,4.5946,4.5669,4.5669,127200.0
2011-08-04 11:55:00,4.98,5.0,4.98,4.99,96000.0,4.5946,4.6131,4.5946,4.6038,96000.0
2011-08-04 12:00:00,5.01,5.02,4.99,5.02,74400.0,4.6223,4.6315,4.6038,4.6315,74400.0
2011-08-04 12:05:00,5.03,5.04,5.0,5.01,100800.0,4.6408,4.65,4.6131,4.6223,100800.0
2011-08-04 12:10:00,5.0,5.05,5.0,5.04,52800.0,4.6131,4.6592,4.6131,4.65,52800.0
2011-08-04 12:15:00,5.03,5.03,5.02,5.02,45600.0,4.6408,4.6408,4.6315,4.6315,45600.0
2011-08-04 12:20:00,5.02,5.03,5.02,5.02,16800.0,4.6315,4.6408,4.6315,4.6315,16800.0
2011-08-04 12:25:00,5.01,5.04,5.01,5.03,50400.0,4.6223,4.65,4.6223,4.6408,50400.0
2011-08-04 12:30:00,5.06,5.08,5.05,5.08,86400.0,4.6684,4.6869,4.6592,4.6869,86400.0
2011-08-04 12:35:00,5.07,5.07,5.04,5.04,14400.0,4.6777,4.6777,4.65,4.65,14400.0
2011-08-04 12:40:00,5.07,5.07,5.06,5.07,84000.0,4.6777,4.6777,4.6684,4.6777,84000.0
2011-08-04 12:45:00,5.08,5.09,5.08,5.08,21600.0,4.6869,4.6961,4.6869,4.6869,21600.0
2011-08-04 12:50:00,5.09,5.09,5.05,5.05,55200.0,4.6961,4.6961,4.6592,4.6592,55200.0
2011-08-04 12:55:00,5.06,5.06,5.04,5.04,52800.0,4.6684,4.6684,4.65,4.65,52800.0
2011-08-04 13:00:00,5.06,5.07,5.03,5.03,48000.0,4.6684,4.6777,4.6408,4.6408,48000.0
2011-08-04 13:05:00,5.04,5.04,5.04,5.04,48000.0,4.65,4.65,4.65,4.65,48000.0
2011-08-04 13:10:00,5.04,5.04,5.0,5.0,38400.0,4.65,4.65,4.6131,4.6131,38400.0
2011-08-04 13:15:00,5.01,5.01,5.01,5.01,4800.0,4.6223,4.6223,4.6223,4.6223,4800.0
2011-08-04 13:20:00,5.01,5.01,5.01,5.01,0.0,4.6223,4.6223,4.6223,4.6223,0.0
2011-08-04 13:25:00,5.04,5.06,5.04,5.06,26400.0,4.65,4.6684,4.65,4.6684,26400.0
2011-08-04 13:30:00,5.04,5.04,5.03,5.03,62400.0,4.65,4.65,4.6408,4.6408,62400.0
2011-08-04 13:35:00,5.03,5.03,5.01,5.01,52800.0,4.6408,4.6408,4.6223,4.6223,52800.0
2011-08-04 13:40:00,5.03,5.03,4.98,4.98,158400.0,4.6408,4.6408,4.5946,4.5946,158400.0
2011-08-04 13:45:00,4.96,4.97,4.96,4.97,64800.0,4.5762,4.5854,4.5762,4.5854,64800.0
2011-08-04 13:50:00,4.98,4.98,4.98,4.98,7200.0,4.5946,4.5946,4.5946,4.5946,7200.0
2011-08-04 13:55:00,4.99,4.99,4.99,4.99,12000.0,4.6038,4.6038,4.6038,4.6038,12000.0
2011-08-04 14:00:00,4.97,4.97,4.93,4.96,76800.0,4.5854,4.5854,4.5485,4.5762,76800.0
2011-08-04 14:05:00,4.95,4.96,4.94,4.96,24000.0,4.5669,4.5762,4.5577,4.5762,24000.0
2011-08-04 14:10:00,4.92,4.92,4.91,4.91,4800.0,4.5393,4.5393,4.53,4.53,4800.0
2011-08-04 14:15:00,4.93,4.94,4.9,4.91,213600.0,4.5485,4.5577,4.5208,4.53,213600.0
2011-08-04 14:20:00,4.9,4.92,4.89,4.9,31200.0,4.5208,4.5393,4.5116,4.5208,31200.0
2011-08-04 14:25:00,4.9,4.91,4.88,4.91,36000.0,4.5208,4.53,4.5024,4.53,36000.0
2011-08-04 14:30:00,4.9,4.97,4.9,4.97,31200.0,4.5208,4.5854,4.5208,4.5854,31200.0
2011-08-04 14:35:00,4.97,4.98,4.97,4.97,14400.0,4.5854,4.5946,4.5854,4.5854,14400.0
2011-08-04 14:40:00,4.97,4.98,4.97,4.98,26400.0,4.5854,4.5946,4.5854,4.5946,26400.0
2011-08-04 14:45:00,4.97,5.0,4.97,4.99,21600.0,4.5854,4.6131,4.5854,4.6038,21600.0
2011-08-04 14:50:00,4.97,4.98,4.97,4.98,21600.0,4.5854,4.5946,4.5854,4.5946,21600.0
2011-08-04 14:55:00,4.96,4.96,4.94,4.94,93600.0,4.5762,4.5762,4.5577,4.5577,93600.0
2011-08-04 15:00:00,4.93,4.97,4.93,4.96,21600.0,4.5485,4.5854,4.5485,4.5762,21600.0
2011-08-04 15:05:00,4.99,4.99,4.97,4.97,4800.0,4.6038,4.6038,4.5854,4.5854,4800.0
2011-08-04 15:10:00,4.96,4.97,4.95,4.95,14400.0,4.5762,4.5854,4.5669,4.5669,14400.0
2011-08-04 15:15:00,4.93,4.93,4.89,4.9,12000.0,4.5485,4.5485,4.5116,4.5208,12000.0
2011-08-04 15:20:00,4.91,4.91,4.88,4.88,14400.0,4.53,4.53,4.5024,4.5024,14400.0
2011-08-04 15:25:00,4.89,4.9,4.88,4.88,24000.0,4.5116,4.5208,4.5024,4.5024,24000.0
2011-08-04 15:30:00,4.88,4.88,4.82,4.84,76800.0,4.5024,4.5024,4.447,4.4655,76800.0
2011-08-04 15:35:00,4.84,4.89,4.84,4.88,40800.0,4.4655,4.5116,4.4655,4.5024,40800.0
2011-08-04 15:40:00,4.85,4.85,4.81,4.82,57600.0,4.4747,4.4747,4.4378,4.447,57600.0
2011-08-04 15:45:00,4.81,4.81,4.78,4.8,254400.0,4.4378,4.4378,4.4101,4.4285,254400.0
2011-08-04 15:50:00,4.79,4.79,4.74,4.75,120000.0,4.4193,4.4193,4.3732,4.3824,120000.0
2011-08-04 15:55:00,4.75,4.77,4.73,4.73,132000.0,4.3824,4.4009,4.364,4.364,132000.0
2011-08-05 09:30:00,4.92,4.97,4.91,4.95,192000.0,4.5393,4.5854,4.53,4.5669,192000.0
2011-08-05 09:35:00,4.94,4.94,4.9,4.91,110400.0,4.5577,4.5577,4.5208,4.53,110400.0
2011-08-05 09:40:00,4.9,4.9,4.84,4.84,124800.0,4.5208,4.5208,4.4655,4.4655,124800.0
2011-08-05 09:45:00,4.86,4.88,4.85,4.85,57600.0,4.4839,4.5024,4.4747,4.4747,57600.0
2011-08-05 09:50:00,4.81,4.81,4.63,4.63,76800.0,4.4378,4.4378,4.2717,4.2717,76800.0
2011-08-05 09:55:00,4.58,4.74,4.58,4.65,163200.0,4.2256,4.3732,4.2256,4.2902,163200.0
2011-08-05 10:00:00,4.69,4.71,4.62,4.62,16800.0,4.3271,4.3455,4.2625,4.2625,16800.0
2011-08-05 10:05:00,4.71,4.75,4.71,4.75,45600.0,4.3455,4.3824,4.3455,4.3824,45600.0
2011-08-05 10:10:00,4.77,4.77,4.75,4.75,136800.0,4.4009,4.4009,4.3824,4.3824,136800.0
2011-08-05 10:15:00,4.75,4.76,4.75,4.76,74400.0,4.3824,4.3916,4.3824,4.3916,74400.0
2011-08-05 10:20:00,4.76,4.81,4.76,4.81,21600.0,4.3916,4.4378,4.3916,4.4378,21600.0
2011-08-05 10:25:00,4.78,4.78,4.78,4.78,14400.0,4.4101,4.4101,4.4101,4.4101,14400.0
2011-08-05 10:30:00,4.76,4.76,4.71,4.74,62400.0,4.3916,4.3916,4.3455,4.3732,62400.0
2011-08-05 10:35:00,4.74,4.75,4.69,4.71,151200.0,4.3732,4.3824,4.3271,4.3455,151200.0
2011-08-05 10:40:00,4.73,4.73,4.71,4.71,31200.0,4.364,4.364,4.3455,4.3455,31200.0
2011-08-05 10:45:00,4.71,4.71,4.66,4.67,112800.0,4.3455,4.3455,4.2994,4.3086,112800.0
2011-08-05 10:50:00,4.67,4.7,4.67,4.7,12000.0,4.3086,4.3363,4.3086,4.3363,12000.0
2011-08-05 10:55:00,4.71,4.71,4.71,4.71,4800.0,4.3455,4.3455,4.3455,4.3455,4800.0
2011-08-05 11:00:00,4.72,4.72,4.65,4.68,12000.0,4.3547,4.3547,4.2902,4.3178,12000.0
2011-08-05 11:05:00,4.67,4.67,4.67,4.67,4800.0,4.3086,4.3086,4.3086,4.3086,4800.0
2011-08-05 11:10:00,4.64,4.64,4.62,4.62,12000.0,4.2809,4.2809,4.2625,4.2625,12000.0
2011-08-05 11:15:00,4.59,4.61,4.56,4.61,98400.0,4.2348,4.2533,4.2071,4.2533,98400.0
2011-08-05 11:20:00,4.6,4.61,4.57,4.61,36000.0,4.244,4.2533,4.2163,4.2533,36000.0
2011-08-05 11:25:00,4.64,4.69,4.64,4.65,28800.0,4.2809,4.3271,4.2809,4.2902,28800.0
2011-08-05 11:30:00,4.63,4.65,4.62,4.65,38400.0,4.2717,4.2902,4.2625,4.2902,38400.0
2011-08-05 11:35:00,4.65,4.65,4.6,4.61,31200.0,4.2902,4.2902,4.244,4.2533,31200.0
2011-08-05 11:40:00,4.6,4.6,4.58,4.58,26400.0,4.244,4.244,4.2256,4.2256,26400.0
2011-08-05 11:45:00,4.56,4.57,4.54,4.54,72000.0,4.2071,4.2163,4.1887,4.1887,72000.0
2011-08-05 11:50:00,4.53,4.54,4.53,4.53,40800.0,4.1794,4.1887,4.1794,4.1794,40800.0
2011-08-05 11:55:00,4.52,4.52,4.45,4.47,57600.0,4.1702,4.1702,4.1056,4.1241,57600.0
2011-08-05 12:00:00,4.5,4.51,4.5,4.5,52800.0,4.1518,4.161,4.1518,4.1518,52800.0
2011-08-05 12:05:00,4.49,4.51,4.49,4.51,16800.0,4.1425,4.161,4.1425,4.161,16800.0
2011-08-05 12:10:00,4.59,4.63,4.56,4.6,43200.0,4.2348,4.2717,4.2071,4.244,43200.0
2011-08-05 12:15:00,4.66,4.73,4.66,4.67,31200.0,4.2994,4.364,4.2994,4.3086,31200.0
2011-08-05 12:20:00,4.65,4.65,4.62,4.65,38400.0,4.2902,4.2902,4.2625,4.2902,38400.0
2011-08-05 12:25:00,4.7,4.7,4.7,4.7,4800.0,4.3363,4.3363,4.3363,4.3363,4800.0
2011-08-05 12:30:00,4.65,4.68,4.63,4.68,12000.0,4.2902,4.3178,4.2717,4.3178,12000.0
2011-08-05 12:35:00,4.69,4.78,4.69,4.78,67200.0,4.3271,4.4101,4.3271,4.4101,67200.0
2011-08-05 12:40:00,4.75,4.82,4.73,4.82,93600.0,4.3824,4.447,4.364,4.447,93600.0
2011-08-05 12:45:00,4.8,4.89,4.8,4.89,55200.0,4.4285,4.5116,4.4285,4.5116,55200.0
2011-08-05 12:50:00,4.88,4.93,4.85,4.86,84000.0,4.5024,4.5485,4.4747,4.4839,84000.0
2011-08-05 12:55:00,4.9,4.9,4.89,4.89,9600.0,4.5208,4.5208,4.5116,4.5116,9600.0
2011-08-05 13:00:00,4.89,4.91,4.82,4.82,141600.0,4.5116,4.53,4.447,4.447,141600.0
2011-08-05 13:05:00,4.79,4.85,4.77,4.83,40800.0,4.4193,4.4747,4.4009,4.4562,40800.0
2011-08-05 13:10:00,4.84,4.87,4.84,4.85,45600.0,4.4655,4.4931,4.4655,4.4747,45600.0
2011-08-05 13:15:00,4.85,4.88,4.85,4.88,31200.0,4.4747,4.5024,4.4747,4.5024,31200.0
2011-08-05 13:20:00,4.91,4.92,4.89,4.89,21600.0,4.53,4.5393,4.5116,4.5116,21600.0
2011-08-05 13:25:00,4.89,4.89,4.89,4.89,7200.0,4.5116,4.5116,4.5116,4.5116,7200.0
2011-08-05 13:30:00,4.88,4.88,4.85,4.86,38400.0,4.5024,4.5024,4.4747,4.4839,38400.0
2011-08-05 13:35:00,4.84,4.85,4.84,4.85,14400.0,4.4655,4.4747,4.4655,4.4747,14400.0
2011-08-05 13:40:00,4.82,4.85,4.82,4.85,12000.0,4.447,4.4747,4.447,4.4747,12000.0
2011-08-05 13:45:00,4.85,4.85,4.82,4.84,21600.0,4.4747,4.4747,4.447,4.4655,21600.0
2011-08-05 13:50:00,4.87,4.94,4.87,4.94,28800.0,4.4931,4.5577,4.4931,4.5577,28800.0
2011-08-05 13:55:00,4.94,4.94,4.94,4.94,0.0,4.5577,4.5577,4.5577,4.5577,0.0
2011-08-05 14:00:00,4.88,4.88,4.88,4.88,2400.0,4.5024,4.5024,4.5024,4.5024,2400.0
2011-08-05 14:05:00,4.86,4.86,4.85,4.85,31200.0,4.4839,4.4839,4.4747,4.4747,31200.0
2011-08-05 14:10:00,4.82,4.86,4.82,4.86,19200.0,4.447,4.4839,4.447,4.4839,19200.0
2011-08-05 14:15:00,4.85,4.86,4.85,4.86,19200.0,4.4747,4.4839,4.4747,4.4839,19200.0
2011-08-05 14:20:00,4.88,4.88,4.88,4.88,4800.0,4.5024,4.5024,4.5024,4.5024,4800.0
2011-08-05 14:25:00,4.85,4.86,4.85,4.86,9600.0,4.4747,4.4839,4.4747,4.4839,9600.0
2011-08-05 14:30:00,4.85,4.85,4.85,4.85,21600.0,4.4747,4.4747,4.4747,4.4747,21600.0
2011-08-05 14:35:00,4.87,4.88,4.87,4.88,12000.0,4.4931,4.5024,4.4931,4.5024,12000.0
2011-08-05 14:40:00,4.87,4.88,4.87,4.88,19200.0,4.4931,4.5024,4.4931,4.5024,19200.0
2011-08-05 14:45:00,4.85,4.85,4.85,4.85,12000.0,4.4747,4.4747,4.4747,4.4747,12000.0
2011-08-05 14:50:00,4.8,4.81,4.8,4.81,24000.0,4.4285,4.4378,4.4285,4.4378,24000.0
2011-08-05 14:55:00,4.8,4.81,4.78,4.81,9600.0,4.4285,4.4378,4.4101,4.4378,9600.0
2011-08-05 15:00:00,4.81,4.81,4.81,4.81,4800.0,4.4378,4.4378,4.4378,4.4378,4800.0
2011-08-05 15:05:00,4.74,4.74,4.68,4.73,72000.0,4.3732,4.3732,4.3178,4.364,72000.0
2011-08-05 15:10:00,4.73,4.73,4.73,4.73,24000.0,4.364,4.364,4.364,4.364,24000.0
2011-08-05 15:15:00,4.77,4.78,4.76,4.76,33600.0,4.4009,4.4101,4.3916,4.3916,33600.0
2011-08-05 15:20:00,4.79,4.79,4.77,4.78,28800.0,4.4193,4.4193,4.4009,4.4101,28800.0
2011-08-05 15:25:00,4.76,4.76,4.73,4.73,16800.0,4.3916,4.3916,4.364,4.364,16800.0
2011-08-05 15:30:00,4.75,4.76,4.75,4.76,4800.0,4.3824,4.3916,4.3824,4.3916,4800.0
2011-08-05 15:35:00,4.81,4.82,4.81,4.82,14400.0,4.4378,4.447,4.4378,4.447,14400.0
2011-08-05 15:40:00,4.83,4.83,4.83,4.83,45600.0,4.4562,4.4562,4.4562,4.4562,45600.0
2011-08-05 15:45:00,4.81,4.81,4.8,4.8,24000.0,4.4378,4.4378,4.4285,4.4285,24000.0
2011-08-05 15:50:00,4.81,4.83,4.78,4.83,36000.0,4.4378,4.4562,4.4101,4.4562,36000.0
2011-08-05 15:55:00,4.84,4.84,4.8,4.81,67200.0,4.4655,4.4655,4.4285,4.4378,67200.0
2011-08-08 09:30:00,4.43,4.59,4.42,4.58,710400.0,4.0872,4.2348,4.078,4.2256,710400.0
2011-08-08 09:35:00,4.6,4.65,4.57,4.63,775200.0,4.244,4.2902,4.2163,4.2717,775200.0
2011-08-08 09:40:00,4.63,4.63,4.57,4.58,360000.0,4.2717,4.2717,4.2163,4.2256,360000.0
2011-08-08 09:45:00,4.57,4.59,4.54,4.54,350400.0,4.2163,4.2348,4.1887,4.1887,350400.0
2011-08-08 09:50:00,4.54,4.58,4.53,4.54,417600.0,4.1887,4.2256,4.1794,4.1887,417600.0
2011-08-08 09:55:00,4.54,4.58,4.53,4.57,120000.0,4.1887,4.2256,4.1794,4.2163,120000.0
2011-08-08 10:00:00,4.57,4.59,4.55,4.56,216000.0,4.2163,4.2348,4.1979,4.2071,216000.0
2011-08-08 10:05:00,4.54,4.56,4.54,4.54,62400.0,4.1887,4.2071,4.1887,4.1887,62400.0
2011-08-08 10:10:00,4.55,4.55,4.51,4.51,64800.0,4.1979,4.1979,4.161,4.161,64800.0
2011-08-08 10:15:00,4.5,4.51,4.44,4.48,453600.0,4.1518,4.161,4.0964,4.1333,453600.0
2011-08-08 10:20:00,4.46,4.46,4.44,4.44,74400.0,4.1149,4.1149,4.0964,4.0964,74400.0
2011-08-08 10:25:00,4.41,4.42,4.37,4.39,218400.0,4.0687,4.078,4.0318,4.0503,218400.0
2011-08-08 10:30:00,4.39,4.41,4.35,4.37,194400.0,4.0503,4.0687,4.0134,4.0318,194400.0
2011-08-08 10:35:00,4.37,4.37,4.33,4.35,302400.0,4.0318,4.0318,3.9949,4.0134,302400.0
2011-08-08 10:40:00,4.39,4.42,4.37,4.39,110400.0,4.0503,4.078,4.0318,4.0503,110400.0
2011-08-08 10:45:00,4.39,4.43,4.38,4.42,69600.0,4.0503,4.0872,4.0411,4.078,69600.0
2011-08-08 10:50:00,4.43,4.44,4.42,4.43,19200.0,4.0872,4.0964,4.078,4.0872,19200.0
2011-08-08 10:55:00,4.41,4.42,4.38,4.39,165600.0,4.0687,4.078,4.0411,4.0503,165600.0
2011-08-08 11:00:00,4.38,4.41,4.37,4.4,50400.0,4.0411,4.0687,4.0318,4.0595,50400.0
2011-08-08 11:05:00,4.43,4.5,4.43,4.5,57600.0,4.0872,4.1518,4.0872,4.1518,57600.0
2011-08-08 11:10:00,4.49,4.55,4.48,4.52,62400.0,4.1425,4.1979,4.1333,4.1702,62400.0
2011-08-08 11:15:00,4.51,4.51,4.49,4.49,40800.0,4.161,4.161,4.1425,4.1425,40800.0
2011-08-08 11:20:00,4.48,4.48,4.46,4.47,21600.0,4.1333,4.1333,4.1149,4.1241,21600.0
2011-08-08 11:25:00,4.45,4.49,4.45,4.47,36000.0,4.1056,4.1425,4.1056,4.1241,36000.0
2011-08-08 11:30:00,4.44,4.44,4.42,4.42,24000.0,4.0964,4.0964,4.078,4.078,24000.0
2011-08-08 11:35:00,4.42,4.44,4.42,4.44,50400.0,4.078,4.0964,4.078,4.0964,50400.0
2011-08-08 11:40:00,4.45,4.46,4.42,4.42,45600.0,4.1056,4.1149,4.078,4.078,45600.0
2011-08-08 11:45:00,4.41,4.47,4.41,4.47,33600.0,4.0687,4.1241,4.0687,4.1241,33600.0
2011-08-08 11:50:00,4.48,4.48,4.47,4.47,26400.0,4.1333,4.1333,4.1241,4.1241,26400.0
2011-08-08 11:55:00,4.47,4.47,4.44,4.44,36000.0,4.1241,4.1241,4.0964,4.0964,36000.0
2011-08-08 12:00:00,4.42,4.42,4.4,4.4,31200.0,4.078,4.078,4.0595,4.0595,31200.0
2011-08-08 12:05:00,4.41,4.41,4.41,4.41,7200.0,4.0687,4.0687,4.0687,4.0687,7200.0
2011-08-08 12:10:00,4.42,4.44,4.41,4.44,14400.0,4.078,4.0964,4.0687,4.0964,14400.0
2011-08-08 12:15:00,4.39,4.39,4.39,4.39,4800.0,4.0503,4.0503,4.0503,4.0503,4800.0
2011-08-08 12:20:00,4.38,4.38,4.37,4.37,21600.0,4.0411,4.0411,4.0318,4.0318,21600.0
2011-08-08 12:25:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-08 12:30:00,4.4,4.4,4.38,4.4,48000.0,4.0595,4.0595,4.0411,4.0595,48000.0
2011-08-08 12:35:00,4.41,4.41,4.39,4.39,9600.0,4.0687,4.0687,4.0503,4.0503,9600.0
2011-08-08 12:40:00,4.42,4.42,4.42,4.42,9600.0,4.078,4.078,4.078,4.078,9600.0
2011-08-08 12:45:00,4.4,4.42,4.4,4.42,9600.0,4.0595,4.078,4.0595,4.078,9600.0
2011-08-08 12:50:00,4.43,4.45,4.42,4.42,57600.0,4.0872,4.1056,4.078,4.078,57600.0
2011-08-08 12:55:00,4.43,4.43,4.42,4.42,4800.0,4.0872,4.0872,4.078,4.078,4800.0
2011-08-08 13:00:00,4.43,4.43,4.43,4.43,26400.0,4.0872,4.0872,4.0872,4.0872,26400.0
2011-08-08 13:05:00,4.4,4.4,4.4,4.4,7200.0,4.0595,4.0595,4.0595,4.0595,7200.0
2011-08-08 13:10:00,4.39,4.39,4.35,4.35,28800.0,4.0503,4.0503,4.0134,4.0134,28800.0
2011-08-08 13:15:00,4.36,4.39,4.36,4.39,40800.0,4.0226,4.0503,4.0226,4.0503,40800.0
2011-08-08 13:20:00,4.41,4.42,4.41,4.41,79200.0,4.0687,4.078,4.0687,4.0687,79200.0
2011-08-08 13:25:00,4.41,4.41,4.4,4.4,4800.0,4.0687,4.0687,4.0595,4.0595,4800.0
2011-08-08 13:30:00,4.38,4.38,4.37,4.37,72000.0,4.0411,4.0411,4.0318,4.0318,72000.0
2011-08-08 13:35:00,4.34,4.35,4.33,4.34,16800.0,4.0041,4.0134,3.9949,4.0041,16800.0
2011-08-08 13:40:00,4.31,4.34,4.3,4.3,120000.0,3.9765,4.0041,3.9672,3.9672,120000.0
2011-08-08 13:45:00,4.3,4.3,4.3,4.3,43200.0,3.9672,3.9672,3.9672,3.9672,43200.0
2011-08-08 13:50:00,4.3,4.34,4.29,4.32,52800.0,3.9672,4.0041,3.958,3.9857,52800.0
2011-08-08 13:55:00,4.31,4.31,4.25,4.25,50400.0,3.9765,3.9765,3.9211,3.9211,50400.0
2011-08-08 14:00:00,4.25,4.32,4.24,4.32,48000.0,3.9211,3.9857,3.9119,3.9857,48000.0
2011-08-08 14:05:00,4.3,4.32,4.25,4.25,122400.0,3.9672,3.9857,3.9211,3.9211,122400.0
2011-08-08 14:10:00,4.29,4.31,4.23,4.23,74400.0,3.958,3.9765,3.9027,3.9027,74400.0
2011-08-08 14:15:00,4.22,4.22,4.17,4.19,117600.0,3.8934,3.8934,3.8473,3.8658,117600.0
2011-08-08 14:20:00,4.21,4.22,4.13,4.14,96000.0,3.8842,3.8934,3.8104,3.8196,96000.0
2011-08-08 14:25:00,4.11,4.17,4.08,4.17,91200.0,3.7919,3.8473,3.7643,3.8473,91200.0
2011-08-08 14:30:00,4.17,4.23,4.15,4.23,60000.0,3.8473,3.9027,3.8289,3.9027,60000.0
2011-08-08 14:35:00,4.24,4.24,4.18,4.19,62400.0,3.9119,3.9119,3.8565,3.8658,62400.0
2011-08-08 14:40:00,4.23,4.23,4.19,4.2,16800.0,3.9027,3.9027,3.8658,3.875,16800.0
2011-08-08 14:45:00,4.2,4.2,4.15,4.17,33600.0,3.875,3.875,3.8289,3.8473,33600.0
2011-08-08 14:50:00,4.18,4.2,4.18,4.18,16800.0,3.8565,3.875,3.8565,3.8565,16800.0
2011-08-08 14:55:00,4.16,4.17,4.14,4.16,38400.0,3.8381,3.8473,3.8196,3.8381,38400.0
2011-08-08 15:00:00,4.17,4.17,4.17,4.17,12000.0,3.8473,3.8473,3.8473,3.8473,12000.0
2011-08-08 15:05:00,4.2,4.27,4.2,4.27,84000.0,3.875,3.9396,3.875,3.9396,84000.0
2011-08-08 15:10:00,4.3,4.32,4.25,4.32,40800.0,3.9672,3.9857,3.9211,3.9857,40800.0
2011-08-08 15:15:00,4.32,4.4,4.32,4.39,134400.0,3.9857,4.0595,3.9857,4.0503,134400.0
2011-08-08 15:20:00,4.33,4.34,4.31,4.33,19200.0,3.9949,4.0041,3.9765,3.9949,19200.0
2011-08-08 15:25:00,4.31,4.31,4.22,4.22,40800.0,3.9765,3.9765,3.8934,3.8934,40800.0
2011-08-08 15:30:00,4.23,4.23,4.17,4.18,57600.0,3.9027,3.9027,3.8473,3.8565,57600.0
2011-08-08 15:35:00,4.17,4.19,4.16,4.16,19200.0,3.8473,3.8658,3.8381,3.8381,19200.0
2011-08-08 15:40:00,4.19,4.19,4.11,4.12,55200.0,3.8658,3.8658,3.7919,3.8012,55200.0
2011-08-08 15:45:00,4.11,4.11,4.02,4.06,280800.0,3.7919,3.7919,3.7089,3.7458,280800.0
2011-08-08 15:50:00,4.05,4.14,4.05,4.11,206400.0,3.7366,3.8196,3.7366,3.7919,206400.0
2011-08-08 15:55:00,4.11,4.11,4.02,4.02,235200.0,3.7919,3.7919,3.7089,3.7089,235200.0
2011-08-09 09:30:00,4.2,4.22,4.14,4.16,616800.0,3.875,3.8934,3.8196,3.8381,616800.0
2011-08-09 09:35:00,4.16,4.17,4.12,4.12,100800.0,3.8381,3.8473,3.8012,3.8012,100800.0
2011-08-09 09:40:00,4.11,4.11,4.01,4.02,417600.0,3.7919,3.7919,3.6997,3.7089,417600.0
2011-08-09 09:45:00,4.02,4.09,4.02,4.08,31200.0,3.7089,3.7735,3.7089,3.7643,31200.0
2011-08-09 09:50:00,4.09,4.15,4.09,4.13,86400.0,3.7735,3.8289,3.7735,3.8104,86400.0
2011-08-09 09:55:00,4.15,4.2,4.14,4.19,31200.0,3.8289,3.875,3.8196,3.8658,31200.0
2011-08-09 10:00:00,4.19,4.25,4.18,4.23,110400.0,3.8658,3.9211,3.8565,3.9027,110400.0
2011-08-09 10:05:00,4.25,4.26,4.18,4.22,117600.0,3.9211,3.9303,3.8565,3.8934,117600.0
2011-08-09 10:10:00,4.22,4.23,4.21,4.22,64800.0,3.8934,3.9027,3.8842,3.8934,64800.0
2011-08-09 10:15:00,4.26,4.26,4.21,4.21,60000.0,3.9303,3.9303,3.8842,3.8842,60000.0
2011-08-09 10:20:00,4.22,4.23,4.2,4.22,45600.0,3.8934,3.9027,3.875,3.8934,45600.0
2011-08-09 10:25:00,4.23,4.25,4.23,4.25,36000.0,3.9027,3.9211,3.9027,3.9211,36000.0
2011-08-09 10:30:00,4.26,4.29,4.26,4.29,45600.0,3.9303,3.958,3.9303,3.958,45600.0
2011-08-09 10:35:00,4.28,4.28,4.23,4.23,40800.0,3.9488,3.9488,3.9027,3.9027,40800.0
2011-08-09 10:40:00,4.22,4.23,4.22,4.22,283200.0,3.8934,3.9027,3.8934,3.8934,283200.0
2011-08-09 10:45:00,4.25,4.27,4.25,4.27,31200.0,3.9211,3.9396,3.9211,3.9396,31200.0
2011-08-09 10:50:00,4.25,4.26,4.25,4.26,4800.0,3.9211,3.9303,3.9211,3.9303,4800.0
2011-08-09 10:55:00,4.25,4.28,4.25,4.25,264000.0,3.9211,3.9488,3.9211,3.9211,264000.0
2011-08-09 11:00:00,4.24,4.24,4.18,4.18,240000.0,3.9119,3.9119,3.8565,3.8565,240000.0
2011-08-09 11:05:00,4.18,4.22,4.18,4.22,129600.0,3.8565,3.8934,3.8565,3.8934,129600.0
2011-08-09 11:10:00,4.17,4.17,4.15,4.15,103200.0,3.8473,3.8473,3.8289,3.8289,103200.0
2011-08-09 11:15:00,4.18,4.21,4.18,4.21,31200.0,3.8565,3.8842,3.8565,3.8842,31200.0
2011-08-09 11:20:00,4.21,4.21,4.21,4.21,2400.0,3.8842,3.8842,3.8842,3.8842,2400.0
2011-08-09 11:25:00,4.21,4.24,4.21,4.24,134400.0,3.8842,3.9119,3.8842,3.9119,134400.0
2011-08-09 11:30:00,4.24,4.24,4.23,4.23,7200.0,3.9119,3.9119,3.9027,3.9027,7200.0
2011-08-09 11:35:00,4.23,4.23,4.21,4.23,93600.0,3.9027,3.9027,3.8842,3.9027,93600.0
2011-08-09 11:40:00,4.22,4.23,4.2,4.23,36000.0,3.8934,3.9027,3.875,3.9027,36000.0
2011-08-09 11:45:00,4.21,4.21,4.21,4.21,2400.0,3.8842,3.8842,3.8842,3.8842,2400.0
2011-08-09 11:50:00,4.22,4.23,4.22,4.23,9600.0,3.8934,3.9027,3.8934,3.9027,9600.0
2011-08-09 11:55:00,4.25,4.27,4.25,4.27,16800.0,3.9211,3.9396,3.9211,3.9396,16800.0
2011-08-09 12:00:00,4.27,4.28,4.27,4.27,7200.0,3.9396,3.9488,3.9396,3.9396,7200.0
2011-08-09 12:05:00,4.25,4.28,4.25,4.28,48000.0,3.9211,3.9488,3.9211,3.9488,48000.0
2011-08-09 12:10:00,4.27,4.27,4.26,4.26,14400.0,3.9396,3.9396,3.9303,3.9303,14400.0
2011-08-09 12:15:00,4.25,4.25,4.25,4.25,2400.0,3.9211,3.9211,3.9211,3.9211,2400.0
2011-08-09 12:20:00,4.27,4.27,4.26,4.27,196800.0,3.9396,3.9396,3.9303,3.9396,196800.0
2011-08-09 12:25:00,4.25,4.25,4.25,4.25,19200.0,3.9211,3.9211,3.9211,3.9211,19200.0
2011-08-09 12:30:00,4.25,4.25,4.25,4.25,21600.0,3.9211,3.9211,3.9211,3.9211,21600.0
2011-08-09 12:35:00,4.26,4.26,4.26,4.26,2400.0,3.9303,3.9303,3.9303,3.9303,2400.0
2011-08-09 12:40:00,4.26,4.26,4.26,4.26,0.0,3.9303,3.9303,3.9303,3.9303,0.0
2011-08-09 12:45:00,4.25,4.25,4.25,4.25,4800.0,3.9211,3.9211,3.9211,3.9211,4800.0
2011-08-09 12:50:00,4.22,4.22,4.22,4.22,4800.0,3.8934,3.8934,3.8934,3.8934,4800.0
2011-08-09 12:55:00,4.24,4.24,4.21,4.21,12000.0,3.9119,3.9119,3.8842,3.8842,12000.0
2011-08-09 13:00:00,4.18,4.18,4.18,4.18,4800.0,3.8565,3.8565,3.8565,3.8565,4800.0
2011-08-09 13:05:00,4.19,4.22,4.19,4.22,7200.0,3.8658,3.8934,3.8658,3.8934,7200.0
2011-08-09 13:10:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-08-09 13:15:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-08-09 13:20:00,4.22,4.22,4.22,4.22,2400.0,3.8934,3.8934,3.8934,3.8934,2400.0
2011-08-09 13:25:00,4.21,4.21,4.21,4.21,24000.0,3.8842,3.8842,3.8842,3.8842,24000.0
2011-08-09 13:30:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-08-09 13:35:00,4.18,4.18,4.17,4.17,48000.0,3.8565,3.8565,3.8473,3.8473,48000.0
2011-08-09 13:40:00,4.17,4.19,4.17,4.18,9600.0,3.8473,3.8658,3.8473,3.8565,9600.0
2011-08-09 13:45:00,4.18,4.18,4.17,4.17,9600.0,3.8565,3.8565,3.8473,3.8473,9600.0
2011-08-09 13:50:00,4.15,4.15,4.12,4.12,40800.0,3.8289,3.8289,3.8012,3.8012,40800.0
2011-08-09 13:55:00,4.1,4.15,4.09,4.14,60000.0,3.7827,3.8289,3.7735,3.8196,60000.0
2011-08-09 14:00:00,4.16,4.16,4.13,4.13,16800.0,3.8381,3.8381,3.8104,3.8104,16800.0
2011-08-09 14:05:00,4.11,4.12,4.11,4.11,31200.0,3.7919,3.8012,3.7919,3.7919,31200.0
2011-08-09 14:10:00,4.13,4.13,4.1,4.1,67200.0,3.8104,3.8104,3.7827,3.7827,67200.0
2011-08-09 14:15:00,4.21,4.27,4.08,4.2,184800.0,3.8842,3.9396,3.7643,3.875,184800.0
2011-08-09 14:20:00,4.11,4.17,3.91,3.97,350400.0,3.7919,3.8473,3.6074,3.6628,350400.0
2011-08-09 14:25:00,3.97,4.12,3.97,4.04,60000.0,3.6628,3.8012,3.6628,3.7274,60000.0
2011-08-09 14:30:00,4.08,4.08,4.01,4.01,55200.0,3.7643,3.7643,3.6997,3.6997,55200.0
2011-08-09 14:35:00,4.02,4.02,3.94,3.94,122400.0,3.7089,3.7089,3.6351,3.6351,122400.0
2011-08-09 14:40:00,3.92,3.92,3.8,3.83,410400.0,3.6166,3.6166,3.5059,3.5336,410400.0
2011-08-09 14:45:00,3.8,3.94,3.8,3.93,96000.0,3.5059,3.6351,3.5059,3.6259,96000.0
2011-08-09 14:50:00,4.0,4.04,3.98,3.98,84000.0,3.6905,3.7274,3.672,3.672,84000.0
2011-08-09 14:55:00,3.95,3.95,3.92,3.93,36000.0,3.6443,3.6443,3.6166,3.6259,36000.0
2011-08-09 15:00:00,3.88,4.0,3.87,3.98,607200.0,3.5797,3.6905,3.5705,3.672,607200.0
2011-08-09 15:05:00,4.01,4.02,3.99,3.99,211200.0,3.6997,3.7089,3.6812,3.6812,211200.0
2011-08-09 15:10:00,3.99,4.13,3.99,4.12,304800.0,3.6812,3.8104,3.6812,3.8012,304800.0
2011-08-09 15:15:00,4.11,4.21,4.11,4.18,91200.0,3.7919,3.8842,3.7919,3.8565,91200.0
2011-08-09 15:20:00,4.17,4.17,4.13,4.13,117600.0,3.8473,3.8473,3.8104,3.8104,117600.0
2011-08-09 15:25:00,4.13,4.22,4.13,4.19,112800.0,3.8104,3.8934,3.8104,3.8658,112800.0
2011-08-09 15:30:00,4.18,4.18,4.15,4.15,26400.0,3.8565,3.8565,3.8289,3.8289,26400.0
2011-08-09 15:35:00,4.14,4.2,4.14,4.2,14400.0,3.8196,3.875,3.8196,3.875,14400.0
2011-08-09 15:40:00,4.21,4.31,4.21,4.31,96000.0,3.8842,3.9765,3.8842,3.9765,96000.0
2011-08-09 15:45:00,4.31,4.37,4.31,4.34,163200.0,3.9765,4.0318,3.9765,4.0041,163200.0
2011-08-09 15:50:00,4.35,4.39,4.34,4.38,247200.0,4.0134,4.0503,4.0041,4.0411,247200.0
2011-08-09 15:55:00,4.38,4.49,4.38,4.49,285600.0,4.0411,4.1425,4.0411,4.1425,285600.0
2011-08-10 09:30:00,4.24,4.26,4.14,4.14,496800.0,3.9119,3.9303,3.8196,3.8196,496800.0
2011-08-10 09:35:00,4.13,4.16,4.12,4.15,120000.0,3.8104,3.8381,3.8012,3.8289,120000.0
2011-08-10 09:40:00,4.16,4.22,4.13,4.21,307200.0,3.8381,3.8934,3.8104,3.8842,307200.0
2011-08-10 09:45:00,4.23,4.24,4.19,4.23,175200.0,3.9027,3.9119,3.8658,3.9027,175200.0
2011-08-10 09:50:00,4.22,4.22,4.16,4.16,180000.0,3.8934,3.8934,3.8381,3.8381,180000.0
2011-08-10 09:55:00,4.16,4.21,4.1,4.13,100800.0,3.8381,3.8842,3.7827,3.8104,100800.0
2011-08-10 10:00:00,4.1,4.12,4.08,4.12,60000.0,3.7827,3.8012,3.7643,3.8012,60000.0
2011-08-10 10:05:00,4.1,4.14,4.08,4.08,249600.0,3.7827,3.8196,3.7643,3.7643,249600.0
2011-08-10 10:10:00,4.07,4.07,4.0,4.02,117600.0,3.755,3.755,3.6905,3.7089,117600.0
2011-08-10 10:15:00,4.05,4.06,4.05,4.05,24000.0,3.7366,3.7458,3.7366,3.7366,24000.0
2011-08-10 10:20:00,4.02,4.02,3.97,3.99,28800.0,3.7089,3.7089,3.6628,3.6812,28800.0
2011-08-10 10:25:00,4.01,4.06,4.01,4.04,136800.0,3.6997,3.7458,3.6997,3.7274,136800.0
2011-08-10 10:30:00,4.05,4.18,4.04,4.14,199200.0,3.7366,3.8565,3.7274,3.8196,199200.0
2011-08-10 10:35:00,4.15,4.16,4.08,4.1,96000.0,3.8289,3.8381,3.7643,3.7827,96000.0
2011-08-10 10:40:00,4.15,4.16,4.07,4.07,48000.0,3.8289,3.8381,3.755,3.755,48000.0
2011-08-10 10:45:00,4.05,4.08,4.02,4.03,158400.0,3.7366,3.7643,3.7089,3.7181,158400.0
2011-08-10 10:50:00,4.04,4.04,3.98,3.99,163200.0,3.7274,3.7274,3.672,3.6812,163200.0
2011-08-10 10:55:00,4.03,4.07,4.02,4.05,57600.0,3.7181,3.755,3.7089,3.7366,57600.0
2011-08-10 11:00:00,4.05,4.05,3.96,3.96,244800.0,3.7366,3.7366,3.6536,3.6536,244800.0
2011-08-10 11:05:00,3.98,3.99,3.95,3.99,110400.0,3.672,3.6812,3.6443,3.6812,110400.0
2011-08-10 11:10:00,3.99,4.05,3.98,4.03,69600.0,3.6812,3.7366,3.672,3.7181,69600.0
2011-08-10 11:15:00,4.02,4.05,4.01,4.05,156000.0,3.7089,3.7366,3.6997,3.7366,156000.0
2011-08-10 11:20:00,3.99,3.99,3.98,3.98,74400.0,3.6812,3.6812,3.672,3.672,74400.0
2011-08-10 11:25:00,3.98,3.98,3.96,3.96,45600.0,3.672,3.672,3.6536,3.6536,45600.0
2011-08-10 11:30:00,3.97,4.02,3.97,4.0,151200.0,3.6628,3.7089,3.6628,3.6905,151200.0
2011-08-10 11:35:00,3.98,3.98,3.95,3.97,134400.0,3.672,3.672,3.6443,3.6628,134400.0
2011-08-10 11:40:00,3.97,4.04,3.97,4.04,69600.0,3.6628,3.7274,3.6628,3.7274,69600.0
2011-08-10 11:45:00,4.03,4.03,3.99,3.99,43200.0,3.7181,3.7181,3.6812,3.6812,43200.0
2011-08-10 11:50:00,4.02,4.03,4.02,4.03,57600.0,3.7089,3.7181,3.7089,3.7181,57600.0
2011-08-10 11:55:00,4.06,4.09,4.06,4.07,43200.0,3.7458,3.7735,3.7458,3.755,43200.0
2011-08-10 12:00:00,4.05,4.07,4.05,4.07,24000.0,3.7366,3.755,3.7366,3.755,24000.0
2011-08-10 12:05:00,4.1,4.11,4.1,4.11,9600.0,3.7827,3.7919,3.7827,3.7919,9600.0
2011-08-10 12:10:00,4.08,4.08,4.07,4.07,36000.0,3.7643,3.7643,3.755,3.755,36000.0
2011-08-10 12:15:00,4.08,4.11,4.08,4.11,67200.0,3.7643,3.7919,3.7643,3.7919,67200.0
2011-08-10 12:20:00,4.11,4.11,4.08,4.08,7200.0,3.7919,3.7919,3.7643,3.7643,7200.0
2011-08-10 12:25:00,4.07,4.08,4.06,4.06,64800.0,3.755,3.7643,3.7458,3.7458,64800.0
2011-08-10 12:30:00,4.03,4.06,4.03,4.06,36000.0,3.7181,3.7458,3.7181,3.7458,36000.0
2011-08-10 12:35:00,4.06,4.06,4.05,4.05,40800.0,3.7458,3.7458,3.7366,3.7366,40800.0
2011-08-10 12:40:00,4.01,4.03,4.0,4.02,14400.0,3.6997,3.7181,3.6905,3.7089,14400.0
2011-08-10 12:45:00,4.06,4.06,4.06,4.06,7200.0,3.7458,3.7458,3.7458,3.7458,7200.0
2011-08-10 12:50:00,4.06,4.06,4.05,4.05,4800.0,3.7458,3.7458,3.7366,3.7366,4800.0
2011-08-10 12:55:00,4.08,4.11,4.08,4.11,93600.0,3.7643,3.7919,3.7643,3.7919,93600.0
2011-08-10 13:00:00,4.1,4.11,4.1,4.11,7200.0,3.7827,3.7919,3.7827,3.7919,7200.0
2011-08-10 13:05:00,4.13,4.13,4.09,4.09,14400.0,3.8104,3.8104,3.7735,3.7735,14400.0
2011-08-10 13:10:00,4.12,4.13,4.12,4.12,7200.0,3.8012,3.8104,3.8012,3.8012,7200.0
2011-08-10 13:15:00,4.11,4.11,4.06,4.06,21600.0,3.7919,3.7919,3.7458,3.7458,21600.0
2011-08-10 13:20:00,4.02,4.06,4.01,4.06,21600.0,3.7089,3.7458,3.6997,3.7458,21600.0
2011-08-10 13:25:00,4.07,4.09,4.07,4.09,16800.0,3.755,3.7735,3.755,3.7735,16800.0
2011-08-10 13:30:00,4.07,4.11,4.07,4.1,184800.0,3.755,3.7919,3.755,3.7827,184800.0
2011-08-10 13:35:00,4.1,4.11,4.08,4.08,38400.0,3.7827,3.7919,3.7643,3.7643,38400.0
2011-08-10 13:40:00,4.08,4.11,4.08,4.11,88800.0,3.7643,3.7919,3.7643,3.7919,88800.0
2011-08-10 13:45:00,4.12,4.18,4.11,4.15,218400.0,3.8012,3.8565,3.7919,3.8289,218400.0
2011-08-10 13:50:00,4.15,4.17,4.15,4.17,19200.0,3.8289,3.8473,3.8289,3.8473,19200.0
2011-08-10 13:55:00,4.19,4.19,4.16,4.17,55200.0,3.8658,3.8658,3.8381,3.8473,55200.0
2011-08-10 14:00:00,4.18,4.18,4.17,4.18,19200.0,3.8565,3.8565,3.8473,3.8565,19200.0
2011-08-10 14:05:00,4.17,4.23,4.17,4.23,60000.0,3.8473,3.9027,3.8473,3.9027,60000.0
2011-08-10 14:10:00,4.24,4.29,4.24,4.28,105600.0,3.9119,3.958,3.9119,3.9488,105600.0
2011-08-10 14:15:00,4.27,4.28,4.2,4.24,156000.0,3.9396,3.9488,3.875,3.9119,156000.0
2011-08-10 14:20:00,4.23,4.25,4.23,4.25,105600.0,3.9027,3.9211,3.9027,3.9211,105600.0
2011-08-10 14:25:00,4.26,4.27,4.2,4.21,88800.0,3.9303,3.9396,3.875,3.8842,88800.0
2011-08-10 14:30:00,4.22,4.24,4.22,4.22,69600.0,3.8934,3.9119,3.8934,3.8934,69600.0
2011-08-10 14:35:00,4.22,4.22,4.16,4.16,117600.0,3.8934,3.8934,3.8381,3.8381,117600.0
2011-08-10 14:40:00,4.16,4.19,4.16,4.18,112800.0,3.8381,3.8658,3.8381,3.8565,112800.0
2011-08-10 14:45:00,4.17,4.23,4.17,4.18,96000.0,3.8473,3.9027,3.8473,3.8565,96000.0
2011-08-10 14:50:00,4.17,4.17,4.11,4.11,184800.0,3.8473,3.8473,3.7919,3.7919,184800.0
2011-08-10 14:55:00,4.13,4.17,4.13,4.13,93600.0,3.8104,3.8473,3.8104,3.8104,93600.0
2011-08-10 15:00:00,4.11,4.13,4.1,4.1,84000.0,3.7919,3.8104,3.7827,3.7827,84000.0
2011-08-10 15:05:00,4.12,4.13,4.06,4.06,43200.0,3.8012,3.8104,3.7458,3.7458,43200.0
2011-08-10 15:10:00,4.09,4.09,4.03,4.03,60000.0,3.7735,3.7735,3.7181,3.7181,60000.0
2011-08-10 15:15:00,4.03,4.04,4.01,4.04,69600.0,3.7181,3.7274,3.6997,3.7274,69600.0
2011-08-10 15:20:00,4.07,4.07,4.06,4.06,7200.0,3.755,3.755,3.7458,3.7458,7200.0
2011-08-10 15:25:00,4.12,4.12,4.04,4.04,33600.0,3.8012,3.8012,3.7274,3.7274,33600.0
2011-08-10 15:30:00,4.01,4.02,3.96,3.96,132000.0,3.6997,3.7089,3.6536,3.6536,132000.0
2011-08-10 15:35:00,3.98,4.02,3.98,4.0,79200.0,3.672,3.7089,3.672,3.6905,79200.0
2011-08-10 15:40:00,4.04,4.05,3.97,3.98,112800.0,3.7274,3.7366,3.6628,3.672,112800.0
2011-08-10 15:45:00,3.97,3.98,3.96,3.98,93600.0,3.6628,3.672,3.6536,3.672,93600.0
2011-08-10 15:50:00,3.99,3.99,3.91,3.91,472800.0,3.6812,3.6812,3.6074,3.6074,472800.0
2011-08-10 15:55:00,3.91,3.91,3.85,3.88,626400.0,3.6074,3.6074,3.5521,3.5797,626400.0
2011-08-11 09:30:00,3.99,4.09,3.99,4.08,410400.0,3.6812,3.7735,3.6812,3.7643,410400.0
2011-08-11 09:35:00,4.08,4.1,4.03,4.04,201600.0,3.7643,3.7827,3.7181,3.7274,201600.0
2011-08-11 09:40:00,4.06,4.06,3.98,3.99,199200.0,3.7458,3.7458,3.672,3.6812,199200.0
2011-08-11 09:45:00,3.99,4.04,3.99,4.01,256800.0,3.6812,3.7274,3.6812,3.6997,256800.0
2011-08-11 09:50:00,4.01,4.01,3.96,3.97,216000.0,3.6997,3.6997,3.6536,3.6628,216000.0
2011-08-11 09:55:00,3.98,4.03,3.96,4.01,292800.0,3.672,3.7181,3.6536,3.6997,292800.0
2011-08-11 10:00:00,4.02,4.05,4.01,4.05,120000.0,3.7089,3.7366,3.6997,3.7366,120000.0
2011-08-11 10:05:00,4.02,4.05,4.02,4.05,26400.0,3.7089,3.7366,3.7089,3.7366,26400.0
2011-08-11 10:10:00,4.02,4.04,4.01,4.03,52800.0,3.7089,3.7274,3.6997,3.7181,52800.0
2011-08-11 10:15:00,4.05,4.1,4.05,4.1,57600.0,3.7366,3.7827,3.7366,3.7827,57600.0
2011-08-11 10:20:00,4.09,4.12,4.08,4.12,28800.0,3.7735,3.8012,3.7643,3.8012,28800.0
2011-08-11 10:25:00,4.13,4.13,4.09,4.09,180000.0,3.8104,3.8104,3.7735,3.7735,180000.0
2011-08-11 10:30:00,4.1,4.15,4.1,4.15,283200.0,3.7827,3.8289,3.7827,3.8289,283200.0
2011-08-11 10:35:00,4.12,4.15,4.12,4.15,16800.0,3.8012,3.8289,3.8012,3.8289,16800.0
2011-08-11 10:40:00,4.12,4.15,4.12,4.15,14400.0,3.8012,3.8289,3.8012,3.8289,14400.0
2011-08-11 10:45:00,4.17,4.21,4.15,4.21,180000.0,3.8473,3.8842,3.8289,3.8842,180000.0
2011-08-11 10:50:00,4.21,4.22,4.19,4.2,187200.0,3.8842,3.8934,3.8658,3.875,187200.0
2011-08-11 10:55:00,4.2,4.2,4.16,4.17,144000.0,3.875,3.875,3.8381,3.8473,144000.0
2011-08-11 11:00:00,4.17,4.2,4.17,4.2,48000.0,3.8473,3.875,3.8473,3.875,48000.0
2011-08-11 11:05:00,4.21,4.21,4.2,4.2,108000.0,3.8842,3.8842,3.875,3.875,108000.0
2011-08-11 11:10:00,4.19,4.19,4.15,4.15,38400.0,3.8658,3.8658,3.8289,3.8289,38400.0
2011-08-11 11:15:00,4.16,4.16,4.13,4.15,88800.0,3.8381,3.8381,3.8104,3.8289,88800.0
2011-08-11 11:20:00,4.16,4.16,4.13,4.13,36000.0,3.8381,3.8381,3.8104,3.8104,36000.0
2011-08-11 11:25:00,4.15,4.17,4.12,4.16,55200.0,3.8289,3.8473,3.8012,3.8381,55200.0
2011-08-11 11:30:00,4.17,4.18,4.16,4.16,60000.0,3.8473,3.8565,3.8381,3.8381,60000.0
2011-08-11 11:35:00,4.14,4.14,4.11,4.11,31200.0,3.8196,3.8196,3.7919,3.7919,31200.0
2011-08-11 11:40:00,4.13,4.16,4.13,4.16,24000.0,3.8104,3.8381,3.8104,3.8381,24000.0
2011-08-11 11:45:00,4.15,4.16,4.15,4.16,14400.0,3.8289,3.8381,3.8289,3.8381,14400.0
2011-08-11 11:50:00,4.18,4.2,4.17,4.2,24000.0,3.8565,3.875,3.8473,3.875,24000.0
2011-08-11 11:55:00,4.19,4.19,4.19,4.19,14400.0,3.8658,3.8658,3.8658,3.8658,14400.0
2011-08-11 12:00:00,4.17,4.17,4.15,4.16,38400.0,3.8473,3.8473,3.8289,3.8381,38400.0
2011-08-11 12:05:00,4.17,4.19,4.17,4.19,21600.0,3.8473,3.8658,3.8473,3.8658,21600.0
2011-08-11 12:10:00,4.18,4.18,4.17,4.17,12000.0,3.8565,3.8565,3.8473,3.8473,12000.0
2011-08-11 12:15:00,4.19,4.19,4.17,4.17,19200.0,3.8658,3.8658,3.8473,3.8473,19200.0
2011-08-11 12:20:00,4.18,4.18,4.15,4.16,74400.0,3.8565,3.8565,3.8289,3.8381,74400.0
2011-08-11 12:25:00,4.15,4.16,4.15,4.16,38400.0,3.8289,3.8381,3.8289,3.8381,38400.0
2011-08-11 12:30:00,4.17,4.2,4.16,4.19,64800.0,3.8473,3.875,3.8381,3.8658,64800.0
2011-08-11 12:35:00,4.19,4.19,4.18,4.18,14400.0,3.8658,3.8658,3.8565,3.8565,14400.0
2011-08-11 12:40:00,4.21,4.22,4.21,4.22,43200.0,3.8842,3.8934,3.8842,3.8934,43200.0
2011-08-11 12:45:00,4.23,4.25,4.23,4.24,50400.0,3.9027,3.9211,3.9027,3.9119,50400.0
2011-08-11 12:50:00,4.24,4.24,4.24,4.24,4800.0,3.9119,3.9119,3.9119,3.9119,4800.0
2011-08-11 12:55:00,4.25,4.31,4.25,4.31,74400.0,3.9211,3.9765,3.9211,3.9765,74400.0
2011-08-11 13:00:00,4.31,4.31,4.26,4.27,134400.0,3.9765,3.9765,3.9303,3.9396,134400.0
2011-08-11 13:05:00,4.27,4.27,4.27,4.27,38400.0,3.9396,3.9396,3.9396,3.9396,38400.0
2011-08-11 13:10:00,4.3,4.3,4.27,4.27,43200.0,3.9672,3.9672,3.9396,3.9396,43200.0
2011-08-11 13:15:00,4.27,4.27,4.27,4.27,2400.0,3.9396,3.9396,3.9396,3.9396,2400.0
2011-08-11 13:20:00,4.25,4.27,4.25,4.27,48000.0,3.9211,3.9396,3.9211,3.9396,48000.0
2011-08-11 13:25:00,4.28,4.29,4.27,4.29,9600.0,3.9488,3.958,3.9396,3.958,9600.0
2011-08-11 13:30:00,4.29,4.29,4.29,4.29,0.0,3.958,3.958,3.958,3.958,0.0
2011-08-11 13:35:00,4.29,4.29,4.29,4.29,0.0,3.958,3.958,3.958,3.958,0.0
2011-08-11 13:40:00,4.25,4.25,4.22,4.22,45600.0,3.9211,3.9211,3.8934,3.8934,45600.0
2011-08-11 13:45:00,4.23,4.23,4.22,4.22,79200.0,3.9027,3.9027,3.8934,3.8934,79200.0
2011-08-11 13:50:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-08-11 13:55:00,4.25,4.27,4.25,4.27,84000.0,3.9211,3.9396,3.9211,3.9396,84000.0
2011-08-11 14:00:00,4.27,4.27,4.27,4.27,0.0,3.9396,3.9396,3.9396,3.9396,0.0
2011-08-11 14:05:00,4.27,4.27,4.27,4.27,0.0,3.9396,3.9396,3.9396,3.9396,0.0
2011-08-11 14:10:00,4.27,4.31,4.27,4.31,36000.0,3.9396,3.9765,3.9396,3.9765,36000.0
2011-08-11 14:15:00,4.33,4.33,4.31,4.31,24000.0,3.9949,3.9949,3.9765,3.9765,24000.0
2011-08-11 14:20:00,4.32,4.35,4.32,4.35,69600.0,3.9857,4.0134,3.9857,4.0134,69600.0
2011-08-11 14:25:00,4.33,4.35,4.32,4.35,36000.0,3.9949,4.0134,3.9857,4.0134,36000.0
2011-08-11 14:30:00,4.35,4.35,4.29,4.29,100800.0,4.0134,4.0134,3.958,3.958,100800.0
2011-08-11 14:35:00,4.3,4.32,4.29,4.32,57600.0,3.9672,3.9857,3.958,3.9857,57600.0
2011-08-11 14:40:00,4.31,4.31,4.29,4.29,14400.0,3.9765,3.9765,3.958,3.958,14400.0
2011-08-11 14:45:00,4.31,4.31,4.29,4.3,62400.0,3.9765,3.9765,3.958,3.9672,62400.0
2011-08-11 14:50:00,4.29,4.33,4.29,4.32,16800.0,3.958,3.9949,3.958,3.9857,16800.0
2011-08-11 14:55:00,4.33,4.36,4.33,4.36,33600.0,3.9949,4.0226,3.9949,4.0226,33600.0
2011-08-11 15:00:00,4.34,4.38,4.34,4.38,67200.0,4.0041,4.0411,4.0041,4.0411,67200.0
2011-08-11 15:05:00,4.39,4.4,4.37,4.37,74400.0,4.0503,4.0595,4.0318,4.0318,74400.0
2011-08-11 15:10:00,4.37,4.39,4.37,4.39,38400.0,4.0318,4.0503,4.0318,4.0503,38400.0
2011-08-11 15:15:00,4.39,4.42,4.38,4.41,177600.0,4.0503,4.078,4.0411,4.0687,177600.0
2011-08-11 15:20:00,4.41,4.44,4.41,4.44,28800.0,4.0687,4.0964,4.0687,4.0964,28800.0
2011-08-11 15:25:00,4.43,4.44,4.4,4.42,28800.0,4.0872,4.0964,4.0595,4.078,28800.0
2011-08-11 15:30:00,4.41,4.44,4.41,4.44,43200.0,4.0687,4.0964,4.0687,4.0964,43200.0
2011-08-11 15:35:00,4.46,4.47,4.44,4.45,96000.0,4.1149,4.1241,4.0964,4.1056,96000.0
2011-08-11 15:40:00,4.45,4.48,4.44,4.48,141600.0,4.1056,4.1333,4.0964,4.1333,141600.0
2011-08-11 15:45:00,4.48,4.49,4.43,4.43,134400.0,4.1333,4.1425,4.0872,4.0872,134400.0
2011-08-11 15:50:00,4.44,4.44,4.37,4.37,132000.0,4.0964,4.0964,4.0318,4.0318,132000.0
2011-08-11 15:55:00,4.38,4.42,4.31,4.32,184800.0,4.0411,4.078,3.9765,3.9857,184800.0
2011-08-12 09:30:00,4.48,4.52,4.45,4.5,600000.0,4.1333,4.1702,4.1056,4.1518,600000.0
2011-08-12 09:35:00,4.49,4.49,4.45,4.46,148800.0,4.1425,4.1425,4.1056,4.1149,148800.0
2011-08-12 09:40:00,4.47,4.48,4.45,4.47,98400.0,4.1241,4.1333,4.1056,4.1241,98400.0
2011-08-12 09:45:00,4.5,4.51,4.48,4.51,45600.0,4.1518,4.161,4.1333,4.161,45600.0
2011-08-12 09:50:00,4.51,4.51,4.44,4.44,108000.0,4.161,4.161,4.0964,4.0964,108000.0
2011-08-12 09:55:00,4.45,4.45,4.4,4.44,247200.0,4.1056,4.1056,4.0595,4.0964,247200.0
2011-08-12 10:00:00,4.42,4.44,4.38,4.4,208800.0,4.078,4.0964,4.0411,4.0595,208800.0
2011-08-12 10:05:00,4.39,4.42,4.37,4.37,148800.0,4.0503,4.078,4.0318,4.0318,148800.0
2011-08-12 10:10:00,4.4,4.43,4.36,4.43,69600.0,4.0595,4.0872,4.0226,4.0872,69600.0
2011-08-12 10:15:00,4.43,4.45,4.43,4.44,74400.0,4.0872,4.1056,4.0872,4.0964,74400.0
2011-08-12 10:20:00,4.44,4.44,4.44,4.44,4800.0,4.0964,4.0964,4.0964,4.0964,4800.0
2011-08-12 10:25:00,4.44,4.48,4.44,4.47,57600.0,4.0964,4.1333,4.0964,4.1241,57600.0
2011-08-12 10:30:00,4.47,4.47,4.47,4.47,9600.0,4.1241,4.1241,4.1241,4.1241,9600.0
2011-08-12 10:35:00,4.48,4.5,4.47,4.48,132000.0,4.1333,4.1518,4.1241,4.1333,132000.0
2011-08-12 10:40:00,4.48,4.48,4.44,4.44,60000.0,4.1333,4.1333,4.0964,4.0964,60000.0
2011-08-12 10:45:00,4.44,4.44,4.41,4.41,26400.0,4.0964,4.0964,4.0687,4.0687,26400.0
2011-08-12 10:50:00,4.4,4.41,4.4,4.41,48000.0,4.0595,4.0687,4.0595,4.0687,48000.0
2011-08-12 10:55:00,4.42,4.45,4.42,4.45,55200.0,4.078,4.1056,4.078,4.1056,55200.0
2011-08-12 11:00:00,4.44,4.45,4.42,4.42,12000.0,4.0964,4.1056,4.078,4.078,12000.0
2011-08-12 11:05:00,4.44,4.46,4.44,4.46,26400.0,4.0964,4.1149,4.0964,4.1149,26400.0
2011-08-12 11:10:00,4.46,4.47,4.46,4.47,12000.0,4.1149,4.1241,4.1149,4.1241,12000.0
2011-08-12 11:15:00,4.46,4.47,4.46,4.47,52800.0,4.1149,4.1241,4.1149,4.1241,52800.0
2011-08-12 11:20:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-08-12 11:25:00,4.47,4.48,4.47,4.48,12000.0,4.1241,4.1333,4.1241,4.1333,12000.0
2011-08-12 11:30:00,4.48,4.51,4.48,4.51,36000.0,4.1333,4.161,4.1333,4.161,36000.0
2011-08-12 11:35:00,4.5,4.52,4.5,4.51,21600.0,4.1518,4.1702,4.1518,4.161,21600.0
2011-08-12 11:40:00,4.52,4.55,4.52,4.54,141600.0,4.1702,4.1979,4.1702,4.1887,141600.0
2011-08-12 11:45:00,4.55,4.56,4.55,4.56,151200.0,4.1979,4.2071,4.1979,4.2071,151200.0
2011-08-12 11:50:00,4.56,4.58,4.56,4.58,100800.0,4.2071,4.2256,4.2071,4.2256,100800.0
2011-08-12 11:55:00,4.58,4.58,4.55,4.57,230400.0,4.2256,4.2256,4.1979,4.2163,230400.0
2011-08-12 12:00:00,4.57,4.57,4.56,4.57,38400.0,4.2163,4.2163,4.2071,4.2163,38400.0
2011-08-12 12:05:00,4.57,4.57,4.57,4.57,7200.0,4.2163,4.2163,4.2163,4.2163,7200.0
2011-08-12 12:10:00,4.54,4.55,4.53,4.54,55200.0,4.1887,4.1979,4.1794,4.1887,55200.0
2011-08-12 12:15:00,4.55,4.55,4.55,4.55,2400.0,4.1979,4.1979,4.1979,4.1979,2400.0
2011-08-12 12:20:00,4.55,4.55,4.52,4.53,36000.0,4.1979,4.1979,4.1702,4.1794,36000.0
2011-08-12 12:25:00,4.52,4.52,4.5,4.5,38400.0,4.1702,4.1702,4.1518,4.1518,38400.0
2011-08-12 12:30:00,4.53,4.53,4.49,4.51,52800.0,4.1794,4.1794,4.1425,4.161,52800.0
2011-08-12 12:35:00,4.5,4.5,4.5,4.5,9600.0,4.1518,4.1518,4.1518,4.1518,9600.0
2011-08-12 12:40:00,4.5,4.52,4.5,4.52,12000.0,4.1518,4.1702,4.1518,4.1702,12000.0
2011-08-12 12:45:00,4.48,4.48,4.48,4.48,7200.0,4.1333,4.1333,4.1333,4.1333,7200.0
2011-08-12 12:50:00,4.49,4.5,4.49,4.49,9600.0,4.1425,4.1518,4.1425,4.1425,9600.0
2011-08-12 12:55:00,4.5,4.51,4.5,4.51,7200.0,4.1518,4.161,4.1518,4.161,7200.0
2011-08-12 13:00:00,4.52,4.53,4.52,4.53,12000.0,4.1702,4.1794,4.1702,4.1794,12000.0
2011-08-12 13:05:00,4.53,4.53,4.51,4.52,12000.0,4.1794,4.1794,4.161,4.1702,12000.0
2011-08-12 13:10:00,4.53,4.53,4.52,4.52,7200.0,4.1794,4.1794,4.1702,4.1702,7200.0
2011-08-12 13:15:00,4.51,4.52,4.51,4.52,9600.0,4.161,4.1702,4.161,4.1702,9600.0
2011-08-12 13:20:00,4.51,4.51,4.51,4.51,9600.0,4.161,4.161,4.161,4.161,9600.0
2011-08-12 13:25:00,4.51,4.51,4.51,4.51,0.0,4.161,4.161,4.161,4.161,0.0
2011-08-12 13:30:00,4.52,4.52,4.52,4.52,2400.0,4.1702,4.1702,4.1702,4.1702,2400.0
2011-08-12 13:35:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-08-12 13:40:00,4.53,4.55,4.53,4.54,28800.0,4.1794,4.1979,4.1794,4.1887,28800.0
2011-08-12 13:45:00,4.55,4.55,4.54,4.54,7200.0,4.1979,4.1979,4.1887,4.1887,7200.0
2011-08-12 13:50:00,4.54,4.55,4.54,4.55,16800.0,4.1887,4.1979,4.1887,4.1979,16800.0
2011-08-12 13:55:00,4.54,4.54,4.53,4.54,26400.0,4.1887,4.1887,4.1794,4.1887,26400.0
2011-08-12 14:00:00,4.54,4.54,4.54,4.54,12000.0,4.1887,4.1887,4.1887,4.1887,12000.0
2011-08-12 14:05:00,4.55,4.56,4.55,4.56,19200.0,4.1979,4.2071,4.1979,4.2071,19200.0
2011-08-12 14:10:00,4.55,4.55,4.51,4.51,16800.0,4.1979,4.1979,4.161,4.161,16800.0
2011-08-12 14:15:00,4.53,4.53,4.48,4.5,24000.0,4.1794,4.1794,4.1333,4.1518,24000.0
2011-08-12 14:20:00,4.48,4.48,4.45,4.46,76800.0,4.1333,4.1333,4.1056,4.1149,76800.0
2011-08-12 14:25:00,4.48,4.49,4.48,4.49,57600.0,4.1333,4.1425,4.1333,4.1425,57600.0
2011-08-12 14:30:00,4.48,4.48,4.46,4.46,7200.0,4.1333,4.1333,4.1149,4.1149,7200.0
2011-08-12 14:35:00,4.46,4.46,4.46,4.46,0.0,4.1149,4.1149,4.1149,4.1149,0.0
2011-08-12 14:40:00,4.48,4.48,4.48,4.48,7200.0,4.1333,4.1333,4.1333,4.1333,7200.0
2011-08-12 14:45:00,4.5,4.5,4.49,4.49,21600.0,4.1518,4.1518,4.1425,4.1425,21600.0
2011-08-12 14:50:00,4.49,4.49,4.47,4.47,14400.0,4.1425,4.1425,4.1241,4.1241,14400.0
2011-08-12 14:55:00,4.5,4.5,4.48,4.48,26400.0,4.1518,4.1518,4.1333,4.1333,26400.0
2011-08-12 15:00:00,4.5,4.52,4.5,4.51,14400.0,4.1518,4.1702,4.1518,4.161,14400.0
2011-08-12 15:05:00,4.51,4.51,4.5,4.5,36000.0,4.161,4.161,4.1518,4.1518,36000.0
2011-08-12 15:10:00,4.48,4.48,4.48,4.48,28800.0,4.1333,4.1333,4.1333,4.1333,28800.0
2011-08-12 15:15:00,4.48,4.48,4.47,4.48,21600.0,4.1333,4.1333,4.1241,4.1333,21600.0
2011-08-12 15:20:00,4.47,4.48,4.47,4.48,4800.0,4.1241,4.1333,4.1241,4.1333,4800.0
2011-08-12 15:25:00,4.48,4.48,4.48,4.48,12000.0,4.1333,4.1333,4.1333,4.1333,12000.0
2011-08-12 15:30:00,4.47,4.47,4.43,4.43,74400.0,4.1241,4.1241,4.0872,4.0872,74400.0
2011-08-12 15:35:00,4.46,4.47,4.46,4.47,7200.0,4.1149,4.1241,4.1149,4.1241,7200.0
2011-08-12 15:40:00,4.47,4.49,4.47,4.47,57600.0,4.1241,4.1425,4.1241,4.1241,57600.0
2011-08-12 15:45:00,4.48,4.48,4.46,4.46,91200.0,4.1333,4.1333,4.1149,4.1149,91200.0
2011-08-12 15:50:00,4.47,4.48,4.47,4.47,81600.0,4.1241,4.1333,4.1241,4.1241,81600.0
2011-08-12 15:55:00,4.46,4.49,4.46,4.49,465600.0,4.1149,4.1425,4.1149,4.1425,465600.0
2011-08-15 09:30:00,4.62,4.65,4.6,4.63,432000.0,4.2625,4.2902,4.244,4.2717,432000.0
2011-08-15 09:35:00,4.63,4.65,4.63,4.65,88800.0,4.2717,4.2902,4.2717,4.2902,88800.0
2011-08-15 09:40:00,4.66,4.67,4.66,4.67,98400.0,4.2994,4.3086,4.2994,4.3086,98400.0
2011-08-15 09:45:00,4.67,4.67,4.64,4.65,48000.0,4.3086,4.3086,4.2809,4.2902,48000.0
2011-08-15 09:50:00,4.65,4.66,4.62,4.63,127200.0,4.2902,4.2994,4.2625,4.2717,127200.0
2011-08-15 09:55:00,4.63,4.65,4.63,4.65,115200.0,4.2717,4.2902,4.2717,4.2902,115200.0
2011-08-15 10:00:00,4.64,4.66,4.63,4.63,223200.0,4.2809,4.2994,4.2717,4.2717,223200.0
2011-08-15 10:05:00,4.64,4.64,4.64,4.64,26400.0,4.2809,4.2809,4.2809,4.2809,26400.0
2011-08-15 10:10:00,4.65,4.67,4.64,4.67,28800.0,4.2902,4.3086,4.2809,4.3086,28800.0
2011-08-15 10:15:00,4.67,4.68,4.67,4.68,14400.0,4.3086,4.3178,4.3086,4.3178,14400.0
2011-08-15 10:20:00,4.68,4.7,4.68,4.7,21600.0,4.3178,4.3363,4.3178,4.3363,21600.0
2011-08-15 10:25:00,4.68,4.69,4.67,4.68,69600.0,4.3178,4.3271,4.3086,4.3178,69600.0
2011-08-15 10:30:00,4.69,4.69,4.67,4.67,14400.0,4.3271,4.3271,4.3086,4.3086,14400.0
2011-08-15 10:35:00,4.67,4.69,4.67,4.68,96000.0,4.3086,4.3271,4.3086,4.3178,96000.0
2011-08-15 10:40:00,4.67,4.67,4.66,4.66,36000.0,4.3086,4.3086,4.2994,4.2994,36000.0
2011-08-15 10:45:00,4.67,4.67,4.67,4.67,4800.0,4.3086,4.3086,4.3086,4.3086,4800.0
2011-08-15 10:50:00,4.66,4.67,4.66,4.66,7200.0,4.2994,4.3086,4.2994,4.2994,7200.0
2011-08-15 10:55:00,4.66,4.66,4.65,4.65,72000.0,4.2994,4.2994,4.2902,4.2902,72000.0
2011-08-15 11:00:00,4.66,4.66,4.65,4.65,16800.0,4.2994,4.2994,4.2902,4.2902,16800.0
2011-08-15 11:05:00,4.65,4.65,4.65,4.65,12000.0,4.2902,4.2902,4.2902,4.2902,12000.0
2011-08-15 11:10:00,4.64,4.64,4.64,4.64,4800.0,4.2809,4.2809,4.2809,4.2809,4800.0
2011-08-15 11:15:00,4.63,4.64,4.61,4.61,26400.0,4.2717,4.2809,4.2533,4.2533,26400.0
2011-08-15 11:20:00,4.61,4.62,4.61,4.62,50400.0,4.2533,4.2625,4.2533,4.2625,50400.0
2011-08-15 11:25:00,4.6,4.61,4.6,4.61,16800.0,4.244,4.2533,4.244,4.2533,16800.0
2011-08-15 11:30:00,4.59,4.59,4.58,4.59,40800.0,4.2348,4.2348,4.2256,4.2348,40800.0
2011-08-15 11:35:00,4.59,4.6,4.59,4.6,14400.0,4.2348,4.244,4.2348,4.244,14400.0
2011-08-15 11:40:00,4.61,4.61,4.6,4.6,52800.0,4.2533,4.2533,4.244,4.244,52800.0
2011-08-15 11:45:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-08-15 11:50:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-08-15 11:55:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-08-15 12:00:00,4.63,4.63,4.63,4.63,2400.0,4.2717,4.2717,4.2717,4.2717,2400.0
2011-08-15 12:05:00,4.63,4.63,4.63,4.63,0.0,4.2717,4.2717,4.2717,4.2717,0.0
2011-08-15 12:10:00,4.61,4.62,4.61,4.62,50400.0,4.2533,4.2625,4.2533,4.2625,50400.0
2011-08-15 12:15:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-08-15 12:20:00,4.62,4.63,4.62,4.63,4800.0,4.2625,4.2717,4.2625,4.2717,4800.0
2011-08-15 12:25:00,4.63,4.64,4.63,4.64,57600.0,4.2717,4.2809,4.2717,4.2809,57600.0
2011-08-15 12:30:00,4.64,4.64,4.64,4.64,7200.0,4.2809,4.2809,4.2809,4.2809,7200.0
2011-08-15 12:35:00,4.64,4.64,4.64,4.64,0.0,4.2809,4.2809,4.2809,4.2809,0.0
2011-08-15 12:40:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-08-15 12:45:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-08-15 12:50:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-15 12:55:00,4.67,4.67,4.67,4.67,38400.0,4.3086,4.3086,4.3086,4.3086,38400.0
2011-08-15 13:00:00,4.67,4.68,4.67,4.68,7200.0,4.3086,4.3178,4.3086,4.3178,7200.0
2011-08-15 13:05:00,4.67,4.67,4.67,4.67,24000.0,4.3086,4.3086,4.3086,4.3086,24000.0
2011-08-15 13:10:00,4.65,4.65,4.65,4.65,16800.0,4.2902,4.2902,4.2902,4.2902,16800.0
2011-08-15 13:15:00,4.65,4.65,4.65,4.65,2400.0,4.2902,4.2902,4.2902,4.2902,2400.0
2011-08-15 13:20:00,4.65,4.65,4.65,4.65,0.0,4.2902,4.2902,4.2902,4.2902,0.0
2011-08-15 13:25:00,4.67,4.67,4.66,4.66,12000.0,4.3086,4.3086,4.2994,4.2994,12000.0
2011-08-15 13:30:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-15 13:35:00,4.67,4.67,4.66,4.66,9600.0,4.3086,4.3086,4.2994,4.2994,9600.0
2011-08-15 13:40:00,4.65,4.67,4.65,4.67,76800.0,4.2902,4.3086,4.2902,4.3086,76800.0
2011-08-15 13:45:00,4.67,4.67,4.66,4.66,7200.0,4.3086,4.3086,4.2994,4.2994,7200.0
2011-08-15 13:50:00,4.67,4.67,4.67,4.67,4800.0,4.3086,4.3086,4.3086,4.3086,4800.0
2011-08-15 13:55:00,4.68,4.68,4.68,4.68,4800.0,4.3178,4.3178,4.3178,4.3178,4800.0
2011-08-15 14:00:00,4.69,4.69,4.69,4.69,2400.0,4.3271,4.3271,4.3271,4.3271,2400.0
2011-08-15 14:05:00,4.68,4.68,4.68,4.68,12000.0,4.3178,4.3178,4.3178,4.3178,12000.0
2011-08-15 14:10:00,4.68,4.68,4.68,4.68,2400.0,4.3178,4.3178,4.3178,4.3178,2400.0
2011-08-15 14:15:00,4.68,4.68,4.68,4.68,0.0,4.3178,4.3178,4.3178,4.3178,0.0
2011-08-15 14:20:00,4.7,4.7,4.7,4.7,4800.0,4.3363,4.3363,4.3363,4.3363,4800.0
2011-08-15 14:25:00,4.7,4.71,4.7,4.71,26400.0,4.3363,4.3455,4.3363,4.3455,26400.0
2011-08-15 14:30:00,4.71,4.72,4.69,4.69,79200.0,4.3455,4.3547,4.3271,4.3271,79200.0
2011-08-15 14:35:00,4.69,4.7,4.69,4.7,12000.0,4.3271,4.3363,4.3271,4.3363,12000.0
2011-08-15 14:40:00,4.7,4.7,4.7,4.7,7200.0,4.3363,4.3363,4.3363,4.3363,7200.0
2011-08-15 14:45:00,4.71,4.71,4.71,4.71,2400.0,4.3455,4.3455,4.3455,4.3455,2400.0
2011-08-15 14:50:00,4.71,4.71,4.7,4.7,31200.0,4.3455,4.3455,4.3363,4.3363,31200.0
2011-08-15 14:55:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-08-15 15:00:00,4.7,4.7,4.7,4.7,4800.0,4.3363,4.3363,4.3363,4.3363,4800.0
2011-08-15 15:05:00,4.71,4.71,4.71,4.71,31200.0,4.3455,4.3455,4.3455,4.3455,31200.0
2011-08-15 15:10:00,4.71,4.71,4.71,4.71,50400.0,4.3455,4.3455,4.3455,4.3455,50400.0
2011-08-15 15:15:00,4.71,4.71,4.71,4.71,7200.0,4.3455,4.3455,4.3455,4.3455,7200.0
2011-08-15 15:20:00,4.72,4.74,4.71,4.71,40800.0,4.3547,4.3732,4.3455,4.3455,40800.0
2011-08-15 15:25:00,4.71,4.71,4.7,4.7,57600.0,4.3455,4.3455,4.3363,4.3363,57600.0
2011-08-15 15:30:00,4.7,4.71,4.7,4.71,7200.0,4.3363,4.3455,4.3363,4.3455,7200.0
2011-08-15 15:35:00,4.71,4.71,4.71,4.71,9600.0,4.3455,4.3455,4.3455,4.3455,9600.0
2011-08-15 15:40:00,4.72,4.73,4.72,4.72,45600.0,4.3547,4.364,4.3547,4.3547,45600.0
2011-08-15 15:45:00,4.73,4.74,4.72,4.72,38400.0,4.364,4.3732,4.3547,4.3547,38400.0
2011-08-15 15:50:00,4.73,4.73,4.72,4.72,36000.0,4.364,4.364,4.3547,4.3547,36000.0
2011-08-15 15:55:00,4.73,4.74,4.73,4.74,278400.0,4.364,4.3732,4.364,4.3732,278400.0
2011-08-16 09:30:00,4.63,4.63,4.6,4.61,410400.0,4.2717,4.2717,4.244,4.2533,410400.0
2011-08-16 09:35:00,4.65,4.67,4.65,4.66,127200.0,4.2902,4.3086,4.2902,4.2994,127200.0
2011-08-16 09:40:00,4.66,4.66,4.64,4.64,158400.0,4.2994,4.2994,4.2809,4.2809,158400.0
2011-08-16 09:45:00,4.62,4.62,4.61,4.62,206400.0,4.2625,4.2625,4.2533,4.2625,206400.0
2011-08-16 09:50:00,4.59,4.6,4.59,4.6,72000.0,4.2348,4.244,4.2348,4.244,72000.0
2011-08-16 09:55:00,4.61,4.62,4.61,4.61,62400.0,4.2533,4.2625,4.2533,4.2533,62400.0
2011-08-16 10:00:00,4.61,4.63,4.61,4.63,21600.0,4.2533,4.2717,4.2533,4.2717,21600.0
2011-08-16 10:05:00,4.61,4.61,4.61,4.61,16800.0,4.2533,4.2533,4.2533,4.2533,16800.0
2011-08-16 10:10:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-08-16 10:15:00,4.63,4.66,4.63,4.65,19200.0,4.2717,4.2994,4.2717,4.2902,19200.0
2011-08-16 10:20:00,4.66,4.66,4.66,4.66,2400.0,4.2994,4.2994,4.2994,4.2994,2400.0
2011-08-16 10:25:00,4.67,4.69,4.67,4.68,31200.0,4.3086,4.3271,4.3086,4.3178,31200.0
2011-08-16 10:30:00,4.67,4.67,4.66,4.67,19200.0,4.3086,4.3086,4.2994,4.3086,19200.0
2011-08-16 10:35:00,4.67,4.68,4.67,4.68,19200.0,4.3086,4.3178,4.3086,4.3178,19200.0
2011-08-16 10:40:00,4.68,4.68,4.68,4.68,24000.0,4.3178,4.3178,4.3178,4.3178,24000.0
2011-08-16 10:45:00,4.66,4.66,4.65,4.65,12000.0,4.2994,4.2994,4.2902,4.2902,12000.0
2011-08-16 10:50:00,4.68,4.68,4.68,4.68,7200.0,4.3178,4.3178,4.3178,4.3178,7200.0
2011-08-16 10:55:00,4.69,4.69,4.69,4.69,7200.0,4.3271,4.3271,4.3271,4.3271,7200.0
2011-08-16 11:00:00,4.69,4.69,4.68,4.68,40800.0,4.3271,4.3271,4.3178,4.3178,40800.0
2011-08-16 11:05:00,4.67,4.67,4.67,4.67,4800.0,4.3086,4.3086,4.3086,4.3086,4800.0
2011-08-16 11:10:00,4.66,4.68,4.66,4.66,36000.0,4.2994,4.3178,4.2994,4.2994,36000.0
2011-08-16 11:15:00,4.66,4.66,4.65,4.65,14400.0,4.2994,4.2994,4.2902,4.2902,14400.0
2011-08-16 11:20:00,4.65,4.65,4.65,4.65,0.0,4.2902,4.2902,4.2902,4.2902,0.0
2011-08-16 11:25:00,4.67,4.67,4.66,4.67,33600.0,4.3086,4.3086,4.2994,4.3086,33600.0
2011-08-16 11:30:00,4.67,4.67,4.67,4.67,0.0,4.3086,4.3086,4.3086,4.3086,0.0
2011-08-16 11:35:00,4.68,4.69,4.68,4.69,21600.0,4.3178,4.3271,4.3178,4.3271,21600.0
2011-08-16 11:40:00,4.69,4.71,4.69,4.71,16800.0,4.3271,4.3455,4.3271,4.3455,16800.0
2011-08-16 11:45:00,4.71,4.71,4.71,4.71,4800.0,4.3455,4.3455,4.3455,4.3455,4800.0
2011-08-16 11:50:00,4.71,4.72,4.71,4.71,16800.0,4.3455,4.3547,4.3455,4.3455,16800.0
2011-08-16 11:55:00,4.71,4.71,4.71,4.71,9600.0,4.3455,4.3455,4.3455,4.3455,9600.0
2011-08-16 12:00:00,4.72,4.72,4.7,4.7,40800.0,4.3547,4.3547,4.3363,4.3363,40800.0
2011-08-16 12:05:00,4.69,4.74,4.69,4.74,24000.0,4.3271,4.3732,4.3271,4.3732,24000.0
2011-08-16 12:10:00,4.74,4.74,4.67,4.71,139200.0,4.3732,4.3732,4.3086,4.3455,139200.0
2011-08-16 12:15:00,4.72,4.72,4.69,4.69,40800.0,4.3547,4.3547,4.3271,4.3271,40800.0
2011-08-16 12:20:00,4.68,4.7,4.68,4.69,33600.0,4.3178,4.3363,4.3178,4.3271,33600.0
2011-08-16 12:25:00,4.68,4.68,4.62,4.62,91200.0,4.3178,4.3178,4.2625,4.2625,91200.0
2011-08-16 12:30:00,4.63,4.63,4.6,4.63,21600.0,4.2717,4.2717,4.244,4.2717,21600.0
2011-08-16 12:35:00,4.64,4.64,4.64,4.64,4800.0,4.2809,4.2809,4.2809,4.2809,4800.0
2011-08-16 12:40:00,4.64,4.64,4.64,4.64,31200.0,4.2809,4.2809,4.2809,4.2809,31200.0
2011-08-16 12:45:00,4.62,4.62,4.58,4.6,115200.0,4.2625,4.2625,4.2256,4.244,115200.0
2011-08-16 12:50:00,4.61,4.61,4.61,4.61,28800.0,4.2533,4.2533,4.2533,4.2533,28800.0
2011-08-16 12:55:00,4.59,4.59,4.59,4.59,36000.0,4.2348,4.2348,4.2348,4.2348,36000.0
2011-08-16 13:00:00,4.59,4.59,4.55,4.55,124800.0,4.2348,4.2348,4.1979,4.1979,124800.0
2011-08-16 13:05:00,4.54,4.55,4.52,4.54,160800.0,4.1887,4.1979,4.1702,4.1887,160800.0
2011-08-16 13:10:00,4.54,4.54,4.54,4.54,2400.0,4.1887,4.1887,4.1887,4.1887,2400.0
2011-08-16 13:15:00,4.57,4.57,4.56,4.56,7200.0,4.2163,4.2163,4.2071,4.2071,7200.0
2011-08-16 13:20:00,4.54,4.57,4.54,4.57,21600.0,4.1887,4.2163,4.1887,4.2163,21600.0
2011-08-16 13:25:00,4.57,4.57,4.56,4.56,7200.0,4.2163,4.2163,4.2071,4.2071,7200.0
2011-08-16 13:30:00,4.59,4.59,4.59,4.59,2400.0,4.2348,4.2348,4.2348,4.2348,2400.0
2011-08-16 13:35:00,4.59,4.59,4.59,4.59,0.0,4.2348,4.2348,4.2348,4.2348,0.0
2011-08-16 13:40:00,4.56,4.56,4.56,4.56,2400.0,4.2071,4.2071,4.2071,4.2071,2400.0
2011-08-16 13:45:00,4.57,4.59,4.57,4.59,4800.0,4.2163,4.2348,4.2163,4.2348,4800.0
2011-08-16 13:50:00,4.6,4.63,4.6,4.62,28800.0,4.244,4.2717,4.244,4.2625,28800.0
2011-08-16 13:55:00,4.62,4.62,4.62,4.62,69600.0,4.2625,4.2625,4.2625,4.2625,69600.0
2011-08-16 14:00:00,4.63,4.64,4.63,4.64,12000.0,4.2717,4.2809,4.2717,4.2809,12000.0
2011-08-16 14:05:00,4.64,4.64,4.64,4.64,7200.0,4.2809,4.2809,4.2809,4.2809,7200.0
2011-08-16 14:10:00,4.65,4.67,4.65,4.67,14400.0,4.2902,4.3086,4.2902,4.3086,14400.0
2011-08-16 14:15:00,4.65,4.65,4.65,4.65,2400.0,4.2902,4.2902,4.2902,4.2902,2400.0
2011-08-16 14:20:00,4.66,4.66,4.66,4.66,2400.0,4.2994,4.2994,4.2994,4.2994,2400.0
2011-08-16 14:25:00,4.64,4.64,4.64,4.64,31200.0,4.2809,4.2809,4.2809,4.2809,31200.0
2011-08-16 14:30:00,4.65,4.65,4.63,4.63,7200.0,4.2902,4.2902,4.2717,4.2717,7200.0
2011-08-16 14:35:00,4.63,4.63,4.63,4.63,2400.0,4.2717,4.2717,4.2717,4.2717,2400.0
2011-08-16 14:40:00,4.62,4.62,4.61,4.61,12000.0,4.2625,4.2625,4.2533,4.2533,12000.0
2011-08-16 14:45:00,4.63,4.63,4.62,4.63,16800.0,4.2717,4.2717,4.2625,4.2717,16800.0
2011-08-16 14:50:00,4.61,4.61,4.61,4.61,4800.0,4.2533,4.2533,4.2533,4.2533,4800.0
2011-08-16 14:55:00,4.6,4.6,4.59,4.6,12000.0,4.244,4.244,4.2348,4.244,12000.0
2011-08-16 15:00:00,4.62,4.62,4.62,4.62,7200.0,4.2625,4.2625,4.2625,4.2625,7200.0
2011-08-16 15:05:00,4.64,4.64,4.64,4.64,12000.0,4.2809,4.2809,4.2809,4.2809,12000.0
2011-08-16 15:10:00,4.63,4.63,4.63,4.63,9600.0,4.2717,4.2717,4.2717,4.2717,9600.0
2011-08-16 15:15:00,4.62,4.67,4.62,4.67,55200.0,4.2625,4.3086,4.2625,4.3086,55200.0
2011-08-16 15:20:00,4.66,4.67,4.66,4.67,64800.0,4.2994,4.3086,4.2994,4.3086,64800.0
2011-08-16 15:25:00,4.7,4.7,4.7,4.7,43200.0,4.3363,4.3363,4.3363,4.3363,43200.0
2011-08-16 15:30:00,4.71,4.71,4.69,4.69,12000.0,4.3455,4.3455,4.3271,4.3271,12000.0
2011-08-16 15:35:00,4.71,4.71,4.69,4.7,12000.0,4.3455,4.3455,4.3271,4.3363,12000.0
2011-08-16 15:40:00,4.69,4.71,4.69,4.7,14400.0,4.3271,4.3455,4.3271,4.3363,14400.0
2011-08-16 15:45:00,4.72,4.72,4.66,4.66,33600.0,4.3547,4.3547,4.2994,4.2994,33600.0
2011-08-16 15:50:00,4.67,4.67,4.65,4.65,24000.0,4.3086,4.3086,4.2902,4.2902,24000.0
2011-08-16 15:55:00,4.65,4.65,4.64,4.65,100800.0,4.2902,4.2902,4.2809,4.2902,100800.0
2011-08-17 09:30:00,4.72,4.74,4.7,4.74,160800.0,4.3547,4.3732,4.3363,4.3732,160800.0
2011-08-17 09:35:00,4.76,4.76,4.74,4.74,115200.0,4.3916,4.3916,4.3732,4.3732,115200.0
2011-08-17 09:40:00,4.74,4.75,4.74,4.75,26400.0,4.3732,4.3824,4.3732,4.3824,26400.0
2011-08-17 09:45:00,4.75,4.77,4.75,4.76,220800.0,4.3824,4.4009,4.3824,4.3916,220800.0
2011-08-17 09:50:00,4.76,4.79,4.76,4.79,225600.0,4.3916,4.4193,4.3916,4.4193,225600.0
2011-08-17 09:55:00,4.79,4.8,4.78,4.78,307200.0,4.4193,4.4285,4.4101,4.4101,307200.0
2011-08-17 10:00:00,4.78,4.78,4.77,4.78,26400.0,4.4101,4.4101,4.4009,4.4101,26400.0
2011-08-17 10:05:00,4.77,4.77,4.77,4.77,55200.0,4.4009,4.4009,4.4009,4.4009,55200.0
2011-08-17 10:10:00,4.78,4.78,4.77,4.78,7200.0,4.4101,4.4101,4.4009,4.4101,7200.0
2011-08-17 10:15:00,4.8,4.81,4.8,4.81,81600.0,4.4285,4.4378,4.4285,4.4378,81600.0
2011-08-17 10:20:00,4.79,4.8,4.79,4.79,14400.0,4.4193,4.4285,4.4193,4.4193,14400.0
2011-08-17 10:25:00,4.81,4.81,4.81,4.81,16800.0,4.4378,4.4378,4.4378,4.4378,16800.0
2011-08-17 10:30:00,4.8,4.8,4.79,4.79,55200.0,4.4285,4.4285,4.4193,4.4193,55200.0
2011-08-17 10:35:00,4.79,4.79,4.78,4.78,16800.0,4.4193,4.4193,4.4101,4.4101,16800.0
2011-08-17 10:40:00,4.78,4.79,4.78,4.79,40800.0,4.4101,4.4193,4.4101,4.4193,40800.0
2011-08-17 10:45:00,4.78,4.78,4.77,4.78,96000.0,4.4101,4.4101,4.4009,4.4101,96000.0
2011-08-17 10:50:00,4.79,4.79,4.75,4.76,62400.0,4.4193,4.4193,4.3824,4.3916,62400.0
2011-08-17 10:55:00,4.76,4.76,4.74,4.74,64800.0,4.3916,4.3916,4.3732,4.3732,64800.0
2011-08-17 11:00:00,4.74,4.75,4.74,4.75,55200.0,4.3732,4.3824,4.3732,4.3824,55200.0
2011-08-17 11:05:00,4.75,4.76,4.75,4.76,67200.0,4.3824,4.3916,4.3824,4.3916,67200.0
2011-08-17 11:10:00,4.76,4.76,4.76,4.76,2400.0,4.3916,4.3916,4.3916,4.3916,2400.0
2011-08-17 11:15:00,4.75,4.75,4.74,4.74,57600.0,4.3824,4.3824,4.3732,4.3732,57600.0
2011-08-17 11:20:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-17 11:25:00,4.74,4.74,4.73,4.73,117600.0,4.3732,4.3732,4.364,4.364,117600.0
2011-08-17 11:30:00,4.74,4.74,4.72,4.72,26400.0,4.3732,4.3732,4.3547,4.3547,26400.0
2011-08-17 11:35:00,4.71,4.71,4.71,4.71,2400.0,4.3455,4.3455,4.3455,4.3455,2400.0
2011-08-17 11:40:00,4.72,4.72,4.7,4.7,110400.0,4.3547,4.3547,4.3363,4.3363,110400.0
2011-08-17 11:45:00,4.71,4.71,4.7,4.7,12000.0,4.3455,4.3455,4.3363,4.3363,12000.0
2011-08-17 11:50:00,4.71,4.71,4.71,4.71,24000.0,4.3455,4.3455,4.3455,4.3455,24000.0
2011-08-17 11:55:00,4.67,4.67,4.67,4.67,81600.0,4.3086,4.3086,4.3086,4.3086,81600.0
2011-08-17 12:00:00,4.68,4.69,4.67,4.67,57600.0,4.3178,4.3271,4.3086,4.3086,57600.0
2011-08-17 12:05:00,4.66,4.66,4.63,4.64,93600.0,4.2994,4.2994,4.2717,4.2809,93600.0
2011-08-17 12:10:00,4.64,4.64,4.62,4.63,21600.0,4.2809,4.2809,4.2625,4.2717,21600.0
2011-08-17 12:15:00,4.64,4.64,4.63,4.63,4800.0,4.2809,4.2809,4.2717,4.2717,4800.0
2011-08-17 12:20:00,4.63,4.65,4.63,4.65,9600.0,4.2717,4.2902,4.2717,4.2902,9600.0
2011-08-17 12:25:00,4.64,4.64,4.64,4.64,2400.0,4.2809,4.2809,4.2809,4.2809,2400.0
2011-08-17 12:30:00,4.65,4.66,4.65,4.66,31200.0,4.2902,4.2994,4.2902,4.2994,31200.0
2011-08-17 12:35:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-08-17 12:40:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-17 12:45:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-17 12:50:00,4.66,4.66,4.64,4.64,7200.0,4.2994,4.2994,4.2809,4.2809,7200.0
2011-08-17 12:55:00,4.63,4.63,4.62,4.62,4800.0,4.2717,4.2717,4.2625,4.2625,4800.0
2011-08-17 13:00:00,4.61,4.61,4.61,4.61,33600.0,4.2533,4.2533,4.2533,4.2533,33600.0
2011-08-17 13:05:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-08-17 13:10:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-08-17 13:15:00,4.63,4.63,4.63,4.63,2400.0,4.2717,4.2717,4.2717,4.2717,2400.0
2011-08-17 13:20:00,4.61,4.61,4.61,4.61,7200.0,4.2533,4.2533,4.2533,4.2533,7200.0
2011-08-17 13:25:00,4.59,4.59,4.59,4.59,7200.0,4.2348,4.2348,4.2348,4.2348,7200.0
2011-08-17 13:30:00,4.59,4.59,4.59,4.59,0.0,4.2348,4.2348,4.2348,4.2348,0.0
2011-08-17 13:35:00,4.6,4.6,4.6,4.6,4800.0,4.244,4.244,4.244,4.244,4800.0
2011-08-17 13:40:00,4.58,4.58,4.58,4.58,16800.0,4.2256,4.2256,4.2256,4.2256,16800.0
2011-08-17 13:45:00,4.57,4.58,4.57,4.58,45600.0,4.2163,4.2256,4.2163,4.2256,45600.0
2011-08-17 13:50:00,4.59,4.59,4.59,4.59,21600.0,4.2348,4.2348,4.2348,4.2348,21600.0
2011-08-17 13:55:00,4.59,4.59,4.59,4.59,0.0,4.2348,4.2348,4.2348,4.2348,0.0
2011-08-17 14:00:00,4.62,4.62,4.62,4.62,4800.0,4.2625,4.2625,4.2625,4.2625,4800.0
2011-08-17 14:05:00,4.61,4.61,4.61,4.61,2400.0,4.2533,4.2533,4.2533,4.2533,2400.0
2011-08-17 14:10:00,4.61,4.61,4.61,4.61,0.0,4.2533,4.2533,4.2533,4.2533,0.0
2011-08-17 14:15:00,4.61,4.61,4.61,4.61,0.0,4.2533,4.2533,4.2533,4.2533,0.0
2011-08-17 14:20:00,4.65,4.65,4.64,4.64,9600.0,4.2902,4.2902,4.2809,4.2809,9600.0
2011-08-17 14:25:00,4.64,4.64,4.64,4.64,0.0,4.2809,4.2809,4.2809,4.2809,0.0
2011-08-17 14:30:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-08-17 14:35:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-08-17 14:40:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-08-17 14:45:00,4.61,4.61,4.61,4.61,19200.0,4.2533,4.2533,4.2533,4.2533,19200.0
2011-08-17 14:50:00,4.61,4.61,4.61,4.61,0.0,4.2533,4.2533,4.2533,4.2533,0.0
2011-08-17 14:55:00,4.64,4.64,4.64,4.64,24000.0,4.2809,4.2809,4.2809,4.2809,24000.0
2011-08-17 15:00:00,4.64,4.64,4.64,4.64,2400.0,4.2809,4.2809,4.2809,4.2809,2400.0
2011-08-17 15:05:00,4.64,4.64,4.64,4.64,0.0,4.2809,4.2809,4.2809,4.2809,0.0
2011-08-17 15:10:00,4.66,4.66,4.66,4.66,40800.0,4.2994,4.2994,4.2994,4.2994,40800.0
2011-08-17 15:15:00,4.65,4.65,4.65,4.65,2400.0,4.2902,4.2902,4.2902,4.2902,2400.0
2011-08-17 15:20:00,4.65,4.65,4.65,4.65,0.0,4.2902,4.2902,4.2902,4.2902,0.0
2011-08-17 15:25:00,4.66,4.66,4.66,4.66,2400.0,4.2994,4.2994,4.2994,4.2994,2400.0
2011-08-17 15:30:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-08-17 15:35:00,4.64,4.64,4.64,4.64,7200.0,4.2809,4.2809,4.2809,4.2809,7200.0
2011-08-17 15:40:00,4.64,4.65,4.63,4.65,38400.0,4.2809,4.2902,4.2717,4.2902,38400.0
2011-08-17 15:45:00,4.65,4.66,4.64,4.66,16800.0,4.2902,4.2994,4.2809,4.2994,16800.0
2011-08-17 15:50:00,4.64,4.65,4.64,4.65,24000.0,4.2809,4.2902,4.2809,4.2902,24000.0
2011-08-17 15:55:00,4.65,4.68,4.65,4.68,103200.0,4.2902,4.3178,4.2902,4.3178,103200.0
2011-08-18 09:30:00,4.35,4.35,4.31,4.33,367200.0,4.0134,4.0134,3.9765,3.9949,367200.0
2011-08-18 09:35:00,4.31,4.31,4.28,4.28,168000.0,3.9765,3.9765,3.9488,3.9488,168000.0
2011-08-18 09:40:00,4.3,4.3,4.25,4.26,120000.0,3.9672,3.9672,3.9211,3.9303,120000.0
2011-08-18 09:45:00,4.26,4.26,4.24,4.25,81600.0,3.9303,3.9303,3.9119,3.9211,81600.0
2011-08-18 09:50:00,4.25,4.27,4.25,4.25,57600.0,3.9211,3.9396,3.9211,3.9211,57600.0
2011-08-18 09:55:00,4.24,4.26,4.23,4.25,81600.0,3.9119,3.9303,3.9027,3.9211,81600.0
2011-08-18 10:00:00,4.23,4.23,4.08,4.13,218400.0,3.9027,3.9027,3.7643,3.8104,218400.0
2011-08-18 10:05:00,4.12,4.12,4.04,4.07,105600.0,3.8012,3.8012,3.7274,3.755,105600.0
2011-08-18 10:10:00,4.08,4.09,4.06,4.08,93600.0,3.7643,3.7735,3.7458,3.7643,93600.0
2011-08-18 10:15:00,4.09,4.14,4.09,4.12,38400.0,3.7735,3.8196,3.7735,3.8012,38400.0
2011-08-18 10:20:00,4.1,4.1,4.08,4.09,24000.0,3.7827,3.7827,3.7643,3.7735,24000.0
2011-08-18 10:25:00,4.13,4.16,4.13,4.14,96000.0,3.8104,3.8381,3.8104,3.8196,96000.0
2011-08-18 10:30:00,4.13,4.13,4.1,4.1,67200.0,3.8104,3.8104,3.7827,3.7827,67200.0
2011-08-18 10:35:00,4.12,4.12,4.08,4.1,153600.0,3.8012,3.8012,3.7643,3.7827,153600.0
2011-08-18 10:40:00,4.11,4.11,4.07,4.09,146400.0,3.7919,3.7919,3.755,3.7735,146400.0
2011-08-18 10:45:00,4.09,4.1,4.07,4.1,19200.0,3.7735,3.7827,3.755,3.7827,19200.0
2011-08-18 10:50:00,4.12,4.14,4.12,4.14,192000.0,3.8012,3.8196,3.8012,3.8196,192000.0
2011-08-18 10:55:00,4.14,4.14,4.12,4.12,60000.0,3.8196,3.8196,3.8012,3.8012,60000.0
2011-08-18 11:00:00,4.13,4.14,4.11,4.13,16800.0,3.8104,3.8196,3.7919,3.8104,16800.0
2011-08-18 11:05:00,4.11,4.12,4.1,4.1,26400.0,3.7919,3.8012,3.7827,3.7827,26400.0
2011-08-18 11:10:00,4.1,4.11,4.1,4.11,43200.0,3.7827,3.7919,3.7827,3.7919,43200.0
2011-08-18 11:15:00,4.11,4.11,4.08,4.11,165600.0,3.7919,3.7919,3.7643,3.7919,165600.0
2011-08-18 11:20:00,4.1,4.11,4.09,4.11,21600.0,3.7827,3.7919,3.7735,3.7919,21600.0
2011-08-18 11:25:00,4.12,4.12,4.12,4.12,31200.0,3.8012,3.8012,3.8012,3.8012,31200.0
2011-08-18 11:30:00,4.11,4.17,4.11,4.13,72000.0,3.7919,3.8473,3.7919,3.8104,72000.0
2011-08-18 11:35:00,4.15,4.17,4.15,4.16,28800.0,3.8289,3.8473,3.8289,3.8381,28800.0
2011-08-18 11:40:00,4.16,4.17,4.15,4.16,115200.0,3.8381,3.8473,3.8289,3.8381,115200.0
2011-08-18 11:45:00,4.17,4.19,4.17,4.19,163200.0,3.8473,3.8658,3.8473,3.8658,163200.0
2011-08-18 11:50:00,4.18,4.19,4.18,4.19,19200.0,3.8565,3.8658,3.8565,3.8658,19200.0
2011-08-18 11:55:00,4.19,4.2,4.18,4.2,81600.0,3.8658,3.875,3.8565,3.875,81600.0
2011-08-18 12:00:00,4.2,4.2,4.16,4.16,45600.0,3.875,3.875,3.8381,3.8381,45600.0
2011-08-18 12:05:00,4.15,4.17,4.15,4.17,91200.0,3.8289,3.8473,3.8289,3.8473,91200.0
2011-08-18 12:10:00,4.17,4.22,4.17,4.21,223200.0,3.8473,3.8934,3.8473,3.8842,223200.0
2011-08-18 12:15:00,4.21,4.24,4.21,4.22,180000.0,3.8842,3.9119,3.8842,3.8934,180000.0
2011-08-18 12:20:00,4.22,4.22,4.2,4.2,67200.0,3.8934,3.8934,3.875,3.875,67200.0
2011-08-18 12:25:00,4.2,4.2,4.2,4.2,14400.0,3.875,3.875,3.875,3.875,14400.0
2011-08-18 12:30:00,4.2,4.22,4.19,4.19,43200.0,3.875,3.8934,3.8658,3.8658,43200.0
2011-08-18 12:35:00,4.2,4.2,4.18,4.18,14400.0,3.875,3.875,3.8565,3.8565,14400.0
2011-08-18 12:40:00,4.18,4.19,4.18,4.18,21600.0,3.8565,3.8658,3.8565,3.8565,21600.0
2011-08-18 12:45:00,4.17,4.17,4.17,4.17,4800.0,3.8473,3.8473,3.8473,3.8473,4800.0
2011-08-18 12:50:00,4.18,4.18,4.17,4.17,7200.0,3.8565,3.8565,3.8473,3.8473,7200.0
2011-08-18 12:55:00,4.18,4.18,4.17,4.18,9600.0,3.8565,3.8565,3.8473,3.8565,9600.0
2011-08-18 13:00:00,4.19,4.19,4.19,4.19,2400.0,3.8658,3.8658,3.8658,3.8658,2400.0
2011-08-18 13:05:00,4.16,4.16,4.14,4.14,141600.0,3.8381,3.8381,3.8196,3.8196,141600.0
2011-08-18 13:10:00,4.14,4.14,4.13,4.13,45600.0,3.8196,3.8196,3.8104,3.8104,45600.0
2011-08-18 13:15:00,4.13,4.13,4.12,4.12,52800.0,3.8104,3.8104,3.8012,3.8012,52800.0
2011-08-18 13:20:00,4.14,4.14,4.14,4.14,7200.0,3.8196,3.8196,3.8196,3.8196,7200.0
2011-08-18 13:25:00,4.14,4.14,4.14,4.14,0.0,3.8196,3.8196,3.8196,3.8196,0.0
2011-08-18 13:30:00,4.14,4.14,4.13,4.13,9600.0,3.8196,3.8196,3.8104,3.8104,9600.0
2011-08-18 13:35:00,4.09,4.1,4.08,4.08,244800.0,3.7735,3.7827,3.7643,3.7643,244800.0
2011-08-18 13:40:00,4.08,4.11,4.08,4.1,24000.0,3.7643,3.7919,3.7643,3.7827,24000.0
2011-08-18 13:45:00,4.11,4.12,4.11,4.12,9600.0,3.7919,3.8012,3.7919,3.8012,9600.0
2011-08-18 13:50:00,4.12,4.12,4.12,4.12,0.0,3.8012,3.8012,3.8012,3.8012,0.0
2011-08-18 13:55:00,4.11,4.11,4.09,4.09,28800.0,3.7919,3.7919,3.7735,3.7735,28800.0
2011-08-18 14:00:00,4.1,4.14,4.1,4.14,28800.0,3.7827,3.8196,3.7827,3.8196,28800.0
2011-08-18 14:05:00,4.16,4.16,4.14,4.14,9600.0,3.8381,3.8381,3.8196,3.8196,9600.0
2011-08-18 14:10:00,4.15,4.15,4.14,4.14,26400.0,3.8289,3.8289,3.8196,3.8196,26400.0
2011-08-18 14:15:00,4.14,4.17,4.14,4.17,43200.0,3.8196,3.8473,3.8196,3.8473,43200.0
2011-08-18 14:20:00,4.18,4.19,4.16,4.19,84000.0,3.8565,3.8658,3.8381,3.8658,84000.0
2011-08-18 14:25:00,4.17,4.17,4.17,4.17,9600.0,3.8473,3.8473,3.8473,3.8473,9600.0
2011-08-18 14:30:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-08-18 14:35:00,4.17,4.17,4.17,4.17,9600.0,3.8473,3.8473,3.8473,3.8473,9600.0
2011-08-18 14:40:00,4.15,4.15,4.15,4.15,2400.0,3.8289,3.8289,3.8289,3.8289,2400.0
2011-08-18 14:45:00,4.15,4.15,4.15,4.15,0.0,3.8289,3.8289,3.8289,3.8289,0.0
2011-08-18 14:50:00,4.11,4.11,4.11,4.11,2400.0,3.7919,3.7919,3.7919,3.7919,2400.0
2011-08-18 14:55:00,4.12,4.12,4.09,4.1,67200.0,3.8012,3.8012,3.7735,3.7827,67200.0
2011-08-18 15:00:00,4.1,4.1,4.06,4.08,292800.0,3.7827,3.7827,3.7458,3.7643,292800.0
2011-08-18 15:05:00,4.1,4.1,4.08,4.08,132000.0,3.7827,3.7827,3.7643,3.7643,132000.0
2011-08-18 15:10:00,4.08,4.11,4.08,4.09,410400.0,3.7643,3.7919,3.7643,3.7735,410400.0
2011-08-18 15:15:00,4.08,4.08,4.06,4.08,112800.0,3.7643,3.7643,3.7458,3.7643,112800.0
2011-08-18 15:20:00,4.09,4.09,4.08,4.08,21600.0,3.7735,3.7735,3.7643,3.7643,21600.0
2011-08-18 15:25:00,4.1,4.11,4.1,4.11,28800.0,3.7827,3.7919,3.7827,3.7919,28800.0
2011-08-18 15:30:00,4.13,4.13,4.1,4.11,33600.0,3.8104,3.8104,3.7827,3.7919,33600.0
2011-08-18 15:35:00,4.11,4.11,4.08,4.08,103200.0,3.7919,3.7919,3.7643,3.7643,103200.0
2011-08-18 15:40:00,4.08,4.08,4.04,4.04,122400.0,3.7643,3.7643,3.7274,3.7274,122400.0
2011-08-18 15:45:00,4.04,4.08,4.03,4.08,189600.0,3.7274,3.7643,3.7181,3.7643,189600.0
2011-08-18 15:50:00,4.08,4.17,4.08,4.17,72000.0,3.7643,3.8473,3.7643,3.8473,72000.0
2011-08-18 15:55:00,4.18,4.2,4.15,4.17,254400.0,3.8565,3.875,3.8289,3.8473,254400.0
2011-08-19 09:30:00,4.0,4.06,3.98,4.04,504000.0,3.6905,3.7458,3.672,3.7274,504000.0
2011-08-19 09:35:00,4.04,4.08,4.04,4.08,62400.0,3.7274,3.7643,3.7274,3.7643,62400.0
2011-08-19 09:40:00,4.1,4.12,4.1,4.1,276000.0,3.7827,3.8012,3.7827,3.7827,276000.0
2011-08-19 09:45:00,4.1,4.1,4.04,4.04,69600.0,3.7827,3.7827,3.7274,3.7274,69600.0
2011-08-19 09:50:00,4.04,4.05,4.02,4.04,52800.0,3.7274,3.7366,3.7089,3.7274,52800.0
2011-08-19 09:55:00,4.04,4.1,4.04,4.1,26400.0,3.7274,3.7827,3.7274,3.7827,26400.0
2011-08-19 10:00:00,4.11,4.15,4.11,4.14,96000.0,3.7919,3.8289,3.7919,3.8196,96000.0
2011-08-19 10:05:00,4.15,4.15,4.1,4.14,110400.0,3.8289,3.8289,3.7827,3.8196,110400.0
2011-08-19 10:10:00,4.12,4.14,4.12,4.12,86400.0,3.8012,3.8196,3.8012,3.8012,86400.0
2011-08-19 10:15:00,4.12,4.19,4.12,4.18,88800.0,3.8012,3.8658,3.8012,3.8565,88800.0
2011-08-19 10:20:00,4.18,4.19,4.16,4.18,122400.0,3.8565,3.8658,3.8381,3.8565,122400.0
2011-08-19 10:25:00,4.19,4.26,4.19,4.25,88800.0,3.8658,3.9303,3.8658,3.9211,88800.0
2011-08-19 10:30:00,4.25,4.25,4.22,4.22,36000.0,3.9211,3.9211,3.8934,3.8934,36000.0
2011-08-19 10:35:00,4.21,4.21,4.18,4.18,67200.0,3.8842,3.8842,3.8565,3.8565,67200.0
2011-08-19 10:40:00,4.18,4.2,4.17,4.17,91200.0,3.8565,3.875,3.8473,3.8473,91200.0
2011-08-19 10:45:00,4.18,4.18,4.15,4.17,26400.0,3.8565,3.8565,3.8289,3.8473,26400.0
2011-08-19 10:50:00,4.19,4.19,4.17,4.18,16800.0,3.8658,3.8658,3.8473,3.8565,16800.0
2011-08-19 10:55:00,4.18,4.18,4.18,4.18,0.0,3.8565,3.8565,3.8565,3.8565,0.0
2011-08-19 11:00:00,4.17,4.17,4.17,4.17,7200.0,3.8473,3.8473,3.8473,3.8473,7200.0
2011-08-19 11:05:00,4.16,4.16,4.12,4.12,19200.0,3.8381,3.8381,3.8012,3.8012,19200.0
2011-08-19 11:10:00,4.12,4.12,4.1,4.1,14400.0,3.8012,3.8012,3.7827,3.7827,14400.0
2011-08-19 11:15:00,4.1,4.11,4.09,4.11,64800.0,3.7827,3.7919,3.7735,3.7919,64800.0
2011-08-19 11:20:00,4.1,4.12,4.1,4.12,100800.0,3.7827,3.8012,3.7827,3.8012,100800.0
2011-08-19 11:25:00,4.12,4.12,4.12,4.12,2400.0,3.8012,3.8012,3.8012,3.8012,2400.0
2011-08-19 11:30:00,4.09,4.09,4.09,4.09,2400.0,3.7735,3.7735,3.7735,3.7735,2400.0
2011-08-19 11:35:00,4.08,4.09,4.08,4.09,12000.0,3.7643,3.7735,3.7643,3.7735,12000.0
2011-08-19 11:40:00,4.11,4.13,4.11,4.13,45600.0,3.7919,3.8104,3.7919,3.8104,45600.0
2011-08-19 11:45:00,4.12,4.12,4.1,4.1,7200.0,3.8012,3.8012,3.7827,3.7827,7200.0
2011-08-19 11:50:00,4.1,4.1,4.1,4.1,0.0,3.7827,3.7827,3.7827,3.7827,0.0
2011-08-19 11:55:00,4.13,4.13,4.13,4.13,14400.0,3.8104,3.8104,3.8104,3.8104,14400.0
2011-08-19 12:00:00,4.16,4.16,4.13,4.13,9600.0,3.8381,3.8381,3.8104,3.8104,9600.0
2011-08-19 12:05:00,4.13,4.15,4.12,4.12,38400.0,3.8104,3.8289,3.8012,3.8012,38400.0
2011-08-19 12:10:00,4.12,4.13,4.12,4.13,14400.0,3.8012,3.8104,3.8012,3.8104,14400.0
2011-08-19 12:15:00,4.12,4.12,4.11,4.11,4800.0,3.8012,3.8012,3.7919,3.7919,4800.0
2011-08-19 12:20:00,4.11,4.11,4.09,4.1,16800.0,3.7919,3.7919,3.7735,3.7827,16800.0
2011-08-19 12:25:00,4.09,4.1,4.09,4.09,69600.0,3.7735,3.7827,3.7735,3.7735,69600.0
2011-08-19 12:30:00,4.11,4.11,4.11,4.11,12000.0,3.7919,3.7919,3.7919,3.7919,12000.0
2011-08-19 12:35:00,4.12,4.12,4.11,4.11,7200.0,3.8012,3.8012,3.7919,3.7919,7200.0
2011-08-19 12:40:00,4.11,4.11,4.11,4.11,0.0,3.7919,3.7919,3.7919,3.7919,0.0
2011-08-19 12:45:00,4.14,4.14,4.14,4.14,55200.0,3.8196,3.8196,3.8196,3.8196,55200.0
2011-08-19 12:50:00,4.14,4.14,4.14,4.14,4800.0,3.8196,3.8196,3.8196,3.8196,4800.0
2011-08-19 12:55:00,4.13,4.13,4.13,4.13,9600.0,3.8104,3.8104,3.8104,3.8104,9600.0
2011-08-19 13:00:00,4.1,4.11,4.1,4.1,48000.0,3.7827,3.7919,3.7827,3.7827,48000.0
2011-08-19 13:05:00,4.1,4.1,4.1,4.1,0.0,3.7827,3.7827,3.7827,3.7827,0.0
2011-08-19 13:10:00,4.1,4.1,4.1,4.1,0.0,3.7827,3.7827,3.7827,3.7827,0.0
2011-08-19 13:15:00,4.13,4.13,4.13,4.13,4800.0,3.8104,3.8104,3.8104,3.8104,4800.0
2011-08-19 13:20:00,4.12,4.12,4.12,4.12,9600.0,3.8012,3.8012,3.8012,3.8012,9600.0
2011-08-19 13:25:00,4.11,4.11,4.1,4.1,45600.0,3.7919,3.7919,3.7827,3.7827,45600.0
2011-08-19 13:30:00,4.08,4.09,4.08,4.09,55200.0,3.7643,3.7735,3.7643,3.7735,55200.0
2011-08-19 13:35:00,4.09,4.09,4.09,4.09,0.0,3.7735,3.7735,3.7735,3.7735,0.0
2011-08-19 13:40:00,4.08,4.08,4.06,4.07,43200.0,3.7643,3.7643,3.7458,3.755,43200.0
2011-08-19 13:45:00,4.07,4.09,4.07,4.09,4800.0,3.755,3.7735,3.755,3.7735,4800.0
2011-08-19 13:50:00,4.07,4.07,4.07,4.07,2400.0,3.755,3.755,3.755,3.755,2400.0
2011-08-19 13:55:00,4.08,4.08,4.08,4.08,2400.0,3.7643,3.7643,3.7643,3.7643,2400.0
2011-08-19 14:00:00,4.07,4.07,4.07,4.07,9600.0,3.755,3.755,3.755,3.755,9600.0
2011-08-19 14:05:00,4.06,4.06,4.04,4.05,57600.0,3.7458,3.7458,3.7274,3.7366,57600.0
2011-08-19 14:10:00,4.05,4.05,4.04,4.05,38400.0,3.7366,3.7366,3.7274,3.7366,38400.0
2011-08-19 14:15:00,4.05,4.05,4.03,4.03,50400.0,3.7366,3.7366,3.7181,3.7181,50400.0
2011-08-19 14:20:00,4.02,4.02,4.0,4.01,86400.0,3.7089,3.7089,3.6905,3.6997,86400.0
2011-08-19 14:25:00,4.02,4.02,4.02,4.02,9600.0,3.7089,3.7089,3.7089,3.7089,9600.0
2011-08-19 14:30:00,4.03,4.03,4.01,4.01,24000.0,3.7181,3.7181,3.6997,3.6997,24000.0
2011-08-19 14:35:00,4.01,4.01,4.01,4.01,24000.0,3.6997,3.6997,3.6997,3.6997,24000.0
2011-08-19 14:40:00,4.05,4.05,4.05,4.05,2400.0,3.7366,3.7366,3.7366,3.7366,2400.0
2011-08-19 14:45:00,4.02,4.02,4.02,4.02,28800.0,3.7089,3.7089,3.7089,3.7089,28800.0
2011-08-19 14:50:00,4.01,4.01,3.99,4.0,134400.0,3.6997,3.6997,3.6812,3.6905,134400.0
2011-08-19 14:55:00,4.0,4.01,4.0,4.0,52800.0,3.6905,3.6997,3.6905,3.6905,52800.0
2011-08-19 15:00:00,3.98,4.01,3.98,4.01,48000.0,3.672,3.6997,3.672,3.6997,48000.0
2011-08-19 15:05:00,4.01,4.01,4.0,4.0,112800.0,3.6997,3.6997,3.6905,3.6905,112800.0
2011-08-19 15:10:00,4.0,4.0,3.98,3.98,72000.0,3.6905,3.6905,3.672,3.672,72000.0
2011-08-19 15:15:00,3.98,3.98,3.96,3.98,124800.0,3.672,3.672,3.6536,3.672,124800.0
2011-08-19 15:20:00,3.98,4.02,3.98,4.01,76800.0,3.672,3.7089,3.672,3.6997,76800.0
2011-08-19 15:25:00,4.01,4.03,4.01,4.02,24000.0,3.6997,3.7181,3.6997,3.7089,24000.0
2011-08-19 15:30:00,4.0,4.0,3.98,3.98,60000.0,3.6905,3.6905,3.672,3.672,60000.0
2011-08-19 15:35:00,3.98,3.99,3.98,3.99,45600.0,3.672,3.6812,3.672,3.6812,45600.0
2011-08-19 15:40:00,3.99,3.99,3.98,3.98,26400.0,3.6812,3.6812,3.672,3.672,26400.0
2011-08-19 15:45:00,4.0,4.02,4.0,4.01,120000.0,3.6905,3.7089,3.6905,3.6997,120000.0
2011-08-19 15:50:00,4.02,4.03,3.99,3.99,124800.0,3.7089,3.7181,3.6812,3.6812,124800.0
2011-08-19 15:55:00,3.99,3.99,3.95,3.96,288000.0,3.6812,3.6812,3.6443,3.6536,288000.0
2011-08-22 09:30:00,4.21,4.21,4.16,4.17,300000.0,3.8842,3.8842,3.8381,3.8473,300000.0
2011-08-22 09:35:00,4.16,4.18,4.14,4.15,134400.0,3.8381,3.8565,3.8196,3.8289,134400.0
2011-08-22 09:40:00,4.16,4.16,4.14,4.15,144000.0,3.8381,3.8381,3.8196,3.8289,144000.0
2011-08-22 09:45:00,4.15,4.16,4.13,4.16,40800.0,3.8289,3.8381,3.8104,3.8381,40800.0
2011-08-22 09:50:00,4.17,4.17,4.13,4.13,172800.0,3.8473,3.8473,3.8104,3.8104,172800.0
2011-08-22 09:55:00,4.12,4.13,4.12,4.13,103200.0,3.8012,3.8104,3.8012,3.8104,103200.0
2011-08-22 10:00:00,4.13,4.13,4.11,4.12,55200.0,3.8104,3.8104,3.7919,3.8012,55200.0
2011-08-22 10:05:00,4.12,4.12,4.09,4.1,69600.0,3.8012,3.8012,3.7735,3.7827,69600.0
2011-08-22 10:10:00,4.09,4.09,4.08,4.08,57600.0,3.7735,3.7735,3.7643,3.7643,57600.0
2011-08-22 10:15:00,4.09,4.1,4.08,4.1,57600.0,3.7735,3.7827,3.7643,3.7827,57600.0
2011-08-22 10:20:00,4.11,4.11,4.11,4.11,9600.0,3.7919,3.7919,3.7919,3.7919,9600.0
2011-08-22 10:25:00,4.13,4.13,4.11,4.11,21600.0,3.8104,3.8104,3.7919,3.7919,21600.0
2011-08-22 10:30:00,4.13,4.13,4.13,4.13,2400.0,3.8104,3.8104,3.8104,3.8104,2400.0
2011-08-22 10:35:00,4.11,4.11,4.11,4.11,2400.0,3.7919,3.7919,3.7919,3.7919,2400.0
2011-08-22 10:40:00,4.11,4.11,4.11,4.11,0.0,3.7919,3.7919,3.7919,3.7919,0.0
2011-08-22 10:45:00,4.11,4.11,4.11,4.11,0.0,3.7919,3.7919,3.7919,3.7919,0.0
2011-08-22 10:50:00,4.08,4.08,4.07,4.07,19200.0,3.7643,3.7643,3.755,3.755,19200.0
2011-08-22 10:55:00,4.07,4.07,4.05,4.05,14400.0,3.755,3.755,3.7366,3.7366,14400.0
2011-08-22 11:00:00,4.04,4.07,4.04,4.05,50400.0,3.7274,3.755,3.7274,3.7366,50400.0
2011-08-22 11:05:00,4.05,4.07,4.05,4.07,33600.0,3.7366,3.755,3.7366,3.755,33600.0
2011-08-22 11:10:00,4.07,4.07,4.04,4.05,72000.0,3.755,3.755,3.7274,3.7366,72000.0
2011-08-22 11:15:00,4.05,4.05,4.05,4.05,0.0,3.7366,3.7366,3.7366,3.7366,0.0
2011-08-22 11:20:00,4.03,4.03,4.03,4.03,2400.0,3.7181,3.7181,3.7181,3.7181,2400.0
2011-08-22 11:25:00,4.04,4.04,4.04,4.04,33600.0,3.7274,3.7274,3.7274,3.7274,33600.0
2011-08-22 11:30:00,4.04,4.04,4.04,4.04,21600.0,3.7274,3.7274,3.7274,3.7274,21600.0
2011-08-22 11:35:00,4.02,4.02,4.01,4.01,48000.0,3.7089,3.7089,3.6997,3.6997,48000.0
2011-08-22 11:40:00,4.0,4.0,3.99,3.99,24000.0,3.6905,3.6905,3.6812,3.6812,24000.0
2011-08-22 11:45:00,3.99,4.01,3.99,4.01,98400.0,3.6812,3.6997,3.6812,3.6997,98400.0
2011-08-22 11:50:00,4.0,4.0,3.99,3.99,40800.0,3.6905,3.6905,3.6812,3.6812,40800.0
2011-08-22 11:55:00,4.0,4.0,4.0,4.0,2400.0,3.6905,3.6905,3.6905,3.6905,2400.0
2011-08-22 12:00:00,4.0,4.0,3.99,3.99,4800.0,3.6905,3.6905,3.6812,3.6812,4800.0
2011-08-22 12:05:00,4.02,4.03,4.02,4.03,16800.0,3.7089,3.7181,3.7089,3.7181,16800.0
2011-08-22 12:10:00,4.02,4.03,4.02,4.03,26400.0,3.7089,3.7181,3.7089,3.7181,26400.0
2011-08-22 12:15:00,4.02,4.03,4.02,4.03,7200.0,3.7089,3.7181,3.7089,3.7181,7200.0
2011-08-22 12:20:00,4.05,4.05,4.02,4.03,31200.0,3.7366,3.7366,3.7089,3.7181,31200.0
2011-08-22 12:25:00,4.03,4.03,4.02,4.02,21600.0,3.7181,3.7181,3.7089,3.7089,21600.0
2011-08-22 12:30:00,4.0,4.0,4.0,4.0,2400.0,3.6905,3.6905,3.6905,3.6905,2400.0
2011-08-22 12:35:00,4.01,4.01,4.01,4.01,2400.0,3.6997,3.6997,3.6997,3.6997,2400.0
2011-08-22 12:40:00,4.0,4.0,4.0,4.0,4800.0,3.6905,3.6905,3.6905,3.6905,4800.0
2011-08-22 12:45:00,4.04,4.05,4.04,4.05,28800.0,3.7274,3.7366,3.7274,3.7366,28800.0
2011-08-22 12:50:00,4.05,4.05,4.05,4.05,50400.0,3.7366,3.7366,3.7366,3.7366,50400.0
2011-08-22 12:55:00,4.08,4.08,4.07,4.07,38400.0,3.7643,3.7643,3.755,3.755,38400.0
2011-08-22 13:00:00,4.08,4.08,4.08,4.08,7200.0,3.7643,3.7643,3.7643,3.7643,7200.0
2011-08-22 13:05:00,4.1,4.1,4.1,4.1,28800.0,3.7827,3.7827,3.7827,3.7827,28800.0
2011-08-22 13:10:00,4.09,4.09,4.08,4.08,74400.0,3.7735,3.7735,3.7643,3.7643,74400.0
2011-08-22 13:15:00,4.08,4.08,4.08,4.08,0.0,3.7643,3.7643,3.7643,3.7643,0.0
2011-08-22 13:20:00,4.09,4.11,4.09,4.11,38400.0,3.7735,3.7919,3.7735,3.7919,38400.0
2011-08-22 13:25:00,4.08,4.08,4.08,4.08,9600.0,3.7643,3.7643,3.7643,3.7643,9600.0
2011-08-22 13:30:00,4.06,4.06,4.06,4.06,16800.0,3.7458,3.7458,3.7458,3.7458,16800.0
2011-08-22 13:35:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 13:40:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 13:45:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 13:50:00,4.03,4.03,4.03,4.03,7200.0,3.7181,3.7181,3.7181,3.7181,7200.0
2011-08-22 13:55:00,4.06,4.06,4.06,4.06,2400.0,3.7458,3.7458,3.7458,3.7458,2400.0
2011-08-22 14:00:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 14:05:00,4.05,4.05,4.05,4.05,2400.0,3.7366,3.7366,3.7366,3.7366,2400.0
2011-08-22 14:10:00,4.06,4.06,4.06,4.06,7200.0,3.7458,3.7458,3.7458,3.7458,7200.0
2011-08-22 14:15:00,4.08,4.08,4.04,4.04,64800.0,3.7643,3.7643,3.7274,3.7274,64800.0
2011-08-22 14:20:00,4.04,4.04,4.04,4.04,0.0,3.7274,3.7274,3.7274,3.7274,0.0
2011-08-22 14:25:00,4.06,4.06,4.06,4.06,2400.0,3.7458,3.7458,3.7458,3.7458,2400.0
2011-08-22 14:30:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 14:35:00,4.04,4.04,4.04,4.04,14400.0,3.7274,3.7274,3.7274,3.7274,14400.0
2011-08-22 14:40:00,4.04,4.04,4.04,4.04,2400.0,3.7274,3.7274,3.7274,3.7274,2400.0
2011-08-22 14:45:00,4.04,4.04,4.04,4.04,2400.0,3.7274,3.7274,3.7274,3.7274,2400.0
2011-08-22 14:50:00,4.02,4.02,4.01,4.01,14400.0,3.7089,3.7089,3.6997,3.6997,14400.0
2011-08-22 14:55:00,4.01,4.01,4.01,4.01,4800.0,3.6997,3.6997,3.6997,3.6997,4800.0
2011-08-22 15:00:00,4.01,4.01,4.01,4.01,50400.0,3.6997,3.6997,3.6997,3.6997,50400.0
2011-08-22 15:05:00,4.01,4.01,4.01,4.01,0.0,3.6997,3.6997,3.6997,3.6997,0.0
2011-08-22 15:10:00,4.02,4.05,4.02,4.05,76800.0,3.7089,3.7366,3.7089,3.7366,76800.0
2011-08-22 15:15:00,4.04,4.04,4.04,4.04,12000.0,3.7274,3.7274,3.7274,3.7274,12000.0
2011-08-22 15:20:00,4.04,4.05,4.04,4.05,4800.0,3.7274,3.7366,3.7274,3.7366,4800.0
2011-08-22 15:25:00,4.06,4.06,4.05,4.06,26400.0,3.7458,3.7458,3.7366,3.7458,26400.0
2011-08-22 15:30:00,4.05,4.06,4.04,4.04,43200.0,3.7366,3.7458,3.7274,3.7274,43200.0
2011-08-22 15:35:00,4.04,4.04,4.04,4.04,2400.0,3.7274,3.7274,3.7274,3.7274,2400.0
2011-08-22 15:40:00,4.04,4.04,4.04,4.04,2400.0,3.7274,3.7274,3.7274,3.7274,2400.0
2011-08-22 15:45:00,4.01,4.01,4.01,4.01,74400.0,3.6997,3.6997,3.6997,3.6997,74400.0
2011-08-22 15:50:00,4.0,4.01,3.98,3.98,31200.0,3.6905,3.6997,3.672,3.672,31200.0
2011-08-22 15:55:00,3.99,4.0,3.98,3.99,148800.0,3.6812,3.6905,3.672,3.6812,148800.0
2011-08-23 09:30:00,4.06,4.08,4.04,4.06,98400.0,3.7458,3.7643,3.7274,3.7458,98400.0
2011-08-23 09:35:00,4.05,4.05,4.03,4.03,100800.0,3.7366,3.7366,3.7181,3.7181,100800.0
2011-08-23 09:40:00,4.02,4.04,4.02,4.04,151200.0,3.7089,3.7274,3.7089,3.7274,151200.0
2011-08-23 09:45:00,4.05,4.06,4.04,4.06,14400.0,3.7366,3.7458,3.7274,3.7458,14400.0
2011-08-23 09:50:00,4.06,4.09,4.05,4.08,43200.0,3.7458,3.7735,3.7366,3.7643,43200.0
2011-08-23 09:55:00,4.1,4.1,4.07,4.07,60000.0,3.7827,3.7827,3.755,3.755,60000.0
2011-08-23 10:00:00,4.06,4.13,4.06,4.11,391200.0,3.7458,3.8104,3.7458,3.7919,391200.0
2011-08-23 10:05:00,4.1,4.16,4.1,4.15,24000.0,3.7827,3.8381,3.7827,3.8289,24000.0
2011-08-23 10:10:00,4.15,4.16,4.14,4.15,60000.0,3.8289,3.8381,3.8196,3.8289,60000.0
2011-08-23 10:15:00,4.13,4.13,4.11,4.11,103200.0,3.8104,3.8104,3.7919,3.7919,103200.0
2011-08-23 10:20:00,4.11,4.12,4.11,4.12,14400.0,3.7919,3.8012,3.7919,3.8012,14400.0
2011-08-23 10:25:00,4.13,4.15,4.13,4.15,50400.0,3.8104,3.8289,3.8104,3.8289,50400.0
2011-08-23 10:30:00,4.14,4.14,4.12,4.12,16800.0,3.8196,3.8196,3.8012,3.8012,16800.0
2011-08-23 10:35:00,4.13,4.15,4.13,4.15,40800.0,3.8104,3.8289,3.8104,3.8289,40800.0
2011-08-23 10:40:00,4.16,4.17,4.15,4.16,45600.0,3.8381,3.8473,3.8289,3.8381,45600.0
2011-08-23 10:45:00,4.16,4.16,4.16,4.16,21600.0,3.8381,3.8381,3.8381,3.8381,21600.0
2011-08-23 10:50:00,4.16,4.16,4.14,4.14,69600.0,3.8381,3.8381,3.8196,3.8196,69600.0
2011-08-23 10:55:00,4.13,4.13,4.12,4.12,40800.0,3.8104,3.8104,3.8012,3.8012,40800.0
2011-08-23 11:00:00,4.11,4.14,4.11,4.13,21600.0,3.7919,3.8196,3.7919,3.8104,21600.0
2011-08-23 11:05:00,4.13,4.13,4.13,4.13,31200.0,3.8104,3.8104,3.8104,3.8104,31200.0
2011-08-23 11:10:00,4.11,4.13,4.11,4.13,19200.0,3.7919,3.8104,3.7919,3.8104,19200.0
2011-08-23 11:15:00,4.14,4.15,4.14,4.15,33600.0,3.8196,3.8289,3.8196,3.8289,33600.0
2011-08-23 11:20:00,4.14,4.14,4.13,4.13,14400.0,3.8196,3.8196,3.8104,3.8104,14400.0
2011-08-23 11:25:00,4.15,4.15,4.15,4.15,4800.0,3.8289,3.8289,3.8289,3.8289,4800.0
2011-08-23 11:30:00,4.16,4.16,4.15,4.15,60000.0,3.8381,3.8381,3.8289,3.8289,60000.0
2011-08-23 11:35:00,4.15,4.17,4.15,4.17,81600.0,3.8289,3.8473,3.8289,3.8473,81600.0
2011-08-23 11:40:00,4.18,4.19,4.17,4.19,40800.0,3.8565,3.8658,3.8473,3.8658,40800.0
2011-08-23 11:45:00,4.21,4.21,4.2,4.2,225600.0,3.8842,3.8842,3.875,3.875,225600.0
2011-08-23 11:50:00,4.22,4.22,4.22,4.22,9600.0,3.8934,3.8934,3.8934,3.8934,9600.0
2011-08-23 11:55:00,4.22,4.25,4.22,4.24,86400.0,3.8934,3.9211,3.8934,3.9119,86400.0
2011-08-23 12:00:00,4.24,4.24,4.22,4.22,57600.0,3.9119,3.9119,3.8934,3.8934,57600.0
2011-08-23 12:05:00,4.22,4.23,4.21,4.23,64800.0,3.8934,3.9027,3.8842,3.9027,64800.0
2011-08-23 12:10:00,4.23,4.23,4.21,4.21,60000.0,3.9027,3.9027,3.8842,3.8842,60000.0
2011-08-23 12:15:00,4.22,4.22,4.21,4.21,31200.0,3.8934,3.8934,3.8842,3.8842,31200.0
2011-08-23 12:20:00,4.21,4.21,4.21,4.21,26400.0,3.8842,3.8842,3.8842,3.8842,26400.0
2011-08-23 12:25:00,4.22,4.22,4.22,4.22,14400.0,3.8934,3.8934,3.8934,3.8934,14400.0
2011-08-23 12:30:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-08-23 12:35:00,4.22,4.23,4.22,4.23,38400.0,3.8934,3.9027,3.8934,3.9027,38400.0
2011-08-23 12:40:00,4.25,4.25,4.24,4.25,28800.0,3.9211,3.9211,3.9119,3.9211,28800.0
2011-08-23 12:45:00,4.24,4.24,4.23,4.23,26400.0,3.9119,3.9119,3.9027,3.9027,26400.0
2011-08-23 12:50:00,4.23,4.26,4.23,4.25,141600.0,3.9027,3.9303,3.9027,3.9211,141600.0
2011-08-23 12:55:00,4.26,4.27,4.26,4.27,4800.0,3.9303,3.9396,3.9303,3.9396,4800.0
2011-08-23 13:00:00,4.26,4.26,4.26,4.26,36000.0,3.9303,3.9303,3.9303,3.9303,36000.0
2011-08-23 13:05:00,4.27,4.27,4.26,4.26,33600.0,3.9396,3.9396,3.9303,3.9303,33600.0
2011-08-23 13:10:00,4.23,4.23,4.23,4.23,12000.0,3.9027,3.9027,3.9027,3.9027,12000.0
2011-08-23 13:15:00,4.23,4.23,4.23,4.23,2400.0,3.9027,3.9027,3.9027,3.9027,2400.0
2011-08-23 13:20:00,4.23,4.23,4.22,4.22,9600.0,3.9027,3.9027,3.8934,3.8934,9600.0
2011-08-23 13:25:00,4.22,4.23,4.22,4.23,26400.0,3.8934,3.9027,3.8934,3.9027,26400.0
2011-08-23 13:30:00,4.23,4.23,4.23,4.23,2400.0,3.9027,3.9027,3.9027,3.9027,2400.0
2011-08-23 13:35:00,4.22,4.22,4.22,4.22,9600.0,3.8934,3.8934,3.8934,3.8934,9600.0
2011-08-23 13:40:00,4.22,4.22,4.22,4.22,2400.0,3.8934,3.8934,3.8934,3.8934,2400.0
2011-08-23 13:45:00,4.23,4.23,4.23,4.23,69600.0,3.9027,3.9027,3.9027,3.9027,69600.0
2011-08-23 13:50:00,4.23,4.23,4.17,4.2,79200.0,3.9027,3.9027,3.8473,3.875,79200.0
2011-08-23 13:55:00,4.18,4.2,4.18,4.18,168000.0,3.8565,3.875,3.8565,3.8565,168000.0
2011-08-23 14:00:00,4.19,4.19,4.19,4.19,45600.0,3.8658,3.8658,3.8658,3.8658,45600.0
2011-08-23 14:05:00,4.21,4.21,4.19,4.19,76800.0,3.8842,3.8842,3.8658,3.8658,76800.0
2011-08-23 14:10:00,4.16,4.16,4.16,4.16,4800.0,3.8381,3.8381,3.8381,3.8381,4800.0
2011-08-23 14:15:00,4.17,4.17,4.17,4.17,57600.0,3.8473,3.8473,3.8473,3.8473,57600.0
2011-08-23 14:20:00,4.18,4.18,4.16,4.17,36000.0,3.8565,3.8565,3.8381,3.8473,36000.0
2011-08-23 14:25:00,4.2,4.2,4.2,4.2,2400.0,3.875,3.875,3.875,3.875,2400.0
2011-08-23 14:30:00,4.22,4.24,4.22,4.24,38400.0,3.8934,3.9119,3.8934,3.9119,38400.0
2011-08-23 14:35:00,4.22,4.23,4.22,4.23,19200.0,3.8934,3.9027,3.8934,3.9027,19200.0
2011-08-23 14:40:00,4.23,4.23,4.23,4.23,0.0,3.9027,3.9027,3.9027,3.9027,0.0
2011-08-23 14:45:00,4.25,4.25,4.25,4.25,9600.0,3.9211,3.9211,3.9211,3.9211,9600.0
2011-08-23 14:50:00,4.25,4.25,4.25,4.25,24000.0,3.9211,3.9211,3.9211,3.9211,24000.0
2011-08-23 14:55:00,4.23,4.23,4.23,4.23,4800.0,3.9027,3.9027,3.9027,3.9027,4800.0
2011-08-23 15:00:00,4.26,4.3,4.26,4.3,60000.0,3.9303,3.9672,3.9303,3.9672,60000.0
2011-08-23 15:05:00,4.3,4.33,4.29,4.33,38400.0,3.9672,3.9949,3.958,3.9949,38400.0
2011-08-23 15:10:00,4.34,4.35,4.33,4.34,74400.0,4.0041,4.0134,3.9949,4.0041,74400.0
2011-08-23 15:15:00,4.34,4.34,4.31,4.32,79200.0,4.0041,4.0041,3.9765,3.9857,79200.0
2011-08-23 15:20:00,4.33,4.33,4.32,4.33,26400.0,3.9949,3.9949,3.9857,3.9949,26400.0
2011-08-23 15:25:00,4.34,4.34,4.3,4.3,55200.0,4.0041,4.0041,3.9672,3.9672,55200.0
2011-08-23 15:30:00,4.3,4.31,4.29,4.29,105600.0,3.9672,3.9765,3.958,3.958,105600.0
2011-08-23 15:35:00,4.29,4.31,4.29,4.31,38400.0,3.958,3.9765,3.958,3.9765,38400.0
2011-08-23 15:40:00,4.32,4.32,4.31,4.31,9600.0,3.9857,3.9857,3.9765,3.9765,9600.0
2011-08-23 15:45:00,4.31,4.31,4.31,4.31,4800.0,3.9765,3.9765,3.9765,3.9765,4800.0
2011-08-23 15:50:00,4.32,4.32,4.3,4.3,31200.0,3.9857,3.9857,3.9672,3.9672,31200.0
2011-08-23 15:55:00,4.32,4.35,4.32,4.34,81600.0,3.9857,4.0134,3.9857,4.0041,81600.0
2011-08-24 09:30:00,4.31,4.33,4.29,4.33,52800.0,3.9765,3.9949,3.958,3.9949,52800.0
2011-08-24 09:35:00,4.33,4.33,4.32,4.32,91200.0,3.9949,3.9949,3.9857,3.9857,91200.0
2011-08-24 09:40:00,4.31,4.31,4.31,4.31,4800.0,3.9765,3.9765,3.9765,3.9765,4800.0
2011-08-24 09:45:00,4.35,4.38,4.34,4.38,60000.0,4.0134,4.0411,4.0041,4.0411,60000.0
2011-08-24 09:50:00,4.38,4.41,4.38,4.4,117600.0,4.0411,4.0687,4.0411,4.0595,117600.0
2011-08-24 09:55:00,4.42,4.45,4.42,4.45,55200.0,4.078,4.1056,4.078,4.1056,55200.0
2011-08-24 10:00:00,4.44,4.49,4.43,4.47,86400.0,4.0964,4.1425,4.0872,4.1241,86400.0
2011-08-24 10:05:00,4.47,4.47,4.46,4.46,81600.0,4.1241,4.1241,4.1149,4.1149,81600.0
2011-08-24 10:10:00,4.46,4.47,4.45,4.45,33600.0,4.1149,4.1241,4.1056,4.1056,33600.0
2011-08-24 10:15:00,4.46,4.46,4.46,4.46,28800.0,4.1149,4.1149,4.1149,4.1149,28800.0
2011-08-24 10:20:00,4.43,4.44,4.43,4.44,7200.0,4.0872,4.0964,4.0872,4.0964,7200.0
2011-08-24 10:25:00,4.44,4.44,4.44,4.44,4800.0,4.0964,4.0964,4.0964,4.0964,4800.0
2011-08-24 10:30:00,4.44,4.44,4.38,4.39,132000.0,4.0964,4.0964,4.0411,4.0503,132000.0
2011-08-24 10:35:00,4.41,4.43,4.4,4.42,67200.0,4.0687,4.0872,4.0595,4.078,67200.0
2011-08-24 10:40:00,4.43,4.43,4.42,4.42,36000.0,4.0872,4.0872,4.078,4.078,36000.0
2011-08-24 10:45:00,4.42,4.42,4.39,4.39,60000.0,4.078,4.078,4.0503,4.0503,60000.0
2011-08-24 10:50:00,4.39,4.39,4.38,4.38,12000.0,4.0503,4.0503,4.0411,4.0411,12000.0
2011-08-24 10:55:00,4.36,4.36,4.36,4.36,12000.0,4.0226,4.0226,4.0226,4.0226,12000.0
2011-08-24 11:00:00,4.35,4.35,4.34,4.35,19200.0,4.0134,4.0134,4.0041,4.0134,19200.0
2011-08-24 11:05:00,4.38,4.38,4.37,4.37,9600.0,4.0411,4.0411,4.0318,4.0318,9600.0
2011-08-24 11:10:00,4.39,4.39,4.39,4.39,4800.0,4.0503,4.0503,4.0503,4.0503,4800.0
2011-08-24 11:15:00,4.38,4.38,4.35,4.36,21600.0,4.0411,4.0411,4.0134,4.0226,21600.0
2011-08-24 11:20:00,4.35,4.37,4.35,4.37,24000.0,4.0134,4.0318,4.0134,4.0318,24000.0
2011-08-24 11:25:00,4.39,4.39,4.39,4.39,2400.0,4.0503,4.0503,4.0503,4.0503,2400.0
2011-08-24 11:30:00,4.35,4.35,4.35,4.35,9600.0,4.0134,4.0134,4.0134,4.0134,9600.0
2011-08-24 11:35:00,4.37,4.39,4.37,4.39,16800.0,4.0318,4.0503,4.0318,4.0503,16800.0
2011-08-24 11:40:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 11:45:00,4.35,4.35,4.34,4.35,43200.0,4.0134,4.0134,4.0041,4.0134,43200.0
2011-08-24 11:50:00,4.36,4.37,4.35,4.37,9600.0,4.0226,4.0318,4.0134,4.0318,9600.0
2011-08-24 11:55:00,4.37,4.37,4.37,4.37,2400.0,4.0318,4.0318,4.0318,4.0318,2400.0
2011-08-24 12:00:00,4.32,4.32,4.31,4.31,12000.0,3.9857,3.9857,3.9765,3.9765,12000.0
2011-08-24 12:05:00,4.31,4.32,4.31,4.32,24000.0,3.9765,3.9857,3.9765,3.9857,24000.0
2011-08-24 12:10:00,4.3,4.31,4.29,4.29,24000.0,3.9672,3.9765,3.958,3.958,24000.0
2011-08-24 12:15:00,4.31,4.32,4.31,4.32,16800.0,3.9765,3.9857,3.9765,3.9857,16800.0
2011-08-24 12:20:00,4.32,4.32,4.32,4.32,0.0,3.9857,3.9857,3.9857,3.9857,0.0
2011-08-24 12:25:00,4.32,4.33,4.32,4.33,7200.0,3.9857,3.9949,3.9857,3.9949,7200.0
2011-08-24 12:30:00,4.33,4.33,4.33,4.33,2400.0,3.9949,3.9949,3.9949,3.9949,2400.0
2011-08-24 12:35:00,4.33,4.33,4.33,4.33,0.0,3.9949,3.9949,3.9949,3.9949,0.0
2011-08-24 12:40:00,4.33,4.33,4.33,4.33,0.0,3.9949,3.9949,3.9949,3.9949,0.0
2011-08-24 12:45:00,4.31,4.31,4.31,4.31,7200.0,3.9765,3.9765,3.9765,3.9765,7200.0
2011-08-24 12:50:00,4.32,4.32,4.32,4.32,67200.0,3.9857,3.9857,3.9857,3.9857,67200.0
2011-08-24 12:55:00,4.36,4.36,4.36,4.36,2400.0,4.0226,4.0226,4.0226,4.0226,2400.0
2011-08-24 13:00:00,4.36,4.38,4.36,4.38,28800.0,4.0226,4.0411,4.0226,4.0411,28800.0
2011-08-24 13:05:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-24 13:10:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-24 13:15:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-24 13:20:00,4.39,4.42,4.39,4.42,36000.0,4.0503,4.078,4.0503,4.078,36000.0
2011-08-24 13:25:00,4.42,4.42,4.42,4.42,9600.0,4.078,4.078,4.078,4.078,9600.0
2011-08-24 13:30:00,4.41,4.41,4.4,4.4,50400.0,4.0687,4.0687,4.0595,4.0595,50400.0
2011-08-24 13:35:00,4.4,4.4,4.39,4.39,14400.0,4.0595,4.0595,4.0503,4.0503,14400.0
2011-08-24 13:40:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 13:45:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 13:50:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 13:55:00,4.41,4.41,4.4,4.4,14400.0,4.0687,4.0687,4.0595,4.0595,14400.0
2011-08-24 14:00:00,4.4,4.4,4.39,4.4,14400.0,4.0595,4.0595,4.0503,4.0595,14400.0
2011-08-24 14:05:00,4.4,4.4,4.4,4.4,0.0,4.0595,4.0595,4.0595,4.0595,0.0
2011-08-24 14:10:00,4.43,4.43,4.42,4.42,4800.0,4.0872,4.0872,4.078,4.078,4800.0
2011-08-24 14:15:00,4.42,4.42,4.42,4.42,9600.0,4.078,4.078,4.078,4.078,9600.0
2011-08-24 14:20:00,4.39,4.39,4.39,4.39,7200.0,4.0503,4.0503,4.0503,4.0503,7200.0
2011-08-24 14:25:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 14:30:00,4.38,4.38,4.38,4.38,4800.0,4.0411,4.0411,4.0411,4.0411,4800.0
2011-08-24 14:35:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-24 14:40:00,4.4,4.42,4.4,4.42,36000.0,4.0595,4.078,4.0595,4.078,36000.0
2011-08-24 14:45:00,4.42,4.42,4.42,4.42,50400.0,4.078,4.078,4.078,4.078,50400.0
2011-08-24 14:50:00,4.42,4.42,4.42,4.42,0.0,4.078,4.078,4.078,4.078,0.0
2011-08-24 14:55:00,4.43,4.44,4.42,4.42,7200.0,4.0872,4.0964,4.078,4.078,7200.0
2011-08-24 15:00:00,4.43,4.43,4.43,4.43,12000.0,4.0872,4.0872,4.0872,4.0872,12000.0
2011-08-24 15:05:00,4.44,4.44,4.44,4.44,19200.0,4.0964,4.0964,4.0964,4.0964,19200.0
2011-08-24 15:10:00,4.44,4.44,4.44,4.44,24000.0,4.0964,4.0964,4.0964,4.0964,24000.0
2011-08-24 15:15:00,4.45,4.46,4.45,4.46,72000.0,4.1056,4.1149,4.1056,4.1149,72000.0
2011-08-24 15:20:00,4.47,4.48,4.47,4.48,91200.0,4.1241,4.1333,4.1241,4.1333,91200.0
2011-08-24 15:25:00,4.48,4.48,4.47,4.47,14400.0,4.1333,4.1333,4.1241,4.1241,14400.0
2011-08-24 15:30:00,4.48,4.52,4.48,4.52,235200.0,4.1333,4.1702,4.1333,4.1702,235200.0
2011-08-24 15:35:00,4.51,4.52,4.51,4.51,55200.0,4.161,4.1702,4.161,4.161,55200.0
2011-08-24 15:40:00,4.51,4.53,4.51,4.53,48000.0,4.161,4.1794,4.161,4.1794,48000.0
2011-08-24 15:45:00,4.51,4.51,4.51,4.51,43200.0,4.161,4.161,4.161,4.161,43200.0
2011-08-24 15:50:00,4.52,4.53,4.5,4.52,79200.0,4.1702,4.1794,4.1518,4.1702,79200.0
2011-08-24 15:55:00,4.52,4.52,4.51,4.52,328800.0,4.1702,4.1702,4.161,4.1702,328800.0
2011-08-25 09:30:00,4.58,4.62,4.56,4.61,129600.0,4.2256,4.2625,4.2071,4.2533,129600.0
2011-08-25 09:35:00,4.6,4.6,4.57,4.57,84000.0,4.244,4.244,4.2163,4.2163,84000.0
2011-08-25 09:40:00,4.53,4.57,4.53,4.56,96000.0,4.1794,4.2163,4.1794,4.2071,96000.0
2011-08-25 09:45:00,4.58,4.58,4.53,4.53,36000.0,4.2256,4.2256,4.1794,4.1794,36000.0
2011-08-25 09:50:00,4.53,4.53,4.49,4.5,64800.0,4.1794,4.1794,4.1425,4.1518,64800.0
2011-08-25 09:55:00,4.49,4.49,4.49,4.49,16800.0,4.1425,4.1425,4.1425,4.1425,16800.0
2011-08-25 10:00:00,4.46,4.46,4.43,4.44,81600.0,4.1149,4.1149,4.0872,4.0964,81600.0
2011-08-25 10:05:00,4.45,4.46,4.44,4.45,79200.0,4.1056,4.1149,4.0964,4.1056,79200.0
2011-08-25 10:10:00,4.48,4.49,4.48,4.49,43200.0,4.1333,4.1425,4.1333,4.1425,43200.0
2011-08-25 10:15:00,4.48,4.48,4.45,4.45,55200.0,4.1333,4.1333,4.1056,4.1056,55200.0
2011-08-25 10:20:00,4.44,4.44,4.39,4.41,110400.0,4.0964,4.0964,4.0503,4.0687,110400.0
2011-08-25 10:25:00,4.41,4.41,4.38,4.38,26400.0,4.0687,4.0687,4.0411,4.0411,26400.0
2011-08-25 10:30:00,4.39,4.41,4.39,4.41,31200.0,4.0503,4.0687,4.0503,4.0687,31200.0
2011-08-25 10:35:00,4.38,4.38,4.38,4.38,40800.0,4.0411,4.0411,4.0411,4.0411,40800.0
2011-08-25 10:40:00,4.38,4.38,4.36,4.36,24000.0,4.0411,4.0411,4.0226,4.0226,24000.0
2011-08-25 10:45:00,4.34,4.34,4.33,4.33,33600.0,4.0041,4.0041,3.9949,3.9949,33600.0
2011-08-25 10:50:00,4.33,4.37,4.33,4.37,12000.0,3.9949,4.0318,3.9949,4.0318,12000.0
2011-08-25 10:55:00,4.35,4.38,4.35,4.38,28800.0,4.0134,4.0411,4.0134,4.0411,28800.0
2011-08-25 11:00:00,4.38,4.39,4.37,4.39,93600.0,4.0411,4.0503,4.0318,4.0503,93600.0
2011-08-25 11:05:00,4.36,4.37,4.36,4.36,9600.0,4.0226,4.0318,4.0226,4.0226,9600.0
2011-08-25 11:10:00,4.34,4.37,4.34,4.37,48000.0,4.0041,4.0318,4.0041,4.0318,48000.0
2011-08-25 11:15:00,4.38,4.38,4.38,4.38,19200.0,4.0411,4.0411,4.0411,4.0411,19200.0
2011-08-25 11:20:00,4.41,4.41,4.41,4.41,24000.0,4.0687,4.0687,4.0687,4.0687,24000.0
2011-08-25 11:25:00,4.41,4.41,4.4,4.4,40800.0,4.0687,4.0687,4.0595,4.0595,40800.0
2011-08-25 11:30:00,4.4,4.4,4.39,4.4,45600.0,4.0595,4.0595,4.0503,4.0595,45600.0
2011-08-25 11:35:00,4.35,4.36,4.35,4.36,38400.0,4.0134,4.0226,4.0134,4.0226,38400.0
2011-08-25 11:40:00,4.35,4.35,4.35,4.35,2400.0,4.0134,4.0134,4.0134,4.0134,2400.0
2011-08-25 11:45:00,4.34,4.35,4.34,4.35,9600.0,4.0041,4.0134,4.0041,4.0134,9600.0
2011-08-25 11:50:00,4.38,4.38,4.38,4.38,4800.0,4.0411,4.0411,4.0411,4.0411,4800.0
2011-08-25 11:55:00,4.39,4.39,4.39,4.39,7200.0,4.0503,4.0503,4.0503,4.0503,7200.0
2011-08-25 12:00:00,4.4,4.4,4.4,4.4,36000.0,4.0595,4.0595,4.0595,4.0595,36000.0
2011-08-25 12:05:00,4.38,4.38,4.38,4.38,12000.0,4.0411,4.0411,4.0411,4.0411,12000.0
2011-08-25 12:10:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 12:15:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 12:20:00,4.34,4.34,4.34,4.34,4800.0,4.0041,4.0041,4.0041,4.0041,4800.0
2011-08-25 12:25:00,4.36,4.36,4.36,4.36,2400.0,4.0226,4.0226,4.0226,4.0226,2400.0
2011-08-25 12:30:00,4.34,4.34,4.33,4.33,48000.0,4.0041,4.0041,3.9949,3.9949,48000.0
2011-08-25 12:35:00,4.32,4.33,4.32,4.33,4800.0,3.9857,3.9949,3.9857,3.9949,4800.0
2011-08-25 12:40:00,4.33,4.33,4.32,4.32,86400.0,3.9949,3.9949,3.9857,3.9857,86400.0
2011-08-25 12:45:00,4.29,4.32,4.29,4.32,12000.0,3.958,3.9857,3.958,3.9857,12000.0
2011-08-25 12:50:00,4.29,4.29,4.28,4.29,52800.0,3.958,3.958,3.9488,3.958,52800.0
2011-08-25 12:55:00,4.29,4.29,4.29,4.29,0.0,3.958,3.958,3.958,3.958,0.0
2011-08-25 13:00:00,4.33,4.33,4.32,4.32,69600.0,3.9949,3.9949,3.9857,3.9857,69600.0
2011-08-25 13:05:00,4.32,4.32,4.32,4.32,0.0,3.9857,3.9857,3.9857,3.9857,0.0
2011-08-25 13:10:00,4.33,4.34,4.33,4.34,31200.0,3.9949,4.0041,3.9949,4.0041,31200.0
2011-08-25 13:15:00,4.34,4.34,4.33,4.33,4800.0,4.0041,4.0041,3.9949,3.9949,4800.0
2011-08-25 13:20:00,4.37,4.37,4.37,4.37,4800.0,4.0318,4.0318,4.0318,4.0318,4800.0
2011-08-25 13:25:00,4.35,4.35,4.35,4.35,2400.0,4.0134,4.0134,4.0134,4.0134,2400.0
2011-08-25 13:30:00,4.36,4.37,4.36,4.37,4800.0,4.0226,4.0318,4.0226,4.0318,4800.0
2011-08-25 13:35:00,4.38,4.38,4.38,4.38,12000.0,4.0411,4.0411,4.0411,4.0411,12000.0
2011-08-25 13:40:00,4.38,4.38,4.38,4.38,2400.0,4.0411,4.0411,4.0411,4.0411,2400.0
2011-08-25 13:45:00,4.37,4.37,4.35,4.35,16800.0,4.0318,4.0318,4.0134,4.0134,16800.0
2011-08-25 13:50:00,4.35,4.35,4.35,4.35,0.0,4.0134,4.0134,4.0134,4.0134,0.0
2011-08-25 13:55:00,4.38,4.38,4.38,4.38,2400.0,4.0411,4.0411,4.0411,4.0411,2400.0
2011-08-25 14:00:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 14:05:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 14:10:00,4.36,4.36,4.35,4.35,4800.0,4.0226,4.0226,4.0134,4.0134,4800.0
2011-08-25 14:15:00,4.38,4.39,4.38,4.39,28800.0,4.0411,4.0503,4.0411,4.0503,28800.0
2011-08-25 14:20:00,4.39,4.39,4.38,4.38,14400.0,4.0503,4.0503,4.0411,4.0411,14400.0
2011-08-25 14:25:00,4.36,4.38,4.36,4.37,19200.0,4.0226,4.0411,4.0226,4.0318,19200.0
2011-08-25 14:30:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:35:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:40:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:45:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:50:00,4.35,4.35,4.35,4.35,7200.0,4.0134,4.0134,4.0134,4.0134,7200.0
2011-08-25 14:55:00,4.35,4.35,4.35,4.35,0.0,4.0134,4.0134,4.0134,4.0134,0.0
2011-08-25 15:00:00,4.33,4.33,4.32,4.32,9600.0,3.9949,3.9949,3.9857,3.9857,9600.0
2011-08-25 15:05:00,4.32,4.32,4.32,4.32,0.0,3.9857,3.9857,3.9857,3.9857,0.0
2011-08-25 15:10:00,4.32,4.32,4.32,4.32,0.0,3.9857,3.9857,3.9857,3.9857,0.0
2011-08-25 15:15:00,4.36,4.37,4.36,4.37,81600.0,4.0226,4.0318,4.0226,4.0318,81600.0
2011-08-25 15:20:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 15:25:00,4.37,4.37,4.37,4.37,2400.0,4.0318,4.0318,4.0318,4.0318,2400.0
2011-08-25 15:30:00,4.36,4.36,4.33,4.33,16800.0,4.0226,4.0226,3.9949,3.9949,16800.0
2011-08-25 15:35:00,4.32,4.33,4.31,4.32,60000.0,3.9857,3.9949,3.9765,3.9857,60000.0
2011-08-25 15:40:00,4.31,4.31,4.28,4.28,28800.0,3.9765,3.9765,3.9488,3.9488,28800.0
2011-08-25 15:45:00,4.29,4.31,4.29,4.3,12000.0,3.958,3.9765,3.958,3.9672,12000.0
2011-08-25 15:50:00,4.29,4.29,4.28,4.29,31200.0,3.958,3.958,3.9488,3.958,31200.0
2011-08-25 15:55:00,4.32,4.32,4.3,4.32,98400.0,3.9857,3.9857,3.9672,3.9857,98400.0
2011-08-26 09:30:00,4.26,4.26,4.24,4.24,33600.0,3.9303,3.9303,3.9119,3.9119,33600.0
2011-08-26 09:35:00,4.23,4.23,4.23,4.23,19200.0,3.9027,3.9027,3.9027,3.9027,19200.0
2011-08-26 09:40:00,4.21,4.22,4.21,4.22,4800.0,3.8842,3.8934,3.8842,3.8934,4800.0
2011-08-26 09:45:00,4.2,4.22,4.2,4.22,50400.0,3.875,3.8934,3.875,3.8934,50400.0
2011-08-26 09:50:00,4.22,4.22,4.2,4.2,24000.0,3.8934,3.8934,3.875,3.875,24000.0
2011-08-26 09:55:00,4.23,4.24,4.23,4.24,52800.0,3.9027,3.9119,3.9027,3.9119,52800.0
2011-08-26 10:00:00,4.19,4.19,4.13,4.14,108000.0,3.8658,3.8658,3.8104,3.8196,108000.0
2011-08-26 10:05:00,4.11,4.13,4.07,4.12,74400.0,3.7919,3.8104,3.755,3.8012,74400.0
2011-08-26 10:10:00,4.1,4.14,4.09,4.12,117600.0,3.7827,3.8196,3.7735,3.8012,117600.0
2011-08-26 10:15:00,4.13,4.17,4.13,4.16,84000.0,3.8104,3.8473,3.8104,3.8381,84000.0
2011-08-26 10:20:00,4.15,4.21,4.15,4.21,12000.0,3.8289,3.8842,3.8289,3.8842,12000.0
2011-08-26 10:25:00,4.27,4.27,4.25,4.26,55200.0,3.9396,3.9396,3.9211,3.9303,55200.0
2011-08-26 10:30:00,4.23,4.25,4.21,4.21,60000.0,3.9027,3.9211,3.8842,3.8842,60000.0
2011-08-26 10:35:00,4.21,4.21,4.21,4.21,9600.0,3.8842,3.8842,3.8842,3.8842,9600.0
2011-08-26 10:40:00,4.24,4.24,4.23,4.23,7200.0,3.9119,3.9119,3.9027,3.9027,7200.0
2011-08-26 10:45:00,4.34,4.38,4.34,4.36,50400.0,4.0041,4.0411,4.0041,4.0226,50400.0
2011-08-26 10:50:00,4.33,4.36,4.31,4.32,163200.0,3.9949,4.0226,3.9765,3.9857,163200.0
2011-08-26 10:55:00,4.32,4.33,4.29,4.3,127200.0,3.9857,3.9949,3.958,3.9672,127200.0
2011-08-26 11:00:00,4.29,4.32,4.29,4.31,67200.0,3.958,3.9857,3.958,3.9765,67200.0
2011-08-26 11:05:00,4.37,4.37,4.37,4.37,33600.0,4.0318,4.0318,4.0318,4.0318,33600.0
2011-08-26 11:10:00,4.37,4.4,4.37,4.4,69600.0,4.0318,4.0595,4.0318,4.0595,69600.0
2011-08-26 11:15:00,4.43,4.43,4.39,4.39,60000.0,4.0872,4.0872,4.0503,4.0503,60000.0
2011-08-26 11:20:00,4.4,4.4,4.38,4.38,31200.0,4.0595,4.0595,4.0411,4.0411,31200.0
2011-08-26 11:25:00,4.4,4.4,4.36,4.37,7200.0,4.0595,4.0595,4.0226,4.0318,7200.0
2011-08-26 11:30:00,4.38,4.39,4.38,4.39,36000.0,4.0411,4.0503,4.0411,4.0503,36000.0
2011-08-26 11:35:00,4.4,4.41,4.4,4.4,24000.0,4.0595,4.0687,4.0595,4.0595,24000.0
2011-08-26 11:40:00,4.38,4.39,4.38,4.39,36000.0,4.0411,4.0503,4.0411,4.0503,36000.0
2011-08-26 11:45:00,4.39,4.39,4.39,4.39,12000.0,4.0503,4.0503,4.0503,4.0503,12000.0
2011-08-26 11:50:00,4.39,4.39,4.39,4.39,2400.0,4.0503,4.0503,4.0503,4.0503,2400.0
2011-08-26 11:55:00,4.43,4.43,4.43,4.43,24000.0,4.0872,4.0872,4.0872,4.0872,24000.0
2011-08-26 12:00:00,4.43,4.48,4.43,4.48,24000.0,4.0872,4.1333,4.0872,4.1333,24000.0
2011-08-26 12:05:00,4.49,4.49,4.49,4.49,24000.0,4.1425,4.1425,4.1425,4.1425,24000.0
2011-08-26 12:10:00,4.52,4.52,4.5,4.5,55200.0,4.1702,4.1702,4.1518,4.1518,55200.0
2011-08-26 12:15:00,4.49,4.49,4.49,4.49,12000.0,4.1425,4.1425,4.1425,4.1425,12000.0
2011-08-26 12:20:00,4.49,4.49,4.49,4.49,0.0,4.1425,4.1425,4.1425,4.1425,0.0
2011-08-26 12:25:00,4.49,4.5,4.49,4.5,21600.0,4.1425,4.1518,4.1425,4.1518,21600.0
2011-08-26 12:30:00,4.51,4.51,4.48,4.48,16800.0,4.161,4.161,4.1333,4.1333,16800.0
2011-08-26 12:35:00,4.47,4.48,4.47,4.48,16800.0,4.1241,4.1333,4.1241,4.1333,16800.0
2011-08-26 12:40:00,4.49,4.49,4.49,4.49,4800.0,4.1425,4.1425,4.1425,4.1425,4800.0
2011-08-26 12:45:00,4.46,4.46,4.46,4.46,24000.0,4.1149,4.1149,4.1149,4.1149,24000.0
2011-08-26 12:50:00,4.46,4.46,4.46,4.46,16800.0,4.1149,4.1149,4.1149,4.1149,16800.0
2011-08-26 12:55:00,4.46,4.46,4.46,4.46,0.0,4.1149,4.1149,4.1149,4.1149,0.0
2011-08-26 13:00:00,4.47,4.47,4.47,4.47,12000.0,4.1241,4.1241,4.1241,4.1241,12000.0
2011-08-26 13:05:00,4.49,4.49,4.49,4.49,7200.0,4.1425,4.1425,4.1425,4.1425,7200.0
2011-08-26 13:10:00,4.49,4.5,4.49,4.49,40800.0,4.1425,4.1518,4.1425,4.1425,40800.0
2011-08-26 13:15:00,4.49,4.49,4.49,4.49,0.0,4.1425,4.1425,4.1425,4.1425,0.0
2011-08-26 13:20:00,4.49,4.49,4.49,4.49,2400.0,4.1425,4.1425,4.1425,4.1425,2400.0
2011-08-26 13:25:00,4.5,4.5,4.5,4.5,2400.0,4.1518,4.1518,4.1518,4.1518,2400.0
2011-08-26 13:30:00,4.51,4.51,4.51,4.51,4800.0,4.161,4.161,4.161,4.161,4800.0
2011-08-26 13:35:00,4.52,4.52,4.5,4.5,24000.0,4.1702,4.1702,4.1518,4.1518,24000.0
2011-08-26 13:40:00,4.51,4.51,4.51,4.51,14400.0,4.161,4.161,4.161,4.161,14400.0
2011-08-26 13:45:00,4.51,4.52,4.51,4.52,16800.0,4.161,4.1702,4.161,4.1702,16800.0
2011-08-26 13:50:00,4.5,4.5,4.49,4.49,19200.0,4.1518,4.1518,4.1425,4.1425,19200.0
2011-08-26 13:55:00,4.5,4.5,4.5,4.5,14400.0,4.1518,4.1518,4.1518,4.1518,14400.0
2011-08-26 14:00:00,4.51,4.52,4.51,4.52,14400.0,4.161,4.1702,4.161,4.1702,14400.0
2011-08-26 14:05:00,4.49,4.49,4.49,4.49,9600.0,4.1425,4.1425,4.1425,4.1425,9600.0
2011-08-26 14:10:00,4.48,4.48,4.48,4.48,9600.0,4.1333,4.1333,4.1333,4.1333,9600.0
2011-08-26 14:15:00,4.47,4.47,4.46,4.47,24000.0,4.1241,4.1241,4.1149,4.1241,24000.0
2011-08-26 14:20:00,4.47,4.48,4.47,4.48,7200.0,4.1241,4.1333,4.1241,4.1333,7200.0
2011-08-26 14:25:00,4.46,4.46,4.45,4.45,9600.0,4.1149,4.1149,4.1056,4.1056,9600.0
2011-08-26 14:30:00,4.45,4.46,4.45,4.46,4800.0,4.1056,4.1149,4.1056,4.1149,4800.0
2011-08-26 14:35:00,4.43,4.43,4.43,4.43,4800.0,4.0872,4.0872,4.0872,4.0872,4800.0
2011-08-26 14:40:00,4.47,4.47,4.47,4.47,4800.0,4.1241,4.1241,4.1241,4.1241,4800.0
2011-08-26 14:45:00,4.46,4.46,4.46,4.46,4800.0,4.1149,4.1149,4.1149,4.1149,4800.0
2011-08-26 14:50:00,4.47,4.48,4.47,4.48,79200.0,4.1241,4.1333,4.1241,4.1333,79200.0
2011-08-26 14:55:00,4.47,4.47,4.46,4.47,43200.0,4.1241,4.1241,4.1149,4.1241,43200.0
2011-08-26 15:00:00,4.47,4.47,4.45,4.45,14400.0,4.1241,4.1241,4.1056,4.1056,14400.0
2011-08-26 15:05:00,4.44,4.44,4.44,4.44,38400.0,4.0964,4.0964,4.0964,4.0964,38400.0
2011-08-26 15:10:00,4.43,4.43,4.42,4.42,7200.0,4.0872,4.0872,4.078,4.078,7200.0
2011-08-26 15:15:00,4.43,4.43,4.43,4.43,2400.0,4.0872,4.0872,4.0872,4.0872,2400.0
2011-08-26 15:20:00,4.41,4.42,4.41,4.41,28800.0,4.0687,4.078,4.0687,4.0687,28800.0
2011-08-26 15:25:00,4.41,4.42,4.41,4.42,12000.0,4.0687,4.078,4.0687,4.078,12000.0
2011-08-26 15:30:00,4.42,4.44,4.42,4.44,14400.0,4.078,4.0964,4.078,4.0964,14400.0
2011-08-26 15:35:00,4.44,4.45,4.44,4.45,12000.0,4.0964,4.1056,4.0964,4.1056,12000.0
2011-08-26 15:40:00,4.46,4.46,4.46,4.46,19200.0,4.1149,4.1149,4.1149,4.1149,19200.0
2011-08-26 15:45:00,4.47,4.47,4.46,4.46,38400.0,4.1241,4.1241,4.1149,4.1149,38400.0
2011-08-26 15:50:00,4.46,4.47,4.46,4.47,28800.0,4.1149,4.1241,4.1149,4.1241,28800.0
2011-08-26 15:55:00,4.48,4.48,4.47,4.48,48000.0,4.1333,4.1333,4.1241,4.1333,48000.0
2011-08-29 09:30:00,4.64,4.67,4.64,4.67,648000.0,4.2809,4.3086,4.2809,4.3086,648000.0
2011-08-29 09:35:00,4.67,4.69,4.67,4.68,158400.0,4.3086,4.3271,4.3086,4.3178,158400.0
2011-08-29 09:40:00,4.67,4.7,4.67,4.68,146400.0,4.3086,4.3363,4.3086,4.3178,146400.0
2011-08-29 09:45:00,4.68,4.69,4.67,4.69,19200.0,4.3178,4.3271,4.3086,4.3271,19200.0
2011-08-29 09:50:00,4.7,4.71,4.68,4.68,134400.0,4.3363,4.3455,4.3178,4.3178,134400.0
2011-08-29 09:55:00,4.69,4.69,4.67,4.68,57600.0,4.3271,4.3271,4.3086,4.3178,57600.0
2011-08-29 10:00:00,4.71,4.71,4.71,4.71,12000.0,4.3455,4.3455,4.3455,4.3455,12000.0
2011-08-29 10:05:00,4.69,4.69,4.69,4.69,4800.0,4.3271,4.3271,4.3271,4.3271,4800.0
2011-08-29 10:10:00,4.69,4.7,4.69,4.7,52800.0,4.3271,4.3363,4.3271,4.3363,52800.0
2011-08-29 10:15:00,4.7,4.7,4.69,4.69,12000.0,4.3363,4.3363,4.3271,4.3271,12000.0
2011-08-29 10:20:00,4.71,4.71,4.71,4.71,7200.0,4.3455,4.3455,4.3455,4.3455,7200.0
2011-08-29 10:25:00,4.71,4.71,4.69,4.69,4800.0,4.3455,4.3455,4.3271,4.3271,4800.0
2011-08-29 10:30:00,4.69,4.7,4.69,4.7,31200.0,4.3271,4.3363,4.3271,4.3363,31200.0
2011-08-29 10:35:00,4.69,4.69,4.69,4.69,2400.0,4.3271,4.3271,4.3271,4.3271,2400.0
2011-08-29 10:40:00,4.68,4.69,4.68,4.68,31200.0,4.3178,4.3271,4.3178,4.3178,31200.0
2011-08-29 10:45:00,4.68,4.68,4.68,4.68,16800.0,4.3178,4.3178,4.3178,4.3178,16800.0
2011-08-29 10:50:00,4.68,4.68,4.68,4.68,4800.0,4.3178,4.3178,4.3178,4.3178,4800.0
2011-08-29 10:55:00,4.68,4.68,4.67,4.67,43200.0,4.3178,4.3178,4.3086,4.3086,43200.0
2011-08-29 11:00:00,4.67,4.68,4.66,4.66,67200.0,4.3086,4.3178,4.2994,4.2994,67200.0
2011-08-29 11:05:00,4.66,4.66,4.65,4.65,21600.0,4.2994,4.2994,4.2902,4.2902,21600.0
2011-08-29 11:10:00,4.65,4.65,4.65,4.65,0.0,4.2902,4.2902,4.2902,4.2902,0.0
2011-08-29 11:15:00,4.65,4.67,4.65,4.66,16800.0,4.2902,4.3086,4.2902,4.2994,16800.0
2011-08-29 11:20:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-29 11:25:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-29 11:30:00,4.66,4.66,4.66,4.66,7200.0,4.2994,4.2994,4.2994,4.2994,7200.0
2011-08-29 11:35:00,4.66,4.69,4.66,4.68,93600.0,4.2994,4.3271,4.2994,4.3178,93600.0
2011-08-29 11:40:00,4.68,4.69,4.68,4.68,57600.0,4.3178,4.3271,4.3178,4.3178,57600.0
2011-08-29 11:45:00,4.68,4.68,4.68,4.68,0.0,4.3178,4.3178,4.3178,4.3178,0.0
2011-08-29 11:50:00,4.68,4.68,4.68,4.68,0.0,4.3178,4.3178,4.3178,4.3178,0.0
2011-08-29 11:55:00,4.68,4.68,4.68,4.68,0.0,4.3178,4.3178,4.3178,4.3178,0.0
2011-08-29 12:00:00,4.68,4.71,4.68,4.71,57600.0,4.3178,4.3455,4.3178,4.3455,57600.0
2011-08-29 12:05:00,4.71,4.71,4.7,4.7,33600.0,4.3455,4.3455,4.3363,4.3363,33600.0
2011-08-29 12:10:00,4.71,4.71,4.7,4.7,7200.0,4.3455,4.3455,4.3363,4.3363,7200.0
2011-08-29 12:15:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-08-29 12:20:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-08-29 12:25:00,4.71,4.71,4.71,4.71,12000.0,4.3455,4.3455,4.3455,4.3455,12000.0
2011-08-29 12:30:00,4.71,4.71,4.7,4.7,4800.0,4.3455,4.3455,4.3363,4.3363,4800.0
2011-08-29 12:35:00,4.71,4.71,4.71,4.71,7200.0,4.3455,4.3455,4.3455,4.3455,7200.0
2011-08-29 12:40:00,4.71,4.73,4.71,4.73,48000.0,4.3455,4.364,4.3455,4.364,48000.0
2011-08-29 12:45:00,4.73,4.73,4.72,4.72,7200.0,4.364,4.364,4.3547,4.3547,7200.0
2011-08-29 12:50:00,4.72,4.72,4.72,4.72,19200.0,4.3547,4.3547,4.3547,4.3547,19200.0
2011-08-29 12:55:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-08-29 13:00:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-08-29 13:05:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-08-29 13:10:00,4.74,4.74,4.74,4.74,14400.0,4.3732,4.3732,4.3732,4.3732,14400.0
2011-08-29 13:15:00,4.74,4.74,4.73,4.73,7200.0,4.3732,4.3732,4.364,4.364,7200.0
2011-08-29 13:20:00,4.73,4.73,4.73,4.73,36000.0,4.364,4.364,4.364,4.364,36000.0
2011-08-29 13:25:00,4.74,4.74,4.74,4.74,26400.0,4.3732,4.3732,4.3732,4.3732,26400.0
2011-08-29 13:30:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-29 13:35:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-29 13:40:00,4.73,4.73,4.73,4.73,4800.0,4.364,4.364,4.364,4.364,4800.0
2011-08-29 13:45:00,4.71,4.71,4.71,4.71,2400.0,4.3455,4.3455,4.3455,4.3455,2400.0
2011-08-29 13:50:00,4.72,4.72,4.72,4.72,2400.0,4.3547,4.3547,4.3547,4.3547,2400.0
2011-08-29 13:55:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-08-29 14:00:00,4.72,4.74,4.72,4.74,62400.0,4.3547,4.3732,4.3547,4.3732,62400.0
2011-08-29 14:05:00,4.74,4.74,4.74,4.74,38400.0,4.3732,4.3732,4.3732,4.3732,38400.0
2011-08-29 14:10:00,4.75,4.75,4.75,4.75,9600.0,4.3824,4.3824,4.3824,4.3824,9600.0
2011-08-29 14:15:00,4.76,4.76,4.75,4.75,36000.0,4.3916,4.3916,4.3824,4.3824,36000.0
2011-08-29 14:20:00,4.75,4.75,4.75,4.75,4800.0,4.3824,4.3824,4.3824,4.3824,4800.0
2011-08-29 14:25:00,4.75,4.75,4.75,4.75,7200.0,4.3824,4.3824,4.3824,4.3824,7200.0
2011-08-29 14:30:00,4.75,4.76,4.75,4.76,33600.0,4.3824,4.3916,4.3824,4.3916,33600.0
2011-08-29 14:35:00,4.76,4.76,4.76,4.76,0.0,4.3916,4.3916,4.3916,4.3916,0.0
2011-08-29 14:40:00,4.77,4.77,4.76,4.76,50400.0,4.4009,4.4009,4.3916,4.3916,50400.0
2011-08-29 14:45:00,4.76,4.77,4.76,4.77,21600.0,4.3916,4.4009,4.3916,4.4009,21600.0
2011-08-29 14:50:00,4.77,4.77,4.77,4.77,0.0,4.4009,4.4009,4.4009,4.4009,0.0
2011-08-29 14:55:00,4.77,4.77,4.77,4.77,0.0,4.4009,4.4009,4.4009,4.4009,0.0
2011-08-29 15:00:00,4.75,4.75,4.75,4.75,12000.0,4.3824,4.3824,4.3824,4.3824,12000.0
2011-08-29 15:05:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-08-29 15:10:00,4.75,4.75,4.75,4.75,9600.0,4.3824,4.3824,4.3824,4.3824,9600.0
2011-08-29 15:15:00,4.76,4.76,4.76,4.76,43200.0,4.3916,4.3916,4.3916,4.3916,43200.0
2011-08-29 15:20:00,4.76,4.77,4.76,4.77,40800.0,4.3916,4.4009,4.3916,4.4009,40800.0
2011-08-29 15:25:00,4.77,4.77,4.77,4.77,4800.0,4.4009,4.4009,4.4009,4.4009,4800.0
2011-08-29 15:30:00,4.77,4.77,4.77,4.77,4800.0,4.4009,4.4009,4.4009,4.4009,4800.0
2011-08-29 15:35:00,4.76,4.77,4.76,4.77,19200.0,4.3916,4.4009,4.3916,4.4009,19200.0
2011-08-29 15:40:00,4.77,4.78,4.77,4.78,12000.0,4.4009,4.4101,4.4009,4.4101,12000.0
2011-08-29 15:45:00,4.76,4.76,4.76,4.76,2400.0,4.3916,4.3916,4.3916,4.3916,2400.0
2011-08-29 15:50:00,4.76,4.76,4.75,4.76,33600.0,4.3916,4.3916,4.3824,4.3916,33600.0
2011-08-29 15:55:00,4.77,4.79,4.77,4.77,223200.0,4.4009,4.4193,4.4009,4.4009,223200.0
2011-08-30 09:30:00,4.74,4.75,4.73,4.75,112800.0,4.3732,4.3824,4.364,4.3824,112800.0
2011-08-30 09:35:00,4.75,4.76,4.75,4.75,31200.0,4.3824,4.3916,4.3824,4.3824,31200.0
2011-08-30 09:40:00,4.75,4.75,4.74,4.74,52800.0,4.3824,4.3824,4.3732,4.3732,52800.0
2011-08-30 09:45:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-30 09:50:00,4.75,4.75,4.74,4.74,19200.0,4.3824,4.3824,4.3732,4.3732,19200.0
2011-08-30 09:55:00,4.76,4.76,4.75,4.75,16800.0,4.3916,4.3916,4.3824,4.3824,16800.0
2011-08-30 10:00:00,4.73,4.73,4.67,4.67,132000.0,4.364,4.364,4.3086,4.3086,132000.0
2011-08-30 10:05:00,4.66,4.69,4.66,4.69,45600.0,4.2994,4.3271,4.2994,4.3271,45600.0
2011-08-30 10:10:00,4.69,4.7,4.69,4.7,139200.0,4.3271,4.3363,4.3271,4.3363,139200.0
2011-08-30 10:15:00,4.7,4.7,4.68,4.68,36000.0,4.3363,4.3363,4.3178,4.3178,36000.0
2011-08-30 10:20:00,4.68,4.68,4.67,4.68,55200.0,4.3178,4.3178,4.3086,4.3178,55200.0
2011-08-30 10:25:00,4.69,4.71,4.69,4.71,50400.0,4.3271,4.3455,4.3271,4.3455,50400.0
2011-08-30 10:30:00,4.73,4.73,4.73,4.73,7200.0,4.364,4.364,4.364,4.364,7200.0
2011-08-30 10:35:00,4.72,4.72,4.72,4.72,33600.0,4.3547,4.3547,4.3547,4.3547,33600.0
2011-08-30 10:40:00,4.72,4.72,4.7,4.71,43200.0,4.3547,4.3547,4.3363,4.3455,43200.0
2011-08-30 10:45:00,4.71,4.72,4.71,4.72,4800.0,4.3455,4.3547,4.3455,4.3547,4800.0
2011-08-30 10:50:00,4.7,4.7,4.7,4.7,2400.0,4.3363,4.3363,4.3363,4.3363,2400.0
2011-08-30 10:55:00,4.73,4.73,4.73,4.73,4800.0,4.364,4.364,4.364,4.364,4800.0
2011-08-30 11:00:00,4.74,4.74,4.74,4.74,26400.0,4.3732,4.3732,4.3732,4.3732,26400.0
2011-08-30 11:05:00,4.74,4.76,4.74,4.76,28800.0,4.3732,4.3916,4.3732,4.3916,28800.0
2011-08-30 11:10:00,4.75,4.77,4.75,4.77,36000.0,4.3824,4.4009,4.3824,4.4009,36000.0
2011-08-30 11:15:00,4.76,4.76,4.76,4.76,21600.0,4.3916,4.3916,4.3916,4.3916,21600.0
2011-08-30 11:20:00,4.75,4.76,4.75,4.76,36000.0,4.3824,4.3916,4.3824,4.3916,36000.0
2011-08-30 11:25:00,4.77,4.79,4.77,4.78,45600.0,4.4009,4.4193,4.4009,4.4101,45600.0
2011-08-30 11:30:00,4.78,4.78,4.78,4.78,0.0,4.4101,4.4101,4.4101,4.4101,0.0
2011-08-30 11:35:00,4.79,4.83,4.79,4.82,60000.0,4.4193,4.4562,4.4193,4.447,60000.0
2011-08-30 11:40:00,4.82,4.84,4.82,4.83,28800.0,4.447,4.4655,4.447,4.4562,28800.0
2011-08-30 11:45:00,4.83,4.83,4.82,4.82,86400.0,4.4562,4.4562,4.447,4.447,86400.0
2011-08-30 11:50:00,4.81,4.81,4.81,4.81,19200.0,4.4378,4.4378,4.4378,4.4378,19200.0
2011-08-30 11:55:00,4.81,4.82,4.81,4.81,132000.0,4.4378,4.447,4.4378,4.4378,132000.0
2011-08-30 12:00:00,4.82,4.82,4.82,4.82,14400.0,4.447,4.447,4.447,4.447,14400.0
2011-08-30 12:05:00,4.8,4.81,4.79,4.79,120000.0,4.4285,4.4378,4.4193,4.4193,120000.0
2011-08-30 12:10:00,4.8,4.8,4.79,4.8,36000.0,4.4285,4.4285,4.4193,4.4285,36000.0
2011-08-30 12:15:00,4.79,4.8,4.79,4.8,21600.0,4.4193,4.4285,4.4193,4.4285,21600.0
2011-08-30 12:20:00,4.8,4.8,4.8,4.8,0.0,4.4285,4.4285,4.4285,4.4285,0.0
2011-08-30 12:25:00,4.79,4.79,4.79,4.79,12000.0,4.4193,4.4193,4.4193,4.4193,12000.0
2011-08-30 12:30:00,4.78,4.78,4.78,4.78,14400.0,4.4101,4.4101,4.4101,4.4101,14400.0
2011-08-30 12:35:00,4.79,4.79,4.79,4.79,4800.0,4.4193,4.4193,4.4193,4.4193,4800.0
2011-08-30 12:40:00,4.78,4.78,4.75,4.76,36000.0,4.4101,4.4101,4.3824,4.3916,36000.0
2011-08-30 12:45:00,4.76,4.76,4.76,4.76,0.0,4.3916,4.3916,4.3916,4.3916,0.0
2011-08-30 12:50:00,4.76,4.76,4.76,4.76,21600.0,4.3916,4.3916,4.3916,4.3916,21600.0
2011-08-30 12:55:00,4.76,4.76,4.76,4.76,0.0,4.3916,4.3916,4.3916,4.3916,0.0
2011-08-30 13:00:00,4.75,4.75,4.74,4.74,132000.0,4.3824,4.3824,4.3732,4.3732,132000.0
2011-08-30 13:05:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-30 13:10:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-30 13:15:00,4.77,4.77,4.76,4.76,14400.0,4.4009,4.4009,4.3916,4.3916,14400.0
2011-08-30 13:20:00,4.78,4.78,4.78,4.78,64800.0,4.4101,4.4101,4.4101,4.4101,64800.0
2011-08-30 13:25:00,4.78,4.78,4.77,4.77,14400.0,4.4101,4.4101,4.4009,4.4009,14400.0
2011-08-30 13:30:00,4.76,4.76,4.75,4.75,79200.0,4.3916,4.3916,4.3824,4.3824,79200.0
2011-08-30 13:35:00,4.75,4.75,4.75,4.75,177600.0,4.3824,4.3824,4.3824,4.3824,177600.0
2011-08-30 13:40:00,4.77,4.77,4.77,4.77,2400.0,4.4009,4.4009,4.4009,4.4009,2400.0
2011-08-30 13:45:00,4.78,4.78,4.78,4.78,12000.0,4.4101,4.4101,4.4101,4.4101,12000.0
2011-08-30 13:50:00,4.78,4.78,4.78,4.78,0.0,4.4101,4.4101,4.4101,4.4101,0.0
2011-08-30 13:55:00,4.78,4.78,4.78,4.78,14400.0,4.4101,4.4101,4.4101,4.4101,14400.0
2011-08-30 14:00:00,4.79,4.79,4.75,4.75,7200.0,4.4193,4.4193,4.3824,4.3824,7200.0
2011-08-30 14:05:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-08-30 14:10:00,4.78,4.81,4.78,4.81,16800.0,4.4101,4.4378,4.4101,4.4378,16800.0
2011-08-30 14:15:00,4.82,4.82,4.8,4.8,216000.0,4.447,4.447,4.4285,4.4285,216000.0
2011-08-30 14:20:00,4.81,4.81,4.8,4.8,16800.0,4.4378,4.4378,4.4285,4.4285,16800.0
2011-08-30 14:25:00,4.81,4.83,4.81,4.81,124800.0,4.4378,4.4562,4.4378,4.4378,124800.0
2011-08-30 14:30:00,4.83,4.83,4.83,4.83,160800.0,4.4562,4.4562,4.4562,4.4562,160800.0
2011-08-30 14:35:00,4.82,4.82,4.82,4.82,86400.0,4.447,4.447,4.447,4.447,86400.0
2011-08-30 14:40:00,4.83,4.83,4.83,4.83,2400.0,4.4562,4.4562,4.4562,4.4562,2400.0
2011-08-30 14:45:00,4.83,4.83,4.83,4.83,9600.0,4.4562,4.4562,4.4562,4.4562,9600.0
2011-08-30 14:50:00,4.83,4.83,4.83,4.83,0.0,4.4562,4.4562,4.4562,4.4562,0.0
2011-08-30 14:55:00,4.82,4.84,4.82,4.84,69600.0,4.447,4.4655,4.447,4.4655,69600.0
2011-08-30 15:00:00,4.84,4.84,4.83,4.84,98400.0,4.4655,4.4655,4.4562,4.4655,98400.0
2011-08-30 15:05:00,4.84,4.84,4.84,4.84,9600.0,4.4655,4.4655,4.4655,4.4655,9600.0
2011-08-30 15:10:00,4.85,4.85,4.85,4.85,2400.0,4.4747,4.4747,4.4747,4.4747,2400.0
2011-08-30 15:15:00,4.84,4.84,4.84,4.84,2400.0,4.4655,4.4655,4.4655,4.4655,2400.0
2011-08-30 15:20:00,4.84,4.84,4.84,4.84,0.0,4.4655,4.4655,4.4655,4.4655,0.0
2011-08-30 15:25:00,4.85,4.85,4.84,4.85,24000.0,4.4747,4.4747,4.4655,4.4747,24000.0
2011-08-30 15:30:00,4.85,4.88,4.85,4.88,43200.0,4.4747,4.5024,4.4747,4.5024,43200.0
2011-08-30 15:35:00,4.88,4.89,4.88,4.89,38400.0,4.5024,4.5116,4.5024,4.5116,38400.0
2011-08-30 15:40:00,4.9,4.9,4.9,4.9,40800.0,4.5208,4.5208,4.5208,4.5208,40800.0
2011-08-30 15:45:00,4.89,4.89,4.88,4.89,12000.0,4.5116,4.5116,4.5024,4.5116,12000.0
2011-08-30 15:50:00,4.89,4.89,4.86,4.86,134400.0,4.5116,4.5116,4.4839,4.4839,134400.0
2011-08-30 15:55:00,4.86,4.86,4.81,4.81,117600.0,4.4839,4.4839,4.4378,4.4378,117600.0
2011-08-31 09:30:00,4.91,4.93,4.89,4.91,211200.0,4.53,4.5485,4.5116,4.53,211200.0
2011-08-31 09:35:00,4.89,4.9,4.89,4.89,100800.0,4.5116,4.5208,4.5116,4.5116,100800.0
2011-08-31 09:40:00,4.9,4.95,4.89,4.95,115200.0,4.5208,4.5669,4.5116,4.5669,115200.0
2011-08-31 09:45:00,4.95,4.95,4.92,4.94,21600.0,4.5669,4.5669,4.5393,4.5577,21600.0
2011-08-31 09:50:00,4.95,4.97,4.95,4.96,76800.0,4.5669,4.5854,4.5669,4.5762,76800.0
2011-08-31 09:55:00,4.97,4.97,4.96,4.96,55200.0,4.5854,4.5854,4.5762,4.5762,55200.0
2011-08-31 10:00:00,4.97,4.99,4.97,4.97,76800.0,4.5854,4.6038,4.5854,4.5854,76800.0
2011-08-31 10:05:00,4.96,4.97,4.96,4.97,31200.0,4.5762,4.5854,4.5762,4.5854,31200.0
2011-08-31 10:10:00,4.97,5.0,4.95,5.0,38400.0,4.5854,4.6131,4.5669,4.6131,38400.0
2011-08-31 10:15:00,5.0,5.01,5.0,5.0,168000.0,4.6131,4.6223,4.6131,4.6131,168000.0
2011-08-31 10:20:00,5.0,5.0,4.98,4.98,28800.0,4.6131,4.6131,4.5946,4.5946,28800.0
2011-08-31 10:25:00,4.98,4.98,4.97,4.98,45600.0,4.5946,4.5946,4.5854,4.5946,45600.0
2011-08-31 10:30:00,4.97,4.99,4.97,4.99,38400.0,4.5854,4.6038,4.5854,4.6038,38400.0
2011-08-31 10:35:00,4.97,4.98,4.97,4.97,38400.0,4.5854,4.5946,4.5854,4.5854,38400.0
2011-08-31 10:40:00,4.96,4.96,4.95,4.95,33600.0,4.5762,4.5762,4.5669,4.5669,33600.0
2011-08-31 10:45:00,4.96,4.96,4.94,4.94,45600.0,4.5762,4.5762,4.5577,4.5577,45600.0
2011-08-31 10:50:00,4.94,4.94,4.94,4.94,21600.0,4.5577,4.5577,4.5577,4.5577,21600.0
2011-08-31 10:55:00,4.94,4.94,4.94,4.94,0.0,4.5577,4.5577,4.5577,4.5577,0.0
2011-08-31 11:00:00,4.93,4.93,4.91,4.91,60000.0,4.5485,4.5485,4.53,4.53,60000.0
2011-08-31 11:05:00,4.93,4.93,4.93,4.93,14400.0,4.5485,4.5485,4.5485,4.5485,14400.0
2011-08-31 11:10:00,4.93,4.93,4.93,4.93,7200.0,4.5485,4.5485,4.5485,4.5485,7200.0
2011-08-31 11:15:00,4.92,4.92,4.9,4.9,21600.0,4.5393,4.5393,4.5208,4.5208,21600.0
2011-08-31 11:20:00,4.9,4.9,4.89,4.89,24000.0,4.5208,4.5208,4.5116,4.5116,24000.0
2011-08-31 11:25:00,4.89,4.91,4.89,4.91,4800.0,4.5116,4.53,4.5116,4.53,4800.0
2011-08-31 11:30:00,4.91,4.91,4.9,4.9,4800.0,4.53,4.53,4.5208,4.5208,4800.0
2011-08-31 11:35:00,4.9,4.9,4.9,4.9,0.0,4.5208,4.5208,4.5208,4.5208,0.0
2011-08-31 11:40:00,4.92,4.92,4.91,4.91,14400.0,4.5393,4.5393,4.53,4.53,14400.0
2011-08-31 11:45:00,4.89,4.89,4.88,4.88,40800.0,4.5116,4.5116,4.5024,4.5024,40800.0
2011-08-31 11:50:00,4.88,4.88,4.88,4.88,19200.0,4.5024,4.5024,4.5024,4.5024,19200.0
2011-08-31 11:55:00,4.87,4.88,4.87,4.87,33600.0,4.4931,4.5024,4.4931,4.4931,33600.0
2011-08-31 12:00:00,4.88,4.89,4.88,4.89,45600.0,4.5024,4.5116,4.5024,4.5116,45600.0
2011-08-31 12:05:00,4.89,4.89,4.89,4.89,0.0,4.5116,4.5116,4.5116,4.5116,0.0
2011-08-31 12:10:00,4.91,4.92,4.91,4.92,12000.0,4.53,4.5393,4.53,4.5393,12000.0
2011-08-31 12:15:00,4.92,4.92,4.92,4.92,43200.0,4.5393,4.5393,4.5393,4.5393,43200.0
2011-08-31 12:20:00,4.91,4.93,4.91,4.93,52800.0,4.53,4.5485,4.53,4.5485,52800.0
2011-08-31 12:25:00,4.93,4.93,4.92,4.92,14400.0,4.5485,4.5485,4.5393,4.5393,14400.0
2011-08-31 12:30:00,4.92,4.94,4.92,4.93,33600.0,4.5393,4.5577,4.5393,4.5485,33600.0
2011-08-31 12:35:00,4.93,4.93,4.93,4.93,24000.0,4.5485,4.5485,4.5485,4.5485,24000.0
2011-08-31 12:40:00,4.92,4.94,4.92,4.94,19200.0,4.5393,4.5577,4.5393,4.5577,19200.0
2011-08-31 12:45:00,4.92,4.92,4.92,4.92,7200.0,4.5393,4.5393,4.5393,4.5393,7200.0
2011-08-31 12:50:00,4.94,4.94,4.94,4.94,4800.0,4.5577,4.5577,4.5577,4.5577,4800.0
2011-08-31 12:55:00,4.94,4.95,4.94,4.95,24000.0,4.5577,4.5669,4.5577,4.5669,24000.0
2011-08-31 13:00:00,4.96,4.96,4.94,4.94,52800.0,4.5762,4.5762,4.5577,4.5577,52800.0
2011-08-31 13:05:00,4.94,4.95,4.93,4.93,261600.0,4.5577,4.5669,4.5485,4.5485,261600.0
2011-08-31 13:10:00,4.93,4.94,4.93,4.94,24000.0,4.5485,4.5577,4.5485,4.5577,24000.0
2011-08-31 13:15:00,4.94,4.94,4.94,4.94,45600.0,4.5577,4.5577,4.5577,4.5577,45600.0
2011-08-31 13:20:00,4.94,4.94,4.94,4.94,0.0,4.5577,4.5577,4.5577,4.5577,0.0
2011-08-31 13:25:00,4.94,4.94,4.94,4.94,0.0,4.5577,4.5577,4.5577,4.5577,0.0
2011-08-31 13:30:00,4.92,4.92,4.91,4.92,43200.0,4.5393,4.5393,4.53,4.5393,43200.0
2011-08-31 13:35:00,4.93,4.93,4.93,4.93,12000.0,4.5485,4.5485,4.5485,4.5485,12000.0
2011-08-31 13:40:00,4.93,4.93,4.92,4.92,33600.0,4.5485,4.5485,4.5393,4.5393,33600.0
2011-08-31 13:45:00,4.92,4.92,4.92,4.92,0.0,4.5393,4.5393,4.5393,4.5393,0.0
2011-08-31 13:50:00,4.9,4.9,4.89,4.89,31200.0,4.5208,4.5208,4.5116,4.5116,31200.0
2011-08-31 13:55:00,4.88,4.88,4.87,4.87,33600.0,4.5024,4.5024,4.4931,4.4931,33600.0
2011-08-31 14:00:00,4.88,4.89,4.87,4.87,31200.0,4.5024,4.5116,4.4931,4.4931,31200.0
2011-08-31 14:05:00,4.87,4.87,4.87,4.87,19200.0,4.4931,4.4931,4.4931,4.4931,19200.0
2011-08-31 14:10:00,4.86,4.86,4.86,4.86,21600.0,4.4839,4.4839,4.4839,4.4839,21600.0
2011-08-31 14:15:00,4.87,4.87,4.87,4.87,9600.0,4.4931,4.4931,4.4931,4.4931,9600.0
2011-08-31 14:20:00,4.87,4.88,4.87,4.88,14400.0,4.4931,4.5024,4.4931,4.5024,14400.0
2011-08-31 14:25:00,4.89,4.89,4.89,4.89,48000.0,4.5116,4.5116,4.5116,4.5116,48000.0
2011-08-31 14:30:00,4.88,4.88,4.87,4.87,12000.0,4.5024,4.5024,4.4931,4.4931,12000.0
2011-08-31 14:35:00,4.85,4.86,4.84,4.86,50400.0,4.4747,4.4839,4.4655,4.4839,50400.0
2011-08-31 14:40:00,4.83,4.84,4.83,4.83,40800.0,4.4562,4.4655,4.4562,4.4562,40800.0
2011-08-31 14:45:00,4.82,4.84,4.82,4.84,24000.0,4.447,4.4655,4.447,4.4655,24000.0
2011-08-31 14:50:00,4.83,4.83,4.8,4.8,26400.0,4.4562,4.4562,4.4285,4.4285,26400.0
2011-08-31 14:55:00,4.8,4.8,4.8,4.8,2400.0,4.4285,4.4285,4.4285,4.4285,2400.0
2011-08-31 15:00:00,4.83,4.84,4.82,4.84,24000.0,4.4562,4.4655,4.447,4.4655,24000.0
2011-08-31 15:05:00,4.87,4.87,4.87,4.87,4800.0,4.4931,4.4931,4.4931,4.4931,4800.0
2011-08-31 15:10:00,4.84,4.84,4.82,4.82,7200.0,4.4655,4.4655,4.447,4.447,7200.0
2011-08-31 15:15:00,4.79,4.79,4.79,4.79,12000.0,4.4193,4.4193,4.4193,4.4193,12000.0
2011-08-31 15:20:00,4.8,4.81,4.8,4.81,9600.0,4.4285,4.4378,4.4285,4.4378,9600.0
2011-08-31 15:25:00,4.82,4.82,4.82,4.82,4800.0,4.447,4.447,4.447,4.447,4800.0
2011-08-31 15:30:00,4.83,4.84,4.83,4.84,14400.0,4.4562,4.4655,4.4562,4.4655,14400.0
2011-08-31 15:35:00,4.86,4.87,4.86,4.87,7200.0,4.4839,4.4931,4.4839,4.4931,7200.0
2011-08-31 15:40:00,4.87,4.91,4.87,4.9,110400.0,4.4931,4.53,4.4931,4.5208,110400.0
2011-08-31 15:45:00,4.9,4.92,4.89,4.92,96000.0,4.5208,4.5393,4.5116,4.5393,96000.0
2011-08-31 15:50:00,4.93,4.93,4.89,4.9,93600.0,4.5485,4.5485,4.5116,4.5208,93600.0
2011-08-31 15:55:00,4.9,4.9,4.84,4.88,110400.0,4.5208,4.5208,4.4655,4.5024,110400.0
2011-09-01 09:30:00,4.89,4.89,4.88,4.88,60000.0,4.5116,4.5116,4.5024,4.5024,60000.0
2011-09-01 09:35:00,4.89,4.91,4.89,4.89,28800.0,4.5116,4.53,4.5116,4.5116,28800.0
2011-09-01 09:40:00,4.89,4.89,4.87,4.87,43200.0,4.5116,4.5116,4.4931,4.4931,43200.0
2011-09-01 09:45:00,4.88,4.88,4.87,4.87,14400.0,4.5024,4.5024,4.4931,4.4931,14400.0
2011-09-01 09:50:00,4.85,4.85,4.83,4.83,48000.0,4.4747,4.4747,4.4562,4.4562,48000.0
2011-09-01 09:55:00,4.83,4.84,4.83,4.84,48000.0,4.4562,4.4655,4.4562,4.4655,48000.0
2011-09-01 10:00:00,4.85,5.01,4.85,4.98,429600.0,4.4747,4.6223,4.4747,4.5946,429600.0
2011-09-01 10:05:00,4.97,4.99,4.96,4.97,112800.0,4.5854,4.6038,4.5762,4.5854,112800.0
2011-09-01 10:10:00,4.97,4.97,4.92,4.92,36000.0,4.5854,4.5854,4.5393,4.5393,36000.0
2011-09-01 10:15:00,4.93,4.94,4.93,4.93,36000.0,4.5485,4.5577,4.5485,4.5485,36000.0
2011-09-01 10:20:00,4.95,4.96,4.93,4.96,38400.0,4.5669,4.5762,4.5485,4.5762,38400.0
2011-09-01 10:25:00,4.96,4.96,4.93,4.93,26400.0,4.5762,4.5762,4.5485,4.5485,26400.0
2011-09-01 10:30:00,4.93,4.93,4.9,4.9,55200.0,4.5485,4.5485,4.5208,4.5208,55200.0
2011-09-01 10:35:00,4.9,4.9,4.9,4.9,0.0,4.5208,4.5208,4.5208,4.5208,0.0
2011-09-01 10:40:00,4.94,4.94,4.94,4.94,7200.0,4.5577,4.5577,4.5577,4.5577,7200.0
2011-09-01 10:45:00,4.92,4.92,4.91,4.91,16800.0,4.5393,4.5393,4.53,4.53,16800.0
2011-09-01 10:50:00,4.91,4.91,4.91,4.91,0.0,4.53,4.53,4.53,4.53,0.0
2011-09-01 10:55:00,4.88,4.9,4.88,4.88,31200.0,4.5024,4.5208,4.5024,4.5024,31200.0
2011-09-01 11:00:00,4.89,4.9,4.87,4.88,64800.0,4.5116,4.5208,4.4931,4.5024,64800.0
2011-09-01 11:05:00,4.89,4.89,4.87,4.87,19200.0,4.5116,4.5116,4.4931,4.4931,19200.0
2011-09-01 11:10:00,4.85,4.85,4.85,4.85,12000.0,4.4747,4.4747,4.4747,4.4747,12000.0
2011-09-01 11:15:00,4.87,4.87,4.87,4.87,16800.0,4.4931,4.4931,4.4931,4.4931,16800.0
2011-09-01 11:20:00,4.89,4.89,4.89,4.89,12000.0,4.5116,4.5116,4.5116,4.5116,12000.0
2011-09-01 11:25:00,4.89,4.89,4.89,4.89,0.0,4.5116,4.5116,4.5116,4.5116,0.0
2011-09-01 11:30:00,4.91,4.91,4.91,4.91,14400.0,4.53,4.53,4.53,4.53,14400.0
2011-09-01 11:35:00,4.91,4.91,4.91,4.91,0.0,4.53,4.53,4.53,4.53,0.0
2011-09-01 11:40:00,4.91,4.91,4.91,4.91,0.0,4.53,4.53,4.53,4.53,0.0
2011-09-01 11:45:00,4.89,4.89,4.88,4.89,31200.0,4.5116,4.5116,4.5024,4.5116,31200.0
2011-09-01 11:50:00,4.88,4.9,4.88,4.9,19200.0,4.5024,4.5208,4.5024,4.5208,19200.0
2011-09-01 11:55:00,4.91,4.91,4.91,4.91,67200.0,4.53,4.53,4.53,4.53,67200.0
2011-09-01 12:00:00,4.89,4.89,4.88,4.88,50400.0,4.5116,4.5116,4.5024,4.5024,50400.0
2011-09-01 12:05:00,4.88,4.88,4.88,4.88,0.0,4.5024,4.5024,4.5024,4.5024,0.0
2011-09-01 12:10:00,4.88,4.88,4.88,4.88,9600.0,4.5024,4.5024,4.5024,4.5024,9600.0
2011-09-01 12:15:00,4.87,4.87,4.87,4.87,2400.0,4.4931,4.4931,4.4931,4.4931,2400.0
2011-09-01 12:20:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:25:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:30:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:35:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:40:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:45:00,4.87,4.87,4.87,4.87,26400.0,4.4931,4.4931,4.4931,4.4931,26400.0
2011-09-01 12:50:00,4.88,4.88,4.88,4.88,2400.0,4.5024,4.5024,4.5024,4.5024,2400.0
2011-09-01 12:55:00,4.85,4.85,4.85,4.85,21600.0,4.4747,4.4747,4.4747,4.4747,21600.0
2011-09-01 13:00:00,4.85,4.85,4.85,4.85,0.0,4.4747,4.4747,4.4747,4.4747,0.0
2011-09-01 13:05:00,4.83,4.84,4.83,4.83,26400.0,4.4562,4.4655,4.4562,4.4562,26400.0
2011-09-01 13:10:00,4.83,4.85,4.83,4.85,40800.0,4.4562,4.4747,4.4562,4.4747,40800.0
2011-09-01 13:15:00,4.84,4.84,4.84,4.84,9600.0,4.4655,4.4655,4.4655,4.4655,9600.0
2011-09-01 13:20:00,4.83,4.83,4.82,4.82,19200.0,4.4562,4.4562,4.447,4.447,19200.0
2011-09-01 13:25:00,4.83,4.86,4.83,4.85,40800.0,4.4562,4.4839,4.4562,4.4747,40800.0
2011-09-01 13:30:00,4.85,4.85,4.83,4.83,52800.0,4.4747,4.4747,4.4562,4.4562,52800.0
2011-09-01 13:35:00,4.82,4.82,4.81,4.81,12000.0,4.447,4.447,4.4378,4.4378,12000.0
2011-09-01 13:40:00,4.8,4.81,4.79,4.79,36000.0,4.4285,4.4378,4.4193,4.4193,36000.0
2011-09-01 13:45:00,4.8,4.8,4.79,4.79,19200.0,4.4285,4.4285,4.4193,4.4193,19200.0
2011-09-01 13:50:00,4.8,4.8,4.77,4.77,12000.0,4.4285,4.4285,4.4009,4.4009,12000.0
2011-09-01 13:55:00,4.8,4.8,4.8,4.8,12000.0,4.4285,4.4285,4.4285,4.4285,12000.0
2011-09-01 14:00:00,4.78,4.78,4.77,4.77,12000.0,4.4101,4.4101,4.4009,4.4009,12000.0
2011-09-01 14:05:00,4.75,4.77,4.75,4.76,57600.0,4.3824,4.4009,4.3824,4.3916,57600.0
2011-09-01 14:10:00,4.76,4.76,4.76,4.76,0.0,4.3916,4.3916,4.3916,4.3916,0.0
2011-09-01 14:15:00,4.77,4.77,4.76,4.77,7200.0,4.4009,4.4009,4.3916,4.4009,7200.0
2011-09-01 14:20:00,4.76,4.76,4.76,4.76,2400.0,4.3916,4.3916,4.3916,4.3916,2400.0
2011-09-01 14:25:00,4.76,4.76,4.76,4.76,4800.0,4.3916,4.3916,4.3916,4.3916,4800.0
2011-09-01 14:30:00,4.79,4.79,4.79,4.79,55200.0,4.4193,4.4193,4.4193,4.4193,55200.0
2011-09-01 14:35:00,4.79,4.79,4.79,4.79,16800.0,4.4193,4.4193,4.4193,4.4193,16800.0
2011-09-01 14:40:00,4.81,4.81,4.81,4.81,16800.0,4.4378,4.4378,4.4378,4.4378,16800.0
2011-09-01 14:45:00,4.8,4.8,4.79,4.79,28800.0,4.4285,4.4285,4.4193,4.4193,28800.0
2011-09-01 14:50:00,4.79,4.79,4.79,4.79,0.0,4.4193,4.4193,4.4193,4.4193,0.0
2011-09-01 14:55:00,4.78,4.78,4.78,4.78,4800.0,4.4101,4.4101,4.4101,4.4101,4800.0
2011-09-01 15:00:00,4.78,4.78,4.78,4.78,0.0,4.4101,4.4101,4.4101,4.4101,0.0
2011-09-01 15:05:00,4.75,4.75,4.74,4.74,28800.0,4.3824,4.3824,4.3732,4.3732,28800.0
2011-09-01 15:10:00,4.77,4.77,4.77,4.77,4800.0,4.4009,4.4009,4.4009,4.4009,4800.0
2011-09-01 15:15:00,4.77,4.77,4.77,4.77,28800.0,4.4009,4.4009,4.4009,4.4009,28800.0
2011-09-01 15:20:00,4.77,4.77,4.77,4.77,0.0,4.4009,4.4009,4.4009,4.4009,0.0
2011-09-01 15:25:00,4.77,4.77,4.77,4.77,4800.0,4.4009,4.4009,4.4009,4.4009,4800.0
2011-09-01 15:30:00,4.75,4.76,4.75,4.75,31200.0,4.3824,4.3916,4.3824,4.3824,31200.0
2011-09-01 15:35:00,4.75,4.75,4.75,4.75,2400.0,4.3824,4.3824,4.3824,4.3824,2400.0
2011-09-01 15:40:00,4.74,4.74,4.74,4.74,40800.0,4.3732,4.3732,4.3732,4.3732,40800.0
2011-09-01 15:45:00,4.77,4.77,4.76,4.76,14400.0,4.4009,4.4009,4.3916,4.3916,14400.0
2011-09-01 15:50:00,4.75,4.75,4.74,4.74,40800.0,4.3824,4.3824,4.3732,4.3732,40800.0
2011-09-01 15:55:00,4.75,4.75,4.72,4.72,91200.0,4.3824,4.3824,4.3547,4.3547,91200.0
2011-09-02 09:30:00,4.48,4.51,4.47,4.48,292800.0,4.1333,4.161,4.1241,4.1333,292800.0
2011-09-02 09:35:00,4.48,4.49,4.44,4.44,84000.0,4.1333,4.1425,4.0964,4.0964,84000.0
2011-09-02 09:40:00,4.44,4.46,4.43,4.46,259200.0,4.0964,4.1149,4.0872,4.1149,259200.0
2011-09-02 09:45:00,4.45,4.47,4.44,4.47,439200.0,4.1056,4.1241,4.0964,4.1241,439200.0
2011-09-02 09:50:00,4.48,4.48,4.45,4.46,244800.0,4.1333,4.1333,4.1056,4.1149,244800.0
2011-09-02 09:55:00,4.46,4.47,4.45,4.46,175200.0,4.1149,4.1241,4.1056,4.1149,175200.0
2011-09-02 10:00:00,4.46,4.49,4.46,4.47,259200.0,4.1149,4.1425,4.1149,4.1241,259200.0
2011-09-02 10:05:00,4.47,4.51,4.46,4.5,86400.0,4.1241,4.161,4.1149,4.1518,86400.0
2011-09-02 10:10:00,4.51,4.52,4.5,4.5,91200.0,4.161,4.1702,4.1518,4.1518,91200.0
2011-09-02 10:15:00,4.48,4.49,4.48,4.49,76800.0,4.1333,4.1425,4.1333,4.1425,76800.0
2011-09-02 10:20:00,4.5,4.5,4.48,4.48,69600.0,4.1518,4.1518,4.1333,4.1333,69600.0
2011-09-02 10:25:00,4.49,4.49,4.48,4.48,14400.0,4.1425,4.1425,4.1333,4.1333,14400.0
2011-09-02 10:30:00,4.47,4.47,4.46,4.46,19200.0,4.1241,4.1241,4.1149,4.1149,19200.0
2011-09-02 10:35:00,4.46,4.47,4.45,4.45,156000.0,4.1149,4.1241,4.1056,4.1056,156000.0
2011-09-02 10:40:00,4.46,4.47,4.45,4.45,144000.0,4.1149,4.1241,4.1056,4.1056,144000.0
2011-09-02 10:45:00,4.44,4.47,4.43,4.45,96000.0,4.0964,4.1241,4.0872,4.1056,96000.0
2011-09-02 10:50:00,4.46,4.46,4.44,4.45,148800.0,4.1149,4.1149,4.0964,4.1056,148800.0
2011-09-02 10:55:00,4.46,4.48,4.46,4.48,192000.0,4.1149,4.1333,4.1149,4.1333,192000.0
2011-09-02 11:00:00,4.49,4.49,4.48,4.48,21600.0,4.1425,4.1425,4.1333,4.1333,21600.0
2011-09-02 11:05:00,4.48,4.49,4.48,4.48,88800.0,4.1333,4.1425,4.1333,4.1333,88800.0
2011-09-02 11:10:00,4.48,4.51,4.48,4.51,40800.0,4.1333,4.161,4.1333,4.161,40800.0
2011-09-02 11:15:00,4.5,4.51,4.5,4.51,64800.0,4.1518,4.161,4.1518,4.161,64800.0
2011-09-02 11:20:00,4.52,4.52,4.5,4.5,86400.0,4.1702,4.1702,4.1518,4.1518,86400.0
2011-09-02 11:25:00,4.51,4.53,4.51,4.53,12000.0,4.161,4.1794,4.161,4.1794,12000.0
2011-09-02 11:30:00,4.52,4.52,4.51,4.52,40800.0,4.1702,4.1702,4.161,4.1702,40800.0
2011-09-02 11:35:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-02 11:40:00,4.54,4.54,4.52,4.52,4800.0,4.1887,4.1887,4.1702,4.1702,4800.0
2011-09-02 11:45:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-02 11:50:00,4.5,4.5,4.5,4.5,9600.0,4.1518,4.1518,4.1518,4.1518,9600.0
2011-09-02 11:55:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-02 12:00:00,4.52,4.52,4.52,4.52,2400.0,4.1702,4.1702,4.1702,4.1702,2400.0
2011-09-02 12:05:00,4.52,4.52,4.52,4.52,9600.0,4.1702,4.1702,4.1702,4.1702,9600.0
2011-09-02 12:10:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-02 12:15:00,4.52,4.52,4.51,4.51,16800.0,4.1702,4.1702,4.161,4.161,16800.0
2011-09-02 12:20:00,4.52,4.52,4.51,4.52,28800.0,4.1702,4.1702,4.161,4.1702,28800.0
2011-09-02 12:25:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-02 12:30:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-02 12:35:00,4.5,4.5,4.5,4.5,0.0,4.1518,4.1518,4.1518,4.1518,0.0
2011-09-02 12:40:00,4.5,4.5,4.5,4.5,21600.0,4.1518,4.1518,4.1518,4.1518,21600.0
2011-09-02 12:45:00,4.5,4.51,4.5,4.5,69600.0,4.1518,4.161,4.1518,4.1518,69600.0
2011-09-02 12:50:00,4.51,4.51,4.5,4.5,21600.0,4.161,4.161,4.1518,4.1518,21600.0
2011-09-02 12:55:00,4.51,4.51,4.5,4.51,84000.0,4.161,4.161,4.1518,4.161,84000.0
2011-09-02 13:00:00,4.51,4.51,4.51,4.51,0.0,4.161,4.161,4.161,4.161,0.0
2011-09-02 13:05:00,4.49,4.49,4.49,4.49,24000.0,4.1425,4.1425,4.1425,4.1425,24000.0
2011-09-02 13:10:00,4.48,4.48,4.48,4.48,7200.0,4.1333,4.1333,4.1333,4.1333,7200.0
2011-09-02 13:15:00,4.47,4.47,4.47,4.47,9600.0,4.1241,4.1241,4.1241,4.1241,9600.0
2011-09-02 13:20:00,4.47,4.48,4.47,4.48,16800.0,4.1241,4.1333,4.1241,4.1333,16800.0
2011-09-02 13:25:00,4.48,4.48,4.48,4.48,12000.0,4.1333,4.1333,4.1333,4.1333,12000.0
2011-09-02 13:30:00,4.48,4.49,4.48,4.49,9600.0,4.1333,4.1425,4.1333,4.1425,9600.0
2011-09-02 13:35:00,4.49,4.49,4.49,4.49,0.0,4.1425,4.1425,4.1425,4.1425,0.0
2011-09-02 13:40:00,4.49,4.49,4.49,4.49,0.0,4.1425,4.1425,4.1425,4.1425,0.0
2011-09-02 13:45:00,4.47,4.48,4.47,4.48,21600.0,4.1241,4.1333,4.1241,4.1333,21600.0
2011-09-02 13:50:00,4.48,4.48,4.47,4.47,4800.0,4.1333,4.1333,4.1241,4.1241,4800.0
2011-09-02 13:55:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-02 14:00:00,4.48,4.48,4.48,4.48,4800.0,4.1333,4.1333,4.1333,4.1333,4800.0
2011-09-02 14:05:00,4.48,4.48,4.46,4.46,314400.0,4.1333,4.1333,4.1149,4.1149,314400.0
2011-09-02 14:10:00,4.47,4.47,4.43,4.43,86400.0,4.1241,4.1241,4.0872,4.0872,86400.0
2011-09-02 14:15:00,4.43,4.43,4.43,4.43,16800.0,4.0872,4.0872,4.0872,4.0872,16800.0
2011-09-02 14:20:00,4.44,4.44,4.43,4.43,21600.0,4.0964,4.0964,4.0872,4.0872,21600.0
2011-09-02 14:25:00,4.43,4.44,4.43,4.44,14400.0,4.0872,4.0964,4.0872,4.0964,14400.0
2011-09-02 14:30:00,4.42,4.42,4.39,4.41,134400.0,4.078,4.078,4.0503,4.0687,134400.0
2011-09-02 14:35:00,4.41,4.42,4.41,4.42,7200.0,4.0687,4.078,4.0687,4.078,7200.0
2011-09-02 14:40:00,4.42,4.42,4.42,4.42,12000.0,4.078,4.078,4.078,4.078,12000.0
2011-09-02 14:45:00,4.43,4.43,4.4,4.4,28800.0,4.0872,4.0872,4.0595,4.0595,28800.0
2011-09-02 14:50:00,4.4,4.4,4.4,4.4,2400.0,4.0595,4.0595,4.0595,4.0595,2400.0
2011-09-02 14:55:00,4.43,4.43,4.42,4.42,14400.0,4.0872,4.0872,4.078,4.078,14400.0
2011-09-02 15:00:00,4.4,4.4,4.39,4.39,16800.0,4.0595,4.0595,4.0503,4.0503,16800.0
2011-09-02 15:05:00,4.39,4.4,4.39,4.39,21600.0,4.0503,4.0595,4.0503,4.0503,21600.0
2011-09-02 15:10:00,4.41,4.41,4.41,4.41,12000.0,4.0687,4.0687,4.0687,4.0687,12000.0
2011-09-02 15:15:00,4.41,4.41,4.41,4.41,0.0,4.0687,4.0687,4.0687,4.0687,0.0
2011-09-02 15:20:00,4.41,4.41,4.41,4.41,0.0,4.0687,4.0687,4.0687,4.0687,0.0
2011-09-02 15:25:00,4.42,4.42,4.41,4.41,40800.0,4.078,4.078,4.0687,4.0687,40800.0
2011-09-02 15:30:00,4.41,4.43,4.41,4.43,14400.0,4.0687,4.0872,4.0687,4.0872,14400.0
2011-09-02 15:35:00,4.43,4.43,4.43,4.43,2400.0,4.0872,4.0872,4.0872,4.0872,2400.0
2011-09-02 15:40:00,4.45,4.46,4.45,4.45,194400.0,4.1056,4.1149,4.1056,4.1056,194400.0
2011-09-02 15:45:00,4.45,4.45,4.43,4.44,57600.0,4.1056,4.1056,4.0872,4.0964,57600.0
2011-09-02 15:50:00,4.44,4.45,4.42,4.45,69600.0,4.0964,4.1056,4.078,4.1056,69600.0
2011-09-02 15:55:00,4.45,4.46,4.42,4.42,91200.0,4.1056,4.1149,4.078,4.078,91200.0
2011-09-06 09:30:00,4.08,4.09,4.08,4.09,273600.0,3.7643,3.7735,3.7643,3.7735,273600.0
2011-09-06 09:35:00,4.1,4.1,4.08,4.08,110400.0,3.7827,3.7827,3.7643,3.7643,110400.0
2011-09-06 09:40:00,4.11,4.11,4.08,4.1,369600.0,3.7919,3.7919,3.7643,3.7827,369600.0
2011-09-06 09:45:00,4.1,4.11,4.09,4.1,878400.0,3.7827,3.7919,3.7735,3.7827,878400.0
2011-09-06 09:50:00,4.09,4.13,4.08,4.13,208800.0,3.7735,3.8104,3.7643,3.8104,208800.0
2011-09-06 09:55:00,4.13,4.14,4.13,4.14,86400.0,3.8104,3.8196,3.8104,3.8196,86400.0
2011-09-06 10:00:00,4.14,4.18,4.14,4.18,127200.0,3.8196,3.8565,3.8196,3.8565,127200.0
2011-09-06 10:05:00,4.18,4.18,4.16,4.17,26400.0,3.8565,3.8565,3.8381,3.8473,26400.0
2011-09-06 10:10:00,4.17,4.17,4.13,4.13,158400.0,3.8473,3.8473,3.8104,3.8104,158400.0
2011-09-06 10:15:00,4.1,4.1,4.1,4.1,7200.0,3.7827,3.7827,3.7827,3.7827,7200.0
2011-09-06 10:20:00,4.11,4.11,4.09,4.09,194400.0,3.7919,3.7919,3.7735,3.7735,194400.0
2011-09-06 10:25:00,4.1,4.1,4.09,4.09,81600.0,3.7827,3.7827,3.7735,3.7735,81600.0
2011-09-06 10:30:00,4.09,4.09,4.07,4.07,228000.0,3.7735,3.7735,3.755,3.755,228000.0
2011-09-06 10:35:00,4.09,4.1,4.06,4.07,86400.0,3.7735,3.7827,3.7458,3.755,86400.0
2011-09-06 10:40:00,4.07,4.09,4.07,4.09,7200.0,3.755,3.7735,3.755,3.7735,7200.0
2011-09-06 10:45:00,4.07,4.07,4.06,4.06,12000.0,3.755,3.755,3.7458,3.7458,12000.0
2011-09-06 10:50:00,4.07,4.1,4.07,4.1,67200.0,3.755,3.7827,3.755,3.7827,67200.0
2011-09-06 10:55:00,4.11,4.13,4.11,4.13,24000.0,3.7919,3.8104,3.7919,3.8104,24000.0
2011-09-06 11:00:00,4.13,4.13,4.13,4.13,7200.0,3.8104,3.8104,3.8104,3.8104,7200.0
2011-09-06 11:05:00,4.12,4.12,4.12,4.12,4800.0,3.8012,3.8012,3.8012,3.8012,4800.0
2011-09-06 11:10:00,4.12,4.14,4.11,4.14,55200.0,3.8012,3.8196,3.7919,3.8196,55200.0
2011-09-06 11:15:00,4.17,4.17,4.15,4.15,12000.0,3.8473,3.8473,3.8289,3.8289,12000.0
2011-09-06 11:20:00,4.14,4.16,4.14,4.15,76800.0,3.8196,3.8381,3.8196,3.8289,76800.0
2011-09-06 11:25:00,4.15,4.16,4.15,4.16,48000.0,3.8289,3.8381,3.8289,3.8381,48000.0
2011-09-06 11:30:00,4.17,4.17,4.17,4.17,24000.0,3.8473,3.8473,3.8473,3.8473,24000.0
2011-09-06 11:35:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-06 11:40:00,4.14,4.15,4.14,4.15,4800.0,3.8196,3.8289,3.8196,3.8289,4800.0
2011-09-06 11:45:00,4.14,4.15,4.14,4.15,4800.0,3.8196,3.8289,3.8196,3.8289,4800.0
2011-09-06 11:50:00,4.15,4.15,4.14,4.15,57600.0,3.8289,3.8289,3.8196,3.8289,57600.0
2011-09-06 11:55:00,4.16,4.16,4.16,4.16,4800.0,3.8381,3.8381,3.8381,3.8381,4800.0
2011-09-06 12:00:00,4.18,4.18,4.17,4.17,40800.0,3.8565,3.8565,3.8473,3.8473,40800.0
2011-09-06 12:05:00,4.19,4.19,4.17,4.17,19200.0,3.8658,3.8658,3.8473,3.8473,19200.0
2011-09-06 12:10:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-06 12:15:00,4.19,4.19,4.18,4.19,50400.0,3.8658,3.8658,3.8565,3.8658,50400.0
2011-09-06 12:20:00,4.2,4.21,4.2,4.2,38400.0,3.875,3.8842,3.875,3.875,38400.0
2011-09-06 12:25:00,4.2,4.2,4.2,4.2,0.0,3.875,3.875,3.875,3.875,0.0
2011-09-06 12:30:00,4.2,4.2,4.2,4.2,0.0,3.875,3.875,3.875,3.875,0.0
2011-09-06 12:35:00,4.18,4.18,4.17,4.17,9600.0,3.8565,3.8565,3.8473,3.8473,9600.0
2011-09-06 12:40:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-06 12:45:00,4.18,4.18,4.18,4.18,26400.0,3.8565,3.8565,3.8565,3.8565,26400.0
2011-09-06 12:50:00,4.18,4.18,4.17,4.17,43200.0,3.8565,3.8565,3.8473,3.8473,43200.0
2011-09-06 12:55:00,4.17,4.18,4.17,4.18,9600.0,3.8473,3.8565,3.8473,3.8565,9600.0
2011-09-06 13:00:00,4.17,4.17,4.17,4.17,14400.0,3.8473,3.8473,3.8473,3.8473,14400.0
2011-09-06 13:05:00,4.18,4.19,4.18,4.19,84000.0,3.8565,3.8658,3.8565,3.8658,84000.0
2011-09-06 13:10:00,4.19,4.22,4.19,4.2,33600.0,3.8658,3.8934,3.8658,3.875,33600.0
2011-09-06 13:15:00,4.2,4.2,4.2,4.2,2400.0,3.875,3.875,3.875,3.875,2400.0
2011-09-06 13:20:00,4.22,4.22,4.21,4.21,50400.0,3.8934,3.8934,3.8842,3.8842,50400.0
2011-09-06 13:25:00,4.21,4.21,4.21,4.21,19200.0,3.8842,3.8842,3.8842,3.8842,19200.0
2011-09-06 13:30:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-06 13:35:00,4.18,4.2,4.18,4.2,24000.0,3.8565,3.875,3.8565,3.875,24000.0
2011-09-06 13:40:00,4.21,4.21,4.21,4.21,43200.0,3.8842,3.8842,3.8842,3.8842,43200.0
2011-09-06 13:45:00,4.23,4.24,4.23,4.24,26400.0,3.9027,3.9119,3.9027,3.9119,26400.0
2011-09-06 13:50:00,4.24,4.24,4.24,4.24,14400.0,3.9119,3.9119,3.9119,3.9119,14400.0
2011-09-06 13:55:00,4.24,4.24,4.24,4.24,0.0,3.9119,3.9119,3.9119,3.9119,0.0
2011-09-06 14:00:00,4.24,4.24,4.24,4.24,0.0,3.9119,3.9119,3.9119,3.9119,0.0
2011-09-06 14:05:00,4.24,4.24,4.24,4.24,0.0,3.9119,3.9119,3.9119,3.9119,0.0
2011-09-06 14:10:00,4.25,4.26,4.25,4.26,7200.0,3.9211,3.9303,3.9211,3.9303,7200.0
2011-09-06 14:15:00,4.27,4.28,4.26,4.28,21600.0,3.9396,3.9488,3.9303,3.9488,21600.0
2011-09-06 14:20:00,4.27,4.27,4.26,4.26,14400.0,3.9396,3.9396,3.9303,3.9303,14400.0
2011-09-06 14:25:00,4.27,4.28,4.27,4.27,36000.0,3.9396,3.9488,3.9396,3.9396,36000.0
2011-09-06 14:30:00,4.25,4.25,4.25,4.25,2400.0,3.9211,3.9211,3.9211,3.9211,2400.0
2011-09-06 14:35:00,4.25,4.25,4.24,4.25,33600.0,3.9211,3.9211,3.9119,3.9211,33600.0
2011-09-06 14:40:00,4.25,4.25,4.23,4.25,67200.0,3.9211,3.9211,3.9027,3.9211,67200.0
2011-09-06 14:45:00,4.23,4.23,4.23,4.23,14400.0,3.9027,3.9027,3.9027,3.9027,14400.0
2011-09-06 14:50:00,4.22,4.22,4.22,4.22,4800.0,3.8934,3.8934,3.8934,3.8934,4800.0
2011-09-06 14:55:00,4.22,4.23,4.21,4.21,24000.0,3.8934,3.9027,3.8842,3.8842,24000.0
2011-09-06 15:00:00,4.23,4.23,4.21,4.21,9600.0,3.9027,3.9027,3.8842,3.8842,9600.0
2011-09-06 15:05:00,4.2,4.2,4.2,4.2,4800.0,3.875,3.875,3.875,3.875,4800.0
2011-09-06 15:10:00,4.19,4.19,4.19,4.19,4800.0,3.8658,3.8658,3.8658,3.8658,4800.0
2011-09-06 15:15:00,4.19,4.19,4.18,4.18,12000.0,3.8658,3.8658,3.8565,3.8565,12000.0
2011-09-06 15:20:00,4.18,4.18,4.18,4.18,0.0,3.8565,3.8565,3.8565,3.8565,0.0
2011-09-06 15:25:00,4.21,4.21,4.2,4.2,16800.0,3.8842,3.8842,3.875,3.875,16800.0
2011-09-06 15:30:00,4.19,4.19,4.19,4.19,21600.0,3.8658,3.8658,3.8658,3.8658,21600.0
2011-09-06 15:35:00,4.19,4.23,4.19,4.23,98400.0,3.8658,3.9027,3.8658,3.9027,98400.0
2011-09-06 15:40:00,4.24,4.24,4.23,4.23,38400.0,3.9119,3.9119,3.9027,3.9027,38400.0
2011-09-06 15:45:00,4.24,4.27,4.24,4.27,72000.0,3.9119,3.9396,3.9119,3.9396,72000.0
2011-09-06 15:50:00,4.26,4.3,4.26,4.3,21600.0,3.9303,3.9672,3.9303,3.9672,21600.0
2011-09-06 15:55:00,4.31,4.32,4.3,4.3,124800.0,3.9765,3.9857,3.9672,3.9672,124800.0
2011-09-07 09:30:00,4.47,4.48,4.44,4.44,492000.0,4.1241,4.1333,4.0964,4.0964,492000.0
2011-09-07 09:35:00,4.43,4.45,4.43,4.45,160800.0,4.0872,4.1056,4.0872,4.1056,160800.0
2011-09-07 09:40:00,4.44,4.47,4.44,4.46,33600.0,4.0964,4.1241,4.0964,4.1149,33600.0
2011-09-07 09:45:00,4.48,4.48,4.47,4.48,62400.0,4.1333,4.1333,4.1241,4.1333,62400.0
2011-09-07 09:50:00,4.48,4.49,4.47,4.48,28800.0,4.1333,4.1425,4.1241,4.1333,28800.0
2011-09-07 09:55:00,4.47,4.5,4.47,4.5,50400.0,4.1241,4.1518,4.1241,4.1518,50400.0
2011-09-07 10:00:00,4.5,4.5,4.5,4.5,0.0,4.1518,4.1518,4.1518,4.1518,0.0
2011-09-07 10:05:00,4.5,4.51,4.5,4.51,19200.0,4.1518,4.161,4.1518,4.161,19200.0
2011-09-07 10:10:00,4.5,4.51,4.5,4.5,26400.0,4.1518,4.161,4.1518,4.1518,26400.0
2011-09-07 10:15:00,4.51,4.51,4.49,4.5,24000.0,4.161,4.161,4.1425,4.1518,24000.0
2011-09-07 10:20:00,4.5,4.5,4.5,4.5,0.0,4.1518,4.1518,4.1518,4.1518,0.0
2011-09-07 10:25:00,4.5,4.5,4.48,4.48,26400.0,4.1518,4.1518,4.1333,4.1333,26400.0
2011-09-07 10:30:00,4.48,4.49,4.48,4.49,24000.0,4.1333,4.1425,4.1333,4.1425,24000.0
2011-09-07 10:35:00,4.47,4.48,4.47,4.48,21600.0,4.1241,4.1333,4.1241,4.1333,21600.0
2011-09-07 10:40:00,4.48,4.48,4.48,4.48,52800.0,4.1333,4.1333,4.1333,4.1333,52800.0
2011-09-07 10:45:00,4.47,4.48,4.47,4.48,4800.0,4.1241,4.1333,4.1241,4.1333,4800.0
2011-09-07 10:50:00,4.46,4.47,4.46,4.47,4800.0,4.1149,4.1241,4.1149,4.1241,4800.0
2011-09-07 10:55:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-07 11:00:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-07 11:05:00,4.5,4.51,4.5,4.5,312000.0,4.1518,4.161,4.1518,4.1518,312000.0
2011-09-07 11:10:00,4.51,4.52,4.51,4.52,19200.0,4.161,4.1702,4.161,4.1702,19200.0
2011-09-07 11:15:00,4.51,4.51,4.51,4.51,21600.0,4.161,4.161,4.161,4.161,21600.0
2011-09-07 11:20:00,4.51,4.53,4.51,4.53,21600.0,4.161,4.1794,4.161,4.1794,21600.0
2011-09-07 11:25:00,4.52,4.52,4.52,4.52,9600.0,4.1702,4.1702,4.1702,4.1702,9600.0
2011-09-07 11:30:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-07 11:35:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-07 11:40:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-07 11:45:00,4.52,4.52,4.52,4.52,4800.0,4.1702,4.1702,4.1702,4.1702,4800.0
2011-09-07 11:50:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-07 11:55:00,4.52,4.52,4.52,4.52,7200.0,4.1702,4.1702,4.1702,4.1702,7200.0
2011-09-07 12:00:00,4.52,4.52,4.52,4.52,0.0,4.1702,4.1702,4.1702,4.1702,0.0
2011-09-07 12:05:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-07 12:10:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-07 12:15:00,4.51,4.51,4.51,4.51,0.0,4.161,4.161,4.161,4.161,0.0
2011-09-07 12:20:00,4.52,4.52,4.52,4.52,4800.0,4.1702,4.1702,4.1702,4.1702,4800.0
2011-09-07 12:25:00,4.52,4.52,4.51,4.51,9600.0,4.1702,4.1702,4.161,4.161,9600.0
2011-09-07 12:30:00,4.53,4.53,4.53,4.53,40800.0,4.1794,4.1794,4.1794,4.1794,40800.0
2011-09-07 12:35:00,4.54,4.54,4.54,4.54,9600.0,4.1887,4.1887,4.1887,4.1887,9600.0
2011-09-07 12:40:00,4.54,4.54,4.54,4.54,4800.0,4.1887,4.1887,4.1887,4.1887,4800.0
2011-09-07 12:45:00,4.54,4.54,4.53,4.53,50400.0,4.1887,4.1887,4.1794,4.1794,50400.0
2011-09-07 12:50:00,4.53,4.53,4.53,4.53,0.0,4.1794,4.1794,4.1794,4.1794,0.0
2011-09-07 12:55:00,4.54,4.54,4.54,4.54,7200.0,4.1887,4.1887,4.1887,4.1887,7200.0
2011-09-07 13:00:00,4.55,4.55,4.55,4.55,2400.0,4.1979,4.1979,4.1979,4.1979,2400.0
2011-09-07 13:05:00,4.55,4.56,4.55,4.55,28800.0,4.1979,4.2071,4.1979,4.1979,28800.0
2011-09-07 13:10:00,4.55,4.55,4.55,4.55,0.0,4.1979,4.1979,4.1979,4.1979,0.0
2011-09-07 13:15:00,4.57,4.57,4.56,4.56,26400.0,4.2163,4.2163,4.2071,4.2071,26400.0
2011-09-07 13:20:00,4.57,4.57,4.57,4.57,16800.0,4.2163,4.2163,4.2163,4.2163,16800.0
2011-09-07 13:25:00,4.56,4.57,4.56,4.57,14400.0,4.2071,4.2163,4.2071,4.2163,14400.0
2011-09-07 13:30:00,4.57,4.57,4.57,4.57,0.0,4.2163,4.2163,4.2163,4.2163,0.0
2011-09-07 13:35:00,4.55,4.55,4.55,4.55,14400.0,4.1979,4.1979,4.1979,4.1979,14400.0
2011-09-07 13:40:00,4.54,4.54,4.54,4.54,21600.0,4.1887,4.1887,4.1887,4.1887,21600.0
2011-09-07 13:45:00,4.54,4.54,4.54,4.54,4800.0,4.1887,4.1887,4.1887,4.1887,4800.0
2011-09-07 13:50:00,4.55,4.55,4.55,4.55,4800.0,4.1979,4.1979,4.1979,4.1979,4800.0
2011-09-07 13:55:00,4.55,4.55,4.55,4.55,0.0,4.1979,4.1979,4.1979,4.1979,0.0
2011-09-07 14:00:00,4.57,4.57,4.57,4.57,14400.0,4.2163,4.2163,4.2163,4.2163,14400.0
2011-09-07 14:05:00,4.57,4.57,4.57,4.57,0.0,4.2163,4.2163,4.2163,4.2163,0.0
2011-09-07 14:10:00,4.57,4.57,4.57,4.57,0.0,4.2163,4.2163,4.2163,4.2163,0.0
2011-09-07 14:15:00,4.58,4.58,4.57,4.57,45600.0,4.2256,4.2256,4.2163,4.2163,45600.0
2011-09-07 14:20:00,4.57,4.57,4.57,4.57,7200.0,4.2163,4.2163,4.2163,4.2163,7200.0
2011-09-07 14:25:00,4.58,4.59,4.58,4.59,60000.0,4.2256,4.2348,4.2256,4.2348,60000.0
2011-09-07 14:30:00,4.59,4.59,4.58,4.58,50400.0,4.2348,4.2348,4.2256,4.2256,50400.0
2011-09-07 14:35:00,4.59,4.59,4.59,4.59,9600.0,4.2348,4.2348,4.2348,4.2348,9600.0
2011-09-07 14:40:00,4.59,4.6,4.59,4.6,12000.0,4.2348,4.244,4.2348,4.244,12000.0
2011-09-07 14:45:00,4.6,4.6,4.6,4.6,4800.0,4.244,4.244,4.244,4.244,4800.0
2011-09-07 14:50:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-09-07 14:55:00,4.6,4.6,4.6,4.6,2400.0,4.244,4.244,4.244,4.244,2400.0
2011-09-07 15:00:00,4.6,4.6,4.6,4.6,2400.0,4.244,4.244,4.244,4.244,2400.0
2011-09-07 15:05:00,4.6,4.6,4.6,4.6,2400.0,4.244,4.244,4.244,4.244,2400.0
2011-09-07 15:10:00,4.6,4.6,4.59,4.59,14400.0,4.244,4.244,4.2348,4.2348,14400.0
2011-09-07 15:15:00,4.6,4.6,4.6,4.6,4800.0,4.244,4.244,4.244,4.244,4800.0
2011-09-07 15:20:00,4.59,4.59,4.59,4.59,24000.0,4.2348,4.2348,4.2348,4.2348,24000.0
2011-09-07 15:25:00,4.58,4.59,4.58,4.59,21600.0,4.2256,4.2348,4.2256,4.2348,21600.0
2011-09-07 15:30:00,4.6,4.6,4.59,4.59,16800.0,4.244,4.244,4.2348,4.2348,16800.0
2011-09-07 15:35:00,4.58,4.58,4.57,4.58,55200.0,4.2256,4.2256,4.2163,4.2256,55200.0
2011-09-07 15:40:00,4.59,4.6,4.59,4.59,50400.0,4.2348,4.244,4.2348,4.2348,50400.0
2011-09-07 15:45:00,4.59,4.6,4.58,4.58,24000.0,4.2348,4.244,4.2256,4.2256,24000.0
2011-09-07 15:50:00,4.58,4.58,4.57,4.58,40800.0,4.2256,4.2256,4.2163,4.2256,40800.0
2011-09-07 15:55:00,4.59,4.61,4.59,4.61,98400.0,4.2348,4.2533,4.2348,4.2533,98400.0
2011-09-08 09:30:00,4.54,4.56,4.53,4.56,48000.0,4.1887,4.2071,4.1794,4.2071,48000.0
2011-09-08 09:35:00,4.58,4.6,4.58,4.6,129600.0,4.2256,4.244,4.2256,4.244,129600.0
2011-09-08 09:40:00,4.61,4.63,4.61,4.61,69600.0,4.2533,4.2717,4.2533,4.2533,69600.0
2011-09-08 09:45:00,4.62,4.62,4.6,4.62,86400.0,4.2625,4.2625,4.244,4.2625,86400.0
2011-09-08 09:50:00,4.6,4.6,4.59,4.59,21600.0,4.244,4.244,4.2348,4.2348,21600.0
2011-09-08 09:55:00,4.59,4.59,4.57,4.59,115200.0,4.2348,4.2348,4.2163,4.2348,115200.0
2011-09-08 10:00:00,4.56,4.58,4.56,4.58,86400.0,4.2071,4.2256,4.2071,4.2256,86400.0
2011-09-08 10:05:00,4.57,4.58,4.57,4.57,28800.0,4.2163,4.2256,4.2163,4.2163,28800.0
2011-09-08 10:10:00,4.59,4.59,4.59,4.59,16800.0,4.2348,4.2348,4.2348,4.2348,16800.0
2011-09-08 10:15:00,4.58,4.59,4.58,4.59,33600.0,4.2256,4.2348,4.2256,4.2348,33600.0
2011-09-08 10:20:00,4.61,4.61,4.61,4.61,24000.0,4.2533,4.2533,4.2533,4.2533,24000.0
2011-09-08 10:25:00,4.62,4.62,4.62,4.62,7200.0,4.2625,4.2625,4.2625,4.2625,7200.0
2011-09-08 10:30:00,4.63,4.65,4.63,4.65,9600.0,4.2717,4.2902,4.2717,4.2902,9600.0
2011-09-08 10:35:00,4.64,4.64,4.64,4.64,2400.0,4.2809,4.2809,4.2809,4.2809,2400.0
2011-09-08 10:40:00,4.65,4.66,4.65,4.66,45600.0,4.2902,4.2994,4.2902,4.2994,45600.0
2011-09-08 10:45:00,4.66,4.66,4.63,4.63,21600.0,4.2994,4.2994,4.2717,4.2717,21600.0
2011-09-08 10:50:00,4.65,4.65,4.65,4.65,103200.0,4.2902,4.2902,4.2902,4.2902,103200.0
2011-09-08 10:55:00,4.67,4.68,4.67,4.67,24000.0,4.3086,4.3178,4.3086,4.3086,24000.0
2011-09-08 11:00:00,4.69,4.69,4.68,4.68,45600.0,4.3271,4.3271,4.3178,4.3178,45600.0
2011-09-08 11:05:00,4.69,4.69,4.69,4.69,12000.0,4.3271,4.3271,4.3271,4.3271,12000.0
2011-09-08 11:10:00,4.68,4.68,4.66,4.66,45600.0,4.3178,4.3178,4.2994,4.2994,45600.0
2011-09-08 11:15:00,4.66,4.67,4.66,4.67,7200.0,4.2994,4.3086,4.2994,4.3086,7200.0
2011-09-08 11:20:00,4.66,4.66,4.66,4.66,7200.0,4.2994,4.2994,4.2994,4.2994,7200.0
2011-09-08 11:25:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-09-08 11:30:00,4.65,4.66,4.65,4.65,21600.0,4.2902,4.2994,4.2902,4.2902,21600.0
2011-09-08 11:35:00,4.66,4.67,4.66,4.67,19200.0,4.2994,4.3086,4.2994,4.3086,19200.0
2011-09-08 11:40:00,4.67,4.67,4.67,4.67,0.0,4.3086,4.3086,4.3086,4.3086,0.0
2011-09-08 11:45:00,4.64,4.65,4.64,4.64,21600.0,4.2809,4.2902,4.2809,4.2809,21600.0
2011-09-08 11:50:00,4.64,4.65,4.63,4.63,62400.0,4.2809,4.2902,4.2717,4.2717,62400.0
2011-09-08 11:55:00,4.61,4.61,4.6,4.6,21600.0,4.2533,4.2533,4.244,4.244,21600.0
2011-09-08 12:00:00,4.58,4.59,4.58,4.59,28800.0,4.2256,4.2348,4.2256,4.2348,28800.0
2011-09-08 12:05:00,4.59,4.59,4.59,4.59,43200.0,4.2348,4.2348,4.2348,4.2348,43200.0
2011-09-08 12:10:00,4.59,4.6,4.59,4.6,31200.0,4.2348,4.244,4.2348,4.244,31200.0
2011-09-08 12:15:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-09-08 12:20:00,4.61,4.61,4.61,4.61,9600.0,4.2533,4.2533,4.2533,4.2533,9600.0
2011-09-08 12:25:00,4.6,4.6,4.6,4.6,2400.0,4.244,4.244,4.244,4.244,2400.0
2011-09-08 12:30:00,4.58,4.58,4.57,4.57,21600.0,4.2256,4.2256,4.2163,4.2163,21600.0
2011-09-08 12:35:00,4.57,4.57,4.57,4.57,0.0,4.2163,4.2163,4.2163,4.2163,0.0
2011-09-08 12:40:00,4.58,4.61,4.58,4.59,14400.0,4.2256,4.2533,4.2256,4.2348,14400.0
2011-09-08 12:45:00,4.59,4.59,4.59,4.59,0.0,4.2348,4.2348,4.2348,4.2348,0.0
2011-09-08 12:50:00,4.59,4.61,4.59,4.61,7200.0,4.2348,4.2533,4.2348,4.2533,7200.0
2011-09-08 12:55:00,4.61,4.62,4.61,4.61,14400.0,4.2533,4.2625,4.2533,4.2533,14400.0
2011-09-08 13:00:00,4.61,4.62,4.61,4.62,31200.0,4.2533,4.2625,4.2533,4.2625,31200.0
2011-09-08 13:05:00,4.61,4.63,4.61,4.62,16800.0,4.2533,4.2717,4.2533,4.2625,16800.0
2011-09-08 13:10:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:15:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:20:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:25:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:30:00,4.61,4.61,4.54,4.54,192000.0,4.2533,4.2533,4.1887,4.1887,192000.0
2011-09-08 13:35:00,4.54,4.54,4.54,4.54,0.0,4.1887,4.1887,4.1887,4.1887,0.0
2011-09-08 13:40:00,4.55,4.55,4.5,4.52,48000.0,4.1979,4.1979,4.1518,4.1702,48000.0
2011-09-08 13:45:00,4.52,4.53,4.51,4.53,33600.0,4.1702,4.1794,4.161,4.1794,33600.0
2011-09-08 13:50:00,4.52,4.52,4.51,4.51,26400.0,4.1702,4.1702,4.161,4.161,26400.0
2011-09-08 13:55:00,4.52,4.52,4.52,4.52,9600.0,4.1702,4.1702,4.1702,4.1702,9600.0
2011-09-08 14:00:00,4.51,4.54,4.51,4.54,38400.0,4.161,4.1887,4.161,4.1887,38400.0
2011-09-08 14:05:00,4.55,4.55,4.53,4.53,38400.0,4.1979,4.1979,4.1794,4.1794,38400.0
2011-09-08 14:10:00,4.53,4.53,4.53,4.53,19200.0,4.1794,4.1794,4.1794,4.1794,19200.0
2011-09-08 14:15:00,4.54,4.54,4.53,4.53,19200.0,4.1887,4.1887,4.1794,4.1794,19200.0
2011-09-08 14:20:00,4.52,4.52,4.51,4.51,12000.0,4.1702,4.1702,4.161,4.161,12000.0
2011-09-08 14:25:00,4.5,4.5,4.49,4.5,16800.0,4.1518,4.1518,4.1425,4.1518,16800.0
2011-09-08 14:30:00,4.5,4.53,4.5,4.53,55200.0,4.1518,4.1794,4.1518,4.1794,55200.0
2011-09-08 14:35:00,4.51,4.51,4.51,4.51,4800.0,4.161,4.161,4.161,4.161,4800.0
2011-09-08 14:40:00,4.51,4.51,4.51,4.51,0.0,4.161,4.161,4.161,4.161,0.0
2011-09-08 14:45:00,4.5,4.51,4.5,4.51,12000.0,4.1518,4.161,4.1518,4.161,12000.0
2011-09-08 14:50:00,4.51,4.51,4.51,4.51,0.0,4.161,4.161,4.161,4.161,0.0
2011-09-08 14:55:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-08 15:00:00,4.52,4.52,4.49,4.49,36000.0,4.1702,4.1702,4.1425,4.1425,36000.0
2011-09-08 15:05:00,4.48,4.48,4.47,4.48,93600.0,4.1333,4.1333,4.1241,4.1333,93600.0
2011-09-08 15:10:00,4.47,4.47,4.47,4.47,88800.0,4.1241,4.1241,4.1241,4.1241,88800.0
2011-09-08 15:15:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-08 15:20:00,4.48,4.5,4.48,4.49,12000.0,4.1333,4.1518,4.1333,4.1425,12000.0
2011-09-08 15:25:00,4.49,4.49,4.49,4.49,0.0,4.1425,4.1425,4.1425,4.1425,0.0
2011-09-08 15:30:00,4.52,4.52,4.52,4.52,4800.0,4.1702,4.1702,4.1702,4.1702,4800.0
2011-09-08 15:35:00,4.53,4.53,4.51,4.52,204000.0,4.1794,4.1794,4.161,4.1702,204000.0
2011-09-08 15:40:00,4.53,4.53,4.52,4.53,19200.0,4.1794,4.1794,4.1702,4.1794,19200.0
2011-09-08 15:45:00,4.53,4.53,4.51,4.51,21600.0,4.1794,4.1794,4.161,4.161,21600.0
2011-09-08 15:50:00,4.5,4.5,4.48,4.49,223200.0,4.1518,4.1518,4.1333,4.1425,223200.0
2011-09-08 15:55:00,4.49,4.5,4.48,4.48,196800.0,4.1425,4.1518,4.1333,4.1333,196800.0
2011-09-09 09:30:00,4.34,4.34,4.28,4.29,127200.0,4.0041,4.0041,3.9488,3.958,127200.0
2011-09-09 09:35:00,4.29,4.29,4.25,4.27,43200.0,3.958,3.958,3.9211,3.9396,43200.0
2011-09-09 09:40:00,4.28,4.28,4.22,4.24,259200.0,3.9488,3.9488,3.8934,3.9119,259200.0
2011-09-09 09:45:00,4.23,4.27,4.23,4.27,194400.0,3.9027,3.9396,3.9027,3.9396,194400.0
2011-09-09 09:50:00,4.27,4.27,4.23,4.26,108000.0,3.9396,3.9396,3.9027,3.9303,108000.0
2011-09-09 09:55:00,4.26,4.27,4.25,4.25,165600.0,3.9303,3.9396,3.9211,3.9211,165600.0
2011-09-09 10:00:00,4.27,4.3,4.27,4.29,105600.0,3.9396,3.9672,3.9396,3.958,105600.0
2011-09-09 10:05:00,4.29,4.29,4.29,4.29,2400.0,3.958,3.958,3.958,3.958,2400.0
2011-09-09 10:10:00,4.27,4.27,4.26,4.26,19200.0,3.9396,3.9396,3.9303,3.9303,19200.0
2011-09-09 10:15:00,4.24,4.25,4.24,4.25,28800.0,3.9119,3.9211,3.9119,3.9211,28800.0
2011-09-09 10:20:00,4.25,4.25,4.25,4.25,9600.0,3.9211,3.9211,3.9211,3.9211,9600.0
2011-09-09 10:25:00,4.27,4.29,4.27,4.29,16800.0,3.9396,3.958,3.9396,3.958,16800.0
2011-09-09 10:30:00,4.3,4.3,4.27,4.27,40800.0,3.9672,3.9672,3.9396,3.9396,40800.0
2011-09-09 10:35:00,4.27,4.27,4.27,4.27,2400.0,3.9396,3.9396,3.9396,3.9396,2400.0
2011-09-09 10:40:00,4.3,4.3,4.3,4.3,2400.0,3.9672,3.9672,3.9672,3.9672,2400.0
2011-09-09 10:45:00,4.29,4.3,4.29,4.3,52800.0,3.958,3.9672,3.958,3.9672,52800.0
2011-09-09 10:50:00,4.31,4.31,4.31,4.31,55200.0,3.9765,3.9765,3.9765,3.9765,55200.0
2011-09-09 10:55:00,4.3,4.31,4.29,4.29,12000.0,3.9672,3.9765,3.958,3.958,12000.0
2011-09-09 11:00:00,4.29,4.29,4.28,4.28,12000.0,3.958,3.958,3.9488,3.9488,12000.0
2011-09-09 11:05:00,4.28,4.3,4.28,4.28,26400.0,3.9488,3.9672,3.9488,3.9488,26400.0
2011-09-09 11:10:00,4.31,4.31,4.25,4.25,76800.0,3.9765,3.9765,3.9211,3.9211,76800.0
2011-09-09 11:15:00,4.25,4.25,4.24,4.24,19200.0,3.9211,3.9211,3.9119,3.9119,19200.0
2011-09-09 11:20:00,4.24,4.24,4.18,4.19,110400.0,3.9119,3.9119,3.8565,3.8658,110400.0
2011-09-09 11:25:00,4.2,4.2,4.18,4.18,81600.0,3.875,3.875,3.8565,3.8565,81600.0
2011-09-09 11:30:00,4.18,4.21,4.18,4.21,62400.0,3.8565,3.8842,3.8565,3.8842,62400.0
2011-09-09 11:35:00,4.2,4.21,4.18,4.18,48000.0,3.875,3.8842,3.8565,3.8565,48000.0
2011-09-09 11:40:00,4.17,4.17,4.15,4.15,96000.0,3.8473,3.8473,3.8289,3.8289,96000.0
2011-09-09 11:45:00,4.15,4.15,4.12,4.12,60000.0,3.8289,3.8289,3.8012,3.8012,60000.0
2011-09-09 11:50:00,4.11,4.14,4.1,4.14,129600.0,3.7919,3.8196,3.7827,3.8196,129600.0
2011-09-09 11:55:00,4.14,4.14,4.14,4.14,0.0,3.8196,3.8196,3.8196,3.8196,0.0
2011-09-09 12:00:00,4.12,4.13,4.12,4.12,33600.0,3.8012,3.8104,3.8012,3.8012,33600.0
2011-09-09 12:05:00,4.11,4.11,4.09,4.1,33600.0,3.7919,3.7919,3.7735,3.7827,33600.0
2011-09-09 12:10:00,4.1,4.1,4.09,4.09,57600.0,3.7827,3.7827,3.7735,3.7735,57600.0
2011-09-09 12:15:00,4.1,4.12,4.1,4.12,36000.0,3.7827,3.8012,3.7827,3.8012,36000.0
2011-09-09 12:20:00,4.12,4.13,4.12,4.13,38400.0,3.8012,3.8104,3.8012,3.8104,38400.0
2011-09-09 12:25:00,4.13,4.13,4.12,4.12,76800.0,3.8104,3.8104,3.8012,3.8012,76800.0
2011-09-09 12:30:00,4.11,4.11,4.08,4.09,129600.0,3.7919,3.7919,3.7643,3.7735,129600.0
2011-09-09 12:35:00,4.08,4.09,4.07,4.08,26400.0,3.7643,3.7735,3.755,3.7643,26400.0
2011-09-09 12:40:00,4.08,4.09,4.08,4.08,88800.0,3.7643,3.7735,3.7643,3.7643,88800.0
2011-09-09 12:45:00,4.09,4.09,4.09,4.09,52800.0,3.7735,3.7735,3.7735,3.7735,52800.0
2011-09-09 12:50:00,4.09,4.09,4.09,4.09,4800.0,3.7735,3.7735,3.7735,3.7735,4800.0
2011-09-09 12:55:00,4.1,4.14,4.1,4.13,132000.0,3.7827,3.8196,3.7827,3.8104,132000.0
2011-09-09 13:00:00,4.13,4.13,4.1,4.12,100800.0,3.8104,3.8104,3.7827,3.8012,100800.0
2011-09-09 13:05:00,4.11,4.14,4.11,4.14,96000.0,3.7919,3.8196,3.7919,3.8196,96000.0
2011-09-09 13:10:00,4.13,4.14,4.13,4.14,21600.0,3.8104,3.8196,3.8104,3.8196,21600.0
2011-09-09 13:15:00,4.17,4.17,4.15,4.15,64800.0,3.8473,3.8473,3.8289,3.8289,64800.0
2011-09-09 13:20:00,4.14,4.14,4.12,4.12,124800.0,3.8196,3.8196,3.8012,3.8012,124800.0
2011-09-09 13:25:00,4.12,4.12,4.12,4.12,4800.0,3.8012,3.8012,3.8012,3.8012,4800.0
2011-09-09 13:30:00,4.11,4.12,4.1,4.12,50400.0,3.7919,3.8012,3.7827,3.8012,50400.0
2011-09-09 13:35:00,4.11,4.11,4.11,4.11,24000.0,3.7919,3.7919,3.7919,3.7919,24000.0
2011-09-09 13:40:00,4.12,4.12,4.12,4.12,4800.0,3.8012,3.8012,3.8012,3.8012,4800.0
2011-09-09 13:45:00,4.1,4.1,4.09,4.09,26400.0,3.7827,3.7827,3.7735,3.7735,26400.0
2011-09-09 13:50:00,4.1,4.11,4.1,4.11,14400.0,3.7827,3.7919,3.7827,3.7919,14400.0
2011-09-09 13:55:00,4.1,4.1,4.1,4.1,4800.0,3.7827,3.7827,3.7827,3.7827,4800.0
2011-09-09 14:00:00,4.11,4.11,4.11,4.11,7200.0,3.7919,3.7919,3.7919,3.7919,7200.0
2011-09-09 14:05:00,4.1,4.13,4.1,4.12,45600.0,3.7827,3.8104,3.7827,3.8012,45600.0
2011-09-09 14:10:00,4.1,4.11,4.09,4.1,31200.0,3.7827,3.7919,3.7735,3.7827,31200.0
2011-09-09 14:15:00,4.09,4.09,4.09,4.09,7200.0,3.7735,3.7735,3.7735,3.7735,7200.0
2011-09-09 14:20:00,4.12,4.12,4.11,4.11,33600.0,3.8012,3.8012,3.7919,3.7919,33600.0
2011-09-09 14:25:00,4.11,4.11,4.08,4.08,52800.0,3.7919,3.7919,3.7643,3.7643,52800.0
2011-09-09 14:30:00,4.08,4.08,4.06,4.06,36000.0,3.7643,3.7643,3.7458,3.7458,36000.0
2011-09-09 14:35:00,4.06,4.08,4.06,4.08,38400.0,3.7458,3.7643,3.7458,3.7643,38400.0
2011-09-09 14:40:00,4.1,4.11,4.1,4.11,33600.0,3.7827,3.7919,3.7827,3.7919,33600.0
2011-09-09 14:45:00,4.1,4.1,4.1,4.1,21600.0,3.7827,3.7827,3.7827,3.7827,21600.0
2011-09-09 14:50:00,4.07,4.07,4.07,4.07,28800.0,3.755,3.755,3.755,3.755,28800.0
2011-09-09 14:55:00,4.08,4.08,4.06,4.07,16800.0,3.7643,3.7643,3.7458,3.755,16800.0
2011-09-09 15:00:00,4.06,4.07,4.05,4.07,16800.0,3.7458,3.755,3.7366,3.755,16800.0
2011-09-09 15:05:00,4.08,4.09,4.08,4.09,21600.0,3.7643,3.7735,3.7643,3.7735,21600.0
2011-09-09 15:10:00,4.1,4.1,4.08,4.08,16800.0,3.7827,3.7827,3.7643,3.7643,16800.0
2011-09-09 15:15:00,4.08,4.09,4.08,4.08,50400.0,3.7643,3.7735,3.7643,3.7643,50400.0
2011-09-09 15:20:00,4.1,4.1,4.07,4.07,74400.0,3.7827,3.7827,3.755,3.755,74400.0
2011-09-09 15:25:00,4.07,4.07,4.06,4.06,43200.0,3.755,3.755,3.7458,3.7458,43200.0
2011-09-09 15:30:00,4.09,4.09,4.08,4.08,28800.0,3.7735,3.7735,3.7643,3.7643,28800.0
2011-09-09 15:35:00,4.09,4.13,4.09,4.13,33600.0,3.7735,3.8104,3.7735,3.8104,33600.0
2011-09-09 15:40:00,4.12,4.13,4.12,4.12,69600.0,3.8012,3.8104,3.8012,3.8012,69600.0
2011-09-09 15:45:00,4.13,4.15,4.12,4.14,55200.0,3.8104,3.8289,3.8012,3.8196,55200.0
2011-09-09 15:50:00,4.14,4.15,4.14,4.14,276000.0,3.8196,3.8289,3.8196,3.8196,276000.0
2011-09-09 15:55:00,4.15,4.15,4.12,4.12,76800.0,3.8289,3.8289,3.8012,3.8012,76800.0
2011-09-12 09:30:00,3.95,3.99,3.95,3.99,300000.0,3.6443,3.6812,3.6443,3.6812,300000.0
2011-09-12 09:35:00,3.98,4.0,3.97,4.0,98400.0,3.672,3.6905,3.6628,3.6905,98400.0
2011-09-12 09:40:00,4.0,4.0,3.99,4.0,12000.0,3.6905,3.6905,3.6812,3.6905,12000.0
2011-09-12 09:45:00,4.02,4.03,4.01,4.01,43200.0,3.7089,3.7181,3.6997,3.6997,43200.0
2011-09-12 09:50:00,4.01,4.05,4.0,4.04,117600.0,3.6997,3.7366,3.6905,3.7274,117600.0
2011-09-12 09:55:00,4.06,4.1,4.06,4.09,91200.0,3.7458,3.7827,3.7458,3.7735,91200.0
2011-09-12 10:00:00,4.09,4.09,4.07,4.07,21600.0,3.7735,3.7735,3.755,3.755,21600.0
2011-09-12 10:05:00,4.09,4.11,4.09,4.1,7200.0,3.7735,3.7919,3.7735,3.7827,7200.0
2011-09-12 10:10:00,4.11,4.11,4.07,4.07,64800.0,3.7919,3.7919,3.755,3.755,64800.0
2011-09-12 10:15:00,4.05,4.05,4.05,4.05,36000.0,3.7366,3.7366,3.7366,3.7366,36000.0
2011-09-12 10:20:00,4.05,4.07,4.04,4.05,120000.0,3.7366,3.755,3.7274,3.7366,120000.0
2011-09-12 10:25:00,4.06,4.06,4.03,4.03,64800.0,3.7458,3.7458,3.7181,3.7181,64800.0
2011-09-12 10:30:00,4.03,4.04,4.03,4.03,45600.0,3.7181,3.7274,3.7181,3.7181,45600.0
2011-09-12 10:35:00,4.02,4.03,4.02,4.03,7200.0,3.7089,3.7181,3.7089,3.7181,7200.0
2011-09-12 10:40:00,4.04,4.04,4.02,4.02,26400.0,3.7274,3.7274,3.7089,3.7089,26400.0
2011-09-12 10:45:00,4.0,4.0,3.99,3.99,72000.0,3.6905,3.6905,3.6812,3.6812,72000.0
2011-09-12 10:50:00,4.01,4.01,4.01,4.01,33600.0,3.6997,3.6997,3.6997,3.6997,33600.0
2011-09-12 10:55:00,3.99,3.99,3.98,3.98,28800.0,3.6812,3.6812,3.672,3.672,28800.0
2011-09-12 11:00:00,3.99,3.99,3.99,3.99,16800.0,3.6812,3.6812,3.6812,3.6812,16800.0
2011-09-12 11:05:00,4.0,4.01,4.0,4.01,21600.0,3.6905,3.6997,3.6905,3.6997,21600.0
2011-09-12 11:10:00,4.01,4.01,4.01,4.01,4800.0,3.6997,3.6997,3.6997,3.6997,4800.0
2011-09-12 11:15:00,4.01,4.02,4.01,4.01,33600.0,3.6997,3.7089,3.6997,3.6997,33600.0
2011-09-12 11:20:00,4.02,4.03,4.02,4.03,16800.0,3.7089,3.7181,3.7089,3.7181,16800.0
2011-09-12 11:25:00,4.02,4.04,4.02,4.03,24000.0,3.7089,3.7274,3.7089,3.7181,24000.0
2011-09-12 11:30:00,4.03,4.03,4.03,4.03,0.0,3.7181,3.7181,3.7181,3.7181,0.0
2011-09-12 11:35:00,4.03,4.03,4.03,4.03,0.0,3.7181,3.7181,3.7181,3.7181,0.0
2011-09-12 11:40:00,4.06,4.06,4.06,4.06,2400.0,3.7458,3.7458,3.7458,3.7458,2400.0
2011-09-12 11:45:00,4.04,4.04,4.04,4.04,2400.0,3.7274,3.7274,3.7274,3.7274,2400.0
2011-09-12 11:50:00,4.05,4.05,4.05,4.05,14400.0,3.7366,3.7366,3.7366,3.7366,14400.0
2011-09-12 11:55:00,4.01,4.02,4.01,4.02,9600.0,3.6997,3.7089,3.6997,3.7089,9600.0
2011-09-12 12:00:00,4.02,4.02,4.01,4.01,33600.0,3.7089,3.7089,3.6997,3.6997,33600.0
2011-09-12 12:05:00,4.0,4.0,4.0,4.0,48000.0,3.6905,3.6905,3.6905,3.6905,48000.0
2011-09-12 12:10:00,4.0,4.0,4.0,4.0,0.0,3.6905,3.6905,3.6905,3.6905,0.0
2011-09-12 12:15:00,4.0,4.0,3.99,3.99,36000.0,3.6905,3.6905,3.6812,3.6812,36000.0
2011-09-12 12:20:00,3.99,4.0,3.99,4.0,24000.0,3.6812,3.6905,3.6812,3.6905,24000.0
2011-09-12 12:25:00,4.0,4.0,4.0,4.0,7200.0,3.6905,3.6905,3.6905,3.6905,7200.0
2011-09-12 12:30:00,3.99,3.99,3.99,3.99,16800.0,3.6812,3.6812,3.6812,3.6812,16800.0
2011-09-12 12:35:00,3.99,3.99,3.99,3.99,4800.0,3.6812,3.6812,3.6812,3.6812,4800.0
2011-09-12 12:40:00,3.98,3.98,3.97,3.98,60000.0,3.672,3.672,3.6628,3.672,60000.0
2011-09-12 12:45:00,3.98,3.98,3.98,3.98,0.0,3.672,3.672,3.672,3.672,0.0
2011-09-12 12:50:00,3.98,3.98,3.98,3.98,12000.0,3.672,3.672,3.672,3.672,12000.0
2011-09-12 12:55:00,4.0,4.0,4.0,4.0,16800.0,3.6905,3.6905,3.6905,3.6905,16800.0
2011-09-12 13:00:00,4.01,4.02,4.01,4.02,12000.0,3.6997,3.7089,3.6997,3.7089,12000.0
2011-09-12 13:05:00,4.02,4.02,3.99,4.0,33600.0,3.7089,3.7089,3.6812,3.6905,33600.0
2011-09-12 13:10:00,4.0,4.0,4.0,4.0,2400.0,3.6905,3.6905,3.6905,3.6905,2400.0
2011-09-12 13:15:00,4.0,4.0,4.0,4.0,43200.0,3.6905,3.6905,3.6905,3.6905,43200.0
2011-09-12 13:20:00,3.99,3.99,3.99,3.99,2400.0,3.6812,3.6812,3.6812,3.6812,2400.0
2011-09-12 13:25:00,3.99,3.99,3.99,3.99,0.0,3.6812,3.6812,3.6812,3.6812,0.0
2011-09-12 13:30:00,3.98,3.98,3.96,3.96,48000.0,3.672,3.672,3.6536,3.6536,48000.0
2011-09-12 13:35:00,3.96,3.96,3.95,3.96,84000.0,3.6536,3.6536,3.6443,3.6536,84000.0
2011-09-12 13:40:00,3.96,3.96,3.96,3.96,7200.0,3.6536,3.6536,3.6536,3.6536,7200.0
2011-09-12 13:45:00,3.96,3.97,3.96,3.97,24000.0,3.6536,3.6628,3.6536,3.6628,24000.0
2011-09-12 13:50:00,3.99,3.99,3.98,3.98,19200.0,3.6812,3.6812,3.672,3.672,19200.0
2011-09-12 13:55:00,3.98,3.98,3.98,3.98,0.0,3.672,3.672,3.672,3.672,0.0
2011-09-12 14:00:00,3.95,3.95,3.95,3.95,2400.0,3.6443,3.6443,3.6443,3.6443,2400.0
2011-09-12 14:05:00,3.94,3.95,3.94,3.95,31200.0,3.6351,3.6443,3.6351,3.6443,31200.0
2011-09-12 14:10:00,3.94,3.94,3.94,3.94,57600.0,3.6351,3.6351,3.6351,3.6351,57600.0
2011-09-12 14:15:00,3.94,3.94,3.94,3.94,4800.0,3.6351,3.6351,3.6351,3.6351,4800.0
2011-09-12 14:20:00,3.94,3.94,3.94,3.94,0.0,3.6351,3.6351,3.6351,3.6351,0.0
2011-09-12 14:25:00,3.96,3.96,3.96,3.96,2400.0,3.6536,3.6536,3.6536,3.6536,2400.0
2011-09-12 14:30:00,3.96,3.96,3.96,3.96,0.0,3.6536,3.6536,3.6536,3.6536,0.0
2011-09-12 14:35:00,4.0,4.03,4.0,4.01,134400.0,3.6905,3.7181,3.6905,3.6997,134400.0
2011-09-12 14:40:00,4.02,4.06,4.02,4.05,43200.0,3.7089,3.7458,3.7089,3.7366,43200.0
2011-09-12 14:45:00,4.05,4.05,4.01,4.01,124800.0,3.7366,3.7366,3.6997,3.6997,124800.0
2011-09-12 14:50:00,4.02,4.02,4.0,4.0,43200.0,3.7089,3.7089,3.6905,3.6905,43200.0
2011-09-12 14:55:00,3.99,3.99,3.98,3.98,45600.0,3.6812,3.6812,3.672,3.672,45600.0
2011-09-12 15:00:00,3.98,3.98,3.98,3.98,7200.0,3.672,3.672,3.672,3.672,7200.0
2011-09-12 15:05:00,3.99,3.99,3.99,3.99,7200.0,3.6812,3.6812,3.6812,3.6812,7200.0
2011-09-12 15:10:00,3.98,3.99,3.98,3.99,4800.0,3.672,3.6812,3.672,3.6812,4800.0
2011-09-12 15:15:00,3.97,3.99,3.97,3.99,14400.0,3.6628,3.6812,3.6628,3.6812,14400.0
2011-09-12 15:20:00,3.98,3.98,3.98,3.98,4800.0,3.672,3.672,3.672,3.672,4800.0
2011-09-12 15:25:00,4.04,4.04,4.03,4.04,36000.0,3.7274,3.7274,3.7181,3.7274,36000.0
2011-09-12 15:30:00,4.04,4.07,4.04,4.07,55200.0,3.7274,3.755,3.7274,3.755,55200.0
2011-09-12 15:35:00,4.06,4.07,4.04,4.07,88800.0,3.7458,3.755,3.7274,3.755,88800.0
2011-09-12 15:40:00,4.06,4.07,4.06,4.07,24000.0,3.7458,3.755,3.7458,3.755,24000.0
2011-09-12 15:45:00,4.11,4.13,4.1,4.11,60000.0,3.7919,3.8104,3.7827,3.7919,60000.0
2011-09-12 15:50:00,4.11,4.2,4.11,4.18,408000.0,3.7919,3.875,3.7919,3.8565,408000.0
2011-09-12 15:55:00,4.17,4.2,4.16,4.2,292800.0,3.8473,3.875,3.8381,3.875,292800.0
2011-09-13 09:30:00,4.22,4.22,4.17,4.17,103200.0,3.8934,3.8934,3.8473,3.8473,103200.0
2011-09-13 09:35:00,4.17,4.17,4.14,4.14,74400.0,3.8473,3.8473,3.8196,3.8196,74400.0
2011-09-13 09:40:00,4.13,4.13,4.11,4.12,9600.0,3.8104,3.8104,3.7919,3.8012,9600.0
2011-09-13 09:45:00,4.12,4.18,4.12,4.18,43200.0,3.8012,3.8565,3.8012,3.8565,43200.0
2011-09-13 09:50:00,4.2,4.21,4.19,4.21,45600.0,3.875,3.8842,3.8658,3.8842,45600.0
2011-09-13 09:55:00,4.21,4.24,4.21,4.24,134400.0,3.8842,3.9119,3.8842,3.9119,134400.0
2011-09-13 10:00:00,4.25,4.26,4.24,4.26,40800.0,3.9211,3.9303,3.9119,3.9303,40800.0
2011-09-13 10:05:00,4.26,4.28,4.26,4.28,98400.0,3.9303,3.9488,3.9303,3.9488,98400.0
2011-09-13 10:10:00,4.28,4.28,4.27,4.28,50400.0,3.9488,3.9488,3.9396,3.9488,50400.0
2011-09-13 10:15:00,4.27,4.27,4.25,4.25,98400.0,3.9396,3.9396,3.9211,3.9211,98400.0
2011-09-13 10:20:00,4.25,4.25,4.25,4.25,19200.0,3.9211,3.9211,3.9211,3.9211,19200.0
2011-09-13 10:25:00,4.25,4.25,4.24,4.24,19200.0,3.9211,3.9211,3.9119,3.9119,19200.0
2011-09-13 10:30:00,4.25,4.25,4.2,4.2,86400.0,3.9211,3.9211,3.875,3.875,86400.0
2011-09-13 10:35:00,4.22,4.22,4.2,4.21,19200.0,3.8934,3.8934,3.875,3.8842,19200.0
2011-09-13 10:40:00,4.22,4.22,4.21,4.22,67200.0,3.8934,3.8934,3.8842,3.8934,67200.0
2011-09-13 10:45:00,4.23,4.23,4.23,4.23,9600.0,3.9027,3.9027,3.9027,3.9027,9600.0
2011-09-13 10:50:00,4.22,4.22,4.21,4.21,9600.0,3.8934,3.8934,3.8842,3.8842,9600.0
2011-09-13 10:55:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-13 11:00:00,4.19,4.19,4.19,4.19,12000.0,3.8658,3.8658,3.8658,3.8658,12000.0
2011-09-13 11:05:00,4.19,4.19,4.19,4.19,0.0,3.8658,3.8658,3.8658,3.8658,0.0
2011-09-13 11:10:00,4.19,4.19,4.19,4.19,0.0,3.8658,3.8658,3.8658,3.8658,0.0
2011-09-13 11:15:00,4.19,4.19,4.16,4.17,52800.0,3.8658,3.8658,3.8381,3.8473,52800.0
2011-09-13 11:20:00,4.16,4.16,4.16,4.16,21600.0,3.8381,3.8381,3.8381,3.8381,21600.0
2011-09-13 11:25:00,4.15,4.15,4.15,4.15,120000.0,3.8289,3.8289,3.8289,3.8289,120000.0
2011-09-13 11:30:00,4.18,4.18,4.17,4.17,45600.0,3.8565,3.8565,3.8473,3.8473,45600.0
2011-09-13 11:35:00,4.18,4.19,4.18,4.19,21600.0,3.8565,3.8658,3.8565,3.8658,21600.0
2011-09-13 11:40:00,4.2,4.21,4.2,4.21,144000.0,3.875,3.8842,3.875,3.8842,144000.0
2011-09-13 11:45:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-13 11:50:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-13 11:55:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-13 12:00:00,4.16,4.16,4.16,4.16,12000.0,3.8381,3.8381,3.8381,3.8381,12000.0
2011-09-13 12:05:00,4.17,4.17,4.17,4.17,12000.0,3.8473,3.8473,3.8473,3.8473,12000.0
2011-09-13 12:10:00,4.18,4.18,4.18,4.18,4800.0,3.8565,3.8565,3.8565,3.8565,4800.0
2011-09-13 12:15:00,4.19,4.19,4.19,4.19,24000.0,3.8658,3.8658,3.8658,3.8658,24000.0
2011-09-13 12:20:00,4.2,4.2,4.19,4.19,4800.0,3.875,3.875,3.8658,3.8658,4800.0
2011-09-13 12:25:00,4.17,4.17,4.17,4.17,4800.0,3.8473,3.8473,3.8473,3.8473,4800.0
2011-09-13 12:30:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-13 12:35:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-13 12:40:00,4.21,4.21,4.21,4.21,14400.0,3.8842,3.8842,3.8842,3.8842,14400.0
2011-09-13 12:45:00,4.2,4.2,4.2,4.2,24000.0,3.875,3.875,3.875,3.875,24000.0
2011-09-13 12:50:00,4.2,4.2,4.2,4.2,0.0,3.875,3.875,3.875,3.875,0.0
2011-09-13 12:55:00,4.21,4.22,4.21,4.21,50400.0,3.8842,3.8934,3.8842,3.8842,50400.0
2011-09-13 13:00:00,4.22,4.23,4.22,4.23,28800.0,3.8934,3.9027,3.8934,3.9027,28800.0
2011-09-13 13:05:00,4.24,4.24,4.24,4.24,52800.0,3.9119,3.9119,3.9119,3.9119,52800.0
2011-09-13 13:10:00,4.23,4.23,4.23,4.23,2400.0,3.9027,3.9027,3.9027,3.9027,2400.0
2011-09-13 13:15:00,4.25,4.25,4.25,4.25,7200.0,3.9211,3.9211,3.9211,3.9211,7200.0
2011-09-13 13:20:00,4.24,4.24,4.23,4.23,9600.0,3.9119,3.9119,3.9027,3.9027,9600.0
2011-09-13 13:25:00,4.25,4.25,4.24,4.24,9600.0,3.9211,3.9211,3.9119,3.9119,9600.0
2011-09-13 13:30:00,4.23,4.23,4.23,4.23,14400.0,3.9027,3.9027,3.9027,3.9027,14400.0
2011-09-13 13:35:00,4.23,4.23,4.22,4.22,14400.0,3.9027,3.9027,3.8934,3.8934,14400.0
2011-09-13 13:40:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-09-13 13:45:00,4.25,4.26,4.25,4.26,26400.0,3.9211,3.9303,3.9211,3.9303,26400.0
2011-09-13 13:50:00,4.26,4.26,4.26,4.26,14400.0,3.9303,3.9303,3.9303,3.9303,14400.0
2011-09-13 13:55:00,4.27,4.27,4.25,4.25,50400.0,3.9396,3.9396,3.9211,3.9211,50400.0
2011-09-13 14:00:00,4.25,4.25,4.25,4.25,2400.0,3.9211,3.9211,3.9211,3.9211,2400.0
2011-09-13 14:05:00,4.25,4.25,4.25,4.25,0.0,3.9211,3.9211,3.9211,3.9211,0.0
2011-09-13 14:10:00,4.25,4.25,4.25,4.25,0.0,3.9211,3.9211,3.9211,3.9211,0.0
2011-09-13 14:15:00,4.25,4.25,4.25,4.25,7200.0,3.9211,3.9211,3.9211,3.9211,7200.0
2011-09-13 14:20:00,4.25,4.25,4.25,4.25,4800.0,3.9211,3.9211,3.9211,3.9211,4800.0
2011-09-13 14:25:00,4.27,4.28,4.27,4.28,4800.0,3.9396,3.9488,3.9396,3.9488,4800.0
2011-09-13 14:30:00,4.29,4.29,4.29,4.29,72000.0,3.958,3.958,3.958,3.958,72000.0
2011-09-13 14:35:00,4.29,4.29,4.29,4.29,9600.0,3.958,3.958,3.958,3.958,9600.0
2011-09-13 14:40:00,4.28,4.28,4.28,4.28,4800.0,3.9488,3.9488,3.9488,3.9488,4800.0
2011-09-13 14:45:00,4.28,4.28,4.28,4.28,2400.0,3.9488,3.9488,3.9488,3.9488,2400.0
2011-09-13 14:50:00,4.24,4.24,4.24,4.24,4800.0,3.9119,3.9119,3.9119,3.9119,4800.0
2011-09-13 14:55:00,4.22,4.26,4.22,4.24,74400.0,3.8934,3.9303,3.8934,3.9119,74400.0
2011-09-13 15:00:00,4.24,4.24,4.24,4.24,0.0,3.9119,3.9119,3.9119,3.9119,0.0
2011-09-13 15:05:00,4.25,4.25,4.25,4.25,108000.0,3.9211,3.9211,3.9211,3.9211,108000.0
2011-09-13 15:10:00,4.23,4.24,4.23,4.24,12000.0,3.9027,3.9119,3.9027,3.9119,12000.0
2011-09-13 15:15:00,4.2,4.2,4.19,4.2,7200.0,3.875,3.875,3.8658,3.875,7200.0
2011-09-13 15:20:00,4.18,4.2,4.18,4.2,9600.0,3.8565,3.875,3.8565,3.875,9600.0
2011-09-13 15:25:00,4.18,4.18,4.18,4.18,9600.0,3.8565,3.8565,3.8565,3.8565,9600.0
2011-09-13 15:30:00,4.24,4.26,4.24,4.26,9600.0,3.9119,3.9303,3.9119,3.9303,9600.0
2011-09-13 15:35:00,4.25,4.26,4.25,4.26,26400.0,3.9211,3.9303,3.9211,3.9303,26400.0
2011-09-13 15:40:00,4.25,4.28,4.25,4.28,136800.0,3.9211,3.9488,3.9211,3.9488,136800.0
2011-09-13 15:45:00,4.27,4.28,4.27,4.28,28800.0,3.9396,3.9488,3.9396,3.9488,28800.0
2011-09-13 15:50:00,4.28,4.28,4.24,4.25,110400.0,3.9488,3.9488,3.9119,3.9211,110400.0
2011-09-13 15:55:00,4.25,4.27,4.25,4.25,127200.0,3.9211,3.9396,3.9211,3.9211,127200.0
2011-09-14 09:30:00,4.31,4.33,4.3,4.33,112800.0,3.9765,3.9949,3.9672,3.9949,112800.0
2011-09-14 09:35:00,4.34,4.34,4.28,4.28,163200.0,4.0041,4.0041,3.9488,3.9488,163200.0
2011-09-14 09:40:00,4.26,4.28,4.25,4.27,36000.0,3.9303,3.9488,3.9211,3.9396,36000.0
2011-09-14 09:45:00,4.27,4.29,4.27,4.27,96000.0,3.9396,3.958,3.9396,3.9396,96000.0
2011-09-14 09:50:00,4.28,4.29,4.27,4.27,79200.0,3.9488,3.958,3.9396,3.9396,79200.0
2011-09-14 09:55:00,4.29,4.29,4.27,4.27,14400.0,3.958,3.958,3.9396,3.9396,14400.0
2011-09-14 10:00:00,4.26,4.26,4.22,4.23,48000.0,3.9303,3.9303,3.8934,3.9027,48000.0
2011-09-14 10:05:00,4.23,4.25,4.23,4.23,124800.0,3.9027,3.9211,3.9027,3.9027,124800.0
2011-09-14 10:10:00,4.26,4.26,4.26,4.26,12000.0,3.9303,3.9303,3.9303,3.9303,12000.0
2011-09-14 10:15:00,4.24,4.24,4.17,4.18,194400.0,3.9119,3.9119,3.8473,3.8565,194400.0
2011-09-14 10:20:00,4.16,4.18,4.14,4.17,67200.0,3.8381,3.8565,3.8196,3.8473,67200.0
2011-09-14 10:25:00,4.18,4.2,4.18,4.18,60000.0,3.8565,3.875,3.8565,3.8565,60000.0
2011-09-14 10:30:00,4.17,4.21,4.17,4.21,153600.0,3.8473,3.8842,3.8473,3.8842,153600.0
2011-09-14 10:35:00,4.19,4.19,4.18,4.19,38400.0,3.8658,3.8658,3.8565,3.8658,38400.0
2011-09-14 10:40:00,4.2,4.2,4.18,4.18,43200.0,3.875,3.875,3.8565,3.8565,43200.0
2011-09-14 10:45:00,4.18,4.18,4.15,4.15,16800.0,3.8565,3.8565,3.8289,3.8289,16800.0
2011-09-14 10:50:00,4.18,4.18,4.18,4.18,4800.0,3.8565,3.8565,3.8565,3.8565,4800.0
2011-09-14 10:55:00,4.18,4.18,4.18,4.18,12000.0,3.8565,3.8565,3.8565,3.8565,12000.0
2011-09-14 11:00:00,4.18,4.22,4.18,4.22,52800.0,3.8565,3.8934,3.8565,3.8934,52800.0
2011-09-14 11:05:00,4.22,4.23,4.22,4.23,136800.0,3.8934,3.9027,3.8934,3.9027,136800.0
2011-09-14 11:10:00,4.21,4.23,4.21,4.23,26400.0,3.8842,3.9027,3.8842,3.9027,26400.0
2011-09-14 11:15:00,4.24,4.24,4.23,4.24,38400.0,3.9119,3.9119,3.9027,3.9119,38400.0
2011-09-14 11:20:00,4.22,4.24,4.22,4.24,40800.0,3.8934,3.9119,3.8934,3.9119,40800.0
2011-09-14 11:25:00,4.25,4.27,4.25,4.26,21600.0,3.9211,3.9396,3.9211,3.9303,21600.0
2011-09-14 11:30:00,4.27,4.28,4.26,4.26,93600.0,3.9396,3.9488,3.9303,3.9303,93600.0
2011-09-14 11:35:00,4.28,4.28,4.28,4.28,12000.0,3.9488,3.9488,3.9488,3.9488,12000.0
2011-09-14 11:40:00,4.28,4.28,4.28,4.28,2400.0,3.9488,3.9488,3.9488,3.9488,2400.0
2011-09-14 11:45:00,4.26,4.26,4.26,4.26,9600.0,3.9303,3.9303,3.9303,3.9303,9600.0
2011-09-14 11:50:00,4.27,4.3,4.27,4.3,31200.0,3.9396,3.9672,3.9396,3.9672,31200.0
2011-09-14 11:55:00,4.29,4.3,4.29,4.3,33600.0,3.958,3.9672,3.958,3.9672,33600.0
2011-09-14 12:00:00,4.31,4.31,4.3,4.3,9600.0,3.9765,3.9765,3.9672,3.9672,9600.0
2011-09-14 12:05:00,4.3,4.3,4.29,4.29,31200.0,3.9672,3.9672,3.958,3.958,31200.0
2011-09-14 12:10:00,4.29,4.3,4.29,4.29,33600.0,3.958,3.9672,3.958,3.958,33600.0
2011-09-14 12:15:00,4.29,4.29,4.28,4.28,43200.0,3.958,3.958,3.9488,3.9488,43200.0
2011-09-14 12:20:00,4.28,4.28,4.28,4.28,0.0,3.9488,3.9488,3.9488,3.9488,0.0
2011-09-14 12:25:00,4.29,4.3,4.29,4.3,24000.0,3.958,3.9672,3.958,3.9672,24000.0
2011-09-14 12:30:00,4.3,4.31,4.3,4.31,12000.0,3.9672,3.9765,3.9672,3.9765,12000.0
2011-09-14 12:35:00,4.31,4.32,4.31,4.32,16800.0,3.9765,3.9857,3.9765,3.9857,16800.0
2011-09-14 12:40:00,4.32,4.32,4.32,4.32,0.0,3.9857,3.9857,3.9857,3.9857,0.0
2011-09-14 12:45:00,4.34,4.34,4.32,4.32,4800.0,4.0041,4.0041,3.9857,3.9857,4800.0
2011-09-14 12:50:00,4.32,4.32,4.31,4.32,26400.0,3.9857,3.9857,3.9765,3.9857,26400.0
2011-09-14 12:55:00,4.32,4.33,4.32,4.33,19200.0,3.9857,3.9949,3.9857,3.9949,19200.0
2011-09-14 13:00:00,4.33,4.34,4.33,4.34,115200.0,3.9949,4.0041,3.9949,4.0041,115200.0
2011-09-14 13:05:00,4.34,4.36,4.34,4.36,93600.0,4.0041,4.0226,4.0041,4.0226,93600.0
2011-09-14 13:10:00,4.36,4.36,4.35,4.35,31200.0,4.0226,4.0226,4.0134,4.0134,31200.0
2011-09-14 13:15:00,4.35,4.36,4.34,4.36,81600.0,4.0134,4.0226,4.0041,4.0226,81600.0
2011-09-14 13:20:00,4.36,4.36,4.35,4.35,74400.0,4.0226,4.0226,4.0134,4.0134,74400.0
2011-09-14 13:25:00,4.34,4.34,4.34,4.34,2400.0,4.0041,4.0041,4.0041,4.0041,2400.0
2011-09-14 13:30:00,4.34,4.34,4.34,4.34,0.0,4.0041,4.0041,4.0041,4.0041,0.0
2011-09-14 13:35:00,4.36,4.4,4.36,4.4,36000.0,4.0226,4.0595,4.0226,4.0595,36000.0
2011-09-14 13:40:00,4.4,4.41,4.4,4.41,196800.0,4.0595,4.0687,4.0595,4.0687,196800.0
2011-09-14 13:45:00,4.4,4.41,4.4,4.41,62400.0,4.0595,4.0687,4.0595,4.0687,62400.0
2011-09-14 13:50:00,4.41,4.42,4.41,4.41,64800.0,4.0687,4.078,4.0687,4.0687,64800.0
2011-09-14 13:55:00,4.41,4.41,4.38,4.39,177600.0,4.0687,4.0687,4.0411,4.0503,177600.0
2011-09-14 14:00:00,4.39,4.41,4.39,4.41,12000.0,4.0503,4.0687,4.0503,4.0687,12000.0
2011-09-14 14:05:00,4.42,4.44,4.42,4.44,14400.0,4.078,4.0964,4.078,4.0964,14400.0
2011-09-14 14:10:00,4.43,4.43,4.42,4.42,16800.0,4.0872,4.0872,4.078,4.078,16800.0
2011-09-14 14:15:00,4.43,4.46,4.43,4.46,40800.0,4.0872,4.1149,4.0872,4.1149,40800.0
2011-09-14 14:20:00,4.47,4.47,4.46,4.46,26400.0,4.1241,4.1241,4.1149,4.1149,26400.0
2011-09-14 14:25:00,4.45,4.45,4.45,4.45,4800.0,4.1056,4.1056,4.1056,4.1056,4800.0
2011-09-14 14:30:00,4.44,4.45,4.44,4.44,43200.0,4.0964,4.1056,4.0964,4.0964,43200.0
2011-09-14 14:35:00,4.44,4.44,4.43,4.44,21600.0,4.0964,4.0964,4.0872,4.0964,21600.0
2011-09-14 14:40:00,4.44,4.44,4.44,4.44,24000.0,4.0964,4.0964,4.0964,4.0964,24000.0
2011-09-14 14:45:00,4.44,4.44,4.44,4.44,0.0,4.0964,4.0964,4.0964,4.0964,0.0
2011-09-14 14:50:00,4.45,4.46,4.45,4.46,45600.0,4.1056,4.1149,4.1056,4.1149,45600.0
2011-09-14 14:55:00,4.47,4.47,4.47,4.47,21600.0,4.1241,4.1241,4.1241,4.1241,21600.0
2011-09-14 15:00:00,4.47,4.49,4.47,4.49,57600.0,4.1241,4.1425,4.1241,4.1425,57600.0
2011-09-14 15:05:00,4.49,4.5,4.49,4.5,24000.0,4.1425,4.1518,4.1425,4.1518,24000.0
2011-09-14 15:10:00,4.52,4.52,4.51,4.51,72000.0,4.1702,4.1702,4.161,4.161,72000.0
2011-09-14 15:15:00,4.52,4.52,4.52,4.52,16800.0,4.1702,4.1702,4.1702,4.1702,16800.0
2011-09-14 15:20:00,4.53,4.53,4.51,4.52,12000.0,4.1794,4.1794,4.161,4.1702,12000.0
2011-09-14 15:25:00,4.52,4.56,4.52,4.55,57600.0,4.1702,4.2071,4.1702,4.1979,57600.0
2011-09-14 15:30:00,4.55,4.58,4.54,4.56,559200.0,4.1979,4.2256,4.1887,4.2071,559200.0
2011-09-14 15:35:00,4.56,4.57,4.56,4.57,31200.0,4.2071,4.2163,4.2071,4.2163,31200.0
2011-09-14 15:40:00,4.54,4.54,4.49,4.5,1137600.0,4.1887,4.1887,4.1425,4.1518,1137600.0
2011-09-14 15:45:00,4.49,4.5,4.45,4.45,98400.0,4.1425,4.1518,4.1056,4.1056,98400.0
2011-09-14 15:50:00,4.46,4.48,4.44,4.45,72000.0,4.1149,4.1333,4.0964,4.1056,72000.0
2011-09-14 15:55:00,4.44,4.45,4.41,4.41,242400.0,4.0964,4.1056,4.0687,4.0687,242400.0
2011-09-15 09:30:00,4.53,4.54,4.52,4.52,79200.0,4.1794,4.1887,4.1702,4.1702,79200.0
2011-09-15 09:35:00,4.51,4.52,4.5,4.52,91200.0,4.161,4.1702,4.1518,4.1702,91200.0
2011-09-15 09:40:00,4.49,4.52,4.49,4.52,84000.0,4.1425,4.1702,4.1425,4.1702,84000.0
2011-09-15 09:45:00,4.54,4.54,4.51,4.51,38400.0,4.1887,4.1887,4.161,4.161,38400.0
2011-09-15 09:50:00,4.53,4.54,4.52,4.53,67200.0,4.1794,4.1887,4.1702,4.1794,67200.0
2011-09-15 09:55:00,4.53,4.53,4.51,4.51,57600.0,4.1794,4.1794,4.161,4.161,57600.0
2011-09-15 10:00:00,4.53,4.58,4.53,4.58,91200.0,4.1794,4.2256,4.1794,4.2256,91200.0
2011-09-15 10:05:00,4.59,4.59,4.57,4.57,86400.0,4.2348,4.2348,4.2163,4.2163,86400.0
2011-09-15 10:10:00,4.57,4.58,4.55,4.55,38400.0,4.2163,4.2256,4.1979,4.1979,38400.0
2011-09-15 10:15:00,4.54,4.56,4.53,4.55,93600.0,4.1887,4.2071,4.1794,4.1979,93600.0
2011-09-15 10:20:00,4.53,4.53,4.51,4.51,31200.0,4.1794,4.1794,4.161,4.161,31200.0
2011-09-15 10:25:00,4.53,4.53,4.51,4.51,24000.0,4.1794,4.1794,4.161,4.161,24000.0
2011-09-15 10:30:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-15 10:35:00,4.48,4.49,4.48,4.48,24000.0,4.1333,4.1425,4.1333,4.1333,24000.0
2011-09-15 10:40:00,4.49,4.51,4.49,4.51,60000.0,4.1425,4.161,4.1425,4.161,60000.0
2011-09-15 10:45:00,4.51,4.51,4.51,4.51,7200.0,4.161,4.161,4.161,4.161,7200.0
2011-09-15 10:50:00,4.5,4.5,4.49,4.49,16800.0,4.1518,4.1518,4.1425,4.1425,16800.0
2011-09-15 10:55:00,4.5,4.5,4.46,4.47,28800.0,4.1518,4.1518,4.1149,4.1241,28800.0
2011-09-15 11:00:00,4.47,4.48,4.47,4.47,36000.0,4.1241,4.1333,4.1241,4.1241,36000.0
2011-09-15 11:05:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-15 11:10:00,4.51,4.51,4.49,4.49,57600.0,4.161,4.161,4.1425,4.1425,57600.0
2011-09-15 11:15:00,4.5,4.53,4.5,4.52,14400.0,4.1518,4.1794,4.1518,4.1702,14400.0
2011-09-15 11:20:00,4.52,4.53,4.52,4.53,7200.0,4.1702,4.1794,4.1702,4.1794,7200.0
2011-09-15 11:25:00,4.53,4.53,4.53,4.53,0.0,4.1794,4.1794,4.1794,4.1794,0.0
2011-09-15 11:30:00,4.53,4.54,4.53,4.53,50400.0,4.1794,4.1887,4.1794,4.1794,50400.0
2011-09-15 11:35:00,4.54,4.55,4.54,4.55,16800.0,4.1887,4.1979,4.1887,4.1979,16800.0
2011-09-15 11:40:00,4.54,4.55,4.54,4.55,9600.0,4.1887,4.1979,4.1887,4.1979,9600.0
2011-09-15 11:45:00,4.55,4.55,4.55,4.55,14400.0,4.1979,4.1979,4.1979,4.1979,14400.0
2011-09-15 11:50:00,4.55,4.55,4.55,4.55,0.0,4.1979,4.1979,4.1979,4.1979,0.0
2011-09-15 11:55:00,4.54,4.54,4.53,4.54,16800.0,4.1887,4.1887,4.1794,4.1887,16800.0
2011-09-15 12:00:00,4.54,4.54,4.54,4.54,2400.0,4.1887,4.1887,4.1887,4.1887,2400.0
2011-09-15 12:05:00,4.54,4.54,4.54,4.54,28800.0,4.1887,4.1887,4.1887,4.1887,28800.0
2011-09-15 12:10:00,4.54,4.54,4.54,4.54,0.0,4.1887,4.1887,4.1887,4.1887,0.0
2011-09-15 12:15:00,4.54,4.54,4.54,4.54,0.0,4.1887,4.1887,4.1887,4.1887,0.0
2011-09-15 12:20:00,4.55,4.56,4.55,4.56,24000.0,4.1979,4.2071,4.1979,4.2071,24000.0
2011-09-15 12:25:00,4.55,4.55,4.55,4.55,9600.0,4.1979,4.1979,4.1979,4.1979,9600.0
2011-09-15 12:30:00,4.56,4.56,4.56,4.56,2400.0,4.2071,4.2071,4.2071,4.2071,2400.0
2011-09-15 12:35:00,4.57,4.57,4.57,4.57,2400.0,4.2163,4.2163,4.2163,4.2163,2400.0
2011-09-15 12:40:00,4.58,4.58,4.57,4.58,79200.0,4.2256,4.2256,4.2163,4.2256,79200.0
2011-09-15 12:45:00,4.58,4.58,4.57,4.58,52800.0,4.2256,4.2256,4.2163,4.2256,52800.0
2011-09-15 12:50:00,4.58,4.58,4.58,4.58,0.0,4.2256,4.2256,4.2256,4.2256,0.0
2011-09-15 12:55:00,4.58,4.58,4.58,4.58,0.0,4.2256,4.2256,4.2256,4.2256,0.0
2011-09-15 13:00:00,4.57,4.57,4.57,4.57,14400.0,4.2163,4.2163,4.2163,4.2163,14400.0
2011-09-15 13:05:00,4.58,4.58,4.58,4.58,12000.0,4.2256,4.2256,4.2256,4.2256,12000.0
2011-09-15 13:10:00,4.59,4.59,4.58,4.58,14400.0,4.2348,4.2348,4.2256,4.2256,14400.0
2011-09-15 13:15:00,4.59,4.59,4.58,4.58,4800.0,4.2348,4.2348,4.2256,4.2256,4800.0
2011-09-15 13:20:00,4.58,4.58,4.58,4.58,24000.0,4.2256,4.2256,4.2256,4.2256,24000.0
2011-09-15 13:25:00,4.58,4.58,4.58,4.58,16800.0,4.2256,4.2256,4.2256,4.2256,16800.0
2011-09-15 13:30:00,4.58,4.58,4.58,4.58,0.0,4.2256,4.2256,4.2256,4.2256,0.0
2011-09-15 13:35:00,4.56,4.56,4.56,4.56,14400.0,4.2071,4.2071,4.2071,4.2071,14400.0
2011-09-15 13:40:00,4.56,4.56,4.56,4.56,4800.0,4.2071,4.2071,4.2071,4.2071,4800.0
2011-09-15 13:45:00,4.56,4.56,4.56,4.56,2400.0,4.2071,4.2071,4.2071,4.2071,2400.0
2011-09-15 13:50:00,4.57,4.58,4.57,4.58,24000.0,4.2163,4.2256,4.2163,4.2256,24000.0
2011-09-15 13:55:00,4.57,4.58,4.57,4.58,52800.0,4.2163,4.2256,4.2163,4.2256,52800.0
2011-09-15 14:00:00,4.58,4.6,4.58,4.6,31200.0,4.2256,4.244,4.2256,4.244,31200.0
2011-09-15 14:05:00,4.6,4.6,4.59,4.6,31200.0,4.244,4.244,4.2348,4.244,31200.0
2011-09-15 14:10:00,4.6,4.62,4.6,4.62,4800.0,4.244,4.2625,4.244,4.2625,4800.0
2011-09-15 14:15:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-09-15 14:20:00,4.6,4.6,4.59,4.59,9600.0,4.244,4.244,4.2348,4.2348,9600.0
2011-09-15 14:25:00,4.59,4.59,4.59,4.59,2400.0,4.2348,4.2348,4.2348,4.2348,2400.0
2011-09-15 14:30:00,4.6,4.6,4.6,4.6,7200.0,4.244,4.244,4.244,4.244,7200.0
2011-09-15 14:35:00,4.59,4.6,4.59,4.6,14400.0,4.2348,4.244,4.2348,4.244,14400.0
2011-09-15 14:40:00,4.6,4.6,4.59,4.6,139200.0,4.244,4.244,4.2348,4.244,139200.0
2011-09-15 14:45:00,4.61,4.61,4.61,4.61,16800.0,4.2533,4.2533,4.2533,4.2533,16800.0
2011-09-15 14:50:00,4.61,4.62,4.6,4.62,74400.0,4.2533,4.2625,4.244,4.2625,74400.0
2011-09-15 14:55:00,4.62,4.62,4.61,4.62,31200.0,4.2625,4.2625,4.2533,4.2625,31200.0
2011-09-15 15:00:00,4.62,4.63,4.62,4.63,31200.0,4.2625,4.2717,4.2625,4.2717,31200.0
2011-09-15 15:05:00,4.63,4.63,4.62,4.62,14400.0,4.2717,4.2717,4.2625,4.2625,14400.0
2011-09-15 15:10:00,4.62,4.62,4.61,4.61,7200.0,4.2625,4.2625,4.2533,4.2533,7200.0
2011-09-15 15:15:00,4.61,4.61,4.59,4.59,182400.0,4.2533,4.2533,4.2348,4.2348,182400.0
2011-09-15 15:20:00,4.59,4.6,4.59,4.6,21600.0,4.2348,4.244,4.2348,4.244,21600.0
2011-09-15 15:25:00,4.59,4.59,4.57,4.57,31200.0,4.2348,4.2348,4.2163,4.2163,31200.0
2011-09-15 15:30:00,4.58,4.6,4.58,4.6,93600.0,4.2256,4.244,4.2256,4.244,93600.0
2011-09-15 15:35:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-09-15 15:40:00,4.61,4.63,4.61,4.62,50400.0,4.2533,4.2717,4.2533,4.2625,50400.0
2011-09-15 15:45:00,4.63,4.63,4.6,4.63,50400.0,4.2717,4.2717,4.244,4.2717,50400.0
2011-09-15 15:50:00,4.62,4.63,4.62,4.62,134400.0,4.2625,4.2717,4.2625,4.2625,134400.0
2011-09-15 15:55:00,4.62,4.64,4.61,4.64,136800.0,4.2625,4.2809,4.2533,4.2809,136800.0
2011-09-16 09:30:00,4.69,4.72,4.69,4.72,189600.0,4.3271,4.3547,4.3271,4.3547,189600.0
2011-09-16 09:35:00,4.72,4.72,4.71,4.71,24000.0,4.3547,4.3547,4.3455,4.3455,24000.0
2011-09-16 09:40:00,4.71,4.73,4.7,4.73,91200.0,4.3455,4.364,4.3363,4.364,91200.0
2011-09-16 09:45:00,4.73,4.74,4.71,4.73,40800.0,4.364,4.3732,4.3455,4.364,40800.0
2011-09-16 09:50:00,4.73,4.75,4.73,4.73,64800.0,4.364,4.3824,4.364,4.364,64800.0
2011-09-16 09:55:00,4.72,4.72,4.71,4.72,19200.0,4.3547,4.3547,4.3455,4.3547,19200.0
2011-09-16 10:00:00,4.69,4.69,4.69,4.69,9600.0,4.3271,4.3271,4.3271,4.3271,9600.0
2011-09-16 10:05:00,4.69,4.71,4.69,4.71,19200.0,4.3271,4.3455,4.3271,4.3455,19200.0
2011-09-16 10:10:00,4.72,4.75,4.72,4.75,105600.0,4.3547,4.3824,4.3547,4.3824,105600.0
2011-09-16 10:15:00,4.75,4.75,4.73,4.73,91200.0,4.3824,4.3824,4.364,4.364,91200.0
2011-09-16 10:20:00,4.73,4.73,4.73,4.73,0.0,4.364,4.364,4.364,4.364,0.0
2011-09-16 10:25:00,4.68,4.69,4.68,4.69,16800.0,4.3178,4.3271,4.3178,4.3271,16800.0
2011-09-16 10:30:00,4.66,4.68,4.66,4.68,69600.0,4.2994,4.3178,4.2994,4.3178,69600.0
2011-09-16 10:35:00,4.67,4.67,4.66,4.67,14400.0,4.3086,4.3086,4.2994,4.3086,14400.0
2011-09-16 10:40:00,4.67,4.68,4.64,4.65,134400.0,4.3086,4.3178,4.2809,4.2902,134400.0
2011-09-16 10:45:00,4.64,4.65,4.63,4.63,103200.0,4.2809,4.2902,4.2717,4.2717,103200.0
2011-09-16 10:50:00,4.65,4.65,4.62,4.62,100800.0,4.2902,4.2902,4.2625,4.2625,100800.0
2011-09-16 10:55:00,4.63,4.63,4.6,4.63,108000.0,4.2717,4.2717,4.244,4.2717,108000.0
2011-09-16 11:00:00,4.65,4.65,4.63,4.63,28800.0,4.2902,4.2902,4.2717,4.2717,28800.0
2011-09-16 11:05:00,4.65,4.65,4.64,4.64,76800.0,4.2902,4.2902,4.2809,4.2809,76800.0
2011-09-16 11:10:00,4.66,4.67,4.65,4.65,62400.0,4.2994,4.3086,4.2902,4.2902,62400.0
2011-09-16 11:15:00,4.66,4.66,4.65,4.65,74400.0,4.2994,4.2994,4.2902,4.2902,74400.0
2011-09-16 11:20:00,4.63,4.63,4.63,4.63,4800.0,4.2717,4.2717,4.2717,4.2717,4800.0
2011-09-16 11:25:00,4.63,4.63,4.63,4.63,4800.0,4.2717,4.2717,4.2717,4.2717,4800.0
2011-09-16 11:30:00,4.62,4.62,4.62,4.62,4800.0,4.2625,4.2625,4.2625,4.2625,4800.0
2011-09-16 11:35:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-09-16 11:40:00,4.65,4.67,4.65,4.67,36000.0,4.2902,4.3086,4.2902,4.3086,36000.0
2011-09-16 11:45:00,4.67,4.67,4.67,4.67,0.0,4.3086,4.3086,4.3086,4.3086,0.0
2011-09-16 11:50:00,4.67,4.67,4.67,4.67,0.0,4.3086,4.3086,4.3086,4.3086,0.0
2011-09-16 11:55:00,4.69,4.69,4.69,4.69,7200.0,4.3271,4.3271,4.3271,4.3271,7200.0
2011-09-16 12:00:00,4.69,4.69,4.68,4.69,31200.0,4.3271,4.3271,4.3178,4.3271,31200.0
2011-09-16 12:05:00,4.69,4.7,4.69,4.7,9600.0,4.3271,4.3363,4.3271,4.3363,9600.0
2011-09-16 12:10:00,4.7,4.7,4.7,4.7,16800.0,4.3363,4.3363,4.3363,4.3363,16800.0
2011-09-16 12:15:00,4.69,4.7,4.69,4.7,4800.0,4.3271,4.3363,4.3271,4.3363,4800.0
2011-09-16 12:20:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 12:25:00,4.71,4.71,4.7,4.7,64800.0,4.3455,4.3455,4.3363,4.3363,64800.0
2011-09-16 12:30:00,4.7,4.7,4.7,4.7,2400.0,4.3363,4.3363,4.3363,4.3363,2400.0
2011-09-16 12:35:00,4.71,4.73,4.71,4.73,26400.0,4.3455,4.364,4.3455,4.364,26400.0
2011-09-16 12:40:00,4.73,4.73,4.72,4.72,26400.0,4.364,4.364,4.3547,4.3547,26400.0
2011-09-16 12:45:00,4.73,4.75,4.73,4.75,26400.0,4.364,4.3824,4.364,4.3824,26400.0
2011-09-16 12:50:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-09-16 12:55:00,4.73,4.73,4.73,4.73,21600.0,4.364,4.364,4.364,4.364,21600.0
2011-09-16 13:00:00,4.72,4.72,4.71,4.72,16800.0,4.3547,4.3547,4.3455,4.3547,16800.0
2011-09-16 13:05:00,4.72,4.72,4.7,4.7,108000.0,4.3547,4.3547,4.3363,4.3363,108000.0
2011-09-16 13:10:00,4.7,4.7,4.7,4.7,9600.0,4.3363,4.3363,4.3363,4.3363,9600.0
2011-09-16 13:15:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 13:20:00,4.7,4.7,4.7,4.7,12000.0,4.3363,4.3363,4.3363,4.3363,12000.0
2011-09-16 13:25:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 13:30:00,4.71,4.71,4.71,4.71,2400.0,4.3455,4.3455,4.3455,4.3455,2400.0
2011-09-16 13:35:00,4.67,4.67,4.67,4.67,7200.0,4.3086,4.3086,4.3086,4.3086,7200.0
2011-09-16 13:40:00,4.67,4.67,4.67,4.67,0.0,4.3086,4.3086,4.3086,4.3086,0.0
2011-09-16 13:45:00,4.69,4.69,4.68,4.68,40800.0,4.3271,4.3271,4.3178,4.3178,40800.0
2011-09-16 13:50:00,4.68,4.68,4.68,4.68,9600.0,4.3178,4.3178,4.3178,4.3178,9600.0
2011-09-16 13:55:00,4.69,4.69,4.69,4.69,26400.0,4.3271,4.3271,4.3271,4.3271,26400.0
2011-09-16 14:00:00,4.69,4.69,4.69,4.69,2400.0,4.3271,4.3271,4.3271,4.3271,2400.0
2011-09-16 14:05:00,4.69,4.69,4.69,4.69,0.0,4.3271,4.3271,4.3271,4.3271,0.0
2011-09-16 14:10:00,4.69,4.69,4.69,4.69,0.0,4.3271,4.3271,4.3271,4.3271,0.0
2011-09-16 14:15:00,4.69,4.69,4.69,4.69,0.0,4.3271,4.3271,4.3271,4.3271,0.0
2011-09-16 14:20:00,4.7,4.7,4.7,4.7,4800.0,4.3363,4.3363,4.3363,4.3363,4800.0
2011-09-16 14:25:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:30:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:35:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:40:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:45:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:50:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:55:00,4.72,4.73,4.72,4.73,19200.0,4.3547,4.364,4.3547,4.364,19200.0
2011-09-16 15:00:00,4.72,4.72,4.72,4.72,16800.0,4.3547,4.3547,4.3547,4.3547,16800.0
2011-09-16 15:05:00,4.7,4.71,4.69,4.69,33600.0,4.3363,4.3455,4.3271,4.3271,33600.0
2011-09-16 15:10:00,4.7,4.71,4.7,4.71,16800.0,4.3363,4.3455,4.3363,4.3455,16800.0
2011-09-16 15:15:00,4.7,4.7,4.7,4.7,115200.0,4.3363,4.3363,4.3363,4.3363,115200.0
2011-09-16 15:20:00,4.7,4.7,4.68,4.69,21600.0,4.3363,4.3363,4.3178,4.3271,21600.0
2011-09-16 15:25:00,4.7,4.7,4.69,4.69,16800.0,4.3363,4.3363,4.3271,4.3271,16800.0
2011-09-16 15:30:00,4.68,4.68,4.68,4.68,21600.0,4.3178,4.3178,4.3178,4.3178,21600.0
2011-09-16 15:35:00,4.69,4.69,4.68,4.68,38400.0,4.3271,4.3271,4.3178,4.3178,38400.0
2011-09-16 15:40:00,4.68,4.69,4.68,4.69,60000.0,4.3178,4.3271,4.3178,4.3271,60000.0
2011-09-16 15:45:00,4.7,4.73,4.7,4.72,254400.0,4.3363,4.364,4.3363,4.3547,254400.0
2011-09-16 15:50:00,4.72,4.72,4.71,4.72,204000.0,4.3547,4.3547,4.3455,4.3547,204000.0
2011-09-16 15:55:00,4.72,4.74,4.71,4.72,266400.0,4.3547,4.3732,4.3455,4.3547,266400.0
2011-09-19 09:30:00,4.51,4.52,4.48,4.52,146400.0,4.161,4.1702,4.1333,4.1702,146400.0
2011-09-19 09:35:00,4.51,4.53,4.48,4.49,57600.0,4.161,4.1794,4.1333,4.1425,57600.0
2011-09-19 09:40:00,4.48,4.48,4.47,4.47,36000.0,4.1333,4.1333,4.1241,4.1241,36000.0
2011-09-19 09:45:00,4.46,4.46,4.44,4.44,40800.0,4.1149,4.1149,4.0964,4.0964,40800.0
2011-09-19 09:50:00,4.43,4.45,4.43,4.45,55200.0,4.0872,4.1056,4.0872,4.1056,55200.0
2011-09-19 09:55:00,4.45,4.45,4.43,4.43,81600.0,4.1056,4.1056,4.0872,4.0872,81600.0
2011-09-19 10:00:00,4.44,4.46,4.44,4.45,40800.0,4.0964,4.1149,4.0964,4.1056,40800.0
2011-09-19 10:05:00,4.46,4.47,4.45,4.46,43200.0,4.1149,4.1241,4.1056,4.1149,43200.0
2011-09-19 10:10:00,4.46,4.46,4.46,4.46,0.0,4.1149,4.1149,4.1149,4.1149,0.0
2011-09-19 10:15:00,4.42,4.43,4.42,4.42,28800.0,4.078,4.0872,4.078,4.078,28800.0
2011-09-19 10:20:00,4.42,4.42,4.42,4.42,50400.0,4.078,4.078,4.078,4.078,50400.0
2011-09-19 10:25:00,4.42,4.44,4.42,4.43,21600.0,4.078,4.0964,4.078,4.0872,21600.0
2011-09-19 10:30:00,4.46,4.46,4.44,4.44,9600.0,4.1149,4.1149,4.0964,4.0964,9600.0
2011-09-19 10:35:00,4.44,4.44,4.44,4.44,0.0,4.0964,4.0964,4.0964,4.0964,0.0
2011-09-19 10:40:00,4.43,4.43,4.43,4.43,19200.0,4.0872,4.0872,4.0872,4.0872,19200.0
2011-09-19 10:45:00,4.44,4.45,4.44,4.45,28800.0,4.0964,4.1056,4.0964,4.1056,28800.0
2011-09-19 10:50:00,4.45,4.45,4.45,4.45,0.0,4.1056,4.1056,4.1056,4.1056,0.0
2011-09-19 10:55:00,4.45,4.45,4.45,4.45,4800.0,4.1056,4.1056,4.1056,4.1056,4800.0
2011-09-19 11:00:00,4.44,4.44,4.44,4.44,2400.0,4.0964,4.0964,4.0964,4.0964,2400.0
2011-09-19 11:05:00,4.47,4.47,4.46,4.47,16800.0,4.1241,4.1241,4.1149,4.1241,16800.0
2011-09-19 11:10:00,4.47,4.47,4.46,4.47,52800.0,4.1241,4.1241,4.1149,4.1241,52800.0
2011-09-19 11:15:00,4.47,4.47,4.46,4.46,36000.0,4.1241,4.1241,4.1149,4.1149,36000.0
2011-09-19 11:20:00,4.48,4.49,4.48,4.48,48000.0,4.1333,4.1425,4.1333,4.1333,48000.0
2011-09-19 11:25:00,4.48,4.48,4.47,4.48,21600.0,4.1333,4.1333,4.1241,4.1333,21600.0
2011-09-19 11:30:00,4.46,4.47,4.46,4.47,62400.0,4.1149,4.1241,4.1149,4.1241,62400.0
2011-09-19 11:35:00,4.48,4.48,4.48,4.48,2400.0,4.1333,4.1333,4.1333,4.1333,2400.0
2011-09-19 11:40:00,4.49,4.5,4.49,4.5,12000.0,4.1425,4.1518,4.1425,4.1518,12000.0
2011-09-19 11:45:00,4.51,4.52,4.51,4.52,45600.0,4.161,4.1702,4.161,4.1702,45600.0
2011-09-19 11:50:00,4.51,4.51,4.51,4.51,67200.0,4.161,4.161,4.161,4.161,67200.0
2011-09-19 11:55:00,4.5,4.5,4.5,4.5,64800.0,4.1518,4.1518,4.1518,4.1518,64800.0
2011-09-19 12:00:00,4.5,4.51,4.5,4.51,9600.0,4.1518,4.161,4.1518,4.161,9600.0
2011-09-19 12:05:00,4.5,4.5,4.5,4.5,76800.0,4.1518,4.1518,4.1518,4.1518,76800.0
2011-09-19 12:10:00,4.49,4.49,4.49,4.49,7200.0,4.1425,4.1425,4.1425,4.1425,7200.0
2011-09-19 12:15:00,4.49,4.5,4.48,4.48,16800.0,4.1425,4.1518,4.1333,4.1333,16800.0
2011-09-19 12:20:00,4.48,4.48,4.48,4.48,60000.0,4.1333,4.1333,4.1333,4.1333,60000.0
2011-09-19 12:25:00,4.47,4.47,4.47,4.47,12000.0,4.1241,4.1241,4.1241,4.1241,12000.0
2011-09-19 12:30:00,4.47,4.47,4.47,4.47,4800.0,4.1241,4.1241,4.1241,4.1241,4800.0
2011-09-19 12:35:00,4.47,4.47,4.47,4.47,24000.0,4.1241,4.1241,4.1241,4.1241,24000.0
2011-09-19 12:40:00,4.47,4.47,4.47,4.47,7200.0,4.1241,4.1241,4.1241,4.1241,7200.0
2011-09-19 12:45:00,4.47,4.47,4.46,4.46,28800.0,4.1241,4.1241,4.1149,4.1149,28800.0
2011-09-19 12:50:00,4.46,4.46,4.45,4.46,14400.0,4.1149,4.1149,4.1056,4.1149,14400.0
2011-09-19 12:55:00,4.46,4.46,4.46,4.46,0.0,4.1149,4.1149,4.1149,4.1149,0.0
2011-09-19 13:00:00,4.45,4.45,4.44,4.44,36000.0,4.1056,4.1056,4.0964,4.0964,36000.0
2011-09-19 13:05:00,4.46,4.46,4.46,4.46,48000.0,4.1149,4.1149,4.1149,4.1149,48000.0
2011-09-19 13:10:00,4.45,4.45,4.45,4.45,7200.0,4.1056,4.1056,4.1056,4.1056,7200.0
2011-09-19 13:15:00,4.45,4.45,4.45,4.45,0.0,4.1056,4.1056,4.1056,4.1056,0.0
2011-09-19 13:20:00,4.45,4.45,4.45,4.45,9600.0,4.1056,4.1056,4.1056,4.1056,9600.0
2011-09-19 13:25:00,4.45,4.45,4.45,4.45,0.0,4.1056,4.1056,4.1056,4.1056,0.0
2011-09-19 13:30:00,4.46,4.46,4.45,4.45,31200.0,4.1149,4.1149,4.1056,4.1056,31200.0
2011-09-19 13:35:00,4.45,4.45,4.45,4.45,0.0,4.1056,4.1056,4.1056,4.1056,0.0
2011-09-19 13:40:00,4.45,4.45,4.45,4.45,0.0,4.1056,4.1056,4.1056,4.1056,0.0
2011-09-19 13:45:00,4.47,4.47,4.47,4.47,26400.0,4.1241,4.1241,4.1241,4.1241,26400.0
2011-09-19 13:50:00,4.47,4.47,4.46,4.46,12000.0,4.1241,4.1241,4.1149,4.1149,12000.0
2011-09-19 13:55:00,4.47,4.47,4.47,4.47,2400.0,4.1241,4.1241,4.1241,4.1241,2400.0
2011-09-19 14:00:00,4.47,4.47,4.47,4.47,0.0,4.1241,4.1241,4.1241,4.1241,0.0
2011-09-19 14:05:00,4.48,4.48,4.48,4.48,48000.0,4.1333,4.1333,4.1333,4.1333,48000.0
2011-09-19 14:10:00,4.47,4.5,4.47,4.49,122400.0,4.1241,4.1518,4.1241,4.1425,122400.0
2011-09-19 14:15:00,4.49,4.5,4.49,4.5,7200.0,4.1425,4.1518,4.1425,4.1518,7200.0
2011-09-19 14:20:00,4.5,4.5,4.5,4.5,0.0,4.1518,4.1518,4.1518,4.1518,0.0
2011-09-19 14:25:00,4.49,4.49,4.49,4.49,7200.0,4.1425,4.1425,4.1425,4.1425,7200.0
2011-09-19 14:30:00,4.5,4.5,4.5,4.5,24000.0,4.1518,4.1518,4.1518,4.1518,24000.0
2011-09-19 14:35:00,4.49,4.51,4.49,4.51,4800.0,4.1425,4.161,4.1425,4.161,4800.0
2011-09-19 14:40:00,4.52,4.53,4.51,4.52,16800.0,4.1702,4.1794,4.161,4.1702,16800.0
2011-09-19 14:45:00,4.51,4.51,4.51,4.51,7200.0,4.161,4.161,4.161,4.161,7200.0
2011-09-19 14:50:00,4.54,4.54,4.54,4.54,12000.0,4.1887,4.1887,4.1887,4.1887,12000.0
2011-09-19 14:55:00,4.54,4.54,4.54,4.54,0.0,4.1887,4.1887,4.1887,4.1887,0.0
2011-09-19 15:00:00,4.5,4.5,4.5,4.5,16800.0,4.1518,4.1518,4.1518,4.1518,16800.0
2011-09-19 15:05:00,4.5,4.5,4.5,4.5,0.0,4.1518,4.1518,4.1518,4.1518,0.0
2011-09-19 15:10:00,4.49,4.53,4.49,4.53,55200.0,4.1425,4.1794,4.1425,4.1794,55200.0
2011-09-19 15:15:00,4.54,4.58,4.54,4.56,105600.0,4.1887,4.2256,4.1887,4.2071,105600.0
2011-09-19 15:20:00,4.57,4.61,4.57,4.6,208800.0,4.2163,4.2533,4.2163,4.244,208800.0
2011-09-19 15:25:00,4.59,4.61,4.58,4.61,132000.0,4.2348,4.2533,4.2256,4.2533,132000.0
2011-09-19 15:30:00,4.61,4.63,4.61,4.62,91200.0,4.2533,4.2717,4.2533,4.2625,91200.0
2011-09-19 15:35:00,4.62,4.65,4.62,4.65,14400.0,4.2625,4.2902,4.2625,4.2902,14400.0
2011-09-19 15:40:00,4.63,4.64,4.62,4.64,88800.0,4.2717,4.2809,4.2625,4.2809,88800.0
2011-09-19 15:45:00,4.63,4.63,4.6,4.61,72000.0,4.2717,4.2717,4.244,4.2533,72000.0
2011-09-19 15:50:00,4.62,4.62,4.59,4.6,110400.0,4.2625,4.2625,4.2348,4.244,110400.0
2011-09-19 15:55:00,4.61,4.63,4.59,4.59,74400.0,4.2533,4.2717,4.2348,4.2348,74400.0
2011-09-20 09:30:00,4.64,4.67,4.63,4.63,998400.0,4.2809,4.3086,4.2717,4.2717,998400.0
2011-09-20 09:35:00,4.63,4.63,4.61,4.61,237600.0,4.2717,4.2717,4.2533,4.2533,237600.0
2011-09-20 09:40:00,4.61,4.61,4.59,4.6,105600.0,4.2533,4.2533,4.2348,4.244,105600.0
2011-09-20 09:45:00,4.6,4.6,4.58,4.6,76800.0,4.244,4.244,4.2256,4.244,76800.0
2011-09-20 09:50:00,4.58,4.58,4.56,4.57,148800.0,4.2256,4.2256,4.2071,4.2163,148800.0
2011-09-20 09:55:00,4.58,4.59,4.58,4.59,21600.0,4.2256,4.2348,4.2256,4.2348,21600.0
2011-09-20 10:00:00,4.59,4.61,4.59,4.61,24000.0,4.2348,4.2533,4.2348,4.2533,24000.0
2011-09-20 10:05:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-09-20 10:10:00,4.58,4.58,4.58,4.58,19200.0,4.2256,4.2256,4.2256,4.2256,19200.0
2011-09-20 10:15:00,4.61,4.62,4.6,4.62,21600.0,4.2533,4.2625,4.244,4.2625,21600.0
2011-09-20 10:20:00,4.63,4.64,4.63,4.64,9600.0,4.2717,4.2809,4.2717,4.2809,9600.0
2011-09-20 10:25:00,4.66,4.66,4.66,4.66,4800.0,4.2994,4.2994,4.2994,4.2994,4800.0
2011-09-20 10:30:00,4.65,4.65,4.65,4.65,4800.0,4.2902,4.2902,4.2902,4.2902,4800.0
2011-09-20 10:35:00,4.66,4.69,4.66,4.69,196800.0,4.2994,4.3271,4.2994,4.3271,196800.0
2011-09-20 10:40:00,4.7,4.7,4.69,4.7,12000.0,4.3363,4.3363,4.3271,4.3363,12000.0
2011-09-20 10:45:00,4.69,4.7,4.69,4.7,14400.0,4.3271,4.3363,4.3271,4.3363,14400.0
2011-09-20 10:50:00,4.71,4.71,4.71,4.71,24000.0,4.3455,4.3455,4.3455,4.3455,24000.0
2011-09-20 10:55:00,4.69,4.7,4.69,4.7,52800.0,4.3271,4.3363,4.3271,4.3363,52800.0
2011-09-20 11:00:00,4.74,4.74,4.74,4.74,19200.0,4.3732,4.3732,4.3732,4.3732,19200.0
2011-09-20 11:05:00,4.75,4.75,4.74,4.75,40800.0,4.3824,4.3824,4.3732,4.3824,40800.0
2011-09-20 11:10:00,4.75,4.75,4.74,4.75,84000.0,4.3824,4.3824,4.3732,4.3824,84000.0
2011-09-20 11:15:00,4.75,4.76,4.75,4.75,9600.0,4.3824,4.3916,4.3824,4.3824,9600.0
2011-09-20 11:20:00,4.74,4.74,4.74,4.74,81600.0,4.3732,4.3732,4.3732,4.3732,81600.0
2011-09-20 11:25:00,4.74,4.74,4.74,4.74,7200.0,4.3732,4.3732,4.3732,4.3732,7200.0
2011-09-20 11:30:00,4.73,4.73,4.73,4.73,12000.0,4.364,4.364,4.364,4.364,12000.0
2011-09-20 11:35:00,4.73,4.73,4.73,4.73,0.0,4.364,4.364,4.364,4.364,0.0
2011-09-20 11:40:00,4.73,4.74,4.72,4.74,36000.0,4.364,4.3732,4.3547,4.3732,36000.0
2011-09-20 11:45:00,4.73,4.74,4.73,4.74,129600.0,4.364,4.3732,4.364,4.3732,129600.0
2011-09-20 11:50:00,4.74,4.74,4.74,4.74,28800.0,4.3732,4.3732,4.3732,4.3732,28800.0
2011-09-20 11:55:00,4.76,4.76,4.76,4.76,2400.0,4.3916,4.3916,4.3916,4.3916,2400.0
2011-09-20 12:00:00,4.74,4.74,4.74,4.74,45600.0,4.3732,4.3732,4.3732,4.3732,45600.0
2011-09-20 12:05:00,4.71,4.71,4.71,4.71,12000.0,4.3455,4.3455,4.3455,4.3455,12000.0
2011-09-20 12:10:00,4.71,4.71,4.71,4.71,9600.0,4.3455,4.3455,4.3455,4.3455,9600.0
2011-09-20 12:15:00,4.71,4.71,4.71,4.71,0.0,4.3455,4.3455,4.3455,4.3455,0.0
2011-09-20 12:20:00,4.71,4.71,4.71,4.71,0.0,4.3455,4.3455,4.3455,4.3455,0.0
2011-09-20 12:25:00,4.73,4.73,4.73,4.73,4800.0,4.364,4.364,4.364,4.364,4800.0
2011-09-20 12:30:00,4.73,4.73,4.73,4.73,0.0,4.364,4.364,4.364,4.364,0.0
2011-09-20 12:35:00,4.72,4.72,4.72,4.72,7200.0,4.3547,4.3547,4.3547,4.3547,7200.0
2011-09-20 12:40:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-09-20 12:45:00,4.72,4.72,4.72,4.72,2400.0,4.3547,4.3547,4.3547,4.3547,2400.0
2011-09-20 12:50:00,4.73,4.73,4.73,4.73,19200.0,4.364,4.364,4.364,4.364,19200.0
2011-09-20 12:55:00,4.75,4.75,4.75,4.75,2400.0,4.3824,4.3824,4.3824,4.3824,2400.0
2011-09-20 13:00:00,4.76,4.76,4.76,4.76,12000.0,4.3916,4.3916,4.3916,4.3916,12000.0
2011-09-20 13:05:00,4.76,4.76,4.76,4.76,0.0,4.3916,4.3916,4.3916,4.3916,0.0
2011-09-20 13:10:00,4.75,4.76,4.75,4.76,36000.0,4.3824,4.3916,4.3824,4.3916,36000.0
2011-09-20 13:15:00,4.75,4.75,4.75,4.75,12000.0,4.3824,4.3824,4.3824,4.3824,12000.0
2011-09-20 13:20:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-09-20 13:25:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-09-20 13:30:00,4.75,4.75,4.75,4.75,33600.0,4.3824,4.3824,4.3824,4.3824,33600.0
2011-09-20 13:35:00,4.75,4.76,4.75,4.75,115200.0,4.3824,4.3916,4.3824,4.3824,115200.0
2011-09-20 13:40:00,4.74,4.74,4.73,4.73,48000.0,4.3732,4.3732,4.364,4.364,48000.0
2011-09-20 13:45:00,4.72,4.75,4.72,4.74,86400.0,4.3547,4.3824,4.3547,4.3732,86400.0
2011-09-20 13:50:00,4.74,4.75,4.73,4.74,38400.0,4.3732,4.3824,4.364,4.3732,38400.0
2011-09-20 13:55:00,4.74,4.74,4.74,4.74,7200.0,4.3732,4.3732,4.3732,4.3732,7200.0
2011-09-20 14:00:00,4.73,4.73,4.73,4.73,4800.0,4.364,4.364,4.364,4.364,4800.0
2011-09-20 14:05:00,4.75,4.75,4.75,4.75,9600.0,4.3824,4.3824,4.3824,4.3824,9600.0
2011-09-20 14:10:00,4.76,4.77,4.76,4.76,187200.0,4.3916,4.4009,4.3916,4.3916,187200.0
2011-09-20 14:15:00,4.76,4.77,4.76,4.77,43200.0,4.3916,4.4009,4.3916,4.4009,43200.0
2011-09-20 14:20:00,4.76,4.76,4.76,4.76,2400.0,4.3916,4.3916,4.3916,4.3916,2400.0
2011-09-20 14:25:00,4.76,4.76,4.76,4.76,4800.0,4.3916,4.3916,4.3916,4.3916,4800.0
2011-09-20 14:30:00,4.74,4.74,4.74,4.74,7200.0,4.3732,4.3732,4.3732,4.3732,7200.0
2011-09-20 14:35:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-09-20 14:40:00,4.73,4.73,4.71,4.72,26400.0,4.364,4.364,4.3455,4.3547,26400.0
2011-09-20 14:45:00,4.73,4.73,4.72,4.72,4800.0,4.364,4.364,4.3547,4.3547,4800.0
2011-09-20 14:50:00,4.72,4.73,4.72,4.73,24000.0,4.3547,4.364,4.3547,4.364,24000.0
2011-09-20 14:55:00,4.72,4.72,4.72,4.72,2400.0,4.3547,4.3547,4.3547,4.3547,2400.0
2011-09-20 15:00:00,4.7,4.7,4.69,4.69,16800.0,4.3363,4.3363,4.3271,4.3271,16800.0
2011-09-20 15:05:00,4.68,4.68,4.67,4.67,21600.0,4.3178,4.3178,4.3086,4.3086,21600.0
2011-09-20 15:10:00,4.68,4.68,4.68,4.68,21600.0,4.3178,4.3178,4.3178,4.3178,21600.0
2011-09-20 15:15:00,4.67,4.67,4.67,4.67,12000.0,4.3086,4.3086,4.3086,4.3086,12000.0
2011-09-20 15:20:00,4.66,4.66,4.66,4.66,9600.0,4.2994,4.2994,4.2994,4.2994,9600.0
2011-09-20 15:25:00,4.65,4.66,4.65,4.66,26400.0,4.2902,4.2994,4.2902,4.2994,26400.0
2011-09-20 15:30:00,4.66,4.66,4.65,4.66,48000.0,4.2994,4.2994,4.2902,4.2994,48000.0
2011-09-20 15:35:00,4.66,4.66,4.66,4.66,14400.0,4.2994,4.2994,4.2994,4.2994,14400.0
2011-09-20 15:40:00,4.67,4.67,4.64,4.64,24000.0,4.3086,4.3086,4.2809,4.2809,24000.0
2011-09-20 15:45:00,4.61,4.62,4.61,4.61,14400.0,4.2533,4.2625,4.2533,4.2533,14400.0
2011-09-20 15:50:00,4.62,4.62,4.6,4.62,141600.0,4.2625,4.2625,4.244,4.2625,141600.0
2011-09-20 15:55:00,4.61,4.62,4.6,4.61,115200.0,4.2533,4.2625,4.244,4.2533,115200.0
2011-09-21 09:30:00,4.6,4.62,4.58,4.62,410400.0,4.248,4.2665,4.2295,4.2665,410400.0
2011-09-21 09:35:00,4.62,4.63,4.61,4.62,172800.0,4.2665,4.2757,4.2572,4.2665,172800.0
2011-09-21 09:40:00,4.62,4.62,4.58,4.58,112800.0,4.2665,4.2665,4.2295,4.2295,112800.0
2011-09-21 09:45:00,4.58,4.61,4.58,4.59,132000.0,4.2295,4.2572,4.2295,4.2388,132000.0
2011-09-21 09:50:00,4.59,4.6,4.58,4.59,160800.0,4.2388,4.248,4.2295,4.2388,160800.0
2011-09-21 09:55:00,4.61,4.62,4.61,4.62,9600.0,4.2572,4.2665,4.2572,4.2665,9600.0
2011-09-21 10:00:00,4.62,4.64,4.62,4.62,52800.0,4.2665,4.2849,4.2665,4.2665,52800.0
2011-09-21 10:05:00,4.62,4.62,4.61,4.61,7200.0,4.2665,4.2665,4.2572,4.2572,7200.0
2011-09-21 10:10:00,4.6,4.61,4.59,4.59,38400.0,4.248,4.2572,4.2388,4.2388,38400.0
2011-09-21 10:15:00,4.6,4.61,4.6,4.61,40800.0,4.248,4.2572,4.248,4.2572,40800.0
2011-09-21 10:20:00,4.59,4.6,4.59,4.6,52800.0,4.2388,4.248,4.2388,4.248,52800.0
2011-09-21 10:25:00,4.58,4.6,4.58,4.6,14400.0,4.2295,4.248,4.2295,4.248,14400.0
2011-09-21 10:30:00,4.6,4.6,4.58,4.58,24000.0,4.248,4.248,4.2295,4.2295,24000.0
2011-09-21 10:35:00,4.58,4.58,4.57,4.57,24000.0,4.2295,4.2295,4.2203,4.2203,24000.0
2011-09-21 10:40:00,4.56,4.56,4.56,4.56,7200.0,4.2111,4.2111,4.2111,4.2111,7200.0
2011-09-21 10:45:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 10:50:00,4.54,4.54,4.54,4.54,7200.0,4.1926,4.1926,4.1926,4.1926,7200.0
2011-09-21 10:55:00,4.54,4.54,4.54,4.54,0.0,4.1926,4.1926,4.1926,4.1926,0.0
2011-09-21 11:00:00,4.55,4.55,4.55,4.55,14400.0,4.2018,4.2018,4.2018,4.2018,14400.0
2011-09-21 11:05:00,4.54,4.54,4.54,4.54,2400.0,4.1926,4.1926,4.1926,4.1926,2400.0
2011-09-21 11:10:00,4.54,4.54,4.54,4.54,2400.0,4.1926,4.1926,4.1926,4.1926,2400.0
2011-09-21 11:15:00,4.53,4.53,4.51,4.52,160800.0,4.1834,4.1834,4.1649,4.1741,160800.0
2011-09-21 11:20:00,4.52,4.52,4.5,4.51,26400.0,4.1741,4.1741,4.1557,4.1649,26400.0
2011-09-21 11:25:00,4.51,4.51,4.51,4.51,16800.0,4.1649,4.1649,4.1649,4.1649,16800.0
2011-09-21 11:30:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-09-21 11:35:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-09-21 11:40:00,4.55,4.55,4.55,4.55,7200.0,4.2018,4.2018,4.2018,4.2018,7200.0
2011-09-21 11:45:00,4.55,4.55,4.55,4.55,4800.0,4.2018,4.2018,4.2018,4.2018,4800.0
2011-09-21 11:50:00,4.55,4.55,4.55,4.55,0.0,4.2018,4.2018,4.2018,4.2018,0.0
2011-09-21 11:55:00,4.54,4.54,4.54,4.54,9600.0,4.1926,4.1926,4.1926,4.1926,9600.0
2011-09-21 12:00:00,4.54,4.54,4.54,4.54,0.0,4.1926,4.1926,4.1926,4.1926,0.0
2011-09-21 12:05:00,4.55,4.55,4.54,4.54,9600.0,4.2018,4.2018,4.1926,4.1926,9600.0
2011-09-21 12:10:00,4.54,4.54,4.53,4.54,28800.0,4.1926,4.1926,4.1834,4.1926,28800.0
2011-09-21 12:15:00,4.55,4.55,4.55,4.55,19200.0,4.2018,4.2018,4.2018,4.2018,19200.0
2011-09-21 12:20:00,4.55,4.55,4.55,4.55,31200.0,4.2018,4.2018,4.2018,4.2018,31200.0
2011-09-21 12:25:00,4.55,4.55,4.51,4.52,74400.0,4.2018,4.2018,4.1649,4.1741,74400.0
2011-09-21 12:30:00,4.52,4.52,4.52,4.52,0.0,4.1741,4.1741,4.1741,4.1741,0.0
2011-09-21 12:35:00,4.53,4.55,4.53,4.55,21600.0,4.1834,4.2018,4.1834,4.2018,21600.0
2011-09-21 12:40:00,4.55,4.55,4.55,4.55,4800.0,4.2018,4.2018,4.2018,4.2018,4800.0
2011-09-21 12:45:00,4.53,4.53,4.53,4.53,21600.0,4.1834,4.1834,4.1834,4.1834,21600.0
2011-09-21 12:50:00,4.52,4.52,4.51,4.52,9600.0,4.1741,4.1741,4.1649,4.1741,9600.0
2011-09-21 12:55:00,4.52,4.54,4.52,4.54,26400.0,4.1741,4.1926,4.1741,4.1926,26400.0
2011-09-21 13:00:00,4.54,4.55,4.53,4.53,14400.0,4.1926,4.2018,4.1834,4.1834,14400.0
2011-09-21 13:05:00,4.54,4.56,4.54,4.56,16800.0,4.1926,4.2111,4.1926,4.2111,16800.0
2011-09-21 13:10:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-09-21 13:15:00,4.56,4.56,4.55,4.55,16800.0,4.2111,4.2111,4.2018,4.2018,16800.0
2011-09-21 13:20:00,4.55,4.56,4.55,4.56,14400.0,4.2018,4.2111,4.2018,4.2111,14400.0
2011-09-21 13:25:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:30:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:35:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:40:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:45:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:50:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:55:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-09-21 14:00:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 14:05:00,4.56,4.56,4.55,4.56,141600.0,4.2111,4.2111,4.2018,4.2111,141600.0
2011-09-21 14:10:00,4.56,4.56,4.55,4.56,33600.0,4.2111,4.2111,4.2018,4.2111,33600.0
2011-09-21 14:15:00,4.56,4.6,4.56,4.6,177600.0,4.2111,4.248,4.2111,4.248,177600.0
2011-09-21 14:20:00,4.6,4.65,4.48,4.51,127200.0,4.248,4.2942,4.1372,4.1649,127200.0
2011-09-21 14:25:00,4.53,4.55,4.47,4.54,180000.0,4.1834,4.2018,4.128,4.1926,180000.0
2011-09-21 14:30:00,4.53,4.55,4.51,4.52,64800.0,4.1834,4.2018,4.1649,4.1741,64800.0
2011-09-21 14:35:00,4.51,4.51,4.4,4.45,180000.0,4.1649,4.1649,4.0633,4.1095,180000.0
2011-09-21 14:40:00,4.43,4.44,4.42,4.44,45600.0,4.091,4.1002,4.0818,4.1002,45600.0
2011-09-21 14:45:00,4.45,4.46,4.44,4.45,43200.0,4.1095,4.1187,4.1002,4.1095,43200.0
2011-09-21 14:50:00,4.48,4.48,4.47,4.48,249600.0,4.1372,4.1372,4.128,4.1372,249600.0
2011-09-21 14:55:00,4.48,4.48,4.45,4.45,98400.0,4.1372,4.1372,4.1095,4.1095,98400.0
2011-09-21 15:00:00,4.45,4.47,4.45,4.46,60000.0,4.1095,4.128,4.1095,4.1187,60000.0
2011-09-21 15:05:00,4.5,4.51,4.48,4.48,98400.0,4.1557,4.1649,4.1372,4.1372,98400.0
2011-09-21 15:10:00,4.51,4.52,4.5,4.5,69600.0,4.1649,4.1741,4.1557,4.1557,69600.0
2011-09-21 15:15:00,4.51,4.51,4.48,4.49,91200.0,4.1649,4.1649,4.1372,4.1464,91200.0
2011-09-21 15:20:00,4.5,4.5,4.44,4.44,21600.0,4.1557,4.1557,4.1002,4.1002,21600.0
2011-09-21 15:25:00,4.44,4.45,4.43,4.43,139200.0,4.1002,4.1095,4.091,4.091,139200.0
2011-09-21 15:30:00,4.44,4.44,4.41,4.41,76800.0,4.1002,4.1002,4.0725,4.0725,76800.0
2011-09-21 15:35:00,4.39,4.4,4.34,4.35,237600.0,4.0541,4.0633,4.0079,4.0171,237600.0
2011-09-21 15:40:00,4.33,4.35,4.32,4.35,292800.0,3.9987,4.0171,3.9894,4.0171,292800.0
2011-09-21 15:45:00,4.34,4.36,4.33,4.33,105600.0,4.0079,4.0264,3.9987,3.9987,105600.0
2011-09-21 15:50:00,4.31,4.31,4.3,4.3,216000.0,3.9802,3.9802,3.971,3.971,216000.0
2011-09-21 15:55:00,4.3,4.3,4.24,4.24,307200.0,3.971,3.971,3.9156,3.9156,307200.0
2011-09-22 09:30:00,3.89,3.92,3.88,3.89,808800.0,3.5923,3.62,3.5831,3.5923,808800.0
2011-09-22 09:35:00,3.88,3.91,3.88,3.91,520800.0,3.5831,3.6108,3.5831,3.6108,520800.0
2011-09-22 09:40:00,3.91,3.93,3.87,3.87,676800.0,3.6108,3.6293,3.5739,3.5739,676800.0
2011-09-22 09:45:00,3.87,3.87,3.84,3.86,285600.0,3.5739,3.5739,3.5462,3.5646,285600.0
2011-09-22 09:50:00,3.84,3.86,3.82,3.86,199200.0,3.5462,3.5646,3.5277,3.5646,199200.0
2011-09-22 09:55:00,3.86,3.86,3.82,3.82,285600.0,3.5646,3.5646,3.5277,3.5277,285600.0
2011-09-22 10:00:00,3.85,3.87,3.84,3.87,165600.0,3.5554,3.5739,3.5462,3.5739,165600.0
2011-09-22 10:05:00,3.88,3.91,3.86,3.91,276000.0,3.5831,3.6108,3.5646,3.6108,276000.0
2011-09-22 10:10:00,3.9,3.92,3.89,3.89,271200.0,3.6016,3.62,3.5923,3.5923,271200.0
2011-09-22 10:15:00,3.89,3.91,3.88,3.91,91200.0,3.5923,3.6108,3.5831,3.6108,91200.0
2011-09-22 10:20:00,3.95,3.96,3.91,3.92,146400.0,3.6477,3.657,3.6108,3.62,146400.0
2011-09-22 10:25:00,3.91,3.92,3.88,3.9,271200.0,3.6108,3.62,3.5831,3.6016,271200.0
2011-09-22 10:30:00,3.9,3.92,3.88,3.91,184800.0,3.6016,3.62,3.5831,3.6108,184800.0
2011-09-22 10:35:00,3.92,3.93,3.88,3.88,165600.0,3.62,3.6293,3.5831,3.5831,165600.0
2011-09-22 10:40:00,3.89,3.92,3.88,3.92,285600.0,3.5923,3.62,3.5831,3.62,285600.0
2011-09-22 10:45:00,3.92,3.93,3.9,3.91,134400.0,3.62,3.6293,3.6016,3.6108,134400.0
2011-09-22 10:50:00,3.88,3.88,3.86,3.87,139200.0,3.5831,3.5831,3.5646,3.5739,139200.0
2011-09-22 10:55:00,3.86,3.89,3.85,3.85,134400.0,3.5646,3.5923,3.5554,3.5554,134400.0
2011-09-22 11:00:00,3.86,3.87,3.86,3.86,48000.0,3.5646,3.5739,3.5646,3.5646,48000.0
2011-09-22 11:05:00,3.85,3.87,3.84,3.84,374400.0,3.5554,3.5739,3.5462,3.5462,374400.0
2011-09-22 11:10:00,3.85,3.86,3.83,3.83,264000.0,3.5554,3.5646,3.5369,3.5369,264000.0
2011-09-22 11:15:00,3.82,3.84,3.82,3.84,55200.0,3.5277,3.5462,3.5277,3.5462,55200.0
2011-09-22 11:20:00,3.84,3.85,3.83,3.85,100800.0,3.5462,3.5554,3.5369,3.5554,100800.0
2011-09-22 11:25:00,3.84,3.84,3.82,3.82,187200.0,3.5462,3.5462,3.5277,3.5277,187200.0
2011-09-22 11:30:00,3.82,3.86,3.82,3.85,307200.0,3.5277,3.5646,3.5277,3.5554,307200.0
2011-09-22 11:35:00,3.85,3.87,3.85,3.86,187200.0,3.5554,3.5739,3.5554,3.5646,187200.0
2011-09-22 11:40:00,3.83,3.84,3.82,3.84,108000.0,3.5369,3.5462,3.5277,3.5462,108000.0
2011-09-22 11:45:00,3.85,3.85,3.83,3.83,98400.0,3.5554,3.5554,3.5369,3.5369,98400.0
2011-09-22 11:50:00,3.83,3.85,3.82,3.82,168000.0,3.5369,3.5554,3.5277,3.5277,168000.0
2011-09-22 11:55:00,3.82,3.82,3.8,3.8,48000.0,3.5277,3.5277,3.5092,3.5092,48000.0
2011-09-22 12:00:00,3.8,3.81,3.77,3.77,117600.0,3.5092,3.5185,3.4815,3.4815,117600.0
2011-09-22 12:05:00,3.77,3.77,3.76,3.77,31200.0,3.4815,3.4815,3.4723,3.4815,31200.0
2011-09-22 12:10:00,3.78,3.78,3.78,3.78,14400.0,3.4908,3.4908,3.4908,3.4908,14400.0
2011-09-22 12:15:00,3.76,3.77,3.75,3.77,408000.0,3.4723,3.4815,3.463,3.4815,408000.0
2011-09-22 12:20:00,3.77,3.78,3.76,3.78,184800.0,3.4815,3.4908,3.4723,3.4908,184800.0
2011-09-22 12:25:00,3.78,3.79,3.77,3.78,69600.0,3.4908,3.5,3.4815,3.4908,69600.0
2011-09-22 12:30:00,3.79,3.79,3.79,3.79,19200.0,3.5,3.5,3.5,3.5,19200.0
2011-09-22 12:35:00,3.78,3.8,3.78,3.79,48000.0,3.4908,3.5092,3.4908,3.5,48000.0
2011-09-22 12:40:00,3.81,3.81,3.8,3.8,16800.0,3.5185,3.5185,3.5092,3.5092,16800.0
2011-09-22 12:45:00,3.8,3.82,3.8,3.82,141600.0,3.5092,3.5277,3.5092,3.5277,141600.0
2011-09-22 12:50:00,3.83,3.83,3.82,3.83,21600.0,3.5369,3.5369,3.5277,3.5369,21600.0
2011-09-22 12:55:00,3.84,3.84,3.83,3.84,33600.0,3.5462,3.5462,3.5369,3.5462,33600.0
2011-09-22 13:00:00,3.84,3.84,3.82,3.83,48000.0,3.5462,3.5462,3.5277,3.5369,48000.0
2011-09-22 13:05:00,3.82,3.82,3.8,3.8,218400.0,3.5277,3.5277,3.5092,3.5092,218400.0
2011-09-22 13:10:00,3.8,3.81,3.8,3.8,76800.0,3.5092,3.5185,3.5092,3.5092,76800.0
2011-09-22 13:15:00,3.79,3.79,3.78,3.78,36000.0,3.5,3.5,3.4908,3.4908,36000.0
2011-09-22 13:20:00,3.78,3.78,3.76,3.76,232800.0,3.4908,3.4908,3.4723,3.4723,232800.0
2011-09-22 13:25:00,3.76,3.78,3.75,3.77,120000.0,3.4723,3.4908,3.463,3.4815,120000.0
2011-09-22 13:30:00,3.76,3.77,3.76,3.77,36000.0,3.4723,3.4815,3.4723,3.4815,36000.0
2011-09-22 13:35:00,3.78,3.78,3.74,3.74,302400.0,3.4908,3.4908,3.4538,3.4538,302400.0
2011-09-22 13:40:00,3.75,3.78,3.75,3.77,31200.0,3.463,3.4908,3.463,3.4815,31200.0
2011-09-22 13:45:00,3.77,3.77,3.74,3.75,62400.0,3.4815,3.4815,3.4538,3.463,62400.0
2011-09-22 13:50:00,3.75,3.75,3.75,3.75,60000.0,3.463,3.463,3.463,3.463,60000.0
2011-09-22 13:55:00,3.75,3.75,3.71,3.71,110400.0,3.463,3.463,3.4261,3.4261,110400.0
2011-09-22 14:00:00,3.72,3.72,3.7,3.71,52800.0,3.4353,3.4353,3.4169,3.4261,52800.0
2011-09-22 14:05:00,3.71,3.74,3.71,3.74,84000.0,3.4261,3.4538,3.4261,3.4538,84000.0
2011-09-22 14:10:00,3.73,3.75,3.73,3.75,21600.0,3.4446,3.463,3.4446,3.463,21600.0
2011-09-22 14:15:00,3.74,3.75,3.71,3.72,132000.0,3.4538,3.463,3.4261,3.4353,132000.0
2011-09-22 14:20:00,3.72,3.85,3.72,3.81,448800.0,3.4353,3.5554,3.4353,3.5185,448800.0
2011-09-22 14:25:00,3.8,3.84,3.77,3.8,153600.0,3.5092,3.5462,3.4815,3.5092,153600.0
2011-09-22 14:30:00,3.79,3.79,3.74,3.75,230400.0,3.5,3.5,3.4538,3.463,230400.0
2011-09-22 14:35:00,3.77,3.77,3.73,3.74,96000.0,3.4815,3.4815,3.4446,3.4538,96000.0
2011-09-22 14:40:00,3.74,3.79,3.74,3.78,120000.0,3.4538,3.5,3.4538,3.4908,120000.0
2011-09-22 14:45:00,3.78,3.78,3.77,3.78,28800.0,3.4908,3.4908,3.4815,3.4908,28800.0
2011-09-22 14:50:00,3.77,3.77,3.75,3.75,19200.0,3.4815,3.4815,3.463,3.463,19200.0
2011-09-22 14:55:00,3.78,3.78,3.72,3.72,88800.0,3.4908,3.4908,3.4353,3.4353,88800.0
2011-09-22 15:00:00,3.71,3.72,3.69,3.69,163200.0,3.4261,3.4353,3.4076,3.4076,163200.0
2011-09-22 15:05:00,3.69,3.71,3.69,3.71,38400.0,3.4076,3.4261,3.4076,3.4261,38400.0
2011-09-22 15:10:00,3.73,3.74,3.71,3.71,122400.0,3.4446,3.4538,3.4261,3.4261,122400.0
2011-09-22 15:15:00,3.71,3.72,3.71,3.71,16800.0,3.4261,3.4353,3.4261,3.4261,16800.0
2011-09-22 15:20:00,3.69,3.69,3.65,3.65,240000.0,3.4076,3.4076,3.3707,3.3707,240000.0
2011-09-22 15:25:00,3.66,3.7,3.66,3.7,115200.0,3.3799,3.4169,3.3799,3.4169,115200.0
2011-09-22 15:30:00,3.69,3.75,3.69,3.71,163200.0,3.4076,3.463,3.4076,3.4261,163200.0
2011-09-22 15:35:00,3.72,3.73,3.69,3.73,170400.0,3.4353,3.4446,3.4076,3.4446,170400.0
2011-09-22 15:40:00,3.76,3.79,3.73,3.76,170400.0,3.4723,3.5,3.4446,3.4723,170400.0
2011-09-22 15:45:00,3.73,3.82,3.72,3.82,475200.0,3.4446,3.5277,3.4353,3.5277,475200.0
2011-09-22 15:50:00,3.8,3.81,3.76,3.79,230400.0,3.5092,3.5185,3.4723,3.5,230400.0
2011-09-22 15:55:00,3.78,3.85,3.77,3.81,669600.0,3.4908,3.5554,3.4815,3.5185,669600.0
2011-09-23 09:30:00,3.74,3.76,3.71,3.76,235200.0,3.4538,3.4723,3.4261,3.4723,235200.0
2011-09-23 09:35:00,3.78,3.78,3.74,3.74,86400.0,3.4908,3.4908,3.4538,3.4538,86400.0
2011-09-23 09:40:00,3.73,3.75,3.73,3.75,38400.0,3.4446,3.463,3.4446,3.463,38400.0
2011-09-23 09:45:00,3.77,3.8,3.77,3.77,50400.0,3.4815,3.5092,3.4815,3.4815,50400.0
2011-09-23 09:50:00,3.77,3.81,3.76,3.81,62400.0,3.4815,3.5185,3.4723,3.5185,62400.0
2011-09-23 09:55:00,3.82,3.82,3.81,3.82,69600.0,3.5277,3.5277,3.5185,3.5277,69600.0
2011-09-23 10:00:00,3.8,3.8,3.76,3.76,184800.0,3.5092,3.5092,3.4723,3.4723,184800.0
2011-09-23 10:05:00,3.77,3.77,3.75,3.76,117600.0,3.4815,3.4815,3.463,3.4723,117600.0
2011-09-23 10:10:00,3.77,3.78,3.73,3.74,57600.0,3.4815,3.4908,3.4446,3.4538,57600.0
2011-09-23 10:15:00,3.75,3.75,3.71,3.72,21600.0,3.463,3.463,3.4261,3.4353,21600.0
2011-09-23 10:20:00,3.72,3.72,3.7,3.72,64800.0,3.4353,3.4353,3.4169,3.4353,64800.0
2011-09-23 10:25:00,3.73,3.75,3.72,3.75,45600.0,3.4446,3.463,3.4353,3.463,45600.0
2011-09-23 10:30:00,3.77,3.77,3.76,3.76,28800.0,3.4815,3.4815,3.4723,3.4723,28800.0
2011-09-23 10:35:00,3.78,3.78,3.78,3.78,2400.0,3.4908,3.4908,3.4908,3.4908,2400.0
2011-09-23 10:40:00,3.77,3.77,3.75,3.75,57600.0,3.4815,3.4815,3.463,3.463,57600.0
2011-09-23 10:45:00,3.79,3.82,3.79,3.82,283200.0,3.5,3.5277,3.5,3.5277,283200.0
2011-09-23 10:50:00,3.82,3.83,3.82,3.82,33600.0,3.5277,3.5369,3.5277,3.5277,33600.0
2011-09-23 10:55:00,3.83,3.83,3.82,3.82,98400.0,3.5369,3.5369,3.5277,3.5277,98400.0
2011-09-23 11:00:00,3.81,3.81,3.8,3.8,24000.0,3.5185,3.5185,3.5092,3.5092,24000.0
2011-09-23 11:05:00,3.8,3.84,3.8,3.84,117600.0,3.5092,3.5462,3.5092,3.5462,117600.0
2011-09-23 11:10:00,3.84,3.84,3.83,3.83,43200.0,3.5462,3.5462,3.5369,3.5369,43200.0
2011-09-23 11:15:00,3.83,3.83,3.82,3.83,64800.0,3.5369,3.5369,3.5277,3.5369,64800.0
2011-09-23 11:20:00,3.85,3.86,3.84,3.86,88800.0,3.5554,3.5646,3.5462,3.5646,88800.0
2011-09-23 11:25:00,3.85,3.85,3.83,3.84,112800.0,3.5554,3.5554,3.5369,3.5462,112800.0
2011-09-23 11:30:00,3.83,3.83,3.83,3.83,21600.0,3.5369,3.5369,3.5369,3.5369,21600.0
2011-09-23 11:35:00,3.82,3.82,3.81,3.81,45600.0,3.5277,3.5277,3.5185,3.5185,45600.0
2011-09-23 11:40:00,3.81,3.82,3.8,3.8,33600.0,3.5185,3.5277,3.5092,3.5092,33600.0
2011-09-23 11:45:00,3.8,3.8,3.8,3.8,7200.0,3.5092,3.5092,3.5092,3.5092,7200.0
2011-09-23 11:50:00,3.79,3.79,3.79,3.79,4800.0,3.5,3.5,3.5,3.5,4800.0
2011-09-23 11:55:00,3.79,3.79,3.79,3.79,2400.0,3.5,3.5,3.5,3.5,2400.0
2011-09-23 12:00:00,3.81,3.81,3.8,3.8,14400.0,3.5185,3.5185,3.5092,3.5092,14400.0
2011-09-23 12:05:00,3.81,3.83,3.81,3.82,7200.0,3.5185,3.5369,3.5185,3.5277,7200.0
2011-09-23 12:10:00,3.82,3.82,3.82,3.82,4800.0,3.5277,3.5277,3.5277,3.5277,4800.0
2011-09-23 12:15:00,3.82,3.83,3.82,3.83,19200.0,3.5277,3.5369,3.5277,3.5369,19200.0
2011-09-23 12:20:00,3.83,3.83,3.81,3.81,28800.0,3.5369,3.5369,3.5185,3.5185,28800.0
2011-09-23 12:25:00,3.8,3.8,3.79,3.79,21600.0,3.5092,3.5092,3.5,3.5,21600.0
2011-09-23 12:30:00,3.81,3.81,3.81,3.81,2400.0,3.5185,3.5185,3.5185,3.5185,2400.0
2011-09-23 12:35:00,3.81,3.81,3.8,3.8,7200.0,3.5185,3.5185,3.5092,3.5092,7200.0
2011-09-23 12:40:00,3.79,3.79,3.76,3.76,144000.0,3.5,3.5,3.4723,3.4723,144000.0
2011-09-23 12:45:00,3.77,3.8,3.77,3.8,84000.0,3.4815,3.5092,3.4815,3.5092,84000.0
2011-09-23 12:50:00,3.8,3.84,3.8,3.84,93600.0,3.5092,3.5462,3.5092,3.5462,93600.0
2011-09-23 12:55:00,3.8,3.8,3.79,3.79,14400.0,3.5092,3.5092,3.5,3.5,14400.0
2011-09-23 13:00:00,3.79,3.8,3.78,3.79,81600.0,3.5,3.5092,3.4908,3.5,81600.0
2011-09-23 13:05:00,3.78,3.78,3.75,3.75,24000.0,3.4908,3.4908,3.463,3.463,24000.0
2011-09-23 13:10:00,3.76,3.79,3.76,3.78,244800.0,3.4723,3.5,3.4723,3.4908,244800.0
2011-09-23 13:15:00,3.78,3.78,3.77,3.78,108000.0,3.4908,3.4908,3.4815,3.4908,108000.0
2011-09-23 13:20:00,3.78,3.78,3.78,3.78,0.0,3.4908,3.4908,3.4908,3.4908,0.0
2011-09-23 13:25:00,3.79,3.79,3.78,3.78,21600.0,3.5,3.5,3.4908,3.4908,21600.0
2011-09-23 13:30:00,3.8,3.82,3.8,3.8,160800.0,3.5092,3.5277,3.5092,3.5092,160800.0
2011-09-23 13:35:00,3.8,3.82,3.8,3.82,60000.0,3.5092,3.5277,3.5092,3.5277,60000.0
2011-09-23 13:40:00,3.82,3.85,3.82,3.85,117600.0,3.5277,3.5554,3.5277,3.5554,117600.0
2011-09-23 13:45:00,3.84,3.85,3.84,3.85,91200.0,3.5462,3.5554,3.5462,3.5554,91200.0
2011-09-23 13:50:00,3.87,3.87,3.85,3.85,93600.0,3.5739,3.5739,3.5554,3.5554,93600.0
2011-09-23 13:55:00,3.86,3.87,3.86,3.87,156000.0,3.5646,3.5739,3.5646,3.5739,156000.0
2011-09-23 14:00:00,3.86,3.88,3.86,3.88,67200.0,3.5646,3.5831,3.5646,3.5831,67200.0
2011-09-23 14:05:00,3.87,3.87,3.85,3.85,19200.0,3.5739,3.5739,3.5554,3.5554,19200.0
2011-09-23 14:10:00,3.84,3.84,3.83,3.83,64800.0,3.5462,3.5462,3.5369,3.5369,64800.0
2011-09-23 14:15:00,3.82,3.84,3.82,3.83,105600.0,3.5277,3.5462,3.5277,3.5369,105600.0
2011-09-23 14:20:00,3.83,3.83,3.81,3.81,88800.0,3.5369,3.5369,3.5185,3.5185,88800.0
2011-09-23 14:25:00,3.8,3.8,3.8,3.8,12000.0,3.5092,3.5092,3.5092,3.5092,12000.0
2011-09-23 14:30:00,3.8,3.81,3.8,3.8,76800.0,3.5092,3.5185,3.5092,3.5092,76800.0
2011-09-23 14:35:00,3.8,3.81,3.8,3.81,48000.0,3.5092,3.5185,3.5092,3.5185,48000.0
2011-09-23 14:40:00,3.82,3.82,3.81,3.81,31200.0,3.5277,3.5277,3.5185,3.5185,31200.0
2011-09-23 14:45:00,3.81,3.81,3.78,3.78,48000.0,3.5185,3.5185,3.4908,3.4908,48000.0
2011-09-23 14:50:00,3.77,3.78,3.76,3.78,163200.0,3.4815,3.4908,3.4723,3.4908,163200.0
2011-09-23 14:55:00,3.78,3.78,3.78,3.78,0.0,3.4908,3.4908,3.4908,3.4908,0.0
2011-09-23 15:00:00,3.79,3.8,3.79,3.79,9600.0,3.5,3.5092,3.5,3.5,9600.0
2011-09-23 15:05:00,3.78,3.78,3.78,3.78,2400.0,3.4908,3.4908,3.4908,3.4908,2400.0
2011-09-23 15:10:00,3.8,3.83,3.8,3.83,93600.0,3.5092,3.5369,3.5092,3.5369,93600.0
2011-09-23 15:15:00,3.83,3.83,3.83,3.83,0.0,3.5369,3.5369,3.5369,3.5369,0.0
2011-09-23 15:20:00,3.82,3.82,3.81,3.81,14400.0,3.5277,3.5277,3.5185,3.5185,14400.0
2011-09-23 15:25:00,3.83,3.85,3.83,3.85,122400.0,3.5369,3.5554,3.5369,3.5554,122400.0
2011-09-23 15:30:00,3.85,3.85,3.85,3.85,12000.0,3.5554,3.5554,3.5554,3.5554,12000.0
2011-09-23 15:35:00,3.86,3.86,3.84,3.85,28800.0,3.5646,3.5646,3.5462,3.5554,28800.0
2011-09-23 15:40:00,3.86,3.86,3.83,3.83,115200.0,3.5646,3.5646,3.5369,3.5369,115200.0
2011-09-23 15:45:00,3.82,3.83,3.81,3.81,105600.0,3.5277,3.5369,3.5185,3.5185,105600.0
2011-09-23 15:50:00,3.8,3.82,3.8,3.82,88800.0,3.5092,3.5277,3.5092,3.5277,88800.0
2011-09-23 15:55:00,3.82,3.85,3.82,3.84,273600.0,3.5277,3.5554,3.5277,3.5462,273600.0
2011-09-26 09:30:00,3.93,3.97,3.93,3.94,369600.0,3.6293,3.6662,3.6293,3.6385,369600.0
2011-09-26 09:35:00,3.94,3.95,3.91,3.91,201600.0,3.6385,3.6477,3.6108,3.6108,201600.0
2011-09-26 09:40:00,3.92,3.95,3.92,3.95,187200.0,3.62,3.6477,3.62,3.6477,187200.0
2011-09-26 09:45:00,3.94,3.97,3.93,3.97,132000.0,3.6385,3.6662,3.6293,3.6662,132000.0
2011-09-26 09:50:00,3.96,3.96,3.94,3.94,52800.0,3.657,3.657,3.6385,3.6385,52800.0
2011-09-26 09:55:00,3.94,3.94,3.87,3.87,213600.0,3.6385,3.6385,3.5739,3.5739,213600.0
2011-09-26 10:00:00,3.88,3.91,3.88,3.9,52800.0,3.5831,3.6108,3.5831,3.6016,52800.0
2011-09-26 10:05:00,3.9,3.9,3.88,3.88,112800.0,3.6016,3.6016,3.5831,3.5831,112800.0
2011-09-26 10:10:00,3.87,3.88,3.86,3.88,45600.0,3.5739,3.5831,3.5646,3.5831,45600.0
2011-09-26 10:15:00,3.85,3.87,3.85,3.87,168000.0,3.5554,3.5739,3.5554,3.5739,168000.0
2011-09-26 10:20:00,3.87,3.9,3.87,3.9,33600.0,3.5739,3.6016,3.5739,3.6016,33600.0
2011-09-26 10:25:00,3.9,3.91,3.9,3.9,55200.0,3.6016,3.6108,3.6016,3.6016,55200.0
2011-09-26 10:30:00,3.9,3.91,3.89,3.89,21600.0,3.6016,3.6108,3.5923,3.5923,21600.0
2011-09-26 10:35:00,3.88,3.88,3.85,3.86,139200.0,3.5831,3.5831,3.5554,3.5646,139200.0
2011-09-26 10:40:00,3.86,3.89,3.86,3.89,115200.0,3.5646,3.5923,3.5646,3.5923,115200.0
2011-09-26 10:45:00,3.9,3.9,3.87,3.87,88800.0,3.6016,3.6016,3.5739,3.5739,88800.0
2011-09-26 10:50:00,3.88,3.93,3.88,3.93,91200.0,3.5831,3.6293,3.5831,3.6293,91200.0
2011-09-26 10:55:00,3.93,3.93,3.91,3.93,69600.0,3.6293,3.6293,3.6108,3.6293,69600.0
2011-09-26 11:00:00,3.94,3.94,3.92,3.94,81600.0,3.6385,3.6385,3.62,3.6385,81600.0
2011-09-26 11:05:00,3.95,3.96,3.95,3.96,249600.0,3.6477,3.657,3.6477,3.657,249600.0
2011-09-26 11:10:00,3.96,3.97,3.95,3.96,91200.0,3.657,3.6662,3.6477,3.657,91200.0
2011-09-26 11:15:00,3.96,3.98,3.96,3.98,184800.0,3.657,3.6754,3.657,3.6754,184800.0
2011-09-26 11:20:00,3.97,3.99,3.97,3.98,28800.0,3.6662,3.6847,3.6662,3.6754,28800.0
2011-09-26 11:25:00,3.98,3.99,3.96,3.98,136800.0,3.6754,3.6847,3.657,3.6754,136800.0
2011-09-26 11:30:00,3.98,3.98,3.97,3.97,235200.0,3.6754,3.6754,3.6662,3.6662,235200.0
2011-09-26 11:35:00,3.98,3.98,3.97,3.97,28800.0,3.6754,3.6754,3.6662,3.6662,28800.0
2011-09-26 11:40:00,4.0,4.03,4.0,4.03,86400.0,3.6939,3.7216,3.6939,3.7216,86400.0
2011-09-26 11:45:00,4.03,4.03,4.01,4.02,60000.0,3.7216,3.7216,3.7032,3.7124,60000.0
2011-09-26 11:50:00,4.01,4.02,4.0,4.02,74400.0,3.7032,3.7124,3.6939,3.7124,74400.0
2011-09-26 11:55:00,4.03,4.03,4.02,4.03,96000.0,3.7216,3.7216,3.7124,3.7216,96000.0
2011-09-26 12:00:00,4.02,4.02,4.0,4.0,21600.0,3.7124,3.7124,3.6939,3.6939,21600.0
2011-09-26 12:05:00,4.0,4.01,4.0,4.0,62400.0,3.6939,3.7032,3.6939,3.6939,62400.0
2011-09-26 12:10:00,4.0,4.0,3.99,3.99,84000.0,3.6939,3.6939,3.6847,3.6847,84000.0
2011-09-26 12:15:00,3.99,4.0,3.99,4.0,69600.0,3.6847,3.6939,3.6847,3.6939,69600.0
2011-09-26 12:20:00,4.01,4.02,4.01,4.02,223200.0,3.7032,3.7124,3.7032,3.7124,223200.0
2011-09-26 12:25:00,3.99,3.99,3.99,3.99,24000.0,3.6847,3.6847,3.6847,3.6847,24000.0
2011-09-26 12:30:00,3.99,3.99,3.99,3.99,0.0,3.6847,3.6847,3.6847,3.6847,0.0
2011-09-26 12:35:00,3.99,4.0,3.99,4.0,9600.0,3.6847,3.6939,3.6847,3.6939,9600.0
2011-09-26 12:40:00,4.0,4.0,3.97,3.98,62400.0,3.6939,3.6939,3.6662,3.6754,62400.0
2011-09-26 12:45:00,3.96,3.97,3.95,3.95,31200.0,3.657,3.6662,3.6477,3.6477,31200.0
2011-09-26 12:50:00,3.96,3.96,3.95,3.96,117600.0,3.657,3.657,3.6477,3.657,117600.0
2011-09-26 12:55:00,3.95,3.95,3.95,3.95,12000.0,3.6477,3.6477,3.6477,3.6477,12000.0
2011-09-26 13:00:00,3.94,3.94,3.93,3.93,48000.0,3.6385,3.6385,3.6293,3.6293,48000.0
2011-09-26 13:05:00,3.94,3.95,3.93,3.94,117600.0,3.6385,3.6477,3.6293,3.6385,117600.0
2011-09-26 13:10:00,3.94,3.94,3.92,3.92,91200.0,3.6385,3.6385,3.62,3.62,91200.0
2011-09-26 13:15:00,3.94,3.94,3.93,3.93,16800.0,3.6385,3.6385,3.6293,3.6293,16800.0
2011-09-26 13:20:00,3.95,3.96,3.95,3.95,45600.0,3.6477,3.657,3.6477,3.6477,45600.0
2011-09-26 13:25:00,3.95,3.95,3.94,3.94,7200.0,3.6477,3.6477,3.6385,3.6385,7200.0
2011-09-26 13:30:00,3.94,3.96,3.94,3.96,31200.0,3.6385,3.657,3.6385,3.657,31200.0
2011-09-26 13:35:00,3.93,3.93,3.93,3.93,2400.0,3.6293,3.6293,3.6293,3.6293,2400.0
2011-09-26 13:40:00,3.95,3.95,3.95,3.95,14400.0,3.6477,3.6477,3.6477,3.6477,14400.0
2011-09-26 13:45:00,3.95,3.95,3.95,3.95,16800.0,3.6477,3.6477,3.6477,3.6477,16800.0
2011-09-26 13:50:00,3.96,3.97,3.95,3.97,64800.0,3.657,3.6662,3.6477,3.6662,64800.0
2011-09-26 13:55:00,3.97,3.97,3.97,3.97,43200.0,3.6662,3.6662,3.6662,3.6662,43200.0
2011-09-26 14:00:00,3.98,4.02,3.98,4.01,345600.0,3.6754,3.7124,3.6754,3.7032,345600.0
2011-09-26 14:05:00,4.02,4.03,4.0,4.0,96000.0,3.7124,3.7216,3.6939,3.6939,96000.0
2011-09-26 14:10:00,4.0,4.01,3.99,4.01,38400.0,3.6939,3.7032,3.6847,3.7032,38400.0
2011-09-26 14:15:00,4.0,4.01,3.99,3.99,28800.0,3.6939,3.7032,3.6847,3.6847,28800.0
2011-09-26 14:20:00,4.0,4.01,4.0,4.0,24000.0,3.6939,3.7032,3.6939,3.6939,24000.0
2011-09-26 14:25:00,4.0,4.01,4.0,4.0,74400.0,3.6939,3.7032,3.6939,3.6939,74400.0
2011-09-26 14:30:00,4.01,4.04,4.0,4.04,45600.0,3.7032,3.7309,3.6939,3.7309,45600.0
2011-09-26 14:35:00,4.04,4.05,4.04,4.04,362400.0,3.7309,3.7401,3.7309,3.7309,362400.0
2011-09-26 14:40:00,4.05,4.05,4.03,4.04,333600.0,3.7401,3.7401,3.7216,3.7309,333600.0
2011-09-26 14:45:00,4.04,4.04,4.04,4.04,2400.0,3.7309,3.7309,3.7309,3.7309,2400.0
2011-09-26 14:50:00,4.03,4.03,4.02,4.02,38400.0,3.7216,3.7216,3.7124,3.7124,38400.0
2011-09-26 14:55:00,4.04,4.04,4.04,4.04,9600.0,3.7309,3.7309,3.7309,3.7309,9600.0
2011-09-26 15:00:00,4.05,4.07,4.05,4.07,129600.0,3.7401,3.7586,3.7401,3.7586,129600.0
2011-09-26 15:05:00,4.05,4.06,4.05,4.05,9600.0,3.7401,3.7493,3.7401,3.7401,9600.0
2011-09-26 15:10:00,4.05,4.06,4.05,4.06,38400.0,3.7401,3.7493,3.7401,3.7493,38400.0
2011-09-26 15:15:00,4.07,4.09,4.07,4.08,91200.0,3.7586,3.777,3.7586,3.7678,91200.0
2011-09-26 15:20:00,4.09,4.09,4.08,4.08,19200.0,3.777,3.777,3.7678,3.7678,19200.0
2011-09-26 15:25:00,4.08,4.09,4.07,4.08,69600.0,3.7678,3.777,3.7586,3.7678,69600.0
2011-09-26 15:30:00,4.08,4.08,4.07,4.07,40800.0,3.7678,3.7678,3.7586,3.7586,40800.0
2011-09-26 15:35:00,4.08,4.09,4.08,4.09,204000.0,3.7678,3.777,3.7678,3.777,204000.0
2011-09-26 15:40:00,4.09,4.1,4.08,4.1,64800.0,3.777,3.7863,3.7678,3.7863,64800.0
2011-09-26 15:45:00,4.1,4.12,4.1,4.11,158400.0,3.7863,3.8047,3.7863,3.7955,158400.0
2011-09-26 15:50:00,4.11,4.13,4.11,4.13,225600.0,3.7955,3.814,3.7955,3.814,225600.0
2011-09-26 15:55:00,4.13,4.15,4.12,4.13,280800.0,3.814,3.8324,3.8047,3.814,280800.0
2011-09-27 09:30:00,4.39,4.39,4.36,4.37,441600.0,4.0541,4.0541,4.0264,4.0356,441600.0
2011-09-27 09:35:00,4.37,4.38,4.36,4.38,146400.0,4.0356,4.0448,4.0264,4.0448,146400.0
2011-09-27 09:40:00,4.38,4.39,4.35,4.36,285600.0,4.0448,4.0541,4.0171,4.0264,285600.0
2011-09-27 09:45:00,4.36,4.38,4.35,4.38,244800.0,4.0264,4.0448,4.0171,4.0448,244800.0
2011-09-27 09:50:00,4.39,4.42,4.39,4.41,288000.0,4.0541,4.0818,4.0541,4.0725,288000.0
2011-09-27 09:55:00,4.41,4.42,4.41,4.42,36000.0,4.0725,4.0818,4.0725,4.0818,36000.0
2011-09-27 10:00:00,4.43,4.43,4.38,4.39,115200.0,4.091,4.091,4.0448,4.0541,115200.0
2011-09-27 10:05:00,4.39,4.4,4.37,4.4,88800.0,4.0541,4.0633,4.0356,4.0633,88800.0
2011-09-27 10:10:00,4.39,4.4,4.38,4.39,48000.0,4.0541,4.0633,4.0448,4.0541,48000.0
2011-09-27 10:15:00,4.38,4.4,4.36,4.38,62400.0,4.0448,4.0633,4.0264,4.0448,62400.0
2011-09-27 10:20:00,4.38,4.39,4.37,4.39,91200.0,4.0448,4.0541,4.0356,4.0541,91200.0
2011-09-27 10:25:00,4.4,4.42,4.4,4.41,38400.0,4.0633,4.0818,4.0633,4.0725,38400.0
2011-09-27 10:30:00,4.41,4.41,4.4,4.4,9600.0,4.0725,4.0725,4.0633,4.0633,9600.0
2011-09-27 10:35:00,4.42,4.42,4.39,4.39,76800.0,4.0818,4.0818,4.0541,4.0541,76800.0
2011-09-27 10:40:00,4.39,4.4,4.39,4.4,7200.0,4.0541,4.0633,4.0541,4.0633,7200.0
2011-09-27 10:45:00,4.4,4.42,4.4,4.42,64800.0,4.0633,4.0818,4.0633,4.0818,64800.0
2011-09-27 10:50:00,4.42,4.43,4.41,4.41,139200.0,4.0818,4.091,4.0725,4.0725,139200.0
2011-09-27 10:55:00,4.42,4.45,4.42,4.45,93600.0,4.0818,4.1095,4.0818,4.1095,93600.0
2011-09-27 11:00:00,4.45,4.45,4.44,4.45,12000.0,4.1095,4.1095,4.1002,4.1095,12000.0
2011-09-27 11:05:00,4.44,4.44,4.43,4.44,26400.0,4.1002,4.1002,4.091,4.1002,26400.0
2011-09-27 11:10:00,4.44,4.44,4.44,4.44,0.0,4.1002,4.1002,4.1002,4.1002,0.0
2011-09-27 11:15:00,4.42,4.43,4.42,4.43,33600.0,4.0818,4.091,4.0818,4.091,33600.0
2011-09-27 11:20:00,4.43,4.43,4.41,4.41,69600.0,4.091,4.091,4.0725,4.0725,69600.0
2011-09-27 11:25:00,4.42,4.43,4.42,4.43,38400.0,4.0818,4.091,4.0818,4.091,38400.0
2011-09-27 11:30:00,4.42,4.44,4.42,4.43,81600.0,4.0818,4.1002,4.0818,4.091,81600.0
2011-09-27 11:35:00,4.44,4.44,4.43,4.43,9600.0,4.1002,4.1002,4.091,4.091,9600.0
2011-09-27 11:40:00,4.43,4.43,4.42,4.42,36000.0,4.091,4.091,4.0818,4.0818,36000.0
2011-09-27 11:45:00,4.41,4.41,4.41,4.41,2400.0,4.0725,4.0725,4.0725,4.0725,2400.0
2011-09-27 11:50:00,4.41,4.41,4.41,4.41,21600.0,4.0725,4.0725,4.0725,4.0725,21600.0
2011-09-27 11:55:00,4.42,4.43,4.42,4.42,228000.0,4.0818,4.091,4.0818,4.0818,228000.0
2011-09-27 12:00:00,4.43,4.43,4.43,4.43,31200.0,4.091,4.091,4.091,4.091,31200.0
2011-09-27 12:05:00,4.43,4.45,4.43,4.45,60000.0,4.091,4.1095,4.091,4.1095,60000.0
2011-09-27 12:10:00,4.46,4.46,4.46,4.46,129600.0,4.1187,4.1187,4.1187,4.1187,129600.0
2011-09-27 12:15:00,4.46,4.46,4.46,4.46,38400.0,4.1187,4.1187,4.1187,4.1187,38400.0
2011-09-27 12:20:00,4.46,4.46,4.45,4.45,24000.0,4.1187,4.1187,4.1095,4.1095,24000.0
2011-09-27 12:25:00,4.45,4.45,4.44,4.44,55200.0,4.1095,4.1095,4.1002,4.1002,55200.0
2011-09-27 12:30:00,4.44,4.44,4.43,4.43,62400.0,4.1002,4.1002,4.091,4.091,62400.0
2011-09-27 12:35:00,4.43,4.43,4.43,4.43,26400.0,4.091,4.091,4.091,4.091,26400.0
2011-09-27 12:40:00,4.42,4.43,4.41,4.42,76800.0,4.0818,4.091,4.0725,4.0818,76800.0
2011-09-27 12:45:00,4.42,4.42,4.42,4.42,9600.0,4.0818,4.0818,4.0818,4.0818,9600.0
2011-09-27 12:50:00,4.43,4.43,4.43,4.43,9600.0,4.091,4.091,4.091,4.091,9600.0
2011-09-27 12:55:00,4.44,4.44,4.44,4.44,16800.0,4.1002,4.1002,4.1002,4.1002,16800.0
2011-09-27 13:00:00,4.44,4.44,4.43,4.44,26400.0,4.1002,4.1002,4.091,4.1002,26400.0
2011-09-27 13:05:00,4.43,4.44,4.43,4.44,24000.0,4.091,4.1002,4.091,4.1002,24000.0
2011-09-27 13:10:00,4.44,4.44,4.44,4.44,0.0,4.1002,4.1002,4.1002,4.1002,0.0
2011-09-27 13:15:00,4.44,4.44,4.44,4.44,55200.0,4.1002,4.1002,4.1002,4.1002,55200.0
2011-09-27 13:20:00,4.44,4.44,4.44,4.44,0.0,4.1002,4.1002,4.1002,4.1002,0.0
2011-09-27 13:25:00,4.45,4.45,4.45,4.45,4800.0,4.1095,4.1095,4.1095,4.1095,4800.0
2011-09-27 13:30:00,4.46,4.46,4.43,4.43,91200.0,4.1187,4.1187,4.091,4.091,91200.0
2011-09-27 13:35:00,4.44,4.45,4.44,4.45,33600.0,4.1002,4.1095,4.1002,4.1095,33600.0
2011-09-27 13:40:00,4.45,4.45,4.45,4.45,24000.0,4.1095,4.1095,4.1095,4.1095,24000.0
2011-09-27 13:45:00,4.45,4.46,4.45,4.46,93600.0,4.1095,4.1187,4.1095,4.1187,93600.0
2011-09-27 13:50:00,4.46,4.48,4.46,4.48,91200.0,4.1187,4.1372,4.1187,4.1372,91200.0
2011-09-27 13:55:00,4.48,4.48,4.47,4.47,67200.0,4.1372,4.1372,4.128,4.128,67200.0
2011-09-27 14:00:00,4.48,4.48,4.48,4.48,24000.0,4.1372,4.1372,4.1372,4.1372,24000.0
2011-09-27 14:05:00,4.48,4.48,4.48,4.48,24000.0,4.1372,4.1372,4.1372,4.1372,24000.0
2011-09-27 14:10:00,4.48,4.49,4.47,4.49,192000.0,4.1372,4.1464,4.128,4.1464,192000.0
2011-09-27 14:15:00,4.49,4.49,4.49,4.49,0.0,4.1464,4.1464,4.1464,4.1464,0.0
2011-09-27 14:20:00,4.49,4.49,4.49,4.49,14400.0,4.1464,4.1464,4.1464,4.1464,14400.0
2011-09-27 14:25:00,4.49,4.49,4.48,4.48,26400.0,4.1464,4.1464,4.1372,4.1372,26400.0
2011-09-27 14:30:00,4.48,4.49,4.48,4.48,12000.0,4.1372,4.1464,4.1372,4.1372,12000.0
2011-09-27 14:35:00,4.48,4.48,4.47,4.47,40800.0,4.1372,4.1372,4.128,4.128,40800.0
2011-09-27 14:40:00,4.48,4.48,4.47,4.47,98400.0,4.1372,4.1372,4.128,4.128,98400.0
2011-09-27 14:45:00,4.47,4.47,4.46,4.47,16800.0,4.128,4.128,4.1187,4.128,16800.0
2011-09-27 14:50:00,4.47,4.47,4.47,4.47,7200.0,4.128,4.128,4.128,4.128,7200.0
2011-09-27 14:55:00,4.46,4.46,4.45,4.46,52800.0,4.1187,4.1187,4.1095,4.1187,52800.0
2011-09-27 15:00:00,4.45,4.45,4.44,4.44,60000.0,4.1095,4.1095,4.1002,4.1002,60000.0
2011-09-27 15:05:00,4.44,4.44,4.4,4.42,165600.0,4.1002,4.1002,4.0633,4.0818,165600.0
2011-09-27 15:10:00,4.42,4.42,4.39,4.39,117600.0,4.0818,4.0818,4.0541,4.0541,117600.0
2011-09-27 15:15:00,4.41,4.42,4.39,4.41,79200.0,4.0725,4.0818,4.0541,4.0725,79200.0
2011-09-27 15:20:00,4.38,4.39,4.36,4.37,232800.0,4.0448,4.0541,4.0264,4.0356,232800.0
2011-09-27 15:25:00,4.36,4.38,4.34,4.36,96000.0,4.0264,4.0448,4.0079,4.0264,96000.0
2011-09-27 15:30:00,4.35,4.38,4.35,4.35,81600.0,4.0171,4.0448,4.0171,4.0171,81600.0
2011-09-27 15:35:00,4.38,4.38,4.34,4.34,33600.0,4.0448,4.0448,4.0079,4.0079,33600.0
2011-09-27 15:40:00,4.34,4.34,4.31,4.32,158400.0,4.0079,4.0079,3.9802,3.9894,158400.0
2011-09-27 15:45:00,4.32,4.32,4.26,4.26,300000.0,3.9894,3.9894,3.934,3.934,300000.0
2011-09-27 15:50:00,4.27,4.28,4.25,4.26,76800.0,3.9433,3.9525,3.9248,3.934,76800.0
2011-09-27 15:55:00,4.24,4.3,4.24,4.3,122400.0,3.9156,3.971,3.9156,3.971,122400.0
2011-09-28 09:30:00,4.35,4.39,4.34,4.39,139200.0,4.0171,4.0541,4.0079,4.0541,139200.0
2011-09-28 09:35:00,4.38,4.38,4.36,4.38,81600.0,4.0448,4.0448,4.0264,4.0448,81600.0
2011-09-28 09:40:00,4.38,4.41,4.38,4.41,88800.0,4.0448,4.0725,4.0448,4.0725,88800.0
2011-09-28 09:45:00,4.41,4.42,4.4,4.42,31200.0,4.0725,4.0818,4.0633,4.0818,31200.0
2011-09-28 09:50:00,4.43,4.44,4.43,4.44,72000.0,4.091,4.1002,4.091,4.1002,72000.0
2011-09-28 09:55:00,4.43,4.43,4.43,4.43,7200.0,4.091,4.091,4.091,4.091,7200.0
2011-09-28 10:00:00,4.42,4.42,4.4,4.4,33600.0,4.0818,4.0818,4.0633,4.0633,33600.0
2011-09-28 10:05:00,4.4,4.4,4.4,4.4,26400.0,4.0633,4.0633,4.0633,4.0633,26400.0
2011-09-28 10:10:00,4.39,4.4,4.37,4.4,93600.0,4.0541,4.0633,4.0356,4.0633,93600.0
2011-09-28 10:15:00,4.38,4.38,4.34,4.34,84000.0,4.0448,4.0448,4.0079,4.0079,84000.0
2011-09-28 10:20:00,4.33,4.33,4.33,4.33,91200.0,3.9987,3.9987,3.9987,3.9987,91200.0
2011-09-28 10:25:00,4.32,4.34,4.32,4.34,16800.0,3.9894,4.0079,3.9894,4.0079,16800.0
2011-09-28 10:30:00,4.34,4.34,4.31,4.32,16800.0,4.0079,4.0079,3.9802,3.9894,16800.0
2011-09-28 10:35:00,4.33,4.33,4.29,4.3,19200.0,3.9987,3.9987,3.9617,3.971,19200.0
2011-09-28 10:40:00,4.28,4.29,4.28,4.28,40800.0,3.9525,3.9617,3.9525,3.9525,40800.0
2011-09-28 10:45:00,4.27,4.3,4.27,4.3,96000.0,3.9433,3.971,3.9433,3.971,96000.0
2011-09-28 10:50:00,4.3,4.33,4.3,4.33,12000.0,3.971,3.9987,3.971,3.9987,12000.0
2011-09-28 10:55:00,4.33,4.33,4.31,4.31,76800.0,3.9987,3.9987,3.9802,3.9802,76800.0
2011-09-28 11:00:00,4.31,4.32,4.3,4.3,16800.0,3.9802,3.9894,3.971,3.971,16800.0
2011-09-28 11:05:00,4.29,4.3,4.28,4.29,132000.0,3.9617,3.971,3.9525,3.9617,132000.0
2011-09-28 11:10:00,4.29,4.33,4.29,4.33,52800.0,3.9617,3.9987,3.9617,3.9987,52800.0
2011-09-28 11:15:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-09-28 11:20:00,4.32,4.32,4.31,4.32,12000.0,3.9894,3.9894,3.9802,3.9894,12000.0
2011-09-28 11:25:00,4.32,4.33,4.32,4.32,160800.0,3.9894,3.9987,3.9894,3.9894,160800.0
2011-09-28 11:30:00,4.33,4.33,4.31,4.32,24000.0,3.9987,3.9987,3.9802,3.9894,24000.0
2011-09-28 11:35:00,4.31,4.37,4.31,4.37,50400.0,3.9802,4.0356,3.9802,4.0356,50400.0
2011-09-28 11:40:00,4.37,4.37,4.36,4.37,129600.0,4.0356,4.0356,4.0264,4.0356,129600.0
2011-09-28 11:45:00,4.38,4.38,4.37,4.37,14400.0,4.0448,4.0448,4.0356,4.0356,14400.0
2011-09-28 11:50:00,4.39,4.39,4.38,4.38,28800.0,4.0541,4.0541,4.0448,4.0448,28800.0
2011-09-28 11:55:00,4.39,4.39,4.39,4.39,4800.0,4.0541,4.0541,4.0541,4.0541,4800.0
2011-09-28 12:00:00,4.38,4.38,4.38,4.38,2400.0,4.0448,4.0448,4.0448,4.0448,2400.0
2011-09-28 12:05:00,4.37,4.37,4.37,4.37,9600.0,4.0356,4.0356,4.0356,4.0356,9600.0
2011-09-28 12:10:00,4.34,4.34,4.34,4.34,2400.0,4.0079,4.0079,4.0079,4.0079,2400.0
2011-09-28 12:15:00,4.33,4.33,4.33,4.33,7200.0,3.9987,3.9987,3.9987,3.9987,7200.0
2011-09-28 12:20:00,4.34,4.34,4.33,4.33,9600.0,4.0079,4.0079,3.9987,3.9987,9600.0
2011-09-28 12:25:00,4.33,4.33,4.33,4.33,4800.0,3.9987,3.9987,3.9987,3.9987,4800.0
2011-09-28 12:30:00,4.34,4.34,4.34,4.34,2400.0,4.0079,4.0079,4.0079,4.0079,2400.0
2011-09-28 12:35:00,4.32,4.32,4.32,4.32,40800.0,3.9894,3.9894,3.9894,3.9894,40800.0
2011-09-28 12:40:00,4.31,4.31,4.3,4.3,36000.0,3.9802,3.9802,3.971,3.971,36000.0
2011-09-28 12:45:00,4.3,4.3,4.3,4.3,163200.0,3.971,3.971,3.971,3.971,163200.0
2011-09-28 12:50:00,4.3,4.3,4.3,4.3,12000.0,3.971,3.971,3.971,3.971,12000.0
2011-09-28 12:55:00,4.33,4.33,4.33,4.33,2400.0,3.9987,3.9987,3.9987,3.9987,2400.0
2011-09-28 13:00:00,4.33,4.33,4.33,4.33,4800.0,3.9987,3.9987,3.9987,3.9987,4800.0
2011-09-28 13:05:00,4.33,4.33,4.33,4.33,2400.0,3.9987,3.9987,3.9987,3.9987,2400.0
2011-09-28 13:10:00,4.29,4.3,4.29,4.3,7200.0,3.9617,3.971,3.9617,3.971,7200.0
2011-09-28 13:15:00,4.29,4.3,4.29,4.29,14400.0,3.9617,3.971,3.9617,3.9617,14400.0
2011-09-28 13:20:00,4.28,4.28,4.28,4.28,9600.0,3.9525,3.9525,3.9525,3.9525,9600.0
2011-09-28 13:25:00,4.28,4.28,4.27,4.27,16800.0,3.9525,3.9525,3.9433,3.9433,16800.0
2011-09-28 13:30:00,4.25,4.25,4.22,4.22,26400.0,3.9248,3.9248,3.8971,3.8971,26400.0
2011-09-28 13:35:00,4.24,4.25,4.24,4.24,31200.0,3.9156,3.9248,3.9156,3.9156,31200.0
2011-09-28 13:40:00,4.24,4.25,4.24,4.25,12000.0,3.9156,3.9248,3.9156,3.9248,12000.0
2011-09-28 13:45:00,4.23,4.23,4.23,4.23,7200.0,3.9063,3.9063,3.9063,3.9063,7200.0
2011-09-28 13:50:00,4.23,4.23,4.23,4.23,16800.0,3.9063,3.9063,3.9063,3.9063,16800.0
2011-09-28 13:55:00,4.21,4.21,4.2,4.21,69600.0,3.8878,3.8878,3.8786,3.8878,69600.0
2011-09-28 14:00:00,4.2,4.21,4.17,4.18,38400.0,3.8786,3.8878,3.8509,3.8601,38400.0
2011-09-28 14:05:00,4.19,4.19,4.19,4.19,45600.0,3.8694,3.8694,3.8694,3.8694,45600.0
2011-09-28 14:10:00,4.2,4.2,4.19,4.19,14400.0,3.8786,3.8786,3.8694,3.8694,14400.0
2011-09-28 14:15:00,4.22,4.22,4.21,4.21,55200.0,3.8971,3.8971,3.8878,3.8878,55200.0
2011-09-28 14:20:00,4.21,4.22,4.21,4.22,12000.0,3.8878,3.8971,3.8878,3.8971,12000.0
2011-09-28 14:25:00,4.22,4.22,4.22,4.22,2400.0,3.8971,3.8971,3.8971,3.8971,2400.0
2011-09-28 14:30:00,4.21,4.22,4.21,4.22,9600.0,3.8878,3.8971,3.8878,3.8971,9600.0
2011-09-28 14:35:00,4.22,4.22,4.22,4.22,2400.0,3.8971,3.8971,3.8971,3.8971,2400.0
2011-09-28 14:40:00,4.22,4.23,4.22,4.23,7200.0,3.8971,3.9063,3.8971,3.9063,7200.0
2011-09-28 14:45:00,4.23,4.23,4.21,4.21,19200.0,3.9063,3.9063,3.8878,3.8878,19200.0
2011-09-28 14:50:00,4.22,4.22,4.22,4.22,2400.0,3.8971,3.8971,3.8971,3.8971,2400.0
2011-09-28 14:55:00,4.21,4.24,4.21,4.24,16800.0,3.8878,3.9156,3.8878,3.9156,16800.0
2011-09-28 15:00:00,4.25,4.26,4.25,4.26,14400.0,3.9248,3.934,3.9248,3.934,14400.0
2011-09-28 15:05:00,4.26,4.26,4.26,4.26,0.0,3.934,3.934,3.934,3.934,0.0
2011-09-28 15:10:00,4.27,4.27,4.26,4.26,9600.0,3.9433,3.9433,3.934,3.934,9600.0
2011-09-28 15:15:00,4.23,4.23,4.21,4.21,16800.0,3.9063,3.9063,3.8878,3.8878,16800.0
2011-09-28 15:20:00,4.21,4.22,4.2,4.2,9600.0,3.8878,3.8971,3.8786,3.8786,9600.0
2011-09-28 15:25:00,4.21,4.21,4.19,4.2,52800.0,3.8878,3.8878,3.8694,3.8786,52800.0
2011-09-28 15:30:00,4.19,4.19,4.18,4.18,48000.0,3.8694,3.8694,3.8601,3.8601,48000.0
2011-09-28 15:35:00,4.17,4.17,4.14,4.14,79200.0,3.8509,3.8509,3.8232,3.8232,79200.0
2011-09-28 15:40:00,4.14,4.15,4.14,4.15,14400.0,3.8232,3.8324,3.8232,3.8324,14400.0
2011-09-28 15:45:00,4.14,4.14,4.09,4.09,45600.0,3.8232,3.8232,3.777,3.777,45600.0
2011-09-28 15:50:00,4.1,4.1,4.08,4.09,79200.0,3.7863,3.7863,3.7678,3.777,79200.0
2011-09-28 15:55:00,4.09,4.1,4.09,4.09,192000.0,3.777,3.7863,3.777,3.777,192000.0
2011-09-29 09:30:00,4.31,4.32,4.3,4.31,244800.0,3.9802,3.9894,3.971,3.9802,244800.0
2011-09-29 09:35:00,4.32,4.35,4.32,4.33,134400.0,3.9894,4.0171,3.9894,3.9987,134400.0
2011-09-29 09:40:00,4.33,4.34,4.32,4.34,64800.0,3.9987,4.0079,3.9894,4.0079,64800.0
2011-09-29 09:45:00,4.35,4.38,4.34,4.38,110400.0,4.0171,4.0448,4.0079,4.0448,110400.0
2011-09-29 09:50:00,4.37,4.38,4.36,4.36,134400.0,4.0356,4.0448,4.0264,4.0264,134400.0
2011-09-29 09:55:00,4.36,4.38,4.35,4.35,180000.0,4.0264,4.0448,4.0171,4.0171,180000.0
2011-09-29 10:00:00,4.37,4.37,4.33,4.34,108000.0,4.0356,4.0356,3.9987,4.0079,108000.0
2011-09-29 10:05:00,4.35,4.35,4.33,4.34,132000.0,4.0171,4.0171,3.9987,4.0079,132000.0
2011-09-29 10:10:00,4.33,4.35,4.32,4.35,98400.0,3.9987,4.0171,3.9894,4.0171,98400.0
2011-09-29 10:15:00,4.34,4.34,4.33,4.33,21600.0,4.0079,4.0079,3.9987,3.9987,21600.0
2011-09-29 10:20:00,4.33,4.33,4.31,4.31,100800.0,3.9987,3.9987,3.9802,3.9802,100800.0
2011-09-29 10:25:00,4.32,4.33,4.29,4.3,115200.0,3.9894,3.9987,3.9617,3.971,115200.0
2011-09-29 10:30:00,4.29,4.29,4.27,4.28,93600.0,3.9617,3.9617,3.9433,3.9525,93600.0
2011-09-29 10:35:00,4.28,4.29,4.28,4.28,57600.0,3.9525,3.9617,3.9525,3.9525,57600.0
2011-09-29 10:40:00,4.27,4.29,4.25,4.25,86400.0,3.9433,3.9617,3.9248,3.9248,86400.0
2011-09-29 10:45:00,4.25,4.25,4.22,4.24,144000.0,3.9248,3.9248,3.8971,3.9156,144000.0
2011-09-29 10:50:00,4.24,4.25,4.24,4.25,38400.0,3.9156,3.9248,3.9156,3.9248,38400.0
2011-09-29 10:55:00,4.23,4.26,4.23,4.25,129600.0,3.9063,3.934,3.9063,3.9248,129600.0
2011-09-29 11:00:00,4.26,4.28,4.26,4.28,132000.0,3.934,3.9525,3.934,3.9525,132000.0
2011-09-29 11:05:00,4.27,4.27,4.26,4.27,57600.0,3.9433,3.9433,3.934,3.9433,57600.0
2011-09-29 11:10:00,4.27,4.28,4.25,4.28,19200.0,3.9433,3.9525,3.9248,3.9525,19200.0
2011-09-29 11:15:00,4.26,4.26,4.26,4.26,2400.0,3.934,3.934,3.934,3.934,2400.0
2011-09-29 11:20:00,4.26,4.26,4.24,4.25,103200.0,3.934,3.934,3.9156,3.9248,103200.0
2011-09-29 11:25:00,4.25,4.28,4.25,4.28,16800.0,3.9248,3.9525,3.9248,3.9525,16800.0
2011-09-29 11:30:00,4.28,4.28,4.28,4.28,31200.0,3.9525,3.9525,3.9525,3.9525,31200.0
2011-09-29 11:35:00,4.29,4.3,4.29,4.29,172800.0,3.9617,3.971,3.9617,3.9617,172800.0
2011-09-29 11:40:00,4.27,4.29,4.27,4.29,12000.0,3.9433,3.9617,3.9433,3.9617,12000.0
2011-09-29 11:45:00,4.29,4.31,4.29,4.3,256800.0,3.9617,3.9802,3.9617,3.971,256800.0
2011-09-29 11:50:00,4.31,4.31,4.29,4.29,7200.0,3.9802,3.9802,3.9617,3.9617,7200.0
2011-09-29 11:55:00,4.29,4.29,4.29,4.29,4800.0,3.9617,3.9617,3.9617,3.9617,4800.0
2011-09-29 12:00:00,4.29,4.31,4.29,4.31,72000.0,3.9617,3.9802,3.9617,3.9802,72000.0
2011-09-29 12:05:00,4.28,4.28,4.27,4.27,7200.0,3.9525,3.9525,3.9433,3.9433,7200.0
2011-09-29 12:10:00,4.28,4.28,4.28,4.28,7200.0,3.9525,3.9525,3.9525,3.9525,7200.0
2011-09-29 12:15:00,4.28,4.28,4.28,4.28,19200.0,3.9525,3.9525,3.9525,3.9525,19200.0
2011-09-29 12:20:00,4.29,4.29,4.29,4.29,4800.0,3.9617,3.9617,3.9617,3.9617,4800.0
2011-09-29 12:25:00,4.3,4.31,4.3,4.31,9600.0,3.971,3.9802,3.971,3.9802,9600.0
2011-09-29 12:30:00,4.28,4.28,4.27,4.27,12000.0,3.9525,3.9525,3.9433,3.9433,12000.0
2011-09-29 12:35:00,4.25,4.25,4.24,4.24,21600.0,3.9248,3.9248,3.9156,3.9156,21600.0
2011-09-29 12:40:00,4.24,4.24,4.21,4.24,511200.0,3.9156,3.9156,3.8878,3.9156,511200.0
2011-09-29 12:45:00,4.24,4.25,4.24,4.25,93600.0,3.9156,3.9248,3.9156,3.9248,93600.0
2011-09-29 12:50:00,4.25,4.27,4.25,4.26,124800.0,3.9248,3.9433,3.9248,3.934,124800.0
2011-09-29 12:55:00,4.26,4.26,4.24,4.24,38400.0,3.934,3.934,3.9156,3.9156,38400.0
2011-09-29 13:00:00,4.24,4.25,4.24,4.25,36000.0,3.9156,3.9248,3.9156,3.9248,36000.0
2011-09-29 13:05:00,4.26,4.27,4.25,4.27,115200.0,3.934,3.9433,3.9248,3.9433,115200.0
2011-09-29 13:10:00,4.27,4.27,4.27,4.27,33600.0,3.9433,3.9433,3.9433,3.9433,33600.0
2011-09-29 13:15:00,4.27,4.27,4.27,4.27,4800.0,3.9433,3.9433,3.9433,3.9433,4800.0
2011-09-29 13:20:00,4.26,4.26,4.26,4.26,7200.0,3.934,3.934,3.934,3.934,7200.0
2011-09-29 13:25:00,4.25,4.26,4.22,4.22,36000.0,3.9248,3.934,3.8971,3.8971,36000.0
2011-09-29 13:30:00,4.23,4.23,4.2,4.2,45600.0,3.9063,3.9063,3.8786,3.8786,45600.0
2011-09-29 13:35:00,4.2,4.21,4.17,4.17,60000.0,3.8786,3.8878,3.8509,3.8509,60000.0
2011-09-29 13:40:00,4.17,4.17,4.15,4.15,81600.0,3.8509,3.8509,3.8324,3.8324,81600.0
2011-09-29 13:45:00,4.15,4.17,4.15,4.17,100800.0,3.8324,3.8509,3.8324,3.8509,100800.0
2011-09-29 13:50:00,4.17,4.17,4.16,4.16,14400.0,3.8509,3.8509,3.8417,3.8417,14400.0
2011-09-29 13:55:00,4.19,4.19,4.19,4.19,12000.0,3.8694,3.8694,3.8694,3.8694,12000.0
2011-09-29 14:00:00,4.16,4.16,4.13,4.13,33600.0,3.8417,3.8417,3.814,3.814,33600.0
2011-09-29 14:05:00,4.12,4.14,4.12,4.13,103200.0,3.8047,3.8232,3.8047,3.814,103200.0
2011-09-29 14:10:00,4.11,4.11,4.08,4.08,40800.0,3.7955,3.7955,3.7678,3.7678,40800.0
2011-09-29 14:15:00,4.1,4.11,4.1,4.11,45600.0,3.7863,3.7955,3.7863,3.7955,45600.0
2011-09-29 14:20:00,4.11,4.11,4.1,4.1,50400.0,3.7955,3.7955,3.7863,3.7863,50400.0
2011-09-29 14:25:00,4.1,4.14,4.1,4.13,122400.0,3.7863,3.8232,3.7863,3.814,122400.0
2011-09-29 14:30:00,4.12,4.12,4.11,4.11,19200.0,3.8047,3.8047,3.7955,3.7955,19200.0
2011-09-29 14:35:00,4.1,4.14,4.1,4.13,74400.0,3.7863,3.8232,3.7863,3.814,74400.0
2011-09-29 14:40:00,4.13,4.14,4.1,4.1,50400.0,3.814,3.8232,3.7863,3.7863,50400.0
2011-09-29 14:45:00,4.1,4.1,4.07,4.08,134400.0,3.7863,3.7863,3.7586,3.7678,134400.0
2011-09-29 14:50:00,4.09,4.09,4.06,4.08,43200.0,3.777,3.777,3.7493,3.7678,43200.0
2011-09-29 14:55:00,4.1,4.11,4.1,4.11,14400.0,3.7863,3.7955,3.7863,3.7955,14400.0
2011-09-29 15:00:00,4.1,4.1,4.05,4.05,220800.0,3.7863,3.7863,3.7401,3.7401,220800.0
2011-09-29 15:05:00,4.06,4.08,4.06,4.06,38400.0,3.7493,3.7678,3.7493,3.7493,38400.0
2011-09-29 15:10:00,4.09,4.09,4.07,4.08,69600.0,3.777,3.777,3.7586,3.7678,69600.0
2011-09-29 15:15:00,4.09,4.1,4.06,4.06,144000.0,3.777,3.7863,3.7493,3.7493,144000.0
2011-09-29 15:20:00,4.06,4.1,4.06,4.1,9600.0,3.7493,3.7863,3.7493,3.7863,9600.0
2011-09-29 15:25:00,4.1,4.12,4.1,4.1,28800.0,3.7863,3.8047,3.7863,3.7863,28800.0
2011-09-29 15:30:00,4.12,4.16,4.1,4.14,122400.0,3.8047,3.8417,3.7863,3.8232,122400.0
2011-09-29 15:35:00,4.14,4.19,4.14,4.18,230400.0,3.8232,3.8694,3.8232,3.8601,230400.0
2011-09-29 15:40:00,4.18,4.19,4.16,4.17,40800.0,3.8601,3.8694,3.8417,3.8509,40800.0
2011-09-29 15:45:00,4.2,4.23,4.19,4.2,177600.0,3.8786,3.9063,3.8694,3.8786,177600.0
2011-09-29 15:50:00,4.21,4.23,4.2,4.2,175200.0,3.8878,3.9063,3.8786,3.8786,175200.0
2011-09-29 15:55:00,4.2,4.26,4.2,4.26,230400.0,3.8786,3.934,3.8786,3.934,230400.0
2011-09-30 09:30:00,4.08,4.1,4.07,4.08,122400.0,3.7678,3.7863,3.7586,3.7678,122400.0
2011-09-30 09:35:00,4.08,4.1,4.07,4.1,139200.0,3.7678,3.7863,3.7586,3.7863,139200.0
2011-09-30 09:40:00,4.1,4.19,4.1,4.16,115200.0,3.7863,3.8694,3.7863,3.8417,115200.0
2011-09-30 09:45:00,4.15,4.18,4.08,4.1,96000.0,3.8324,3.8601,3.7678,3.7863,96000.0
2011-09-30 09:50:00,4.12,4.14,4.12,4.14,4800.0,3.8047,3.8232,3.8047,3.8232,4800.0
2011-09-30 09:55:00,4.17,4.17,4.11,4.12,55200.0,3.8509,3.8509,3.7955,3.8047,55200.0
2011-09-30 10:00:00,4.11,4.14,4.11,4.13,12000.0,3.7955,3.8232,3.7955,3.814,12000.0
2011-09-30 10:05:00,4.13,4.18,4.13,4.18,21600.0,3.814,3.8601,3.814,3.8601,21600.0
2011-09-30 10:10:00,4.18,4.18,4.14,4.14,72000.0,3.8601,3.8601,3.8232,3.8232,72000.0
2011-09-30 10:15:00,4.17,4.2,4.17,4.2,79200.0,3.8509,3.8786,3.8509,3.8786,79200.0
2011-09-30 10:20:00,4.21,4.21,4.21,4.21,67200.0,3.8878,3.8878,3.8878,3.8878,67200.0
2011-09-30 10:25:00,4.18,4.18,4.18,4.18,9600.0,3.8601,3.8601,3.8601,3.8601,9600.0
2011-09-30 10:30:00,4.17,4.18,4.16,4.18,79200.0,3.8509,3.8601,3.8417,3.8601,79200.0
2011-09-30 10:35:00,4.18,4.18,4.14,4.14,55200.0,3.8601,3.8601,3.8232,3.8232,55200.0
2011-09-30 10:40:00,4.14,4.16,4.14,4.16,172800.0,3.8232,3.8417,3.8232,3.8417,172800.0
2011-09-30 10:45:00,4.14,4.14,4.13,4.13,76800.0,3.8232,3.8232,3.814,3.814,76800.0
2011-09-30 10:50:00,4.13,4.15,4.12,4.12,124800.0,3.814,3.8324,3.8047,3.8047,124800.0
2011-09-30 10:55:00,4.15,4.15,4.11,4.11,26400.0,3.8324,3.8324,3.7955,3.7955,26400.0
2011-09-30 11:00:00,4.14,4.14,4.14,4.14,26400.0,3.8232,3.8232,3.8232,3.8232,26400.0
2011-09-30 11:05:00,4.13,4.17,4.13,4.16,16800.0,3.814,3.8509,3.814,3.8417,16800.0
2011-09-30 11:10:00,4.18,4.18,4.18,4.18,38400.0,3.8601,3.8601,3.8601,3.8601,38400.0
2011-09-30 11:15:00,4.18,4.18,4.16,4.16,76800.0,3.8601,3.8601,3.8417,3.8417,76800.0
2011-09-30 11:20:00,4.19,4.21,4.19,4.19,124800.0,3.8694,3.8878,3.8694,3.8694,124800.0
2011-09-30 11:25:00,4.17,4.17,4.17,4.17,72000.0,3.8509,3.8509,3.8509,3.8509,72000.0
2011-09-30 11:30:00,4.2,4.2,4.2,4.2,7200.0,3.8786,3.8786,3.8786,3.8786,7200.0
2011-09-30 11:35:00,4.21,4.22,4.2,4.21,108000.0,3.8878,3.8971,3.8786,3.8878,108000.0
2011-09-30 11:40:00,4.2,4.23,4.2,4.23,60000.0,3.8786,3.9063,3.8786,3.9063,60000.0
2011-09-30 11:45:00,4.22,4.22,4.21,4.22,67200.0,3.8971,3.8971,3.8878,3.8971,67200.0
2011-09-30 11:50:00,4.22,4.22,4.19,4.19,28800.0,3.8971,3.8971,3.8694,3.8694,28800.0
2011-09-30 11:55:00,4.19,4.19,4.19,4.19,16800.0,3.8694,3.8694,3.8694,3.8694,16800.0
2011-09-30 12:00:00,4.21,4.21,4.21,4.21,62400.0,3.8878,3.8878,3.8878,3.8878,62400.0
2011-09-30 12:05:00,4.21,4.21,4.21,4.21,7200.0,3.8878,3.8878,3.8878,3.8878,7200.0
2011-09-30 12:10:00,4.19,4.19,4.18,4.18,74400.0,3.8694,3.8694,3.8601,3.8601,74400.0
2011-09-30 12:15:00,4.17,4.18,4.17,4.18,57600.0,3.8509,3.8601,3.8509,3.8601,57600.0
2011-09-30 12:20:00,4.18,4.19,4.18,4.19,57600.0,3.8601,3.8694,3.8601,3.8694,57600.0
2011-09-30 12:25:00,4.19,4.19,4.19,4.19,0.0,3.8694,3.8694,3.8694,3.8694,0.0
2011-09-30 12:30:00,4.18,4.18,4.17,4.17,50400.0,3.8601,3.8601,3.8509,3.8509,50400.0
2011-09-30 12:35:00,4.17,4.17,4.16,4.17,12000.0,3.8509,3.8509,3.8417,3.8509,12000.0
2011-09-30 12:40:00,4.16,4.17,4.16,4.17,12000.0,3.8417,3.8509,3.8417,3.8509,12000.0
2011-09-30 12:45:00,4.17,4.17,4.17,4.17,0.0,3.8509,3.8509,3.8509,3.8509,0.0
2011-09-30 12:50:00,4.17,4.17,4.17,4.17,0.0,3.8509,3.8509,3.8509,3.8509,0.0
2011-09-30 12:55:00,4.16,4.16,4.16,4.16,2400.0,3.8417,3.8417,3.8417,3.8417,2400.0
2011-09-30 13:00:00,4.14,4.14,4.13,4.13,19200.0,3.8232,3.8232,3.814,3.814,19200.0
2011-09-30 13:05:00,4.13,4.14,4.13,4.13,72000.0,3.814,3.8232,3.814,3.814,72000.0
2011-09-30 13:10:00,4.14,4.14,4.13,4.14,14400.0,3.8232,3.8232,3.814,3.8232,14400.0
2011-09-30 13:15:00,4.15,4.15,4.14,4.15,103200.0,3.8324,3.8324,3.8232,3.8324,103200.0
2011-09-30 13:20:00,4.15,4.15,4.13,4.13,4800.0,3.8324,3.8324,3.814,3.814,4800.0
2011-09-30 13:25:00,4.14,4.15,4.14,4.14,48000.0,3.8232,3.8324,3.8232,3.8232,48000.0
2011-09-30 13:30:00,4.17,4.17,4.17,4.17,24000.0,3.8509,3.8509,3.8509,3.8509,24000.0
2011-09-30 13:35:00,4.17,4.17,4.17,4.17,7200.0,3.8509,3.8509,3.8509,3.8509,7200.0
2011-09-30 13:40:00,4.17,4.17,4.16,4.16,4800.0,3.8509,3.8509,3.8417,3.8417,4800.0
2011-09-30 13:45:00,4.18,4.18,4.18,4.18,9600.0,3.8601,3.8601,3.8601,3.8601,9600.0
2011-09-30 13:50:00,4.18,4.18,4.17,4.17,14400.0,3.8601,3.8601,3.8509,3.8509,14400.0
2011-09-30 13:55:00,4.15,4.16,4.15,4.15,52800.0,3.8324,3.8417,3.8324,3.8324,52800.0
2011-09-30 14:00:00,4.15,4.15,4.15,4.15,0.0,3.8324,3.8324,3.8324,3.8324,0.0
2011-09-30 14:05:00,4.14,4.14,4.11,4.11,67200.0,3.8232,3.8232,3.7955,3.7955,67200.0
2011-09-30 14:10:00,4.13,4.13,4.11,4.11,38400.0,3.814,3.814,3.7955,3.7955,38400.0
2011-09-30 14:15:00,4.11,4.11,4.11,4.11,7200.0,3.7955,3.7955,3.7955,3.7955,7200.0
2011-09-30 14:20:00,4.1,4.1,4.08,4.08,14400.0,3.7863,3.7863,3.7678,3.7678,14400.0
2011-09-30 14:25:00,4.08,4.08,4.06,4.08,110400.0,3.7678,3.7678,3.7493,3.7678,110400.0
2011-09-30 14:30:00,4.07,4.09,4.07,4.09,84000.0,3.7586,3.777,3.7586,3.777,84000.0
2011-09-30 14:35:00,4.08,4.08,4.08,4.08,4800.0,3.7678,3.7678,3.7678,3.7678,4800.0
2011-09-30 14:40:00,4.1,4.1,4.09,4.09,74400.0,3.7863,3.7863,3.777,3.777,74400.0
2011-09-30 14:45:00,4.09,4.09,4.06,4.06,88800.0,3.777,3.777,3.7493,3.7493,88800.0
2011-09-30 14:50:00,4.07,4.07,4.04,4.06,225600.0,3.7586,3.7586,3.7309,3.7493,225600.0
2011-09-30 14:55:00,4.07,4.1,4.07,4.09,297600.0,3.7586,3.7863,3.7586,3.777,297600.0
2011-09-30 15:00:00,4.09,4.09,4.07,4.07,158400.0,3.777,3.777,3.7586,3.7586,158400.0
2011-09-30 15:05:00,4.09,4.12,4.09,4.12,153600.0,3.777,3.8047,3.777,3.8047,153600.0
2011-09-30 15:10:00,4.11,4.11,4.1,4.1,28800.0,3.7955,3.7955,3.7863,3.7863,28800.0
2011-09-30 15:15:00,4.09,4.1,4.08,4.1,45600.0,3.777,3.7863,3.7678,3.7863,45600.0
2011-09-30 15:20:00,4.1,4.1,4.08,4.08,12000.0,3.7863,3.7863,3.7678,3.7678,12000.0
2011-09-30 15:25:00,4.08,4.08,4.06,4.06,72000.0,3.7678,3.7678,3.7493,3.7493,72000.0
2011-09-30 15:30:00,4.05,4.06,4.04,4.04,108000.0,3.7401,3.7493,3.7309,3.7309,108000.0
2011-09-30 15:35:00,4.04,4.04,4.02,4.02,69600.0,3.7309,3.7309,3.7124,3.7124,69600.0
2011-09-30 15:40:00,4.03,4.09,4.03,4.08,108000.0,3.7216,3.777,3.7216,3.7678,108000.0
2011-09-30 15:45:00,4.08,4.08,4.04,4.04,192000.0,3.7678,3.7678,3.7309,3.7309,192000.0
2011-09-30 15:50:00,4.03,4.03,3.99,4.02,170400.0,3.7216,3.7216,3.6847,3.7124,170400.0
2011-09-30 15:55:00,4.02,4.02,3.98,3.98,199200.0,3.7124,3.7124,3.6754,3.6754,199200.0
2011-10-03 09:30:00,3.9,3.93,3.9,3.91,350400.0,3.6016,3.6293,3.6016,3.6108,350400.0
2011-10-03 09:35:00,3.89,3.91,3.89,3.9,180000.0,3.5923,3.6108,3.5923,3.6016,180000.0
2011-10-03 09:40:00,3.91,3.95,3.91,3.94,216000.0,3.6108,3.6477,3.6108,3.6385,216000.0
2011-10-03 09:45:00,3.95,3.95,3.92,3.92,38400.0,3.6477,3.6477,3.62,3.62,38400.0
2011-10-03 09:50:00,3.92,3.92,3.87,3.88,139200.0,3.62,3.62,3.5739,3.5831,139200.0
2011-10-03 09:55:00,3.87,3.89,3.87,3.88,110400.0,3.5739,3.5923,3.5739,3.5831,110400.0
2011-10-03 10:00:00,3.88,3.98,3.87,3.93,285600.0,3.5831,3.6754,3.5739,3.6293,285600.0
2011-10-03 10:05:00,3.94,4.01,3.93,4.01,256800.0,3.6385,3.7032,3.6293,3.7032,256800.0
2011-10-03 10:10:00,4.0,4.05,4.0,4.05,139200.0,3.6939,3.7401,3.6939,3.7401,139200.0
2011-10-03 10:15:00,4.03,4.03,4.0,4.0,302400.0,3.7216,3.7216,3.6939,3.6939,302400.0
2011-10-03 10:20:00,4.01,4.01,3.97,3.98,132000.0,3.7032,3.7032,3.6662,3.6754,132000.0
2011-10-03 10:25:00,3.98,3.99,3.96,3.98,218400.0,3.6754,3.6847,3.657,3.6754,218400.0
2011-10-03 10:30:00,3.98,3.99,3.94,3.94,237600.0,3.6754,3.6847,3.6385,3.6385,237600.0
2011-10-03 10:35:00,3.94,3.95,3.91,3.93,357600.0,3.6385,3.6477,3.6108,3.6293,357600.0
2011-10-03 10:40:00,3.93,3.93,3.89,3.91,429600.0,3.6293,3.6293,3.5923,3.6108,429600.0
2011-10-03 10:45:00,3.92,3.93,3.9,3.91,110400.0,3.62,3.6293,3.6016,3.6108,110400.0
2011-10-03 10:50:00,3.91,3.92,3.87,3.9,369600.0,3.6108,3.62,3.5739,3.6016,369600.0
2011-10-03 10:55:00,3.9,3.92,3.9,3.91,333600.0,3.6016,3.62,3.6016,3.6108,333600.0
2011-10-03 11:00:00,3.91,3.91,3.88,3.89,264000.0,3.6108,3.6108,3.5831,3.5923,264000.0
2011-10-03 11:05:00,3.89,3.93,3.88,3.93,204000.0,3.5923,3.6293,3.5831,3.6293,204000.0
2011-10-03 11:10:00,3.93,3.95,3.92,3.92,208800.0,3.6293,3.6477,3.62,3.62,208800.0
2011-10-03 11:15:00,3.93,3.96,3.93,3.96,180000.0,3.6293,3.657,3.6293,3.657,180000.0
2011-10-03 11:20:00,3.96,3.97,3.94,3.95,192000.0,3.657,3.6662,3.6385,3.6477,192000.0
2011-10-03 11:25:00,3.95,3.97,3.94,3.96,271200.0,3.6477,3.6662,3.6385,3.657,271200.0
2011-10-03 11:30:00,3.96,3.99,3.95,3.97,177600.0,3.657,3.6847,3.6477,3.6662,177600.0
2011-10-03 11:35:00,3.98,3.98,3.96,3.97,261600.0,3.6754,3.6754,3.657,3.6662,261600.0
2011-10-03 11:40:00,3.98,3.98,3.96,3.96,201600.0,3.6754,3.6754,3.657,3.657,201600.0
2011-10-03 11:45:00,3.96,3.96,3.96,3.96,0.0,3.657,3.657,3.657,3.657,0.0
2011-10-03 11:50:00,3.95,3.98,3.95,3.98,76800.0,3.6477,3.6754,3.6477,3.6754,76800.0
2011-10-03 11:55:00,3.99,4.0,3.99,4.0,33600.0,3.6847,3.6939,3.6847,3.6939,33600.0
2011-10-03 12:00:00,4.01,4.01,3.98,3.99,62400.0,3.7032,3.7032,3.6754,3.6847,62400.0
2011-10-03 12:05:00,3.99,3.99,3.99,3.99,4800.0,3.6847,3.6847,3.6847,3.6847,4800.0
2011-10-03 12:10:00,3.97,3.97,3.93,3.93,170400.0,3.6662,3.6662,3.6293,3.6293,170400.0
2011-10-03 12:15:00,3.93,3.93,3.92,3.92,62400.0,3.6293,3.6293,3.62,3.62,62400.0
2011-10-03 12:20:00,3.91,3.93,3.91,3.93,14400.0,3.6108,3.6293,3.6108,3.6293,14400.0
2011-10-03 12:25:00,3.93,3.93,3.92,3.92,7200.0,3.6293,3.6293,3.62,3.62,7200.0
2011-10-03 12:30:00,3.91,3.91,3.89,3.89,100800.0,3.6108,3.6108,3.5923,3.5923,100800.0
2011-10-03 12:35:00,3.89,3.9,3.89,3.9,50400.0,3.5923,3.6016,3.5923,3.6016,50400.0
2011-10-03 12:40:00,3.9,3.9,3.9,3.9,50400.0,3.6016,3.6016,3.6016,3.6016,50400.0
2011-10-03 12:45:00,3.9,3.9,3.88,3.88,12000.0,3.6016,3.6016,3.5831,3.5831,12000.0
2011-10-03 12:50:00,3.88,3.88,3.86,3.86,156000.0,3.5831,3.5831,3.5646,3.5646,156000.0
2011-10-03 12:55:00,3.86,3.87,3.86,3.86,55200.0,3.5646,3.5739,3.5646,3.5646,55200.0
2011-10-03 13:00:00,3.85,3.86,3.82,3.82,153600.0,3.5554,3.5646,3.5277,3.5277,153600.0
2011-10-03 13:05:00,3.83,3.83,3.82,3.83,26400.0,3.5369,3.5369,3.5277,3.5369,26400.0
2011-10-03 13:10:00,3.84,3.84,3.82,3.82,28800.0,3.5462,3.5462,3.5277,3.5277,28800.0
2011-10-03 13:15:00,3.81,3.81,3.78,3.79,96000.0,3.5185,3.5185,3.4908,3.5,96000.0
2011-10-03 13:20:00,3.8,3.8,3.79,3.8,72000.0,3.5092,3.5092,3.5,3.5092,72000.0
2011-10-03 13:25:00,3.8,3.8,3.79,3.8,43200.0,3.5092,3.5092,3.5,3.5092,43200.0
2011-10-03 13:30:00,3.81,3.81,3.78,3.78,228000.0,3.5185,3.5185,3.4908,3.4908,228000.0
2011-10-03 13:35:00,3.78,3.78,3.74,3.74,300000.0,3.4908,3.4908,3.4538,3.4538,300000.0
2011-10-03 13:40:00,3.76,3.78,3.75,3.77,333600.0,3.4723,3.4908,3.463,3.4815,333600.0
2011-10-03 13:45:00,3.77,3.78,3.76,3.77,38400.0,3.4815,3.4908,3.4723,3.4815,38400.0
2011-10-03 13:50:00,3.75,3.76,3.73,3.74,103200.0,3.463,3.4723,3.4446,3.4538,103200.0
2011-10-03 13:55:00,3.77,3.78,3.77,3.78,12000.0,3.4815,3.4908,3.4815,3.4908,12000.0
2011-10-03 14:00:00,3.79,3.79,3.77,3.77,14400.0,3.5,3.5,3.4815,3.4815,14400.0
2011-10-03 14:05:00,3.78,3.82,3.78,3.8,103200.0,3.4908,3.5277,3.4908,3.5092,103200.0
2011-10-03 14:10:00,3.81,3.81,3.79,3.8,103200.0,3.5185,3.5185,3.5,3.5092,103200.0
2011-10-03 14:15:00,3.79,3.79,3.77,3.77,33600.0,3.5,3.5,3.4815,3.4815,33600.0
2011-10-03 14:20:00,3.77,3.77,3.76,3.76,146400.0,3.4815,3.4815,3.4723,3.4723,146400.0
2011-10-03 14:25:00,3.77,3.77,3.76,3.76,28800.0,3.4815,3.4815,3.4723,3.4723,28800.0
2011-10-03 14:30:00,3.75,3.78,3.74,3.78,62400.0,3.463,3.4908,3.4538,3.4908,62400.0
2011-10-03 14:35:00,3.77,3.78,3.77,3.77,12000.0,3.4815,3.4908,3.4815,3.4815,12000.0
2011-10-03 14:40:00,3.75,3.76,3.75,3.76,14400.0,3.463,3.4723,3.463,3.4723,14400.0
2011-10-03 14:45:00,3.75,3.75,3.71,3.73,374400.0,3.463,3.463,3.4261,3.4446,374400.0
2011-10-03 14:50:00,3.73,3.74,3.73,3.73,36000.0,3.4446,3.4538,3.4446,3.4446,36000.0
2011-10-03 14:55:00,3.73,3.74,3.72,3.74,50400.0,3.4446,3.4538,3.4353,3.4538,50400.0
2011-10-03 15:00:00,3.76,3.77,3.76,3.77,74400.0,3.4723,3.4815,3.4723,3.4815,74400.0
2011-10-03 15:05:00,3.79,3.81,3.77,3.77,151200.0,3.5,3.5185,3.4815,3.4815,151200.0
2011-10-03 15:10:00,3.77,3.78,3.77,3.77,64800.0,3.4815,3.4908,3.4815,3.4815,64800.0
2011-10-03 15:15:00,3.75,3.77,3.75,3.76,24000.0,3.463,3.4815,3.463,3.4723,24000.0
2011-10-03 15:20:00,3.76,3.76,3.74,3.74,33600.0,3.4723,3.4723,3.4538,3.4538,33600.0
2011-10-03 15:25:00,3.74,3.74,3.74,3.74,7200.0,3.4538,3.4538,3.4538,3.4538,7200.0
2011-10-03 15:30:00,3.73,3.76,3.73,3.76,64800.0,3.4446,3.4723,3.4446,3.4723,64800.0
2011-10-03 15:35:00,3.76,3.79,3.75,3.77,91200.0,3.4723,3.5,3.463,3.4815,91200.0
2011-10-03 15:40:00,3.77,3.78,3.75,3.77,120000.0,3.4815,3.4908,3.463,3.4815,120000.0
2011-10-03 15:45:00,3.77,3.83,3.77,3.82,182400.0,3.4815,3.5369,3.4815,3.5277,182400.0
2011-10-03 15:50:00,3.8,3.8,3.74,3.74,120000.0,3.5092,3.5092,3.4538,3.4538,120000.0
2011-10-03 15:55:00,3.75,3.77,3.69,3.69,374400.0,3.463,3.4815,3.4076,3.4076,374400.0
2011-10-04 09:30:00,3.56,3.59,3.56,3.56,172800.0,3.2876,3.3153,3.2876,3.2876,172800.0
2011-10-04 09:35:00,3.56,3.58,3.55,3.56,158400.0,3.2876,3.3061,3.2784,3.2876,158400.0
2011-10-04 09:40:00,3.56,3.57,3.52,3.52,230400.0,3.2876,3.2968,3.2506,3.2506,230400.0
2011-10-04 09:45:00,3.52,3.53,3.51,3.52,204000.0,3.2506,3.2599,3.2414,3.2506,204000.0
2011-10-04 09:50:00,3.51,3.52,3.47,3.47,283200.0,3.2414,3.2506,3.2045,3.2045,283200.0
2011-10-04 09:55:00,3.46,3.49,3.44,3.49,165600.0,3.1952,3.2229,3.1768,3.2229,165600.0
2011-10-04 10:00:00,3.49,3.51,3.45,3.49,540000.0,3.2229,3.2414,3.186,3.2229,540000.0
2011-10-04 10:05:00,3.46,3.52,3.45,3.5,153600.0,3.1952,3.2506,3.186,3.2322,153600.0
2011-10-04 10:10:00,3.52,3.56,3.52,3.54,350400.0,3.2506,3.2876,3.2506,3.2691,350400.0
2011-10-04 10:15:00,3.53,3.55,3.53,3.55,84000.0,3.2599,3.2784,3.2599,3.2784,84000.0
2011-10-04 10:20:00,3.53,3.53,3.47,3.47,264000.0,3.2599,3.2599,3.2045,3.2045,264000.0
2011-10-04 10:25:00,3.46,3.49,3.46,3.49,273600.0,3.1952,3.2229,3.1952,3.2229,273600.0
2011-10-04 10:30:00,3.49,3.52,3.48,3.49,326400.0,3.2229,3.2506,3.2137,3.2229,326400.0
2011-10-04 10:35:00,3.5,3.52,3.47,3.52,208800.0,3.2322,3.2506,3.2045,3.2506,208800.0
2011-10-04 10:40:00,3.52,3.58,3.52,3.57,477600.0,3.2506,3.3061,3.2506,3.2968,477600.0
2011-10-04 10:45:00,3.58,3.59,3.55,3.59,105600.0,3.3061,3.3153,3.2784,3.3153,105600.0
2011-10-04 10:50:00,3.6,3.6,3.56,3.56,223200.0,3.3245,3.3245,3.2876,3.2876,223200.0
2011-10-04 10:55:00,3.57,3.58,3.56,3.56,290400.0,3.2968,3.3061,3.2876,3.2876,290400.0
2011-10-04 11:00:00,3.56,3.57,3.54,3.57,211200.0,3.2876,3.2968,3.2691,3.2968,211200.0
2011-10-04 11:05:00,3.57,3.63,3.57,3.62,230400.0,3.2968,3.3522,3.2968,3.343,230400.0
2011-10-04 11:10:00,3.61,3.63,3.61,3.61,232800.0,3.3338,3.3522,3.3338,3.3338,232800.0
2011-10-04 11:15:00,3.6,3.61,3.58,3.58,136800.0,3.3245,3.3338,3.3061,3.3061,136800.0
2011-10-04 11:20:00,3.59,3.59,3.56,3.56,124800.0,3.3153,3.3153,3.2876,3.2876,124800.0
2011-10-04 11:25:00,3.55,3.57,3.54,3.56,81600.0,3.2784,3.2968,3.2691,3.2876,81600.0
2011-10-04 11:30:00,3.57,3.57,3.54,3.55,69600.0,3.2968,3.2968,3.2691,3.2784,69600.0
2011-10-04 11:35:00,3.55,3.55,3.53,3.53,21600.0,3.2784,3.2784,3.2599,3.2599,21600.0
2011-10-04 11:40:00,3.54,3.57,3.54,3.57,240000.0,3.2691,3.2968,3.2691,3.2968,240000.0
2011-10-04 11:45:00,3.57,3.58,3.56,3.57,120000.0,3.2968,3.3061,3.2876,3.2968,120000.0
2011-10-04 11:50:00,3.61,3.61,3.59,3.59,64800.0,3.3338,3.3338,3.3153,3.3153,64800.0
2011-10-04 11:55:00,3.6,3.6,3.57,3.59,62400.0,3.3245,3.3245,3.2968,3.3153,62400.0
2011-10-04 12:00:00,3.6,3.64,3.6,3.64,36000.0,3.3245,3.3615,3.3245,3.3615,36000.0
2011-10-04 12:05:00,3.65,3.65,3.63,3.65,74400.0,3.3707,3.3707,3.3522,3.3707,74400.0
2011-10-04 12:10:00,3.63,3.64,3.63,3.64,14400.0,3.3522,3.3615,3.3522,3.3615,14400.0
2011-10-04 12:15:00,3.65,3.65,3.62,3.63,300000.0,3.3707,3.3707,3.343,3.3522,300000.0
2011-10-04 12:20:00,3.63,3.65,3.63,3.65,52800.0,3.3522,3.3707,3.3522,3.3707,52800.0
2011-10-04 12:25:00,3.64,3.64,3.61,3.61,86400.0,3.3615,3.3615,3.3338,3.3338,86400.0
2011-10-04 12:30:00,3.6,3.61,3.6,3.61,28800.0,3.3245,3.3338,3.3245,3.3338,28800.0
2011-10-04 12:35:00,3.61,3.62,3.61,3.62,36000.0,3.3338,3.343,3.3338,3.343,36000.0
2011-10-04 12:40:00,3.62,3.63,3.62,3.63,9600.0,3.343,3.3522,3.343,3.3522,9600.0
2011-10-04 12:45:00,3.64,3.64,3.63,3.63,33600.0,3.3615,3.3615,3.3522,3.3522,33600.0
2011-10-04 12:50:00,3.62,3.65,3.62,3.64,86400.0,3.343,3.3707,3.343,3.3615,86400.0
2011-10-04 12:55:00,3.64,3.64,3.61,3.61,14400.0,3.3615,3.3615,3.3338,3.3338,14400.0
2011-10-04 13:00:00,3.61,3.61,3.6,3.6,31200.0,3.3338,3.3338,3.3245,3.3245,31200.0
2011-10-04 13:05:00,3.59,3.6,3.59,3.6,60000.0,3.3153,3.3245,3.3153,3.3245,60000.0
2011-10-04 13:10:00,3.62,3.62,3.58,3.58,254400.0,3.343,3.343,3.3061,3.3061,254400.0
2011-10-04 13:15:00,3.59,3.6,3.59,3.59,84000.0,3.3153,3.3245,3.3153,3.3153,84000.0
2011-10-04 13:20:00,3.57,3.59,3.57,3.59,141600.0,3.2968,3.3153,3.2968,3.3153,141600.0
2011-10-04 13:25:00,3.58,3.58,3.58,3.58,7200.0,3.3061,3.3061,3.3061,3.3061,7200.0
2011-10-04 13:30:00,3.59,3.59,3.59,3.59,2400.0,3.3153,3.3153,3.3153,3.3153,2400.0
2011-10-04 13:35:00,3.59,3.59,3.59,3.59,0.0,3.3153,3.3153,3.3153,3.3153,0.0
2011-10-04 13:40:00,3.56,3.56,3.56,3.56,33600.0,3.2876,3.2876,3.2876,3.2876,33600.0
2011-10-04 13:45:00,3.56,3.58,3.55,3.58,33600.0,3.2876,3.3061,3.2784,3.3061,33600.0
2011-10-04 13:50:00,3.59,3.59,3.59,3.59,24000.0,3.3153,3.3153,3.3153,3.3153,24000.0
2011-10-04 13:55:00,3.57,3.57,3.56,3.56,4800.0,3.2968,3.2968,3.2876,3.2876,4800.0
2011-10-04 14:00:00,3.58,3.59,3.58,3.59,21600.0,3.3061,3.3153,3.3061,3.3153,21600.0
2011-10-04 14:05:00,3.56,3.56,3.56,3.56,26400.0,3.2876,3.2876,3.2876,3.2876,26400.0
2011-10-04 14:10:00,3.55,3.55,3.54,3.54,21600.0,3.2784,3.2784,3.2691,3.2691,21600.0
2011-10-04 14:15:00,3.54,3.54,3.54,3.54,9600.0,3.2691,3.2691,3.2691,3.2691,9600.0
2011-10-04 14:20:00,3.52,3.53,3.52,3.53,79200.0,3.2506,3.2599,3.2506,3.2599,79200.0
2011-10-04 14:25:00,3.55,3.55,3.54,3.54,40800.0,3.2784,3.2784,3.2691,3.2691,40800.0
2011-10-04 14:30:00,3.58,3.58,3.58,3.58,4800.0,3.3061,3.3061,3.3061,3.3061,4800.0
2011-10-04 14:35:00,3.58,3.58,3.58,3.58,0.0,3.3061,3.3061,3.3061,3.3061,0.0
2011-10-04 14:40:00,3.55,3.56,3.53,3.54,170400.0,3.2784,3.2876,3.2599,3.2691,170400.0
2011-10-04 14:45:00,3.54,3.54,3.53,3.54,72000.0,3.2691,3.2691,3.2599,3.2691,72000.0
2011-10-04 14:50:00,3.52,3.52,3.49,3.49,62400.0,3.2506,3.2506,3.2229,3.2229,62400.0
2011-10-04 14:55:00,3.51,3.52,3.5,3.5,19200.0,3.2414,3.2506,3.2322,3.2322,19200.0
2011-10-04 15:00:00,3.5,3.54,3.5,3.53,28800.0,3.2322,3.2691,3.2322,3.2599,28800.0
2011-10-04 15:05:00,3.52,3.52,3.48,3.48,93600.0,3.2506,3.2506,3.2137,3.2137,93600.0
2011-10-04 15:10:00,3.48,3.5,3.46,3.5,79200.0,3.2137,3.2322,3.1952,3.2322,79200.0
2011-10-04 15:15:00,3.49,3.49,3.48,3.49,31200.0,3.2229,3.2229,3.2137,3.2229,31200.0
2011-10-04 15:20:00,3.51,3.55,3.51,3.55,120000.0,3.2414,3.2784,3.2414,3.2784,120000.0
2011-10-04 15:25:00,3.55,3.59,3.55,3.58,88800.0,3.2784,3.3153,3.2784,3.3061,88800.0
2011-10-04 15:30:00,3.6,3.63,3.58,3.62,141600.0,3.3245,3.3522,3.3061,3.343,141600.0
2011-10-04 15:35:00,3.61,3.65,3.6,3.64,187200.0,3.3338,3.3707,3.3245,3.3615,187200.0
2011-10-04 15:40:00,3.63,3.72,3.62,3.71,264000.0,3.3522,3.4353,3.343,3.4261,264000.0
2011-10-04 15:45:00,3.69,3.74,3.68,3.74,297600.0,3.4076,3.4538,3.3984,3.4538,297600.0
2011-10-04 15:50:00,3.76,3.77,3.74,3.76,326400.0,3.4723,3.4815,3.4538,3.4723,326400.0
2011-10-04 15:55:00,3.77,3.88,3.76,3.85,792000.0,3.4815,3.5831,3.4723,3.5554,792000.0
2011-10-05 09:30:00,3.86,3.86,3.82,3.83,117600.0,3.5646,3.5646,3.5277,3.5369,117600.0
2011-10-05 09:35:00,3.83,3.83,3.79,3.81,93600.0,3.5369,3.5369,3.5,3.5185,93600.0
2011-10-05 09:40:00,3.82,3.86,3.81,3.84,103200.0,3.5277,3.5646,3.5185,3.5462,103200.0
2011-10-05 09:45:00,3.85,3.85,3.83,3.84,93600.0,3.5554,3.5554,3.5369,3.5462,93600.0
2011-10-05 09:50:00,3.86,3.86,3.81,3.84,192000.0,3.5646,3.5646,3.5185,3.5462,192000.0
2011-10-05 09:55:00,3.84,3.85,3.83,3.83,33600.0,3.5462,3.5554,3.5369,3.5369,33600.0
2011-10-05 10:00:00,3.87,3.9,3.85,3.9,235200.0,3.5739,3.6016,3.5554,3.6016,235200.0
2011-10-05 10:05:00,3.9,3.92,3.87,3.87,187200.0,3.6016,3.62,3.5739,3.5739,187200.0
2011-10-05 10:10:00,3.88,3.88,3.85,3.87,86400.0,3.5831,3.5831,3.5554,3.5739,86400.0
2011-10-05 10:15:00,3.87,3.88,3.85,3.86,144000.0,3.5739,3.5831,3.5554,3.5646,144000.0
2011-10-05 10:20:00,3.89,3.9,3.89,3.89,48000.0,3.5923,3.6016,3.5923,3.5923,48000.0
2011-10-05 10:25:00,3.88,3.89,3.86,3.86,136800.0,3.5831,3.5923,3.5646,3.5646,136800.0
2011-10-05 10:30:00,3.86,3.89,3.86,3.88,69600.0,3.5646,3.5923,3.5646,3.5831,69600.0
2011-10-05 10:35:00,3.9,3.92,3.9,3.92,28800.0,3.6016,3.62,3.6016,3.62,28800.0
2011-10-05 10:40:00,3.92,3.93,3.9,3.91,79200.0,3.62,3.6293,3.6016,3.6108,79200.0
2011-10-05 10:45:00,3.91,3.92,3.89,3.91,100800.0,3.6108,3.62,3.5923,3.6108,100800.0
2011-10-05 10:50:00,3.93,3.93,3.92,3.93,74400.0,3.6293,3.6293,3.62,3.6293,74400.0
2011-10-05 10:55:00,3.92,3.95,3.92,3.94,91200.0,3.62,3.6477,3.62,3.6385,91200.0
2011-10-05 11:00:00,3.95,3.95,3.93,3.94,50400.0,3.6477,3.6477,3.6293,3.6385,50400.0
2011-10-05 11:05:00,3.94,3.94,3.91,3.92,105600.0,3.6385,3.6385,3.6108,3.62,105600.0
2011-10-05 11:10:00,3.92,3.92,3.9,3.91,93600.0,3.62,3.62,3.6016,3.6108,93600.0
2011-10-05 11:15:00,3.9,3.9,3.89,3.9,24000.0,3.6016,3.6016,3.5923,3.6016,24000.0
2011-10-05 11:20:00,3.9,3.91,3.9,3.9,57600.0,3.6016,3.6108,3.6016,3.6016,57600.0
2011-10-05 11:25:00,3.9,3.92,3.9,3.91,16800.0,3.6016,3.62,3.6016,3.6108,16800.0
2011-10-05 11:30:00,3.93,3.93,3.92,3.92,28800.0,3.6293,3.6293,3.62,3.62,28800.0
2011-10-05 11:35:00,3.92,3.94,3.92,3.94,9600.0,3.62,3.6385,3.62,3.6385,9600.0
2011-10-05 11:40:00,3.92,3.92,3.9,3.91,55200.0,3.62,3.62,3.6016,3.6108,55200.0
2011-10-05 11:45:00,3.9,3.91,3.9,3.9,24000.0,3.6016,3.6108,3.6016,3.6016,24000.0
2011-10-05 11:50:00,3.92,3.93,3.91,3.93,33600.0,3.62,3.6293,3.6108,3.6293,33600.0
2011-10-05 11:55:00,3.93,3.94,3.93,3.94,14400.0,3.6293,3.6385,3.6293,3.6385,14400.0
2011-10-05 12:00:00,3.92,3.92,3.91,3.91,7200.0,3.62,3.62,3.6108,3.6108,7200.0
2011-10-05 12:05:00,3.91,3.91,3.91,3.91,14400.0,3.6108,3.6108,3.6108,3.6108,14400.0
2011-10-05 12:10:00,3.91,3.91,3.91,3.91,50400.0,3.6108,3.6108,3.6108,3.6108,50400.0
2011-10-05 12:15:00,3.91,3.91,3.88,3.88,60000.0,3.6108,3.6108,3.5831,3.5831,60000.0
2011-10-05 12:20:00,3.88,3.89,3.88,3.88,28800.0,3.5831,3.5923,3.5831,3.5831,28800.0
2011-10-05 12:25:00,3.88,3.88,3.87,3.87,43200.0,3.5831,3.5831,3.5739,3.5739,43200.0
2011-10-05 12:30:00,3.86,3.87,3.86,3.87,14400.0,3.5646,3.5739,3.5646,3.5739,14400.0
2011-10-05 12:35:00,3.86,3.88,3.85,3.85,192000.0,3.5646,3.5831,3.5554,3.5554,192000.0
2011-10-05 12:40:00,3.85,3.88,3.85,3.87,33600.0,3.5554,3.5831,3.5554,3.5739,33600.0
2011-10-05 12:45:00,3.87,3.87,3.87,3.87,16800.0,3.5739,3.5739,3.5739,3.5739,16800.0
2011-10-05 12:50:00,3.87,3.87,3.87,3.87,0.0,3.5739,3.5739,3.5739,3.5739,0.0
2011-10-05 12:55:00,3.88,3.89,3.88,3.89,19200.0,3.5831,3.5923,3.5831,3.5923,19200.0
2011-10-05 13:00:00,3.89,3.9,3.89,3.9,76800.0,3.5923,3.6016,3.5923,3.6016,76800.0
2011-10-05 13:05:00,3.91,3.91,3.91,3.91,26400.0,3.6108,3.6108,3.6108,3.6108,26400.0
2011-10-05 13:10:00,3.91,3.91,3.89,3.89,28800.0,3.6108,3.6108,3.5923,3.5923,28800.0
2011-10-05 13:15:00,3.92,3.92,3.92,3.92,9600.0,3.62,3.62,3.62,3.62,9600.0
2011-10-05 13:20:00,3.92,3.93,3.92,3.92,48000.0,3.62,3.6293,3.62,3.62,48000.0
2011-10-05 13:25:00,3.92,3.94,3.92,3.94,26400.0,3.62,3.6385,3.62,3.6385,26400.0
2011-10-05 13:30:00,3.94,3.94,3.94,3.94,16800.0,3.6385,3.6385,3.6385,3.6385,16800.0
2011-10-05 13:35:00,3.94,3.94,3.92,3.92,14400.0,3.6385,3.6385,3.62,3.62,14400.0
2011-10-05 13:40:00,3.93,3.93,3.92,3.93,12000.0,3.6293,3.6293,3.62,3.6293,12000.0
2011-10-05 13:45:00,3.94,3.94,3.94,3.94,7200.0,3.6385,3.6385,3.6385,3.6385,7200.0
2011-10-05 13:50:00,3.95,3.96,3.95,3.96,93600.0,3.6477,3.657,3.6477,3.657,93600.0
2011-10-05 13:55:00,3.96,3.97,3.96,3.97,122400.0,3.657,3.6662,3.657,3.6662,122400.0
2011-10-05 14:00:00,3.96,3.96,3.95,3.95,7200.0,3.657,3.657,3.6477,3.6477,7200.0
2011-10-05 14:05:00,3.95,3.96,3.95,3.96,12000.0,3.6477,3.657,3.6477,3.657,12000.0
2011-10-05 14:10:00,3.95,3.95,3.95,3.95,12000.0,3.6477,3.6477,3.6477,3.6477,12000.0
2011-10-05 14:15:00,3.95,3.97,3.95,3.97,79200.0,3.6477,3.6662,3.6477,3.6662,79200.0
2011-10-05 14:20:00,3.95,3.97,3.95,3.97,9600.0,3.6477,3.6662,3.6477,3.6662,9600.0
2011-10-05 14:25:00,3.97,3.97,3.96,3.96,24000.0,3.6662,3.6662,3.657,3.657,24000.0
2011-10-05 14:30:00,3.96,3.96,3.93,3.93,21600.0,3.657,3.657,3.6293,3.6293,21600.0
2011-10-05 14:35:00,3.93,3.93,3.91,3.92,86400.0,3.6293,3.6293,3.6108,3.62,86400.0
2011-10-05 14:40:00,3.93,3.93,3.93,3.93,76800.0,3.6293,3.6293,3.6293,3.6293,76800.0
2011-10-05 14:45:00,3.93,3.96,3.93,3.96,105600.0,3.6293,3.657,3.6293,3.657,105600.0
2011-10-05 14:50:00,3.97,3.97,3.96,3.97,28800.0,3.6662,3.6662,3.657,3.6662,28800.0
2011-10-05 14:55:00,3.97,3.97,3.95,3.95,38400.0,3.6662,3.6662,3.6477,3.6477,38400.0
2011-10-05 15:00:00,3.91,3.92,3.91,3.91,31200.0,3.6108,3.62,3.6108,3.6108,31200.0
2011-10-05 15:05:00,3.92,3.92,3.91,3.91,9600.0,3.62,3.62,3.6108,3.6108,9600.0
2011-10-05 15:10:00,3.91,3.93,3.91,3.92,88800.0,3.6108,3.6293,3.6108,3.62,88800.0
2011-10-05 15:15:00,3.94,3.96,3.94,3.95,50400.0,3.6385,3.657,3.6385,3.6477,50400.0
2011-10-05 15:20:00,3.96,3.97,3.96,3.96,50400.0,3.657,3.6662,3.657,3.657,50400.0
2011-10-05 15:25:00,3.95,3.95,3.95,3.95,24000.0,3.6477,3.6477,3.6477,3.6477,24000.0
2011-10-05 15:30:00,3.95,3.99,3.95,3.99,64800.0,3.6477,3.6847,3.6477,3.6847,64800.0
2011-10-05 15:35:00,3.99,4.02,3.99,4.02,230400.0,3.6847,3.7124,3.6847,3.7124,230400.0
2011-10-05 15:40:00,4.0,4.02,4.0,4.01,340800.0,3.6939,3.7124,3.6939,3.7032,340800.0
2011-10-05 15:45:00,4.02,4.02,3.97,3.98,240000.0,3.7124,3.7124,3.6662,3.6754,240000.0
2011-10-05 15:50:00,3.98,4.01,3.98,4.0,216000.0,3.6754,3.7032,3.6754,3.6939,216000.0
2011-10-05 15:55:00,4.0,4.01,4.0,4.01,396000.0,3.6939,3.7032,3.6939,3.7032,396000.0
2011-10-06 09:30:00,4.02,4.02,3.99,4.0,120000.0,3.7124,3.7124,3.6847,3.6939,120000.0
2011-10-06 09:35:00,4.01,4.02,4.0,4.01,24000.0,3.7032,3.7124,3.6939,3.7032,24000.0
2011-10-06 09:40:00,4.0,4.01,3.99,4.0,223200.0,3.6939,3.7032,3.6847,3.6939,223200.0
2011-10-06 09:45:00,3.99,3.99,3.95,3.95,187200.0,3.6847,3.6847,3.6477,3.6477,187200.0
2011-10-06 09:50:00,3.96,3.96,3.93,3.94,153600.0,3.657,3.657,3.6293,3.6385,153600.0
2011-10-06 09:55:00,3.94,3.96,3.93,3.95,194400.0,3.6385,3.657,3.6293,3.6477,194400.0
2011-10-06 10:00:00,3.95,3.97,3.94,3.97,194400.0,3.6477,3.6662,3.6385,3.6662,194400.0
2011-10-06 10:05:00,3.96,3.98,3.96,3.97,129600.0,3.657,3.6754,3.657,3.6662,129600.0
2011-10-06 10:10:00,3.99,4.01,3.98,4.01,280800.0,3.6847,3.7032,3.6754,3.7032,280800.0
2011-10-06 10:15:00,4.01,4.02,4.0,4.0,204000.0,3.7032,3.7124,3.6939,3.6939,204000.0
2011-10-06 10:20:00,4.02,4.04,4.01,4.04,199200.0,3.7124,3.7309,3.7032,3.7309,199200.0
2011-10-06 10:25:00,4.04,4.05,4.02,4.03,40800.0,3.7309,3.7401,3.7124,3.7216,40800.0
2011-10-06 10:30:00,4.04,4.06,4.04,4.06,43200.0,3.7309,3.7493,3.7309,3.7493,43200.0
2011-10-06 10:35:00,4.07,4.07,4.05,4.06,76800.0,3.7586,3.7586,3.7401,3.7493,76800.0
2011-10-06 10:40:00,4.05,4.05,4.05,4.05,115200.0,3.7401,3.7401,3.7401,3.7401,115200.0
2011-10-06 10:45:00,4.05,4.05,4.02,4.02,122400.0,3.7401,3.7401,3.7124,3.7124,122400.0
2011-10-06 10:50:00,4.02,4.03,4.02,4.02,124800.0,3.7124,3.7216,3.7124,3.7124,124800.0
2011-10-06 10:55:00,4.03,4.04,4.02,4.02,50400.0,3.7216,3.7309,3.7124,3.7124,50400.0
2011-10-06 11:00:00,4.03,4.04,4.02,4.04,50400.0,3.7216,3.7309,3.7124,3.7309,50400.0
2011-10-06 11:05:00,4.04,4.06,4.04,4.04,38400.0,3.7309,3.7493,3.7309,3.7309,38400.0
2011-10-06 11:10:00,4.05,4.07,4.05,4.07,26400.0,3.7401,3.7586,3.7401,3.7586,26400.0
2011-10-06 11:15:00,4.07,4.07,4.06,4.06,81600.0,3.7586,3.7586,3.7493,3.7493,81600.0
2011-10-06 11:20:00,4.05,4.05,4.04,4.04,127200.0,3.7401,3.7401,3.7309,3.7309,127200.0
2011-10-06 11:25:00,4.06,4.07,4.06,4.07,26400.0,3.7493,3.7586,3.7493,3.7586,26400.0
2011-10-06 11:30:00,4.08,4.09,4.08,4.08,40800.0,3.7678,3.777,3.7678,3.7678,40800.0
2011-10-06 11:35:00,4.09,4.11,4.08,4.11,352800.0,3.777,3.7955,3.7678,3.7955,352800.0
2011-10-06 11:40:00,4.11,4.13,4.11,4.13,100800.0,3.7955,3.814,3.7955,3.814,100800.0
2011-10-06 11:45:00,4.13,4.13,4.11,4.11,74400.0,3.814,3.814,3.7955,3.7955,74400.0
2011-10-06 11:50:00,4.12,4.12,4.1,4.1,28800.0,3.8047,3.8047,3.7863,3.7863,28800.0
2011-10-06 11:55:00,4.11,4.12,4.11,4.12,14400.0,3.7955,3.8047,3.7955,3.8047,14400.0
2011-10-06 12:00:00,4.12,4.12,4.12,4.12,69600.0,3.8047,3.8047,3.8047,3.8047,69600.0
2011-10-06 12:05:00,4.11,4.11,4.1,4.1,14400.0,3.7955,3.7955,3.7863,3.7863,14400.0
2011-10-06 12:10:00,4.09,4.12,4.09,4.12,100800.0,3.777,3.8047,3.777,3.8047,100800.0
2011-10-06 12:15:00,4.11,4.13,4.11,4.13,204000.0,3.7955,3.814,3.7955,3.814,204000.0
2011-10-06 12:20:00,4.14,4.14,4.14,4.14,9600.0,3.8232,3.8232,3.8232,3.8232,9600.0
2011-10-06 12:25:00,4.14,4.14,4.12,4.13,36000.0,3.8232,3.8232,3.8047,3.814,36000.0
2011-10-06 12:30:00,4.12,4.14,4.12,4.13,156000.0,3.8047,3.8232,3.8047,3.814,156000.0
2011-10-06 12:35:00,4.12,4.12,4.11,4.12,12000.0,3.8047,3.8047,3.7955,3.8047,12000.0
2011-10-06 12:40:00,4.11,4.11,4.1,4.1,14400.0,3.7955,3.7955,3.7863,3.7863,14400.0
2011-10-06 12:45:00,4.1,4.1,4.09,4.09,60000.0,3.7863,3.7863,3.777,3.777,60000.0
2011-10-06 12:50:00,4.1,4.11,4.09,4.1,124800.0,3.7863,3.7955,3.777,3.7863,124800.0
2011-10-06 12:55:00,4.1,4.1,4.1,4.1,0.0,3.7863,3.7863,3.7863,3.7863,0.0
2011-10-06 13:00:00,4.09,4.09,4.09,4.09,9600.0,3.777,3.777,3.777,3.777,9600.0
2011-10-06 13:05:00,4.08,4.1,4.08,4.1,139200.0,3.7678,3.7863,3.7678,3.7863,139200.0
2011-10-06 13:10:00,4.1,4.12,4.1,4.12,50400.0,3.7863,3.8047,3.7863,3.8047,50400.0
2011-10-06 13:15:00,4.1,4.1,4.1,4.1,4800.0,3.7863,3.7863,3.7863,3.7863,4800.0
2011-10-06 13:20:00,4.1,4.12,4.1,4.12,36000.0,3.7863,3.8047,3.7863,3.8047,36000.0
2011-10-06 13:25:00,4.13,4.13,4.09,4.1,144000.0,3.814,3.814,3.777,3.7863,144000.0
2011-10-06 13:30:00,4.09,4.09,4.09,4.09,2400.0,3.777,3.777,3.777,3.777,2400.0
2011-10-06 13:35:00,4.08,4.09,4.07,4.08,91200.0,3.7678,3.777,3.7586,3.7678,91200.0
2011-10-06 13:40:00,4.08,4.1,4.08,4.08,67200.0,3.7678,3.7863,3.7678,3.7678,67200.0
2011-10-06 13:45:00,4.09,4.1,4.09,4.1,16800.0,3.777,3.7863,3.777,3.7863,16800.0
2011-10-06 13:50:00,4.1,4.11,4.1,4.11,7200.0,3.7863,3.7955,3.7863,3.7955,7200.0
2011-10-06 13:55:00,4.11,4.11,4.11,4.11,4800.0,3.7955,3.7955,3.7955,3.7955,4800.0
2011-10-06 14:00:00,4.13,4.13,4.12,4.12,26400.0,3.814,3.814,3.8047,3.8047,26400.0
2011-10-06 14:05:00,4.13,4.14,4.13,4.14,60000.0,3.814,3.8232,3.814,3.8232,60000.0
2011-10-06 14:10:00,4.14,4.14,4.13,4.14,50400.0,3.8232,3.8232,3.814,3.8232,50400.0
2011-10-06 14:15:00,4.15,4.15,4.14,4.15,55200.0,3.8324,3.8324,3.8232,3.8324,55200.0
2011-10-06 14:20:00,4.16,4.17,4.16,4.17,76800.0,3.8417,3.8509,3.8417,3.8509,76800.0
2011-10-06 14:25:00,4.16,4.17,4.16,4.16,48000.0,3.8417,3.8509,3.8417,3.8417,48000.0
2011-10-06 14:30:00,4.15,4.16,4.13,4.13,26400.0,3.8324,3.8417,3.814,3.814,26400.0
2011-10-06 14:35:00,4.13,4.14,4.13,4.13,55200.0,3.814,3.8232,3.814,3.814,55200.0
2011-10-06 14:40:00,4.12,4.15,4.12,4.14,24000.0,3.8047,3.8324,3.8047,3.8232,24000.0
2011-10-06 14:45:00,4.14,4.14,4.14,4.14,38400.0,3.8232,3.8232,3.8232,3.8232,38400.0
2011-10-06 14:50:00,4.13,4.14,4.12,4.13,45600.0,3.814,3.8232,3.8047,3.814,45600.0
2011-10-06 14:55:00,4.13,4.14,4.13,4.14,9600.0,3.814,3.8232,3.814,3.8232,9600.0
2011-10-06 15:00:00,4.14,4.14,4.13,4.13,9600.0,3.8232,3.8232,3.814,3.814,9600.0
2011-10-06 15:05:00,4.13,4.15,4.13,4.15,50400.0,3.814,3.8324,3.814,3.8324,50400.0
2011-10-06 15:10:00,4.16,4.16,4.13,4.13,48000.0,3.8417,3.8417,3.814,3.814,48000.0
2011-10-06 15:15:00,4.13,4.13,4.12,4.12,4800.0,3.814,3.814,3.8047,3.8047,4800.0
2011-10-06 15:20:00,4.1,4.11,4.1,4.11,31200.0,3.7863,3.7955,3.7863,3.7955,31200.0
2011-10-06 15:25:00,4.11,4.13,4.11,4.12,204000.0,3.7955,3.814,3.7955,3.8047,204000.0
2011-10-06 15:30:00,4.11,4.14,4.11,4.13,67200.0,3.7955,3.8232,3.7955,3.814,67200.0
2011-10-06 15:35:00,4.12,4.15,4.12,4.15,156000.0,3.8047,3.8324,3.8047,3.8324,156000.0
2011-10-06 15:40:00,4.14,4.18,4.14,4.18,79200.0,3.8232,3.8601,3.8232,3.8601,79200.0
2011-10-06 15:45:00,4.16,4.17,4.15,4.16,163200.0,3.8417,3.8509,3.8324,3.8417,163200.0
2011-10-06 15:50:00,4.17,4.19,4.17,4.18,470400.0,3.8509,3.8694,3.8509,3.8601,470400.0
2011-10-06 15:55:00,4.19,4.22,4.18,4.2,696000.0,3.8694,3.8971,3.8601,3.8786,696000.0
2011-10-07 09:30:00,4.29,4.31,4.27,4.27,249600.0,3.9617,3.9802,3.9433,3.9433,249600.0
2011-10-07 09:35:00,4.28,4.3,4.28,4.29,124800.0,3.9525,3.971,3.9525,3.9617,124800.0
2011-10-07 09:40:00,4.28,4.28,4.26,4.27,93600.0,3.9525,3.9525,3.934,3.9433,93600.0
2011-10-07 09:45:00,4.26,4.26,4.24,4.25,76800.0,3.934,3.934,3.9156,3.9248,76800.0
2011-10-07 09:50:00,4.24,4.28,4.23,4.27,88800.0,3.9156,3.9525,3.9063,3.9433,88800.0
2011-10-07 09:55:00,4.28,4.29,4.28,4.29,230400.0,3.9525,3.9617,3.9525,3.9617,230400.0
2011-10-07 10:00:00,4.29,4.3,4.27,4.3,86400.0,3.9617,3.971,3.9433,3.971,86400.0
2011-10-07 10:05:00,4.28,4.28,4.27,4.27,91200.0,3.9525,3.9525,3.9433,3.9433,91200.0
2011-10-07 10:10:00,4.26,4.29,4.26,4.29,81600.0,3.934,3.9617,3.934,3.9617,81600.0
2011-10-07 10:15:00,4.3,4.32,4.3,4.31,156000.0,3.971,3.9894,3.971,3.9802,156000.0
2011-10-07 10:20:00,4.3,4.33,4.3,4.32,84000.0,3.971,3.9987,3.971,3.9894,84000.0
2011-10-07 10:25:00,4.33,4.33,4.31,4.32,26400.0,3.9987,3.9987,3.9802,3.9894,26400.0
2011-10-07 10:30:00,4.31,4.32,4.31,4.31,24000.0,3.9802,3.9894,3.9802,3.9802,24000.0
2011-10-07 10:35:00,4.29,4.3,4.29,4.3,79200.0,3.9617,3.971,3.9617,3.971,79200.0
2011-10-07 10:40:00,4.29,4.31,4.29,4.3,28800.0,3.9617,3.9802,3.9617,3.971,28800.0
2011-10-07 10:45:00,4.3,4.3,4.27,4.27,146400.0,3.971,3.971,3.9433,3.9433,146400.0
2011-10-07 10:50:00,4.29,4.29,4.27,4.28,64800.0,3.9617,3.9617,3.9433,3.9525,64800.0
2011-10-07 10:55:00,4.27,4.27,4.26,4.26,7200.0,3.9433,3.9433,3.934,3.934,7200.0
2011-10-07 11:00:00,4.25,4.25,4.24,4.24,108000.0,3.9248,3.9248,3.9156,3.9156,108000.0
2011-10-07 11:05:00,4.24,4.25,4.24,4.24,297600.0,3.9156,3.9248,3.9156,3.9156,297600.0
2011-10-07 11:10:00,4.24,4.25,4.22,4.22,110400.0,3.9156,3.9248,3.8971,3.8971,110400.0
2011-10-07 11:15:00,4.22,4.23,4.22,4.23,93600.0,3.8971,3.9063,3.8971,3.9063,93600.0
2011-10-07 11:20:00,4.21,4.24,4.21,4.24,93600.0,3.8878,3.9156,3.8878,3.9156,93600.0
2011-10-07 11:25:00,4.24,4.25,4.24,4.25,36000.0,3.9156,3.9248,3.9156,3.9248,36000.0
2011-10-07 11:30:00,4.26,4.26,4.25,4.25,72000.0,3.934,3.934,3.9248,3.9248,72000.0
2011-10-07 11:35:00,4.25,4.25,4.24,4.24,16800.0,3.9248,3.9248,3.9156,3.9156,16800.0
2011-10-07 11:40:00,4.25,4.26,4.25,4.26,14400.0,3.9248,3.934,3.9248,3.934,14400.0
2011-10-07 11:45:00,4.27,4.27,4.25,4.25,9600.0,3.9433,3.9433,3.9248,3.9248,9600.0
2011-10-07 11:50:00,4.25,4.26,4.25,4.26,7200.0,3.9248,3.934,3.9248,3.934,7200.0
2011-10-07 11:55:00,4.25,4.27,4.25,4.27,122400.0,3.9248,3.9433,3.9248,3.9433,122400.0
2011-10-07 12:00:00,4.26,4.27,4.21,4.26,283200.0,3.934,3.9433,3.8878,3.934,283200.0
2011-10-07 12:05:00,4.26,4.27,4.25,4.27,196800.0,3.934,3.9433,3.9248,3.9433,196800.0
2011-10-07 12:10:00,4.26,4.27,4.23,4.25,132000.0,3.934,3.9433,3.9063,3.9248,132000.0
2011-10-07 12:15:00,4.26,4.26,4.19,4.19,165600.0,3.934,3.934,3.8694,3.8694,165600.0
2011-10-07 12:20:00,4.19,4.2,4.16,4.18,96000.0,3.8694,3.8786,3.8417,3.8601,96000.0
2011-10-07 12:25:00,4.18,4.2,4.17,4.19,242400.0,3.8601,3.8786,3.8509,3.8694,242400.0
2011-10-07 12:30:00,4.17,4.19,4.16,4.19,100800.0,3.8509,3.8694,3.8417,3.8694,100800.0
2011-10-07 12:35:00,4.19,4.2,4.19,4.19,50400.0,3.8694,3.8786,3.8694,3.8694,50400.0
2011-10-07 12:40:00,4.17,4.18,4.16,4.16,108000.0,3.8509,3.8601,3.8417,3.8417,108000.0
2011-10-07 12:45:00,4.16,4.17,4.16,4.17,55200.0,3.8417,3.8509,3.8417,3.8509,55200.0
2011-10-07 12:50:00,4.17,4.17,4.15,4.15,69600.0,3.8509,3.8509,3.8324,3.8324,69600.0
2011-10-07 12:55:00,4.15,4.16,4.14,4.14,45600.0,3.8324,3.8417,3.8232,3.8232,45600.0
2011-10-07 13:00:00,4.15,4.16,4.15,4.15,43200.0,3.8324,3.8417,3.8324,3.8324,43200.0
2011-10-07 13:05:00,4.15,4.15,4.13,4.13,40800.0,3.8324,3.8324,3.814,3.814,40800.0
2011-10-07 13:10:00,4.14,4.16,4.14,4.15,127200.0,3.8232,3.8417,3.8232,3.8324,127200.0
2011-10-07 13:15:00,4.17,4.17,4.15,4.15,81600.0,3.8509,3.8509,3.8324,3.8324,81600.0
2011-10-07 13:20:00,4.16,4.17,4.16,4.17,4800.0,3.8417,3.8509,3.8417,3.8509,4800.0
2011-10-07 13:25:00,4.18,4.19,4.17,4.17,88800.0,3.8601,3.8694,3.8509,3.8509,88800.0
2011-10-07 13:30:00,4.17,4.17,4.15,4.15,16800.0,3.8509,3.8509,3.8324,3.8324,16800.0
2011-10-07 13:35:00,4.14,4.14,4.14,4.14,72000.0,3.8232,3.8232,3.8232,3.8232,72000.0
2011-10-07 13:40:00,4.13,4.13,4.13,4.13,9600.0,3.814,3.814,3.814,3.814,9600.0
2011-10-07 13:45:00,4.14,4.16,4.14,4.16,312000.0,3.8232,3.8417,3.8232,3.8417,312000.0
2011-10-07 13:50:00,4.15,4.15,4.15,4.15,4800.0,3.8324,3.8324,3.8324,3.8324,4800.0
2011-10-07 13:55:00,4.18,4.19,4.18,4.18,26400.0,3.8601,3.8694,3.8601,3.8601,26400.0
2011-10-07 14:00:00,4.18,4.19,4.18,4.19,98400.0,3.8601,3.8694,3.8601,3.8694,98400.0
2011-10-07 14:05:00,4.19,4.2,4.18,4.19,136800.0,3.8694,3.8786,3.8601,3.8694,136800.0
2011-10-07 14:10:00,4.19,4.19,4.17,4.17,40800.0,3.8694,3.8694,3.8509,3.8509,40800.0
2011-10-07 14:15:00,4.17,4.19,4.17,4.19,57600.0,3.8509,3.8694,3.8509,3.8694,57600.0
2011-10-07 14:20:00,4.2,4.23,4.2,4.23,326400.0,3.8786,3.9063,3.8786,3.9063,326400.0
2011-10-07 14:25:00,4.23,4.23,4.2,4.2,223200.0,3.9063,3.9063,3.8786,3.8786,223200.0
2011-10-07 14:30:00,4.2,4.2,4.2,4.2,0.0,3.8786,3.8786,3.8786,3.8786,0.0
2011-10-07 14:35:00,4.22,4.23,4.22,4.22,31200.0,3.8971,3.9063,3.8971,3.8971,31200.0
2011-10-07 14:40:00,4.21,4.22,4.18,4.18,153600.0,3.8878,3.8971,3.8601,3.8601,153600.0
2011-10-07 14:45:00,4.2,4.21,4.19,4.19,50400.0,3.8786,3.8878,3.8694,3.8694,50400.0
2011-10-07 14:50:00,4.2,4.21,4.2,4.2,98400.0,3.8786,3.8878,3.8786,3.8786,98400.0
2011-10-07 14:55:00,4.21,4.23,4.21,4.21,112800.0,3.8878,3.9063,3.8878,3.8878,112800.0
2011-10-07 15:00:00,4.21,4.23,4.21,4.22,100800.0,3.8878,3.9063,3.8878,3.8971,100800.0
2011-10-07 15:05:00,4.23,4.23,4.23,4.23,43200.0,3.9063,3.9063,3.9063,3.9063,43200.0
2011-10-07 15:10:00,4.23,4.24,4.22,4.22,19200.0,3.9063,3.9156,3.8971,3.8971,19200.0
2011-10-07 15:15:00,4.24,4.27,4.24,4.27,206400.0,3.9156,3.9433,3.9156,3.9433,206400.0
2011-10-07 15:20:00,4.26,4.29,4.26,4.29,57600.0,3.934,3.9617,3.934,3.9617,57600.0
2011-10-07 15:25:00,4.29,4.31,4.28,4.31,103200.0,3.9617,3.9802,3.9525,3.9802,103200.0
2011-10-07 15:30:00,4.32,4.32,4.3,4.3,21600.0,3.9894,3.9894,3.971,3.971,21600.0
2011-10-07 15:35:00,4.3,4.3,4.29,4.29,21600.0,3.971,3.971,3.9617,3.9617,21600.0
2011-10-07 15:40:00,4.28,4.29,4.25,4.27,112800.0,3.9525,3.9617,3.9248,3.9433,112800.0
2011-10-07 15:45:00,4.28,4.28,4.24,4.24,192000.0,3.9525,3.9525,3.9156,3.9156,192000.0
2011-10-07 15:50:00,4.24,4.24,4.18,4.18,201600.0,3.9156,3.9156,3.8601,3.8601,201600.0
2011-10-07 15:55:00,4.21,4.21,4.16,4.19,199200.0,3.8878,3.8878,3.8417,3.8694,199200.0
2011-10-10 09:30:00,4.38,4.4,4.37,4.39,352800.0,4.0448,4.0633,4.0356,4.0541,352800.0
2011-10-10 09:35:00,4.39,4.42,4.39,4.42,228000.0,4.0541,4.0818,4.0541,4.0818,228000.0
2011-10-10 09:40:00,4.43,4.43,4.41,4.41,50400.0,4.091,4.091,4.0725,4.0725,50400.0
2011-10-10 09:45:00,4.4,4.42,4.4,4.42,204000.0,4.0633,4.0818,4.0633,4.0818,204000.0
2011-10-10 09:50:00,4.43,4.45,4.43,4.45,86400.0,4.091,4.1095,4.091,4.1095,86400.0
2011-10-10 09:55:00,4.45,4.45,4.43,4.45,64800.0,4.1095,4.1095,4.091,4.1095,64800.0
2011-10-10 10:00:00,4.44,4.45,4.44,4.44,62400.0,4.1002,4.1095,4.1002,4.1002,62400.0
2011-10-10 10:05:00,4.45,4.45,4.45,4.45,24000.0,4.1095,4.1095,4.1095,4.1095,24000.0
2011-10-10 10:10:00,4.45,4.46,4.45,4.46,45600.0,4.1095,4.1187,4.1095,4.1187,45600.0
2011-10-10 10:15:00,4.47,4.47,4.46,4.47,242400.0,4.128,4.128,4.1187,4.128,242400.0
2011-10-10 10:20:00,4.48,4.49,4.48,4.49,50400.0,4.1372,4.1464,4.1372,4.1464,50400.0
2011-10-10 10:25:00,4.49,4.49,4.48,4.48,16800.0,4.1464,4.1464,4.1372,4.1372,16800.0
2011-10-10 10:30:00,4.48,4.5,4.48,4.5,19200.0,4.1372,4.1557,4.1372,4.1557,19200.0
2011-10-10 10:35:00,4.5,4.51,4.5,4.5,24000.0,4.1557,4.1649,4.1557,4.1557,24000.0
2011-10-10 10:40:00,4.49,4.5,4.49,4.5,9600.0,4.1464,4.1557,4.1464,4.1557,9600.0
2011-10-10 10:45:00,4.51,4.51,4.5,4.5,14400.0,4.1649,4.1649,4.1557,4.1557,14400.0
2011-10-10 10:50:00,4.49,4.49,4.47,4.49,280800.0,4.1464,4.1464,4.128,4.1464,280800.0
2011-10-10 10:55:00,4.48,4.49,4.48,4.49,31200.0,4.1372,4.1464,4.1372,4.1464,31200.0
2011-10-10 11:00:00,4.49,4.49,4.49,4.49,2400.0,4.1464,4.1464,4.1464,4.1464,2400.0
2011-10-10 11:05:00,4.48,4.48,4.48,4.48,48000.0,4.1372,4.1372,4.1372,4.1372,48000.0
2011-10-10 11:10:00,4.48,4.48,4.47,4.48,81600.0,4.1372,4.1372,4.128,4.1372,81600.0
2011-10-10 11:15:00,4.47,4.49,4.47,4.49,19200.0,4.128,4.1464,4.128,4.1464,19200.0
2011-10-10 11:20:00,4.49,4.49,4.48,4.48,21600.0,4.1464,4.1464,4.1372,4.1372,21600.0
2011-10-10 11:25:00,4.5,4.5,4.5,4.5,2400.0,4.1557,4.1557,4.1557,4.1557,2400.0
2011-10-10 11:30:00,4.5,4.5,4.5,4.5,4800.0,4.1557,4.1557,4.1557,4.1557,4800.0
2011-10-10 11:35:00,4.49,4.5,4.49,4.5,60000.0,4.1464,4.1557,4.1464,4.1557,60000.0
2011-10-10 11:40:00,4.5,4.51,4.5,4.5,14400.0,4.1557,4.1649,4.1557,4.1557,14400.0
2011-10-10 11:45:00,4.5,4.5,4.49,4.49,16800.0,4.1557,4.1557,4.1464,4.1464,16800.0
2011-10-10 11:50:00,4.49,4.49,4.49,4.49,0.0,4.1464,4.1464,4.1464,4.1464,0.0
2011-10-10 11:55:00,4.49,4.49,4.49,4.49,0.0,4.1464,4.1464,4.1464,4.1464,0.0
2011-10-10 12:00:00,4.49,4.49,4.49,4.49,0.0,4.1464,4.1464,4.1464,4.1464,0.0
2011-10-10 12:05:00,4.5,4.5,4.48,4.48,4800.0,4.1557,4.1557,4.1372,4.1372,4800.0
2011-10-10 12:10:00,4.49,4.5,4.49,4.5,12000.0,4.1464,4.1557,4.1464,4.1557,12000.0
2011-10-10 12:15:00,4.5,4.5,4.5,4.5,43200.0,4.1557,4.1557,4.1557,4.1557,43200.0
2011-10-10 12:20:00,4.49,4.5,4.49,4.49,91200.0,4.1464,4.1557,4.1464,4.1464,91200.0
2011-10-10 12:25:00,4.5,4.5,4.49,4.49,31200.0,4.1557,4.1557,4.1464,4.1464,31200.0
2011-10-10 12:30:00,4.5,4.5,4.49,4.49,67200.0,4.1557,4.1557,4.1464,4.1464,67200.0
2011-10-10 12:35:00,4.49,4.49,4.49,4.49,16800.0,4.1464,4.1464,4.1464,4.1464,16800.0
2011-10-10 12:40:00,4.49,4.49,4.49,4.49,2400.0,4.1464,4.1464,4.1464,4.1464,2400.0
2011-10-10 12:45:00,4.49,4.49,4.49,4.49,2400.0,4.1464,4.1464,4.1464,4.1464,2400.0
2011-10-10 12:50:00,4.48,4.49,4.48,4.49,4800.0,4.1372,4.1464,4.1372,4.1464,4800.0
2011-10-10 12:55:00,4.49,4.49,4.48,4.48,38400.0,4.1464,4.1464,4.1372,4.1372,38400.0
2011-10-10 13:00:00,4.48,4.49,4.48,4.49,16800.0,4.1372,4.1464,4.1372,4.1464,16800.0
2011-10-10 13:05:00,4.5,4.5,4.5,4.5,16800.0,4.1557,4.1557,4.1557,4.1557,16800.0
2011-10-10 13:10:00,4.5,4.5,4.5,4.5,19200.0,4.1557,4.1557,4.1557,4.1557,19200.0
2011-10-10 13:15:00,4.51,4.51,4.5,4.5,45600.0,4.1649,4.1649,4.1557,4.1557,45600.0
2011-10-10 13:20:00,4.51,4.51,4.5,4.5,254400.0,4.1649,4.1649,4.1557,4.1557,254400.0
2011-10-10 13:25:00,4.51,4.51,4.5,4.5,19200.0,4.1649,4.1649,4.1557,4.1557,19200.0
2011-10-10 13:30:00,4.49,4.5,4.49,4.5,16800.0,4.1464,4.1557,4.1464,4.1557,16800.0
2011-10-10 13:35:00,4.5,4.5,4.5,4.5,7200.0,4.1557,4.1557,4.1557,4.1557,7200.0
2011-10-10 13:40:00,4.5,4.51,4.49,4.49,175200.0,4.1557,4.1649,4.1464,4.1464,175200.0
2011-10-10 13:45:00,4.49,4.5,4.49,4.49,21600.0,4.1464,4.1557,4.1464,4.1464,21600.0
2011-10-10 13:50:00,4.5,4.5,4.49,4.49,7200.0,4.1557,4.1557,4.1464,4.1464,7200.0
2011-10-10 13:55:00,4.49,4.5,4.49,4.5,4800.0,4.1464,4.1557,4.1464,4.1557,4800.0
2011-10-10 14:00:00,4.5,4.5,4.5,4.5,0.0,4.1557,4.1557,4.1557,4.1557,0.0
2011-10-10 14:05:00,4.48,4.48,4.47,4.48,19200.0,4.1372,4.1372,4.128,4.1372,19200.0
2011-10-10 14:10:00,4.48,4.48,4.47,4.48,165600.0,4.1372,4.1372,4.128,4.1372,165600.0
2011-10-10 14:15:00,4.48,4.48,4.48,4.48,50400.0,4.1372,4.1372,4.1372,4.1372,50400.0
2011-10-10 14:20:00,4.48,4.5,4.48,4.5,14400.0,4.1372,4.1557,4.1372,4.1557,14400.0
2011-10-10 14:25:00,4.5,4.5,4.5,4.5,2400.0,4.1557,4.1557,4.1557,4.1557,2400.0
2011-10-10 14:30:00,4.5,4.5,4.5,4.5,4800.0,4.1557,4.1557,4.1557,4.1557,4800.0
2011-10-10 14:35:00,4.49,4.49,4.49,4.49,9600.0,4.1464,4.1464,4.1464,4.1464,9600.0
2011-10-10 14:40:00,4.49,4.49,4.49,4.49,12000.0,4.1464,4.1464,4.1464,4.1464,12000.0
2011-10-10 14:45:00,4.5,4.5,4.48,4.48,14400.0,4.1557,4.1557,4.1372,4.1372,14400.0
2011-10-10 14:50:00,4.49,4.49,4.49,4.49,7200.0,4.1464,4.1464,4.1464,4.1464,7200.0
2011-10-10 14:55:00,4.48,4.48,4.48,4.48,2400.0,4.1372,4.1372,4.1372,4.1372,2400.0
2011-10-10 15:00:00,4.48,4.48,4.48,4.48,24000.0,4.1372,4.1372,4.1372,4.1372,24000.0
2011-10-10 15:05:00,4.47,4.47,4.47,4.47,50400.0,4.128,4.128,4.128,4.128,50400.0
2011-10-10 15:10:00,4.47,4.47,4.46,4.46,36000.0,4.128,4.128,4.1187,4.1187,36000.0
2011-10-10 15:15:00,4.46,4.47,4.45,4.46,84000.0,4.1187,4.128,4.1095,4.1187,84000.0
2011-10-10 15:20:00,4.44,4.44,4.44,4.44,28800.0,4.1002,4.1002,4.1002,4.1002,28800.0
2011-10-10 15:25:00,4.44,4.44,4.44,4.44,0.0,4.1002,4.1002,4.1002,4.1002,0.0
2011-10-10 15:30:00,4.46,4.47,4.46,4.47,48000.0,4.1187,4.128,4.1187,4.128,48000.0
2011-10-10 15:35:00,4.47,4.47,4.44,4.45,40800.0,4.128,4.128,4.1002,4.1095,40800.0
2011-10-10 15:40:00,4.46,4.49,4.45,4.49,52800.0,4.1187,4.1464,4.1095,4.1464,52800.0
2011-10-10 15:45:00,4.49,4.51,4.49,4.51,84000.0,4.1464,4.1649,4.1464,4.1649,84000.0
2011-10-10 15:50:00,4.51,4.53,4.51,4.53,237600.0,4.1649,4.1834,4.1649,4.1834,237600.0
2011-10-10 15:55:00,4.53,4.56,4.52,4.56,88800.0,4.1834,4.2111,4.1741,4.2111,88800.0
2011-10-11 09:30:00,4.48,4.5,4.48,4.5,72000.0,4.1372,4.1557,4.1372,4.1557,72000.0
2011-10-11 09:35:00,4.51,4.51,4.5,4.5,7200.0,4.1649,4.1649,4.1557,4.1557,7200.0
2011-10-11 09:40:00,4.49,4.49,4.48,4.49,21600.0,4.1464,4.1464,4.1372,4.1464,21600.0
2011-10-11 09:45:00,4.48,4.52,4.48,4.52,307200.0,4.1372,4.1741,4.1372,4.1741,307200.0
2011-10-11 09:50:00,4.53,4.53,4.52,4.52,151200.0,4.1834,4.1834,4.1741,4.1741,151200.0
2011-10-11 09:55:00,4.52,4.52,4.52,4.52,21600.0,4.1741,4.1741,4.1741,4.1741,21600.0
2011-10-11 10:00:00,4.5,4.51,4.49,4.49,76800.0,4.1557,4.1649,4.1464,4.1464,76800.0
2011-10-11 10:05:00,4.5,4.51,4.5,4.51,60000.0,4.1557,4.1649,4.1557,4.1649,60000.0
2011-10-11 10:10:00,4.51,4.52,4.51,4.52,146400.0,4.1649,4.1741,4.1649,4.1741,146400.0
2011-10-11 10:15:00,4.52,4.52,4.51,4.51,12000.0,4.1741,4.1741,4.1649,4.1649,12000.0
2011-10-11 10:20:00,4.51,4.54,4.5,4.53,127200.0,4.1649,4.1926,4.1557,4.1834,127200.0
2011-10-11 10:25:00,4.54,4.55,4.53,4.55,38400.0,4.1926,4.2018,4.1834,4.2018,38400.0
2011-10-11 10:30:00,4.54,4.55,4.54,4.54,48000.0,4.1926,4.2018,4.1926,4.1926,48000.0
2011-10-11 10:35:00,4.55,4.55,4.54,4.54,19200.0,4.2018,4.2018,4.1926,4.1926,19200.0
2011-10-11 10:40:00,4.55,4.57,4.54,4.57,60000.0,4.2018,4.2203,4.1926,4.2203,60000.0
2011-10-11 10:45:00,4.57,4.57,4.56,4.56,127200.0,4.2203,4.2203,4.2111,4.2111,127200.0
2011-10-11 10:50:00,4.56,4.56,4.54,4.54,64800.0,4.2111,4.2111,4.1926,4.1926,64800.0
2011-10-11 10:55:00,4.54,4.54,4.54,4.54,52800.0,4.1926,4.1926,4.1926,4.1926,52800.0
2011-10-11 11:00:00,4.54,4.54,4.53,4.54,60000.0,4.1926,4.1926,4.1834,4.1926,60000.0
2011-10-11 11:05:00,4.54,4.54,4.52,4.52,60000.0,4.1926,4.1926,4.1741,4.1741,60000.0
2011-10-11 11:10:00,4.52,4.52,4.52,4.52,52800.0,4.1741,4.1741,4.1741,4.1741,52800.0
2011-10-11 11:15:00,4.52,4.52,4.52,4.52,26400.0,4.1741,4.1741,4.1741,4.1741,26400.0
2011-10-11 11:20:00,4.52,4.52,4.51,4.52,19200.0,4.1741,4.1741,4.1649,4.1741,19200.0
2011-10-11 11:25:00,4.52,4.53,4.52,4.53,7200.0,4.1741,4.1834,4.1741,4.1834,7200.0
2011-10-11 11:30:00,4.55,4.55,4.55,4.55,31200.0,4.2018,4.2018,4.2018,4.2018,31200.0
2011-10-11 11:35:00,4.55,4.55,4.55,4.55,16800.0,4.2018,4.2018,4.2018,4.2018,16800.0
2011-10-11 11:40:00,4.55,4.56,4.55,4.56,31200.0,4.2018,4.2111,4.2018,4.2111,31200.0
2011-10-11 11:45:00,4.56,4.56,4.55,4.55,28800.0,4.2111,4.2111,4.2018,4.2018,28800.0
2011-10-11 11:50:00,4.55,4.55,4.55,4.55,14400.0,4.2018,4.2018,4.2018,4.2018,14400.0
2011-10-11 11:55:00,4.55,4.55,4.55,4.55,0.0,4.2018,4.2018,4.2018,4.2018,0.0
2011-10-11 12:00:00,4.57,4.57,4.57,4.57,9600.0,4.2203,4.2203,4.2203,4.2203,9600.0
2011-10-11 12:05:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-10-11 12:10:00,4.56,4.56,4.56,4.56,4800.0,4.2111,4.2111,4.2111,4.2111,4800.0
2011-10-11 12:15:00,4.56,4.57,4.56,4.57,28800.0,4.2111,4.2203,4.2111,4.2203,28800.0
2011-10-11 12:20:00,4.56,4.56,4.56,4.56,4800.0,4.2111,4.2111,4.2111,4.2111,4800.0
2011-10-11 12:25:00,4.55,4.55,4.55,4.55,4800.0,4.2018,4.2018,4.2018,4.2018,4800.0
2011-10-11 12:30:00,4.55,4.55,4.55,4.55,0.0,4.2018,4.2018,4.2018,4.2018,0.0
2011-10-11 12:35:00,4.54,4.55,4.52,4.52,103200.0,4.1926,4.2018,4.1741,4.1741,103200.0
2011-10-11 12:40:00,4.52,4.52,4.52,4.52,7200.0,4.1741,4.1741,4.1741,4.1741,7200.0
2011-10-11 12:45:00,4.51,4.51,4.51,4.51,16800.0,4.1649,4.1649,4.1649,4.1649,16800.0
2011-10-11 12:50:00,4.52,4.52,4.52,4.52,7200.0,4.1741,4.1741,4.1741,4.1741,7200.0
2011-10-11 12:55:00,4.53,4.53,4.53,4.53,21600.0,4.1834,4.1834,4.1834,4.1834,21600.0
2011-10-11 13:00:00,4.54,4.54,4.53,4.53,21600.0,4.1926,4.1926,4.1834,4.1834,21600.0
2011-10-11 13:05:00,4.53,4.53,4.53,4.53,0.0,4.1834,4.1834,4.1834,4.1834,0.0
2011-10-11 13:10:00,4.53,4.53,4.52,4.52,43200.0,4.1834,4.1834,4.1741,4.1741,43200.0
2011-10-11 13:15:00,4.53,4.54,4.53,4.53,192000.0,4.1834,4.1926,4.1834,4.1834,192000.0
2011-10-11 13:20:00,4.55,4.55,4.54,4.54,98400.0,4.2018,4.2018,4.1926,4.1926,98400.0
2011-10-11 13:25:00,4.56,4.56,4.55,4.56,64800.0,4.2111,4.2111,4.2018,4.2111,64800.0
2011-10-11 13:30:00,4.56,4.56,4.55,4.55,9600.0,4.2111,4.2111,4.2018,4.2018,9600.0
2011-10-11 13:35:00,4.56,4.56,4.55,4.55,7200.0,4.2111,4.2111,4.2018,4.2018,7200.0
2011-10-11 13:40:00,4.55,4.55,4.54,4.54,134400.0,4.2018,4.2018,4.1926,4.1926,134400.0
2011-10-11 13:45:00,4.55,4.55,4.54,4.54,14400.0,4.2018,4.2018,4.1926,4.1926,14400.0
2011-10-11 13:50:00,4.54,4.57,4.54,4.57,160800.0,4.1926,4.2203,4.1926,4.2203,160800.0
2011-10-11 13:55:00,4.57,4.57,4.56,4.57,141600.0,4.2203,4.2203,4.2111,4.2203,141600.0
2011-10-11 14:00:00,4.58,4.58,4.57,4.57,14400.0,4.2295,4.2295,4.2203,4.2203,14400.0
2011-10-11 14:05:00,4.55,4.56,4.55,4.55,40800.0,4.2018,4.2111,4.2018,4.2018,40800.0
2011-10-11 14:10:00,4.55,4.55,4.55,4.55,4800.0,4.2018,4.2018,4.2018,4.2018,4800.0
2011-10-11 14:15:00,4.54,4.56,4.54,4.56,4800.0,4.1926,4.2111,4.1926,4.2111,4800.0
2011-10-11 14:20:00,4.54,4.54,4.53,4.53,4800.0,4.1926,4.1926,4.1834,4.1834,4800.0
2011-10-11 14:25:00,4.52,4.53,4.52,4.53,7200.0,4.1741,4.1834,4.1741,4.1834,7200.0
2011-10-11 14:30:00,4.52,4.54,4.52,4.54,52800.0,4.1741,4.1926,4.1741,4.1926,52800.0
2011-10-11 14:35:00,4.53,4.53,4.51,4.51,14400.0,4.1834,4.1834,4.1649,4.1649,14400.0
2011-10-11 14:40:00,4.51,4.51,4.5,4.51,16800.0,4.1649,4.1649,4.1557,4.1649,16800.0
2011-10-11 14:45:00,4.51,4.51,4.5,4.5,43200.0,4.1649,4.1649,4.1557,4.1557,43200.0
2011-10-11 14:50:00,4.5,4.51,4.5,4.51,136800.0,4.1557,4.1649,4.1557,4.1649,136800.0
2011-10-11 14:55:00,4.51,4.52,4.51,4.52,7200.0,4.1649,4.1741,4.1649,4.1741,7200.0
2011-10-11 15:00:00,4.55,4.55,4.54,4.55,74400.0,4.2018,4.2018,4.1926,4.2018,74400.0
2011-10-11 15:05:00,4.54,4.56,4.54,4.55,91200.0,4.1926,4.2111,4.1926,4.2018,91200.0
2011-10-11 15:10:00,4.55,4.55,4.54,4.55,31200.0,4.2018,4.2018,4.1926,4.2018,31200.0
2011-10-11 15:15:00,4.56,4.56,4.54,4.54,12000.0,4.2111,4.2111,4.1926,4.1926,12000.0
2011-10-11 15:20:00,4.54,4.54,4.53,4.54,64800.0,4.1926,4.1926,4.1834,4.1926,64800.0
2011-10-11 15:25:00,4.54,4.54,4.54,4.54,0.0,4.1926,4.1926,4.1926,4.1926,0.0
2011-10-11 15:30:00,4.53,4.55,4.53,4.55,48000.0,4.1834,4.2018,4.1834,4.2018,48000.0
2011-10-11 15:35:00,4.56,4.57,4.55,4.55,146400.0,4.2111,4.2203,4.2018,4.2018,146400.0
2011-10-11 15:40:00,4.57,4.57,4.55,4.55,16800.0,4.2203,4.2203,4.2018,4.2018,16800.0
2011-10-11 15:45:00,4.55,4.56,4.54,4.55,91200.0,4.2018,4.2111,4.1926,4.2018,91200.0
2011-10-11 15:50:00,4.55,4.55,4.53,4.54,100800.0,4.2018,4.2018,4.1834,4.1926,100800.0
2011-10-11 15:55:00,4.54,4.54,4.52,4.54,216000.0,4.1926,4.1926,4.1741,4.1926,216000.0
2011-10-12 09:30:00,4.63,4.63,4.6,4.6,463200.0,4.2757,4.2757,4.248,4.248,463200.0
2011-10-12 09:35:00,4.59,4.61,4.59,4.61,105600.0,4.2388,4.2572,4.2388,4.2572,105600.0
2011-10-12 09:40:00,4.59,4.63,4.59,4.63,45600.0,4.2388,4.2757,4.2388,4.2757,45600.0
2011-10-12 09:45:00,4.63,4.63,4.58,4.6,69600.0,4.2757,4.2757,4.2295,4.248,69600.0
2011-10-12 09:50:00,4.6,4.62,4.6,4.62,50400.0,4.248,4.2665,4.248,4.2665,50400.0
2011-10-12 09:55:00,4.61,4.63,4.61,4.62,33600.0,4.2572,4.2757,4.2572,4.2665,33600.0
2011-10-12 10:00:00,4.61,4.62,4.6,4.61,52800.0,4.2572,4.2665,4.248,4.2572,52800.0
2011-10-12 10:05:00,4.62,4.64,4.62,4.64,36000.0,4.2665,4.2849,4.2665,4.2849,36000.0
2011-10-12 10:10:00,4.65,4.65,4.64,4.65,50400.0,4.2942,4.2942,4.2849,4.2942,50400.0
2011-10-12 10:15:00,4.66,4.68,4.66,4.68,36000.0,4.3034,4.3219,4.3034,4.3219,36000.0
2011-10-12 10:20:00,4.67,4.67,4.67,4.67,12000.0,4.3126,4.3126,4.3126,4.3126,12000.0
2011-10-12 10:25:00,4.67,4.67,4.66,4.67,21600.0,4.3126,4.3126,4.3034,4.3126,21600.0
2011-10-12 10:30:00,4.67,4.67,4.67,4.67,52800.0,4.3126,4.3126,4.3126,4.3126,52800.0
2011-10-12 10:35:00,4.69,4.7,4.68,4.7,160800.0,4.3311,4.3404,4.3219,4.3404,160800.0
2011-10-12 10:40:00,4.7,4.7,4.68,4.68,19200.0,4.3404,4.3404,4.3219,4.3219,19200.0
2011-10-12 10:45:00,4.67,4.67,4.67,4.67,16800.0,4.3126,4.3126,4.3126,4.3126,16800.0
2011-10-12 10:50:00,4.67,4.67,4.65,4.65,180000.0,4.3126,4.3126,4.2942,4.2942,180000.0
2011-10-12 10:55:00,4.65,4.66,4.65,4.65,38400.0,4.2942,4.3034,4.2942,4.2942,38400.0
2011-10-12 11:00:00,4.65,4.65,4.65,4.65,4800.0,4.2942,4.2942,4.2942,4.2942,4800.0
2011-10-12 11:05:00,4.65,4.66,4.65,4.66,36000.0,4.2942,4.3034,4.2942,4.3034,36000.0
2011-10-12 11:10:00,4.67,4.67,4.67,4.67,14400.0,4.3126,4.3126,4.3126,4.3126,14400.0
2011-10-12 11:15:00,4.67,4.68,4.67,4.67,64800.0,4.3126,4.3219,4.3126,4.3126,64800.0
2011-10-12 11:20:00,4.67,4.67,4.67,4.67,19200.0,4.3126,4.3126,4.3126,4.3126,19200.0
2011-10-12 11:25:00,4.67,4.67,4.67,4.67,0.0,4.3126,4.3126,4.3126,4.3126,0.0
2011-10-12 11:30:00,4.67,4.69,4.67,4.69,36000.0,4.3126,4.3311,4.3126,4.3311,36000.0
2011-10-12 11:35:00,4.69,4.69,4.69,4.69,2400.0,4.3311,4.3311,4.3311,4.3311,2400.0
2011-10-12 11:40:00,4.69,4.69,4.69,4.69,12000.0,4.3311,4.3311,4.3311,4.3311,12000.0
2011-10-12 11:45:00,4.69,4.69,4.69,4.69,2400.0,4.3311,4.3311,4.3311,4.3311,2400.0
2011-10-12 11:50:00,4.68,4.68,4.68,4.68,4800.0,4.3219,4.3219,4.3219,4.3219,4800.0
2011-10-12 11:55:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-12 12:00:00,4.68,4.69,4.68,4.69,230400.0,4.3219,4.3311,4.3219,4.3311,230400.0
2011-10-12 12:05:00,4.69,4.69,4.68,4.68,12000.0,4.3311,4.3311,4.3219,4.3219,12000.0
2011-10-12 12:10:00,4.67,4.68,4.66,4.68,40800.0,4.3126,4.3219,4.3034,4.3219,40800.0
2011-10-12 12:15:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-12 12:20:00,4.68,4.68,4.68,4.68,26400.0,4.3219,4.3219,4.3219,4.3219,26400.0
2011-10-12 12:25:00,4.68,4.68,4.67,4.67,220800.0,4.3219,4.3219,4.3126,4.3126,220800.0
2011-10-12 12:30:00,4.69,4.69,4.69,4.69,237600.0,4.3311,4.3311,4.3311,4.3311,237600.0
2011-10-12 12:35:00,4.69,4.69,4.68,4.69,16800.0,4.3311,4.3311,4.3219,4.3311,16800.0
2011-10-12 12:40:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-10-12 12:45:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-10-12 12:50:00,4.71,4.72,4.71,4.72,28800.0,4.3496,4.3588,4.3496,4.3588,28800.0
2011-10-12 12:55:00,4.72,4.73,4.72,4.73,9600.0,4.3588,4.3681,4.3588,4.3681,9600.0
2011-10-12 13:00:00,4.73,4.74,4.73,4.74,62400.0,4.3681,4.3773,4.3681,4.3773,62400.0
2011-10-12 13:05:00,4.75,4.75,4.74,4.74,40800.0,4.3865,4.3865,4.3773,4.3773,40800.0
2011-10-12 13:10:00,4.74,4.74,4.73,4.73,16800.0,4.3773,4.3773,4.3681,4.3681,16800.0
2011-10-12 13:15:00,4.72,4.73,4.72,4.73,244800.0,4.3588,4.3681,4.3588,4.3681,244800.0
2011-10-12 13:20:00,4.73,4.73,4.73,4.73,45600.0,4.3681,4.3681,4.3681,4.3681,45600.0
2011-10-12 13:25:00,4.73,4.73,4.73,4.73,0.0,4.3681,4.3681,4.3681,4.3681,0.0
2011-10-12 13:30:00,4.73,4.73,4.72,4.72,139200.0,4.3681,4.3681,4.3588,4.3588,139200.0
2011-10-12 13:35:00,4.73,4.74,4.73,4.74,60000.0,4.3681,4.3773,4.3681,4.3773,60000.0
2011-10-12 13:40:00,4.75,4.75,4.74,4.74,108000.0,4.3865,4.3865,4.3773,4.3773,108000.0
2011-10-12 13:45:00,4.73,4.73,4.73,4.73,16800.0,4.3681,4.3681,4.3681,4.3681,16800.0
2011-10-12 13:50:00,4.73,4.73,4.72,4.72,88800.0,4.3681,4.3681,4.3588,4.3588,88800.0
2011-10-12 13:55:00,4.72,4.72,4.72,4.72,12000.0,4.3588,4.3588,4.3588,4.3588,12000.0
2011-10-12 14:00:00,4.73,4.73,4.7,4.73,33600.0,4.3681,4.3681,4.3404,4.3681,33600.0
2011-10-12 14:05:00,4.74,4.75,4.74,4.75,52800.0,4.3773,4.3865,4.3773,4.3865,52800.0
2011-10-12 14:10:00,4.75,4.75,4.75,4.75,0.0,4.3865,4.3865,4.3865,4.3865,0.0
2011-10-12 14:15:00,4.74,4.74,4.74,4.74,7200.0,4.3773,4.3773,4.3773,4.3773,7200.0
2011-10-12 14:20:00,4.74,4.74,4.74,4.74,16800.0,4.3773,4.3773,4.3773,4.3773,16800.0
2011-10-12 14:25:00,4.75,4.76,4.75,4.76,16800.0,4.3865,4.3958,4.3865,4.3958,16800.0
2011-10-12 14:30:00,4.76,4.78,4.76,4.78,194400.0,4.3958,4.4142,4.3958,4.4142,194400.0
2011-10-12 14:35:00,4.77,4.78,4.76,4.76,76800.0,4.405,4.4142,4.3958,4.3958,76800.0
2011-10-12 14:40:00,4.77,4.77,4.77,4.77,100800.0,4.405,4.405,4.405,4.405,100800.0
2011-10-12 14:45:00,4.76,4.76,4.75,4.76,124800.0,4.3958,4.3958,4.3865,4.3958,124800.0
2011-10-12 14:50:00,4.77,4.77,4.74,4.74,182400.0,4.405,4.405,4.3773,4.3773,182400.0
2011-10-12 14:55:00,4.74,4.74,4.72,4.72,132000.0,4.3773,4.3773,4.3588,4.3588,132000.0
2011-10-12 15:00:00,4.72,4.72,4.72,4.72,26400.0,4.3588,4.3588,4.3588,4.3588,26400.0
2011-10-12 15:05:00,4.72,4.72,4.72,4.72,4800.0,4.3588,4.3588,4.3588,4.3588,4800.0
2011-10-12 15:10:00,4.72,4.73,4.72,4.73,9600.0,4.3588,4.3681,4.3588,4.3681,9600.0
2011-10-12 15:15:00,4.7,4.71,4.7,4.71,31200.0,4.3404,4.3496,4.3404,4.3496,31200.0
2011-10-12 15:20:00,4.72,4.72,4.7,4.71,16800.0,4.3588,4.3588,4.3404,4.3496,16800.0
2011-10-12 15:25:00,4.71,4.73,4.71,4.73,64800.0,4.3496,4.3681,4.3496,4.3681,64800.0
2011-10-12 15:30:00,4.73,4.73,4.71,4.72,28800.0,4.3681,4.3681,4.3496,4.3588,28800.0
2011-10-12 15:35:00,4.74,4.74,4.74,4.74,120000.0,4.3773,4.3773,4.3773,4.3773,120000.0
2011-10-12 15:40:00,4.73,4.74,4.73,4.74,21600.0,4.3681,4.3773,4.3681,4.3773,21600.0
2011-10-12 15:45:00,4.74,4.74,4.65,4.66,204000.0,4.3773,4.3773,4.2942,4.3034,204000.0
2011-10-12 15:50:00,4.66,4.69,4.66,4.66,108000.0,4.3034,4.3311,4.3034,4.3034,108000.0
2011-10-12 15:55:00,4.66,4.68,4.65,4.65,163200.0,4.3034,4.3219,4.2942,4.2942,163200.0
2011-10-13 09:30:00,4.58,4.59,4.56,4.57,336000.0,4.2295,4.2388,4.2111,4.2203,336000.0
2011-10-13 09:35:00,4.58,4.58,4.55,4.55,81600.0,4.2295,4.2295,4.2018,4.2018,81600.0
2011-10-13 09:40:00,4.55,4.56,4.55,4.56,84000.0,4.2018,4.2111,4.2018,4.2111,84000.0
2011-10-13 09:45:00,4.55,4.57,4.55,4.55,50400.0,4.2018,4.2203,4.2018,4.2018,50400.0
2011-10-13 09:50:00,4.56,4.56,4.53,4.53,19200.0,4.2111,4.2111,4.1834,4.1834,19200.0
2011-10-13 09:55:00,4.52,4.54,4.52,4.54,26400.0,4.1741,4.1926,4.1741,4.1926,26400.0
2011-10-13 10:00:00,4.53,4.54,4.51,4.52,151200.0,4.1834,4.1926,4.1649,4.1741,151200.0
2011-10-13 10:05:00,4.52,4.53,4.52,4.53,60000.0,4.1741,4.1834,4.1741,4.1834,60000.0
2011-10-13 10:10:00,4.54,4.56,4.53,4.56,264000.0,4.1926,4.2111,4.1834,4.2111,264000.0
2011-10-13 10:15:00,4.54,4.55,4.52,4.52,40800.0,4.1926,4.2018,4.1741,4.1741,40800.0
2011-10-13 10:20:00,4.51,4.51,4.51,4.51,2400.0,4.1649,4.1649,4.1649,4.1649,2400.0
2011-10-13 10:25:00,4.56,4.56,4.55,4.55,24000.0,4.2111,4.2111,4.2018,4.2018,24000.0
2011-10-13 10:30:00,4.56,4.57,4.56,4.57,26400.0,4.2111,4.2203,4.2111,4.2203,26400.0
2011-10-13 10:35:00,4.55,4.55,4.54,4.54,38400.0,4.2018,4.2018,4.1926,4.1926,38400.0
2011-10-13 10:40:00,4.54,4.54,4.53,4.53,36000.0,4.1926,4.1926,4.1834,4.1834,36000.0
2011-10-13 10:45:00,4.52,4.52,4.51,4.51,76800.0,4.1741,4.1741,4.1649,4.1649,76800.0
2011-10-13 10:50:00,4.53,4.53,4.52,4.52,36000.0,4.1834,4.1834,4.1741,4.1741,36000.0
2011-10-13 10:55:00,4.52,4.52,4.49,4.49,79200.0,4.1741,4.1741,4.1464,4.1464,79200.0
2011-10-13 11:00:00,4.49,4.52,4.49,4.52,38400.0,4.1464,4.1741,4.1464,4.1741,38400.0
2011-10-13 11:05:00,4.52,4.52,4.51,4.51,40800.0,4.1741,4.1741,4.1649,4.1649,40800.0
2011-10-13 11:10:00,4.53,4.53,4.52,4.53,14400.0,4.1834,4.1834,4.1741,4.1834,14400.0
2011-10-13 11:15:00,4.52,4.52,4.5,4.5,64800.0,4.1741,4.1741,4.1557,4.1557,64800.0
2011-10-13 11:20:00,4.49,4.52,4.49,4.51,86400.0,4.1464,4.1741,4.1464,4.1649,86400.0
2011-10-13 11:25:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-10-13 11:30:00,4.52,4.54,4.51,4.54,52800.0,4.1741,4.1926,4.1649,4.1926,52800.0
2011-10-13 11:35:00,4.54,4.55,4.54,4.54,163200.0,4.1926,4.2018,4.1926,4.1926,163200.0
2011-10-13 11:40:00,4.54,4.54,4.53,4.53,26400.0,4.1926,4.1926,4.1834,4.1834,26400.0
2011-10-13 11:45:00,4.55,4.56,4.54,4.54,136800.0,4.2018,4.2111,4.1926,4.1926,136800.0
2011-10-13 11:50:00,4.54,4.54,4.54,4.54,4800.0,4.1926,4.1926,4.1926,4.1926,4800.0
2011-10-13 11:55:00,4.55,4.55,4.55,4.55,43200.0,4.2018,4.2018,4.2018,4.2018,43200.0
2011-10-13 12:00:00,4.54,4.56,4.54,4.55,84000.0,4.1926,4.2111,4.1926,4.2018,84000.0
2011-10-13 12:05:00,4.55,4.55,4.55,4.55,14400.0,4.2018,4.2018,4.2018,4.2018,14400.0
2011-10-13 12:10:00,4.55,4.55,4.55,4.55,0.0,4.2018,4.2018,4.2018,4.2018,0.0
2011-10-13 12:15:00,4.53,4.53,4.53,4.53,4800.0,4.1834,4.1834,4.1834,4.1834,4800.0
2011-10-13 12:20:00,4.54,4.54,4.54,4.54,2400.0,4.1926,4.1926,4.1926,4.1926,2400.0
2011-10-13 12:25:00,4.53,4.53,4.51,4.51,43200.0,4.1834,4.1834,4.1649,4.1649,43200.0
2011-10-13 12:30:00,4.52,4.52,4.52,4.52,2400.0,4.1741,4.1741,4.1741,4.1741,2400.0
2011-10-13 12:35:00,4.51,4.51,4.51,4.51,24000.0,4.1649,4.1649,4.1649,4.1649,24000.0
2011-10-13 12:40:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-10-13 12:45:00,4.54,4.54,4.54,4.54,19200.0,4.1926,4.1926,4.1926,4.1926,19200.0
2011-10-13 12:50:00,4.53,4.53,4.53,4.53,24000.0,4.1834,4.1834,4.1834,4.1834,24000.0
2011-10-13 12:55:00,4.54,4.54,4.54,4.54,9600.0,4.1926,4.1926,4.1926,4.1926,9600.0
2011-10-13 13:00:00,4.54,4.54,4.53,4.53,12000.0,4.1926,4.1926,4.1834,4.1834,12000.0
2011-10-13 13:05:00,4.54,4.56,4.53,4.56,134400.0,4.1926,4.2111,4.1834,4.2111,134400.0
2011-10-13 13:10:00,4.57,4.58,4.57,4.58,201600.0,4.2203,4.2295,4.2203,4.2295,201600.0
2011-10-13 13:15:00,4.58,4.58,4.57,4.58,14400.0,4.2295,4.2295,4.2203,4.2295,14400.0
2011-10-13 13:20:00,4.57,4.57,4.57,4.57,45600.0,4.2203,4.2203,4.2203,4.2203,45600.0
2011-10-13 13:25:00,4.58,4.59,4.57,4.59,103200.0,4.2295,4.2388,4.2203,4.2388,103200.0
2011-10-13 13:30:00,4.6,4.6,4.59,4.59,14400.0,4.248,4.248,4.2388,4.2388,14400.0
2011-10-13 13:35:00,4.6,4.6,4.59,4.6,33600.0,4.248,4.248,4.2388,4.248,33600.0
2011-10-13 13:40:00,4.59,4.59,4.59,4.59,16800.0,4.2388,4.2388,4.2388,4.2388,16800.0
2011-10-13 13:45:00,4.61,4.61,4.61,4.61,36000.0,4.2572,4.2572,4.2572,4.2572,36000.0
2011-10-13 13:50:00,4.6,4.61,4.6,4.61,21600.0,4.248,4.2572,4.248,4.2572,21600.0
2011-10-13 13:55:00,4.6,4.6,4.6,4.6,7200.0,4.248,4.248,4.248,4.248,7200.0
2011-10-13 14:00:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:05:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:10:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:15:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:20:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:25:00,4.58,4.58,4.58,4.58,19200.0,4.2295,4.2295,4.2295,4.2295,19200.0
2011-10-13 14:30:00,4.58,4.58,4.58,4.58,0.0,4.2295,4.2295,4.2295,4.2295,0.0
2011-10-13 14:35:00,4.59,4.59,4.59,4.59,2400.0,4.2388,4.2388,4.2388,4.2388,2400.0
2011-10-13 14:40:00,4.59,4.59,4.59,4.59,0.0,4.2388,4.2388,4.2388,4.2388,0.0
2011-10-13 14:45:00,4.61,4.63,4.61,4.63,168000.0,4.2572,4.2757,4.2572,4.2757,168000.0
2011-10-13 14:50:00,4.62,4.63,4.62,4.63,62400.0,4.2665,4.2757,4.2665,4.2757,62400.0
2011-10-13 14:55:00,4.63,4.63,4.62,4.62,93600.0,4.2757,4.2757,4.2665,4.2665,93600.0
2011-10-13 15:00:00,4.62,4.64,4.62,4.63,144000.0,4.2665,4.2849,4.2665,4.2757,144000.0
2011-10-13 15:05:00,4.64,4.65,4.64,4.65,158400.0,4.2849,4.2942,4.2849,4.2942,158400.0
2011-10-13 15:10:00,4.65,4.65,4.63,4.64,36000.0,4.2942,4.2942,4.2757,4.2849,36000.0
2011-10-13 15:15:00,4.64,4.64,4.64,4.64,7200.0,4.2849,4.2849,4.2849,4.2849,7200.0
2011-10-13 15:20:00,4.64,4.64,4.63,4.63,12000.0,4.2849,4.2849,4.2757,4.2757,12000.0
2011-10-13 15:25:00,4.6,4.6,4.59,4.59,72000.0,4.248,4.248,4.2388,4.2388,72000.0
2011-10-13 15:30:00,4.59,4.59,4.56,4.57,91200.0,4.2388,4.2388,4.2111,4.2203,91200.0
2011-10-13 15:35:00,4.58,4.58,4.57,4.57,4800.0,4.2295,4.2295,4.2203,4.2203,4800.0
2011-10-13 15:40:00,4.58,4.58,4.58,4.58,2400.0,4.2295,4.2295,4.2295,4.2295,2400.0
2011-10-13 15:45:00,4.57,4.57,4.57,4.57,7200.0,4.2203,4.2203,4.2203,4.2203,7200.0
2011-10-13 15:50:00,4.59,4.6,4.59,4.6,26400.0,4.2388,4.248,4.2388,4.248,26400.0
2011-10-13 15:55:00,4.61,4.62,4.6,4.61,151200.0,4.2572,4.2665,4.248,4.2572,151200.0
2011-10-14 09:30:00,4.76,4.76,4.72,4.74,204000.0,4.3958,4.3958,4.3588,4.3773,204000.0
2011-10-14 09:35:00,4.75,4.76,4.74,4.76,79200.0,4.3865,4.3958,4.3773,4.3958,79200.0
2011-10-14 09:40:00,4.76,4.77,4.74,4.74,50400.0,4.3958,4.405,4.3773,4.3773,50400.0
2011-10-14 09:45:00,4.75,4.77,4.75,4.76,33600.0,4.3865,4.405,4.3865,4.3958,33600.0
2011-10-14 09:50:00,4.76,4.76,4.75,4.75,55200.0,4.3958,4.3958,4.3865,4.3865,55200.0
2011-10-14 09:55:00,4.74,4.76,4.74,4.75,31200.0,4.3773,4.3958,4.3773,4.3865,31200.0
2011-10-14 10:00:00,4.75,4.75,4.73,4.74,278400.0,4.3865,4.3865,4.3681,4.3773,278400.0
2011-10-14 10:05:00,4.74,4.76,4.74,4.75,16800.0,4.3773,4.3958,4.3773,4.3865,16800.0
2011-10-14 10:10:00,4.75,4.75,4.74,4.74,36000.0,4.3865,4.3865,4.3773,4.3773,36000.0
2011-10-14 10:15:00,4.73,4.73,4.71,4.72,64800.0,4.3681,4.3681,4.3496,4.3588,64800.0
2011-10-14 10:20:00,4.72,4.74,4.72,4.74,14400.0,4.3588,4.3773,4.3588,4.3773,14400.0
2011-10-14 10:25:00,4.74,4.74,4.71,4.71,110400.0,4.3773,4.3773,4.3496,4.3496,110400.0
2011-10-14 10:30:00,4.72,4.72,4.71,4.71,28800.0,4.3588,4.3588,4.3496,4.3496,28800.0
2011-10-14 10:35:00,4.72,4.73,4.72,4.73,9600.0,4.3588,4.3681,4.3588,4.3681,9600.0
2011-10-14 10:40:00,4.73,4.73,4.73,4.73,0.0,4.3681,4.3681,4.3681,4.3681,0.0
2011-10-14 10:45:00,4.74,4.74,4.73,4.73,7200.0,4.3773,4.3773,4.3681,4.3681,7200.0
2011-10-14 10:50:00,4.73,4.74,4.72,4.72,43200.0,4.3681,4.3773,4.3588,4.3588,43200.0
2011-10-14 10:55:00,4.72,4.72,4.72,4.72,4800.0,4.3588,4.3588,4.3588,4.3588,4800.0
2011-10-14 11:00:00,4.73,4.73,4.73,4.73,2400.0,4.3681,4.3681,4.3681,4.3681,2400.0
2011-10-14 11:05:00,4.73,4.73,4.73,4.73,2400.0,4.3681,4.3681,4.3681,4.3681,2400.0
2011-10-14 11:10:00,4.72,4.72,4.71,4.71,26400.0,4.3588,4.3588,4.3496,4.3496,26400.0
2011-10-14 11:15:00,4.71,4.72,4.7,4.71,16800.0,4.3496,4.3588,4.3404,4.3496,16800.0
2011-10-14 11:20:00,4.7,4.7,4.69,4.69,16800.0,4.3404,4.3404,4.3311,4.3311,16800.0
2011-10-14 11:25:00,4.68,4.68,4.68,4.68,7200.0,4.3219,4.3219,4.3219,4.3219,7200.0
2011-10-14 11:30:00,4.69,4.69,4.69,4.69,45600.0,4.3311,4.3311,4.3311,4.3311,45600.0
2011-10-14 11:35:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-10-14 11:40:00,4.69,4.7,4.69,4.7,16800.0,4.3311,4.3404,4.3311,4.3404,16800.0
2011-10-14 11:45:00,4.7,4.7,4.7,4.7,0.0,4.3404,4.3404,4.3404,4.3404,0.0
2011-10-14 11:50:00,4.7,4.7,4.7,4.7,4800.0,4.3404,4.3404,4.3404,4.3404,4800.0
2011-10-14 11:55:00,4.69,4.69,4.69,4.69,2400.0,4.3311,4.3311,4.3311,4.3311,2400.0
2011-10-14 12:00:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-10-14 12:05:00,4.69,4.69,4.68,4.69,60000.0,4.3311,4.3311,4.3219,4.3311,60000.0
2011-10-14 12:10:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-10-14 12:15:00,4.68,4.68,4.68,4.68,7200.0,4.3219,4.3219,4.3219,4.3219,7200.0
2011-10-14 12:20:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:25:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:30:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:35:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:40:00,4.71,4.71,4.71,4.71,26400.0,4.3496,4.3496,4.3496,4.3496,26400.0
2011-10-14 12:45:00,4.71,4.71,4.71,4.71,2400.0,4.3496,4.3496,4.3496,4.3496,2400.0
2011-10-14 12:50:00,4.71,4.71,4.71,4.71,4800.0,4.3496,4.3496,4.3496,4.3496,4800.0
2011-10-14 12:55:00,4.71,4.71,4.71,4.71,2400.0,4.3496,4.3496,4.3496,4.3496,2400.0
2011-10-14 13:00:00,4.72,4.72,4.72,4.72,64800.0,4.3588,4.3588,4.3588,4.3588,64800.0
2011-10-14 13:05:00,4.72,4.73,4.72,4.73,115200.0,4.3588,4.3681,4.3588,4.3681,115200.0
2011-10-14 13:10:00,4.72,4.73,4.72,4.73,40800.0,4.3588,4.3681,4.3588,4.3681,40800.0
2011-10-14 13:15:00,4.73,4.74,4.73,4.73,117600.0,4.3681,4.3773,4.3681,4.3681,117600.0
2011-10-14 13:20:00,4.74,4.74,4.73,4.73,7200.0,4.3773,4.3773,4.3681,4.3681,7200.0
2011-10-14 13:25:00,4.73,4.73,4.73,4.73,16800.0,4.3681,4.3681,4.3681,4.3681,16800.0
2011-10-14 13:30:00,4.73,4.73,4.73,4.73,2400.0,4.3681,4.3681,4.3681,4.3681,2400.0
2011-10-14 13:35:00,4.72,4.72,4.71,4.71,43200.0,4.3588,4.3588,4.3496,4.3496,43200.0
2011-10-14 13:40:00,4.72,4.72,4.72,4.72,146400.0,4.3588,4.3588,4.3588,4.3588,146400.0
2011-10-14 13:45:00,4.72,4.73,4.72,4.73,4800.0,4.3588,4.3681,4.3588,4.3681,4800.0
2011-10-14 13:50:00,4.73,4.73,4.73,4.73,62400.0,4.3681,4.3681,4.3681,4.3681,62400.0
2011-10-14 13:55:00,4.74,4.75,4.74,4.74,124800.0,4.3773,4.3865,4.3773,4.3773,124800.0
2011-10-14 14:00:00,4.74,4.75,4.74,4.75,36000.0,4.3773,4.3865,4.3773,4.3865,36000.0
2011-10-14 14:05:00,4.74,4.74,4.74,4.74,2400.0,4.3773,4.3773,4.3773,4.3773,2400.0
2011-10-14 14:10:00,4.74,4.74,4.74,4.74,12000.0,4.3773,4.3773,4.3773,4.3773,12000.0
2011-10-14 14:15:00,4.73,4.74,4.73,4.74,26400.0,4.3681,4.3773,4.3681,4.3773,26400.0
2011-10-14 14:20:00,4.74,4.74,4.74,4.74,2400.0,4.3773,4.3773,4.3773,4.3773,2400.0
2011-10-14 14:25:00,4.74,4.74,4.73,4.73,45600.0,4.3773,4.3773,4.3681,4.3681,45600.0
2011-10-14 14:30:00,4.73,4.73,4.73,4.73,2400.0,4.3681,4.3681,4.3681,4.3681,2400.0
2011-10-14 14:35:00,4.73,4.73,4.73,4.73,31200.0,4.3681,4.3681,4.3681,4.3681,31200.0
2011-10-14 14:40:00,4.73,4.73,4.73,4.73,4800.0,4.3681,4.3681,4.3681,4.3681,4800.0
2011-10-14 14:45:00,4.72,4.73,4.72,4.73,19200.0,4.3588,4.3681,4.3588,4.3681,19200.0
2011-10-14 14:50:00,4.73,4.74,4.73,4.74,62400.0,4.3681,4.3773,4.3681,4.3773,62400.0
2011-10-14 14:55:00,4.73,4.76,4.73,4.76,43200.0,4.3681,4.3958,4.3681,4.3958,43200.0
2011-10-14 15:00:00,4.76,4.76,4.76,4.76,26400.0,4.3958,4.3958,4.3958,4.3958,26400.0
2011-10-14 15:05:00,4.76,4.76,4.75,4.75,76800.0,4.3958,4.3958,4.3865,4.3865,76800.0
2011-10-14 15:10:00,4.75,4.75,4.74,4.75,19200.0,4.3865,4.3865,4.3773,4.3865,19200.0
2011-10-14 15:15:00,4.75,4.76,4.75,4.76,43200.0,4.3865,4.3958,4.3865,4.3958,43200.0
2011-10-14 15:20:00,4.76,4.77,4.76,4.76,252000.0,4.3958,4.405,4.3958,4.3958,252000.0
2011-10-14 15:25:00,4.77,4.77,4.77,4.77,9600.0,4.405,4.405,4.405,4.405,9600.0
2011-10-14 15:30:00,4.77,4.8,4.77,4.8,628800.0,4.405,4.4327,4.405,4.4327,628800.0
2011-10-14 15:35:00,4.8,4.8,4.77,4.77,98400.0,4.4327,4.4327,4.405,4.405,98400.0
2011-10-14 15:40:00,4.77,4.78,4.76,4.77,168000.0,4.405,4.4142,4.3958,4.405,168000.0
2011-10-14 15:45:00,4.77,4.78,4.74,4.76,187200.0,4.405,4.4142,4.3773,4.3958,187200.0
2011-10-14 15:50:00,4.76,4.77,4.74,4.77,228000.0,4.3958,4.405,4.3773,4.405,228000.0
2011-10-14 15:55:00,4.77,4.81,4.77,4.81,544800.0,4.405,4.4419,4.405,4.4419,544800.0
2011-10-17 09:30:00,4.76,4.76,4.73,4.73,110400.0,4.3958,4.3958,4.3681,4.3681,110400.0
2011-10-17 09:35:00,4.72,4.73,4.71,4.72,62400.0,4.3588,4.3681,4.3496,4.3588,62400.0
2011-10-17 09:40:00,4.72,4.73,4.72,4.73,9600.0,4.3588,4.3681,4.3588,4.3681,9600.0
2011-10-17 09:45:00,4.73,4.73,4.73,4.73,0.0,4.3681,4.3681,4.3681,4.3681,0.0
2011-10-17 09:50:00,4.73,4.73,4.7,4.7,84000.0,4.3681,4.3681,4.3404,4.3404,84000.0
2011-10-17 09:55:00,4.7,4.7,4.7,4.7,4800.0,4.3404,4.3404,4.3404,4.3404,4800.0
2011-10-17 10:00:00,4.69,4.7,4.69,4.69,48000.0,4.3311,4.3404,4.3311,4.3311,48000.0
2011-10-17 10:05:00,4.68,4.68,4.67,4.67,12000.0,4.3219,4.3219,4.3126,4.3126,12000.0
2011-10-17 10:10:00,4.68,4.68,4.67,4.67,74400.0,4.3219,4.3219,4.3126,4.3126,74400.0
2011-10-17 10:15:00,4.67,4.67,4.66,4.67,38400.0,4.3126,4.3126,4.3034,4.3126,38400.0
2011-10-17 10:20:00,4.67,4.67,4.66,4.66,24000.0,4.3126,4.3126,4.3034,4.3034,24000.0
2011-10-17 10:25:00,4.65,4.65,4.64,4.64,16800.0,4.2942,4.2942,4.2849,4.2849,16800.0
2011-10-17 10:30:00,4.66,4.66,4.65,4.65,19200.0,4.3034,4.3034,4.2942,4.2942,19200.0
2011-10-17 10:35:00,4.64,4.65,4.64,4.65,88800.0,4.2849,4.2942,4.2849,4.2942,88800.0
2011-10-17 10:40:00,4.64,4.64,4.62,4.62,40800.0,4.2849,4.2849,4.2665,4.2665,40800.0
2011-10-17 10:45:00,4.62,4.62,4.61,4.62,16800.0,4.2665,4.2665,4.2572,4.2665,16800.0
2011-10-17 10:50:00,4.61,4.63,4.61,4.63,21600.0,4.2572,4.2757,4.2572,4.2757,21600.0
2011-10-17 10:55:00,4.63,4.63,4.63,4.63,0.0,4.2757,4.2757,4.2757,4.2757,0.0
2011-10-17 11:00:00,4.64,4.64,4.64,4.64,16800.0,4.2849,4.2849,4.2849,4.2849,16800.0
2011-10-17 11:05:00,4.65,4.65,4.64,4.65,40800.0,4.2942,4.2942,4.2849,4.2942,40800.0
2011-10-17 11:10:00,4.64,4.64,4.64,4.64,2400.0,4.2849,4.2849,4.2849,4.2849,2400.0
2011-10-17 11:15:00,4.64,4.64,4.63,4.63,14400.0,4.2849,4.2849,4.2757,4.2757,14400.0
2011-10-17 11:20:00,4.64,4.65,4.64,4.65,14400.0,4.2849,4.2942,4.2849,4.2942,14400.0
2011-10-17 11:25:00,4.65,4.65,4.65,4.65,0.0,4.2942,4.2942,4.2942,4.2942,0.0
2011-10-17 11:30:00,4.65,4.65,4.65,4.65,14400.0,4.2942,4.2942,4.2942,4.2942,14400.0
2011-10-17 11:35:00,4.64,4.64,4.64,4.64,2400.0,4.2849,4.2849,4.2849,4.2849,2400.0
2011-10-17 11:40:00,4.64,4.64,4.64,4.64,0.0,4.2849,4.2849,4.2849,4.2849,0.0
2011-10-17 11:45:00,4.62,4.62,4.61,4.61,26400.0,4.2665,4.2665,4.2572,4.2572,26400.0
2011-10-17 11:50:00,4.62,4.62,4.62,4.62,36000.0,4.2665,4.2665,4.2665,4.2665,36000.0
2011-10-17 11:55:00,4.61,4.62,4.6,4.61,72000.0,4.2572,4.2665,4.248,4.2572,72000.0
2011-10-17 12:00:00,4.6,4.61,4.6,4.61,48000.0,4.248,4.2572,4.248,4.2572,48000.0
2011-10-17 12:05:00,4.6,4.6,4.6,4.6,9600.0,4.248,4.248,4.248,4.248,9600.0
2011-10-17 12:10:00,4.58,4.59,4.58,4.59,26400.0,4.2295,4.2388,4.2295,4.2388,26400.0
2011-10-17 12:15:00,4.59,4.59,4.59,4.59,0.0,4.2388,4.2388,4.2388,4.2388,0.0
2011-10-17 12:20:00,4.59,4.59,4.59,4.59,0.0,4.2388,4.2388,4.2388,4.2388,0.0
2011-10-17 12:25:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-10-17 12:30:00,4.6,4.6,4.6,4.6,12000.0,4.248,4.248,4.248,4.248,12000.0
2011-10-17 12:35:00,4.6,4.6,4.6,4.6,2400.0,4.248,4.248,4.248,4.248,2400.0
2011-10-17 12:40:00,4.58,4.59,4.58,4.59,4800.0,4.2295,4.2388,4.2295,4.2388,4800.0
2011-10-17 12:45:00,4.59,4.59,4.57,4.57,192000.0,4.2388,4.2388,4.2203,4.2203,192000.0
2011-10-17 12:50:00,4.58,4.58,4.56,4.57,16800.0,4.2295,4.2295,4.2111,4.2203,16800.0
2011-10-17 12:55:00,4.56,4.57,4.56,4.57,4800.0,4.2111,4.2203,4.2111,4.2203,4800.0
2011-10-17 13:00:00,4.56,4.56,4.55,4.56,50400.0,4.2111,4.2111,4.2018,4.2111,50400.0
2011-10-17 13:05:00,4.55,4.56,4.55,4.56,9600.0,4.2018,4.2111,4.2018,4.2111,9600.0
2011-10-17 13:10:00,4.57,4.58,4.57,4.57,60000.0,4.2203,4.2295,4.2203,4.2203,60000.0
2011-10-17 13:15:00,4.57,4.57,4.56,4.57,31200.0,4.2203,4.2203,4.2111,4.2203,31200.0
2011-10-17 13:20:00,4.58,4.59,4.58,4.59,117600.0,4.2295,4.2388,4.2295,4.2388,117600.0
2011-10-17 13:25:00,4.59,4.59,4.59,4.59,38400.0,4.2388,4.2388,4.2388,4.2388,38400.0
2011-10-17 13:30:00,4.58,4.58,4.57,4.57,9600.0,4.2295,4.2295,4.2203,4.2203,9600.0
2011-10-17 13:35:00,4.54,4.54,4.53,4.54,38400.0,4.1926,4.1926,4.1834,4.1926,38400.0
2011-10-17 13:40:00,4.54,4.57,4.54,4.54,98400.0,4.1926,4.2203,4.1926,4.1926,98400.0
2011-10-17 13:45:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-10-17 13:50:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-10-17 13:55:00,4.55,4.56,4.55,4.56,57600.0,4.2018,4.2111,4.2018,4.2111,57600.0
2011-10-17 14:00:00,4.56,4.56,4.56,4.56,33600.0,4.2111,4.2111,4.2111,4.2111,33600.0
2011-10-17 14:05:00,4.55,4.55,4.53,4.53,33600.0,4.2018,4.2018,4.1834,4.1834,33600.0
2011-10-17 14:10:00,4.55,4.55,4.55,4.55,4800.0,4.2018,4.2018,4.2018,4.2018,4800.0
2011-10-17 14:15:00,4.54,4.54,4.53,4.53,16800.0,4.1926,4.1926,4.1834,4.1834,16800.0
2011-10-17 14:20:00,4.54,4.54,4.54,4.54,7200.0,4.1926,4.1926,4.1926,4.1926,7200.0
2011-10-17 14:25:00,4.53,4.54,4.53,4.54,43200.0,4.1834,4.1926,4.1834,4.1926,43200.0
2011-10-17 14:30:00,4.52,4.52,4.52,4.52,16800.0,4.1741,4.1741,4.1741,4.1741,16800.0
2011-10-17 14:35:00,4.52,4.52,4.5,4.51,86400.0,4.1741,4.1741,4.1557,4.1649,86400.0
2011-10-17 14:40:00,4.51,4.51,4.5,4.5,7200.0,4.1649,4.1649,4.1557,4.1557,7200.0
2011-10-17 14:45:00,4.5,4.5,4.49,4.5,31200.0,4.1557,4.1557,4.1464,4.1557,31200.0
2011-10-17 14:50:00,4.5,4.51,4.5,4.51,36000.0,4.1557,4.1649,4.1557,4.1649,36000.0
2011-10-17 14:55:00,4.52,4.53,4.52,4.53,38400.0,4.1741,4.1834,4.1741,4.1834,38400.0
2011-10-17 15:00:00,4.53,4.55,4.53,4.55,96000.0,4.1834,4.2018,4.1834,4.2018,96000.0
2011-10-17 15:05:00,4.55,4.56,4.54,4.54,91200.0,4.2018,4.2111,4.1926,4.1926,91200.0
2011-10-17 15:10:00,4.55,4.55,4.55,4.55,50400.0,4.2018,4.2018,4.2018,4.2018,50400.0
2011-10-17 15:15:00,4.56,4.56,4.56,4.56,4800.0,4.2111,4.2111,4.2111,4.2111,4800.0
2011-10-17 15:20:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-10-17 15:25:00,4.55,4.55,4.53,4.53,74400.0,4.2018,4.2018,4.1834,4.1834,74400.0
2011-10-17 15:30:00,4.55,4.56,4.54,4.54,170400.0,4.2018,4.2111,4.1926,4.1926,170400.0
2011-10-17 15:35:00,4.53,4.53,4.51,4.51,33600.0,4.1834,4.1834,4.1649,4.1649,33600.0
2011-10-17 15:40:00,4.51,4.57,4.51,4.57,117600.0,4.1649,4.2203,4.1649,4.2203,117600.0
2011-10-17 15:45:00,4.56,4.57,4.52,4.53,175200.0,4.2111,4.2203,4.1741,4.1834,175200.0
2011-10-17 15:50:00,4.54,4.54,4.5,4.51,160800.0,4.1926,4.1926,4.1557,4.1649,160800.0
2011-10-17 15:55:00,4.51,4.51,4.48,4.51,508800.0,4.1649,4.1649,4.1372,4.1649,508800.0
2011-10-18 09:30:00,4.46,4.48,4.45,4.46,168000.0,4.1187,4.1372,4.1095,4.1187,168000.0
2011-10-18 09:35:00,4.45,4.48,4.45,4.48,136800.0,4.1095,4.1372,4.1095,4.1372,136800.0
2011-10-18 09:40:00,4.47,4.47,4.45,4.46,100800.0,4.128,4.128,4.1095,4.1187,100800.0
2011-10-18 09:45:00,4.47,4.47,4.42,4.42,96000.0,4.128,4.128,4.0818,4.0818,96000.0
2011-10-18 09:50:00,4.43,4.43,4.41,4.41,252000.0,4.091,4.091,4.0725,4.0725,252000.0
2011-10-18 09:55:00,4.42,4.42,4.39,4.42,76800.0,4.0818,4.0818,4.0541,4.0818,76800.0
2011-10-18 10:00:00,4.41,4.41,4.39,4.39,93600.0,4.0725,4.0725,4.0541,4.0541,93600.0
2011-10-18 10:05:00,4.38,4.42,4.38,4.42,57600.0,4.0448,4.0818,4.0448,4.0818,57600.0
2011-10-18 10:10:00,4.42,4.43,4.42,4.42,40800.0,4.0818,4.091,4.0818,4.0818,40800.0
2011-10-18 10:15:00,4.42,4.42,4.39,4.39,60000.0,4.0818,4.0818,4.0541,4.0541,60000.0
2011-10-18 10:20:00,4.39,4.43,4.39,4.43,38400.0,4.0541,4.091,4.0541,4.091,38400.0
2011-10-18 10:25:00,4.42,4.44,4.42,4.43,48000.0,4.0818,4.1002,4.0818,4.091,48000.0
2011-10-18 10:30:00,4.46,4.47,4.46,4.47,141600.0,4.1187,4.128,4.1187,4.128,141600.0
2011-10-18 10:35:00,4.47,4.48,4.47,4.47,206400.0,4.128,4.1372,4.128,4.128,206400.0
2011-10-18 10:40:00,4.47,4.51,4.47,4.5,141600.0,4.128,4.1649,4.128,4.1557,141600.0
2011-10-18 10:45:00,4.5,4.53,4.5,4.52,81600.0,4.1557,4.1834,4.1557,4.1741,81600.0
2011-10-18 10:50:00,4.53,4.54,4.52,4.52,62400.0,4.1834,4.1926,4.1741,4.1741,62400.0
2011-10-18 10:55:00,4.53,4.53,4.52,4.53,45600.0,4.1834,4.1834,4.1741,4.1834,45600.0
2011-10-18 11:00:00,4.52,4.52,4.5,4.5,64800.0,4.1741,4.1741,4.1557,4.1557,64800.0
2011-10-18 11:05:00,4.51,4.53,4.51,4.53,36000.0,4.1649,4.1834,4.1649,4.1834,36000.0
2011-10-18 11:10:00,4.53,4.53,4.53,4.53,0.0,4.1834,4.1834,4.1834,4.1834,0.0
2011-10-18 11:15:00,4.53,4.53,4.53,4.53,0.0,4.1834,4.1834,4.1834,4.1834,0.0
2011-10-18 11:20:00,4.52,4.52,4.52,4.52,24000.0,4.1741,4.1741,4.1741,4.1741,24000.0
2011-10-18 11:25:00,4.5,4.51,4.5,4.5,74400.0,4.1557,4.1649,4.1557,4.1557,74400.0
2011-10-18 11:30:00,4.51,4.52,4.51,4.51,55200.0,4.1649,4.1741,4.1649,4.1649,55200.0
2011-10-18 11:35:00,4.54,4.57,4.54,4.57,36000.0,4.1926,4.2203,4.1926,4.2203,36000.0
2011-10-18 11:40:00,4.58,4.59,4.57,4.59,148800.0,4.2295,4.2388,4.2203,4.2388,148800.0
2011-10-18 11:45:00,4.59,4.59,4.58,4.58,40800.0,4.2388,4.2388,4.2295,4.2295,40800.0
2011-10-18 11:50:00,4.59,4.59,4.57,4.58,33600.0,4.2388,4.2388,4.2203,4.2295,33600.0
2011-10-18 11:55:00,4.58,4.59,4.57,4.58,72000.0,4.2295,4.2388,4.2203,4.2295,72000.0
2011-10-18 12:00:00,4.58,4.58,4.58,4.58,7200.0,4.2295,4.2295,4.2295,4.2295,7200.0
2011-10-18 12:05:00,4.58,4.58,4.58,4.58,2400.0,4.2295,4.2295,4.2295,4.2295,2400.0
2011-10-18 12:10:00,4.58,4.58,4.57,4.58,52800.0,4.2295,4.2295,4.2203,4.2295,52800.0
2011-10-18 12:15:00,4.58,4.58,4.58,4.58,0.0,4.2295,4.2295,4.2295,4.2295,0.0
2011-10-18 12:20:00,4.58,4.58,4.58,4.58,0.0,4.2295,4.2295,4.2295,4.2295,0.0
2011-10-18 12:25:00,4.57,4.57,4.57,4.57,2400.0,4.2203,4.2203,4.2203,4.2203,2400.0
2011-10-18 12:30:00,4.57,4.57,4.57,4.57,0.0,4.2203,4.2203,4.2203,4.2203,0.0
2011-10-18 12:35:00,4.58,4.59,4.58,4.59,129600.0,4.2295,4.2388,4.2295,4.2388,129600.0
2011-10-18 12:40:00,4.6,4.61,4.6,4.6,168000.0,4.248,4.2572,4.248,4.248,168000.0
2011-10-18 12:45:00,4.61,4.62,4.61,4.61,100800.0,4.2572,4.2665,4.2572,4.2572,100800.0
2011-10-18 12:50:00,4.61,4.61,4.61,4.61,79200.0,4.2572,4.2572,4.2572,4.2572,79200.0
2011-10-18 12:55:00,4.61,4.61,4.61,4.61,33600.0,4.2572,4.2572,4.2572,4.2572,33600.0
2011-10-18 13:00:00,4.61,4.61,4.61,4.61,74400.0,4.2572,4.2572,4.2572,4.2572,74400.0
2011-10-18 13:05:00,4.61,4.61,4.61,4.61,24000.0,4.2572,4.2572,4.2572,4.2572,24000.0
2011-10-18 13:10:00,4.6,4.6,4.6,4.6,9600.0,4.248,4.248,4.248,4.248,9600.0
2011-10-18 13:15:00,4.58,4.59,4.58,4.58,38400.0,4.2295,4.2388,4.2295,4.2295,38400.0
2011-10-18 13:20:00,4.58,4.58,4.58,4.58,38400.0,4.2295,4.2295,4.2295,4.2295,38400.0
2011-10-18 13:25:00,4.57,4.57,4.57,4.57,7200.0,4.2203,4.2203,4.2203,4.2203,7200.0
2011-10-18 13:30:00,4.6,4.6,4.59,4.6,26400.0,4.248,4.248,4.2388,4.248,26400.0
2011-10-18 13:35:00,4.59,4.6,4.59,4.6,38400.0,4.2388,4.248,4.2388,4.248,38400.0
2011-10-18 13:40:00,4.6,4.6,4.6,4.6,9600.0,4.248,4.248,4.248,4.248,9600.0
2011-10-18 13:45:00,4.59,4.59,4.59,4.59,132000.0,4.2388,4.2388,4.2388,4.2388,132000.0
2011-10-18 13:50:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-10-18 13:55:00,4.61,4.61,4.6,4.6,9600.0,4.2572,4.2572,4.248,4.248,9600.0
2011-10-18 14:00:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-18 14:05:00,4.63,4.63,4.62,4.63,105600.0,4.2757,4.2757,4.2665,4.2757,105600.0
2011-10-18 14:10:00,4.62,4.64,4.62,4.64,36000.0,4.2665,4.2849,4.2665,4.2849,36000.0
2011-10-18 14:15:00,4.65,4.65,4.63,4.63,91200.0,4.2942,4.2942,4.2757,4.2757,91200.0
2011-10-18 14:20:00,4.63,4.64,4.63,4.63,9600.0,4.2757,4.2849,4.2757,4.2757,9600.0
2011-10-18 14:25:00,4.64,4.64,4.64,4.64,2400.0,4.2849,4.2849,4.2849,4.2849,2400.0
2011-10-18 14:30:00,4.64,4.65,4.64,4.65,93600.0,4.2849,4.2942,4.2849,4.2942,93600.0
2011-10-18 14:35:00,4.63,4.63,4.62,4.62,4800.0,4.2757,4.2757,4.2665,4.2665,4800.0
2011-10-18 14:40:00,4.62,4.62,4.62,4.62,0.0,4.2665,4.2665,4.2665,4.2665,0.0
2011-10-18 14:45:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-10-18 14:50:00,4.62,4.62,4.62,4.62,0.0,4.2665,4.2665,4.2665,4.2665,0.0
2011-10-18 14:55:00,4.62,4.62,4.62,4.62,38400.0,4.2665,4.2665,4.2665,4.2665,38400.0
2011-10-18 15:00:00,4.66,4.69,4.65,4.69,160800.0,4.3034,4.3311,4.2942,4.3311,160800.0
2011-10-18 15:05:00,4.7,4.74,4.7,4.72,588000.0,4.3404,4.3773,4.3404,4.3588,588000.0
2011-10-18 15:10:00,4.73,4.8,4.73,4.76,429600.0,4.3681,4.4327,4.3681,4.3958,429600.0
2011-10-18 15:15:00,4.76,4.77,4.72,4.72,177600.0,4.3958,4.405,4.3588,4.3588,177600.0
2011-10-18 15:20:00,4.73,4.75,4.72,4.73,201600.0,4.3681,4.3865,4.3588,4.3681,201600.0
2011-10-18 15:25:00,4.75,4.75,4.7,4.7,74400.0,4.3865,4.3865,4.3404,4.3404,74400.0
2011-10-18 15:30:00,4.71,4.71,4.68,4.69,76800.0,4.3496,4.3496,4.3219,4.3311,76800.0
2011-10-18 15:35:00,4.69,4.72,4.68,4.68,28800.0,4.3311,4.3588,4.3219,4.3219,28800.0
2011-10-18 15:40:00,4.69,4.72,4.68,4.71,76800.0,4.3311,4.3588,4.3219,4.3496,76800.0
2011-10-18 15:45:00,4.73,4.74,4.72,4.73,398400.0,4.3681,4.3773,4.3588,4.3681,398400.0
2011-10-18 15:50:00,4.74,4.78,4.74,4.78,470400.0,4.3773,4.4142,4.3773,4.4142,470400.0
2011-10-18 15:55:00,4.78,4.78,4.67,4.71,314400.0,4.4142,4.4142,4.3126,4.3496,314400.0
2011-10-19 09:30:00,4.7,4.7,4.69,4.7,19200.0,4.3404,4.3404,4.3311,4.3404,19200.0
2011-10-19 09:35:00,4.71,4.73,4.71,4.73,72000.0,4.3496,4.3681,4.3496,4.3681,72000.0
2011-10-19 09:40:00,4.73,4.73,4.7,4.7,36000.0,4.3681,4.3681,4.3404,4.3404,36000.0
2011-10-19 09:45:00,4.69,4.71,4.69,4.7,24000.0,4.3311,4.3496,4.3311,4.3404,24000.0
2011-10-19 09:50:00,4.68,4.68,4.68,4.68,24000.0,4.3219,4.3219,4.3219,4.3219,24000.0
2011-10-19 09:55:00,4.68,4.7,4.68,4.7,93600.0,4.3219,4.3404,4.3219,4.3404,93600.0
2011-10-19 10:00:00,4.71,4.72,4.69,4.71,88800.0,4.3496,4.3588,4.3311,4.3496,88800.0
2011-10-19 10:05:00,4.71,4.72,4.71,4.72,19200.0,4.3496,4.3588,4.3496,4.3588,19200.0
2011-10-19 10:10:00,4.72,4.74,4.72,4.73,60000.0,4.3588,4.3773,4.3588,4.3681,60000.0
2011-10-19 10:15:00,4.72,4.75,4.72,4.75,24000.0,4.3588,4.3865,4.3588,4.3865,24000.0
2011-10-19 10:20:00,4.74,4.76,4.74,4.75,26400.0,4.3773,4.3958,4.3773,4.3865,26400.0
2011-10-19 10:25:00,4.76,4.77,4.76,4.77,93600.0,4.3958,4.405,4.3958,4.405,93600.0
2011-10-19 10:30:00,4.77,4.78,4.75,4.75,132000.0,4.405,4.4142,4.3865,4.3865,132000.0
2011-10-19 10:35:00,4.76,4.76,4.75,4.75,48000.0,4.3958,4.3958,4.3865,4.3865,48000.0
2011-10-19 10:40:00,4.75,4.77,4.75,4.76,148800.0,4.3865,4.405,4.3865,4.3958,148800.0
2011-10-19 10:45:00,4.76,4.77,4.75,4.76,244800.0,4.3958,4.405,4.3865,4.3958,244800.0
2011-10-19 10:50:00,4.77,4.78,4.76,4.78,136800.0,4.405,4.4142,4.3958,4.4142,136800.0
2011-10-19 10:55:00,4.78,4.78,4.76,4.77,312000.0,4.4142,4.4142,4.3958,4.405,312000.0
2011-10-19 11:00:00,4.76,4.77,4.75,4.75,242400.0,4.3958,4.405,4.3865,4.3865,242400.0
2011-10-19 11:05:00,4.75,4.77,4.75,4.77,175200.0,4.3865,4.405,4.3865,4.405,175200.0
2011-10-19 11:10:00,4.76,4.77,4.75,4.76,189600.0,4.3958,4.405,4.3865,4.3958,189600.0
2011-10-19 11:15:00,4.76,4.77,4.74,4.74,72000.0,4.3958,4.405,4.3773,4.3773,72000.0
2011-10-19 11:20:00,4.74,4.75,4.74,4.75,216000.0,4.3773,4.3865,4.3773,4.3865,216000.0
2011-10-19 11:25:00,4.76,4.77,4.76,4.77,115200.0,4.3958,4.405,4.3958,4.405,115200.0
2011-10-19 11:30:00,4.77,4.78,4.77,4.77,50400.0,4.405,4.4142,4.405,4.405,50400.0
2011-10-19 11:35:00,4.78,4.78,4.77,4.78,31200.0,4.4142,4.4142,4.405,4.4142,31200.0
2011-10-19 11:40:00,4.77,4.78,4.77,4.78,40800.0,4.405,4.4142,4.405,4.4142,40800.0
2011-10-19 11:45:00,4.78,4.78,4.76,4.77,14400.0,4.4142,4.4142,4.3958,4.405,14400.0
2011-10-19 11:50:00,4.76,4.76,4.76,4.76,2400.0,4.3958,4.3958,4.3958,4.3958,2400.0
2011-10-19 11:55:00,4.75,4.75,4.75,4.75,2400.0,4.3865,4.3865,4.3865,4.3865,2400.0
2011-10-19 12:00:00,4.74,4.75,4.73,4.74,45600.0,4.3773,4.3865,4.3681,4.3773,45600.0
2011-10-19 12:05:00,4.75,4.75,4.73,4.74,52800.0,4.3865,4.3865,4.3681,4.3773,52800.0
2011-10-19 12:10:00,4.73,4.73,4.73,4.73,7200.0,4.3681,4.3681,4.3681,4.3681,7200.0
2011-10-19 12:15:00,4.73,4.75,4.73,4.75,45600.0,4.3681,4.3865,4.3681,4.3865,45600.0
2011-10-19 12:20:00,4.75,4.76,4.75,4.76,12000.0,4.3865,4.3958,4.3865,4.3958,12000.0
2011-10-19 12:25:00,4.77,4.77,4.76,4.76,21600.0,4.405,4.405,4.3958,4.3958,21600.0
2011-10-19 12:30:00,4.75,4.75,4.75,4.75,7200.0,4.3865,4.3865,4.3865,4.3865,7200.0
2011-10-19 12:35:00,4.76,4.77,4.76,4.76,139200.0,4.3958,4.405,4.3958,4.3958,139200.0
2011-10-19 12:40:00,4.76,4.76,4.76,4.76,4800.0,4.3958,4.3958,4.3958,4.3958,4800.0
2011-10-19 12:45:00,4.76,4.77,4.76,4.77,7200.0,4.3958,4.405,4.3958,4.405,7200.0
2011-10-19 12:50:00,4.77,4.78,4.76,4.78,393600.0,4.405,4.4142,4.3958,4.4142,393600.0
2011-10-19 12:55:00,4.78,4.78,4.78,4.78,16800.0,4.4142,4.4142,4.4142,4.4142,16800.0
2011-10-19 13:00:00,4.78,4.79,4.78,4.79,182400.0,4.4142,4.4235,4.4142,4.4235,182400.0
2011-10-19 13:05:00,4.79,4.79,4.78,4.78,36000.0,4.4235,4.4235,4.4142,4.4142,36000.0
2011-10-19 13:10:00,4.78,4.78,4.78,4.78,24000.0,4.4142,4.4142,4.4142,4.4142,24000.0
2011-10-19 13:15:00,4.79,4.79,4.77,4.78,55200.0,4.4235,4.4235,4.405,4.4142,55200.0
2011-10-19 13:20:00,4.78,4.78,4.77,4.78,132000.0,4.4142,4.4142,4.405,4.4142,132000.0
2011-10-19 13:25:00,4.78,4.78,4.77,4.77,31200.0,4.4142,4.4142,4.405,4.405,31200.0
2011-10-19 13:30:00,4.77,4.77,4.76,4.77,129600.0,4.405,4.405,4.3958,4.405,129600.0
2011-10-19 13:35:00,4.77,4.77,4.77,4.77,0.0,4.405,4.405,4.405,4.405,0.0
2011-10-19 13:40:00,4.75,4.75,4.74,4.74,127200.0,4.3865,4.3865,4.3773,4.3773,127200.0
2011-10-19 13:45:00,4.74,4.74,4.73,4.74,52800.0,4.3773,4.3773,4.3681,4.3773,52800.0
2011-10-19 13:50:00,4.74,4.74,4.74,4.74,12000.0,4.3773,4.3773,4.3773,4.3773,12000.0
2011-10-19 13:55:00,4.75,4.75,4.74,4.74,9600.0,4.3865,4.3865,4.3773,4.3773,9600.0
2011-10-19 14:00:00,4.75,4.75,4.74,4.74,19200.0,4.3865,4.3865,4.3773,4.3773,19200.0
2011-10-19 14:05:00,4.73,4.73,4.69,4.69,122400.0,4.3681,4.3681,4.3311,4.3311,122400.0
2011-10-19 14:10:00,4.69,4.7,4.67,4.68,64800.0,4.3311,4.3404,4.3126,4.3219,64800.0
2011-10-19 14:15:00,4.67,4.69,4.67,4.69,168000.0,4.3126,4.3311,4.3126,4.3311,168000.0
2011-10-19 14:20:00,4.68,4.68,4.67,4.67,26400.0,4.3219,4.3219,4.3126,4.3126,26400.0
2011-10-19 14:25:00,4.66,4.66,4.64,4.64,50400.0,4.3034,4.3034,4.2849,4.2849,50400.0
2011-10-19 14:30:00,4.64,4.64,4.62,4.63,69600.0,4.2849,4.2849,4.2665,4.2757,69600.0
2011-10-19 14:35:00,4.64,4.65,4.64,4.65,52800.0,4.2849,4.2942,4.2849,4.2942,52800.0
2011-10-19 14:40:00,4.65,4.65,4.64,4.64,16800.0,4.2942,4.2942,4.2849,4.2849,16800.0
2011-10-19 14:45:00,4.65,4.68,4.65,4.68,132000.0,4.2942,4.3219,4.2942,4.3219,132000.0
2011-10-19 14:50:00,4.67,4.67,4.65,4.65,69600.0,4.3126,4.3126,4.2942,4.2942,69600.0
2011-10-19 14:55:00,4.64,4.64,4.63,4.63,84000.0,4.2849,4.2849,4.2757,4.2757,84000.0
2011-10-19 15:00:00,4.63,4.63,4.62,4.62,19200.0,4.2757,4.2757,4.2665,4.2665,19200.0
2011-10-19 15:05:00,4.61,4.63,4.6,4.62,74400.0,4.2572,4.2757,4.248,4.2665,74400.0
2011-10-19 15:10:00,4.62,4.62,4.6,4.62,108000.0,4.2665,4.2665,4.248,4.2665,108000.0
2011-10-19 15:15:00,4.63,4.64,4.63,4.64,33600.0,4.2757,4.2849,4.2757,4.2849,33600.0
2011-10-19 15:20:00,4.63,4.63,4.62,4.62,21600.0,4.2757,4.2757,4.2665,4.2665,21600.0
2011-10-19 15:25:00,4.63,4.63,4.61,4.61,96000.0,4.2757,4.2757,4.2572,4.2572,96000.0
2011-10-19 15:30:00,4.63,4.65,4.63,4.65,64800.0,4.2757,4.2942,4.2757,4.2942,64800.0
2011-10-19 15:35:00,4.64,4.65,4.62,4.62,33600.0,4.2849,4.2942,4.2665,4.2665,33600.0
2011-10-19 15:40:00,4.61,4.65,4.59,4.64,93600.0,4.2572,4.2942,4.2388,4.2849,93600.0
2011-10-19 15:45:00,4.62,4.67,4.62,4.66,146400.0,4.2665,4.3126,4.2665,4.3034,146400.0
2011-10-19 15:50:00,4.66,4.66,4.63,4.64,108000.0,4.3034,4.3034,4.2757,4.2849,108000.0
2011-10-19 15:55:00,4.63,4.64,4.61,4.61,194400.0,4.2757,4.2849,4.2572,4.2572,194400.0
2011-10-20 09:30:00,4.64,4.65,4.62,4.64,48000.0,4.2849,4.2942,4.2665,4.2849,48000.0
2011-10-20 09:35:00,4.61,4.64,4.61,4.63,168000.0,4.2572,4.2849,4.2572,4.2757,168000.0
2011-10-20 09:40:00,4.63,4.64,4.63,4.64,7200.0,4.2757,4.2849,4.2757,4.2849,7200.0
2011-10-20 09:45:00,4.64,4.68,4.64,4.67,98400.0,4.2849,4.3219,4.2849,4.3126,98400.0
2011-10-20 09:50:00,4.66,4.66,4.63,4.63,19200.0,4.3034,4.3034,4.2757,4.2757,19200.0
2011-10-20 09:55:00,4.63,4.64,4.62,4.62,24000.0,4.2757,4.2849,4.2665,4.2665,24000.0
2011-10-20 10:00:00,4.66,4.7,4.66,4.67,100800.0,4.3034,4.3404,4.3034,4.3126,100800.0
2011-10-20 10:05:00,4.66,4.68,4.66,4.67,12000.0,4.3034,4.3219,4.3034,4.3126,12000.0
2011-10-20 10:10:00,4.68,4.71,4.68,4.7,252000.0,4.3219,4.3496,4.3219,4.3404,252000.0
2011-10-20 10:15:00,4.7,4.7,4.68,4.69,24000.0,4.3404,4.3404,4.3219,4.3311,24000.0
2011-10-20 10:20:00,4.69,4.69,4.67,4.68,67200.0,4.3311,4.3311,4.3126,4.3219,67200.0
2011-10-20 10:25:00,4.64,4.65,4.64,4.65,14400.0,4.2849,4.2942,4.2849,4.2942,14400.0
2011-10-20 10:30:00,4.64,4.65,4.64,4.65,16800.0,4.2849,4.2942,4.2849,4.2942,16800.0
2011-10-20 10:35:00,4.64,4.67,4.64,4.67,148800.0,4.2849,4.3126,4.2849,4.3126,148800.0
2011-10-20 10:40:00,4.66,4.66,4.65,4.65,14400.0,4.3034,4.3034,4.2942,4.2942,14400.0
2011-10-20 10:45:00,4.65,4.66,4.63,4.63,115200.0,4.2942,4.3034,4.2757,4.2757,115200.0
2011-10-20 10:50:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-10-20 10:55:00,4.62,4.62,4.59,4.59,93600.0,4.2665,4.2665,4.2388,4.2388,93600.0
2011-10-20 11:00:00,4.58,4.58,4.56,4.56,64800.0,4.2295,4.2295,4.2111,4.2111,64800.0
2011-10-20 11:05:00,4.56,4.58,4.55,4.58,60000.0,4.2111,4.2295,4.2018,4.2295,60000.0
2011-10-20 11:10:00,4.57,4.57,4.56,4.56,4800.0,4.2203,4.2203,4.2111,4.2111,4800.0
2011-10-20 11:15:00,4.56,4.56,4.54,4.54,36000.0,4.2111,4.2111,4.1926,4.1926,36000.0
2011-10-20 11:20:00,4.56,4.56,4.56,4.56,31200.0,4.2111,4.2111,4.2111,4.2111,31200.0
2011-10-20 11:25:00,4.56,4.58,4.56,4.58,76800.0,4.2111,4.2295,4.2111,4.2295,76800.0
2011-10-20 11:30:00,4.58,4.58,4.56,4.57,91200.0,4.2295,4.2295,4.2111,4.2203,91200.0
2011-10-20 11:35:00,4.58,4.6,4.58,4.59,340800.0,4.2295,4.248,4.2295,4.2388,340800.0
2011-10-20 11:40:00,4.59,4.6,4.59,4.6,12000.0,4.2388,4.248,4.2388,4.248,12000.0
2011-10-20 11:45:00,4.59,4.59,4.57,4.58,21600.0,4.2388,4.2388,4.2203,4.2295,21600.0
2011-10-20 11:50:00,4.58,4.58,4.56,4.56,12000.0,4.2295,4.2295,4.2111,4.2111,12000.0
2011-10-20 11:55:00,4.55,4.55,4.54,4.54,16800.0,4.2018,4.2018,4.1926,4.1926,16800.0
2011-10-20 12:00:00,4.54,4.55,4.54,4.55,38400.0,4.1926,4.2018,4.1926,4.2018,38400.0
2011-10-20 12:05:00,4.54,4.54,4.52,4.52,26400.0,4.1926,4.1926,4.1741,4.1741,26400.0
2011-10-20 12:10:00,4.52,4.52,4.51,4.51,12000.0,4.1741,4.1741,4.1649,4.1649,12000.0
2011-10-20 12:15:00,4.52,4.52,4.5,4.5,67200.0,4.1741,4.1741,4.1557,4.1557,67200.0
2011-10-20 12:20:00,4.5,4.51,4.5,4.51,9600.0,4.1557,4.1649,4.1557,4.1649,9600.0
2011-10-20 12:25:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-10-20 12:30:00,4.52,4.54,4.52,4.54,21600.0,4.1741,4.1926,4.1741,4.1926,21600.0
2011-10-20 12:35:00,4.54,4.54,4.53,4.53,26400.0,4.1926,4.1926,4.1834,4.1834,26400.0
2011-10-20 12:40:00,4.54,4.55,4.54,4.54,52800.0,4.1926,4.2018,4.1926,4.1926,52800.0
2011-10-20 12:45:00,4.55,4.55,4.55,4.55,2400.0,4.2018,4.2018,4.2018,4.2018,2400.0
2011-10-20 12:50:00,4.55,4.55,4.54,4.55,55200.0,4.2018,4.2018,4.1926,4.2018,55200.0
2011-10-20 12:55:00,4.56,4.59,4.56,4.59,175200.0,4.2111,4.2388,4.2111,4.2388,175200.0
2011-10-20 13:00:00,4.58,4.6,4.58,4.58,134400.0,4.2295,4.248,4.2295,4.2295,134400.0
2011-10-20 13:05:00,4.59,4.61,4.58,4.58,120000.0,4.2388,4.2572,4.2295,4.2295,120000.0
2011-10-20 13:10:00,4.6,4.61,4.59,4.6,336000.0,4.248,4.2572,4.2388,4.248,336000.0
2011-10-20 13:15:00,4.59,4.63,4.59,4.62,273600.0,4.2388,4.2757,4.2388,4.2665,273600.0
2011-10-20 13:20:00,4.64,4.65,4.63,4.65,48000.0,4.2849,4.2942,4.2757,4.2942,48000.0
2011-10-20 13:25:00,4.65,4.67,4.65,4.65,218400.0,4.2942,4.3126,4.2942,4.2942,218400.0
2011-10-20 13:30:00,4.66,4.66,4.64,4.64,100800.0,4.3034,4.3034,4.2849,4.2849,100800.0
2011-10-20 13:35:00,4.64,4.66,4.64,4.64,309600.0,4.2849,4.3034,4.2849,4.2849,309600.0
2011-10-20 13:40:00,4.64,4.64,4.63,4.63,21600.0,4.2849,4.2849,4.2757,4.2757,21600.0
2011-10-20 13:45:00,4.63,4.67,4.63,4.66,196800.0,4.2757,4.3126,4.2757,4.3034,196800.0
2011-10-20 13:50:00,4.67,4.68,4.66,4.66,340800.0,4.3126,4.3219,4.3034,4.3034,340800.0
2011-10-20 13:55:00,4.67,4.67,4.64,4.64,103200.0,4.3126,4.3126,4.2849,4.2849,103200.0
2011-10-20 14:00:00,4.65,4.66,4.63,4.63,43200.0,4.2942,4.3034,4.2757,4.2757,43200.0
2011-10-20 14:05:00,4.63,4.63,4.63,4.63,28800.0,4.2757,4.2757,4.2757,4.2757,28800.0
2011-10-20 14:10:00,4.62,4.63,4.61,4.61,100800.0,4.2665,4.2757,4.2572,4.2572,100800.0
2011-10-20 14:15:00,4.63,4.63,4.62,4.62,31200.0,4.2757,4.2757,4.2665,4.2665,31200.0
2011-10-20 14:20:00,4.63,4.64,4.62,4.64,40800.0,4.2757,4.2849,4.2665,4.2849,40800.0
2011-10-20 14:25:00,4.64,4.65,4.64,4.65,36000.0,4.2849,4.2942,4.2849,4.2942,36000.0
2011-10-20 14:30:00,4.65,4.66,4.64,4.65,48000.0,4.2942,4.3034,4.2849,4.2942,48000.0
2011-10-20 14:35:00,4.65,4.7,4.65,4.7,158400.0,4.2942,4.3404,4.2942,4.3404,158400.0
2011-10-20 14:40:00,4.7,4.71,4.69,4.7,144000.0,4.3404,4.3496,4.3311,4.3404,144000.0
2011-10-20 14:45:00,4.69,4.7,4.69,4.7,91200.0,4.3311,4.3404,4.3311,4.3404,91200.0
2011-10-20 14:50:00,4.7,4.73,4.7,4.72,230400.0,4.3404,4.3681,4.3404,4.3588,230400.0
2011-10-20 14:55:00,4.73,4.73,4.71,4.71,72000.0,4.3681,4.3681,4.3496,4.3496,72000.0
2011-10-20 15:00:00,4.7,4.71,4.69,4.69,64800.0,4.3404,4.3496,4.3311,4.3311,64800.0
2011-10-20 15:05:00,4.69,4.7,4.69,4.7,55200.0,4.3311,4.3404,4.3311,4.3404,55200.0
2011-10-20 15:10:00,4.69,4.69,4.68,4.69,38400.0,4.3311,4.3311,4.3219,4.3311,38400.0
2011-10-20 15:15:00,4.69,4.69,4.68,4.69,31200.0,4.3311,4.3311,4.3219,4.3311,31200.0
2011-10-20 15:20:00,4.69,4.69,4.66,4.66,72000.0,4.3311,4.3311,4.3034,4.3034,72000.0
2011-10-20 15:25:00,4.66,4.66,4.63,4.64,14400.0,4.3034,4.3034,4.2757,4.2849,14400.0
2011-10-20 15:30:00,4.64,4.66,4.64,4.66,108000.0,4.2849,4.3034,4.2849,4.3034,108000.0
2011-10-20 15:35:00,4.65,4.66,4.64,4.64,223200.0,4.2942,4.3034,4.2849,4.2849,223200.0
2011-10-20 15:40:00,4.64,4.68,4.64,4.68,484800.0,4.2849,4.3219,4.2849,4.3219,484800.0
2011-10-20 15:45:00,4.67,4.69,4.67,4.69,336000.0,4.3126,4.3311,4.3126,4.3311,336000.0
2011-10-20 15:50:00,4.69,4.7,4.66,4.68,345600.0,4.3311,4.3404,4.3034,4.3219,345600.0
2011-10-20 15:55:00,4.68,4.69,4.67,4.68,256800.0,4.3219,4.3311,4.3126,4.3219,256800.0
2011-10-21 09:30:00,4.84,4.85,4.84,4.84,710400.0,4.4696,4.4789,4.4696,4.4696,710400.0
2011-10-21 09:35:00,4.84,4.85,4.84,4.84,160800.0,4.4696,4.4789,4.4696,4.4696,160800.0
2011-10-21 09:40:00,4.85,4.85,4.84,4.85,96000.0,4.4789,4.4789,4.4696,4.4789,96000.0
2011-10-21 09:45:00,4.85,4.88,4.84,4.88,64800.0,4.4789,4.5066,4.4696,4.5066,64800.0
2011-10-21 09:50:00,4.87,4.88,4.87,4.88,177600.0,4.4973,4.5066,4.4973,4.5066,177600.0
2011-10-21 09:55:00,4.88,4.9,4.88,4.89,28800.0,4.5066,4.525,4.5066,4.5158,28800.0
2011-10-21 10:00:00,4.89,4.89,4.86,4.86,79200.0,4.5158,4.5158,4.4881,4.4881,79200.0
2011-10-21 10:05:00,4.87,4.88,4.86,4.87,24000.0,4.4973,4.5066,4.4881,4.4973,24000.0
2011-10-21 10:10:00,4.88,4.88,4.87,4.87,124800.0,4.5066,4.5066,4.4973,4.4973,124800.0
2011-10-21 10:15:00,4.88,4.92,4.88,4.92,261600.0,4.5066,4.5435,4.5066,4.5435,261600.0
2011-10-21 10:20:00,4.92,4.94,4.92,4.94,112800.0,4.5435,4.562,4.5435,4.562,112800.0
2011-10-21 10:25:00,4.93,4.93,4.92,4.93,132000.0,4.5528,4.5528,4.5435,4.5528,132000.0
2011-10-21 10:30:00,4.93,4.95,4.92,4.92,187200.0,4.5528,4.5712,4.5435,4.5435,187200.0
2011-10-21 10:35:00,4.93,4.94,4.92,4.93,74400.0,4.5528,4.562,4.5435,4.5528,74400.0
2011-10-21 10:40:00,4.93,4.93,4.92,4.92,12000.0,4.5528,4.5528,4.5435,4.5435,12000.0
2011-10-21 10:45:00,4.93,4.94,4.93,4.93,96000.0,4.5528,4.562,4.5528,4.5528,96000.0
2011-10-21 10:50:00,4.94,4.94,4.92,4.92,88800.0,4.562,4.562,4.5435,4.5435,88800.0
2011-10-21 10:55:00,4.92,4.93,4.92,4.93,12000.0,4.5435,4.5528,4.5435,4.5528,12000.0
2011-10-21 11:00:00,4.93,4.93,4.93,4.93,12000.0,4.5528,4.5528,4.5528,4.5528,12000.0
2011-10-21 11:05:00,4.92,4.92,4.91,4.91,26400.0,4.5435,4.5435,4.5343,4.5343,26400.0
2011-10-21 11:10:00,4.91,4.93,4.91,4.92,12000.0,4.5343,4.5528,4.5343,4.5435,12000.0
2011-10-21 11:15:00,4.93,4.94,4.93,4.94,14400.0,4.5528,4.562,4.5528,4.562,14400.0
2011-10-21 11:20:00,4.94,4.94,4.94,4.94,0.0,4.562,4.562,4.562,4.562,0.0
2011-10-21 11:25:00,4.94,4.95,4.94,4.94,28800.0,4.562,4.5712,4.562,4.562,28800.0
2011-10-21 11:30:00,4.95,4.95,4.95,4.95,7200.0,4.5712,4.5712,4.5712,4.5712,7200.0
2011-10-21 11:35:00,4.93,4.93,4.93,4.93,4800.0,4.5528,4.5528,4.5528,4.5528,4800.0
2011-10-21 11:40:00,4.93,4.96,4.93,4.96,62400.0,4.5528,4.5805,4.5528,4.5805,62400.0
2011-10-21 11:45:00,4.95,4.95,4.95,4.95,36000.0,4.5712,4.5712,4.5712,4.5712,36000.0
2011-10-21 11:50:00,4.95,4.96,4.95,4.96,67200.0,4.5712,4.5805,4.5712,4.5805,67200.0
2011-10-21 11:55:00,4.95,4.95,4.95,4.95,9600.0,4.5712,4.5712,4.5712,4.5712,9600.0
2011-10-21 12:00:00,4.94,4.94,4.94,4.94,2400.0,4.562,4.562,4.562,4.562,2400.0
2011-10-21 12:05:00,4.94,4.94,4.94,4.94,9600.0,4.562,4.562,4.562,4.562,9600.0
2011-10-21 12:10:00,4.93,4.94,4.93,4.94,136800.0,4.5528,4.562,4.5528,4.562,136800.0
2011-10-21 12:15:00,4.94,4.95,4.93,4.93,144000.0,4.562,4.5712,4.5528,4.5528,144000.0
2011-10-21 12:20:00,4.93,4.93,4.93,4.93,19200.0,4.5528,4.5528,4.5528,4.5528,19200.0
2011-10-21 12:25:00,4.93,4.93,4.93,4.93,7200.0,4.5528,4.5528,4.5528,4.5528,7200.0
2011-10-21 12:30:00,4.93,4.93,4.93,4.93,0.0,4.5528,4.5528,4.5528,4.5528,0.0
2011-10-21 12:35:00,4.92,4.93,4.91,4.92,208800.0,4.5435,4.5528,4.5343,4.5435,208800.0
2011-10-21 12:40:00,4.93,4.93,4.92,4.92,24000.0,4.5528,4.5528,4.5435,4.5435,24000.0
2011-10-21 12:45:00,4.93,4.93,4.92,4.92,16800.0,4.5528,4.5528,4.5435,4.5435,16800.0
2011-10-21 12:50:00,4.92,4.92,4.92,4.92,16800.0,4.5435,4.5435,4.5435,4.5435,16800.0
2011-10-21 12:55:00,4.92,4.92,4.92,4.92,7200.0,4.5435,4.5435,4.5435,4.5435,7200.0
2011-10-21 13:00:00,4.91,4.91,4.9,4.9,55200.0,4.5343,4.5343,4.525,4.525,55200.0
2011-10-21 13:05:00,4.9,4.9,4.9,4.9,0.0,4.525,4.525,4.525,4.525,0.0
2011-10-21 13:10:00,4.89,4.89,4.87,4.88,64800.0,4.5158,4.5158,4.4973,4.5066,64800.0
2011-10-21 13:15:00,4.88,4.88,4.88,4.88,0.0,4.5066,4.5066,4.5066,4.5066,0.0
2011-10-21 13:20:00,4.9,4.9,4.9,4.9,122400.0,4.525,4.525,4.525,4.525,122400.0
2011-10-21 13:25:00,4.89,4.89,4.87,4.87,86400.0,4.5158,4.5158,4.4973,4.4973,86400.0
2011-10-21 13:30:00,4.87,4.88,4.87,4.88,16800.0,4.4973,4.5066,4.4973,4.5066,16800.0
2011-10-21 13:35:00,4.88,4.89,4.88,4.89,57600.0,4.5066,4.5158,4.5066,4.5158,57600.0
2011-10-21 13:40:00,4.87,4.87,4.87,4.87,12000.0,4.4973,4.4973,4.4973,4.4973,12000.0
2011-10-21 13:45:00,4.87,4.88,4.86,4.88,28800.0,4.4973,4.5066,4.4881,4.5066,28800.0
2011-10-21 13:50:00,4.87,4.87,4.87,4.87,7200.0,4.4973,4.4973,4.4973,4.4973,7200.0
2011-10-21 13:55:00,4.88,4.88,4.87,4.87,14400.0,4.5066,4.5066,4.4973,4.4973,14400.0
2011-10-21 14:00:00,4.86,4.9,4.86,4.9,134400.0,4.4881,4.525,4.4881,4.525,134400.0
2011-10-21 14:05:00,4.91,4.91,4.91,4.91,129600.0,4.5343,4.5343,4.5343,4.5343,129600.0
2011-10-21 14:10:00,4.91,4.92,4.9,4.91,117600.0,4.5343,4.5435,4.525,4.5343,117600.0
2011-10-21 14:15:00,4.92,4.92,4.91,4.91,21600.0,4.5435,4.5435,4.5343,4.5343,21600.0
2011-10-21 14:20:00,4.92,4.92,4.92,4.92,14400.0,4.5435,4.5435,4.5435,4.5435,14400.0
2011-10-21 14:25:00,4.93,4.93,4.92,4.92,16800.0,4.5528,4.5528,4.5435,4.5435,16800.0
2011-10-21 14:30:00,4.92,4.92,4.91,4.91,16800.0,4.5435,4.5435,4.5343,4.5343,16800.0
2011-10-21 14:35:00,4.92,4.92,4.92,4.92,9600.0,4.5435,4.5435,4.5435,4.5435,9600.0
2011-10-21 14:40:00,4.93,4.95,4.93,4.94,180000.0,4.5528,4.5712,4.5528,4.562,180000.0
2011-10-21 14:45:00,4.94,4.94,4.93,4.94,33600.0,4.562,4.562,4.5528,4.562,33600.0
2011-10-21 14:50:00,4.93,4.94,4.93,4.94,43200.0,4.5528,4.562,4.5528,4.562,43200.0
2011-10-21 14:55:00,4.93,4.94,4.93,4.94,88800.0,4.5528,4.562,4.5528,4.562,88800.0
2011-10-21 15:00:00,4.95,4.96,4.95,4.95,201600.0,4.5712,4.5805,4.5712,4.5712,201600.0
2011-10-21 15:05:00,4.96,4.96,4.95,4.95,33600.0,4.5805,4.5805,4.5712,4.5712,33600.0
2011-10-21 15:10:00,4.95,4.95,4.95,4.95,21600.0,4.5712,4.5712,4.5712,4.5712,21600.0
2011-10-21 15:15:00,4.95,4.95,4.94,4.95,108000.0,4.5712,4.5712,4.562,4.5712,108000.0
2011-10-21 15:20:00,4.95,4.97,4.95,4.97,55200.0,4.5712,4.5897,4.5712,4.5897,55200.0
2011-10-21 15:25:00,4.96,4.96,4.95,4.95,12000.0,4.5805,4.5805,4.5712,4.5712,12000.0
2011-10-21 15:30:00,4.95,4.96,4.95,4.95,21600.0,4.5712,4.5805,4.5712,4.5712,21600.0
2011-10-21 15:35:00,4.95,4.95,4.94,4.95,614400.0,4.5712,4.5712,4.562,4.5712,614400.0
2011-10-21 15:40:00,4.94,4.95,4.93,4.94,1209600.0,4.562,4.5712,4.5528,4.562,1209600.0
2011-10-21 15:45:00,4.93,4.96,4.93,4.96,244800.0,4.5528,4.5805,4.5528,4.5805,244800.0
2011-10-21 15:50:00,4.97,5.0,4.96,5.0,518400.0,4.5897,4.6174,4.5805,4.6174,518400.0
2011-10-21 15:55:00,5.0,5.01,4.98,5.0,220800.0,4.6174,4.6266,4.5989,4.6174,220800.0
2011-10-24 09:30:00,5.05,5.06,5.03,5.05,182400.0,4.6636,4.6728,4.6451,4.6636,182400.0
2011-10-24 09:35:00,5.05,5.06,5.05,5.06,57600.0,4.6636,4.6728,4.6636,4.6728,57600.0
2011-10-24 09:40:00,5.06,5.06,5.05,5.06,38400.0,4.6728,4.6728,4.6636,4.6728,38400.0
2011-10-24 09:45:00,5.06,5.09,5.06,5.08,40800.0,4.6728,4.7005,4.6728,4.6913,40800.0
2011-10-24 09:50:00,5.09,5.09,5.07,5.07,48000.0,4.7005,4.7005,4.682,4.682,48000.0
2011-10-24 09:55:00,5.06,5.06,5.05,5.05,88800.0,4.6728,4.6728,4.6636,4.6636,88800.0
2011-10-24 10:00:00,5.06,5.06,5.04,5.06,38400.0,4.6728,4.6728,4.6543,4.6728,38400.0
2011-10-24 10:05:00,5.06,5.08,5.06,5.08,26400.0,4.6728,4.6913,4.6728,4.6913,26400.0
2011-10-24 10:10:00,5.08,5.09,5.08,5.09,26400.0,4.6913,4.7005,4.6913,4.7005,26400.0
2011-10-24 10:15:00,5.09,5.1,5.09,5.1,9600.0,4.7005,4.7097,4.7005,4.7097,9600.0
2011-10-24 10:20:00,5.1,5.1,5.1,5.1,64800.0,4.7097,4.7097,4.7097,4.7097,64800.0
2011-10-24 10:25:00,5.1,5.12,5.1,5.11,31200.0,4.7097,4.7282,4.7097,4.719,31200.0
2011-10-24 10:30:00,5.11,5.12,5.1,5.12,79200.0,4.719,4.7282,4.7097,4.7282,79200.0
2011-10-24 10:35:00,5.12,5.12,5.1,5.1,144000.0,4.7282,4.7282,4.7097,4.7097,144000.0
2011-10-24 10:40:00,5.1,5.1,5.08,5.08,192000.0,4.7097,4.7097,4.6913,4.6913,192000.0
2011-10-24 10:45:00,5.09,5.09,5.07,5.08,79200.0,4.7005,4.7005,4.682,4.6913,79200.0
2011-10-24 10:50:00,5.08,5.08,5.06,5.07,43200.0,4.6913,4.6913,4.6728,4.682,43200.0
2011-10-24 10:55:00,5.06,5.07,5.06,5.06,710400.0,4.6728,4.682,4.6728,4.6728,710400.0
2011-10-24 11:00:00,5.06,5.08,5.06,5.08,607200.0,4.6728,4.6913,4.6728,4.6913,607200.0
2011-10-24 11:05:00,5.09,5.09,5.08,5.09,48000.0,4.7005,4.7005,4.6913,4.7005,48000.0
2011-10-24 11:10:00,5.09,5.09,5.09,5.09,62400.0,4.7005,4.7005,4.7005,4.7005,62400.0
2011-10-24 11:15:00,5.09,5.11,5.09,5.11,372000.0,4.7005,4.719,4.7005,4.719,372000.0
2011-10-24 11:20:00,5.1,5.13,5.1,5.12,300000.0,4.7097,4.7374,4.7097,4.7282,300000.0
2011-10-24 11:25:00,5.12,5.13,5.12,5.13,544800.0,4.7282,4.7374,4.7282,4.7374,544800.0
2011-10-24 11:30:00,5.12,5.12,5.12,5.12,36000.0,4.7282,4.7282,4.7282,4.7282,36000.0
2011-10-24 11:35:00,5.12,5.13,5.12,5.13,14400.0,4.7282,4.7374,4.7282,4.7374,14400.0
2011-10-24 11:40:00,5.13,5.13,5.12,5.13,55200.0,4.7374,4.7374,4.7282,4.7374,55200.0
2011-10-24 11:45:00,5.13,5.13,5.13,5.13,24000.0,4.7374,4.7374,4.7374,4.7374,24000.0
2011-10-24 11:50:00,5.12,5.12,5.12,5.12,4800.0,4.7282,4.7282,4.7282,4.7282,4800.0
2011-10-24 11:55:00,5.12,5.12,5.12,5.12,4800.0,4.7282,4.7282,4.7282,4.7282,4800.0
2011-10-24 12:00:00,5.13,5.13,5.12,5.12,14400.0,4.7374,4.7374,4.7282,4.7282,14400.0
2011-10-24 12:05:00,5.12,5.12,5.12,5.12,74400.0,4.7282,4.7282,4.7282,4.7282,74400.0
2011-10-24 12:10:00,5.12,5.12,5.12,5.12,24000.0,4.7282,4.7282,4.7282,4.7282,24000.0
2011-10-24 12:15:00,5.13,5.14,5.13,5.13,43200.0,4.7374,4.7467,4.7374,4.7374,43200.0
2011-10-24 12:20:00,5.13,5.13,5.13,5.13,31200.0,4.7374,4.7374,4.7374,4.7374,31200.0
2011-10-24 12:25:00,5.13,5.13,5.13,5.13,0.0,4.7374,4.7374,4.7374,4.7374,0.0
2011-10-24 12:30:00,5.13,5.13,5.11,5.11,110400.0,4.7374,4.7374,4.719,4.719,110400.0
2011-10-24 12:35:00,5.11,5.11,5.1,5.1,108000.0,4.719,4.719,4.7097,4.7097,108000.0
2011-10-24 12:40:00,5.1,5.1,5.1,5.1,432000.0,4.7097,4.7097,4.7097,4.7097,432000.0
2011-10-24 12:45:00,5.1,5.1,5.09,5.1,830400.0,4.7097,4.7097,4.7005,4.7097,830400.0
2011-10-24 12:50:00,5.1,5.11,5.1,5.11,134400.0,4.7097,4.719,4.7097,4.719,134400.0
2011-10-24 12:55:00,5.11,5.13,5.11,5.13,48000.0,4.719,4.7374,4.719,4.7374,48000.0
2011-10-24 13:00:00,5.12,5.12,5.12,5.12,2400.0,4.7282,4.7282,4.7282,4.7282,2400.0
2011-10-24 13:05:00,5.12,5.12,5.12,5.12,24000.0,4.7282,4.7282,4.7282,4.7282,24000.0
2011-10-24 13:10:00,5.12,5.13,5.12,5.13,12000.0,4.7282,4.7374,4.7282,4.7374,12000.0
2011-10-24 13:15:00,5.13,5.13,5.13,5.13,14400.0,4.7374,4.7374,4.7374,4.7374,14400.0
2011-10-24 13:20:00,5.13,5.13,5.12,5.12,4800.0,4.7374,4.7374,4.7282,4.7282,4800.0
2011-10-24 13:25:00,5.13,5.14,5.13,5.14,33600.0,4.7374,4.7467,4.7374,4.7467,33600.0
2011-10-24 13:30:00,5.13,5.14,5.13,5.14,50400.0,4.7374,4.7467,4.7374,4.7467,50400.0
2011-10-24 13:35:00,5.14,5.14,5.13,5.14,31200.0,4.7467,4.7467,4.7374,4.7467,31200.0
2011-10-24 13:40:00,5.14,5.15,5.14,5.14,96000.0,4.7467,4.7559,4.7467,4.7467,96000.0
2011-10-24 13:45:00,5.15,5.17,5.15,5.17,213600.0,4.7559,4.7744,4.7559,4.7744,213600.0
2011-10-24 13:50:00,5.17,5.17,5.16,5.17,72000.0,4.7744,4.7744,4.7652,4.7744,72000.0
2011-10-24 13:55:00,5.17,5.17,5.16,5.16,31200.0,4.7744,4.7744,4.7652,4.7652,31200.0
2011-10-24 14:00:00,5.16,5.16,5.15,5.15,213600.0,4.7652,4.7652,4.7559,4.7559,213600.0
2011-10-24 14:05:00,5.15,5.15,5.14,5.15,16800.0,4.7559,4.7559,4.7467,4.7559,16800.0
2011-10-24 14:10:00,5.15,5.15,5.14,5.14,160800.0,4.7559,4.7559,4.7467,4.7467,160800.0
2011-10-24 14:15:00,5.14,5.14,5.12,5.12,98400.0,4.7467,4.7467,4.7282,4.7282,98400.0
2011-10-24 14:20:00,5.14,5.14,5.13,5.13,4800.0,4.7467,4.7467,4.7374,4.7374,4800.0
2011-10-24 14:25:00,5.14,5.14,5.14,5.14,2400.0,4.7467,4.7467,4.7467,4.7467,2400.0
2011-10-24 14:30:00,5.14,5.14,5.14,5.14,9600.0,4.7467,4.7467,4.7467,4.7467,9600.0
2011-10-24 14:35:00,5.14,5.15,5.14,5.15,24000.0,4.7467,4.7559,4.7467,4.7559,24000.0
2011-10-24 14:40:00,5.14,5.14,5.14,5.14,12000.0,4.7467,4.7467,4.7467,4.7467,12000.0
2011-10-24 14:45:00,5.15,5.15,5.15,5.15,12000.0,4.7559,4.7559,4.7559,4.7559,12000.0
2011-10-24 14:50:00,5.14,5.15,5.14,5.14,9600.0,4.7467,4.7559,4.7467,4.7467,9600.0
2011-10-24 14:55:00,5.14,5.14,5.14,5.14,0.0,4.7467,4.7467,4.7467,4.7467,0.0
2011-10-24 15:00:00,5.16,5.18,5.16,5.16,105600.0,4.7652,4.7836,4.7652,4.7652,105600.0
2011-10-24 15:05:00,5.17,5.17,5.15,5.15,7200.0,4.7744,4.7744,4.7559,4.7559,7200.0
2011-10-24 15:10:00,5.13,5.14,5.13,5.14,9600.0,4.7374,4.7467,4.7374,4.7467,9600.0
2011-10-24 15:15:00,5.13,5.13,5.12,5.13,144000.0,4.7374,4.7374,4.7282,4.7374,144000.0
2011-10-24 15:20:00,5.13,5.13,5.12,5.12,55200.0,4.7374,4.7374,4.7282,4.7282,55200.0
2011-10-24 15:25:00,5.13,5.13,5.1,5.1,79200.0,4.7374,4.7374,4.7097,4.7097,79200.0
2011-10-24 15:30:00,5.11,5.11,5.1,5.11,64800.0,4.719,4.719,4.7097,4.719,64800.0
2011-10-24 15:35:00,5.1,5.13,5.1,5.12,88800.0,4.7097,4.7374,4.7097,4.7282,88800.0
2011-10-24 15:40:00,5.12,5.14,5.12,5.14,100800.0,4.7282,4.7467,4.7282,4.7467,100800.0
2011-10-24 15:45:00,5.12,5.12,5.1,5.11,141600.0,4.7282,4.7282,4.7097,4.719,141600.0
2011-10-24 15:50:00,5.11,5.11,5.09,5.11,96000.0,4.719,4.719,4.7005,4.719,96000.0
2011-10-24 15:55:00,5.12,5.14,5.11,5.14,319200.0,4.7282,4.7467,4.719,4.7467,319200.0
2011-10-25 09:30:00,5.06,5.06,5.0,5.0,105600.0,4.6728,4.6728,4.6174,4.6174,105600.0
2011-10-25 09:35:00,4.98,4.98,4.92,4.96,208800.0,4.5989,4.5989,4.5435,4.5805,208800.0
2011-10-25 09:40:00,4.99,5.0,4.97,4.97,100800.0,4.6082,4.6174,4.5897,4.5897,100800.0
2011-10-25 09:45:00,4.98,5.03,4.98,5.0,52800.0,4.5989,4.6451,4.5989,4.6174,52800.0
2011-10-25 09:50:00,4.99,5.01,4.99,5.01,16800.0,4.6082,4.6266,4.6082,4.6266,16800.0
2011-10-25 09:55:00,5.01,5.02,5.0,5.0,40800.0,4.6266,4.6359,4.6174,4.6174,40800.0
2011-10-25 10:00:00,4.96,4.99,4.95,4.96,84000.0,4.5805,4.6082,4.5712,4.5805,84000.0
2011-10-25 10:05:00,4.96,4.98,4.94,4.98,158400.0,4.5805,4.5989,4.562,4.5989,158400.0
2011-10-25 10:10:00,4.99,5.0,4.98,5.0,213600.0,4.6082,4.6174,4.5989,4.6174,213600.0
2011-10-25 10:15:00,5.0,5.01,5.0,5.01,132000.0,4.6174,4.6266,4.6174,4.6266,132000.0
2011-10-25 10:20:00,5.02,5.03,5.02,5.03,45600.0,4.6359,4.6451,4.6359,4.6451,45600.0
2011-10-25 10:25:00,5.04,5.04,5.04,5.04,31200.0,4.6543,4.6543,4.6543,4.6543,31200.0
2011-10-25 10:30:00,5.02,5.04,5.02,5.04,60000.0,4.6359,4.6543,4.6359,4.6543,60000.0
2011-10-25 10:35:00,5.03,5.06,5.03,5.06,26400.0,4.6451,4.6728,4.6451,4.6728,26400.0
2011-10-25 10:40:00,5.06,5.06,5.06,5.06,7200.0,4.6728,4.6728,4.6728,4.6728,7200.0
2011-10-25 10:45:00,5.05,5.05,5.05,5.05,9600.0,4.6636,4.6636,4.6636,4.6636,9600.0
2011-10-25 10:50:00,5.04,5.04,5.01,5.01,19200.0,4.6543,4.6543,4.6266,4.6266,19200.0
2011-10-25 10:55:00,5.01,5.02,5.0,5.0,26400.0,4.6266,4.6359,4.6174,4.6174,26400.0
2011-10-25 11:00:00,4.99,5.01,4.98,4.98,21600.0,4.6082,4.6266,4.5989,4.5989,21600.0
2011-10-25 11:05:00,4.97,4.97,4.96,4.96,26400.0,4.5897,4.5897,4.5805,4.5805,26400.0
2011-10-25 11:10:00,4.97,4.97,4.97,4.97,9600.0,4.5897,4.5897,4.5897,4.5897,9600.0
2011-10-25 11:15:00,4.98,4.98,4.96,4.96,19200.0,4.5989,4.5989,4.5805,4.5805,19200.0
2011-10-25 11:20:00,4.96,4.96,4.96,4.96,9600.0,4.5805,4.5805,4.5805,4.5805,9600.0
2011-10-25 11:25:00,4.97,4.98,4.97,4.98,16800.0,4.5897,4.5989,4.5897,4.5989,16800.0
2011-10-25 11:30:00,4.98,4.98,4.98,4.98,16800.0,4.5989,4.5989,4.5989,4.5989,16800.0
2011-10-25 11:35:00,4.99,5.0,4.99,4.99,12000.0,4.6082,4.6174,4.6082,4.6082,12000.0
2011-10-25 11:40:00,4.99,4.99,4.98,4.99,24000.0,4.6082,4.6082,4.5989,4.6082,24000.0
2011-10-25 11:45:00,4.98,4.98,4.97,4.97,28800.0,4.5989,4.5989,4.5897,4.5897,28800.0
2011-10-25 11:50:00,4.99,5.0,4.99,4.99,24000.0,4.6082,4.6174,4.6082,4.6082,24000.0
2011-10-25 11:55:00,4.99,5.0,4.99,4.99,31200.0,4.6082,4.6174,4.6082,4.6082,31200.0
2011-10-25 12:00:00,4.99,4.99,4.98,4.98,7200.0,4.6082,4.6082,4.5989,4.5989,7200.0
2011-10-25 12:05:00,4.98,5.02,4.98,5.02,52800.0,4.5989,4.6359,4.5989,4.6359,52800.0
2011-10-25 12:10:00,5.02,5.03,5.02,5.03,16800.0,4.6359,4.6451,4.6359,4.6451,16800.0
2011-10-25 12:15:00,5.03,5.03,5.03,5.03,26400.0,4.6451,4.6451,4.6451,4.6451,26400.0
2011-10-25 12:20:00,5.03,5.03,5.03,5.03,0.0,4.6451,4.6451,4.6451,4.6451,0.0
2011-10-25 12:25:00,5.03,5.05,5.03,5.05,19200.0,4.6451,4.6636,4.6451,4.6636,19200.0
2011-10-25 12:30:00,5.05,5.05,5.05,5.05,9600.0,4.6636,4.6636,4.6636,4.6636,9600.0
2011-10-25 12:35:00,5.03,5.03,5.03,5.03,2400.0,4.6451,4.6451,4.6451,4.6451,2400.0
2011-10-25 12:40:00,5.02,5.02,5.02,5.02,7200.0,4.6359,4.6359,4.6359,4.6359,7200.0
2011-10-25 12:45:00,5.0,5.0,5.0,5.0,2400.0,4.6174,4.6174,4.6174,4.6174,2400.0
2011-10-25 12:50:00,4.99,5.0,4.99,5.0,16800.0,4.6082,4.6174,4.6082,4.6174,16800.0
2011-10-25 12:55:00,4.99,5.0,4.99,4.99,19200.0,4.6082,4.6174,4.6082,4.6082,19200.0
2011-10-25 13:00:00,5.0,5.01,4.99,5.01,31200.0,4.6174,4.6266,4.6082,4.6266,31200.0
2011-10-25 13:05:00,5.0,5.03,5.0,5.03,24000.0,4.6174,4.6451,4.6174,4.6451,24000.0
2011-10-25 13:10:00,5.03,5.03,5.03,5.03,0.0,4.6451,4.6451,4.6451,4.6451,0.0
2011-10-25 13:15:00,5.01,5.02,5.01,5.02,7200.0,4.6266,4.6359,4.6266,4.6359,7200.0
2011-10-25 13:20:00,5.03,5.04,5.02,5.02,19200.0,4.6451,4.6543,4.6359,4.6359,19200.0
2011-10-25 13:25:00,5.02,5.02,5.01,5.02,33600.0,4.6359,4.6359,4.6266,4.6359,33600.0
2011-10-25 13:30:00,5.0,5.0,4.99,4.99,9600.0,4.6174,4.6174,4.6082,4.6082,9600.0
2011-10-25 13:35:00,5.0,5.0,5.0,5.0,9600.0,4.6174,4.6174,4.6174,4.6174,9600.0
2011-10-25 13:40:00,4.99,4.99,4.98,4.99,14400.0,4.6082,4.6082,4.5989,4.6082,14400.0
2011-10-25 13:45:00,4.98,4.99,4.98,4.99,9600.0,4.5989,4.6082,4.5989,4.6082,9600.0
2011-10-25 13:50:00,5.0,5.01,5.0,5.01,16800.0,4.6174,4.6266,4.6174,4.6266,16800.0
2011-10-25 13:55:00,5.01,5.01,5.0,5.01,19200.0,4.6266,4.6266,4.6174,4.6266,19200.0
2011-10-25 14:00:00,4.99,4.99,4.97,4.97,21600.0,4.6082,4.6082,4.5897,4.5897,21600.0
2011-10-25 14:05:00,4.98,4.98,4.96,4.97,16800.0,4.5989,4.5989,4.5805,4.5897,16800.0
2011-10-25 14:10:00,4.96,4.96,4.95,4.95,4800.0,4.5805,4.5805,4.5712,4.5712,4800.0
2011-10-25 14:15:00,4.95,4.96,4.95,4.96,7200.0,4.5712,4.5805,4.5712,4.5805,7200.0
2011-10-25 14:20:00,4.96,4.97,4.96,4.97,4800.0,4.5805,4.5897,4.5805,4.5897,4800.0
2011-10-25 14:25:00,4.97,4.97,4.96,4.96,16800.0,4.5897,4.5897,4.5805,4.5805,16800.0
2011-10-25 14:30:00,4.95,4.95,4.94,4.95,14400.0,4.5712,4.5712,4.562,4.5712,14400.0
2011-10-25 14:35:00,4.95,4.95,4.95,4.95,7200.0,4.5712,4.5712,4.5712,4.5712,7200.0
2011-10-25 14:40:00,4.94,4.99,4.94,4.99,103200.0,4.562,4.6082,4.562,4.6082,103200.0
2011-10-25 14:45:00,4.98,4.99,4.98,4.98,12000.0,4.5989,4.6082,4.5989,4.5989,12000.0
2011-10-25 14:50:00,4.98,4.98,4.98,4.98,2400.0,4.5989,4.5989,4.5989,4.5989,2400.0
2011-10-25 14:55:00,4.97,4.99,4.97,4.99,16800.0,4.5897,4.6082,4.5897,4.6082,16800.0
2011-10-25 15:00:00,5.0,5.01,5.0,5.0,103200.0,4.6174,4.6266,4.6174,4.6174,103200.0
2011-10-25 15:05:00,5.0,5.0,4.98,4.99,31200.0,4.6174,4.6174,4.5989,4.6082,31200.0
2011-10-25 15:10:00,4.97,4.97,4.97,4.97,9600.0,4.5897,4.5897,4.5897,4.5897,9600.0
2011-10-25 15:15:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-10-25 15:20:00,4.95,4.95,4.93,4.93,38400.0,4.5712,4.5712,4.5528,4.5528,38400.0
2011-10-25 15:25:00,4.93,4.94,4.93,4.94,16800.0,4.5528,4.562,4.5528,4.562,16800.0
2011-10-25 15:30:00,4.95,4.96,4.94,4.95,88800.0,4.5712,4.5805,4.562,4.5712,88800.0
2011-10-25 15:35:00,4.94,4.94,4.92,4.92,103200.0,4.562,4.562,4.5435,4.5435,103200.0
2011-10-25 15:40:00,4.93,4.93,4.92,4.93,21600.0,4.5528,4.5528,4.5435,4.5528,21600.0
2011-10-25 15:45:00,4.92,4.92,4.89,4.89,127200.0,4.5435,4.5435,4.5158,4.5158,127200.0
2011-10-25 15:50:00,4.9,4.9,4.86,4.88,182400.0,4.525,4.525,4.4881,4.5066,182400.0
2011-10-25 15:55:00,4.86,4.87,4.84,4.87,271200.0,4.4881,4.4973,4.4696,4.4973,271200.0
2011-10-26 09:30:00,5.07,5.08,5.06,5.07,566400.0,4.682,4.6913,4.6728,4.682,566400.0
2011-10-26 09:35:00,5.06,5.06,5.02,5.03,333600.0,4.6728,4.6728,4.6359,4.6451,333600.0
2011-10-26 09:40:00,5.03,5.05,5.02,5.02,88800.0,4.6451,4.6636,4.6359,4.6359,88800.0
2011-10-26 09:45:00,5.02,5.04,5.02,5.03,120000.0,4.6359,4.6543,4.6359,4.6451,120000.0
2011-10-26 09:50:00,5.03,5.05,5.03,5.05,19200.0,4.6451,4.6636,4.6451,4.6636,19200.0
2011-10-26 09:55:00,5.06,5.06,5.04,5.04,21600.0,4.6728,4.6728,4.6543,4.6543,21600.0
2011-10-26 10:00:00,5.04,5.05,5.02,5.02,48000.0,4.6543,4.6636,4.6359,4.6359,48000.0
2011-10-26 10:05:00,5.03,5.03,5.0,5.0,124800.0,4.6451,4.6451,4.6174,4.6174,124800.0
2011-10-26 10:10:00,4.99,4.99,4.98,4.98,132000.0,4.6082,4.6082,4.5989,4.5989,132000.0
2011-10-26 10:15:00,4.96,4.99,4.95,4.99,129600.0,4.5805,4.6082,4.5712,4.6082,129600.0
2011-10-26 10:20:00,4.99,4.99,4.97,4.98,26400.0,4.6082,4.6082,4.5897,4.5989,26400.0
2011-10-26 10:25:00,4.99,4.99,4.98,4.99,12000.0,4.6082,4.6082,4.5989,4.6082,12000.0
2011-10-26 10:30:00,4.99,4.99,4.95,4.95,21600.0,4.6082,4.6082,4.5712,4.5712,21600.0
2011-10-26 10:35:00,4.98,4.99,4.97,4.98,134400.0,4.5989,4.6082,4.5897,4.5989,134400.0
2011-10-26 10:40:00,4.96,4.96,4.93,4.93,55200.0,4.5805,4.5805,4.5528,4.5528,55200.0
2011-10-26 10:45:00,4.92,4.93,4.9,4.9,57600.0,4.5435,4.5528,4.525,4.525,57600.0
2011-10-26 10:50:00,4.88,4.89,4.87,4.89,28800.0,4.5066,4.5158,4.4973,4.5158,28800.0
2011-10-26 10:55:00,4.87,4.88,4.85,4.87,112800.0,4.4973,4.5066,4.4789,4.4973,112800.0
2011-10-26 11:00:00,4.89,4.91,4.89,4.9,84000.0,4.5158,4.5343,4.5158,4.525,84000.0
2011-10-26 11:05:00,4.91,4.92,4.89,4.89,84000.0,4.5343,4.5435,4.5158,4.5158,84000.0
2011-10-26 11:10:00,4.9,4.91,4.9,4.91,26400.0,4.525,4.5343,4.525,4.5343,26400.0
2011-10-26 11:15:00,4.9,4.92,4.9,4.92,276000.0,4.525,4.5435,4.525,4.5435,276000.0
2011-10-26 11:20:00,4.9,4.91,4.89,4.89,26400.0,4.525,4.5343,4.5158,4.5158,26400.0
2011-10-26 11:25:00,4.9,4.91,4.89,4.91,112800.0,4.525,4.5343,4.5158,4.5343,112800.0
2011-10-26 11:30:00,4.91,4.92,4.91,4.92,38400.0,4.5343,4.5435,4.5343,4.5435,38400.0
2011-10-26 11:35:00,4.92,4.92,4.91,4.91,24000.0,4.5435,4.5435,4.5343,4.5343,24000.0
2011-10-26 11:40:00,4.91,4.96,4.91,4.94,177600.0,4.5343,4.5805,4.5343,4.562,177600.0
2011-10-26 11:45:00,4.94,4.94,4.93,4.94,19200.0,4.562,4.562,4.5528,4.562,19200.0
2011-10-26 11:50:00,4.94,4.95,4.94,4.95,45600.0,4.562,4.5712,4.562,4.5712,45600.0
2011-10-26 11:55:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-10-26 12:00:00,4.94,4.94,4.94,4.94,2400.0,4.562,4.562,4.562,4.562,2400.0
2011-10-26 12:05:00,4.95,4.95,4.94,4.94,74400.0,4.5712,4.5712,4.562,4.562,74400.0
2011-10-26 12:10:00,4.94,4.94,4.92,4.92,33600.0,4.562,4.562,4.5435,4.5435,33600.0
2011-10-26 12:15:00,4.93,4.93,4.93,4.93,28800.0,4.5528,4.5528,4.5528,4.5528,28800.0
2011-10-26 12:20:00,4.93,4.93,4.91,4.92,14400.0,4.5528,4.5528,4.5343,4.5435,14400.0
2011-10-26 12:25:00,4.91,4.92,4.91,4.92,19200.0,4.5343,4.5435,4.5343,4.5435,19200.0
2011-10-26 12:30:00,4.92,4.92,4.92,4.92,16800.0,4.5435,4.5435,4.5435,4.5435,16800.0
2011-10-26 12:35:00,4.94,4.94,4.93,4.94,9600.0,4.562,4.562,4.5528,4.562,9600.0
2011-10-26 12:40:00,4.93,4.93,4.92,4.92,4800.0,4.5528,4.5528,4.5435,4.5435,4800.0
2011-10-26 12:45:00,4.93,4.93,4.93,4.93,7200.0,4.5528,4.5528,4.5528,4.5528,7200.0
2011-10-26 12:50:00,4.92,4.93,4.92,4.93,9600.0,4.5435,4.5528,4.5435,4.5528,9600.0
2011-10-26 12:55:00,4.93,4.93,4.93,4.93,0.0,4.5528,4.5528,4.5528,4.5528,0.0
2011-10-26 13:00:00,4.9,4.9,4.9,4.9,4800.0,4.525,4.525,4.525,4.525,4800.0
2011-10-26 13:05:00,4.9,4.9,4.88,4.89,38400.0,4.525,4.525,4.5066,4.5158,38400.0
2011-10-26 13:10:00,4.88,4.88,4.88,4.88,19200.0,4.5066,4.5066,4.5066,4.5066,19200.0
2011-10-26 13:15:00,4.89,4.89,4.87,4.88,134400.0,4.5158,4.5158,4.4973,4.5066,134400.0
2011-10-26 13:20:00,4.9,4.9,4.89,4.9,21600.0,4.525,4.525,4.5158,4.525,21600.0
2011-10-26 13:25:00,4.9,4.91,4.89,4.91,33600.0,4.525,4.5343,4.5158,4.5343,33600.0
2011-10-26 13:30:00,4.92,4.96,4.92,4.96,62400.0,4.5435,4.5805,4.5435,4.5805,62400.0
2011-10-26 13:35:00,4.97,4.99,4.96,4.99,79200.0,4.5897,4.6082,4.5805,4.6082,79200.0
2011-10-26 13:40:00,4.98,5.0,4.98,4.98,108000.0,4.5989,4.6174,4.5989,4.5989,108000.0
2011-10-26 13:45:00,4.98,5.01,4.98,5.0,72000.0,4.5989,4.6266,4.5989,4.6174,72000.0
2011-10-26 13:50:00,5.0,5.03,4.97,5.01,72000.0,4.6174,4.6451,4.5897,4.6266,72000.0
2011-10-26 13:55:00,4.99,5.01,4.97,5.01,120000.0,4.6082,4.6266,4.5897,4.6266,120000.0
2011-10-26 14:00:00,5.02,5.04,5.01,5.02,180000.0,4.6359,4.6543,4.6266,4.6359,180000.0
2011-10-26 14:05:00,5.02,5.06,5.01,5.05,76800.0,4.6359,4.6728,4.6266,4.6636,76800.0
2011-10-26 14:10:00,5.04,5.04,5.03,5.03,43200.0,4.6543,4.6543,4.6451,4.6451,43200.0
2011-10-26 14:15:00,5.02,5.02,5.02,5.02,12000.0,4.6359,4.6359,4.6359,4.6359,12000.0
2011-10-26 14:20:00,5.0,5.01,5.0,5.0,26400.0,4.6174,4.6266,4.6174,4.6174,26400.0
2011-10-26 14:25:00,5.01,5.02,5.01,5.02,33600.0,4.6266,4.6359,4.6266,4.6359,33600.0
2011-10-26 14:30:00,5.03,5.06,5.03,5.06,60000.0,4.6451,4.6728,4.6451,4.6728,60000.0
2011-10-26 14:35:00,5.05,5.08,5.04,5.08,40800.0,4.6636,4.6913,4.6543,4.6913,40800.0
2011-10-26 14:40:00,5.05,5.06,5.04,5.06,38400.0,4.6636,4.6728,4.6543,4.6728,38400.0
2011-10-26 14:45:00,5.05,5.06,5.05,5.05,40800.0,4.6636,4.6728,4.6636,4.6636,40800.0
2011-10-26 14:50:00,5.04,5.04,5.02,5.02,158400.0,4.6543,4.6543,4.6359,4.6359,158400.0
2011-10-26 14:55:00,5.02,5.03,5.01,5.03,28800.0,4.6359,4.6451,4.6266,4.6451,28800.0
2011-10-26 15:00:00,5.04,5.05,5.03,5.04,84000.0,4.6543,4.6636,4.6451,4.6543,84000.0
2011-10-26 15:05:00,5.03,5.04,5.02,5.04,16800.0,4.6451,4.6543,4.6359,4.6543,16800.0
2011-10-26 15:10:00,5.04,5.07,5.04,5.07,26400.0,4.6543,4.682,4.6543,4.682,26400.0
2011-10-26 15:15:00,5.07,5.07,5.05,5.05,21600.0,4.682,4.682,4.6636,4.6636,21600.0
2011-10-26 15:20:00,5.04,5.06,5.03,5.04,240000.0,4.6543,4.6728,4.6451,4.6543,240000.0
2011-10-26 15:25:00,5.03,5.06,5.03,5.06,48000.0,4.6451,4.6728,4.6451,4.6728,48000.0
2011-10-26 15:30:00,5.06,5.1,5.06,5.09,76800.0,4.6728,4.7097,4.6728,4.7005,76800.0
2011-10-26 15:35:00,5.09,5.1,5.06,5.07,43200.0,4.7005,4.7097,4.6728,4.682,43200.0
2011-10-26 15:40:00,5.08,5.1,5.08,5.09,168000.0,4.6913,4.7097,4.6913,4.7005,168000.0
2011-10-26 15:45:00,5.08,5.08,5.04,5.04,79200.0,4.6913,4.6913,4.6543,4.6543,79200.0
2011-10-26 15:50:00,5.04,5.06,5.04,5.06,76800.0,4.6543,4.6728,4.6543,4.6728,76800.0
2011-10-26 15:55:00,5.05,5.07,5.03,5.07,273600.0,4.6636,4.682,4.6451,4.682,273600.0
2011-10-27 09:30:00,5.41,5.45,5.39,5.41,1634400.0,4.996,5.033,4.9776,4.996,1634400.0
2011-10-27 09:35:00,5.41,5.42,5.38,5.39,196800.0,4.996,5.0053,4.9683,4.9776,196800.0
2011-10-27 09:40:00,5.39,5.4,5.38,5.39,45600.0,4.9776,4.9868,4.9683,4.9776,45600.0
2011-10-27 09:45:00,5.38,5.38,5.36,5.38,225600.0,4.9683,4.9683,4.9498,4.9683,225600.0
2011-10-27 09:50:00,5.37,5.38,5.37,5.38,129600.0,4.9591,4.9683,4.9591,4.9683,129600.0
2011-10-27 09:55:00,5.38,5.4,5.36,5.36,105600.0,4.9683,4.9868,4.9498,4.9498,105600.0
2011-10-27 10:00:00,5.34,5.38,5.34,5.38,40800.0,4.9314,4.9683,4.9314,4.9683,40800.0
2011-10-27 10:05:00,5.37,5.37,5.35,5.35,28800.0,4.9591,4.9591,4.9406,4.9406,28800.0
2011-10-27 10:10:00,5.36,5.37,5.36,5.36,21600.0,4.9498,4.9591,4.9498,4.9498,21600.0
2011-10-27 10:15:00,5.37,5.39,5.37,5.38,50400.0,4.9591,4.9776,4.9591,4.9683,50400.0
2011-10-27 10:20:00,5.38,5.38,5.36,5.37,64800.0,4.9683,4.9683,4.9498,4.9591,64800.0
2011-10-27 10:25:00,5.36,5.36,5.34,5.35,72000.0,4.9498,4.9498,4.9314,4.9406,72000.0
2011-10-27 10:30:00,5.35,5.35,5.33,5.35,115200.0,4.9406,4.9406,4.9221,4.9406,115200.0
2011-10-27 10:35:00,5.35,5.35,5.33,5.34,50400.0,4.9406,4.9406,4.9221,4.9314,50400.0
2011-10-27 10:40:00,5.36,5.36,5.36,5.36,21600.0,4.9498,4.9498,4.9498,4.9498,21600.0
2011-10-27 10:45:00,5.36,5.37,5.36,5.37,26400.0,4.9498,4.9591,4.9498,4.9591,26400.0
2011-10-27 10:50:00,5.37,5.38,5.36,5.38,31200.0,4.9591,4.9683,4.9498,4.9683,31200.0
2011-10-27 10:55:00,5.38,5.39,5.38,5.39,9600.0,4.9683,4.9776,4.9683,4.9776,9600.0
2011-10-27 11:00:00,5.38,5.4,5.38,5.39,60000.0,4.9683,4.9868,4.9683,4.9776,60000.0
2011-10-27 11:05:00,5.39,5.39,5.38,5.39,38400.0,4.9776,4.9776,4.9683,4.9776,38400.0
2011-10-27 11:10:00,5.4,5.4,5.39,5.39,24000.0,4.9868,4.9868,4.9776,4.9776,24000.0
2011-10-27 11:15:00,5.39,5.4,5.39,5.4,148800.0,4.9776,4.9868,4.9776,4.9868,148800.0
2011-10-27 11:20:00,5.39,5.39,5.39,5.39,84000.0,4.9776,4.9776,4.9776,4.9776,84000.0
2011-10-27 11:25:00,5.39,5.4,5.39,5.4,9600.0,4.9776,4.9868,4.9776,4.9868,9600.0
2011-10-27 11:30:00,5.4,5.4,5.39,5.4,26400.0,4.9868,4.9868,4.9776,4.9868,26400.0
2011-10-27 11:35:00,5.41,5.42,5.41,5.42,74400.0,4.996,5.0053,4.996,5.0053,74400.0
2011-10-27 11:40:00,5.42,5.43,5.42,5.42,52800.0,5.0053,5.0145,5.0053,5.0053,52800.0
2011-10-27 11:45:00,5.42,5.42,5.42,5.42,4800.0,5.0053,5.0053,5.0053,5.0053,4800.0
2011-10-27 11:50:00,5.42,5.42,5.41,5.41,88800.0,5.0053,5.0053,4.996,4.996,88800.0
2011-10-27 11:55:00,5.42,5.43,5.42,5.43,57600.0,5.0053,5.0145,5.0053,5.0145,57600.0
2011-10-27 12:00:00,5.43,5.47,5.43,5.47,115200.0,5.0145,5.0514,5.0145,5.0514,115200.0
2011-10-27 12:05:00,5.47,5.47,5.46,5.46,60000.0,5.0514,5.0514,5.0422,5.0422,60000.0
2011-10-27 12:10:00,5.47,5.47,5.46,5.46,28800.0,5.0514,5.0514,5.0422,5.0422,28800.0
2011-10-27 12:15:00,5.47,5.49,5.47,5.49,52800.0,5.0514,5.0699,5.0514,5.0699,52800.0
2011-10-27 12:20:00,5.48,5.48,5.46,5.46,50400.0,5.0607,5.0607,5.0422,5.0422,50400.0
2011-10-27 12:25:00,5.46,5.46,5.46,5.46,21600.0,5.0422,5.0422,5.0422,5.0422,21600.0
2011-10-27 12:30:00,5.46,5.48,5.46,5.48,96000.0,5.0422,5.0607,5.0422,5.0607,96000.0
2011-10-27 12:35:00,5.48,5.48,5.46,5.47,19200.0,5.0607,5.0607,5.0422,5.0514,19200.0
2011-10-27 12:40:00,5.47,5.47,5.46,5.47,19200.0,5.0514,5.0514,5.0422,5.0514,19200.0
2011-10-27 12:45:00,5.47,5.47,5.46,5.46,52800.0,5.0514,5.0514,5.0422,5.0422,52800.0
2011-10-27 12:50:00,5.45,5.45,5.44,5.44,36000.0,5.033,5.033,5.0237,5.0237,36000.0
2011-10-27 12:55:00,5.45,5.45,5.45,5.45,4800.0,5.033,5.033,5.033,5.033,4800.0
2011-10-27 13:00:00,5.45,5.46,5.45,5.45,146400.0,5.033,5.0422,5.033,5.033,146400.0
2011-10-27 13:05:00,5.45,5.46,5.45,5.46,21600.0,5.033,5.0422,5.033,5.0422,21600.0
2011-10-27 13:10:00,5.46,5.48,5.46,5.48,14400.0,5.0422,5.0607,5.0422,5.0607,14400.0
2011-10-27 13:15:00,5.48,5.48,5.47,5.47,19200.0,5.0607,5.0607,5.0514,5.0514,19200.0
2011-10-27 13:20:00,5.47,5.47,5.47,5.47,0.0,5.0514,5.0514,5.0514,5.0514,0.0
2011-10-27 13:25:00,5.46,5.47,5.46,5.47,12000.0,5.0422,5.0514,5.0422,5.0514,12000.0
2011-10-27 13:30:00,5.47,5.47,5.47,5.47,112800.0,5.0514,5.0514,5.0514,5.0514,112800.0
2011-10-27 13:35:00,5.47,5.48,5.47,5.48,12000.0,5.0514,5.0607,5.0514,5.0607,12000.0
2011-10-27 13:40:00,5.48,5.49,5.48,5.48,9600.0,5.0607,5.0699,5.0607,5.0607,9600.0
2011-10-27 13:45:00,5.49,5.49,5.49,5.49,24000.0,5.0699,5.0699,5.0699,5.0699,24000.0
2011-10-27 13:50:00,5.49,5.51,5.49,5.51,62400.0,5.0699,5.0884,5.0699,5.0884,62400.0
2011-10-27 13:55:00,5.51,5.51,5.5,5.51,40800.0,5.0884,5.0884,5.0791,5.0884,40800.0
2011-10-27 14:00:00,5.51,5.52,5.5,5.52,60000.0,5.0884,5.0976,5.0791,5.0976,60000.0
2011-10-27 14:05:00,5.53,5.53,5.5,5.5,74400.0,5.1068,5.1068,5.0791,5.0791,74400.0
2011-10-27 14:10:00,5.51,5.51,5.5,5.5,33600.0,5.0884,5.0884,5.0791,5.0791,33600.0
2011-10-27 14:15:00,5.5,5.51,5.5,5.51,16800.0,5.0791,5.0884,5.0791,5.0884,16800.0
2011-10-27 14:20:00,5.5,5.51,5.5,5.51,33600.0,5.0791,5.0884,5.0791,5.0884,33600.0
2011-10-27 14:25:00,5.51,5.53,5.51,5.53,50400.0,5.0884,5.1068,5.0884,5.1068,50400.0
2011-10-27 14:30:00,5.53,5.53,5.52,5.52,55200.0,5.1068,5.1068,5.0976,5.0976,55200.0
2011-10-27 14:35:00,5.53,5.54,5.52,5.54,74400.0,5.1068,5.1161,5.0976,5.1161,74400.0
2011-10-27 14:40:00,5.54,5.55,5.53,5.53,127200.0,5.1161,5.1253,5.1068,5.1068,127200.0
2011-10-27 14:45:00,5.54,5.54,5.52,5.52,67200.0,5.1161,5.1161,5.0976,5.0976,67200.0
2011-10-27 14:50:00,5.51,5.52,5.51,5.52,72000.0,5.0884,5.0976,5.0884,5.0976,72000.0
2011-10-27 14:55:00,5.52,5.52,5.52,5.52,19200.0,5.0976,5.0976,5.0976,5.0976,19200.0
2011-10-27 15:00:00,5.53,5.53,5.52,5.52,40800.0,5.1068,5.1068,5.0976,5.0976,40800.0
2011-10-27 15:05:00,5.54,5.55,5.53,5.55,57600.0,5.1161,5.1253,5.1068,5.1253,57600.0
2011-10-27 15:10:00,5.54,5.55,5.54,5.54,48000.0,5.1161,5.1253,5.1161,5.1161,48000.0
2011-10-27 15:15:00,5.54,5.56,5.54,5.56,55200.0,5.1161,5.1345,5.1161,5.1345,55200.0
2011-10-27 15:20:00,5.57,5.6,5.56,5.6,108000.0,5.1438,5.1715,5.1345,5.1715,108000.0
2011-10-27 15:25:00,5.59,5.61,5.58,5.58,52800.0,5.1622,5.1807,5.153,5.153,52800.0
2011-10-27 15:30:00,5.57,5.57,5.56,5.56,132000.0,5.1438,5.1438,5.1345,5.1345,132000.0
2011-10-27 15:35:00,5.56,5.57,5.54,5.55,232800.0,5.1345,5.1438,5.1161,5.1253,232800.0
2011-10-27 15:40:00,5.55,5.56,5.55,5.55,139200.0,5.1253,5.1345,5.1253,5.1253,139200.0
2011-10-27 15:45:00,5.53,5.54,5.47,5.49,172800.0,5.1068,5.1161,5.0514,5.0699,172800.0
2011-10-27 15:50:00,5.5,5.5,5.47,5.47,244800.0,5.0791,5.0791,5.0514,5.0514,244800.0
2011-10-27 15:55:00,5.46,5.51,5.44,5.51,295200.0,5.0422,5.0884,5.0237,5.0884,295200.0
2011-10-28 09:30:00,5.46,5.49,5.46,5.48,112800.0,5.0422,5.0699,5.0422,5.0607,112800.0
2011-10-28 09:35:00,5.49,5.53,5.49,5.53,115200.0,5.0699,5.1068,5.0699,5.1068,115200.0
2011-10-28 09:40:00,5.53,5.53,5.5,5.51,93600.0,5.1068,5.1068,5.0791,5.0884,93600.0
2011-10-28 09:45:00,5.51,5.51,5.47,5.47,52800.0,5.0884,5.0884,5.0514,5.0514,52800.0
2011-10-28 09:50:00,5.48,5.48,5.46,5.47,31200.0,5.0607,5.0607,5.0422,5.0514,31200.0
2011-10-28 09:55:00,5.48,5.49,5.46,5.49,52800.0,5.0607,5.0699,5.0422,5.0699,52800.0
2011-10-28 10:00:00,5.49,5.51,5.49,5.5,117600.0,5.0699,5.0884,5.0699,5.0791,117600.0
2011-10-28 10:05:00,5.48,5.48,5.46,5.47,31200.0,5.0607,5.0607,5.0422,5.0514,31200.0
2011-10-28 10:10:00,5.49,5.49,5.48,5.48,19200.0,5.0699,5.0699,5.0607,5.0607,19200.0
2011-10-28 10:15:00,5.47,5.48,5.47,5.48,64800.0,5.0514,5.0607,5.0514,5.0607,64800.0
2011-10-28 10:20:00,5.49,5.5,5.48,5.49,115200.0,5.0699,5.0791,5.0607,5.0699,115200.0
2011-10-28 10:25:00,5.5,5.5,5.49,5.49,9600.0,5.0791,5.0791,5.0699,5.0699,9600.0
2011-10-28 10:30:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-10-28 10:35:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-10-28 10:40:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-10-28 10:45:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-10-28 10:50:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-10-28 10:55:00,5.51,5.52,5.5,5.51,26400.0,5.0884,5.0976,5.0791,5.0884,26400.0
2011-10-28 11:00:00,5.51,5.51,5.51,5.51,4800.0,5.0884,5.0884,5.0884,5.0884,4800.0
2011-10-28 11:05:00,5.51,5.53,5.51,5.53,91200.0,5.0884,5.1068,5.0884,5.1068,91200.0
2011-10-28 11:10:00,5.53,5.53,5.53,5.53,0.0,5.1068,5.1068,5.1068,5.1068,0.0
2011-10-28 11:15:00,5.53,5.53,5.51,5.52,98400.0,5.1068,5.1068,5.0884,5.0976,98400.0
2011-10-28 11:20:00,5.53,5.53,5.52,5.53,69600.0,5.1068,5.1068,5.0976,5.1068,69600.0
2011-10-28 11:25:00,5.53,5.53,5.52,5.52,14400.0,5.1068,5.1068,5.0976,5.0976,14400.0
2011-10-28 11:30:00,5.53,5.54,5.53,5.54,21600.0,5.1068,5.1161,5.1068,5.1161,21600.0
2011-10-28 11:35:00,5.54,5.54,5.51,5.52,12000.0,5.1161,5.1161,5.0884,5.0976,12000.0
2011-10-28 11:40:00,5.51,5.51,5.5,5.5,19200.0,5.0884,5.0884,5.0791,5.0791,19200.0
2011-10-28 11:45:00,5.5,5.51,5.49,5.5,31200.0,5.0791,5.0884,5.0699,5.0791,31200.0
2011-10-28 11:50:00,5.5,5.5,5.48,5.49,31200.0,5.0791,5.0791,5.0607,5.0699,31200.0
2011-10-28 11:55:00,5.48,5.49,5.48,5.49,12000.0,5.0607,5.0699,5.0607,5.0699,12000.0
2011-10-28 12:00:00,5.49,5.5,5.49,5.5,33600.0,5.0699,5.0791,5.0699,5.0791,33600.0
2011-10-28 12:05:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-10-28 12:10:00,5.51,5.51,5.5,5.51,26400.0,5.0884,5.0884,5.0791,5.0884,26400.0
2011-10-28 12:15:00,5.51,5.51,5.51,5.51,9600.0,5.0884,5.0884,5.0884,5.0884,9600.0
2011-10-28 12:20:00,5.5,5.5,5.5,5.5,7200.0,5.0791,5.0791,5.0791,5.0791,7200.0
2011-10-28 12:25:00,5.49,5.49,5.47,5.47,28800.0,5.0699,5.0699,5.0514,5.0514,28800.0
2011-10-28 12:30:00,5.49,5.49,5.48,5.49,24000.0,5.0699,5.0699,5.0607,5.0699,24000.0
2011-10-28 12:35:00,5.49,5.49,5.49,5.49,12000.0,5.0699,5.0699,5.0699,5.0699,12000.0
2011-10-28 12:40:00,5.49,5.49,5.49,5.49,9600.0,5.0699,5.0699,5.0699,5.0699,9600.0
2011-10-28 12:45:00,5.48,5.5,5.48,5.5,33600.0,5.0607,5.0791,5.0607,5.0791,33600.0
2011-10-28 12:50:00,5.5,5.5,5.49,5.49,12000.0,5.0791,5.0791,5.0699,5.0699,12000.0
2011-10-28 12:55:00,5.5,5.51,5.5,5.51,38400.0,5.0791,5.0884,5.0791,5.0884,38400.0
2011-10-28 13:00:00,5.52,5.52,5.52,5.52,9600.0,5.0976,5.0976,5.0976,5.0976,9600.0
2011-10-28 13:05:00,5.51,5.51,5.5,5.5,9600.0,5.0884,5.0884,5.0791,5.0791,9600.0
2011-10-28 13:10:00,5.51,5.51,5.51,5.51,12000.0,5.0884,5.0884,5.0884,5.0884,12000.0
2011-10-28 13:15:00,5.51,5.51,5.51,5.51,4800.0,5.0884,5.0884,5.0884,5.0884,4800.0
2011-10-28 13:20:00,5.51,5.53,5.51,5.53,36000.0,5.0884,5.1068,5.0884,5.1068,36000.0
2011-10-28 13:25:00,5.54,5.54,5.53,5.54,120000.0,5.1161,5.1161,5.1068,5.1161,120000.0
2011-10-28 13:30:00,5.54,5.54,5.54,5.54,21600.0,5.1161,5.1161,5.1161,5.1161,21600.0
2011-10-28 13:35:00,5.53,5.53,5.53,5.53,12000.0,5.1068,5.1068,5.1068,5.1068,12000.0
2011-10-28 13:40:00,5.53,5.53,5.51,5.51,266400.0,5.1068,5.1068,5.0884,5.0884,266400.0
2011-10-28 13:45:00,5.51,5.51,5.5,5.5,9600.0,5.0884,5.0884,5.0791,5.0791,9600.0
2011-10-28 13:50:00,5.5,5.51,5.5,5.51,7200.0,5.0791,5.0884,5.0791,5.0884,7200.0
2011-10-28 13:55:00,5.51,5.52,5.51,5.52,33600.0,5.0884,5.0976,5.0884,5.0976,33600.0
2011-10-28 14:00:00,5.51,5.52,5.51,5.52,9600.0,5.0884,5.0976,5.0884,5.0976,9600.0
2011-10-28 14:05:00,5.49,5.5,5.49,5.5,9600.0,5.0699,5.0791,5.0699,5.0791,9600.0
2011-10-28 14:10:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-10-28 14:15:00,5.5,5.5,5.49,5.49,19200.0,5.0791,5.0791,5.0699,5.0699,19200.0
2011-10-28 14:20:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-10-28 14:25:00,5.5,5.5,5.5,5.5,7200.0,5.0791,5.0791,5.0791,5.0791,7200.0
2011-10-28 14:30:00,5.51,5.51,5.51,5.51,12000.0,5.0884,5.0884,5.0884,5.0884,12000.0
2011-10-28 14:35:00,5.51,5.51,5.51,5.51,12000.0,5.0884,5.0884,5.0884,5.0884,12000.0
2011-10-28 14:40:00,5.5,5.51,5.5,5.51,74400.0,5.0791,5.0884,5.0791,5.0884,74400.0
2011-10-28 14:45:00,5.5,5.5,5.5,5.5,4800.0,5.0791,5.0791,5.0791,5.0791,4800.0
2011-10-28 14:50:00,5.5,5.51,5.5,5.5,50400.0,5.0791,5.0884,5.0791,5.0791,50400.0
2011-10-28 14:55:00,5.5,5.5,5.49,5.5,76800.0,5.0791,5.0791,5.0699,5.0791,76800.0
2011-10-28 15:00:00,5.51,5.53,5.51,5.53,124800.0,5.0884,5.1068,5.0884,5.1068,124800.0
2011-10-28 15:05:00,5.53,5.53,5.52,5.52,60000.0,5.1068,5.1068,5.0976,5.0976,60000.0
2011-10-28 15:10:00,5.52,5.52,5.51,5.52,43200.0,5.0976,5.0976,5.0884,5.0976,43200.0
2011-10-28 15:15:00,5.51,5.51,5.5,5.51,67200.0,5.0884,5.0884,5.0791,5.0884,67200.0
2011-10-28 15:20:00,5.51,5.52,5.51,5.52,24000.0,5.0884,5.0976,5.0884,5.0976,24000.0
2011-10-28 15:25:00,5.51,5.52,5.51,5.52,7200.0,5.0884,5.0976,5.0884,5.0976,7200.0
2011-10-28 15:30:00,5.51,5.51,5.5,5.51,31200.0,5.0884,5.0884,5.0791,5.0884,31200.0
2011-10-28 15:35:00,5.51,5.53,5.5,5.52,76800.0,5.0884,5.1068,5.0791,5.0976,76800.0
2011-10-28 15:40:00,5.52,5.54,5.52,5.54,201600.0,5.0976,5.1161,5.0976,5.1161,201600.0
2011-10-28 15:45:00,5.53,5.55,5.52,5.55,127200.0,5.1068,5.1253,5.0976,5.1253,127200.0
2011-10-28 15:50:00,5.55,5.57,5.54,5.55,136800.0,5.1253,5.1438,5.1161,5.1253,136800.0
2011-10-28 15:55:00,5.55,5.55,5.53,5.54,194400.0,5.1253,5.1253,5.1068,5.1161,194400.0
2011-10-31 09:30:00,5.35,5.37,5.35,5.36,177600.0,4.9406,4.9591,4.9406,4.9498,177600.0
2011-10-31 09:35:00,5.35,5.36,5.34,5.35,93600.0,4.9406,4.9498,4.9314,4.9406,93600.0
2011-10-31 09:40:00,5.34,5.35,5.33,5.33,16800.0,4.9314,4.9406,4.9221,4.9221,16800.0
2011-10-31 09:45:00,5.32,5.35,5.32,5.35,40800.0,4.9129,4.9406,4.9129,4.9406,40800.0
2011-10-31 09:50:00,5.33,5.35,5.33,5.34,19200.0,4.9221,4.9406,4.9221,4.9314,19200.0
2011-10-31 09:55:00,5.33,5.33,5.32,5.32,33600.0,4.9221,4.9221,4.9129,4.9129,33600.0
2011-10-31 10:00:00,5.32,5.33,5.32,5.32,31200.0,4.9129,4.9221,4.9129,4.9129,31200.0
2011-10-31 10:05:00,5.33,5.33,5.33,5.33,4800.0,4.9221,4.9221,4.9221,4.9221,4800.0
2011-10-31 10:10:00,5.35,5.36,5.35,5.35,50400.0,4.9406,4.9498,4.9406,4.9406,50400.0
2011-10-31 10:15:00,5.35,5.37,5.34,5.34,69600.0,4.9406,4.9591,4.9314,4.9314,69600.0
2011-10-31 10:20:00,5.33,5.33,5.33,5.33,4800.0,4.9221,4.9221,4.9221,4.9221,4800.0
2011-10-31 10:25:00,5.34,5.34,5.33,5.34,7200.0,4.9314,4.9314,4.9221,4.9314,7200.0
2011-10-31 10:30:00,5.36,5.37,5.36,5.37,36000.0,4.9498,4.9591,4.9498,4.9591,36000.0
2011-10-31 10:35:00,5.36,5.37,5.36,5.37,16800.0,4.9498,4.9591,4.9498,4.9591,16800.0
2011-10-31 10:40:00,5.37,5.37,5.36,5.36,28800.0,4.9591,4.9591,4.9498,4.9498,28800.0
2011-10-31 10:45:00,5.36,5.36,5.35,5.35,21600.0,4.9498,4.9498,4.9406,4.9406,21600.0
2011-10-31 10:50:00,5.35,5.36,5.35,5.36,24000.0,4.9406,4.9498,4.9406,4.9498,24000.0
2011-10-31 10:55:00,5.34,5.34,5.34,5.34,4800.0,4.9314,4.9314,4.9314,4.9314,4800.0
2011-10-31 11:00:00,5.35,5.37,5.35,5.37,21600.0,4.9406,4.9591,4.9406,4.9591,21600.0
2011-10-31 11:05:00,5.33,5.36,5.33,5.36,31200.0,4.9221,4.9498,4.9221,4.9498,31200.0
2011-10-31 11:10:00,5.36,5.36,5.35,5.35,33600.0,4.9498,4.9498,4.9406,4.9406,33600.0
2011-10-31 11:15:00,5.33,5.33,5.31,5.32,79200.0,4.9221,4.9221,4.9037,4.9129,79200.0
2011-10-31 11:20:00,5.33,5.33,5.32,5.32,57600.0,4.9221,4.9221,4.9129,4.9129,57600.0
2011-10-31 11:25:00,5.33,5.33,5.32,5.32,9600.0,4.9221,4.9221,4.9129,4.9129,9600.0
2011-10-31 11:30:00,5.33,5.34,5.33,5.34,24000.0,4.9221,4.9314,4.9221,4.9314,24000.0
2011-10-31 11:35:00,5.33,5.33,5.33,5.33,26400.0,4.9221,4.9221,4.9221,4.9221,26400.0
2011-10-31 11:40:00,5.34,5.35,5.34,5.35,28800.0,4.9314,4.9406,4.9314,4.9406,28800.0
2011-10-31 11:45:00,5.35,5.35,5.35,5.35,2400.0,4.9406,4.9406,4.9406,4.9406,2400.0
2011-10-31 11:50:00,5.35,5.35,5.34,5.34,12000.0,4.9406,4.9406,4.9314,4.9314,12000.0
2011-10-31 11:55:00,5.35,5.35,5.33,5.34,55200.0,4.9406,4.9406,4.9221,4.9314,55200.0
2011-10-31 12:00:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-10-31 12:05:00,5.33,5.33,5.32,5.32,9600.0,4.9221,4.9221,4.9129,4.9129,9600.0
2011-10-31 12:10:00,5.33,5.33,5.33,5.33,7200.0,4.9221,4.9221,4.9221,4.9221,7200.0
2011-10-31 12:15:00,5.32,5.32,5.31,5.32,158400.0,4.9129,4.9129,4.9037,4.9129,158400.0
2011-10-31 12:20:00,5.31,5.32,5.31,5.31,57600.0,4.9037,4.9129,4.9037,4.9037,57600.0
2011-10-31 12:25:00,5.29,5.29,5.29,5.29,24000.0,4.8852,4.8852,4.8852,4.8852,24000.0
2011-10-31 12:30:00,5.28,5.28,5.27,5.27,91200.0,4.876,4.876,4.8667,4.8667,91200.0
2011-10-31 12:35:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-10-31 12:40:00,5.28,5.29,5.28,5.29,81600.0,4.876,4.8852,4.876,4.8852,81600.0
2011-10-31 12:45:00,5.29,5.29,5.28,5.28,48000.0,4.8852,4.8852,4.876,4.876,48000.0
2011-10-31 12:50:00,5.29,5.29,5.29,5.29,31200.0,4.8852,4.8852,4.8852,4.8852,31200.0
2011-10-31 12:55:00,5.29,5.29,5.29,5.29,16800.0,4.8852,4.8852,4.8852,4.8852,16800.0
2011-10-31 13:00:00,5.3,5.32,5.3,5.32,127200.0,4.8944,4.9129,4.8944,4.9129,127200.0
2011-10-31 13:05:00,5.31,5.31,5.3,5.3,52800.0,4.9037,4.9037,4.8944,4.8944,52800.0
2011-10-31 13:10:00,5.31,5.32,5.31,5.32,81600.0,4.9037,4.9129,4.9037,4.9129,81600.0
2011-10-31 13:15:00,5.31,5.32,5.31,5.32,33600.0,4.9037,4.9129,4.9037,4.9129,33600.0
2011-10-31 13:20:00,5.31,5.31,5.31,5.31,7200.0,4.9037,4.9037,4.9037,4.9037,7200.0
2011-10-31 13:25:00,5.3,5.3,5.3,5.3,12000.0,4.8944,4.8944,4.8944,4.8944,12000.0
2011-10-31 13:30:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-10-31 13:35:00,5.32,5.33,5.31,5.33,26400.0,4.9129,4.9221,4.9037,4.9221,26400.0
2011-10-31 13:40:00,5.33,5.34,5.33,5.34,81600.0,4.9221,4.9314,4.9221,4.9314,81600.0
2011-10-31 13:45:00,5.34,5.35,5.34,5.35,122400.0,4.9314,4.9406,4.9314,4.9406,122400.0
2011-10-31 13:50:00,5.35,5.36,5.34,5.34,108000.0,4.9406,4.9498,4.9314,4.9314,108000.0
2011-10-31 13:55:00,5.34,5.34,5.34,5.34,16800.0,4.9314,4.9314,4.9314,4.9314,16800.0
2011-10-31 14:00:00,5.34,5.34,5.34,5.34,24000.0,4.9314,4.9314,4.9314,4.9314,24000.0
2011-10-31 14:05:00,5.33,5.33,5.33,5.33,2400.0,4.9221,4.9221,4.9221,4.9221,2400.0
2011-10-31 14:10:00,5.33,5.33,5.33,5.33,0.0,4.9221,4.9221,4.9221,4.9221,0.0
2011-10-31 14:15:00,5.33,5.33,5.32,5.32,26400.0,4.9221,4.9221,4.9129,4.9129,26400.0
2011-10-31 14:20:00,5.33,5.33,5.33,5.33,19200.0,4.9221,4.9221,4.9221,4.9221,19200.0
2011-10-31 14:25:00,5.31,5.31,5.31,5.31,4800.0,4.9037,4.9037,4.9037,4.9037,4800.0
2011-10-31 14:30:00,5.33,5.33,5.33,5.33,2400.0,4.9221,4.9221,4.9221,4.9221,2400.0
2011-10-31 14:35:00,5.32,5.32,5.3,5.3,40800.0,4.9129,4.9129,4.8944,4.8944,40800.0
2011-10-31 14:40:00,5.31,5.31,5.31,5.31,12000.0,4.9037,4.9037,4.9037,4.9037,12000.0
2011-10-31 14:45:00,5.31,5.31,5.3,5.3,14400.0,4.9037,4.9037,4.8944,4.8944,14400.0
2011-10-31 14:50:00,5.31,5.32,5.31,5.32,4800.0,4.9037,4.9129,4.9037,4.9129,4800.0
2011-10-31 14:55:00,5.33,5.33,5.33,5.33,31200.0,4.9221,4.9221,4.9221,4.9221,31200.0
2011-10-31 15:00:00,5.32,5.32,5.31,5.31,31200.0,4.9129,4.9129,4.9037,4.9037,31200.0
2011-10-31 15:05:00,5.3,5.3,5.28,5.28,86400.0,4.8944,4.8944,4.876,4.876,86400.0
2011-10-31 15:10:00,5.28,5.28,5.27,5.27,7200.0,4.876,4.876,4.8667,4.8667,7200.0
2011-10-31 15:15:00,5.27,5.28,5.24,5.25,223200.0,4.8667,4.876,4.839,4.8483,223200.0
2011-10-31 15:20:00,5.24,5.25,5.24,5.25,12000.0,4.839,4.8483,4.839,4.8483,12000.0
2011-10-31 15:25:00,5.25,5.25,5.24,5.24,45600.0,4.8483,4.8483,4.839,4.839,45600.0
2011-10-31 15:30:00,5.23,5.25,5.22,5.25,139200.0,4.8298,4.8483,4.8206,4.8483,139200.0
2011-10-31 15:35:00,5.27,5.27,5.26,5.27,64800.0,4.8667,4.8667,4.8575,4.8667,64800.0
2011-10-31 15:40:00,5.27,5.27,5.24,5.24,163200.0,4.8667,4.8667,4.839,4.839,163200.0
2011-10-31 15:45:00,5.24,5.24,5.21,5.22,410400.0,4.839,4.839,4.8113,4.8206,410400.0
2011-10-31 15:50:00,5.23,5.24,5.21,5.24,88800.0,4.8298,4.839,4.8113,4.839,88800.0
2011-10-31 15:55:00,5.24,5.24,5.17,5.17,213600.0,4.839,4.839,4.7744,4.7744,213600.0
2011-11-01 09:30:00,4.86,4.86,4.75,4.8,1116000.0,4.4881,4.4881,4.3865,4.4327,1116000.0
2011-11-01 09:35:00,4.8,4.83,4.8,4.82,93600.0,4.4327,4.4604,4.4327,4.4512,93600.0
2011-11-01 09:40:00,4.81,4.86,4.81,4.82,93600.0,4.4419,4.4881,4.4419,4.4512,93600.0
2011-11-01 09:45:00,4.82,4.84,4.82,4.83,72000.0,4.4512,4.4696,4.4512,4.4604,72000.0
2011-11-01 09:50:00,4.81,4.84,4.81,4.84,194400.0,4.4419,4.4696,4.4419,4.4696,194400.0
2011-11-01 09:55:00,4.83,4.86,4.83,4.86,84000.0,4.4604,4.4881,4.4604,4.4881,84000.0
2011-11-01 10:00:00,4.84,4.86,4.79,4.86,300000.0,4.4696,4.4881,4.4235,4.4881,300000.0
2011-11-01 10:05:00,4.85,4.86,4.84,4.86,223200.0,4.4789,4.4881,4.4696,4.4881,223200.0
2011-11-01 10:10:00,4.85,4.9,4.85,4.89,429600.0,4.4789,4.525,4.4789,4.5158,429600.0
2011-11-01 10:15:00,4.89,4.9,4.88,4.9,40800.0,4.5158,4.525,4.5066,4.525,40800.0
2011-11-01 10:20:00,4.88,4.88,4.88,4.88,21600.0,4.5066,4.5066,4.5066,4.5066,21600.0
2011-11-01 10:25:00,4.89,4.92,4.89,4.91,151200.0,4.5158,4.5435,4.5158,4.5343,151200.0
2011-11-01 10:30:00,4.91,4.94,4.9,4.93,177600.0,4.5343,4.562,4.525,4.5528,177600.0
2011-11-01 10:35:00,4.93,4.93,4.91,4.92,127200.0,4.5528,4.5528,4.5343,4.5435,127200.0
2011-11-01 10:40:00,4.92,4.93,4.9,4.9,115200.0,4.5435,4.5528,4.525,4.525,115200.0
2011-11-01 10:45:00,4.9,4.9,4.88,4.89,91200.0,4.525,4.525,4.5066,4.5158,91200.0
2011-11-01 10:50:00,4.89,4.91,4.89,4.91,43200.0,4.5158,4.5343,4.5158,4.5343,43200.0
2011-11-01 10:55:00,4.88,4.91,4.87,4.87,129600.0,4.5066,4.5343,4.4973,4.4973,129600.0
2011-11-01 11:00:00,4.88,4.88,4.88,4.88,4800.0,4.5066,4.5066,4.5066,4.5066,4800.0
2011-11-01 11:05:00,4.86,4.86,4.85,4.86,33600.0,4.4881,4.4881,4.4789,4.4881,33600.0
2011-11-01 11:10:00,4.87,4.87,4.87,4.87,2400.0,4.4973,4.4973,4.4973,4.4973,2400.0
2011-11-01 11:15:00,4.88,4.9,4.88,4.9,26400.0,4.5066,4.525,4.5066,4.525,26400.0
2011-11-01 11:20:00,4.91,4.91,4.89,4.89,67200.0,4.5343,4.5343,4.5158,4.5158,67200.0
2011-11-01 11:25:00,4.87,4.88,4.87,4.87,7200.0,4.4973,4.5066,4.4973,4.4973,7200.0
2011-11-01 11:30:00,4.88,4.88,4.82,4.83,45600.0,4.5066,4.5066,4.4512,4.4604,45600.0
2011-11-01 11:35:00,4.81,4.83,4.81,4.83,14400.0,4.4419,4.4604,4.4419,4.4604,14400.0
2011-11-01 11:40:00,4.82,4.82,4.79,4.79,38400.0,4.4512,4.4512,4.4235,4.4235,38400.0
2011-11-01 11:45:00,4.79,4.79,4.77,4.78,26400.0,4.4235,4.4235,4.405,4.4142,26400.0
2011-11-01 11:50:00,4.79,4.79,4.76,4.77,105600.0,4.4235,4.4235,4.3958,4.405,105600.0
2011-11-01 11:55:00,4.77,4.79,4.77,4.77,420000.0,4.405,4.4235,4.405,4.405,420000.0
2011-11-01 12:00:00,4.77,4.77,4.74,4.75,141600.0,4.405,4.405,4.3773,4.3865,141600.0
2011-11-01 12:05:00,4.75,4.81,4.75,4.8,134400.0,4.3865,4.4419,4.3865,4.4327,134400.0
2011-11-01 12:10:00,4.79,4.82,4.79,4.81,434400.0,4.4235,4.4512,4.4235,4.4419,434400.0
2011-11-01 12:15:00,4.8,4.8,4.78,4.78,88800.0,4.4327,4.4327,4.4142,4.4142,88800.0
2011-11-01 12:20:00,4.77,4.78,4.76,4.78,57600.0,4.405,4.4142,4.3958,4.4142,57600.0
2011-11-01 12:25:00,4.78,4.8,4.78,4.8,52800.0,4.4142,4.4327,4.4142,4.4327,52800.0
2011-11-01 12:30:00,4.79,4.82,4.77,4.81,108000.0,4.4235,4.4512,4.405,4.4419,108000.0
2011-11-01 12:35:00,4.81,4.83,4.81,4.83,136800.0,4.4419,4.4604,4.4419,4.4604,136800.0
2011-11-01 12:40:00,4.83,4.83,4.8,4.8,76800.0,4.4604,4.4604,4.4327,4.4327,76800.0
2011-11-01 12:45:00,4.8,4.81,4.78,4.78,81600.0,4.4327,4.4419,4.4142,4.4142,81600.0
2011-11-01 12:50:00,4.78,4.78,4.76,4.76,55200.0,4.4142,4.4142,4.3958,4.3958,55200.0
2011-11-01 12:55:00,4.77,4.77,4.77,4.77,4800.0,4.405,4.405,4.405,4.405,4800.0
2011-11-01 13:00:00,4.76,4.76,4.75,4.75,69600.0,4.3958,4.3958,4.3865,4.3865,69600.0
2011-11-01 13:05:00,4.78,4.79,4.78,4.79,64800.0,4.4142,4.4235,4.4142,4.4235,64800.0
2011-11-01 13:10:00,4.78,4.78,4.77,4.77,19200.0,4.4142,4.4142,4.405,4.405,19200.0
2011-11-01 13:15:00,4.78,4.8,4.78,4.78,24000.0,4.4142,4.4327,4.4142,4.4142,24000.0
2011-11-01 13:20:00,4.77,4.77,4.76,4.76,81600.0,4.405,4.405,4.3958,4.3958,81600.0
2011-11-01 13:25:00,4.76,4.88,4.76,4.86,672000.0,4.3958,4.5066,4.3958,4.4881,672000.0
2011-11-01 13:30:00,4.87,4.9,4.85,4.89,405600.0,4.4973,4.525,4.4789,4.5158,405600.0
2011-11-01 13:35:00,4.89,4.91,4.86,4.87,312000.0,4.5158,4.5343,4.4881,4.4973,312000.0
2011-11-01 13:40:00,4.88,4.9,4.88,4.9,84000.0,4.5066,4.525,4.5066,4.525,84000.0
2011-11-01 13:45:00,4.91,4.93,4.9,4.9,64800.0,4.5343,4.5528,4.525,4.525,64800.0
2011-11-01 13:50:00,4.92,4.93,4.89,4.89,76800.0,4.5435,4.5528,4.5158,4.5158,76800.0
2011-11-01 13:55:00,4.89,4.89,4.84,4.85,139200.0,4.5158,4.5158,4.4696,4.4789,139200.0
2011-11-01 14:00:00,4.85,4.89,4.85,4.88,79200.0,4.4789,4.5158,4.4789,4.5066,79200.0
2011-11-01 14:05:00,4.87,4.91,4.87,4.91,48000.0,4.4973,4.5343,4.4973,4.5343,48000.0
2011-11-01 14:10:00,4.9,4.91,4.9,4.91,26400.0,4.525,4.5343,4.525,4.5343,26400.0
2011-11-01 14:15:00,4.91,4.91,4.88,4.89,40800.0,4.5343,4.5343,4.5066,4.5158,40800.0
2011-11-01 14:20:00,4.89,4.93,4.89,4.93,156000.0,4.5158,4.5528,4.5158,4.5528,156000.0
2011-11-01 14:25:00,4.93,4.95,4.93,4.93,187200.0,4.5528,4.5712,4.5528,4.5528,187200.0
2011-11-01 14:30:00,4.92,4.94,4.92,4.94,52800.0,4.5435,4.562,4.5435,4.562,52800.0
2011-11-01 14:35:00,4.94,4.94,4.9,4.91,100800.0,4.562,4.562,4.525,4.5343,100800.0
2011-11-01 14:40:00,4.89,4.91,4.89,4.91,64800.0,4.5158,4.5343,4.5158,4.5343,64800.0
2011-11-01 14:45:00,4.91,4.92,4.9,4.9,14400.0,4.5343,4.5435,4.525,4.525,14400.0
2011-11-01 14:50:00,4.91,4.92,4.86,4.86,340800.0,4.5343,4.5435,4.4881,4.4881,340800.0
2011-11-01 14:55:00,4.87,4.87,4.85,4.86,69600.0,4.4973,4.4973,4.4789,4.4881,69600.0
2011-11-01 15:00:00,4.87,4.87,4.82,4.82,108000.0,4.4973,4.4973,4.4512,4.4512,108000.0
2011-11-01 15:05:00,4.83,4.83,4.8,4.8,115200.0,4.4604,4.4604,4.4327,4.4327,115200.0
2011-11-01 15:10:00,4.82,4.85,4.82,4.85,60000.0,4.4512,4.4789,4.4512,4.4789,60000.0
2011-11-01 15:15:00,4.83,4.83,4.82,4.82,26400.0,4.4604,4.4604,4.4512,4.4512,26400.0
2011-11-01 15:20:00,4.85,4.85,4.81,4.81,19200.0,4.4789,4.4789,4.4419,4.4419,19200.0
2011-11-01 15:25:00,4.82,4.84,4.82,4.84,26400.0,4.4512,4.4696,4.4512,4.4696,26400.0
2011-11-01 15:30:00,4.83,4.88,4.83,4.86,50400.0,4.4604,4.5066,4.4604,4.4881,50400.0
2011-11-01 15:35:00,4.86,4.9,4.86,4.9,343200.0,4.4881,4.525,4.4881,4.525,343200.0
2011-11-01 15:40:00,4.9,4.9,4.82,4.83,196800.0,4.525,4.525,4.4512,4.4604,196800.0
2011-11-01 15:45:00,4.83,4.83,4.77,4.8,369600.0,4.4604,4.4604,4.405,4.4327,369600.0
2011-11-01 15:50:00,4.79,4.8,4.74,4.75,177600.0,4.4235,4.4327,4.3773,4.3865,177600.0
2011-11-01 15:55:00,4.76,4.79,4.75,4.78,345600.0,4.3958,4.4235,4.3865,4.4142,345600.0
2011-11-02 09:30:00,4.97,4.97,4.96,4.96,156000.0,4.5897,4.5897,4.5805,4.5805,156000.0
2011-11-02 09:35:00,4.96,4.97,4.95,4.95,105600.0,4.5805,4.5897,4.5712,4.5712,105600.0
2011-11-02 09:40:00,4.95,4.96,4.95,4.96,285600.0,4.5712,4.5805,4.5712,4.5805,285600.0
2011-11-02 09:45:00,4.97,4.97,4.96,4.96,28800.0,4.5897,4.5897,4.5805,4.5805,28800.0
2011-11-02 09:50:00,4.95,4.95,4.93,4.93,60000.0,4.5712,4.5712,4.5528,4.5528,60000.0
2011-11-02 09:55:00,4.93,4.93,4.93,4.93,48000.0,4.5528,4.5528,4.5528,4.5528,48000.0
2011-11-02 10:00:00,4.94,4.96,4.92,4.92,105600.0,4.562,4.5805,4.5435,4.5435,105600.0
2011-11-02 10:05:00,4.93,4.94,4.93,4.94,16800.0,4.5528,4.562,4.5528,4.562,16800.0
2011-11-02 10:10:00,4.95,4.96,4.94,4.96,55200.0,4.5712,4.5805,4.562,4.5805,55200.0
2011-11-02 10:15:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-11-02 10:20:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-11-02 10:25:00,4.97,4.97,4.97,4.97,33600.0,4.5897,4.5897,4.5897,4.5897,33600.0
2011-11-02 10:30:00,4.94,4.94,4.94,4.94,4800.0,4.562,4.562,4.562,4.562,4800.0
2011-11-02 10:35:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-11-02 10:40:00,4.96,4.96,4.96,4.96,0.0,4.5805,4.5805,4.5805,4.5805,0.0
2011-11-02 10:45:00,5.0,5.01,5.0,5.01,69600.0,4.6174,4.6266,4.6174,4.6266,69600.0
2011-11-02 10:50:00,5.02,5.04,5.02,5.04,76800.0,4.6359,4.6543,4.6359,4.6543,76800.0
2011-11-02 10:55:00,5.03,5.04,5.03,5.04,103200.0,4.6451,4.6543,4.6451,4.6543,103200.0
2011-11-02 11:00:00,5.03,5.04,5.03,5.03,14400.0,4.6451,4.6543,4.6451,4.6451,14400.0
2011-11-02 11:05:00,5.03,5.04,5.03,5.04,26400.0,4.6451,4.6543,4.6451,4.6543,26400.0
2011-11-02 11:10:00,5.03,5.03,5.02,5.02,103200.0,4.6451,4.6451,4.6359,4.6359,103200.0
2011-11-02 11:15:00,5.02,5.04,5.02,5.04,144000.0,4.6359,4.6543,4.6359,4.6543,144000.0
2011-11-02 11:20:00,5.03,5.04,5.02,5.02,19200.0,4.6451,4.6543,4.6359,4.6359,19200.0
2011-11-02 11:25:00,5.02,5.02,5.02,5.02,0.0,4.6359,4.6359,4.6359,4.6359,0.0
2011-11-02 11:30:00,5.01,5.01,5.0,5.01,9600.0,4.6266,4.6266,4.6174,4.6266,9600.0
2011-11-02 11:35:00,5.01,5.01,5.01,5.01,9600.0,4.6266,4.6266,4.6266,4.6266,9600.0
2011-11-02 11:40:00,5.01,5.01,5.01,5.01,0.0,4.6266,4.6266,4.6266,4.6266,0.0
2011-11-02 11:45:00,5.02,5.02,5.02,5.02,2400.0,4.6359,4.6359,4.6359,4.6359,2400.0
2011-11-02 11:50:00,5.02,5.02,5.02,5.02,0.0,4.6359,4.6359,4.6359,4.6359,0.0
2011-11-02 11:55:00,5.02,5.02,5.02,5.02,0.0,4.6359,4.6359,4.6359,4.6359,0.0
2011-11-02 12:00:00,5.0,5.0,5.0,5.0,2400.0,4.6174,4.6174,4.6174,4.6174,2400.0
2011-11-02 12:05:00,5.0,5.01,5.0,5.01,38400.0,4.6174,4.6266,4.6174,4.6266,38400.0
2011-11-02 12:10:00,5.02,5.02,5.02,5.02,4800.0,4.6359,4.6359,4.6359,4.6359,4800.0
2011-11-02 12:15:00,5.0,5.0,4.98,4.98,9600.0,4.6174,4.6174,4.5989,4.5989,9600.0
2011-11-02 12:20:00,4.98,4.98,4.98,4.98,0.0,4.5989,4.5989,4.5989,4.5989,0.0
2011-11-02 12:25:00,4.99,4.99,4.99,4.99,4800.0,4.6082,4.6082,4.6082,4.6082,4800.0
2011-11-02 12:30:00,4.99,5.0,4.99,5.0,12000.0,4.6082,4.6174,4.6082,4.6174,12000.0
2011-11-02 12:35:00,4.97,5.0,4.97,5.0,16800.0,4.5897,4.6174,4.5897,4.6174,16800.0
2011-11-02 12:40:00,5.01,5.03,5.0,5.0,115200.0,4.6266,4.6451,4.6174,4.6174,115200.0
2011-11-02 12:45:00,4.99,5.0,4.97,4.97,45600.0,4.6082,4.6174,4.5897,4.5897,45600.0
2011-11-02 12:50:00,4.98,4.98,4.97,4.97,4800.0,4.5989,4.5989,4.5897,4.5897,4800.0
2011-11-02 12:55:00,4.98,4.98,4.95,4.95,259200.0,4.5989,4.5989,4.5712,4.5712,259200.0
2011-11-02 13:00:00,4.95,4.95,4.91,4.92,81600.0,4.5712,4.5712,4.5343,4.5435,81600.0
2011-11-02 13:05:00,4.92,4.93,4.92,4.93,24000.0,4.5435,4.5528,4.5435,4.5528,24000.0
2011-11-02 13:10:00,4.94,4.94,4.93,4.93,12000.0,4.562,4.562,4.5528,4.5528,12000.0
2011-11-02 13:15:00,4.91,4.92,4.91,4.91,38400.0,4.5343,4.5435,4.5343,4.5343,38400.0
2011-11-02 13:20:00,4.9,4.9,4.89,4.89,72000.0,4.525,4.525,4.5158,4.5158,72000.0
2011-11-02 13:25:00,4.91,4.91,4.91,4.91,16800.0,4.5343,4.5343,4.5343,4.5343,16800.0
2011-11-02 13:30:00,4.9,4.92,4.9,4.92,4800.0,4.525,4.5435,4.525,4.5435,4800.0
2011-11-02 13:35:00,4.92,4.92,4.92,4.92,0.0,4.5435,4.5435,4.5435,4.5435,0.0
2011-11-02 13:40:00,4.94,4.94,4.93,4.93,24000.0,4.562,4.562,4.5528,4.5528,24000.0
2011-11-02 13:45:00,4.94,4.95,4.94,4.94,9600.0,4.562,4.5712,4.562,4.562,9600.0
2011-11-02 13:50:00,4.94,4.94,4.93,4.93,16800.0,4.562,4.562,4.5528,4.5528,16800.0
2011-11-02 13:55:00,4.92,4.92,4.91,4.91,9600.0,4.5435,4.5435,4.5343,4.5343,9600.0
2011-11-02 14:00:00,4.9,4.9,4.88,4.88,14400.0,4.525,4.525,4.5066,4.5066,14400.0
2011-11-02 14:05:00,4.91,4.93,4.91,4.93,28800.0,4.5343,4.5528,4.5343,4.5528,28800.0
2011-11-02 14:10:00,4.91,4.91,4.91,4.91,7200.0,4.5343,4.5343,4.5343,4.5343,7200.0
2011-11-02 14:15:00,4.93,4.94,4.93,4.93,12000.0,4.5528,4.562,4.5528,4.5528,12000.0
2011-11-02 14:20:00,4.94,4.94,4.94,4.94,14400.0,4.562,4.562,4.562,4.562,14400.0
2011-11-02 14:25:00,4.93,4.93,4.93,4.93,7200.0,4.5528,4.5528,4.5528,4.5528,7200.0
2011-11-02 14:30:00,4.92,4.96,4.92,4.96,9600.0,4.5435,4.5805,4.5435,4.5805,9600.0
2011-11-02 14:35:00,4.96,4.97,4.96,4.96,57600.0,4.5805,4.5897,4.5805,4.5805,57600.0
2011-11-02 14:40:00,4.95,4.95,4.95,4.95,9600.0,4.5712,4.5712,4.5712,4.5712,9600.0
2011-11-02 14:45:00,4.97,4.98,4.97,4.97,19200.0,4.5897,4.5989,4.5897,4.5897,19200.0
2011-11-02 14:50:00,4.99,4.99,4.98,4.98,148800.0,4.6082,4.6082,4.5989,4.5989,148800.0
2011-11-02 14:55:00,4.99,5.0,4.98,4.98,74400.0,4.6082,4.6174,4.5989,4.5989,74400.0
2011-11-02 15:00:00,4.99,4.99,4.97,4.98,14400.0,4.6082,4.6082,4.5897,4.5989,14400.0
2011-11-02 15:05:00,4.98,5.01,4.98,5.01,60000.0,4.5989,4.6266,4.5989,4.6266,60000.0
2011-11-02 15:10:00,5.0,5.01,4.99,4.99,124800.0,4.6174,4.6266,4.6082,4.6082,124800.0
2011-11-02 15:15:00,4.99,4.99,4.99,4.99,0.0,4.6082,4.6082,4.6082,4.6082,0.0
2011-11-02 15:20:00,5.01,5.02,5.01,5.02,103200.0,4.6266,4.6359,4.6266,4.6359,103200.0
2011-11-02 15:25:00,5.02,5.02,4.99,5.01,19200.0,4.6359,4.6359,4.6082,4.6266,19200.0
2011-11-02 15:30:00,5.01,5.01,4.96,4.96,28800.0,4.6266,4.6266,4.5805,4.5805,28800.0
2011-11-02 15:35:00,4.98,4.98,4.98,4.98,14400.0,4.5989,4.5989,4.5989,4.5989,14400.0
2011-11-02 15:40:00,5.0,5.0,4.97,4.98,28800.0,4.6174,4.6174,4.5897,4.5989,28800.0
2011-11-02 15:45:00,4.98,4.98,4.96,4.97,26400.0,4.5989,4.5989,4.5805,4.5897,26400.0
2011-11-02 15:50:00,4.97,4.98,4.97,4.97,12000.0,4.5897,4.5989,4.5897,4.5897,12000.0
2011-11-02 15:55:00,4.99,5.02,4.99,4.99,168000.0,4.6082,4.6359,4.6082,4.6082,168000.0
2011-11-03 09:30:00,5.14,5.17,5.14,5.17,180000.0,4.7467,4.7744,4.7467,4.7744,180000.0
2011-11-03 09:35:00,5.17,5.17,5.15,5.17,81600.0,4.7744,4.7744,4.7559,4.7744,81600.0
2011-11-03 09:40:00,5.18,5.18,5.16,5.16,21600.0,4.7836,4.7836,4.7652,4.7652,21600.0
2011-11-03 09:45:00,5.15,5.16,5.14,5.14,43200.0,4.7559,4.7652,4.7467,4.7467,43200.0
2011-11-03 09:50:00,5.14,5.14,5.08,5.08,381600.0,4.7467,4.7467,4.6913,4.6913,381600.0
2011-11-03 09:55:00,5.08,5.08,5.05,5.08,84000.0,4.6913,4.6913,4.6636,4.6913,84000.0
2011-11-03 10:00:00,5.06,5.07,5.0,5.02,460800.0,4.6728,4.682,4.6174,4.6359,460800.0
2011-11-03 10:05:00,5.01,5.05,5.0,5.03,484800.0,4.6266,4.6636,4.6174,4.6451,484800.0
2011-11-03 10:10:00,5.06,5.06,5.02,5.06,163200.0,4.6728,4.6728,4.6359,4.6728,163200.0
2011-11-03 10:15:00,5.06,5.08,5.06,5.08,28800.0,4.6728,4.6913,4.6728,4.6913,28800.0
2011-11-03 10:20:00,5.07,5.08,5.06,5.06,48000.0,4.682,4.6913,4.6728,4.6728,48000.0
2011-11-03 10:25:00,5.08,5.09,5.08,5.09,28800.0,4.6913,4.7005,4.6913,4.7005,28800.0
2011-11-03 10:30:00,5.08,5.1,5.08,5.09,319200.0,4.6913,4.7097,4.6913,4.7005,319200.0
2011-11-03 10:35:00,5.09,5.09,5.08,5.08,57600.0,4.7005,4.7005,4.6913,4.6913,57600.0
2011-11-03 10:40:00,5.1,5.14,5.1,5.13,196800.0,4.7097,4.7467,4.7097,4.7374,196800.0
2011-11-03 10:45:00,5.14,5.15,5.14,5.14,57600.0,4.7467,4.7559,4.7467,4.7467,57600.0
2011-11-03 10:50:00,5.14,5.14,5.12,5.13,79200.0,4.7467,4.7467,4.7282,4.7374,79200.0
2011-11-03 10:55:00,5.14,5.15,5.12,5.12,132000.0,4.7467,4.7559,4.7282,4.7282,132000.0
2011-11-03 11:00:00,5.12,5.13,5.1,5.1,144000.0,4.7282,4.7374,4.7097,4.7097,144000.0
2011-11-03 11:05:00,5.12,5.12,5.11,5.11,24000.0,4.7282,4.7282,4.719,4.719,24000.0
2011-11-03 11:10:00,5.12,5.14,5.12,5.14,79200.0,4.7282,4.7467,4.7282,4.7467,79200.0
2011-11-03 11:15:00,5.14,5.16,5.14,5.16,81600.0,4.7467,4.7652,4.7467,4.7652,81600.0
2011-11-03 11:20:00,5.16,5.17,5.16,5.17,88800.0,4.7652,4.7744,4.7652,4.7744,88800.0
2011-11-03 11:25:00,5.17,5.17,5.16,5.17,38400.0,4.7744,4.7744,4.7652,4.7744,38400.0
2011-11-03 11:30:00,5.16,5.17,5.16,5.17,69600.0,4.7652,4.7744,4.7652,4.7744,69600.0
2011-11-03 11:35:00,5.17,5.17,5.15,5.15,60000.0,4.7744,4.7744,4.7559,4.7559,60000.0
2011-11-03 11:40:00,5.15,5.15,5.14,5.14,24000.0,4.7559,4.7559,4.7467,4.7467,24000.0
2011-11-03 11:45:00,5.13,5.14,5.13,5.14,9600.0,4.7374,4.7467,4.7374,4.7467,9600.0
2011-11-03 11:50:00,5.15,5.16,5.15,5.16,52800.0,4.7559,4.7652,4.7559,4.7652,52800.0
2011-11-03 11:55:00,5.15,5.15,5.13,5.13,26400.0,4.7559,4.7559,4.7374,4.7374,26400.0
2011-11-03 12:00:00,5.13,5.14,5.13,5.14,40800.0,4.7374,4.7467,4.7374,4.7467,40800.0
2011-11-03 12:05:00,5.14,5.14,5.13,5.14,50400.0,4.7467,4.7467,4.7374,4.7467,50400.0
2011-11-03 12:10:00,5.14,5.14,5.14,5.14,7200.0,4.7467,4.7467,4.7467,4.7467,7200.0
2011-11-03 12:15:00,5.14,5.14,5.13,5.14,55200.0,4.7467,4.7467,4.7374,4.7467,55200.0
2011-11-03 12:20:00,5.13,5.15,5.13,5.15,57600.0,4.7374,4.7559,4.7374,4.7559,57600.0
2011-11-03 12:25:00,5.15,5.17,5.15,5.17,84000.0,4.7559,4.7744,4.7559,4.7744,84000.0
2011-11-03 12:30:00,5.17,5.17,5.15,5.15,72000.0,4.7744,4.7744,4.7559,4.7559,72000.0
2011-11-03 12:35:00,5.14,5.14,5.13,5.13,16800.0,4.7467,4.7467,4.7374,4.7374,16800.0
2011-11-03 12:40:00,5.14,5.14,5.12,5.13,139200.0,4.7467,4.7467,4.7282,4.7374,139200.0
2011-11-03 12:45:00,5.13,5.18,5.13,5.17,124800.0,4.7374,4.7836,4.7374,4.7744,124800.0
2011-11-03 12:50:00,5.18,5.18,5.17,5.18,67200.0,4.7836,4.7836,4.7744,4.7836,67200.0
2011-11-03 12:55:00,5.18,5.19,5.18,5.18,100800.0,4.7836,4.7929,4.7836,4.7836,100800.0
2011-11-03 13:00:00,5.18,5.18,5.17,5.17,21600.0,4.7836,4.7836,4.7744,4.7744,21600.0
2011-11-03 13:05:00,5.17,5.19,5.17,5.19,76800.0,4.7744,4.7929,4.7744,4.7929,76800.0
2011-11-03 13:10:00,5.2,5.22,5.2,5.21,76800.0,4.8021,4.8206,4.8021,4.8113,76800.0
2011-11-03 13:15:00,5.21,5.22,5.21,5.22,16800.0,4.8113,4.8206,4.8113,4.8206,16800.0
2011-11-03 13:20:00,5.21,5.21,5.2,5.2,28800.0,4.8113,4.8113,4.8021,4.8021,28800.0
2011-11-03 13:25:00,5.21,5.21,5.21,5.21,7200.0,4.8113,4.8113,4.8113,4.8113,7200.0
2011-11-03 13:30:00,5.19,5.2,5.19,5.2,16800.0,4.7929,4.8021,4.7929,4.8021,16800.0
2011-11-03 13:35:00,5.21,5.22,5.21,5.22,14400.0,4.8113,4.8206,4.8113,4.8206,14400.0
2011-11-03 13:40:00,5.22,5.23,5.22,5.22,79200.0,4.8206,4.8298,4.8206,4.8206,79200.0
2011-11-03 13:45:00,5.24,5.25,5.24,5.25,72000.0,4.839,4.8483,4.839,4.8483,72000.0
2011-11-03 13:50:00,5.26,5.26,5.24,5.24,144000.0,4.8575,4.8575,4.839,4.839,144000.0
2011-11-03 13:55:00,5.24,5.25,5.22,5.22,21600.0,4.839,4.8483,4.8206,4.8206,21600.0
2011-11-03 14:00:00,5.22,5.22,5.22,5.22,14400.0,4.8206,4.8206,4.8206,4.8206,14400.0
2011-11-03 14:05:00,5.23,5.25,5.23,5.25,196800.0,4.8298,4.8483,4.8298,4.8483,196800.0
2011-11-03 14:10:00,5.25,5.25,5.23,5.24,110400.0,4.8483,4.8483,4.8298,4.839,110400.0
2011-11-03 14:15:00,5.25,5.25,5.23,5.23,60000.0,4.8483,4.8483,4.8298,4.8298,60000.0
2011-11-03 14:20:00,5.23,5.23,5.22,5.22,16800.0,4.8298,4.8298,4.8206,4.8206,16800.0
2011-11-03 14:25:00,5.22,5.22,5.22,5.22,21600.0,4.8206,4.8206,4.8206,4.8206,21600.0
2011-11-03 14:30:00,5.22,5.23,5.22,5.22,24000.0,4.8206,4.8298,4.8206,4.8206,24000.0
2011-11-03 14:35:00,5.22,5.22,5.22,5.22,19200.0,4.8206,4.8206,4.8206,4.8206,19200.0
2011-11-03 14:40:00,5.23,5.24,5.22,5.22,12000.0,4.8298,4.839,4.8206,4.8206,12000.0
2011-11-03 14:45:00,5.22,5.22,5.21,5.21,33600.0,4.8206,4.8206,4.8113,4.8113,33600.0
2011-11-03 14:50:00,5.21,5.21,5.2,5.21,16800.0,4.8113,4.8113,4.8021,4.8113,16800.0
2011-11-03 14:55:00,5.21,5.22,5.21,5.22,139200.0,4.8113,4.8206,4.8113,4.8206,139200.0
2011-11-03 15:00:00,5.22,5.24,5.22,5.24,31200.0,4.8206,4.839,4.8206,4.839,31200.0
2011-11-03 15:05:00,5.24,5.24,5.24,5.24,0.0,4.839,4.839,4.839,4.839,0.0
2011-11-03 15:10:00,5.24,5.24,5.23,5.23,115200.0,4.839,4.839,4.8298,4.8298,115200.0
2011-11-03 15:15:00,5.24,5.25,5.23,5.24,40800.0,4.839,4.8483,4.8298,4.839,40800.0
2011-11-03 15:20:00,5.23,5.24,5.23,5.24,31200.0,4.8298,4.839,4.8298,4.839,31200.0
2011-11-03 15:25:00,5.25,5.26,5.25,5.26,105600.0,4.8483,4.8575,4.8483,4.8575,105600.0
2011-11-03 15:30:00,5.26,5.28,5.26,5.27,158400.0,4.8575,4.876,4.8575,4.8667,158400.0
2011-11-03 15:35:00,5.27,5.27,5.24,5.25,129600.0,4.8667,4.8667,4.839,4.8483,129600.0
2011-11-03 15:40:00,5.24,5.27,5.23,5.27,98400.0,4.839,4.8667,4.8298,4.8667,98400.0
2011-11-03 15:45:00,5.25,5.26,5.24,5.26,110400.0,4.8483,4.8575,4.839,4.8575,110400.0
2011-11-03 15:50:00,5.27,5.29,5.26,5.27,283200.0,4.8667,4.8852,4.8575,4.8667,283200.0
2011-11-03 15:55:00,5.29,5.29,5.26,5.26,439200.0,4.8852,4.8852,4.8575,4.8575,439200.0
2011-11-04 09:30:00,5.17,5.17,5.13,5.16,172800.0,4.7744,4.7744,4.7374,4.7652,172800.0
2011-11-04 09:35:00,5.15,5.17,5.15,5.16,52800.0,4.7559,4.7744,4.7559,4.7652,52800.0
2011-11-04 09:40:00,5.16,5.16,5.15,5.15,108000.0,4.7652,4.7652,4.7559,4.7559,108000.0
2011-11-04 09:45:00,5.16,5.17,5.16,5.16,163200.0,4.7652,4.7744,4.7652,4.7652,163200.0
2011-11-04 09:50:00,5.17,5.17,5.14,5.15,96000.0,4.7744,4.7744,4.7467,4.7559,96000.0
2011-11-04 09:55:00,5.14,5.14,5.1,5.1,115200.0,4.7467,4.7467,4.7097,4.7097,115200.0
2011-11-04 10:00:00,5.1,5.12,5.1,5.1,48000.0,4.7097,4.7282,4.7097,4.7097,48000.0
2011-11-04 10:05:00,5.11,5.12,5.1,5.11,100800.0,4.719,4.7282,4.7097,4.719,100800.0
2011-11-04 10:10:00,5.11,5.13,5.11,5.11,163200.0,4.719,4.7374,4.719,4.719,163200.0
2011-11-04 10:15:00,5.11,5.11,5.08,5.09,19200.0,4.719,4.719,4.6913,4.7005,19200.0
2011-11-04 10:20:00,5.07,5.07,5.06,5.06,69600.0,4.682,4.682,4.6728,4.6728,69600.0
2011-11-04 10:25:00,5.06,5.08,5.06,5.08,48000.0,4.6728,4.6913,4.6728,4.6913,48000.0
2011-11-04 10:30:00,5.05,5.06,5.04,5.04,62400.0,4.6636,4.6728,4.6543,4.6543,62400.0
2011-11-04 10:35:00,5.04,5.04,5.0,5.02,88800.0,4.6543,4.6543,4.6174,4.6359,88800.0
2011-11-04 10:40:00,5.02,5.04,5.02,5.04,158400.0,4.6359,4.6543,4.6359,4.6543,158400.0
2011-11-04 10:45:00,5.04,5.05,5.04,5.05,40800.0,4.6543,4.6636,4.6543,4.6636,40800.0
2011-11-04 10:50:00,5.03,5.03,5.03,5.03,7200.0,4.6451,4.6451,4.6451,4.6451,7200.0
2011-11-04 10:55:00,5.05,5.05,5.04,5.04,16800.0,4.6636,4.6636,4.6543,4.6543,16800.0
2011-11-04 11:00:00,5.06,5.07,5.06,5.06,21600.0,4.6728,4.682,4.6728,4.6728,21600.0
2011-11-04 11:05:00,5.06,5.06,5.05,5.05,4800.0,4.6728,4.6728,4.6636,4.6636,4800.0
2011-11-04 11:10:00,5.07,5.07,5.05,5.05,45600.0,4.682,4.682,4.6636,4.6636,45600.0
2011-11-04 11:15:00,5.06,5.06,5.02,5.02,31200.0,4.6728,4.6728,4.6359,4.6359,31200.0
2011-11-04 11:20:00,5.01,5.04,5.01,5.03,24000.0,4.6266,4.6543,4.6266,4.6451,24000.0
2011-11-04 11:25:00,5.02,5.04,5.02,5.04,4800.0,4.6359,4.6543,4.6359,4.6543,4800.0
2011-11-04 11:30:00,5.04,5.04,5.04,5.04,0.0,4.6543,4.6543,4.6543,4.6543,0.0
2011-11-04 11:35:00,5.05,5.07,5.05,5.07,14400.0,4.6636,4.682,4.6636,4.682,14400.0
2011-11-04 11:40:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-11-04 11:45:00,5.07,5.07,5.07,5.07,2400.0,4.682,4.682,4.682,4.682,2400.0
2011-11-04 11:50:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-11-04 11:55:00,5.05,5.07,5.05,5.07,7200.0,4.6636,4.682,4.6636,4.682,7200.0
2011-11-04 12:00:00,5.08,5.08,5.07,5.07,7200.0,4.6913,4.6913,4.682,4.682,7200.0
2011-11-04 12:05:00,5.07,5.07,5.07,5.07,24000.0,4.682,4.682,4.682,4.682,24000.0
2011-11-04 12:10:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-11-04 12:15:00,5.07,5.07,5.07,5.07,2400.0,4.682,4.682,4.682,4.682,2400.0
2011-11-04 12:20:00,5.07,5.07,5.07,5.07,4800.0,4.682,4.682,4.682,4.682,4800.0
2011-11-04 12:25:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-11-04 12:30:00,5.07,5.07,5.07,5.07,2400.0,4.682,4.682,4.682,4.682,2400.0
2011-11-04 12:35:00,5.06,5.06,5.06,5.06,12000.0,4.6728,4.6728,4.6728,4.6728,12000.0
2011-11-04 12:40:00,5.06,5.06,5.05,5.05,24000.0,4.6728,4.6728,4.6636,4.6636,24000.0
2011-11-04 12:45:00,5.05,5.05,5.05,5.05,4800.0,4.6636,4.6636,4.6636,4.6636,4800.0
2011-11-04 12:50:00,5.05,5.06,5.05,5.05,14400.0,4.6636,4.6728,4.6636,4.6636,14400.0
2011-11-04 12:55:00,5.06,5.07,5.06,5.07,24000.0,4.6728,4.682,4.6728,4.682,24000.0
2011-11-04 13:00:00,5.07,5.07,5.07,5.07,24000.0,4.682,4.682,4.682,4.682,24000.0
2011-11-04 13:05:00,5.07,5.08,5.07,5.08,36000.0,4.682,4.6913,4.682,4.6913,36000.0
2011-11-04 13:10:00,5.08,5.11,5.08,5.11,38400.0,4.6913,4.719,4.6913,4.719,38400.0
2011-11-04 13:15:00,5.11,5.12,5.11,5.11,120000.0,4.719,4.7282,4.719,4.719,120000.0
2011-11-04 13:20:00,5.12,5.13,5.12,5.13,84000.0,4.7282,4.7374,4.7282,4.7374,84000.0
2011-11-04 13:25:00,5.13,5.13,5.12,5.13,36000.0,4.7374,4.7374,4.7282,4.7374,36000.0
2011-11-04 13:30:00,5.13,5.13,5.12,5.12,62400.0,4.7374,4.7374,4.7282,4.7282,62400.0
2011-11-04 13:35:00,5.13,5.13,5.13,5.13,4800.0,4.7374,4.7374,4.7374,4.7374,4800.0
2011-11-04 13:40:00,5.13,5.15,5.13,5.15,67200.0,4.7374,4.7559,4.7374,4.7559,67200.0
2011-11-04 13:45:00,5.16,5.18,5.16,5.18,33600.0,4.7652,4.7836,4.7652,4.7836,33600.0
2011-11-04 13:50:00,5.17,5.17,5.16,5.17,19200.0,4.7744,4.7744,4.7652,4.7744,19200.0
2011-11-04 13:55:00,5.16,5.16,5.15,5.16,16800.0,4.7652,4.7652,4.7559,4.7652,16800.0
2011-11-04 14:00:00,5.16,5.16,5.15,5.15,9600.0,4.7652,4.7652,4.7559,4.7559,9600.0
2011-11-04 14:05:00,5.16,5.16,5.16,5.16,9600.0,4.7652,4.7652,4.7652,4.7652,9600.0
2011-11-04 14:10:00,5.15,5.16,5.15,5.16,28800.0,4.7559,4.7652,4.7559,4.7652,28800.0
2011-11-04 14:15:00,5.16,5.16,5.16,5.16,9600.0,4.7652,4.7652,4.7652,4.7652,9600.0
2011-11-04 14:20:00,5.17,5.18,5.17,5.18,21600.0,4.7744,4.7836,4.7744,4.7836,21600.0
2011-11-04 14:25:00,5.18,5.18,5.18,5.18,0.0,4.7836,4.7836,4.7836,4.7836,0.0
2011-11-04 14:30:00,5.18,5.18,5.17,5.17,16800.0,4.7836,4.7836,4.7744,4.7744,16800.0
2011-11-04 14:35:00,5.15,5.15,5.14,5.14,4800.0,4.7559,4.7559,4.7467,4.7467,4800.0
2011-11-04 14:40:00,5.14,5.14,5.14,5.14,12000.0,4.7467,4.7467,4.7467,4.7467,12000.0
2011-11-04 14:45:00,5.15,5.17,5.15,5.17,21600.0,4.7559,4.7744,4.7559,4.7744,21600.0
2011-11-04 14:50:00,5.16,5.16,5.16,5.16,2400.0,4.7652,4.7652,4.7652,4.7652,2400.0
2011-11-04 14:55:00,5.15,5.15,5.15,5.15,7200.0,4.7559,4.7559,4.7559,4.7559,7200.0
2011-11-04 15:00:00,5.15,5.15,5.15,5.15,0.0,4.7559,4.7559,4.7559,4.7559,0.0
2011-11-04 15:05:00,5.13,5.13,5.11,5.11,72000.0,4.7374,4.7374,4.719,4.719,72000.0
2011-11-04 15:10:00,5.1,5.12,5.1,5.11,36000.0,4.7097,4.7282,4.7097,4.719,36000.0
2011-11-04 15:15:00,5.13,5.13,5.12,5.13,12000.0,4.7374,4.7374,4.7282,4.7374,12000.0
2011-11-04 15:20:00,5.1,5.11,5.1,5.11,9600.0,4.7097,4.719,4.7097,4.719,9600.0
2011-11-04 15:25:00,5.13,5.13,5.13,5.13,9600.0,4.7374,4.7374,4.7374,4.7374,9600.0
2011-11-04 15:30:00,5.14,5.14,5.13,5.13,21600.0,4.7467,4.7467,4.7374,4.7374,21600.0
2011-11-04 15:35:00,5.15,5.15,5.13,5.13,38400.0,4.7559,4.7559,4.7374,4.7374,38400.0
2011-11-04 15:40:00,5.16,5.16,5.16,5.16,2400.0,4.7652,4.7652,4.7652,4.7652,2400.0
2011-11-04 15:45:00,5.18,5.19,5.17,5.17,168000.0,4.7836,4.7929,4.7744,4.7744,168000.0
2011-11-04 15:50:00,5.17,5.17,5.13,5.14,117600.0,4.7744,4.7744,4.7374,4.7467,117600.0
2011-11-04 15:55:00,5.14,5.18,5.13,5.18,324000.0,4.7467,4.7836,4.7374,4.7836,324000.0
2011-11-07 09:30:00,5.18,5.18,5.16,5.17,24000.0,4.7836,4.7836,4.7652,4.7744,24000.0
2011-11-07 09:35:00,5.19,5.21,5.19,5.21,91200.0,4.7929,4.8113,4.7929,4.8113,91200.0
2011-11-07 09:40:00,5.22,5.23,5.21,5.22,93600.0,4.8206,4.8298,4.8113,4.8206,93600.0
2011-11-07 09:45:00,5.23,5.26,5.23,5.24,96000.0,4.8298,4.8575,4.8298,4.839,96000.0
2011-11-07 09:50:00,5.23,5.27,5.23,5.27,28800.0,4.8298,4.8667,4.8298,4.8667,28800.0
2011-11-07 09:55:00,5.27,5.27,5.24,5.25,165600.0,4.8667,4.8667,4.839,4.8483,165600.0
2011-11-07 10:00:00,5.22,5.22,5.22,5.22,19200.0,4.8206,4.8206,4.8206,4.8206,19200.0
2011-11-07 10:05:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-11-07 10:10:00,5.24,5.24,5.22,5.22,9600.0,4.839,4.839,4.8206,4.8206,9600.0
2011-11-07 10:15:00,5.22,5.22,5.19,5.19,19200.0,4.8206,4.8206,4.7929,4.7929,19200.0
2011-11-07 10:20:00,5.19,5.19,5.18,5.18,62400.0,4.7929,4.7929,4.7836,4.7836,62400.0
2011-11-07 10:25:00,5.17,5.17,5.17,5.17,120000.0,4.7744,4.7744,4.7744,4.7744,120000.0
2011-11-07 10:30:00,5.16,5.17,5.15,5.15,96000.0,4.7652,4.7744,4.7559,4.7559,96000.0
2011-11-07 10:35:00,5.16,5.16,5.14,5.16,67200.0,4.7652,4.7652,4.7467,4.7652,67200.0
2011-11-07 10:40:00,5.14,5.15,5.14,5.15,43200.0,4.7467,4.7559,4.7467,4.7559,43200.0
2011-11-07 10:45:00,5.14,5.14,5.13,5.13,24000.0,4.7467,4.7467,4.7374,4.7374,24000.0
2011-11-07 10:50:00,5.15,5.15,5.12,5.12,16800.0,4.7559,4.7559,4.7282,4.7282,16800.0
2011-11-07 10:55:00,5.12,5.12,5.11,5.12,60000.0,4.7282,4.7282,4.719,4.7282,60000.0
2011-11-07 11:00:00,5.13,5.14,5.12,5.14,26400.0,4.7374,4.7467,4.7282,4.7467,26400.0
2011-11-07 11:05:00,5.14,5.15,5.14,5.14,45600.0,4.7467,4.7559,4.7467,4.7467,45600.0
2011-11-07 11:10:00,5.15,5.15,5.14,5.14,19200.0,4.7559,4.7559,4.7467,4.7467,19200.0
2011-11-07 11:15:00,5.15,5.15,5.15,5.15,21600.0,4.7559,4.7559,4.7559,4.7559,21600.0
2011-11-07 11:20:00,5.12,5.13,5.12,5.12,132000.0,4.7282,4.7374,4.7282,4.7282,132000.0
2011-11-07 11:25:00,5.12,5.12,5.1,5.1,67200.0,4.7282,4.7282,4.7097,4.7097,67200.0
2011-11-07 11:30:00,5.11,5.12,5.1,5.12,24000.0,4.719,4.7282,4.7097,4.7282,24000.0
2011-11-07 11:35:00,5.12,5.12,5.1,5.11,21600.0,4.7282,4.7282,4.7097,4.719,21600.0
2011-11-07 11:40:00,5.12,5.12,5.1,5.11,38400.0,4.7282,4.7282,4.7097,4.719,38400.0
2011-11-07 11:45:00,5.12,5.12,5.12,5.12,21600.0,4.7282,4.7282,4.7282,4.7282,21600.0
2011-11-07 11:50:00,5.13,5.13,5.11,5.11,31200.0,4.7374,4.7374,4.719,4.719,31200.0
2011-11-07 11:55:00,5.11,5.11,5.1,5.11,9600.0,4.719,4.719,4.7097,4.719,9600.0
2011-11-07 12:00:00,5.11,5.11,5.11,5.11,0.0,4.719,4.719,4.719,4.719,0.0
2011-11-07 12:05:00,5.13,5.13,5.12,5.12,16800.0,4.7374,4.7374,4.7282,4.7282,16800.0
2011-11-07 12:10:00,5.12,5.12,5.11,5.11,43200.0,4.7282,4.7282,4.719,4.719,43200.0
2011-11-07 12:15:00,5.11,5.11,5.06,5.07,43200.0,4.719,4.719,4.6728,4.682,43200.0
2011-11-07 12:20:00,5.06,5.07,5.05,5.06,62400.0,4.6728,4.682,4.6636,4.6728,62400.0
2011-11-07 12:25:00,5.06,5.07,5.06,5.06,50400.0,4.6728,4.682,4.6728,4.6728,50400.0
2011-11-07 12:30:00,5.05,5.06,5.05,5.06,21600.0,4.6636,4.6728,4.6636,4.6728,21600.0
2011-11-07 12:35:00,5.06,5.06,5.06,5.06,19200.0,4.6728,4.6728,4.6728,4.6728,19200.0
2011-11-07 12:40:00,5.06,5.07,5.06,5.06,26400.0,4.6728,4.682,4.6728,4.6728,26400.0
2011-11-07 12:45:00,5.06,5.06,5.06,5.06,0.0,4.6728,4.6728,4.6728,4.6728,0.0
2011-11-07 12:50:00,5.07,5.07,5.06,5.07,9600.0,4.682,4.682,4.6728,4.682,9600.0
2011-11-07 12:55:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-11-07 13:00:00,5.08,5.08,5.08,5.08,2400.0,4.6913,4.6913,4.6913,4.6913,2400.0
2011-11-07 13:05:00,5.07,5.07,5.07,5.07,12000.0,4.682,4.682,4.682,4.682,12000.0
2011-11-07 13:10:00,5.08,5.09,5.08,5.09,4800.0,4.6913,4.7005,4.6913,4.7005,4800.0
2011-11-07 13:15:00,5.09,5.09,5.09,5.09,12000.0,4.7005,4.7005,4.7005,4.7005,12000.0
2011-11-07 13:20:00,5.09,5.09,5.09,5.09,4800.0,4.7005,4.7005,4.7005,4.7005,4800.0
2011-11-07 13:25:00,5.09,5.09,5.09,5.09,0.0,4.7005,4.7005,4.7005,4.7005,0.0
2011-11-07 13:30:00,5.1,5.1,5.09,5.09,43200.0,4.7097,4.7097,4.7005,4.7005,43200.0
2011-11-07 13:35:00,5.09,5.09,5.09,5.09,2400.0,4.7005,4.7005,4.7005,4.7005,2400.0
2011-11-07 13:40:00,5.09,5.09,5.09,5.09,0.0,4.7005,4.7005,4.7005,4.7005,0.0
2011-11-07 13:45:00,5.09,5.09,5.09,5.09,38400.0,4.7005,4.7005,4.7005,4.7005,38400.0
2011-11-07 13:50:00,5.09,5.09,5.09,5.09,31200.0,4.7005,4.7005,4.7005,4.7005,31200.0
2011-11-07 13:55:00,5.12,5.16,5.12,5.15,242400.0,4.7282,4.7652,4.7282,4.7559,242400.0
2011-11-07 14:00:00,5.16,5.18,5.15,5.18,187200.0,4.7652,4.7836,4.7559,4.7836,187200.0
2011-11-07 14:05:00,5.18,5.18,5.17,5.17,45600.0,4.7836,4.7836,4.7744,4.7744,45600.0
2011-11-07 14:10:00,5.18,5.2,5.18,5.18,103200.0,4.7836,4.8021,4.7836,4.7836,103200.0
2011-11-07 14:15:00,5.18,5.18,5.17,5.18,64800.0,4.7836,4.7836,4.7744,4.7836,64800.0
2011-11-07 14:20:00,5.2,5.2,5.2,5.2,64800.0,4.8021,4.8021,4.8021,4.8021,64800.0
2011-11-07 14:25:00,5.2,5.21,5.2,5.21,28800.0,4.8021,4.8113,4.8021,4.8113,28800.0
2011-11-07 14:30:00,5.2,5.21,5.19,5.21,132000.0,4.8021,4.8113,4.7929,4.8113,132000.0
2011-11-07 14:35:00,5.21,5.21,5.21,5.21,0.0,4.8113,4.8113,4.8113,4.8113,0.0
2011-11-07 14:40:00,5.21,5.21,5.2,5.2,4800.0,4.8113,4.8113,4.8021,4.8021,4800.0
2011-11-07 14:45:00,5.21,5.21,5.21,5.21,4800.0,4.8113,4.8113,4.8113,4.8113,4800.0
2011-11-07 14:50:00,5.22,5.23,5.22,5.23,33600.0,4.8206,4.8298,4.8206,4.8298,33600.0
2011-11-07 14:55:00,5.23,5.24,5.23,5.24,43200.0,4.8298,4.839,4.8298,4.839,43200.0
2011-11-07 15:00:00,5.23,5.24,5.23,5.24,7200.0,4.8298,4.839,4.8298,4.839,7200.0
2011-11-07 15:05:00,5.24,5.24,5.24,5.24,26400.0,4.839,4.839,4.839,4.839,26400.0
2011-11-07 15:10:00,5.25,5.27,5.25,5.26,74400.0,4.8483,4.8667,4.8483,4.8575,74400.0
2011-11-07 15:15:00,5.26,5.26,5.24,5.24,60000.0,4.8575,4.8575,4.839,4.839,60000.0
2011-11-07 15:20:00,5.24,5.24,5.24,5.24,16800.0,4.839,4.839,4.839,4.839,16800.0
2011-11-07 15:25:00,5.24,5.24,5.22,5.22,40800.0,4.839,4.839,4.8206,4.8206,40800.0
2011-11-07 15:30:00,5.22,5.24,5.22,5.24,48000.0,4.8206,4.839,4.8206,4.839,48000.0
2011-11-07 15:35:00,5.23,5.26,5.23,5.26,132000.0,4.8298,4.8575,4.8298,4.8575,132000.0
2011-11-07 15:40:00,5.26,5.27,5.25,5.26,124800.0,4.8575,4.8667,4.8483,4.8575,124800.0
2011-11-07 15:45:00,5.26,5.26,5.26,5.26,28800.0,4.8575,4.8575,4.8575,4.8575,28800.0
2011-11-07 15:50:00,5.25,5.3,5.25,5.29,127200.0,4.8483,4.8944,4.8483,4.8852,127200.0
2011-11-07 15:55:00,5.28,5.29,5.27,5.29,69600.0,4.876,4.8852,4.8667,4.8852,69600.0
2011-11-08 09:30:00,5.37,5.38,5.35,5.37,211200.0,4.9591,4.9683,4.9406,4.9591,211200.0
2011-11-08 09:35:00,5.36,5.36,5.34,5.34,108000.0,4.9498,4.9498,4.9314,4.9314,108000.0
2011-11-08 09:40:00,5.36,5.36,5.36,5.36,96000.0,4.9498,4.9498,4.9498,4.9498,96000.0
2011-11-08 09:45:00,5.37,5.38,5.33,5.34,132000.0,4.9591,4.9683,4.9221,4.9314,132000.0
2011-11-08 09:50:00,5.35,5.36,5.35,5.36,96000.0,4.9406,4.9498,4.9406,4.9498,96000.0
2011-11-08 09:55:00,5.35,5.37,5.35,5.36,26400.0,4.9406,4.9591,4.9406,4.9498,26400.0
2011-11-08 10:00:00,5.37,5.37,5.37,5.37,36000.0,4.9591,4.9591,4.9591,4.9591,36000.0
2011-11-08 10:05:00,5.37,5.37,5.36,5.36,64800.0,4.9591,4.9591,4.9498,4.9498,64800.0
2011-11-08 10:10:00,5.34,5.35,5.31,5.35,156000.0,4.9314,4.9406,4.9037,4.9406,156000.0
2011-11-08 10:15:00,5.32,5.34,5.31,5.34,52800.0,4.9129,4.9314,4.9037,4.9314,52800.0
2011-11-08 10:20:00,5.32,5.33,5.32,5.33,36000.0,4.9129,4.9221,4.9129,4.9221,36000.0
2011-11-08 10:25:00,5.31,5.32,5.27,5.28,158400.0,4.9037,4.9129,4.8667,4.876,158400.0
2011-11-08 10:30:00,5.27,5.27,5.27,5.27,26400.0,4.8667,4.8667,4.8667,4.8667,26400.0
2011-11-08 10:35:00,5.3,5.31,5.29,5.29,14400.0,4.8944,4.9037,4.8852,4.8852,14400.0
2011-11-08 10:40:00,5.3,5.31,5.3,5.31,36000.0,4.8944,4.9037,4.8944,4.9037,36000.0
2011-11-08 10:45:00,5.31,5.32,5.31,5.31,38400.0,4.9037,4.9129,4.9037,4.9037,38400.0
2011-11-08 10:50:00,5.29,5.3,5.29,5.29,26400.0,4.8852,4.8944,4.8852,4.8852,26400.0
2011-11-08 10:55:00,5.3,5.32,5.29,5.29,177600.0,4.8944,4.9129,4.8852,4.8852,177600.0
2011-11-08 11:00:00,5.29,5.31,5.29,5.3,40800.0,4.8852,4.9037,4.8852,4.8944,40800.0
2011-11-08 11:05:00,5.29,5.3,5.27,5.27,64800.0,4.8852,4.8944,4.8667,4.8667,64800.0
2011-11-08 11:10:00,5.26,5.27,5.26,5.27,12000.0,4.8575,4.8667,4.8575,4.8667,12000.0
2011-11-08 11:15:00,5.25,5.25,5.24,5.24,105600.0,4.8483,4.8483,4.839,4.839,105600.0
2011-11-08 11:20:00,5.24,5.24,5.22,5.22,76800.0,4.839,4.839,4.8206,4.8206,76800.0
2011-11-08 11:25:00,5.23,5.25,5.22,5.24,45600.0,4.8298,4.8483,4.8206,4.839,45600.0
2011-11-08 11:30:00,5.25,5.25,5.23,5.24,12000.0,4.8483,4.8483,4.8298,4.839,12000.0
2011-11-08 11:35:00,5.23,5.23,5.23,5.23,19200.0,4.8298,4.8298,4.8298,4.8298,19200.0
2011-11-08 11:40:00,5.23,5.25,5.23,5.24,21600.0,4.8298,4.8483,4.8298,4.839,21600.0
2011-11-08 11:45:00,5.24,5.26,5.23,5.26,88800.0,4.839,4.8575,4.8298,4.8575,88800.0
2011-11-08 11:50:00,5.26,5.26,5.25,5.25,48000.0,4.8575,4.8575,4.8483,4.8483,48000.0
2011-11-08 11:55:00,5.24,5.24,5.24,5.24,9600.0,4.839,4.839,4.839,4.839,9600.0
2011-11-08 12:00:00,5.23,5.26,5.23,5.26,12000.0,4.8298,4.8575,4.8298,4.8575,12000.0
2011-11-08 12:05:00,5.27,5.27,5.27,5.27,31200.0,4.8667,4.8667,4.8667,4.8667,31200.0
2011-11-08 12:10:00,5.27,5.27,5.26,5.26,124800.0,4.8667,4.8667,4.8575,4.8575,124800.0
2011-11-08 12:15:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-08 12:20:00,5.28,5.28,5.26,5.26,28800.0,4.876,4.876,4.8575,4.8575,28800.0
2011-11-08 12:25:00,5.27,5.27,5.27,5.27,50400.0,4.8667,4.8667,4.8667,4.8667,50400.0
2011-11-08 12:30:00,5.27,5.27,5.27,5.27,2400.0,4.8667,4.8667,4.8667,4.8667,2400.0
2011-11-08 12:35:00,5.28,5.28,5.27,5.28,64800.0,4.876,4.876,4.8667,4.876,64800.0
2011-11-08 12:40:00,5.28,5.28,5.28,5.28,55200.0,4.876,4.876,4.876,4.876,55200.0
2011-11-08 12:45:00,5.28,5.28,5.27,5.27,24000.0,4.876,4.876,4.8667,4.8667,24000.0
2011-11-08 12:50:00,5.26,5.26,5.25,5.26,7200.0,4.8575,4.8575,4.8483,4.8575,7200.0
2011-11-08 12:55:00,5.26,5.26,5.26,5.26,2400.0,4.8575,4.8575,4.8575,4.8575,2400.0
2011-11-08 13:00:00,5.26,5.27,5.26,5.27,4800.0,4.8575,4.8667,4.8575,4.8667,4800.0
2011-11-08 13:05:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-11-08 13:10:00,5.25,5.26,5.25,5.26,9600.0,4.8483,4.8575,4.8483,4.8575,9600.0
2011-11-08 13:15:00,5.24,5.24,5.24,5.24,7200.0,4.839,4.839,4.839,4.839,7200.0
2011-11-08 13:20:00,5.25,5.27,5.25,5.27,9600.0,4.8483,4.8667,4.8483,4.8667,9600.0
2011-11-08 13:25:00,5.29,5.29,5.29,5.29,2400.0,4.8852,4.8852,4.8852,4.8852,2400.0
2011-11-08 13:30:00,5.29,5.29,5.29,5.29,9600.0,4.8852,4.8852,4.8852,4.8852,9600.0
2011-11-08 13:35:00,5.29,5.29,5.29,5.29,2400.0,4.8852,4.8852,4.8852,4.8852,2400.0
2011-11-08 13:40:00,5.3,5.32,5.3,5.32,55200.0,4.8944,4.9129,4.8944,4.9129,55200.0
2011-11-08 13:45:00,5.31,5.38,5.31,5.37,208800.0,4.9037,4.9683,4.9037,4.9591,208800.0
2011-11-08 13:50:00,5.38,5.38,5.36,5.36,120000.0,4.9683,4.9683,4.9498,4.9498,120000.0
2011-11-08 13:55:00,5.36,5.39,5.36,5.36,64800.0,4.9498,4.9776,4.9498,4.9498,64800.0
2011-11-08 14:00:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-11-08 14:05:00,5.38,5.38,5.35,5.35,86400.0,4.9683,4.9683,4.9406,4.9406,86400.0
2011-11-08 14:10:00,5.36,5.37,5.35,5.37,72000.0,4.9498,4.9591,4.9406,4.9591,72000.0
2011-11-08 14:15:00,5.37,5.37,5.36,5.36,7200.0,4.9591,4.9591,4.9498,4.9498,7200.0
2011-11-08 14:20:00,5.35,5.38,5.35,5.38,40800.0,4.9406,4.9683,4.9406,4.9683,40800.0
2011-11-08 14:25:00,5.38,5.4,5.38,5.4,24000.0,4.9683,4.9868,4.9683,4.9868,24000.0
2011-11-08 14:30:00,5.42,5.42,5.4,5.4,84000.0,5.0053,5.0053,4.9868,4.9868,84000.0
2011-11-08 14:35:00,5.41,5.41,5.41,5.41,2400.0,4.996,4.996,4.996,4.996,2400.0
2011-11-08 14:40:00,5.41,5.41,5.41,5.41,2400.0,4.996,4.996,4.996,4.996,2400.0
2011-11-08 14:45:00,5.42,5.42,5.4,5.4,9600.0,5.0053,5.0053,4.9868,4.9868,9600.0
2011-11-08 14:50:00,5.4,5.41,5.4,5.41,9600.0,4.9868,4.996,4.9868,4.996,9600.0
2011-11-08 14:55:00,5.41,5.41,5.4,5.4,12000.0,4.996,4.996,4.9868,4.9868,12000.0
2011-11-08 15:00:00,5.4,5.4,5.39,5.39,12000.0,4.9868,4.9868,4.9776,4.9776,12000.0
2011-11-08 15:05:00,5.39,5.4,5.38,5.39,43200.0,4.9776,4.9868,4.9683,4.9776,43200.0
2011-11-08 15:10:00,5.4,5.41,5.4,5.41,9600.0,4.9868,4.996,4.9868,4.996,9600.0
2011-11-08 15:15:00,5.43,5.43,5.42,5.43,24000.0,5.0145,5.0145,5.0053,5.0145,24000.0
2011-11-08 15:20:00,5.42,5.42,5.42,5.42,19200.0,5.0053,5.0053,5.0053,5.0053,19200.0
2011-11-08 15:25:00,5.42,5.43,5.42,5.43,28800.0,5.0053,5.0145,5.0053,5.0145,28800.0
2011-11-08 15:30:00,5.43,5.44,5.43,5.44,50400.0,5.0145,5.0237,5.0145,5.0237,50400.0
2011-11-08 15:35:00,5.45,5.45,5.44,5.44,38400.0,5.033,5.033,5.0237,5.0237,38400.0
2011-11-08 15:40:00,5.45,5.45,5.43,5.43,60000.0,5.033,5.033,5.0145,5.0145,60000.0
2011-11-08 15:45:00,5.43,5.45,5.43,5.45,21600.0,5.0145,5.033,5.0145,5.033,21600.0
2011-11-08 15:50:00,5.45,5.46,5.45,5.46,122400.0,5.033,5.0422,5.033,5.0422,122400.0
2011-11-08 15:55:00,5.46,5.46,5.43,5.43,201600.0,5.0422,5.0422,5.0145,5.0145,201600.0
2011-11-09 09:30:00,5.13,5.15,5.11,5.12,201600.0,4.7374,4.7559,4.719,4.7282,201600.0
2011-11-09 09:35:00,5.13,5.14,5.12,5.13,112800.0,4.7374,4.7467,4.7282,4.7374,112800.0
2011-11-09 09:40:00,5.11,5.12,5.09,5.12,194400.0,4.719,4.7282,4.7005,4.7282,194400.0
2011-11-09 09:45:00,5.11,5.11,5.07,5.09,86400.0,4.719,4.719,4.682,4.7005,86400.0
2011-11-09 09:50:00,5.09,5.09,5.05,5.05,108000.0,4.7005,4.7005,4.6636,4.6636,108000.0
2011-11-09 09:55:00,5.05,5.06,5.04,5.05,223200.0,4.6636,4.6728,4.6543,4.6636,223200.0
2011-11-09 10:00:00,5.07,5.08,5.06,5.08,112800.0,4.682,4.6913,4.6728,4.6913,112800.0
2011-11-09 10:05:00,5.08,5.09,5.07,5.07,134400.0,4.6913,4.7005,4.682,4.682,134400.0
2011-11-09 10:10:00,5.07,5.1,5.07,5.09,55200.0,4.682,4.7097,4.682,4.7005,55200.0
2011-11-09 10:15:00,5.1,5.1,5.07,5.07,9600.0,4.7097,4.7097,4.682,4.682,9600.0
2011-11-09 10:20:00,5.08,5.08,5.07,5.08,86400.0,4.6913,4.6913,4.682,4.6913,86400.0
2011-11-09 10:25:00,5.07,5.07,5.04,5.04,160800.0,4.682,4.682,4.6543,4.6543,160800.0
2011-11-09 10:30:00,5.05,5.07,5.05,5.07,93600.0,4.6636,4.682,4.6636,4.682,93600.0
2011-11-09 10:35:00,5.06,5.06,5.02,5.02,105600.0,4.6728,4.6728,4.6359,4.6359,105600.0
2011-11-09 10:40:00,5.04,5.04,5.02,5.04,57600.0,4.6543,4.6543,4.6359,4.6543,57600.0
2011-11-09 10:45:00,5.06,5.12,5.06,5.11,268800.0,4.6728,4.7282,4.6728,4.719,268800.0
2011-11-09 10:50:00,5.12,5.13,5.11,5.12,103200.0,4.7282,4.7374,4.719,4.7282,103200.0
2011-11-09 10:55:00,5.1,5.11,5.1,5.11,43200.0,4.7097,4.719,4.7097,4.719,43200.0
2011-11-09 11:00:00,5.11,5.11,5.09,5.11,60000.0,4.719,4.719,4.7005,4.719,60000.0
2011-11-09 11:05:00,5.11,5.13,5.11,5.13,19200.0,4.719,4.7374,4.719,4.7374,19200.0
2011-11-09 11:10:00,5.12,5.12,5.12,5.12,24000.0,4.7282,4.7282,4.7282,4.7282,24000.0
2011-11-09 11:15:00,5.14,5.15,5.14,5.15,93600.0,4.7467,4.7559,4.7467,4.7559,93600.0
2011-11-09 11:20:00,5.15,5.16,5.15,5.16,26400.0,4.7559,4.7652,4.7559,4.7652,26400.0
2011-11-09 11:25:00,5.15,5.15,5.14,5.15,96000.0,4.7559,4.7559,4.7467,4.7559,96000.0
2011-11-09 11:30:00,5.14,5.14,5.13,5.14,19200.0,4.7467,4.7467,4.7374,4.7467,19200.0
2011-11-09 11:35:00,5.17,5.17,5.15,5.15,9600.0,4.7744,4.7744,4.7559,4.7559,9600.0
2011-11-09 11:40:00,5.14,5.15,5.14,5.14,16800.0,4.7467,4.7559,4.7467,4.7467,16800.0
2011-11-09 11:45:00,5.14,5.17,5.14,5.17,148800.0,4.7467,4.7744,4.7467,4.7744,148800.0
2011-11-09 11:50:00,5.18,5.18,5.17,5.17,81600.0,4.7836,4.7836,4.7744,4.7744,81600.0
2011-11-09 11:55:00,5.18,5.19,5.16,5.17,36000.0,4.7836,4.7929,4.7652,4.7744,36000.0
2011-11-09 12:00:00,5.16,5.16,5.13,5.13,14400.0,4.7652,4.7652,4.7374,4.7374,14400.0
2011-11-09 12:05:00,5.13,5.13,5.13,5.13,7200.0,4.7374,4.7374,4.7374,4.7374,7200.0
2011-11-09 12:10:00,5.13,5.13,5.13,5.13,7200.0,4.7374,4.7374,4.7374,4.7374,7200.0
2011-11-09 12:15:00,5.13,5.13,5.12,5.12,21600.0,4.7374,4.7374,4.7282,4.7282,21600.0
2011-11-09 12:20:00,5.12,5.13,5.11,5.11,48000.0,4.7282,4.7374,4.719,4.719,48000.0
2011-11-09 12:25:00,5.1,5.11,5.1,5.1,43200.0,4.7097,4.719,4.7097,4.7097,43200.0
2011-11-09 12:30:00,5.1,5.1,5.1,5.1,9600.0,4.7097,4.7097,4.7097,4.7097,9600.0
2011-11-09 12:35:00,5.11,5.11,5.11,5.11,4800.0,4.719,4.719,4.719,4.719,4800.0
2011-11-09 12:40:00,5.11,5.11,5.1,5.1,14400.0,4.719,4.719,4.7097,4.7097,14400.0
2011-11-09 12:45:00,5.1,5.12,5.1,5.12,12000.0,4.7097,4.7282,4.7097,4.7282,12000.0
2011-11-09 12:50:00,5.11,5.11,5.11,5.11,50400.0,4.719,4.719,4.719,4.719,50400.0
2011-11-09 12:55:00,5.11,5.13,5.11,5.13,84000.0,4.719,4.7374,4.719,4.7374,84000.0
2011-11-09 13:00:00,5.13,5.13,5.13,5.13,0.0,4.7374,4.7374,4.7374,4.7374,0.0
2011-11-09 13:05:00,5.13,5.14,5.12,5.12,28800.0,4.7374,4.7467,4.7282,4.7282,28800.0
2011-11-09 13:10:00,5.11,5.11,5.1,5.1,28800.0,4.719,4.719,4.7097,4.7097,28800.0
2011-11-09 13:15:00,5.09,5.09,5.06,5.06,88800.0,4.7005,4.7005,4.6728,4.6728,88800.0
2011-11-09 13:20:00,5.07,5.07,5.07,5.07,33600.0,4.682,4.682,4.682,4.682,33600.0
2011-11-09 13:25:00,5.07,5.08,5.07,5.08,26400.0,4.682,4.6913,4.682,4.6913,26400.0
2011-11-09 13:30:00,5.06,5.06,5.06,5.06,14400.0,4.6728,4.6728,4.6728,4.6728,14400.0
2011-11-09 13:35:00,5.06,5.06,5.06,5.06,62400.0,4.6728,4.6728,4.6728,4.6728,62400.0
2011-11-09 13:40:00,5.05,5.05,5.04,5.05,146400.0,4.6636,4.6636,4.6543,4.6636,146400.0
2011-11-09 13:45:00,5.04,5.05,5.03,5.03,55200.0,4.6543,4.6636,4.6451,4.6451,55200.0
2011-11-09 13:50:00,5.03,5.03,5.0,5.0,204000.0,4.6451,4.6451,4.6174,4.6174,204000.0
2011-11-09 13:55:00,4.99,4.99,4.95,4.98,230400.0,4.6082,4.6082,4.5712,4.5989,230400.0
2011-11-09 14:00:00,4.98,4.98,4.95,4.96,228000.0,4.5989,4.5989,4.5712,4.5805,228000.0
2011-11-09 14:05:00,4.95,4.95,4.89,4.92,285600.0,4.5712,4.5712,4.5158,4.5435,285600.0
2011-11-09 14:10:00,4.92,4.95,4.91,4.95,141600.0,4.5435,4.5712,4.5343,4.5712,141600.0
2011-11-09 14:15:00,4.94,4.94,4.92,4.93,50400.0,4.562,4.562,4.5435,4.5528,50400.0
2011-11-09 14:20:00,4.95,4.95,4.9,4.9,259200.0,4.5712,4.5712,4.525,4.525,259200.0
2011-11-09 14:25:00,4.89,4.91,4.86,4.91,120000.0,4.5158,4.5343,4.4881,4.5343,120000.0
2011-11-09 14:30:00,4.9,4.92,4.88,4.92,43200.0,4.525,4.5435,4.5066,4.5435,43200.0
2011-11-09 14:35:00,4.91,4.93,4.91,4.91,33600.0,4.5343,4.5528,4.5343,4.5343,33600.0
2011-11-09 14:40:00,4.91,4.94,4.89,4.94,40800.0,4.5343,4.562,4.5158,4.562,40800.0
2011-11-09 14:45:00,4.94,4.95,4.93,4.94,91200.0,4.562,4.5712,4.5528,4.562,91200.0
2011-11-09 14:50:00,4.94,4.95,4.93,4.95,12000.0,4.562,4.5712,4.5528,4.5712,12000.0
2011-11-09 14:55:00,4.94,4.95,4.93,4.93,28800.0,4.562,4.5712,4.5528,4.5528,28800.0
2011-11-09 15:00:00,4.92,4.94,4.91,4.93,45600.0,4.5435,4.562,4.5343,4.5528,45600.0
2011-11-09 15:05:00,4.94,4.97,4.94,4.95,88800.0,4.562,4.5897,4.562,4.5712,88800.0
2011-11-09 15:10:00,4.96,4.96,4.94,4.94,31200.0,4.5805,4.5805,4.562,4.562,31200.0
2011-11-09 15:15:00,4.94,4.97,4.94,4.96,36000.0,4.562,4.5897,4.562,4.5805,36000.0
2011-11-09 15:20:00,4.98,4.99,4.97,4.99,72000.0,4.5989,4.6082,4.5897,4.6082,72000.0
2011-11-09 15:25:00,4.97,4.97,4.95,4.96,21600.0,4.5897,4.5897,4.5712,4.5805,21600.0
2011-11-09 15:30:00,4.95,4.96,4.93,4.95,96000.0,4.5712,4.5805,4.5528,4.5712,96000.0
2011-11-09 15:35:00,4.94,4.95,4.92,4.92,88800.0,4.562,4.5712,4.5435,4.5435,88800.0
2011-11-09 15:40:00,4.91,4.93,4.9,4.9,110400.0,4.5343,4.5528,4.525,4.525,110400.0
2011-11-09 15:45:00,4.9,4.93,4.89,4.91,170400.0,4.525,4.5528,4.5158,4.5343,170400.0
2011-11-09 15:50:00,4.91,4.94,4.9,4.91,165600.0,4.5343,4.562,4.525,4.5343,165600.0
2011-11-09 15:55:00,4.91,4.96,4.9,4.92,360000.0,4.5343,4.5805,4.525,4.5435,360000.0
2011-11-10 09:30:00,5.08,5.11,5.08,5.08,228000.0,4.6913,4.719,4.6913,4.6913,228000.0
2011-11-10 09:35:00,5.08,5.08,5.07,5.07,175200.0,4.6913,4.6913,4.682,4.682,175200.0
2011-11-10 09:40:00,5.08,5.08,5.07,5.08,28800.0,4.6913,4.6913,4.682,4.6913,28800.0
2011-11-10 09:45:00,5.09,5.09,5.08,5.09,81600.0,4.7005,4.7005,4.6913,4.7005,81600.0
2011-11-10 09:50:00,5.06,5.06,5.05,5.05,55200.0,4.6728,4.6728,4.6636,4.6636,55200.0
2011-11-10 09:55:00,5.04,5.04,5.03,5.03,33600.0,4.6543,4.6543,4.6451,4.6451,33600.0
2011-11-10 10:00:00,5.03,5.03,5.03,5.03,21600.0,4.6451,4.6451,4.6451,4.6451,21600.0
2011-11-10 10:05:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-11-10 10:10:00,5.04,5.04,5.03,5.03,21600.0,4.6543,4.6543,4.6451,4.6451,21600.0
2011-11-10 10:15:00,5.02,5.02,5.01,5.02,72000.0,4.6359,4.6359,4.6266,4.6359,72000.0
2011-11-10 10:20:00,5.02,5.02,5.0,5.01,52800.0,4.6359,4.6359,4.6174,4.6266,52800.0
2011-11-10 10:25:00,5.02,5.02,5.0,5.0,33600.0,4.6359,4.6359,4.6174,4.6174,33600.0
2011-11-10 10:30:00,4.98,4.98,4.95,4.96,110400.0,4.5989,4.5989,4.5712,4.5805,110400.0
2011-11-10 10:35:00,4.98,4.98,4.97,4.97,79200.0,4.5989,4.5989,4.5897,4.5897,79200.0
2011-11-10 10:40:00,4.98,4.99,4.96,4.96,98400.0,4.5989,4.6082,4.5805,4.5805,98400.0
2011-11-10 10:45:00,4.97,4.97,4.96,4.96,7200.0,4.5897,4.5897,4.5805,4.5805,7200.0
2011-11-10 10:50:00,4.95,4.98,4.95,4.97,28800.0,4.5712,4.5989,4.5712,4.5897,28800.0
2011-11-10 10:55:00,4.98,4.99,4.98,4.98,12000.0,4.5989,4.6082,4.5989,4.5989,12000.0
2011-11-10 11:00:00,4.98,5.01,4.98,5.01,40800.0,4.5989,4.6266,4.5989,4.6266,40800.0
2011-11-10 11:05:00,5.01,5.01,5.01,5.01,2400.0,4.6266,4.6266,4.6266,4.6266,2400.0
2011-11-10 11:10:00,5.01,5.01,4.99,4.99,45600.0,4.6266,4.6266,4.6082,4.6082,45600.0
2011-11-10 11:15:00,5.01,5.01,5.0,5.0,16800.0,4.6266,4.6266,4.6174,4.6174,16800.0
2011-11-10 11:20:00,5.0,5.0,5.0,5.0,0.0,4.6174,4.6174,4.6174,4.6174,0.0
2011-11-10 11:25:00,5.02,5.02,5.02,5.02,7200.0,4.6359,4.6359,4.6359,4.6359,7200.0
2011-11-10 11:30:00,5.0,5.03,5.0,5.03,62400.0,4.6174,4.6451,4.6174,4.6451,62400.0
2011-11-10 11:35:00,5.03,5.03,5.02,5.02,16800.0,4.6451,4.6451,4.6359,4.6359,16800.0
2011-11-10 11:40:00,5.02,5.06,5.02,5.04,300000.0,4.6359,4.6728,4.6359,4.6543,300000.0
2011-11-10 11:45:00,5.06,5.08,5.06,5.08,86400.0,4.6728,4.6913,4.6728,4.6913,86400.0
2011-11-10 11:50:00,5.07,5.07,5.06,5.06,24000.0,4.682,4.682,4.6728,4.6728,24000.0
2011-11-10 11:55:00,5.06,5.06,5.06,5.06,2400.0,4.6728,4.6728,4.6728,4.6728,2400.0
2011-11-10 12:00:00,5.06,5.06,5.06,5.06,7200.0,4.6728,4.6728,4.6728,4.6728,7200.0
2011-11-10 12:05:00,5.08,5.08,5.07,5.07,28800.0,4.6913,4.6913,4.682,4.682,28800.0
2011-11-10 12:10:00,5.08,5.08,5.06,5.06,9600.0,4.6913,4.6913,4.6728,4.6728,9600.0
2011-11-10 12:15:00,5.06,5.07,5.05,5.06,55200.0,4.6728,4.682,4.6636,4.6728,55200.0
2011-11-10 12:20:00,5.06,5.06,5.05,5.06,19200.0,4.6728,4.6728,4.6636,4.6728,19200.0
2011-11-10 12:25:00,5.05,5.05,5.04,5.04,7200.0,4.6636,4.6636,4.6543,4.6543,7200.0
2011-11-10 12:30:00,5.02,5.02,5.02,5.02,14400.0,4.6359,4.6359,4.6359,4.6359,14400.0
2011-11-10 12:35:00,5.01,5.01,5.01,5.01,2400.0,4.6266,4.6266,4.6266,4.6266,2400.0
2011-11-10 12:40:00,5.04,5.04,5.02,5.02,14400.0,4.6543,4.6543,4.6359,4.6359,14400.0
2011-11-10 12:45:00,5.03,5.03,5.03,5.03,2400.0,4.6451,4.6451,4.6451,4.6451,2400.0
2011-11-10 12:50:00,5.06,5.06,5.06,5.06,7200.0,4.6728,4.6728,4.6728,4.6728,7200.0
2011-11-10 12:55:00,5.07,5.08,5.06,5.08,48000.0,4.682,4.6913,4.6728,4.6913,48000.0
2011-11-10 13:00:00,5.08,5.08,5.08,5.08,21600.0,4.6913,4.6913,4.6913,4.6913,21600.0
2011-11-10 13:05:00,5.08,5.08,5.07,5.07,26400.0,4.6913,4.6913,4.682,4.682,26400.0
2011-11-10 13:10:00,5.08,5.13,5.08,5.13,74400.0,4.6913,4.7374,4.6913,4.7374,74400.0
2011-11-10 13:15:00,5.13,5.15,5.13,5.14,57600.0,4.7374,4.7559,4.7374,4.7467,57600.0
2011-11-10 13:20:00,5.15,5.15,5.13,5.14,48000.0,4.7559,4.7559,4.7374,4.7467,48000.0
2011-11-10 13:25:00,5.14,5.14,5.12,5.12,26400.0,4.7467,4.7467,4.7282,4.7282,26400.0
2011-11-10 13:30:00,5.12,5.14,5.12,5.13,132000.0,4.7282,4.7467,4.7282,4.7374,132000.0
2011-11-10 13:35:00,5.12,5.12,5.12,5.12,7200.0,4.7282,4.7282,4.7282,4.7282,7200.0
2011-11-10 13:40:00,5.13,5.14,5.11,5.11,50400.0,4.7374,4.7467,4.719,4.719,50400.0
2011-11-10 13:45:00,5.1,5.1,5.1,5.1,16800.0,4.7097,4.7097,4.7097,4.7097,16800.0
2011-11-10 13:50:00,5.1,5.11,5.1,5.11,4800.0,4.7097,4.719,4.7097,4.719,4800.0
2011-11-10 13:55:00,5.12,5.12,5.12,5.12,4800.0,4.7282,4.7282,4.7282,4.7282,4800.0
2011-11-10 14:00:00,5.1,5.1,5.09,5.09,38400.0,4.7097,4.7097,4.7005,4.7005,38400.0
2011-11-10 14:05:00,5.08,5.08,5.07,5.07,45600.0,4.6913,4.6913,4.682,4.682,45600.0
2011-11-10 14:10:00,5.09,5.09,5.08,5.09,24000.0,4.7005,4.7005,4.6913,4.7005,24000.0
2011-11-10 14:15:00,5.08,5.08,5.08,5.08,12000.0,4.6913,4.6913,4.6913,4.6913,12000.0
2011-11-10 14:20:00,5.08,5.1,5.08,5.1,43200.0,4.6913,4.7097,4.6913,4.7097,43200.0
2011-11-10 14:25:00,5.1,5.1,5.07,5.07,60000.0,4.7097,4.7097,4.682,4.682,60000.0
2011-11-10 14:30:00,5.06,5.07,5.06,5.07,26400.0,4.6728,4.682,4.6728,4.682,26400.0
2011-11-10 14:35:00,5.06,5.06,5.05,5.05,40800.0,4.6728,4.6728,4.6636,4.6636,40800.0
2011-11-10 14:40:00,5.06,5.08,5.05,5.08,74400.0,4.6728,4.6913,4.6636,4.6913,74400.0
2011-11-10 14:45:00,5.08,5.08,5.07,5.08,45600.0,4.6913,4.6913,4.682,4.6913,45600.0
2011-11-10 14:50:00,5.07,5.08,5.06,5.06,9600.0,4.682,4.6913,4.6728,4.6728,9600.0
2011-11-10 14:55:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-11-10 15:00:00,5.03,5.04,5.03,5.04,16800.0,4.6451,4.6543,4.6451,4.6543,16800.0
2011-11-10 15:05:00,5.04,5.05,5.04,5.05,31200.0,4.6543,4.6636,4.6543,4.6636,31200.0
2011-11-10 15:10:00,5.03,5.04,5.03,5.04,12000.0,4.6451,4.6543,4.6451,4.6543,12000.0
2011-11-10 15:15:00,5.04,5.04,5.03,5.03,9600.0,4.6543,4.6543,4.6451,4.6451,9600.0
2011-11-10 15:20:00,5.02,5.05,5.02,5.05,19200.0,4.6359,4.6636,4.6359,4.6636,19200.0
2011-11-10 15:25:00,5.05,5.09,5.05,5.07,60000.0,4.6636,4.7005,4.6636,4.682,60000.0
2011-11-10 15:30:00,5.08,5.08,5.05,5.06,36000.0,4.6913,4.6913,4.6636,4.6728,36000.0
2011-11-10 15:35:00,5.04,5.05,5.04,5.05,31200.0,4.6543,4.6636,4.6543,4.6636,31200.0
2011-11-10 15:40:00,5.05,5.06,5.04,5.06,57600.0,4.6636,4.6728,4.6543,4.6728,57600.0
2011-11-10 15:45:00,5.06,5.06,5.06,5.06,7200.0,4.6728,4.6728,4.6728,4.6728,7200.0
2011-11-10 15:50:00,5.06,5.1,5.06,5.09,52800.0,4.6728,4.7097,4.6728,4.7005,52800.0
2011-11-10 15:55:00,5.07,5.07,5.06,5.06,129600.0,4.682,4.682,4.6728,4.6728,129600.0
2011-11-11 09:30:00,5.24,5.3,5.24,5.29,96000.0,4.839,4.8944,4.839,4.8852,96000.0
2011-11-11 09:35:00,5.28,5.3,5.28,5.3,175200.0,4.876,4.8944,4.876,4.8944,175200.0
2011-11-11 09:40:00,5.3,5.33,5.3,5.33,115200.0,4.8944,4.9221,4.8944,4.9221,115200.0
2011-11-11 09:45:00,5.32,5.33,5.31,5.32,21600.0,4.9129,4.9221,4.9037,4.9129,21600.0
2011-11-11 09:50:00,5.32,5.32,5.3,5.32,144000.0,4.9129,4.9129,4.8944,4.9129,144000.0
2011-11-11 09:55:00,5.32,5.34,5.32,5.33,62400.0,4.9129,4.9314,4.9129,4.9221,62400.0
2011-11-11 10:00:00,5.33,5.38,5.33,5.38,175200.0,4.9221,4.9683,4.9221,4.9683,175200.0
2011-11-11 10:05:00,5.37,5.37,5.36,5.36,31200.0,4.9591,4.9591,4.9498,4.9498,31200.0
2011-11-11 10:10:00,5.36,5.36,5.35,5.35,9600.0,4.9498,4.9498,4.9406,4.9406,9600.0
2011-11-11 10:15:00,5.35,5.35,5.35,5.35,72000.0,4.9406,4.9406,4.9406,4.9406,72000.0
2011-11-11 10:20:00,5.35,5.36,5.35,5.36,7200.0,4.9406,4.9498,4.9406,4.9498,7200.0
2011-11-11 10:25:00,5.36,5.36,5.35,5.35,12000.0,4.9498,4.9498,4.9406,4.9406,12000.0
2011-11-11 10:30:00,5.39,5.39,5.39,5.39,16800.0,4.9776,4.9776,4.9776,4.9776,16800.0
2011-11-11 10:35:00,5.39,5.4,5.39,5.4,43200.0,4.9776,4.9868,4.9776,4.9868,43200.0
2011-11-11 10:40:00,5.4,5.4,5.4,5.4,9600.0,4.9868,4.9868,4.9868,4.9868,9600.0
2011-11-11 10:45:00,5.41,5.41,5.4,5.4,14400.0,4.996,4.996,4.9868,4.9868,14400.0
2011-11-11 10:50:00,5.4,5.41,5.4,5.41,38400.0,4.9868,4.996,4.9868,4.996,38400.0
2011-11-11 10:55:00,5.41,5.42,5.41,5.41,223200.0,4.996,5.0053,4.996,4.996,223200.0
2011-11-11 11:00:00,5.41,5.42,5.41,5.42,12000.0,4.996,5.0053,4.996,5.0053,12000.0
2011-11-11 11:05:00,5.42,5.42,5.41,5.41,21600.0,5.0053,5.0053,4.996,4.996,21600.0
2011-11-11 11:10:00,5.41,5.41,5.41,5.41,2400.0,4.996,4.996,4.996,4.996,2400.0
2011-11-11 11:15:00,5.41,5.43,5.41,5.41,96000.0,4.996,5.0145,4.996,4.996,96000.0
2011-11-11 11:20:00,5.41,5.42,5.41,5.42,26400.0,4.996,5.0053,4.996,5.0053,26400.0
2011-11-11 11:25:00,5.41,5.41,5.41,5.41,33600.0,4.996,4.996,4.996,4.996,33600.0
2011-11-11 11:30:00,5.41,5.42,5.4,5.41,33600.0,4.996,5.0053,4.9868,4.996,33600.0
2011-11-11 11:35:00,5.4,5.4,5.39,5.4,146400.0,4.9868,4.9868,4.9776,4.9868,146400.0
2011-11-11 11:40:00,5.4,5.4,5.4,5.4,62400.0,4.9868,4.9868,4.9868,4.9868,62400.0
2011-11-11 11:45:00,5.41,5.42,5.4,5.4,19200.0,4.996,5.0053,4.9868,4.9868,19200.0
2011-11-11 11:50:00,5.4,5.4,5.4,5.4,2400.0,4.9868,4.9868,4.9868,4.9868,2400.0
2011-11-11 11:55:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-11-11 12:00:00,5.39,5.4,5.39,5.4,24000.0,4.9776,4.9868,4.9776,4.9868,24000.0
2011-11-11 12:05:00,5.4,5.41,5.4,5.41,12000.0,4.9868,4.996,4.9868,4.996,12000.0
2011-11-11 12:10:00,5.41,5.41,5.41,5.41,0.0,4.996,4.996,4.996,4.996,0.0
2011-11-11 12:15:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-11-11 12:20:00,5.4,5.4,5.39,5.4,24000.0,4.9868,4.9868,4.9776,4.9868,24000.0
2011-11-11 12:25:00,5.39,5.39,5.39,5.39,16800.0,4.9776,4.9776,4.9776,4.9776,16800.0
2011-11-11 12:30:00,5.39,5.39,5.39,5.39,12000.0,4.9776,4.9776,4.9776,4.9776,12000.0
2011-11-11 12:35:00,5.39,5.39,5.39,5.39,14400.0,4.9776,4.9776,4.9776,4.9776,14400.0
2011-11-11 12:40:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-11-11 12:45:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-11-11 12:50:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-11-11 12:55:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-11-11 13:00:00,5.4,5.4,5.4,5.4,9600.0,4.9868,4.9868,4.9868,4.9868,9600.0
2011-11-11 13:05:00,5.41,5.42,5.4,5.42,19200.0,4.996,5.0053,4.9868,5.0053,19200.0
2011-11-11 13:10:00,5.42,5.42,5.42,5.42,2400.0,5.0053,5.0053,5.0053,5.0053,2400.0
2011-11-11 13:15:00,5.41,5.42,5.41,5.42,4800.0,4.996,5.0053,4.996,5.0053,4800.0
2011-11-11 13:20:00,5.41,5.41,5.41,5.41,9600.0,4.996,4.996,4.996,4.996,9600.0
2011-11-11 13:25:00,5.4,5.4,5.4,5.4,12000.0,4.9868,4.9868,4.9868,4.9868,12000.0
2011-11-11 13:30:00,5.41,5.41,5.41,5.41,7200.0,4.996,4.996,4.996,4.996,7200.0
2011-11-11 13:35:00,5.41,5.41,5.41,5.41,0.0,4.996,4.996,4.996,4.996,0.0
2011-11-11 13:40:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-11-11 13:45:00,5.41,5.42,5.41,5.42,45600.0,4.996,5.0053,4.996,5.0053,45600.0
2011-11-11 13:50:00,5.42,5.42,5.42,5.42,7200.0,5.0053,5.0053,5.0053,5.0053,7200.0
2011-11-11 13:55:00,5.4,5.4,5.4,5.4,12000.0,4.9868,4.9868,4.9868,4.9868,12000.0
2011-11-11 14:00:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-11-11 14:05:00,5.4,5.4,5.4,5.4,0.0,4.9868,4.9868,4.9868,4.9868,0.0
2011-11-11 14:10:00,5.41,5.42,5.41,5.42,26400.0,4.996,5.0053,4.996,5.0053,26400.0
2011-11-11 14:15:00,5.41,5.41,5.41,5.41,7200.0,4.996,4.996,4.996,4.996,7200.0
2011-11-11 14:20:00,5.41,5.41,5.41,5.41,0.0,4.996,4.996,4.996,4.996,0.0
2011-11-11 14:25:00,5.4,5.4,5.4,5.4,86400.0,4.9868,4.9868,4.9868,4.9868,86400.0
2011-11-11 14:30:00,5.41,5.42,5.41,5.42,50400.0,4.996,5.0053,4.996,5.0053,50400.0
2011-11-11 14:35:00,5.42,5.42,5.41,5.41,24000.0,5.0053,5.0053,4.996,4.996,24000.0
2011-11-11 14:40:00,5.41,5.41,5.41,5.41,14400.0,4.996,4.996,4.996,4.996,14400.0
2011-11-11 14:45:00,5.41,5.41,5.4,5.41,16800.0,4.996,4.996,4.9868,4.996,16800.0
2011-11-11 14:50:00,5.4,5.41,5.4,5.41,74400.0,4.9868,4.996,4.9868,4.996,74400.0
2011-11-11 14:55:00,5.4,5.4,5.38,5.39,120000.0,4.9868,4.9868,4.9683,4.9776,120000.0
2011-11-11 15:00:00,5.38,5.39,5.38,5.39,48000.0,4.9683,4.9776,4.9683,4.9776,48000.0
2011-11-11 15:05:00,5.37,5.37,5.37,5.37,67200.0,4.9591,4.9591,4.9591,4.9591,67200.0
2011-11-11 15:10:00,5.37,5.37,5.36,5.37,33600.0,4.9591,4.9591,4.9498,4.9591,33600.0
2011-11-11 15:15:00,5.37,5.38,5.37,5.37,33600.0,4.9591,4.9683,4.9591,4.9591,33600.0
2011-11-11 15:20:00,5.38,5.38,5.37,5.38,14400.0,4.9683,4.9683,4.9591,4.9683,14400.0
2011-11-11 15:25:00,5.39,5.39,5.39,5.39,7200.0,4.9776,4.9776,4.9776,4.9776,7200.0
2011-11-11 15:30:00,5.39,5.39,5.38,5.38,14400.0,4.9776,4.9776,4.9683,4.9683,14400.0
2011-11-11 15:35:00,5.37,5.37,5.37,5.37,12000.0,4.9591,4.9591,4.9591,4.9591,12000.0
2011-11-11 15:40:00,5.36,5.37,5.36,5.37,45600.0,4.9498,4.9591,4.9498,4.9591,45600.0
2011-11-11 15:45:00,5.36,5.38,5.36,5.38,518400.0,4.9498,4.9683,4.9498,4.9683,518400.0
2011-11-11 15:50:00,5.38,5.4,5.38,5.4,180000.0,4.9683,4.9868,4.9683,4.9868,180000.0
2011-11-11 15:55:00,5.4,5.4,5.39,5.39,170400.0,4.9868,4.9868,4.9776,4.9776,170400.0
2011-11-14 09:30:00,5.38,5.38,5.36,5.36,48000.0,4.9683,4.9683,4.9498,4.9498,48000.0
2011-11-14 09:35:00,5.38,5.4,5.37,5.4,33600.0,4.9683,4.9868,4.9591,4.9868,33600.0
2011-11-14 09:40:00,5.41,5.41,5.4,5.4,21600.0,4.996,4.996,4.9868,4.9868,21600.0
2011-11-14 09:45:00,5.37,5.37,5.34,5.34,136800.0,4.9591,4.9591,4.9314,4.9314,136800.0
2011-11-14 09:50:00,5.35,5.35,5.33,5.33,38400.0,4.9406,4.9406,4.9221,4.9221,38400.0
2011-11-14 09:55:00,5.34,5.35,5.33,5.34,31200.0,4.9314,4.9406,4.9221,4.9314,31200.0
2011-11-14 10:00:00,5.33,5.36,5.33,5.36,84000.0,4.9221,4.9498,4.9221,4.9498,84000.0
2011-11-14 10:05:00,5.35,5.35,5.35,5.35,4800.0,4.9406,4.9406,4.9406,4.9406,4800.0
2011-11-14 10:10:00,5.37,5.37,5.37,5.37,50400.0,4.9591,4.9591,4.9591,4.9591,50400.0
2011-11-14 10:15:00,5.36,5.36,5.35,5.35,48000.0,4.9498,4.9498,4.9406,4.9406,48000.0
2011-11-14 10:20:00,5.35,5.35,5.35,5.35,12000.0,4.9406,4.9406,4.9406,4.9406,12000.0
2011-11-14 10:25:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-11-14 10:30:00,5.35,5.35,5.34,5.34,16800.0,4.9406,4.9406,4.9314,4.9314,16800.0
2011-11-14 10:35:00,5.35,5.35,5.34,5.34,4800.0,4.9406,4.9406,4.9314,4.9314,4800.0
2011-11-14 10:40:00,5.33,5.34,5.33,5.34,40800.0,4.9221,4.9314,4.9221,4.9314,40800.0
2011-11-14 10:45:00,5.33,5.33,5.32,5.33,79200.0,4.9221,4.9221,4.9129,4.9221,79200.0
2011-11-14 10:50:00,5.34,5.35,5.34,5.35,38400.0,4.9314,4.9406,4.9314,4.9406,38400.0
2011-11-14 10:55:00,5.36,5.36,5.35,5.35,21600.0,4.9498,4.9498,4.9406,4.9406,21600.0
2011-11-14 11:00:00,5.35,5.35,5.35,5.35,0.0,4.9406,4.9406,4.9406,4.9406,0.0
2011-11-14 11:05:00,5.38,5.38,5.38,5.38,19200.0,4.9683,4.9683,4.9683,4.9683,19200.0
2011-11-14 11:10:00,5.38,5.38,5.36,5.36,7200.0,4.9683,4.9683,4.9498,4.9498,7200.0
2011-11-14 11:15:00,5.36,5.36,5.35,5.36,26400.0,4.9498,4.9498,4.9406,4.9498,26400.0
2011-11-14 11:20:00,5.36,5.36,5.35,5.36,14400.0,4.9498,4.9498,4.9406,4.9498,14400.0
2011-11-14 11:25:00,5.37,5.37,5.36,5.37,28800.0,4.9591,4.9591,4.9498,4.9591,28800.0
2011-11-14 11:30:00,5.36,5.38,5.36,5.38,19200.0,4.9498,4.9683,4.9498,4.9683,19200.0
2011-11-14 11:35:00,5.37,5.38,5.37,5.38,26400.0,4.9591,4.9683,4.9591,4.9683,26400.0
2011-11-14 11:40:00,5.37,5.37,5.35,5.35,24000.0,4.9591,4.9591,4.9406,4.9406,24000.0
2011-11-14 11:45:00,5.34,5.34,5.34,5.34,12000.0,4.9314,4.9314,4.9314,4.9314,12000.0
2011-11-14 11:50:00,5.34,5.34,5.3,5.3,36000.0,4.9314,4.9314,4.8944,4.8944,36000.0
2011-11-14 11:55:00,5.3,5.3,5.29,5.29,48000.0,4.8944,4.8944,4.8852,4.8852,48000.0
2011-11-14 12:00:00,5.3,5.3,5.3,5.3,26400.0,4.8944,4.8944,4.8944,4.8944,26400.0
2011-11-14 12:05:00,5.29,5.29,5.29,5.29,7200.0,4.8852,4.8852,4.8852,4.8852,7200.0
2011-11-14 12:10:00,5.31,5.31,5.3,5.3,7200.0,4.9037,4.9037,4.8944,4.8944,7200.0
2011-11-14 12:15:00,5.29,5.3,5.27,5.27,38400.0,4.8852,4.8944,4.8667,4.8667,38400.0
2011-11-14 12:20:00,5.26,5.26,5.26,5.26,19200.0,4.8575,4.8575,4.8575,4.8575,19200.0
2011-11-14 12:25:00,5.25,5.26,5.25,5.26,28800.0,4.8483,4.8575,4.8483,4.8575,28800.0
2011-11-14 12:30:00,5.27,5.27,5.26,5.26,12000.0,4.8667,4.8667,4.8575,4.8575,12000.0
2011-11-14 12:35:00,5.25,5.25,5.25,5.25,12000.0,4.8483,4.8483,4.8483,4.8483,12000.0
2011-11-14 12:40:00,5.27,5.27,5.27,5.27,4800.0,4.8667,4.8667,4.8667,4.8667,4800.0
2011-11-14 12:45:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-11-14 12:50:00,5.27,5.27,5.27,5.27,14400.0,4.8667,4.8667,4.8667,4.8667,14400.0
2011-11-14 12:55:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-11-14 13:00:00,5.28,5.28,5.27,5.27,62400.0,4.876,4.876,4.8667,4.8667,62400.0
2011-11-14 13:05:00,5.26,5.26,5.26,5.26,4800.0,4.8575,4.8575,4.8575,4.8575,4800.0
2011-11-14 13:10:00,5.27,5.27,5.26,5.27,16800.0,4.8667,4.8667,4.8575,4.8667,16800.0
2011-11-14 13:15:00,5.27,5.27,5.27,5.27,9600.0,4.8667,4.8667,4.8667,4.8667,9600.0
2011-11-14 13:20:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-11-14 13:25:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-14 13:30:00,5.29,5.29,5.29,5.29,57600.0,4.8852,4.8852,4.8852,4.8852,57600.0
2011-11-14 13:35:00,5.28,5.3,5.28,5.3,79200.0,4.876,4.8944,4.876,4.8944,79200.0
2011-11-14 13:40:00,5.3,5.3,5.3,5.3,2400.0,4.8944,4.8944,4.8944,4.8944,2400.0
2011-11-14 13:45:00,5.29,5.29,5.29,5.29,4800.0,4.8852,4.8852,4.8852,4.8852,4800.0
2011-11-14 13:50:00,5.29,5.29,5.29,5.29,2400.0,4.8852,4.8852,4.8852,4.8852,2400.0
2011-11-14 13:55:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-11-14 14:00:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-14 14:05:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-11-14 14:10:00,5.3,5.3,5.29,5.29,4800.0,4.8944,4.8944,4.8852,4.8852,4800.0
2011-11-14 14:15:00,5.29,5.29,5.28,5.28,12000.0,4.8852,4.8852,4.876,4.876,12000.0
2011-11-14 14:20:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-11-14 14:25:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-11-14 14:30:00,5.26,5.26,5.26,5.26,24000.0,4.8575,4.8575,4.8575,4.8575,24000.0
2011-11-14 14:35:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-14 14:40:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-14 14:45:00,5.25,5.25,5.25,5.25,2400.0,4.8483,4.8483,4.8483,4.8483,2400.0
2011-11-14 14:50:00,5.25,5.25,5.25,5.25,9600.0,4.8483,4.8483,4.8483,4.8483,9600.0
2011-11-14 14:55:00,5.24,5.24,5.23,5.23,76800.0,4.839,4.839,4.8298,4.8298,76800.0
2011-11-14 15:00:00,5.25,5.25,5.25,5.25,21600.0,4.8483,4.8483,4.8483,4.8483,21600.0
2011-11-14 15:05:00,5.26,5.26,5.26,5.26,2400.0,4.8575,4.8575,4.8575,4.8575,2400.0
2011-11-14 15:10:00,5.27,5.27,5.26,5.26,45600.0,4.8667,4.8667,4.8575,4.8575,45600.0
2011-11-14 15:15:00,5.26,5.26,5.25,5.26,16800.0,4.8575,4.8575,4.8483,4.8575,16800.0
2011-11-14 15:20:00,5.27,5.27,5.27,5.27,33600.0,4.8667,4.8667,4.8667,4.8667,33600.0
2011-11-14 15:25:00,5.28,5.29,5.28,5.28,28800.0,4.876,4.8852,4.876,4.876,28800.0
2011-11-14 15:30:00,5.28,5.29,5.28,5.29,19200.0,4.876,4.8852,4.876,4.8852,19200.0
2011-11-14 15:35:00,5.28,5.29,5.28,5.29,110400.0,4.876,4.8852,4.876,4.8852,110400.0
2011-11-14 15:40:00,5.3,5.31,5.3,5.31,12000.0,4.8944,4.9037,4.8944,4.9037,12000.0
2011-11-14 15:45:00,5.32,5.32,5.3,5.3,69600.0,4.9129,4.9129,4.8944,4.8944,69600.0
2011-11-14 15:50:00,5.3,5.3,5.29,5.3,50400.0,4.8944,4.8944,4.8852,4.8944,50400.0
2011-11-14 15:55:00,5.3,5.3,5.27,5.29,64800.0,4.8944,4.8944,4.8667,4.8852,64800.0
2011-11-15 09:30:00,5.25,5.27,5.25,5.25,153600.0,4.8483,4.8667,4.8483,4.8483,153600.0
2011-11-15 09:35:00,5.25,5.3,5.25,5.3,79200.0,4.8483,4.8944,4.8483,4.8944,79200.0
2011-11-15 09:40:00,5.29,5.3,5.29,5.3,69600.0,4.8852,4.8944,4.8852,4.8944,69600.0
2011-11-15 09:45:00,5.29,5.32,5.29,5.31,105600.0,4.8852,4.9129,4.8852,4.9037,105600.0
2011-11-15 09:50:00,5.31,5.31,5.31,5.31,16800.0,4.9037,4.9037,4.9037,4.9037,16800.0
2011-11-15 09:55:00,5.32,5.32,5.31,5.31,62400.0,4.9129,4.9129,4.9037,4.9037,62400.0
2011-11-15 10:00:00,5.31,5.31,5.27,5.28,120000.0,4.9037,4.9037,4.8667,4.876,120000.0
2011-11-15 10:05:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-11-15 10:10:00,5.26,5.26,5.26,5.26,4800.0,4.8575,4.8575,4.8575,4.8575,4800.0
2011-11-15 10:15:00,5.26,5.26,5.25,5.25,12000.0,4.8575,4.8575,4.8483,4.8483,12000.0
2011-11-15 10:20:00,5.27,5.27,5.26,5.26,55200.0,4.8667,4.8667,4.8575,4.8575,55200.0
2011-11-15 10:25:00,5.26,5.28,5.26,5.27,64800.0,4.8575,4.876,4.8575,4.8667,64800.0
2011-11-15 10:30:00,5.28,5.3,5.28,5.29,12000.0,4.876,4.8944,4.876,4.8852,12000.0
2011-11-15 10:35:00,5.29,5.3,5.29,5.29,26400.0,4.8852,4.8944,4.8852,4.8852,26400.0
2011-11-15 10:40:00,5.28,5.29,5.28,5.29,12000.0,4.876,4.8852,4.876,4.8852,12000.0
2011-11-15 10:45:00,5.3,5.31,5.29,5.29,12000.0,4.8944,4.9037,4.8852,4.8852,12000.0
2011-11-15 10:50:00,5.28,5.28,5.27,5.27,19200.0,4.876,4.876,4.8667,4.8667,19200.0
2011-11-15 10:55:00,5.27,5.27,5.26,5.26,50400.0,4.8667,4.8667,4.8575,4.8575,50400.0
2011-11-15 11:00:00,5.25,5.25,5.25,5.25,7200.0,4.8483,4.8483,4.8483,4.8483,7200.0
2011-11-15 11:05:00,5.26,5.26,5.24,5.25,40800.0,4.8575,4.8575,4.839,4.8483,40800.0
2011-11-15 11:10:00,5.25,5.25,5.25,5.25,2400.0,4.8483,4.8483,4.8483,4.8483,2400.0
2011-11-15 11:15:00,5.24,5.24,5.23,5.23,28800.0,4.839,4.839,4.8298,4.8298,28800.0
2011-11-15 11:20:00,5.22,5.22,5.2,5.21,38400.0,4.8206,4.8206,4.8021,4.8113,38400.0
2011-11-15 11:25:00,5.22,5.22,5.22,5.22,28800.0,4.8206,4.8206,4.8206,4.8206,28800.0
2011-11-15 11:30:00,5.22,5.22,5.21,5.21,24000.0,4.8206,4.8206,4.8113,4.8113,24000.0
2011-11-15 11:35:00,5.2,5.2,5.2,5.2,45600.0,4.8021,4.8021,4.8021,4.8021,45600.0
2011-11-15 11:40:00,5.2,5.21,5.2,5.21,14400.0,4.8021,4.8113,4.8021,4.8113,14400.0
2011-11-15 11:45:00,5.21,5.21,5.21,5.21,0.0,4.8113,4.8113,4.8113,4.8113,0.0
2011-11-15 11:50:00,5.2,5.2,5.2,5.2,4800.0,4.8021,4.8021,4.8021,4.8021,4800.0
2011-11-15 11:55:00,5.2,5.24,5.2,5.23,72000.0,4.8021,4.839,4.8021,4.8298,72000.0
2011-11-15 12:00:00,5.24,5.26,5.24,5.26,24000.0,4.839,4.8575,4.839,4.8575,24000.0
2011-11-15 12:05:00,5.27,5.28,5.26,5.26,43200.0,4.8667,4.876,4.8575,4.8575,43200.0
2011-11-15 12:10:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-15 12:15:00,5.27,5.27,5.25,5.26,9600.0,4.8667,4.8667,4.8483,4.8575,9600.0
2011-11-15 12:20:00,5.26,5.26,5.26,5.26,4800.0,4.8575,4.8575,4.8575,4.8575,4800.0
2011-11-15 12:25:00,5.28,5.31,5.28,5.3,43200.0,4.876,4.9037,4.876,4.8944,43200.0
2011-11-15 12:30:00,5.3,5.33,5.3,5.33,52800.0,4.8944,4.9221,4.8944,4.9221,52800.0
2011-11-15 12:35:00,5.34,5.35,5.34,5.34,86400.0,4.9314,4.9406,4.9314,4.9314,86400.0
2011-11-15 12:40:00,5.34,5.35,5.34,5.35,36000.0,4.9314,4.9406,4.9314,4.9406,36000.0
2011-11-15 12:45:00,5.35,5.35,5.34,5.34,9600.0,4.9406,4.9406,4.9314,4.9314,9600.0
2011-11-15 12:50:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-11-15 12:55:00,5.33,5.33,5.33,5.33,16800.0,4.9221,4.9221,4.9221,4.9221,16800.0
2011-11-15 13:00:00,5.37,5.37,5.37,5.37,69600.0,4.9591,4.9591,4.9591,4.9591,69600.0
2011-11-15 13:05:00,5.36,5.36,5.36,5.36,2400.0,4.9498,4.9498,4.9498,4.9498,2400.0
2011-11-15 13:10:00,5.37,5.37,5.36,5.36,52800.0,4.9591,4.9591,4.9498,4.9498,52800.0
2011-11-15 13:15:00,5.36,5.36,5.35,5.36,43200.0,4.9498,4.9498,4.9406,4.9498,43200.0
2011-11-15 13:20:00,5.36,5.36,5.36,5.36,0.0,4.9498,4.9498,4.9498,4.9498,0.0
2011-11-15 13:25:00,5.35,5.37,5.35,5.36,72000.0,4.9406,4.9591,4.9406,4.9498,72000.0
2011-11-15 13:30:00,5.37,5.38,5.37,5.38,24000.0,4.9591,4.9683,4.9591,4.9683,24000.0
2011-11-15 13:35:00,5.38,5.39,5.38,5.38,115200.0,4.9683,4.9776,4.9683,4.9683,115200.0
2011-11-15 13:40:00,5.39,5.4,5.39,5.4,12000.0,4.9776,4.9868,4.9776,4.9868,12000.0
2011-11-15 13:45:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-11-15 13:50:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-11-15 13:55:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-11-15 14:00:00,5.39,5.39,5.39,5.39,21600.0,4.9776,4.9776,4.9776,4.9776,21600.0
2011-11-15 14:05:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-11-15 14:10:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-11-15 14:15:00,5.38,5.38,5.36,5.36,24000.0,4.9683,4.9683,4.9498,4.9498,24000.0
2011-11-15 14:20:00,5.36,5.36,5.35,5.35,52800.0,4.9498,4.9498,4.9406,4.9406,52800.0
2011-11-15 14:25:00,5.35,5.35,5.33,5.34,21600.0,4.9406,4.9406,4.9221,4.9314,21600.0
2011-11-15 14:30:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-11-15 14:35:00,5.35,5.35,5.34,5.34,57600.0,4.9406,4.9406,4.9314,4.9314,57600.0
2011-11-15 14:40:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-11-15 14:45:00,5.34,5.34,5.34,5.34,21600.0,4.9314,4.9314,4.9314,4.9314,21600.0
2011-11-15 14:50:00,5.36,5.37,5.36,5.37,48000.0,4.9498,4.9591,4.9498,4.9591,48000.0
2011-11-15 14:55:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-11-15 15:00:00,5.36,5.4,5.36,5.39,48000.0,4.9498,4.9868,4.9498,4.9776,48000.0
2011-11-15 15:05:00,5.4,5.4,5.39,5.39,31200.0,4.9868,4.9868,4.9776,4.9776,31200.0
2011-11-15 15:10:00,5.39,5.39,5.39,5.39,9600.0,4.9776,4.9776,4.9776,4.9776,9600.0
2011-11-15 15:15:00,5.4,5.4,5.38,5.38,72000.0,4.9868,4.9868,4.9683,4.9683,72000.0
2011-11-15 15:20:00,5.39,5.39,5.39,5.39,26400.0,4.9776,4.9776,4.9776,4.9776,26400.0
2011-11-15 15:25:00,5.4,5.41,5.4,5.41,38400.0,4.9868,4.996,4.9868,4.996,38400.0
2011-11-15 15:30:00,5.41,5.41,5.39,5.39,122400.0,4.996,4.996,4.9776,4.9776,122400.0
2011-11-15 15:35:00,5.38,5.4,5.38,5.38,64800.0,4.9683,4.9868,4.9683,4.9683,64800.0
2011-11-15 15:40:00,5.39,5.39,5.37,5.37,55200.0,4.9776,4.9776,4.9591,4.9591,55200.0
2011-11-15 15:45:00,5.37,5.38,5.37,5.38,33600.0,4.9591,4.9683,4.9591,4.9683,33600.0
2011-11-15 15:50:00,5.38,5.38,5.36,5.37,122400.0,4.9683,4.9683,4.9498,4.9591,122400.0
2011-11-15 15:55:00,5.36,5.36,5.32,5.32,225600.0,4.9498,4.9498,4.9129,4.9129,225600.0
2011-11-16 09:30:00,5.19,5.19,5.15,5.15,180000.0,4.7929,4.7929,4.7559,4.7559,180000.0
2011-11-16 09:35:00,5.15,5.18,5.15,5.17,67200.0,4.7559,4.7836,4.7559,4.7744,67200.0
2011-11-16 09:40:00,5.18,5.19,5.17,5.18,141600.0,4.7836,4.7929,4.7744,4.7836,141600.0
2011-11-16 09:45:00,5.18,5.19,5.17,5.18,43200.0,4.7836,4.7929,4.7744,4.7836,43200.0
2011-11-16 09:50:00,5.2,5.21,5.2,5.21,52800.0,4.8021,4.8113,4.8021,4.8113,52800.0
2011-11-16 09:55:00,5.21,5.21,5.19,5.19,98400.0,4.8113,4.8113,4.7929,4.7929,98400.0
2011-11-16 10:00:00,5.21,5.21,5.18,5.18,28800.0,4.8113,4.8113,4.7836,4.7836,28800.0
2011-11-16 10:05:00,5.17,5.18,5.16,5.16,100800.0,4.7744,4.7836,4.7652,4.7652,100800.0
2011-11-16 10:10:00,5.17,5.17,5.16,5.16,9600.0,4.7744,4.7744,4.7652,4.7652,9600.0
2011-11-16 10:15:00,5.18,5.2,5.18,5.19,64800.0,4.7836,4.8021,4.7836,4.7929,64800.0
2011-11-16 10:20:00,5.18,5.18,5.17,5.18,33600.0,4.7836,4.7836,4.7744,4.7836,33600.0
2011-11-16 10:25:00,5.18,5.19,5.18,5.19,24000.0,4.7836,4.7929,4.7836,4.7929,24000.0
2011-11-16 10:30:00,5.17,5.18,5.17,5.18,7200.0,4.7744,4.7836,4.7744,4.7836,7200.0
2011-11-16 10:35:00,5.18,5.19,5.18,5.19,26400.0,4.7836,4.7929,4.7836,4.7929,26400.0
2011-11-16 10:40:00,5.22,5.22,5.21,5.21,14400.0,4.8206,4.8206,4.8113,4.8113,14400.0
2011-11-16 10:45:00,5.23,5.23,5.23,5.23,31200.0,4.8298,4.8298,4.8298,4.8298,31200.0
2011-11-16 10:50:00,5.24,5.26,5.24,5.25,36000.0,4.839,4.8575,4.839,4.8483,36000.0
2011-11-16 10:55:00,5.25,5.25,5.25,5.25,4800.0,4.8483,4.8483,4.8483,4.8483,4800.0
2011-11-16 11:00:00,5.26,5.29,5.26,5.29,26400.0,4.8575,4.8852,4.8575,4.8852,26400.0
2011-11-16 11:05:00,5.29,5.29,5.28,5.28,14400.0,4.8852,4.8852,4.876,4.876,14400.0
2011-11-16 11:10:00,5.28,5.28,5.27,5.28,43200.0,4.876,4.876,4.8667,4.876,43200.0
2011-11-16 11:15:00,5.28,5.28,5.28,5.28,31200.0,4.876,4.876,4.876,4.876,31200.0
2011-11-16 11:20:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-16 11:25:00,5.3,5.3,5.29,5.29,19200.0,4.8944,4.8944,4.8852,4.8852,19200.0
2011-11-16 11:30:00,5.29,5.29,5.29,5.29,7200.0,4.8852,4.8852,4.8852,4.8852,7200.0
2011-11-16 11:35:00,5.27,5.27,5.26,5.26,7200.0,4.8667,4.8667,4.8575,4.8575,7200.0
2011-11-16 11:40:00,5.26,5.26,5.26,5.26,2400.0,4.8575,4.8575,4.8575,4.8575,2400.0
2011-11-16 11:45:00,5.27,5.27,5.25,5.25,21600.0,4.8667,4.8667,4.8483,4.8483,21600.0
2011-11-16 11:50:00,5.25,5.25,5.25,5.25,4800.0,4.8483,4.8483,4.8483,4.8483,4800.0
2011-11-16 11:55:00,5.24,5.25,5.24,5.24,7200.0,4.839,4.8483,4.839,4.839,7200.0
2011-11-16 12:00:00,5.24,5.24,5.24,5.24,0.0,4.839,4.839,4.839,4.839,0.0
2011-11-16 12:05:00,5.23,5.24,5.23,5.24,14400.0,4.8298,4.839,4.8298,4.839,14400.0
2011-11-16 12:10:00,5.24,5.24,5.23,5.24,16800.0,4.839,4.839,4.8298,4.839,16800.0
2011-11-16 12:15:00,5.24,5.24,5.24,5.24,60000.0,4.839,4.839,4.839,4.839,60000.0
2011-11-16 12:20:00,5.24,5.24,5.24,5.24,9600.0,4.839,4.839,4.839,4.839,9600.0
2011-11-16 12:25:00,5.24,5.24,5.24,5.24,2400.0,4.839,4.839,4.839,4.839,2400.0
2011-11-16 12:30:00,5.24,5.25,5.24,5.24,16800.0,4.839,4.8483,4.839,4.839,16800.0
2011-11-16 12:35:00,5.27,5.28,5.27,5.28,16800.0,4.8667,4.876,4.8667,4.876,16800.0
2011-11-16 12:40:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-16 12:45:00,5.25,5.25,5.25,5.25,2400.0,4.8483,4.8483,4.8483,4.8483,2400.0
2011-11-16 12:50:00,5.24,5.24,5.24,5.24,7200.0,4.839,4.839,4.839,4.839,7200.0
2011-11-16 12:55:00,5.24,5.24,5.24,5.24,0.0,4.839,4.839,4.839,4.839,0.0
2011-11-16 13:00:00,5.26,5.26,5.26,5.26,2400.0,4.8575,4.8575,4.8575,4.8575,2400.0
2011-11-16 13:05:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-16 13:10:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-11-16 13:15:00,5.27,5.27,5.27,5.27,2400.0,4.8667,4.8667,4.8667,4.8667,2400.0
2011-11-16 13:20:00,5.27,5.28,5.27,5.28,7200.0,4.8667,4.876,4.8667,4.876,7200.0
2011-11-16 13:25:00,5.28,5.31,5.28,5.31,93600.0,4.876,4.9037,4.876,4.9037,93600.0
2011-11-16 13:30:00,5.3,5.3,5.3,5.3,9600.0,4.8944,4.8944,4.8944,4.8944,9600.0
2011-11-16 13:35:00,5.3,5.31,5.3,5.31,31200.0,4.8944,4.9037,4.8944,4.9037,31200.0
2011-11-16 13:40:00,5.33,5.33,5.33,5.33,16800.0,4.9221,4.9221,4.9221,4.9221,16800.0
2011-11-16 13:45:00,5.33,5.35,5.33,5.34,64800.0,4.9221,4.9406,4.9221,4.9314,64800.0
2011-11-16 13:50:00,5.34,5.34,5.33,5.34,14400.0,4.9314,4.9314,4.9221,4.9314,14400.0
2011-11-16 13:55:00,5.33,5.33,5.32,5.32,7200.0,4.9221,4.9221,4.9129,4.9129,7200.0
2011-11-16 14:00:00,5.33,5.33,5.33,5.33,4800.0,4.9221,4.9221,4.9221,4.9221,4800.0
2011-11-16 14:05:00,5.33,5.33,5.33,5.33,12000.0,4.9221,4.9221,4.9221,4.9221,12000.0
2011-11-16 14:10:00,5.31,5.31,5.31,5.31,7200.0,4.9037,4.9037,4.9037,4.9037,7200.0
2011-11-16 14:15:00,5.31,5.31,5.31,5.31,0.0,4.9037,4.9037,4.9037,4.9037,0.0
2011-11-16 14:20:00,5.32,5.32,5.32,5.32,2400.0,4.9129,4.9129,4.9129,4.9129,2400.0
2011-11-16 14:25:00,5.32,5.32,5.32,5.32,7200.0,4.9129,4.9129,4.9129,4.9129,7200.0
2011-11-16 14:30:00,5.32,5.32,5.32,5.32,12000.0,4.9129,4.9129,4.9129,4.9129,12000.0
2011-11-16 14:35:00,5.33,5.33,5.33,5.33,14400.0,4.9221,4.9221,4.9221,4.9221,14400.0
2011-11-16 14:40:00,5.31,5.31,5.31,5.31,12000.0,4.9037,4.9037,4.9037,4.9037,12000.0
2011-11-16 14:45:00,5.31,5.31,5.29,5.29,24000.0,4.9037,4.9037,4.8852,4.8852,24000.0
2011-11-16 14:50:00,5.29,5.29,5.28,5.28,9600.0,4.8852,4.8852,4.876,4.876,9600.0
2011-11-16 14:55:00,5.27,5.27,5.27,5.27,28800.0,4.8667,4.8667,4.8667,4.8667,28800.0
2011-11-16 15:00:00,5.29,5.29,5.27,5.28,12000.0,4.8852,4.8852,4.8667,4.876,12000.0
2011-11-16 15:05:00,5.29,5.29,5.29,5.29,7200.0,4.8852,4.8852,4.8852,4.8852,7200.0
2011-11-16 15:10:00,5.27,5.27,5.26,5.26,81600.0,4.8667,4.8667,4.8575,4.8575,81600.0
2011-11-16 15:15:00,5.25,5.25,5.21,5.22,76800.0,4.8483,4.8483,4.8113,4.8206,76800.0
2011-11-16 15:20:00,5.22,5.22,5.2,5.21,40800.0,4.8206,4.8206,4.8021,4.8113,40800.0
2011-11-16 15:25:00,5.21,5.21,5.17,5.18,141600.0,4.8113,4.8113,4.7744,4.7836,141600.0
2011-11-16 15:30:00,5.17,5.17,5.11,5.12,235200.0,4.7744,4.7744,4.719,4.7282,235200.0
2011-11-16 15:35:00,5.09,5.13,5.09,5.13,81600.0,4.7005,4.7374,4.7005,4.7374,81600.0
2011-11-16 15:40:00,5.12,5.12,5.1,5.12,93600.0,4.7282,4.7282,4.7097,4.7282,93600.0
2011-11-16 15:45:00,5.12,5.15,5.12,5.13,115200.0,4.7282,4.7559,4.7282,4.7374,115200.0
2011-11-16 15:50:00,5.12,5.12,5.07,5.07,60000.0,4.7282,4.7282,4.682,4.682,60000.0
2011-11-16 15:55:00,5.1,5.1,5.06,5.07,278400.0,4.7097,4.7097,4.6728,4.682,278400.0
2011-11-17 09:30:00,5.08,5.08,5.05,5.05,148800.0,4.6913,4.6913,4.6636,4.6636,148800.0
2011-11-17 09:35:00,5.05,5.06,5.03,5.03,170400.0,4.6636,4.6728,4.6451,4.6451,170400.0
2011-11-17 09:40:00,5.03,5.03,5.02,5.03,43200.0,4.6451,4.6451,4.6359,4.6451,43200.0
2011-11-17 09:45:00,5.03,5.03,4.99,5.0,79200.0,4.6451,4.6451,4.6082,4.6174,79200.0
2011-11-17 09:50:00,5.0,5.02,5.0,5.02,33600.0,4.6174,4.6359,4.6174,4.6359,33600.0
2011-11-17 09:55:00,5.04,5.07,5.04,5.07,192000.0,4.6543,4.682,4.6543,4.682,192000.0
2011-11-17 10:00:00,5.05,5.07,5.03,5.06,91200.0,4.6636,4.682,4.6451,4.6728,91200.0
2011-11-17 10:05:00,5.06,5.08,5.03,5.08,76800.0,4.6728,4.6913,4.6451,4.6913,76800.0
2011-11-17 10:10:00,5.08,5.08,5.07,5.07,36000.0,4.6913,4.6913,4.682,4.682,36000.0
2011-11-17 10:15:00,5.08,5.08,5.06,5.06,45600.0,4.6913,4.6913,4.6728,4.6728,45600.0
2011-11-17 10:20:00,5.05,5.05,5.05,5.05,9600.0,4.6636,4.6636,4.6636,4.6636,9600.0
2011-11-17 10:25:00,5.07,5.07,5.07,5.07,16800.0,4.682,4.682,4.682,4.682,16800.0
2011-11-17 10:30:00,5.1,5.12,5.07,5.11,33600.0,4.7097,4.7282,4.682,4.719,33600.0
2011-11-17 10:35:00,5.11,5.13,5.11,5.13,31200.0,4.719,4.7374,4.719,4.7374,31200.0
2011-11-17 10:40:00,5.11,5.12,5.11,5.11,19200.0,4.719,4.7282,4.719,4.719,19200.0
2011-11-17 10:45:00,5.11,5.11,5.11,5.11,12000.0,4.719,4.719,4.719,4.719,12000.0
2011-11-17 10:50:00,5.1,5.11,5.1,5.11,14400.0,4.7097,4.719,4.7097,4.719,14400.0
2011-11-17 10:55:00,5.12,5.12,5.12,5.12,7200.0,4.7282,4.7282,4.7282,4.7282,7200.0
2011-11-17 11:00:00,5.1,5.1,5.09,5.09,12000.0,4.7097,4.7097,4.7005,4.7005,12000.0
2011-11-17 11:05:00,5.05,5.06,5.05,5.06,16800.0,4.6636,4.6728,4.6636,4.6728,16800.0
2011-11-17 11:10:00,5.06,5.06,5.06,5.06,14400.0,4.6728,4.6728,4.6728,4.6728,14400.0
2011-11-17 11:15:00,5.06,5.07,5.06,5.07,24000.0,4.6728,4.682,4.6728,4.682,24000.0
2011-11-17 11:20:00,5.05,5.05,5.05,5.05,24000.0,4.6636,4.6636,4.6636,4.6636,24000.0
2011-11-17 11:25:00,5.06,5.08,5.05,5.08,21600.0,4.6728,4.6913,4.6636,4.6913,21600.0
2011-11-17 11:30:00,5.08,5.1,5.08,5.1,48000.0,4.6913,4.7097,4.6913,4.7097,48000.0
2011-11-17 11:35:00,5.09,5.09,5.08,5.09,24000.0,4.7005,4.7005,4.6913,4.7005,24000.0
2011-11-17 11:40:00,5.11,5.11,5.1,5.1,12000.0,4.719,4.719,4.7097,4.7097,12000.0
2011-11-17 11:45:00,5.09,5.09,5.09,5.09,4800.0,4.7005,4.7005,4.7005,4.7005,4800.0
2011-11-17 11:50:00,5.07,5.07,5.07,5.07,14400.0,4.682,4.682,4.682,4.682,14400.0
2011-11-17 11:55:00,5.07,5.08,5.06,5.08,45600.0,4.682,4.6913,4.6728,4.6913,45600.0
2011-11-17 12:00:00,5.08,5.08,5.08,5.08,7200.0,4.6913,4.6913,4.6913,4.6913,7200.0
2011-11-17 12:05:00,5.08,5.08,5.08,5.08,0.0,4.6913,4.6913,4.6913,4.6913,0.0
2011-11-17 12:10:00,5.03,5.03,5.03,5.03,16800.0,4.6451,4.6451,4.6451,4.6451,16800.0
2011-11-17 12:15:00,5.03,5.04,5.03,5.04,7200.0,4.6451,4.6543,4.6451,4.6543,7200.0
2011-11-17 12:20:00,5.03,5.03,5.03,5.03,21600.0,4.6451,4.6451,4.6451,4.6451,21600.0
2011-11-17 12:25:00,5.01,5.01,5.0,5.01,50400.0,4.6266,4.6266,4.6174,4.6266,50400.0
2011-11-17 12:30:00,5.0,5.0,4.92,4.93,276000.0,4.6174,4.6174,4.5435,4.5528,276000.0
2011-11-17 12:35:00,4.92,4.93,4.86,4.89,482400.0,4.5435,4.5528,4.4881,4.5158,482400.0
2011-11-17 12:40:00,4.87,4.87,4.83,4.85,88800.0,4.4973,4.4973,4.4604,4.4789,88800.0
2011-11-17 12:45:00,4.88,4.88,4.87,4.87,225600.0,4.5066,4.5066,4.4973,4.4973,225600.0
2011-11-17 12:50:00,4.88,4.91,4.88,4.89,26400.0,4.5066,4.5343,4.5066,4.5158,26400.0
2011-11-17 12:55:00,4.88,4.9,4.86,4.9,40800.0,4.5066,4.525,4.4881,4.525,40800.0
2011-11-17 13:00:00,4.89,4.89,4.85,4.86,55200.0,4.5158,4.5158,4.4789,4.4881,55200.0
2011-11-17 13:05:00,4.85,4.87,4.85,4.85,9600.0,4.4789,4.4973,4.4789,4.4789,9600.0
2011-11-17 13:10:00,4.85,4.88,4.85,4.88,21600.0,4.4789,4.5066,4.4789,4.5066,21600.0
2011-11-17 13:15:00,4.91,4.91,4.91,4.91,28800.0,4.5343,4.5343,4.5343,4.5343,28800.0
2011-11-17 13:20:00,4.9,4.92,4.9,4.92,48000.0,4.525,4.5435,4.525,4.5435,48000.0
2011-11-17 13:25:00,4.91,4.91,4.88,4.88,67200.0,4.5343,4.5343,4.5066,4.5066,67200.0
2011-11-17 13:30:00,4.89,4.89,4.86,4.86,40800.0,4.5158,4.5158,4.4881,4.4881,40800.0
2011-11-17 13:35:00,4.88,4.88,4.87,4.87,14400.0,4.5066,4.5066,4.4973,4.4973,14400.0
2011-11-17 13:40:00,4.88,4.88,4.84,4.85,105600.0,4.5066,4.5066,4.4696,4.4789,105600.0
2011-11-17 13:45:00,4.86,4.86,4.86,4.86,4800.0,4.4881,4.4881,4.4881,4.4881,4800.0
2011-11-17 13:50:00,4.84,4.84,4.8,4.8,144000.0,4.4696,4.4696,4.4327,4.4327,144000.0
2011-11-17 13:55:00,4.83,4.87,4.83,4.86,72000.0,4.4604,4.4973,4.4604,4.4881,72000.0
2011-11-17 14:00:00,4.86,4.86,4.83,4.83,91200.0,4.4881,4.4881,4.4604,4.4604,91200.0
2011-11-17 14:05:00,4.84,4.85,4.84,4.85,31200.0,4.4696,4.4789,4.4696,4.4789,31200.0
2011-11-17 14:10:00,4.84,4.84,4.84,4.84,57600.0,4.4696,4.4696,4.4696,4.4696,57600.0
2011-11-17 14:15:00,4.84,4.84,4.82,4.82,105600.0,4.4696,4.4696,4.4512,4.4512,105600.0
2011-11-17 14:20:00,4.84,4.84,4.84,4.84,7200.0,4.4696,4.4696,4.4696,4.4696,7200.0
2011-11-17 14:25:00,4.8,4.83,4.79,4.83,43200.0,4.4327,4.4604,4.4235,4.4604,43200.0
2011-11-17 14:30:00,4.83,4.84,4.83,4.83,48000.0,4.4604,4.4696,4.4604,4.4604,48000.0
2011-11-17 14:35:00,4.83,4.83,4.81,4.81,38400.0,4.4604,4.4604,4.4419,4.4419,38400.0
2011-11-17 14:40:00,4.81,4.83,4.81,4.83,67200.0,4.4419,4.4604,4.4419,4.4604,67200.0
2011-11-17 14:45:00,4.84,4.87,4.84,4.86,79200.0,4.4696,4.4973,4.4696,4.4881,79200.0
2011-11-17 14:50:00,4.86,4.88,4.86,4.86,45600.0,4.4881,4.5066,4.4881,4.4881,45600.0
2011-11-17 14:55:00,4.86,4.87,4.85,4.87,88800.0,4.4881,4.4973,4.4789,4.4973,88800.0
2011-11-17 15:00:00,4.87,4.88,4.86,4.87,57600.0,4.4973,4.5066,4.4881,4.4973,57600.0
2011-11-17 15:05:00,4.88,4.88,4.85,4.85,16800.0,4.5066,4.5066,4.4789,4.4789,16800.0
2011-11-17 15:10:00,4.84,4.84,4.83,4.84,33600.0,4.4696,4.4696,4.4604,4.4696,33600.0
2011-11-17 15:15:00,4.84,4.84,4.84,4.84,9600.0,4.4696,4.4696,4.4696,4.4696,9600.0
2011-11-17 15:20:00,4.86,4.87,4.86,4.87,33600.0,4.4881,4.4973,4.4881,4.4973,33600.0
2011-11-17 15:25:00,4.86,4.88,4.85,4.86,76800.0,4.4881,4.5066,4.4789,4.4881,76800.0
2011-11-17 15:30:00,4.86,4.87,4.84,4.85,24000.0,4.4881,4.4973,4.4696,4.4789,24000.0
2011-11-17 15:35:00,4.85,4.85,4.83,4.83,139200.0,4.4789,4.4789,4.4604,4.4604,139200.0
2011-11-17 15:40:00,4.81,4.83,4.81,4.82,108000.0,4.4419,4.4604,4.4419,4.4512,108000.0
2011-11-17 15:45:00,4.83,4.88,4.83,4.87,105600.0,4.4604,4.5066,4.4604,4.4973,105600.0
2011-11-17 15:50:00,4.86,4.86,4.83,4.85,96000.0,4.4881,4.4881,4.4604,4.4789,96000.0
2011-11-17 15:55:00,4.86,4.92,4.84,4.92,252000.0,4.4881,4.5435,4.4696,4.5435,252000.0
2011-11-18 09:30:00,4.98,4.99,4.95,4.96,348000.0,4.5989,4.6082,4.5712,4.5805,348000.0
2011-11-18 09:35:00,4.95,4.95,4.93,4.94,50400.0,4.5712,4.5712,4.5528,4.562,50400.0
2011-11-18 09:40:00,4.96,4.97,4.94,4.95,120000.0,4.5805,4.5897,4.562,4.5712,120000.0
2011-11-18 09:45:00,4.94,4.94,4.93,4.93,86400.0,4.562,4.562,4.5528,4.5528,86400.0
2011-11-18 09:50:00,4.92,4.95,4.92,4.94,115200.0,4.5435,4.5712,4.5435,4.562,115200.0
2011-11-18 09:55:00,4.93,4.98,4.93,4.97,76800.0,4.5528,4.5989,4.5528,4.5897,76800.0
2011-11-18 10:00:00,4.98,4.98,4.95,4.96,72000.0,4.5989,4.5989,4.5712,4.5805,72000.0
2011-11-18 10:05:00,4.97,4.97,4.95,4.95,45600.0,4.5897,4.5897,4.5712,4.5712,45600.0
2011-11-18 10:10:00,4.93,4.97,4.93,4.96,115200.0,4.5528,4.5897,4.5528,4.5805,115200.0
2011-11-18 10:15:00,4.97,4.97,4.93,4.94,50400.0,4.5897,4.5897,4.5528,4.562,50400.0
2011-11-18 10:20:00,4.93,4.94,4.92,4.94,19200.0,4.5528,4.562,4.5435,4.562,19200.0
2011-11-18 10:25:00,4.92,4.93,4.91,4.93,189600.0,4.5435,4.5528,4.5343,4.5528,189600.0
2011-11-18 10:30:00,4.94,4.97,4.94,4.97,38400.0,4.562,4.5897,4.562,4.5897,38400.0
2011-11-18 10:35:00,4.96,4.98,4.96,4.98,98400.0,4.5805,4.5989,4.5805,4.5989,98400.0
2011-11-18 10:40:00,4.98,4.98,4.96,4.97,48000.0,4.5989,4.5989,4.5805,4.5897,48000.0
2011-11-18 10:45:00,4.98,4.99,4.98,4.99,19200.0,4.5989,4.6082,4.5989,4.6082,19200.0
2011-11-18 10:50:00,5.0,5.01,5.0,5.01,16800.0,4.6174,4.6266,4.6174,4.6266,16800.0
2011-11-18 10:55:00,5.0,5.01,5.0,5.0,52800.0,4.6174,4.6266,4.6174,4.6174,52800.0
2011-11-18 11:00:00,4.99,4.99,4.98,4.98,19200.0,4.6082,4.6082,4.5989,4.5989,19200.0
2011-11-18 11:05:00,4.97,4.98,4.97,4.98,9600.0,4.5897,4.5989,4.5897,4.5989,9600.0
2011-11-18 11:10:00,4.98,4.98,4.97,4.97,4800.0,4.5989,4.5989,4.5897,4.5897,4800.0
2011-11-18 11:15:00,4.97,4.97,4.97,4.97,0.0,4.5897,4.5897,4.5897,4.5897,0.0
2011-11-18 11:20:00,4.97,4.97,4.97,4.97,4800.0,4.5897,4.5897,4.5897,4.5897,4800.0
2011-11-18 11:25:00,4.97,4.97,4.97,4.97,0.0,4.5897,4.5897,4.5897,4.5897,0.0
2011-11-18 11:30:00,4.97,4.97,4.96,4.96,28800.0,4.5897,4.5897,4.5805,4.5805,28800.0
2011-11-18 11:35:00,4.94,4.95,4.94,4.95,31200.0,4.562,4.5712,4.562,4.5712,31200.0
2011-11-18 11:40:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-11-18 11:45:00,4.94,4.94,4.94,4.94,31200.0,4.562,4.562,4.562,4.562,31200.0
2011-11-18 11:50:00,4.94,4.95,4.94,4.95,43200.0,4.562,4.5712,4.562,4.5712,43200.0
2011-11-18 11:55:00,4.95,4.95,4.95,4.95,21600.0,4.5712,4.5712,4.5712,4.5712,21600.0
2011-11-18 12:00:00,4.92,4.92,4.91,4.92,69600.0,4.5435,4.5435,4.5343,4.5435,69600.0
2011-11-18 12:05:00,4.91,4.92,4.89,4.92,43200.0,4.5343,4.5435,4.5158,4.5435,43200.0
2011-11-18 12:10:00,4.91,4.91,4.9,4.9,9600.0,4.5343,4.5343,4.525,4.525,9600.0
2011-11-18 12:15:00,4.92,4.92,4.92,4.92,12000.0,4.5435,4.5435,4.5435,4.5435,12000.0
2011-11-18 12:20:00,4.91,4.91,4.91,4.91,9600.0,4.5343,4.5343,4.5343,4.5343,9600.0
2011-11-18 12:25:00,4.91,4.93,4.91,4.93,21600.0,4.5343,4.5528,4.5343,4.5528,21600.0
2011-11-18 12:30:00,4.94,4.94,4.93,4.93,16800.0,4.562,4.562,4.5528,4.5528,16800.0
2011-11-18 12:35:00,4.93,4.94,4.93,4.93,16800.0,4.5528,4.562,4.5528,4.5528,16800.0
2011-11-18 12:40:00,4.94,4.95,4.93,4.95,24000.0,4.562,4.5712,4.5528,4.5712,24000.0
2011-11-18 12:45:00,4.95,4.96,4.95,4.96,7200.0,4.5712,4.5805,4.5712,4.5805,7200.0
2011-11-18 12:50:00,4.94,4.94,4.93,4.93,103200.0,4.562,4.562,4.5528,4.5528,103200.0
2011-11-18 12:55:00,4.93,4.93,4.93,4.93,0.0,4.5528,4.5528,4.5528,4.5528,0.0
2011-11-18 13:00:00,4.93,4.93,4.92,4.92,4800.0,4.5528,4.5528,4.5435,4.5435,4800.0
2011-11-18 13:05:00,4.94,4.94,4.94,4.94,14400.0,4.562,4.562,4.562,4.562,14400.0
2011-11-18 13:10:00,4.94,4.94,4.94,4.94,4800.0,4.562,4.562,4.562,4.562,4800.0
2011-11-18 13:15:00,4.96,4.96,4.96,4.96,24000.0,4.5805,4.5805,4.5805,4.5805,24000.0
2011-11-18 13:20:00,4.96,4.96,4.96,4.96,0.0,4.5805,4.5805,4.5805,4.5805,0.0
2011-11-18 13:25:00,4.96,4.96,4.96,4.96,0.0,4.5805,4.5805,4.5805,4.5805,0.0
2011-11-18 13:30:00,4.98,4.98,4.98,4.98,2400.0,4.5989,4.5989,4.5989,4.5989,2400.0
2011-11-18 13:35:00,4.99,4.99,4.98,4.99,16800.0,4.6082,4.6082,4.5989,4.6082,16800.0
2011-11-18 13:40:00,4.99,4.99,4.98,4.98,24000.0,4.6082,4.6082,4.5989,4.5989,24000.0
2011-11-18 13:45:00,4.98,4.98,4.98,4.98,4800.0,4.5989,4.5989,4.5989,4.5989,4800.0
2011-11-18 13:50:00,4.99,4.99,4.99,4.99,7200.0,4.6082,4.6082,4.6082,4.6082,7200.0
2011-11-18 13:55:00,4.97,4.97,4.97,4.97,4800.0,4.5897,4.5897,4.5897,4.5897,4800.0
2011-11-18 14:00:00,4.95,4.95,4.95,4.95,4800.0,4.5712,4.5712,4.5712,4.5712,4800.0
2011-11-18 14:05:00,4.96,4.96,4.96,4.96,4800.0,4.5805,4.5805,4.5805,4.5805,4800.0
2011-11-18 14:10:00,5.0,5.0,5.0,5.0,2400.0,4.6174,4.6174,4.6174,4.6174,2400.0
2011-11-18 14:15:00,5.01,5.01,5.0,5.0,69600.0,4.6266,4.6266,4.6174,4.6174,69600.0
2011-11-18 14:20:00,4.99,4.99,4.98,4.98,52800.0,4.6082,4.6082,4.5989,4.5989,52800.0
2011-11-18 14:25:00,4.97,4.97,4.97,4.97,36000.0,4.5897,4.5897,4.5897,4.5897,36000.0
2011-11-18 14:30:00,4.98,4.98,4.98,4.98,2400.0,4.5989,4.5989,4.5989,4.5989,2400.0
2011-11-18 14:35:00,5.0,5.0,5.0,5.0,12000.0,4.6174,4.6174,4.6174,4.6174,12000.0
2011-11-18 14:40:00,5.0,5.0,5.0,5.0,0.0,4.6174,4.6174,4.6174,4.6174,0.0
2011-11-18 14:45:00,5.0,5.0,4.99,4.99,4800.0,4.6174,4.6174,4.6082,4.6082,4800.0
2011-11-18 14:50:00,4.99,4.99,4.99,4.99,0.0,4.6082,4.6082,4.6082,4.6082,0.0
2011-11-18 14:55:00,4.98,4.98,4.98,4.98,7200.0,4.5989,4.5989,4.5989,4.5989,7200.0
2011-11-18 15:00:00,4.95,4.95,4.95,4.95,2400.0,4.5712,4.5712,4.5712,4.5712,2400.0
2011-11-18 15:05:00,4.95,4.95,4.95,4.95,69600.0,4.5712,4.5712,4.5712,4.5712,69600.0
2011-11-18 15:10:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-11-18 15:15:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-11-18 15:20:00,4.97,4.97,4.96,4.96,16800.0,4.5897,4.5897,4.5805,4.5805,16800.0
2011-11-18 15:25:00,4.94,4.94,4.94,4.94,7200.0,4.562,4.562,4.562,4.562,7200.0
2011-11-18 15:30:00,4.95,4.96,4.95,4.96,4800.0,4.5712,4.5805,4.5712,4.5805,4800.0
2011-11-18 15:35:00,4.96,4.97,4.96,4.97,84000.0,4.5805,4.5897,4.5805,4.5897,84000.0
2011-11-18 15:40:00,4.96,4.96,4.94,4.95,14400.0,4.5805,4.5805,4.562,4.5712,14400.0
2011-11-18 15:45:00,4.95,4.97,4.95,4.96,26400.0,4.5712,4.5897,4.5712,4.5805,26400.0
2011-11-18 15:50:00,4.96,4.97,4.95,4.96,91200.0,4.5805,4.5897,4.5712,4.5805,91200.0
2011-11-18 15:55:00,4.96,4.96,4.94,4.94,112800.0,4.5805,4.5805,4.562,4.562,112800.0
2011-11-21 09:30:00,4.74,4.76,4.73,4.75,163200.0,4.3773,4.3958,4.3681,4.3865,163200.0
2011-11-21 09:35:00,4.74,4.75,4.71,4.71,151200.0,4.3773,4.3865,4.3496,4.3496,151200.0
2011-11-21 09:40:00,4.7,4.71,4.7,4.71,91200.0,4.3404,4.3496,4.3404,4.3496,91200.0
2011-11-21 09:45:00,4.7,4.7,4.69,4.69,91200.0,4.3404,4.3404,4.3311,4.3311,91200.0
2011-11-21 09:50:00,4.68,4.68,4.66,4.66,72000.0,4.3219,4.3219,4.3034,4.3034,72000.0
2011-11-21 09:55:00,4.67,4.68,4.67,4.68,48000.0,4.3126,4.3219,4.3126,4.3219,48000.0
2011-11-21 10:00:00,4.68,4.68,4.66,4.68,48000.0,4.3219,4.3219,4.3034,4.3219,48000.0
2011-11-21 10:05:00,4.68,4.68,4.64,4.65,134400.0,4.3219,4.3219,4.2849,4.2942,134400.0
2011-11-21 10:10:00,4.66,4.68,4.65,4.68,96000.0,4.3034,4.3219,4.2942,4.3219,96000.0
2011-11-21 10:15:00,4.68,4.68,4.65,4.65,64800.0,4.3219,4.3219,4.2942,4.2942,64800.0
2011-11-21 10:20:00,4.64,4.64,4.63,4.63,19200.0,4.2849,4.2849,4.2757,4.2757,19200.0
2011-11-21 10:25:00,4.65,4.65,4.64,4.64,31200.0,4.2942,4.2942,4.2849,4.2849,31200.0
2011-11-21 10:30:00,4.64,4.64,4.63,4.63,33600.0,4.2849,4.2849,4.2757,4.2757,33600.0
2011-11-21 10:35:00,4.64,4.64,4.62,4.64,28800.0,4.2849,4.2849,4.2665,4.2849,28800.0
2011-11-21 10:40:00,4.64,4.64,4.61,4.61,132000.0,4.2849,4.2849,4.2572,4.2572,132000.0
2011-11-21 10:45:00,4.6,4.61,4.59,4.59,69600.0,4.248,4.2572,4.2388,4.2388,69600.0
2011-11-21 10:50:00,4.6,4.6,4.57,4.57,220800.0,4.248,4.248,4.2203,4.2203,220800.0
2011-11-21 10:55:00,4.56,4.58,4.56,4.56,170400.0,4.2111,4.2295,4.2111,4.2111,170400.0
2011-11-21 11:00:00,4.56,4.56,4.55,4.56,50400.0,4.2111,4.2111,4.2018,4.2111,50400.0
2011-11-21 11:05:00,4.55,4.55,4.54,4.54,129600.0,4.2018,4.2018,4.1926,4.1926,129600.0
2011-11-21 11:10:00,4.55,4.58,4.55,4.58,134400.0,4.2018,4.2295,4.2018,4.2295,134400.0
2011-11-21 11:15:00,4.58,4.58,4.58,4.58,24000.0,4.2295,4.2295,4.2295,4.2295,24000.0
2011-11-21 11:20:00,4.58,4.59,4.58,4.59,12000.0,4.2295,4.2388,4.2295,4.2388,12000.0
2011-11-21 11:25:00,4.56,4.56,4.55,4.55,16800.0,4.2111,4.2111,4.2018,4.2018,16800.0
2011-11-21 11:30:00,4.55,4.56,4.54,4.56,211200.0,4.2018,4.2111,4.1926,4.2111,211200.0
2011-11-21 11:35:00,4.54,4.54,4.52,4.52,127200.0,4.1926,4.1926,4.1741,4.1741,127200.0
2011-11-21 11:40:00,4.53,4.53,4.52,4.52,16800.0,4.1834,4.1834,4.1741,4.1741,16800.0
2011-11-21 11:45:00,4.51,4.55,4.51,4.55,110400.0,4.1649,4.2018,4.1649,4.2018,110400.0
2011-11-21 11:50:00,4.55,4.56,4.55,4.56,93600.0,4.2018,4.2111,4.2018,4.2111,93600.0
2011-11-21 11:55:00,4.57,4.57,4.57,4.57,38400.0,4.2203,4.2203,4.2203,4.2203,38400.0
2011-11-21 12:00:00,4.58,4.58,4.58,4.58,16800.0,4.2295,4.2295,4.2295,4.2295,16800.0
2011-11-21 12:05:00,4.57,4.58,4.56,4.56,818400.0,4.2203,4.2295,4.2111,4.2111,818400.0
2011-11-21 12:10:00,4.57,4.58,4.57,4.58,52800.0,4.2203,4.2295,4.2203,4.2295,52800.0
2011-11-21 12:15:00,4.58,4.58,4.56,4.56,36000.0,4.2295,4.2295,4.2111,4.2111,36000.0
2011-11-21 12:20:00,4.56,4.56,4.55,4.56,45600.0,4.2111,4.2111,4.2018,4.2111,45600.0
2011-11-21 12:25:00,4.55,4.55,4.53,4.53,48000.0,4.2018,4.2018,4.1834,4.1834,48000.0
2011-11-21 12:30:00,4.53,4.54,4.52,4.54,21600.0,4.1834,4.1926,4.1741,4.1926,21600.0
2011-11-21 12:35:00,4.55,4.55,4.55,4.55,2400.0,4.2018,4.2018,4.2018,4.2018,2400.0
2011-11-21 12:40:00,4.55,4.55,4.55,4.55,0.0,4.2018,4.2018,4.2018,4.2018,0.0
2011-11-21 12:45:00,4.56,4.56,4.56,4.56,21600.0,4.2111,4.2111,4.2111,4.2111,21600.0
2011-11-21 12:50:00,4.56,4.57,4.56,4.57,72000.0,4.2111,4.2203,4.2111,4.2203,72000.0
2011-11-21 12:55:00,4.56,4.56,4.56,4.56,40800.0,4.2111,4.2111,4.2111,4.2111,40800.0
2011-11-21 13:00:00,4.56,4.57,4.56,4.57,7200.0,4.2111,4.2203,4.2111,4.2203,7200.0
2011-11-21 13:05:00,4.57,4.59,4.57,4.58,76800.0,4.2203,4.2388,4.2203,4.2295,76800.0
2011-11-21 13:10:00,4.59,4.59,4.58,4.58,43200.0,4.2388,4.2388,4.2295,4.2295,43200.0
2011-11-21 13:15:00,4.58,4.58,4.58,4.58,9600.0,4.2295,4.2295,4.2295,4.2295,9600.0
2011-11-21 13:20:00,4.58,4.59,4.58,4.59,7200.0,4.2295,4.2388,4.2295,4.2388,7200.0
2011-11-21 13:25:00,4.58,4.58,4.58,4.58,4800.0,4.2295,4.2295,4.2295,4.2295,4800.0
2011-11-21 13:30:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-11-21 13:35:00,4.56,4.57,4.56,4.56,12000.0,4.2111,4.2203,4.2111,4.2111,12000.0
2011-11-21 13:40:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-11-21 13:45:00,4.55,4.56,4.55,4.56,45600.0,4.2018,4.2111,4.2018,4.2111,45600.0
2011-11-21 13:50:00,4.55,4.56,4.55,4.56,24000.0,4.2018,4.2111,4.2018,4.2111,24000.0
2011-11-21 13:55:00,4.56,4.56,4.54,4.54,117600.0,4.2111,4.2111,4.1926,4.1926,117600.0
2011-11-21 14:00:00,4.53,4.55,4.53,4.55,19200.0,4.1834,4.2018,4.1834,4.2018,19200.0
2011-11-21 14:05:00,4.54,4.55,4.54,4.55,69600.0,4.1926,4.2018,4.1926,4.2018,69600.0
2011-11-21 14:10:00,4.57,4.59,4.57,4.59,16800.0,4.2203,4.2388,4.2203,4.2388,16800.0
2011-11-21 14:15:00,4.59,4.63,4.59,4.62,194400.0,4.2388,4.2757,4.2388,4.2665,194400.0
2011-11-21 14:20:00,4.61,4.61,4.6,4.6,48000.0,4.2572,4.2572,4.248,4.248,48000.0
2011-11-21 14:25:00,4.6,4.61,4.6,4.6,31200.0,4.248,4.2572,4.248,4.248,31200.0
2011-11-21 14:30:00,4.61,4.63,4.61,4.62,9600.0,4.2572,4.2757,4.2572,4.2665,9600.0
2011-11-21 14:35:00,4.61,4.62,4.61,4.61,40800.0,4.2572,4.2665,4.2572,4.2572,40800.0
2011-11-21 14:40:00,4.61,4.63,4.61,4.63,52800.0,4.2572,4.2757,4.2572,4.2757,52800.0
2011-11-21 14:45:00,4.63,4.64,4.63,4.63,50400.0,4.2757,4.2849,4.2757,4.2757,50400.0
2011-11-21 14:50:00,4.63,4.63,4.62,4.62,69600.0,4.2757,4.2757,4.2665,4.2665,69600.0
2011-11-21 14:55:00,4.62,4.63,4.62,4.62,38400.0,4.2665,4.2757,4.2665,4.2665,38400.0
2011-11-21 15:00:00,4.6,4.6,4.58,4.59,76800.0,4.248,4.248,4.2295,4.2388,76800.0
2011-11-21 15:05:00,4.6,4.6,4.6,4.6,24000.0,4.248,4.248,4.248,4.248,24000.0
2011-11-21 15:10:00,4.6,4.61,4.6,4.61,48000.0,4.248,4.2572,4.248,4.2572,48000.0
2011-11-21 15:15:00,4.62,4.64,4.62,4.64,84000.0,4.2665,4.2849,4.2665,4.2849,84000.0
2011-11-21 15:20:00,4.64,4.66,4.63,4.65,172800.0,4.2849,4.3034,4.2757,4.2942,172800.0
2011-11-21 15:25:00,4.65,4.69,4.65,4.68,91200.0,4.2942,4.3311,4.2942,4.3219,91200.0
2011-11-21 15:30:00,4.69,4.69,4.66,4.66,28800.0,4.3311,4.3311,4.3034,4.3034,28800.0
2011-11-21 15:35:00,4.68,4.68,4.67,4.68,31200.0,4.3219,4.3219,4.3126,4.3219,31200.0
2011-11-21 15:40:00,4.67,4.68,4.66,4.68,105600.0,4.3126,4.3219,4.3034,4.3219,105600.0
2011-11-21 15:45:00,4.68,4.69,4.68,4.69,828000.0,4.3219,4.3311,4.3219,4.3311,828000.0
2011-11-21 15:50:00,4.68,4.68,4.64,4.64,127200.0,4.3219,4.3219,4.2849,4.2849,127200.0
2011-11-21 15:55:00,4.65,4.66,4.63,4.63,196800.0,4.2942,4.3034,4.2757,4.2757,196800.0
2011-11-22 09:30:00,4.6,4.6,4.56,4.57,64800.0,4.248,4.248,4.2111,4.2203,64800.0
2011-11-22 09:35:00,4.6,4.61,4.6,4.61,146400.0,4.248,4.2572,4.248,4.2572,146400.0
2011-11-22 09:40:00,4.62,4.63,4.62,4.62,295200.0,4.2665,4.2757,4.2665,4.2665,295200.0
2011-11-22 09:45:00,4.62,4.64,4.62,4.64,9600.0,4.2665,4.2849,4.2665,4.2849,9600.0
2011-11-22 09:50:00,4.63,4.63,4.62,4.62,24000.0,4.2757,4.2757,4.2665,4.2665,24000.0
2011-11-22 09:55:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-11-22 10:00:00,4.63,4.63,4.6,4.6,60000.0,4.2757,4.2757,4.248,4.248,60000.0
2011-11-22 10:05:00,4.6,4.6,4.58,4.58,156000.0,4.248,4.248,4.2295,4.2295,156000.0
2011-11-22 10:10:00,4.59,4.59,4.59,4.59,9600.0,4.2388,4.2388,4.2388,4.2388,9600.0
2011-11-22 10:15:00,4.58,4.58,4.58,4.58,9600.0,4.2295,4.2295,4.2295,4.2295,9600.0
2011-11-22 10:20:00,4.6,4.6,4.6,4.6,14400.0,4.248,4.248,4.248,4.248,14400.0
2011-11-22 10:25:00,4.61,4.63,4.61,4.63,38400.0,4.2572,4.2757,4.2572,4.2757,38400.0
2011-11-22 10:30:00,4.62,4.63,4.62,4.62,16800.0,4.2665,4.2757,4.2665,4.2665,16800.0
2011-11-22 10:35:00,4.6,4.6,4.6,4.6,12000.0,4.248,4.248,4.248,4.248,12000.0
2011-11-22 10:40:00,4.61,4.61,4.59,4.59,38400.0,4.2572,4.2572,4.2388,4.2388,38400.0
2011-11-22 10:45:00,4.59,4.6,4.56,4.56,55200.0,4.2388,4.248,4.2111,4.2111,55200.0
2011-11-22 10:50:00,4.56,4.56,4.54,4.56,69600.0,4.2111,4.2111,4.1926,4.2111,69600.0
2011-11-22 10:55:00,4.55,4.55,4.53,4.54,45600.0,4.2018,4.2018,4.1834,4.1926,45600.0
2011-11-22 11:00:00,4.55,4.55,4.54,4.54,40800.0,4.2018,4.2018,4.1926,4.1926,40800.0
2011-11-22 11:05:00,4.54,4.55,4.53,4.55,9600.0,4.1926,4.2018,4.1834,4.2018,9600.0
2011-11-22 11:10:00,4.55,4.56,4.55,4.55,40800.0,4.2018,4.2111,4.2018,4.2018,40800.0
2011-11-22 11:15:00,4.54,4.55,4.54,4.55,4800.0,4.1926,4.2018,4.1926,4.2018,4800.0
2011-11-22 11:20:00,4.54,4.54,4.52,4.53,134400.0,4.1926,4.1926,4.1741,4.1834,134400.0
2011-11-22 11:25:00,4.53,4.54,4.53,4.53,43200.0,4.1834,4.1926,4.1834,4.1834,43200.0
2011-11-22 11:30:00,4.53,4.53,4.5,4.5,55200.0,4.1834,4.1834,4.1557,4.1557,55200.0
2011-11-22 11:35:00,4.51,4.52,4.51,4.51,48000.0,4.1649,4.1741,4.1649,4.1649,48000.0
2011-11-22 11:40:00,4.5,4.51,4.5,4.51,120000.0,4.1557,4.1649,4.1557,4.1649,120000.0
2011-11-22 11:45:00,4.51,4.52,4.51,4.52,52800.0,4.1649,4.1741,4.1649,4.1741,52800.0
2011-11-22 11:50:00,4.51,4.54,4.51,4.54,21600.0,4.1649,4.1926,4.1649,4.1926,21600.0
2011-11-22 11:55:00,4.53,4.54,4.53,4.54,31200.0,4.1834,4.1926,4.1834,4.1926,31200.0
2011-11-22 12:00:00,4.54,4.59,4.54,4.59,129600.0,4.1926,4.2388,4.1926,4.2388,129600.0
2011-11-22 12:05:00,4.59,4.63,4.58,4.63,108000.0,4.2388,4.2757,4.2295,4.2757,108000.0
2011-11-22 12:10:00,4.6,4.6,4.6,4.6,31200.0,4.248,4.248,4.248,4.248,31200.0
2011-11-22 12:15:00,4.6,4.61,4.6,4.61,14400.0,4.248,4.2572,4.248,4.2572,14400.0
2011-11-22 12:20:00,4.61,4.61,4.6,4.6,7200.0,4.2572,4.2572,4.248,4.248,7200.0
2011-11-22 12:25:00,4.6,4.6,4.57,4.57,74400.0,4.248,4.248,4.2203,4.2203,74400.0
2011-11-22 12:30:00,4.58,4.59,4.57,4.59,16800.0,4.2295,4.2388,4.2203,4.2388,16800.0
2011-11-22 12:35:00,4.6,4.6,4.58,4.58,26400.0,4.248,4.248,4.2295,4.2295,26400.0
2011-11-22 12:40:00,4.59,4.59,4.59,4.59,2400.0,4.2388,4.2388,4.2388,4.2388,2400.0
2011-11-22 12:45:00,4.59,4.59,4.59,4.59,0.0,4.2388,4.2388,4.2388,4.2388,0.0
2011-11-22 12:50:00,4.6,4.6,4.6,4.6,2400.0,4.248,4.248,4.248,4.248,2400.0
2011-11-22 12:55:00,4.6,4.61,4.6,4.61,12000.0,4.248,4.2572,4.248,4.2572,12000.0
2011-11-22 13:00:00,4.63,4.63,4.62,4.63,16800.0,4.2757,4.2757,4.2665,4.2757,16800.0
2011-11-22 13:05:00,4.63,4.63,4.6,4.61,146400.0,4.2757,4.2757,4.248,4.2572,146400.0
2011-11-22 13:10:00,4.61,4.61,4.61,4.61,16800.0,4.2572,4.2572,4.2572,4.2572,16800.0
2011-11-22 13:15:00,4.63,4.65,4.63,4.65,232800.0,4.2757,4.2942,4.2757,4.2942,232800.0
2011-11-22 13:20:00,4.66,4.66,4.64,4.64,50400.0,4.3034,4.3034,4.2849,4.2849,50400.0
2011-11-22 13:25:00,4.64,4.64,4.64,4.64,2400.0,4.2849,4.2849,4.2849,4.2849,2400.0
2011-11-22 13:30:00,4.63,4.64,4.63,4.63,60000.0,4.2757,4.2849,4.2757,4.2757,60000.0
2011-11-22 13:35:00,4.65,4.65,4.64,4.64,28800.0,4.2942,4.2942,4.2849,4.2849,28800.0
2011-11-22 13:40:00,4.64,4.64,4.63,4.63,12000.0,4.2849,4.2849,4.2757,4.2757,12000.0
2011-11-22 13:45:00,4.62,4.62,4.61,4.62,117600.0,4.2665,4.2665,4.2572,4.2665,117600.0
2011-11-22 13:50:00,4.62,4.63,4.61,4.61,31200.0,4.2665,4.2757,4.2572,4.2572,31200.0
2011-11-22 13:55:00,4.61,4.61,4.6,4.6,60000.0,4.2572,4.2572,4.248,4.248,60000.0
2011-11-22 14:00:00,4.59,4.59,4.59,4.59,16800.0,4.2388,4.2388,4.2388,4.2388,16800.0
2011-11-22 14:05:00,4.58,4.59,4.58,4.59,88800.0,4.2295,4.2388,4.2295,4.2388,88800.0
2011-11-22 14:10:00,4.59,4.59,4.59,4.59,4800.0,4.2388,4.2388,4.2388,4.2388,4800.0
2011-11-22 14:15:00,4.6,4.6,4.6,4.6,24000.0,4.248,4.248,4.248,4.248,24000.0
2011-11-22 14:20:00,4.58,4.58,4.57,4.57,14400.0,4.2295,4.2295,4.2203,4.2203,14400.0
2011-11-22 14:25:00,4.57,4.57,4.57,4.57,0.0,4.2203,4.2203,4.2203,4.2203,0.0
2011-11-22 14:30:00,4.59,4.59,4.58,4.58,19200.0,4.2388,4.2388,4.2295,4.2295,19200.0
2011-11-22 14:35:00,4.57,4.57,4.57,4.57,9600.0,4.2203,4.2203,4.2203,4.2203,9600.0
2011-11-22 14:40:00,4.59,4.59,4.59,4.59,21600.0,4.2388,4.2388,4.2388,4.2388,21600.0
2011-11-22 14:45:00,4.59,4.59,4.59,4.59,105600.0,4.2388,4.2388,4.2388,4.2388,105600.0
2011-11-22 14:50:00,4.57,4.57,4.56,4.56,12000.0,4.2203,4.2203,4.2111,4.2111,12000.0
2011-11-22 14:55:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-11-22 15:00:00,4.57,4.57,4.56,4.56,4800.0,4.2203,4.2203,4.2111,4.2111,4800.0
2011-11-22 15:05:00,4.55,4.57,4.55,4.55,24000.0,4.2018,4.2203,4.2018,4.2018,24000.0
2011-11-22 15:10:00,4.55,4.56,4.55,4.56,33600.0,4.2018,4.2111,4.2018,4.2111,33600.0
2011-11-22 15:15:00,4.56,4.56,4.56,4.56,7200.0,4.2111,4.2111,4.2111,4.2111,7200.0
2011-11-22 15:20:00,4.58,4.58,4.58,4.58,2400.0,4.2295,4.2295,4.2295,4.2295,2400.0
2011-11-22 15:25:00,4.59,4.59,4.58,4.58,7200.0,4.2388,4.2388,4.2295,4.2295,7200.0
2011-11-22 15:30:00,4.58,4.58,4.58,4.58,0.0,4.2295,4.2295,4.2295,4.2295,0.0
2011-11-22 15:35:00,4.56,4.56,4.56,4.56,12000.0,4.2111,4.2111,4.2111,4.2111,12000.0
2011-11-22 15:40:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-11-22 15:45:00,4.58,4.58,4.57,4.58,19200.0,4.2295,4.2295,4.2203,4.2295,19200.0
2011-11-22 15:50:00,4.57,4.59,4.57,4.58,79200.0,4.2203,4.2388,4.2203,4.2295,79200.0
2011-11-22 15:55:00,4.59,4.59,4.57,4.57,283200.0,4.2388,4.2388,4.2203,4.2203,283200.0
2011-11-23 09:30:00,4.45,4.46,4.44,4.45,340800.0,4.1095,4.1187,4.1002,4.1095,340800.0
2011-11-23 09:35:00,4.44,4.46,4.44,4.45,57600.0,4.1002,4.1187,4.1002,4.1095,57600.0
2011-11-23 09:40:00,4.44,4.44,4.41,4.41,55200.0,4.1002,4.1002,4.0725,4.0725,55200.0
2011-11-23 09:45:00,4.41,4.43,4.41,4.42,86400.0,4.0725,4.091,4.0725,4.0818,86400.0
2011-11-23 09:50:00,4.42,4.43,4.41,4.41,184800.0,4.0818,4.091,4.0725,4.0725,184800.0
2011-11-23 09:55:00,4.41,4.42,4.4,4.4,16800.0,4.0725,4.0818,4.0633,4.0633,16800.0
2011-11-23 10:00:00,4.39,4.4,4.38,4.39,60000.0,4.0541,4.0633,4.0448,4.0541,60000.0
2011-11-23 10:05:00,4.39,4.4,4.39,4.39,19200.0,4.0541,4.0633,4.0541,4.0541,19200.0
2011-11-23 10:10:00,4.38,4.39,4.37,4.37,165600.0,4.0448,4.0541,4.0356,4.0356,165600.0
2011-11-23 10:15:00,4.38,4.38,4.36,4.37,55200.0,4.0448,4.0448,4.0264,4.0356,55200.0
2011-11-23 10:20:00,4.37,4.38,4.37,4.37,57600.0,4.0356,4.0448,4.0356,4.0356,57600.0
2011-11-23 10:25:00,4.38,4.38,4.36,4.36,7200.0,4.0448,4.0448,4.0264,4.0264,7200.0
2011-11-23 10:30:00,4.35,4.35,4.35,4.35,12000.0,4.0171,4.0171,4.0171,4.0171,12000.0
2011-11-23 10:35:00,4.37,4.38,4.36,4.38,24000.0,4.0356,4.0448,4.0264,4.0448,24000.0
2011-11-23 10:40:00,4.38,4.38,4.36,4.37,88800.0,4.0448,4.0448,4.0264,4.0356,88800.0
2011-11-23 10:45:00,4.37,4.37,4.36,4.36,26400.0,4.0356,4.0356,4.0264,4.0264,26400.0
2011-11-23 10:50:00,4.38,4.38,4.38,4.38,14400.0,4.0448,4.0448,4.0448,4.0448,14400.0
2011-11-23 10:55:00,4.39,4.39,4.37,4.37,40800.0,4.0541,4.0541,4.0356,4.0356,40800.0
2011-11-23 11:00:00,4.37,4.37,4.37,4.37,14400.0,4.0356,4.0356,4.0356,4.0356,14400.0
2011-11-23 11:05:00,4.37,4.37,4.34,4.34,16800.0,4.0356,4.0356,4.0079,4.0079,16800.0
2011-11-23 11:10:00,4.34,4.34,4.33,4.34,254400.0,4.0079,4.0079,3.9987,4.0079,254400.0
2011-11-23 11:15:00,4.33,4.34,4.33,4.34,112800.0,3.9987,4.0079,3.9987,4.0079,112800.0
2011-11-23 11:20:00,4.34,4.34,4.33,4.34,12000.0,4.0079,4.0079,3.9987,4.0079,12000.0
2011-11-23 11:25:00,4.34,4.35,4.34,4.35,45600.0,4.0079,4.0171,4.0079,4.0171,45600.0
2011-11-23 11:30:00,4.32,4.32,4.32,4.32,64800.0,3.9894,3.9894,3.9894,3.9894,64800.0
2011-11-23 11:35:00,4.31,4.35,4.31,4.35,33600.0,3.9802,4.0171,3.9802,4.0171,33600.0
2011-11-23 11:40:00,4.35,4.35,4.34,4.34,38400.0,4.0171,4.0171,4.0079,4.0079,38400.0
2011-11-23 11:45:00,4.33,4.33,4.33,4.33,12000.0,3.9987,3.9987,3.9987,3.9987,12000.0
2011-11-23 11:50:00,4.35,4.35,4.35,4.35,2400.0,4.0171,4.0171,4.0171,4.0171,2400.0
2011-11-23 11:55:00,4.34,4.34,4.34,4.34,4800.0,4.0079,4.0079,4.0079,4.0079,4800.0
2011-11-23 12:00:00,4.36,4.36,4.35,4.36,24000.0,4.0264,4.0264,4.0171,4.0264,24000.0
2011-11-23 12:05:00,4.36,4.36,4.36,4.36,24000.0,4.0264,4.0264,4.0264,4.0264,24000.0
2011-11-23 12:10:00,4.37,4.37,4.36,4.36,4800.0,4.0356,4.0356,4.0264,4.0264,4800.0
2011-11-23 12:15:00,4.35,4.35,4.35,4.35,43200.0,4.0171,4.0171,4.0171,4.0171,43200.0
2011-11-23 12:20:00,4.35,4.36,4.35,4.35,21600.0,4.0171,4.0264,4.0171,4.0171,21600.0
2011-11-23 12:25:00,4.35,4.35,4.34,4.34,7200.0,4.0171,4.0171,4.0079,4.0079,7200.0
2011-11-23 12:30:00,4.33,4.33,4.33,4.33,9600.0,3.9987,3.9987,3.9987,3.9987,9600.0
2011-11-23 12:35:00,4.33,4.33,4.33,4.33,2400.0,3.9987,3.9987,3.9987,3.9987,2400.0
2011-11-23 12:40:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-23 12:45:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-23 12:50:00,4.37,4.38,4.37,4.37,26400.0,4.0356,4.0448,4.0356,4.0356,26400.0
2011-11-23 12:55:00,4.38,4.38,4.38,4.38,26400.0,4.0448,4.0448,4.0448,4.0448,26400.0
2011-11-23 13:00:00,4.37,4.37,4.37,4.37,2400.0,4.0356,4.0356,4.0356,4.0356,2400.0
2011-11-23 13:05:00,4.39,4.39,4.39,4.39,2400.0,4.0541,4.0541,4.0541,4.0541,2400.0
2011-11-23 13:10:00,4.37,4.38,4.36,4.36,904800.0,4.0356,4.0448,4.0264,4.0264,904800.0
2011-11-23 13:15:00,4.36,4.36,4.36,4.36,14400.0,4.0264,4.0264,4.0264,4.0264,14400.0
2011-11-23 13:20:00,4.38,4.38,4.36,4.36,19200.0,4.0448,4.0448,4.0264,4.0264,19200.0
2011-11-23 13:25:00,4.36,4.38,4.36,4.38,823200.0,4.0264,4.0448,4.0264,4.0448,823200.0
2011-11-23 13:30:00,4.38,4.38,4.38,4.38,14400.0,4.0448,4.0448,4.0448,4.0448,14400.0
2011-11-23 13:35:00,4.36,4.36,4.36,4.36,2400.0,4.0264,4.0264,4.0264,4.0264,2400.0
2011-11-23 13:40:00,4.34,4.34,4.34,4.34,4800.0,4.0079,4.0079,4.0079,4.0079,4800.0
2011-11-23 13:45:00,4.35,4.35,4.35,4.35,14400.0,4.0171,4.0171,4.0171,4.0171,14400.0
2011-11-23 13:50:00,4.36,4.36,4.36,4.36,7200.0,4.0264,4.0264,4.0264,4.0264,7200.0
2011-11-23 13:55:00,4.34,4.34,4.33,4.34,9600.0,4.0079,4.0079,3.9987,4.0079,9600.0
2011-11-23 14:00:00,4.33,4.34,4.33,4.34,4800.0,3.9987,4.0079,3.9987,4.0079,4800.0
2011-11-23 14:05:00,4.34,4.34,4.33,4.33,132000.0,4.0079,4.0079,3.9987,3.9987,132000.0
2011-11-23 14:10:00,4.33,4.33,4.31,4.31,33600.0,3.9987,3.9987,3.9802,3.9802,33600.0
2011-11-23 14:15:00,4.3,4.32,4.3,4.32,14400.0,3.971,3.9894,3.971,3.9894,14400.0
2011-11-23 14:20:00,4.32,4.32,4.32,4.32,31200.0,3.9894,3.9894,3.9894,3.9894,31200.0
2011-11-23 14:25:00,4.32,4.32,4.31,4.31,62400.0,3.9894,3.9894,3.9802,3.9802,62400.0
2011-11-23 14:30:00,4.32,4.32,4.32,4.32,9600.0,3.9894,3.9894,3.9894,3.9894,9600.0
2011-11-23 14:35:00,4.33,4.33,4.33,4.33,12000.0,3.9987,3.9987,3.9987,3.9987,12000.0
2011-11-23 14:40:00,4.33,4.33,4.33,4.33,2400.0,3.9987,3.9987,3.9987,3.9987,2400.0
2011-11-23 14:45:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-23 14:50:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-23 14:55:00,4.34,4.34,4.33,4.33,127200.0,4.0079,4.0079,3.9987,3.9987,127200.0
2011-11-23 15:00:00,4.33,4.35,4.32,4.35,117600.0,3.9987,4.0171,3.9894,4.0171,117600.0
2011-11-23 15:05:00,4.34,4.36,4.34,4.36,19200.0,4.0079,4.0264,4.0079,4.0264,19200.0
2011-11-23 15:10:00,4.35,4.36,4.35,4.35,28800.0,4.0171,4.0264,4.0171,4.0171,28800.0
2011-11-23 15:15:00,4.37,4.38,4.37,4.38,9600.0,4.0356,4.0448,4.0356,4.0448,9600.0
2011-11-23 15:20:00,4.36,4.36,4.33,4.33,9600.0,4.0264,4.0264,3.9987,3.9987,9600.0
2011-11-23 15:25:00,4.34,4.34,4.33,4.34,21600.0,4.0079,4.0079,3.9987,4.0079,21600.0
2011-11-23 15:30:00,4.34,4.35,4.34,4.35,21600.0,4.0079,4.0171,4.0079,4.0171,21600.0
2011-11-23 15:35:00,4.37,4.37,4.36,4.36,4800.0,4.0356,4.0356,4.0264,4.0264,4800.0
2011-11-23 15:40:00,4.36,4.4,4.36,4.39,86400.0,4.0264,4.0633,4.0264,4.0541,86400.0
2011-11-23 15:45:00,4.39,4.39,4.37,4.37,72000.0,4.0541,4.0541,4.0356,4.0356,72000.0
2011-11-23 15:50:00,4.37,4.38,4.37,4.37,132000.0,4.0356,4.0448,4.0356,4.0356,132000.0
2011-11-23 15:55:00,4.37,4.37,4.29,4.29,343200.0,4.0356,4.0356,3.9617,3.9617,343200.0
2011-11-25 09:30:00,4.28,4.3,4.28,4.29,31200.0,3.9525,3.971,3.9525,3.9617,31200.0
2011-11-25 09:35:00,4.31,4.36,4.3,4.35,16800.0,3.9802,4.0264,3.971,4.0171,16800.0
2011-11-25 09:40:00,4.35,4.37,4.35,4.37,50400.0,4.0171,4.0356,4.0171,4.0356,50400.0
2011-11-25 09:45:00,4.37,4.37,4.34,4.35,16800.0,4.0356,4.0356,4.0079,4.0171,16800.0
2011-11-25 09:50:00,4.35,4.35,4.35,4.35,24000.0,4.0171,4.0171,4.0171,4.0171,24000.0
2011-11-25 09:55:00,4.35,4.35,4.35,4.35,0.0,4.0171,4.0171,4.0171,4.0171,0.0
2011-11-25 10:00:00,4.37,4.37,4.37,4.37,9600.0,4.0356,4.0356,4.0356,4.0356,9600.0
2011-11-25 10:05:00,4.38,4.39,4.37,4.39,21600.0,4.0448,4.0541,4.0356,4.0541,21600.0
2011-11-25 10:10:00,4.39,4.4,4.39,4.4,31200.0,4.0541,4.0633,4.0541,4.0633,31200.0
2011-11-25 10:15:00,4.41,4.41,4.39,4.41,67200.0,4.0725,4.0725,4.0541,4.0725,67200.0
2011-11-25 10:20:00,4.41,4.41,4.4,4.4,4800.0,4.0725,4.0725,4.0633,4.0633,4800.0
2011-11-25 10:25:00,4.4,4.4,4.37,4.38,40800.0,4.0633,4.0633,4.0356,4.0448,40800.0
2011-11-25 10:30:00,4.38,4.38,4.38,4.38,21600.0,4.0448,4.0448,4.0448,4.0448,21600.0
2011-11-25 10:35:00,4.38,4.4,4.38,4.39,88800.0,4.0448,4.0633,4.0448,4.0541,88800.0
2011-11-25 10:40:00,4.39,4.4,4.39,4.4,45600.0,4.0541,4.0633,4.0541,4.0633,45600.0
2011-11-25 10:45:00,4.4,4.4,4.39,4.39,26400.0,4.0633,4.0633,4.0541,4.0541,26400.0
2011-11-25 10:50:00,4.39,4.4,4.39,4.39,43200.0,4.0541,4.0633,4.0541,4.0541,43200.0
2011-11-25 10:55:00,4.38,4.38,4.37,4.37,112800.0,4.0448,4.0448,4.0356,4.0356,112800.0
2011-11-25 11:00:00,4.38,4.38,4.37,4.38,31200.0,4.0448,4.0448,4.0356,4.0448,31200.0
2011-11-25 11:05:00,4.38,4.38,4.38,4.38,2400.0,4.0448,4.0448,4.0448,4.0448,2400.0
2011-11-25 11:10:00,4.39,4.39,4.38,4.39,26400.0,4.0541,4.0541,4.0448,4.0541,26400.0
2011-11-25 11:15:00,4.38,4.38,4.38,4.38,7200.0,4.0448,4.0448,4.0448,4.0448,7200.0
2011-11-25 11:20:00,4.38,4.38,4.38,4.38,7200.0,4.0448,4.0448,4.0448,4.0448,7200.0
2011-11-25 11:25:00,4.38,4.38,4.36,4.36,33600.0,4.0448,4.0448,4.0264,4.0264,33600.0
2011-11-25 11:30:00,4.36,4.36,4.36,4.36,0.0,4.0264,4.0264,4.0264,4.0264,0.0
2011-11-25 11:35:00,4.35,4.35,4.35,4.35,16800.0,4.0171,4.0171,4.0171,4.0171,16800.0
2011-11-25 11:40:00,4.36,4.36,4.33,4.33,76800.0,4.0264,4.0264,3.9987,3.9987,76800.0
2011-11-25 11:45:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-25 11:50:00,4.33,4.33,4.32,4.32,38400.0,3.9987,3.9987,3.9894,3.9894,38400.0
2011-11-25 11:55:00,4.31,4.31,4.3,4.3,38400.0,3.9802,3.9802,3.971,3.971,38400.0
2011-11-25 12:00:00,4.3,4.3,4.3,4.3,0.0,3.971,3.971,3.971,3.971,0.0
2011-11-25 12:05:00,4.31,4.32,4.3,4.3,19200.0,3.9802,3.9894,3.971,3.971,19200.0
2011-11-25 12:10:00,4.3,4.3,4.3,4.3,7200.0,3.971,3.971,3.971,3.971,7200.0
2011-11-25 12:15:00,4.3,4.3,4.3,4.3,0.0,3.971,3.971,3.971,3.971,0.0
2011-11-25 12:20:00,4.3,4.3,4.3,4.3,2400.0,3.971,3.971,3.971,3.971,2400.0
2011-11-25 12:25:00,4.3,4.31,4.3,4.31,7200.0,3.971,3.9802,3.971,3.9802,7200.0
2011-11-25 12:30:00,4.31,4.31,4.31,4.31,4800.0,3.9802,3.9802,3.9802,3.9802,4800.0
2011-11-25 12:35:00,4.32,4.32,4.3,4.3,24000.0,3.9894,3.9894,3.971,3.971,24000.0
2011-11-25 12:40:00,4.3,4.3,4.3,4.3,0.0,3.971,3.971,3.971,3.971,0.0
2011-11-25 12:45:00,4.29,4.31,4.29,4.31,100800.0,3.9617,3.9802,3.9617,3.9802,100800.0
2011-11-25 12:50:00,4.31,4.31,4.3,4.3,52800.0,3.9802,3.9802,3.971,3.971,52800.0
2011-11-25 12:55:00,4.29,4.29,4.27,4.27,273600.0,3.9617,3.9617,3.9433,3.9433,273600.0
2011-11-28 09:30:00,4.56,4.58,4.56,4.56,787200.0,4.2111,4.2295,4.2111,4.2111,787200.0
2011-11-28 09:35:00,4.56,4.58,4.55,4.57,237600.0,4.2111,4.2295,4.2018,4.2203,237600.0
2011-11-28 09:40:00,4.58,4.6,4.58,4.6,129600.0,4.2295,4.248,4.2295,4.248,129600.0
2011-11-28 09:45:00,4.6,4.6,4.59,4.59,141600.0,4.248,4.248,4.2388,4.2388,141600.0
2011-11-28 09:50:00,4.59,4.61,4.59,4.6,76800.0,4.2388,4.2572,4.2388,4.248,76800.0
2011-11-28 09:55:00,4.62,4.62,4.6,4.6,67200.0,4.2665,4.2665,4.248,4.248,67200.0
2011-11-28 10:00:00,4.61,4.61,4.6,4.6,91200.0,4.2572,4.2572,4.248,4.248,91200.0
2011-11-28 10:05:00,4.6,4.62,4.6,4.61,261600.0,4.248,4.2665,4.248,4.2572,261600.0
2011-11-28 10:10:00,4.61,4.63,4.61,4.62,204000.0,4.2572,4.2757,4.2572,4.2665,204000.0
2011-11-28 10:15:00,4.62,4.63,4.62,4.63,182400.0,4.2665,4.2757,4.2665,4.2757,182400.0
2011-11-28 10:20:00,4.63,4.63,4.62,4.62,72000.0,4.2757,4.2757,4.2665,4.2665,72000.0
2011-11-28 10:25:00,4.63,4.63,4.62,4.62,21600.0,4.2757,4.2757,4.2665,4.2665,21600.0
2011-11-28 10:30:00,4.63,4.63,4.62,4.62,21600.0,4.2757,4.2757,4.2665,4.2665,21600.0
2011-11-28 10:35:00,4.63,4.63,4.61,4.61,9600.0,4.2757,4.2757,4.2572,4.2572,9600.0
2011-11-28 10:40:00,4.62,4.62,4.62,4.62,12000.0,4.2665,4.2665,4.2665,4.2665,12000.0
2011-11-28 10:45:00,4.61,4.61,4.61,4.61,4800.0,4.2572,4.2572,4.2572,4.2572,4800.0
2011-11-28 10:50:00,4.6,4.61,4.6,4.61,26400.0,4.248,4.2572,4.248,4.2572,26400.0
2011-11-28 10:55:00,4.61,4.61,4.61,4.61,9600.0,4.2572,4.2572,4.2572,4.2572,9600.0
2011-11-28 11:00:00,4.61,4.61,4.6,4.6,28800.0,4.2572,4.2572,4.248,4.248,28800.0
2011-11-28 11:05:00,4.6,4.61,4.6,4.61,9600.0,4.248,4.2572,4.248,4.2572,9600.0
2011-11-28 11:10:00,4.6,4.6,4.6,4.6,21600.0,4.248,4.248,4.248,4.248,21600.0
2011-11-28 11:15:00,4.6,4.61,4.6,4.61,50400.0,4.248,4.2572,4.248,4.2572,50400.0
2011-11-28 11:20:00,4.6,4.61,4.6,4.61,52800.0,4.248,4.2572,4.248,4.2572,52800.0
2011-11-28 11:25:00,4.59,4.61,4.59,4.61,16800.0,4.2388,4.2572,4.2388,4.2572,16800.0
2011-11-28 11:30:00,4.62,4.63,4.61,4.61,48000.0,4.2665,4.2757,4.2572,4.2572,48000.0
2011-11-28 11:35:00,4.61,4.61,4.61,4.61,0.0,4.2572,4.2572,4.2572,4.2572,0.0
2011-11-28 11:40:00,4.61,4.62,4.61,4.61,16800.0,4.2572,4.2665,4.2572,4.2572,16800.0
2011-11-28 11:45:00,4.62,4.62,4.61,4.61,12000.0,4.2665,4.2665,4.2572,4.2572,12000.0
2011-11-28 11:50:00,4.61,4.61,4.61,4.61,24000.0,4.2572,4.2572,4.2572,4.2572,24000.0
2011-11-28 11:55:00,4.61,4.61,4.61,4.61,0.0,4.2572,4.2572,4.2572,4.2572,0.0
2011-11-28 12:00:00,4.61,4.61,4.61,4.61,4800.0,4.2572,4.2572,4.2572,4.2572,4800.0
2011-11-28 12:05:00,4.62,4.62,4.61,4.61,48000.0,4.2665,4.2665,4.2572,4.2572,48000.0
2011-11-28 12:10:00,4.62,4.62,4.61,4.61,12000.0,4.2665,4.2665,4.2572,4.2572,12000.0
2011-11-28 12:15:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-11-28 12:20:00,4.61,4.61,4.6,4.6,21600.0,4.2572,4.2572,4.248,4.248,21600.0
2011-11-28 12:25:00,4.59,4.59,4.59,4.59,4800.0,4.2388,4.2388,4.2388,4.2388,4800.0
2011-11-28 12:30:00,4.58,4.58,4.58,4.58,81600.0,4.2295,4.2295,4.2295,4.2295,81600.0
2011-11-28 12:35:00,4.59,4.59,4.59,4.59,43200.0,4.2388,4.2388,4.2388,4.2388,43200.0
2011-11-28 12:40:00,4.59,4.59,4.59,4.59,4800.0,4.2388,4.2388,4.2388,4.2388,4800.0
2011-11-28 12:45:00,4.58,4.59,4.58,4.59,43200.0,4.2295,4.2388,4.2295,4.2388,43200.0
2011-11-28 12:50:00,4.58,4.59,4.58,4.58,31200.0,4.2295,4.2388,4.2295,4.2295,31200.0
2011-11-28 12:55:00,4.57,4.57,4.57,4.57,2400.0,4.2203,4.2203,4.2203,4.2203,2400.0
2011-11-28 13:00:00,4.58,4.58,4.57,4.57,69600.0,4.2295,4.2295,4.2203,4.2203,69600.0
2011-11-28 13:05:00,4.58,4.58,4.57,4.58,31200.0,4.2295,4.2295,4.2203,4.2295,31200.0
2011-11-28 13:10:00,4.58,4.59,4.58,4.59,9600.0,4.2295,4.2388,4.2295,4.2388,9600.0
2011-11-28 13:15:00,4.58,4.6,4.58,4.6,4800.0,4.2295,4.248,4.2295,4.248,4800.0
2011-11-28 13:20:00,4.6,4.61,4.6,4.61,4800.0,4.248,4.2572,4.248,4.2572,4800.0
2011-11-28 13:25:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-11-28 13:30:00,4.61,4.63,4.61,4.62,33600.0,4.2572,4.2757,4.2572,4.2665,33600.0
2011-11-28 13:35:00,4.61,4.61,4.61,4.61,19200.0,4.2572,4.2572,4.2572,4.2572,19200.0
2011-11-28 13:40:00,4.61,4.61,4.61,4.61,4800.0,4.2572,4.2572,4.2572,4.2572,4800.0
2011-11-28 13:45:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-11-28 13:50:00,4.61,4.61,4.6,4.6,26400.0,4.2572,4.2572,4.248,4.248,26400.0
2011-11-28 13:55:00,4.6,4.6,4.59,4.59,28800.0,4.248,4.248,4.2388,4.2388,28800.0
2011-11-28 14:00:00,4.58,4.59,4.58,4.59,74400.0,4.2295,4.2388,4.2295,4.2388,74400.0
2011-11-28 14:05:00,4.6,4.6,4.6,4.6,2400.0,4.248,4.248,4.248,4.248,2400.0
2011-11-28 14:10:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-11-28 14:15:00,4.61,4.61,4.61,4.61,0.0,4.2572,4.2572,4.2572,4.2572,0.0
2011-11-28 14:20:00,4.62,4.62,4.6,4.6,14400.0,4.2665,4.2665,4.248,4.248,14400.0
2011-11-28 14:25:00,4.59,4.59,4.58,4.58,16800.0,4.2388,4.2388,4.2295,4.2295,16800.0
2011-11-28 14:30:00,4.59,4.59,4.59,4.59,2400.0,4.2388,4.2388,4.2388,4.2388,2400.0
2011-11-28 14:35:00,4.59,4.59,4.58,4.58,31200.0,4.2388,4.2388,4.2295,4.2295,31200.0
2011-11-28 14:40:00,4.59,4.59,4.58,4.59,12000.0,4.2388,4.2388,4.2295,4.2388,12000.0
2011-11-28 14:45:00,4.58,4.58,4.58,4.58,12000.0,4.2295,4.2295,4.2295,4.2295,12000.0
2011-11-28 14:50:00,4.57,4.57,4.56,4.56,31200.0,4.2203,4.2203,4.2111,4.2111,31200.0
2011-11-28 14:55:00,4.56,4.56,4.56,4.56,7200.0,4.2111,4.2111,4.2111,4.2111,7200.0
2011-11-28 15:00:00,4.57,4.58,4.57,4.57,16800.0,4.2203,4.2295,4.2203,4.2203,16800.0
2011-11-28 15:05:00,4.55,4.55,4.52,4.53,124800.0,4.2018,4.2018,4.1741,4.1834,124800.0
2011-11-28 15:10:00,4.53,4.54,4.53,4.54,64800.0,4.1834,4.1926,4.1834,4.1926,64800.0
2011-11-28 15:15:00,4.52,4.53,4.51,4.53,98400.0,4.1741,4.1834,4.1649,4.1834,98400.0
2011-11-28 15:20:00,4.53,4.55,4.52,4.55,33600.0,4.1834,4.2018,4.1741,4.2018,33600.0
2011-11-28 15:25:00,4.53,4.54,4.53,4.54,16800.0,4.1834,4.1926,4.1834,4.1926,16800.0
2011-11-28 15:30:00,4.53,4.55,4.53,4.54,38400.0,4.1834,4.2018,4.1834,4.1926,38400.0
2011-11-28 15:35:00,4.55,4.55,4.55,4.55,2400.0,4.2018,4.2018,4.2018,4.2018,2400.0
2011-11-28 15:40:00,4.52,4.54,4.52,4.53,105600.0,4.1741,4.1926,4.1741,4.1834,105600.0
2011-11-28 15:45:00,4.54,4.54,4.51,4.51,55200.0,4.1926,4.1926,4.1649,4.1649,55200.0
2011-11-28 15:50:00,4.52,4.53,4.51,4.53,55200.0,4.1741,4.1834,4.1649,4.1834,55200.0
2011-11-28 15:55:00,4.54,4.59,4.54,4.59,232800.0,4.1926,4.2388,4.1926,4.2388,232800.0
2011-11-29 09:30:00,4.62,4.63,4.6,4.61,244800.0,4.2665,4.2757,4.248,4.2572,244800.0
2011-11-29 09:35:00,4.6,4.62,4.6,4.62,132000.0,4.248,4.2665,4.248,4.2665,132000.0
2011-11-29 09:40:00,4.63,4.64,4.63,4.64,64800.0,4.2757,4.2849,4.2757,4.2849,64800.0
2011-11-29 09:45:00,4.63,4.64,4.63,4.64,52800.0,4.2757,4.2849,4.2757,4.2849,52800.0
2011-11-29 09:50:00,4.65,4.66,4.64,4.66,33600.0,4.2942,4.3034,4.2849,4.3034,33600.0
2011-11-29 09:55:00,4.65,4.65,4.64,4.64,4800.0,4.2942,4.2942,4.2849,4.2849,4800.0
2011-11-29 10:00:00,4.65,4.69,4.63,4.64,789600.0,4.2942,4.3311,4.2757,4.2849,789600.0
2011-11-29 10:05:00,4.65,4.67,4.65,4.67,12000.0,4.2942,4.3126,4.2942,4.3126,12000.0
2011-11-29 10:10:00,4.68,4.69,4.68,4.69,48000.0,4.3219,4.3311,4.3219,4.3311,48000.0
2011-11-29 10:15:00,4.69,4.72,4.69,4.71,43200.0,4.3311,4.3588,4.3311,4.3496,43200.0
2011-11-29 10:20:00,4.71,4.72,4.71,4.72,28800.0,4.3496,4.3588,4.3496,4.3588,28800.0
2011-11-29 10:25:00,4.72,4.72,4.71,4.71,9600.0,4.3588,4.3588,4.3496,4.3496,9600.0
2011-11-29 10:30:00,4.7,4.71,4.7,4.7,48000.0,4.3404,4.3496,4.3404,4.3404,48000.0
2011-11-29 10:35:00,4.7,4.7,4.7,4.7,2400.0,4.3404,4.3404,4.3404,4.3404,2400.0
2011-11-29 10:40:00,4.71,4.71,4.7,4.71,26400.0,4.3496,4.3496,4.3404,4.3496,26400.0
2011-11-29 10:45:00,4.7,4.7,4.69,4.69,31200.0,4.3404,4.3404,4.3311,4.3311,31200.0
2011-11-29 10:50:00,4.69,4.69,4.69,4.69,28800.0,4.3311,4.3311,4.3311,4.3311,28800.0
2011-11-29 10:55:00,4.68,4.69,4.68,4.69,69600.0,4.3219,4.3311,4.3219,4.3311,69600.0
2011-11-29 11:00:00,4.69,4.69,4.67,4.67,40800.0,4.3311,4.3311,4.3126,4.3126,40800.0
2011-11-29 11:05:00,4.68,4.68,4.66,4.66,26400.0,4.3219,4.3219,4.3034,4.3034,26400.0
2011-11-29 11:10:00,4.67,4.67,4.67,4.67,4800.0,4.3126,4.3126,4.3126,4.3126,4800.0
2011-11-29 11:15:00,4.67,4.67,4.67,4.67,0.0,4.3126,4.3126,4.3126,4.3126,0.0
2011-11-29 11:20:00,4.68,4.68,4.68,4.68,28800.0,4.3219,4.3219,4.3219,4.3219,28800.0
2011-11-29 11:25:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-11-29 11:30:00,4.71,4.71,4.7,4.7,4800.0,4.3496,4.3496,4.3404,4.3404,4800.0
2011-11-29 11:35:00,4.71,4.71,4.71,4.71,28800.0,4.3496,4.3496,4.3496,4.3496,28800.0
2011-11-29 11:40:00,4.72,4.72,4.69,4.69,9600.0,4.3588,4.3588,4.3311,4.3311,9600.0
2011-11-29 11:45:00,4.7,4.7,4.7,4.7,4800.0,4.3404,4.3404,4.3404,4.3404,4800.0
2011-11-29 11:50:00,4.69,4.69,4.68,4.68,16800.0,4.3311,4.3311,4.3219,4.3219,16800.0
2011-11-29 11:55:00,4.68,4.68,4.68,4.68,24000.0,4.3219,4.3219,4.3219,4.3219,24000.0
2011-11-29 12:00:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-11-29 12:05:00,4.7,4.72,4.7,4.71,38400.0,4.3404,4.3588,4.3404,4.3496,38400.0
2011-11-29 12:10:00,4.72,4.72,4.72,4.72,28800.0,4.3588,4.3588,4.3588,4.3588,28800.0
2011-11-29 12:15:00,4.72,4.72,4.71,4.71,36000.0,4.3588,4.3588,4.3496,4.3496,36000.0
2011-11-29 12:20:00,4.71,4.71,4.71,4.71,0.0,4.3496,4.3496,4.3496,4.3496,0.0
2011-11-29 12:25:00,4.71,4.71,4.71,4.71,2400.0,4.3496,4.3496,4.3496,4.3496,2400.0
2011-11-29 12:30:00,4.71,4.71,4.71,4.71,12000.0,4.3496,4.3496,4.3496,4.3496,12000.0
2011-11-29 12:35:00,4.7,4.7,4.69,4.69,24000.0,4.3404,4.3404,4.3311,4.3311,24000.0
2011-11-29 12:40:00,4.69,4.69,4.69,4.69,4800.0,4.3311,4.3311,4.3311,4.3311,4800.0
2011-11-29 12:45:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-11-29 12:50:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-11-29 12:55:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-11-29 13:00:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-11-29 13:05:00,4.67,4.67,4.66,4.66,21600.0,4.3126,4.3126,4.3034,4.3034,21600.0
2011-11-29 13:10:00,4.66,4.67,4.66,4.67,43200.0,4.3034,4.3126,4.3034,4.3126,43200.0
2011-11-29 13:15:00,4.68,4.68,4.68,4.68,33600.0,4.3219,4.3219,4.3219,4.3219,33600.0
2011-11-29 13:20:00,4.67,4.69,4.67,4.69,16800.0,4.3126,4.3311,4.3126,4.3311,16800.0
2011-11-29 13:25:00,4.69,4.69,4.69,4.69,2400.0,4.3311,4.3311,4.3311,4.3311,2400.0
2011-11-29 13:30:00,4.68,4.68,4.67,4.67,21600.0,4.3219,4.3219,4.3126,4.3126,21600.0
2011-11-29 13:35:00,4.67,4.68,4.67,4.68,12000.0,4.3126,4.3219,4.3126,4.3219,12000.0
2011-11-29 13:40:00,4.67,4.67,4.67,4.67,36000.0,4.3126,4.3126,4.3126,4.3126,36000.0
2011-11-29 13:45:00,4.67,4.67,4.67,4.67,21600.0,4.3126,4.3126,4.3126,4.3126,21600.0
2011-11-29 13:50:00,4.65,4.65,4.64,4.64,60000.0,4.2942,4.2942,4.2849,4.2849,60000.0
2011-11-29 13:55:00,4.64,4.64,4.64,4.64,14400.0,4.2849,4.2849,4.2849,4.2849,14400.0
2011-11-29 14:00:00,4.63,4.65,4.63,4.65,24000.0,4.2757,4.2942,4.2757,4.2942,24000.0
2011-11-29 14:05:00,4.65,4.65,4.65,4.65,4800.0,4.2942,4.2942,4.2942,4.2942,4800.0
2011-11-29 14:10:00,4.64,4.64,4.64,4.64,4800.0,4.2849,4.2849,4.2849,4.2849,4800.0
2011-11-29 14:15:00,4.64,4.64,4.63,4.64,38400.0,4.2849,4.2849,4.2757,4.2849,38400.0
2011-11-29 14:20:00,4.66,4.66,4.66,4.66,33600.0,4.3034,4.3034,4.3034,4.3034,33600.0
2011-11-29 14:25:00,4.66,4.66,4.66,4.66,0.0,4.3034,4.3034,4.3034,4.3034,0.0
2011-11-29 14:30:00,4.66,4.66,4.66,4.66,0.0,4.3034,4.3034,4.3034,4.3034,0.0
2011-11-29 14:35:00,4.68,4.68,4.68,4.68,7200.0,4.3219,4.3219,4.3219,4.3219,7200.0
2011-11-29 14:40:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-11-29 14:45:00,4.68,4.68,4.68,4.68,12000.0,4.3219,4.3219,4.3219,4.3219,12000.0
2011-11-29 14:50:00,4.66,4.67,4.66,4.67,16800.0,4.3034,4.3126,4.3034,4.3126,16800.0
2011-11-29 14:55:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-11-29 15:00:00,4.68,4.69,4.68,4.69,52800.0,4.3219,4.3311,4.3219,4.3311,52800.0
2011-11-29 15:05:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-11-29 15:10:00,4.67,4.71,4.67,4.71,91200.0,4.3126,4.3496,4.3126,4.3496,91200.0
2011-11-29 15:15:00,4.71,4.72,4.7,4.7,45600.0,4.3496,4.3588,4.3404,4.3404,45600.0
2011-11-29 15:20:00,4.7,4.7,4.7,4.7,0.0,4.3404,4.3404,4.3404,4.3404,0.0
2011-11-29 15:25:00,4.7,4.7,4.7,4.7,2400.0,4.3404,4.3404,4.3404,4.3404,2400.0
2011-11-29 15:30:00,4.7,4.7,4.7,4.7,2400.0,4.3404,4.3404,4.3404,4.3404,2400.0
2011-11-29 15:35:00,4.69,4.69,4.68,4.68,7200.0,4.3311,4.3311,4.3219,4.3219,7200.0
2011-11-29 15:40:00,4.67,4.68,4.67,4.67,19200.0,4.3126,4.3219,4.3126,4.3126,19200.0
2011-11-29 15:45:00,4.67,4.68,4.67,4.68,33600.0,4.3126,4.3219,4.3126,4.3219,33600.0
2011-11-29 15:50:00,4.67,4.67,4.65,4.66,110400.0,4.3126,4.3126,4.2942,4.3034,110400.0
2011-11-29 15:55:00,4.66,4.66,4.64,4.65,175200.0,4.3034,4.3034,4.2849,4.2942,175200.0
2011-11-30 09:30:00,4.99,5.04,4.99,5.02,561600.0,4.6082,4.6543,4.6082,4.6359,561600.0
2011-11-30 09:35:00,5.02,5.04,5.02,5.03,98400.0,4.6359,4.6543,4.6359,4.6451,98400.0
2011-11-30 09:40:00,5.04,5.1,5.04,5.1,228000.0,4.6543,4.7097,4.6543,4.7097,228000.0
2011-11-30 09:45:00,5.09,5.11,5.08,5.1,295200.0,4.7005,4.719,4.6913,4.7097,295200.0
2011-11-30 09:50:00,5.1,5.12,5.1,5.12,146400.0,4.7097,4.7282,4.7097,4.7282,146400.0
2011-11-30 09:55:00,5.12,5.13,5.1,5.1,108000.0,4.7282,4.7374,4.7097,4.7097,108000.0
2011-11-30 10:00:00,5.12,5.14,5.12,5.12,88800.0,4.7282,4.7467,4.7282,4.7282,88800.0
2011-11-30 10:05:00,5.12,5.12,5.1,5.1,81600.0,4.7282,4.7282,4.7097,4.7097,81600.0
2011-11-30 10:10:00,5.11,5.11,5.1,5.11,43200.0,4.719,4.719,4.7097,4.719,43200.0
2011-11-30 10:15:00,5.11,5.12,5.1,5.11,115200.0,4.719,4.7282,4.7097,4.719,115200.0
2011-11-30 10:20:00,5.12,5.12,5.1,5.11,21600.0,4.7282,4.7282,4.7097,4.719,21600.0
2011-11-30 10:25:00,5.13,5.13,5.11,5.13,16800.0,4.7374,4.7374,4.719,4.7374,16800.0
2011-11-30 10:30:00,5.12,5.13,5.12,5.12,103200.0,4.7282,4.7374,4.7282,4.7282,103200.0
2011-11-30 10:35:00,5.13,5.15,5.13,5.15,240000.0,4.7374,4.7559,4.7374,4.7559,240000.0
2011-11-30 10:40:00,5.15,5.16,5.14,5.15,117600.0,4.7559,4.7652,4.7467,4.7559,117600.0
2011-11-30 10:45:00,5.16,5.16,5.15,5.15,7200.0,4.7652,4.7652,4.7559,4.7559,7200.0
2011-11-30 10:50:00,5.16,5.16,5.15,5.16,36000.0,4.7652,4.7652,4.7559,4.7652,36000.0
2011-11-30 10:55:00,5.15,5.17,5.15,5.17,50400.0,4.7559,4.7744,4.7559,4.7744,50400.0
2011-11-30 11:00:00,5.16,5.16,5.15,5.15,57600.0,4.7652,4.7652,4.7559,4.7559,57600.0
2011-11-30 11:05:00,5.15,5.15,5.14,5.14,33600.0,4.7559,4.7559,4.7467,4.7467,33600.0
2011-11-30 11:10:00,5.15,5.15,5.14,5.14,117600.0,4.7559,4.7559,4.7467,4.7467,117600.0
2011-11-30 11:15:00,5.15,5.15,5.14,5.14,4800.0,4.7559,4.7559,4.7467,4.7467,4800.0
2011-11-30 11:20:00,5.14,5.14,5.14,5.14,12000.0,4.7467,4.7467,4.7467,4.7467,12000.0
2011-11-30 11:25:00,5.14,5.14,5.13,5.13,12000.0,4.7467,4.7467,4.7374,4.7374,12000.0
2011-11-30 11:30:00,5.14,5.14,5.14,5.14,4800.0,4.7467,4.7467,4.7467,4.7467,4800.0
2011-11-30 11:35:00,5.15,5.15,5.15,5.15,62400.0,4.7559,4.7559,4.7559,4.7559,62400.0
2011-11-30 11:40:00,5.15,5.15,5.15,5.15,7200.0,4.7559,4.7559,4.7559,4.7559,7200.0
2011-11-30 11:45:00,5.16,5.16,5.16,5.16,2400.0,4.7652,4.7652,4.7652,4.7652,2400.0
2011-11-30 11:50:00,5.16,5.16,5.15,5.15,48000.0,4.7652,4.7652,4.7559,4.7559,48000.0
2011-11-30 11:55:00,5.14,5.14,5.14,5.14,120000.0,4.7467,4.7467,4.7467,4.7467,120000.0
2011-11-30 12:00:00,5.14,5.14,5.14,5.14,24000.0,4.7467,4.7467,4.7467,4.7467,24000.0
2011-11-30 12:05:00,5.13,5.14,5.13,5.14,14400.0,4.7374,4.7467,4.7374,4.7467,14400.0
2011-11-30 12:10:00,5.14,5.14,5.13,5.13,7200.0,4.7467,4.7467,4.7374,4.7374,7200.0
2011-11-30 12:15:00,5.14,5.14,5.14,5.14,24000.0,4.7467,4.7467,4.7467,4.7467,24000.0
2011-11-30 12:20:00,5.15,5.15,5.15,5.15,31200.0,4.7559,4.7559,4.7559,4.7559,31200.0
2011-11-30 12:25:00,5.15,5.15,5.14,5.14,24000.0,4.7559,4.7559,4.7467,4.7467,24000.0
2011-11-30 12:30:00,5.14,5.15,5.14,5.15,31200.0,4.7467,4.7559,4.7467,4.7559,31200.0
2011-11-30 12:35:00,5.15,5.15,5.14,5.14,21600.0,4.7559,4.7559,4.7467,4.7467,21600.0
2011-11-30 12:40:00,5.14,5.14,5.13,5.14,12000.0,4.7467,4.7467,4.7374,4.7467,12000.0
2011-11-30 12:45:00,5.14,5.14,5.14,5.14,31200.0,4.7467,4.7467,4.7467,4.7467,31200.0
2011-11-30 12:50:00,5.14,5.15,5.14,5.15,19200.0,4.7467,4.7559,4.7467,4.7559,19200.0
2011-11-30 12:55:00,5.15,5.15,5.14,5.15,16800.0,4.7559,4.7559,4.7467,4.7559,16800.0
2011-11-30 13:00:00,5.15,5.15,5.15,5.15,4800.0,4.7559,4.7559,4.7559,4.7559,4800.0
2011-11-30 13:05:00,5.15,5.15,5.15,5.15,4800.0,4.7559,4.7559,4.7559,4.7559,4800.0
2011-11-30 13:10:00,5.15,5.15,5.14,5.14,7200.0,4.7559,4.7559,4.7467,4.7467,7200.0
2011-11-30 13:15:00,5.13,5.13,5.13,5.13,38400.0,4.7374,4.7374,4.7374,4.7374,38400.0
2011-11-30 13:20:00,5.13,5.13,5.13,5.13,16800.0,4.7374,4.7374,4.7374,4.7374,16800.0
2011-11-30 13:25:00,5.12,5.12,5.12,5.12,36000.0,4.7282,4.7282,4.7282,4.7282,36000.0
2011-11-30 13:30:00,5.13,5.13,5.12,5.13,7200.0,4.7374,4.7374,4.7282,4.7374,7200.0
2011-11-30 13:35:00,5.12,5.13,5.12,5.12,26400.0,4.7282,4.7374,4.7282,4.7282,26400.0
2011-11-30 13:40:00,5.12,5.12,5.12,5.12,36000.0,4.7282,4.7282,4.7282,4.7282,36000.0
2011-11-30 13:45:00,5.12,5.13,5.12,5.12,16800.0,4.7282,4.7374,4.7282,4.7282,16800.0
2011-11-30 13:50:00,5.12,5.12,5.11,5.11,40800.0,4.7282,4.7282,4.719,4.719,40800.0
2011-11-30 13:55:00,5.11,5.11,5.11,5.11,4800.0,4.719,4.719,4.719,4.719,4800.0
2011-11-30 14:00:00,5.11,5.12,5.11,5.12,69600.0,4.719,4.7282,4.719,4.7282,69600.0
2011-11-30 14:05:00,5.12,5.12,5.1,5.1,26400.0,4.7282,4.7282,4.7097,4.7097,26400.0
2011-11-30 14:10:00,5.11,5.11,5.11,5.11,33600.0,4.719,4.719,4.719,4.719,33600.0
2011-11-30 14:15:00,5.11,5.11,5.11,5.11,0.0,4.719,4.719,4.719,4.719,0.0
2011-11-30 14:20:00,5.11,5.12,5.11,5.12,14400.0,4.719,4.7282,4.719,4.7282,14400.0
2011-11-30 14:25:00,5.12,5.12,5.12,5.12,2400.0,4.7282,4.7282,4.7282,4.7282,2400.0
2011-11-30 14:30:00,5.13,5.13,5.12,5.13,38400.0,4.7374,4.7374,4.7282,4.7374,38400.0
2011-11-30 14:35:00,5.13,5.13,5.13,5.13,79200.0,4.7374,4.7374,4.7374,4.7374,79200.0
2011-11-30 14:40:00,5.13,5.13,5.12,5.12,55200.0,4.7374,4.7374,4.7282,4.7282,55200.0
2011-11-30 14:45:00,5.12,5.12,5.1,5.1,31200.0,4.7282,4.7282,4.7097,4.7097,31200.0
2011-11-30 14:50:00,5.1,5.1,5.1,5.1,40800.0,4.7097,4.7097,4.7097,4.7097,40800.0
2011-11-30 14:55:00,5.1,5.1,5.1,5.1,86400.0,4.7097,4.7097,4.7097,4.7097,86400.0
2011-11-30 15:00:00,5.11,5.11,5.1,5.1,120000.0,4.719,4.719,4.7097,4.7097,120000.0
2011-11-30 15:05:00,5.11,5.11,5.1,5.11,40800.0,4.719,4.719,4.7097,4.719,40800.0
2011-11-30 15:10:00,5.12,5.14,5.12,5.14,38400.0,4.7282,4.7467,4.7282,4.7467,38400.0
2011-11-30 15:15:00,5.14,5.14,5.14,5.14,19200.0,4.7467,4.7467,4.7467,4.7467,19200.0
2011-11-30 15:20:00,5.15,5.15,5.14,5.14,45600.0,4.7559,4.7559,4.7467,4.7467,45600.0
2011-11-30 15:25:00,5.14,5.15,5.14,5.15,9600.0,4.7467,4.7559,4.7467,4.7559,9600.0
2011-11-30 15:30:00,5.14,5.16,5.14,5.15,31200.0,4.7467,4.7652,4.7467,4.7559,31200.0
2011-11-30 15:35:00,5.15,5.15,5.15,5.15,38400.0,4.7559,4.7559,4.7559,4.7559,38400.0
2011-11-30 15:40:00,5.16,5.19,5.16,5.18,300000.0,4.7652,4.7929,4.7652,4.7836,300000.0
2011-11-30 15:45:00,5.19,5.19,5.16,5.17,124800.0,4.7929,4.7929,4.7652,4.7744,124800.0
2011-11-30 15:50:00,5.18,5.2,5.18,5.2,60000.0,4.7836,4.8021,4.7836,4.8021,60000.0
2011-11-30 15:55:00,5.21,5.23,5.2,5.21,321600.0,4.8113,4.8298,4.8021,4.8113,321600.0
2011-12-01 09:30:00,5.18,5.22,5.18,5.21,228000.0,4.7836,4.8206,4.7836,4.8113,228000.0
2011-12-01 09:35:00,5.19,5.19,5.18,5.18,26400.0,4.7929,4.7929,4.7836,4.7836,26400.0
2011-12-01 09:40:00,5.18,5.2,5.18,5.2,19200.0,4.7836,4.8021,4.7836,4.8021,19200.0
2011-12-01 09:45:00,5.2,5.22,5.19,5.22,72000.0,4.8021,4.8206,4.7929,4.8206,72000.0
2011-12-01 09:50:00,5.22,5.22,5.21,5.21,36000.0,4.8206,4.8206,4.8113,4.8113,36000.0
2011-12-01 09:55:00,5.22,5.23,5.21,5.22,62400.0,4.8206,4.8298,4.8113,4.8206,62400.0
2011-12-01 10:00:00,5.22,5.25,5.2,5.25,132000.0,4.8206,4.8483,4.8021,4.8483,132000.0
2011-12-01 10:05:00,5.24,5.25,5.23,5.24,52800.0,4.839,4.8483,4.8298,4.839,52800.0
2011-12-01 10:10:00,5.23,5.23,5.22,5.22,33600.0,4.8298,4.8298,4.8206,4.8206,33600.0
2011-12-01 10:15:00,5.22,5.23,5.22,5.23,81600.0,4.8206,4.8298,4.8206,4.8298,81600.0
2011-12-01 10:20:00,5.22,5.22,5.22,5.22,2400.0,4.8206,4.8206,4.8206,4.8206,2400.0
2011-12-01 10:25:00,5.24,5.25,5.24,5.24,88800.0,4.839,4.8483,4.839,4.839,88800.0
2011-12-01 10:30:00,5.24,5.24,5.21,5.22,100800.0,4.839,4.839,4.8113,4.8206,100800.0
2011-12-01 10:35:00,5.22,5.22,5.2,5.21,31200.0,4.8206,4.8206,4.8021,4.8113,31200.0
2011-12-01 10:40:00,5.2,5.2,5.2,5.2,19200.0,4.8021,4.8021,4.8021,4.8021,19200.0
2011-12-01 10:45:00,5.19,5.19,5.19,5.19,43200.0,4.7929,4.7929,4.7929,4.7929,43200.0
2011-12-01 10:50:00,5.19,5.2,5.19,5.19,38400.0,4.7929,4.8021,4.7929,4.7929,38400.0
2011-12-01 10:55:00,5.19,5.19,5.17,5.18,136800.0,4.7929,4.7929,4.7744,4.7836,136800.0
2011-12-01 11:00:00,5.18,5.19,5.18,5.19,16800.0,4.7836,4.7929,4.7836,4.7929,16800.0
2011-12-01 11:05:00,5.2,5.2,5.2,5.2,69600.0,4.8021,4.8021,4.8021,4.8021,69600.0
2011-12-01 11:10:00,5.18,5.18,5.16,5.17,120000.0,4.7836,4.7836,4.7652,4.7744,120000.0
2011-12-01 11:15:00,5.17,5.17,5.15,5.16,81600.0,4.7744,4.7744,4.7559,4.7652,81600.0
2011-12-01 11:20:00,5.16,5.17,5.16,5.17,16800.0,4.7652,4.7744,4.7652,4.7744,16800.0
2011-12-01 11:25:00,5.17,5.17,5.17,5.17,7200.0,4.7744,4.7744,4.7744,4.7744,7200.0
2011-12-01 11:30:00,5.16,5.17,5.15,5.17,55200.0,4.7652,4.7744,4.7559,4.7744,55200.0
2011-12-01 11:35:00,5.15,5.17,5.15,5.17,21600.0,4.7559,4.7744,4.7559,4.7744,21600.0
2011-12-01 11:40:00,5.18,5.18,5.18,5.18,31200.0,4.7836,4.7836,4.7836,4.7836,31200.0
2011-12-01 11:45:00,5.18,5.18,5.18,5.18,2400.0,4.7836,4.7836,4.7836,4.7836,2400.0
2011-12-01 11:50:00,5.19,5.2,5.19,5.2,38400.0,4.7929,4.8021,4.7929,4.8021,38400.0
2011-12-01 11:55:00,5.19,5.19,5.19,5.19,2400.0,4.7929,4.7929,4.7929,4.7929,2400.0
2011-12-01 12:00:00,5.19,5.19,5.19,5.19,7200.0,4.7929,4.7929,4.7929,4.7929,7200.0
2011-12-01 12:05:00,5.18,5.18,5.18,5.18,24000.0,4.7836,4.7836,4.7836,4.7836,24000.0
2011-12-01 12:10:00,5.18,5.18,5.18,5.18,2400.0,4.7836,4.7836,4.7836,4.7836,2400.0
2011-12-01 12:15:00,5.18,5.18,5.18,5.18,0.0,4.7836,4.7836,4.7836,4.7836,0.0
2011-12-01 12:20:00,5.18,5.19,5.18,5.19,33600.0,4.7836,4.7929,4.7836,4.7929,33600.0
2011-12-01 12:25:00,5.19,5.19,5.18,5.18,31200.0,4.7929,4.7929,4.7836,4.7836,31200.0
2011-12-01 12:30:00,5.19,5.19,5.19,5.19,12000.0,4.7929,4.7929,4.7929,4.7929,12000.0
2011-12-01 12:35:00,5.19,5.19,5.18,5.18,14400.0,4.7929,4.7929,4.7836,4.7836,14400.0
2011-12-01 12:40:00,5.18,5.18,5.16,5.17,19200.0,4.7836,4.7836,4.7652,4.7744,19200.0
2011-12-01 12:45:00,5.17,5.17,5.17,5.17,0.0,4.7744,4.7744,4.7744,4.7744,0.0
2011-12-01 12:50:00,5.16,5.17,5.16,5.17,14400.0,4.7652,4.7744,4.7652,4.7744,14400.0
2011-12-01 12:55:00,5.15,5.15,5.14,5.14,67200.0,4.7559,4.7559,4.7467,4.7467,67200.0
2011-12-01 13:00:00,5.15,5.15,5.15,5.15,36000.0,4.7559,4.7559,4.7559,4.7559,36000.0
2011-12-01 13:05:00,5.16,5.16,5.15,5.15,31200.0,4.7652,4.7652,4.7559,4.7559,31200.0
2011-12-01 13:10:00,5.14,5.17,5.14,5.17,45600.0,4.7467,4.7744,4.7467,4.7744,45600.0
2011-12-01 13:15:00,5.16,5.18,5.16,5.18,12000.0,4.7652,4.7836,4.7652,4.7836,12000.0
2011-12-01 13:20:00,5.18,5.18,5.18,5.18,110400.0,4.7836,4.7836,4.7836,4.7836,110400.0
2011-12-01 13:25:00,5.19,5.19,5.18,5.18,24000.0,4.7929,4.7929,4.7836,4.7836,24000.0
2011-12-01 13:30:00,5.19,5.19,5.19,5.19,60000.0,4.7929,4.7929,4.7929,4.7929,60000.0
2011-12-01 13:35:00,5.19,5.19,5.19,5.19,19200.0,4.7929,4.7929,4.7929,4.7929,19200.0
2011-12-01 13:40:00,5.19,5.21,5.19,5.21,38400.0,4.7929,4.8113,4.7929,4.8113,38400.0
2011-12-01 13:45:00,5.21,5.21,5.21,5.21,7200.0,4.8113,4.8113,4.8113,4.8113,7200.0
2011-12-01 13:50:00,5.22,5.22,5.21,5.21,26400.0,4.8206,4.8206,4.8113,4.8113,26400.0
2011-12-01 13:55:00,5.22,5.24,5.22,5.24,57600.0,4.8206,4.839,4.8206,4.839,57600.0
2011-12-01 14:00:00,5.24,5.24,5.23,5.23,21600.0,4.839,4.839,4.8298,4.8298,21600.0
2011-12-01 14:05:00,5.21,5.21,5.21,5.21,26400.0,4.8113,4.8113,4.8113,4.8113,26400.0
2011-12-01 14:10:00,5.22,5.22,5.21,5.21,7200.0,4.8206,4.8206,4.8113,4.8113,7200.0
2011-12-01 14:15:00,5.21,5.21,5.21,5.21,9600.0,4.8113,4.8113,4.8113,4.8113,9600.0
2011-12-01 14:20:00,5.22,5.23,5.22,5.23,48000.0,4.8206,4.8298,4.8206,4.8298,48000.0
2011-12-01 14:25:00,5.22,5.23,5.22,5.23,36000.0,4.8206,4.8298,4.8206,4.8298,36000.0
2011-12-01 14:30:00,5.22,5.22,5.21,5.21,9600.0,4.8206,4.8206,4.8113,4.8113,9600.0
2011-12-01 14:35:00,5.22,5.22,5.22,5.22,21600.0,4.8206,4.8206,4.8206,4.8206,21600.0
2011-12-01 14:40:00,5.21,5.21,5.21,5.21,2400.0,4.8113,4.8113,4.8113,4.8113,2400.0
2011-12-01 14:45:00,5.22,5.24,5.22,5.24,52800.0,4.8206,4.839,4.8206,4.839,52800.0
2011-12-01 14:50:00,5.23,5.23,5.23,5.23,45600.0,4.8298,4.8298,4.8298,4.8298,45600.0
2011-12-01 14:55:00,5.22,5.22,5.22,5.22,16800.0,4.8206,4.8206,4.8206,4.8206,16800.0
2011-12-01 15:00:00,5.21,5.21,5.21,5.21,96000.0,4.8113,4.8113,4.8113,4.8113,96000.0
2011-12-01 15:05:00,5.23,5.23,5.2,5.2,62400.0,4.8298,4.8298,4.8021,4.8021,62400.0
2011-12-01 15:10:00,5.2,5.21,5.2,5.2,48000.0,4.8021,4.8113,4.8021,4.8021,48000.0
2011-12-01 15:15:00,5.21,5.21,5.21,5.21,24000.0,4.8113,4.8113,4.8113,4.8113,24000.0
2011-12-01 15:20:00,5.21,5.21,5.21,5.21,12000.0,4.8113,4.8113,4.8113,4.8113,12000.0
2011-12-01 15:25:00,5.22,5.24,5.22,5.24,14400.0,4.8206,4.839,4.8206,4.839,14400.0
2011-12-01 15:30:00,5.24,5.24,5.22,5.22,7200.0,4.839,4.839,4.8206,4.8206,7200.0
2011-12-01 15:35:00,5.22,5.23,5.21,5.21,134400.0,4.8206,4.8298,4.8113,4.8113,134400.0
2011-12-01 15:40:00,5.2,5.2,5.2,5.2,4800.0,4.8021,4.8021,4.8021,4.8021,4800.0
2011-12-01 15:45:00,5.19,5.2,5.18,5.2,158400.0,4.7929,4.8021,4.7836,4.8021,158400.0
2011-12-01 15:50:00,5.19,5.2,5.19,5.19,117600.0,4.7929,4.8021,4.7929,4.7929,117600.0
2011-12-01 15:55:00,5.19,5.2,5.17,5.2,136800.0,4.7929,4.8021,4.7744,4.8021,136800.0
2011-12-02 09:30:00,5.35,5.36,5.31,5.32,172800.0,4.9406,4.9498,4.9037,4.9129,172800.0
2011-12-02 09:35:00,5.32,5.33,5.31,5.31,12000.0,4.9129,4.9221,4.9037,4.9037,12000.0
2011-12-02 09:40:00,5.31,5.31,5.29,5.3,242400.0,4.9037,4.9037,4.8852,4.8944,242400.0
2011-12-02 09:45:00,5.29,5.31,5.29,5.3,55200.0,4.8852,4.9037,4.8852,4.8944,55200.0
2011-12-02 09:50:00,5.3,5.31,5.29,5.3,158400.0,4.8944,4.9037,4.8852,4.8944,158400.0
2011-12-02 09:55:00,5.31,5.32,5.3,5.31,184800.0,4.9037,4.9129,4.8944,4.9037,184800.0
2011-12-02 10:00:00,5.32,5.34,5.32,5.34,33600.0,4.9129,4.9314,4.9129,4.9314,33600.0
2011-12-02 10:05:00,5.33,5.34,5.33,5.33,24000.0,4.9221,4.9314,4.9221,4.9221,24000.0
2011-12-02 10:10:00,5.33,5.35,5.33,5.34,79200.0,4.9221,4.9406,4.9221,4.9314,79200.0
2011-12-02 10:15:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-12-02 10:20:00,5.36,5.36,5.35,5.35,12000.0,4.9498,4.9498,4.9406,4.9406,12000.0
2011-12-02 10:25:00,5.35,5.35,5.35,5.35,9600.0,4.9406,4.9406,4.9406,4.9406,9600.0
2011-12-02 10:30:00,5.35,5.36,5.35,5.35,14400.0,4.9406,4.9498,4.9406,4.9406,14400.0
2011-12-02 10:35:00,5.35,5.35,5.34,5.35,14400.0,4.9406,4.9406,4.9314,4.9406,14400.0
2011-12-02 10:40:00,5.34,5.34,5.32,5.33,9600.0,4.9314,4.9314,4.9129,4.9221,9600.0
2011-12-02 10:45:00,5.32,5.32,5.32,5.32,31200.0,4.9129,4.9129,4.9129,4.9129,31200.0
2011-12-02 10:50:00,5.32,5.32,5.32,5.32,24000.0,4.9129,4.9129,4.9129,4.9129,24000.0
2011-12-02 10:55:00,5.34,5.34,5.33,5.33,19200.0,4.9314,4.9314,4.9221,4.9221,19200.0
2011-12-02 11:00:00,5.32,5.32,5.3,5.3,33600.0,4.9129,4.9129,4.8944,4.8944,33600.0
2011-12-02 11:05:00,5.29,5.3,5.28,5.28,62400.0,4.8852,4.8944,4.876,4.876,62400.0
2011-12-02 11:10:00,5.27,5.28,5.27,5.28,31200.0,4.8667,4.876,4.8667,4.876,31200.0
2011-12-02 11:15:00,5.27,5.27,5.27,5.27,26400.0,4.8667,4.8667,4.8667,4.8667,26400.0
2011-12-02 11:20:00,5.28,5.28,5.28,5.28,12000.0,4.876,4.876,4.876,4.876,12000.0
2011-12-02 11:25:00,5.27,5.29,5.27,5.29,24000.0,4.8667,4.8852,4.8667,4.8852,24000.0
2011-12-02 11:30:00,5.3,5.31,5.28,5.28,52800.0,4.8944,4.9037,4.876,4.876,52800.0
2011-12-02 11:35:00,5.29,5.29,5.27,5.28,62400.0,4.8852,4.8852,4.8667,4.876,62400.0
2011-12-02 11:40:00,5.28,5.28,5.25,5.25,79200.0,4.876,4.876,4.8483,4.8483,79200.0
2011-12-02 11:45:00,5.24,5.25,5.23,5.24,72000.0,4.839,4.8483,4.8298,4.839,72000.0
2011-12-02 11:50:00,5.22,5.22,5.22,5.22,21600.0,4.8206,4.8206,4.8206,4.8206,21600.0
2011-12-02 11:55:00,5.24,5.25,5.24,5.24,16800.0,4.839,4.8483,4.839,4.839,16800.0
2011-12-02 12:00:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-02 12:05:00,5.24,5.24,5.24,5.24,16800.0,4.839,4.839,4.839,4.839,16800.0
2011-12-02 12:10:00,5.25,5.25,5.24,5.24,12000.0,4.8483,4.8483,4.839,4.839,12000.0
2011-12-02 12:15:00,5.23,5.24,5.23,5.23,33600.0,4.8298,4.839,4.8298,4.8298,33600.0
2011-12-02 12:20:00,5.26,5.26,5.26,5.26,4800.0,4.8575,4.8575,4.8575,4.8575,4800.0
2011-12-02 12:25:00,5.26,5.26,5.26,5.26,12000.0,4.8575,4.8575,4.8575,4.8575,12000.0
2011-12-02 12:30:00,5.25,5.25,5.25,5.25,4800.0,4.8483,4.8483,4.8483,4.8483,4800.0
2011-12-02 12:35:00,5.25,5.25,5.25,5.25,2400.0,4.8483,4.8483,4.8483,4.8483,2400.0
2011-12-02 12:40:00,5.26,5.26,5.26,5.26,7200.0,4.8575,4.8575,4.8575,4.8575,7200.0
2011-12-02 12:45:00,5.27,5.27,5.27,5.27,21600.0,4.8667,4.8667,4.8667,4.8667,21600.0
2011-12-02 12:50:00,5.27,5.27,5.27,5.27,14400.0,4.8667,4.8667,4.8667,4.8667,14400.0
2011-12-02 12:55:00,5.27,5.27,5.26,5.26,31200.0,4.8667,4.8667,4.8575,4.8575,31200.0
2011-12-02 13:00:00,5.26,5.27,5.26,5.27,4800.0,4.8575,4.8667,4.8575,4.8667,4800.0
2011-12-02 13:05:00,5.25,5.25,5.25,5.25,4800.0,4.8483,4.8483,4.8483,4.8483,4800.0
2011-12-02 13:10:00,5.25,5.25,5.23,5.23,105600.0,4.8483,4.8483,4.8298,4.8298,105600.0
2011-12-02 13:15:00,5.23,5.24,5.23,5.24,7200.0,4.8298,4.839,4.8298,4.839,7200.0
2011-12-02 13:20:00,5.25,5.25,5.24,5.25,21600.0,4.8483,4.8483,4.839,4.8483,21600.0
2011-12-02 13:25:00,5.24,5.24,5.24,5.24,4800.0,4.839,4.839,4.839,4.839,4800.0
2011-12-02 13:30:00,5.22,5.22,5.22,5.22,2400.0,4.8206,4.8206,4.8206,4.8206,2400.0
2011-12-02 13:35:00,5.23,5.23,5.22,5.22,60000.0,4.8298,4.8298,4.8206,4.8206,60000.0
2011-12-02 13:40:00,5.23,5.23,5.22,5.23,31200.0,4.8298,4.8298,4.8206,4.8298,31200.0
2011-12-02 13:45:00,5.23,5.25,5.23,5.25,33600.0,4.8298,4.8483,4.8298,4.8483,33600.0
2011-12-02 13:50:00,5.25,5.25,5.23,5.24,50400.0,4.8483,4.8483,4.8298,4.839,50400.0
2011-12-02 13:55:00,5.24,5.24,5.24,5.24,21600.0,4.839,4.839,4.839,4.839,21600.0
2011-12-02 14:00:00,5.24,5.24,5.24,5.24,7200.0,4.839,4.839,4.839,4.839,7200.0
2011-12-02 14:05:00,5.22,5.22,5.21,5.22,122400.0,4.8206,4.8206,4.8113,4.8206,122400.0
2011-12-02 14:10:00,5.23,5.24,5.23,5.23,88800.0,4.8298,4.839,4.8298,4.8298,88800.0
2011-12-02 14:15:00,5.24,5.24,5.24,5.24,24000.0,4.839,4.839,4.839,4.839,24000.0
2011-12-02 14:20:00,5.23,5.25,5.23,5.25,14400.0,4.8298,4.8483,4.8298,4.8483,14400.0
2011-12-02 14:25:00,5.25,5.25,5.25,5.25,0.0,4.8483,4.8483,4.8483,4.8483,0.0
2011-12-02 14:30:00,5.24,5.24,5.24,5.24,4800.0,4.839,4.839,4.839,4.839,4800.0
2011-12-02 14:35:00,5.23,5.23,5.22,5.23,9600.0,4.8298,4.8298,4.8206,4.8298,9600.0
2011-12-02 14:40:00,5.23,5.24,5.23,5.23,7200.0,4.8298,4.839,4.8298,4.8298,7200.0
2011-12-02 14:45:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-02 14:50:00,5.23,5.23,5.23,5.23,57600.0,4.8298,4.8298,4.8298,4.8298,57600.0
2011-12-02 14:55:00,5.24,5.24,5.21,5.21,9600.0,4.839,4.839,4.8113,4.8113,9600.0
2011-12-02 15:00:00,5.21,5.23,5.21,5.23,122400.0,4.8113,4.8298,4.8113,4.8298,122400.0
2011-12-02 15:05:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-02 15:10:00,5.23,5.23,5.23,5.23,26400.0,4.8298,4.8298,4.8298,4.8298,26400.0
2011-12-02 15:15:00,5.24,5.24,5.23,5.23,7200.0,4.839,4.839,4.8298,4.8298,7200.0
2011-12-02 15:20:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-02 15:25:00,5.22,5.23,5.22,5.23,19200.0,4.8206,4.8298,4.8206,4.8298,19200.0
2011-12-02 15:30:00,5.21,5.23,5.21,5.22,55200.0,4.8113,4.8298,4.8113,4.8206,55200.0
2011-12-02 15:35:00,5.22,5.24,5.22,5.23,127200.0,4.8206,4.839,4.8206,4.8298,127200.0
2011-12-02 15:40:00,5.22,5.22,5.21,5.22,33600.0,4.8206,4.8206,4.8113,4.8206,33600.0
2011-12-02 15:45:00,5.21,5.21,5.19,5.19,199200.0,4.8113,4.8113,4.7929,4.7929,199200.0
2011-12-02 15:50:00,5.2,5.2,5.19,5.2,72000.0,4.8021,4.8021,4.7929,4.8021,72000.0
2011-12-02 15:55:00,5.2,5.22,5.2,5.2,158400.0,4.8021,4.8206,4.8021,4.8021,158400.0
2011-12-05 09:30:00,5.42,5.42,5.38,5.39,336000.0,5.0053,5.0053,4.9683,4.9776,336000.0
2011-12-05 09:35:00,5.4,5.41,5.37,5.37,103200.0,4.9868,4.996,4.9591,4.9591,103200.0
2011-12-05 09:40:00,5.38,5.38,5.37,5.38,43200.0,4.9683,4.9683,4.9591,4.9683,43200.0
2011-12-05 09:45:00,5.39,5.39,5.38,5.38,139200.0,4.9776,4.9776,4.9683,4.9683,139200.0
2011-12-05 09:50:00,5.38,5.39,5.38,5.39,48000.0,4.9683,4.9776,4.9683,4.9776,48000.0
2011-12-05 09:55:00,5.4,5.41,5.4,5.4,26400.0,4.9868,4.996,4.9868,4.9868,26400.0
2011-12-05 10:00:00,5.37,5.4,5.36,5.39,57600.0,4.9591,4.9868,4.9498,4.9776,57600.0
2011-12-05 10:05:00,5.38,5.38,5.37,5.38,72000.0,4.9683,4.9683,4.9591,4.9683,72000.0
2011-12-05 10:10:00,5.39,5.4,5.39,5.4,7200.0,4.9776,4.9868,4.9776,4.9868,7200.0
2011-12-05 10:15:00,5.38,5.4,5.38,5.39,72000.0,4.9683,4.9868,4.9683,4.9776,72000.0
2011-12-05 10:20:00,5.39,5.4,5.39,5.4,117600.0,4.9776,4.9868,4.9776,4.9868,117600.0
2011-12-05 10:25:00,5.4,5.41,5.4,5.41,50400.0,4.9868,4.996,4.9868,4.996,50400.0
2011-12-05 10:30:00,5.42,5.42,5.4,5.4,52800.0,5.0053,5.0053,4.9868,4.9868,52800.0
2011-12-05 10:35:00,5.4,5.4,5.4,5.4,33600.0,4.9868,4.9868,4.9868,4.9868,33600.0
2011-12-05 10:40:00,5.4,5.4,5.39,5.4,57600.0,4.9868,4.9868,4.9776,4.9868,57600.0
2011-12-05 10:45:00,5.4,5.4,5.39,5.39,52800.0,4.9868,4.9868,4.9776,4.9776,52800.0
2011-12-05 10:50:00,5.4,5.4,5.39,5.39,4800.0,4.9868,4.9868,4.9776,4.9776,4800.0
2011-12-05 10:55:00,5.39,5.39,5.38,5.38,40800.0,4.9776,4.9776,4.9683,4.9683,40800.0
2011-12-05 11:00:00,5.39,5.39,5.38,5.38,4800.0,4.9776,4.9776,4.9683,4.9683,4800.0
2011-12-05 11:05:00,5.39,5.39,5.38,5.39,24000.0,4.9776,4.9776,4.9683,4.9776,24000.0
2011-12-05 11:10:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-12-05 11:15:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-12-05 11:20:00,5.38,5.38,5.37,5.37,38400.0,4.9683,4.9683,4.9591,4.9591,38400.0
2011-12-05 11:25:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-12-05 11:30:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-12-05 11:35:00,5.38,5.39,5.38,5.39,21600.0,4.9683,4.9776,4.9683,4.9776,21600.0
2011-12-05 11:40:00,5.38,5.38,5.38,5.38,28800.0,4.9683,4.9683,4.9683,4.9683,28800.0
2011-12-05 11:45:00,5.38,5.39,5.38,5.38,38400.0,4.9683,4.9776,4.9683,4.9683,38400.0
2011-12-05 11:50:00,5.38,5.38,5.38,5.38,57600.0,4.9683,4.9683,4.9683,4.9683,57600.0
2011-12-05 11:55:00,5.38,5.38,5.38,5.38,7200.0,4.9683,4.9683,4.9683,4.9683,7200.0
2011-12-05 12:00:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-05 12:05:00,5.38,5.39,5.38,5.39,9600.0,4.9683,4.9776,4.9683,4.9776,9600.0
2011-12-05 12:10:00,5.38,5.39,5.38,5.39,4800.0,4.9683,4.9776,4.9683,4.9776,4800.0
2011-12-05 12:15:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-12-05 12:20:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-05 12:25:00,5.38,5.38,5.37,5.37,7200.0,4.9683,4.9683,4.9591,4.9591,7200.0
2011-12-05 12:30:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-12-05 12:35:00,5.39,5.39,5.38,5.38,14400.0,4.9776,4.9776,4.9683,4.9683,14400.0
2011-12-05 12:40:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-05 12:45:00,5.39,5.4,5.39,5.4,24000.0,4.9776,4.9868,4.9776,4.9868,24000.0
2011-12-05 12:50:00,5.4,5.4,5.4,5.4,7200.0,4.9868,4.9868,4.9868,4.9868,7200.0
2011-12-05 12:55:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-12-05 13:00:00,5.4,5.4,5.4,5.4,0.0,4.9868,4.9868,4.9868,4.9868,0.0
2011-12-05 13:05:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-12-05 13:10:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-05 13:15:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-05 13:20:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-05 13:25:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-05 13:30:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-05 13:35:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-05 13:40:00,5.36,5.36,5.33,5.34,69600.0,4.9498,4.9498,4.9221,4.9314,69600.0
2011-12-05 13:45:00,5.33,5.34,5.29,5.3,160800.0,4.9221,4.9314,4.8852,4.8944,160800.0
2011-12-05 13:50:00,5.3,5.3,5.29,5.29,45600.0,4.8944,4.8944,4.8852,4.8852,45600.0
2011-12-05 13:55:00,5.29,5.32,5.29,5.3,57600.0,4.8852,4.9129,4.8852,4.8944,57600.0
2011-12-05 14:00:00,5.3,5.3,5.29,5.29,52800.0,4.8944,4.8944,4.8852,4.8852,52800.0
2011-12-05 14:05:00,5.28,5.28,5.26,5.26,57600.0,4.876,4.876,4.8575,4.8575,57600.0
2011-12-05 14:10:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-12-05 14:15:00,5.29,5.29,5.29,5.29,4800.0,4.8852,4.8852,4.8852,4.8852,4800.0
2011-12-05 14:20:00,5.3,5.3,5.3,5.3,4800.0,4.8944,4.8944,4.8944,4.8944,4800.0
2011-12-05 14:25:00,5.28,5.29,5.28,5.29,48000.0,4.876,4.8852,4.876,4.8852,48000.0
2011-12-05 14:30:00,5.29,5.29,5.27,5.28,12000.0,4.8852,4.8852,4.8667,4.876,12000.0
2011-12-05 14:35:00,5.28,5.28,5.28,5.28,12000.0,4.876,4.876,4.876,4.876,12000.0
2011-12-05 14:40:00,5.29,5.29,5.27,5.27,16800.0,4.8852,4.8852,4.8667,4.8667,16800.0
2011-12-05 14:45:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-12-05 14:50:00,5.29,5.29,5.29,5.29,12000.0,4.8852,4.8852,4.8852,4.8852,12000.0
2011-12-05 14:55:00,5.3,5.3,5.3,5.3,26400.0,4.8944,4.8944,4.8944,4.8944,26400.0
2011-12-05 15:00:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-12-05 15:05:00,5.31,5.31,5.24,5.25,86400.0,4.9037,4.9037,4.839,4.8483,86400.0
2011-12-05 15:10:00,5.26,5.26,5.26,5.26,7200.0,4.8575,4.8575,4.8575,4.8575,7200.0
2011-12-05 15:15:00,5.23,5.24,5.21,5.24,26400.0,4.8298,4.839,4.8113,4.839,26400.0
2011-12-05 15:20:00,5.22,5.24,5.22,5.24,14400.0,4.8206,4.839,4.8206,4.839,14400.0
2011-12-05 15:25:00,5.22,5.24,5.22,5.24,38400.0,4.8206,4.839,4.8206,4.839,38400.0
2011-12-05 15:30:00,5.24,5.24,5.22,5.23,16800.0,4.839,4.839,4.8206,4.8298,16800.0
2011-12-05 15:35:00,5.24,5.25,5.24,5.25,7200.0,4.839,4.8483,4.839,4.8483,7200.0
2011-12-05 15:40:00,5.24,5.25,5.23,5.25,62400.0,4.839,4.8483,4.8298,4.8483,62400.0
2011-12-05 15:45:00,5.25,5.27,5.25,5.27,38400.0,4.8483,4.8667,4.8483,4.8667,38400.0
2011-12-05 15:50:00,5.27,5.29,5.26,5.29,76800.0,4.8667,4.8852,4.8575,4.8852,76800.0
2011-12-05 15:55:00,5.29,5.31,5.28,5.31,204000.0,4.8852,4.9037,4.876,4.9037,204000.0
2011-12-06 09:30:00,5.32,5.33,5.31,5.32,69600.0,4.9129,4.9221,4.9037,4.9129,69600.0
2011-12-06 09:35:00,5.32,5.33,5.31,5.31,127200.0,4.9129,4.9221,4.9037,4.9037,127200.0
2011-12-06 09:40:00,5.31,5.31,5.29,5.3,60000.0,4.9037,4.9037,4.8852,4.8944,60000.0
2011-12-06 09:45:00,5.28,5.28,5.27,5.27,31200.0,4.876,4.876,4.8667,4.8667,31200.0
2011-12-06 09:50:00,5.28,5.29,5.28,5.29,16800.0,4.876,4.8852,4.876,4.8852,16800.0
2011-12-06 09:55:00,5.29,5.31,5.29,5.31,67200.0,4.8852,4.9037,4.8852,4.9037,67200.0
2011-12-06 10:00:00,5.31,5.34,5.31,5.34,93600.0,4.9037,4.9314,4.9037,4.9314,93600.0
2011-12-06 10:05:00,5.33,5.33,5.33,5.33,19200.0,4.9221,4.9221,4.9221,4.9221,19200.0
2011-12-06 10:10:00,5.33,5.34,5.32,5.34,33600.0,4.9221,4.9314,4.9129,4.9314,33600.0
2011-12-06 10:15:00,5.34,5.34,5.34,5.34,2400.0,4.9314,4.9314,4.9314,4.9314,2400.0
2011-12-06 10:20:00,5.34,5.37,5.34,5.36,64800.0,4.9314,4.9591,4.9314,4.9498,64800.0
2011-12-06 10:25:00,5.36,5.36,5.35,5.36,12000.0,4.9498,4.9498,4.9406,4.9498,12000.0
2011-12-06 10:30:00,5.36,5.37,5.36,5.36,67200.0,4.9498,4.9591,4.9498,4.9498,67200.0
2011-12-06 10:35:00,5.36,5.38,5.36,5.38,16800.0,4.9498,4.9683,4.9498,4.9683,16800.0
2011-12-06 10:40:00,5.36,5.36,5.36,5.36,36000.0,4.9498,4.9498,4.9498,4.9498,36000.0
2011-12-06 10:45:00,5.36,5.36,5.36,5.36,12000.0,4.9498,4.9498,4.9498,4.9498,12000.0
2011-12-06 10:50:00,5.35,5.35,5.35,5.35,4800.0,4.9406,4.9406,4.9406,4.9406,4800.0
2011-12-06 10:55:00,5.34,5.34,5.34,5.34,16800.0,4.9314,4.9314,4.9314,4.9314,16800.0
2011-12-06 11:00:00,5.35,5.35,5.35,5.35,12000.0,4.9406,4.9406,4.9406,4.9406,12000.0
2011-12-06 11:05:00,5.35,5.35,5.35,5.35,2400.0,4.9406,4.9406,4.9406,4.9406,2400.0
2011-12-06 11:10:00,5.34,5.34,5.34,5.34,16800.0,4.9314,4.9314,4.9314,4.9314,16800.0
2011-12-06 11:15:00,5.34,5.34,5.34,5.34,12000.0,4.9314,4.9314,4.9314,4.9314,12000.0
2011-12-06 11:20:00,5.34,5.35,5.34,5.35,33600.0,4.9314,4.9406,4.9314,4.9406,33600.0
2011-12-06 11:25:00,5.34,5.34,5.34,5.34,4800.0,4.9314,4.9314,4.9314,4.9314,4800.0
2011-12-06 11:30:00,5.35,5.35,5.35,5.35,2400.0,4.9406,4.9406,4.9406,4.9406,2400.0
2011-12-06 11:35:00,5.35,5.35,5.35,5.35,0.0,4.9406,4.9406,4.9406,4.9406,0.0
2011-12-06 11:40:00,5.33,5.33,5.33,5.33,4800.0,4.9221,4.9221,4.9221,4.9221,4800.0
2011-12-06 11:45:00,5.33,5.33,5.33,5.33,0.0,4.9221,4.9221,4.9221,4.9221,0.0
2011-12-06 11:50:00,5.32,5.33,5.32,5.33,31200.0,4.9129,4.9221,4.9129,4.9221,31200.0
2011-12-06 11:55:00,5.36,5.36,5.36,5.36,2400.0,4.9498,4.9498,4.9498,4.9498,2400.0
2011-12-06 12:00:00,5.35,5.36,5.35,5.36,4800.0,4.9406,4.9498,4.9406,4.9498,4800.0
2011-12-06 12:05:00,5.36,5.36,5.36,5.36,0.0,4.9498,4.9498,4.9498,4.9498,0.0
2011-12-06 12:10:00,5.35,5.36,5.35,5.36,9600.0,4.9406,4.9498,4.9406,4.9498,9600.0
2011-12-06 12:15:00,5.36,5.37,5.36,5.36,40800.0,4.9498,4.9591,4.9498,4.9498,40800.0
2011-12-06 12:20:00,5.35,5.36,5.34,5.35,19200.0,4.9406,4.9498,4.9314,4.9406,19200.0
2011-12-06 12:25:00,5.35,5.35,5.35,5.35,0.0,4.9406,4.9406,4.9406,4.9406,0.0
2011-12-06 12:30:00,5.35,5.35,5.35,5.35,7200.0,4.9406,4.9406,4.9406,4.9406,7200.0
2011-12-06 12:35:00,5.36,5.36,5.36,5.36,14400.0,4.9498,4.9498,4.9498,4.9498,14400.0
2011-12-06 12:40:00,5.36,5.36,5.36,5.36,4800.0,4.9498,4.9498,4.9498,4.9498,4800.0
2011-12-06 12:45:00,5.36,5.36,5.36,5.36,19200.0,4.9498,4.9498,4.9498,4.9498,19200.0
2011-12-06 12:50:00,5.35,5.35,5.35,5.35,12000.0,4.9406,4.9406,4.9406,4.9406,12000.0
2011-12-06 12:55:00,5.35,5.35,5.35,5.35,0.0,4.9406,4.9406,4.9406,4.9406,0.0
2011-12-06 13:00:00,5.34,5.34,5.34,5.34,36000.0,4.9314,4.9314,4.9314,4.9314,36000.0
2011-12-06 13:05:00,5.35,5.35,5.34,5.34,12000.0,4.9406,4.9406,4.9314,4.9314,12000.0
2011-12-06 13:10:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-12-06 13:15:00,5.36,5.37,5.36,5.37,45600.0,4.9498,4.9591,4.9498,4.9591,45600.0
2011-12-06 13:20:00,5.37,5.37,5.37,5.37,60000.0,4.9591,4.9591,4.9591,4.9591,60000.0
2011-12-06 13:25:00,5.38,5.38,5.38,5.38,12000.0,4.9683,4.9683,4.9683,4.9683,12000.0
2011-12-06 13:30:00,5.38,5.38,5.38,5.38,12000.0,4.9683,4.9683,4.9683,4.9683,12000.0
2011-12-06 13:35:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-06 13:40:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-06 13:45:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-06 13:50:00,5.37,5.38,5.37,5.38,4800.0,4.9591,4.9683,4.9591,4.9683,4800.0
2011-12-06 13:55:00,5.37,5.37,5.37,5.37,9600.0,4.9591,4.9591,4.9591,4.9591,9600.0
2011-12-06 14:00:00,5.37,5.37,5.36,5.36,31200.0,4.9591,4.9591,4.9498,4.9498,31200.0
2011-12-06 14:05:00,5.36,5.36,5.36,5.36,12000.0,4.9498,4.9498,4.9498,4.9498,12000.0
2011-12-06 14:10:00,5.36,5.36,5.36,5.36,2400.0,4.9498,4.9498,4.9498,4.9498,2400.0
2011-12-06 14:15:00,5.38,5.38,5.37,5.38,21600.0,4.9683,4.9683,4.9591,4.9683,21600.0
2011-12-06 14:20:00,5.37,5.37,5.36,5.37,12000.0,4.9591,4.9591,4.9498,4.9591,12000.0
2011-12-06 14:25:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-06 14:30:00,5.39,5.39,5.39,5.39,33600.0,4.9776,4.9776,4.9776,4.9776,33600.0
2011-12-06 14:35:00,5.39,5.41,5.38,5.41,103200.0,4.9776,4.996,4.9683,4.996,103200.0
2011-12-06 14:40:00,5.42,5.43,5.42,5.42,124800.0,5.0053,5.0145,5.0053,5.0053,124800.0
2011-12-06 14:45:00,5.42,5.43,5.42,5.43,456000.0,5.0053,5.0145,5.0053,5.0145,456000.0
2011-12-06 14:50:00,5.43,5.44,5.43,5.44,64800.0,5.0145,5.0237,5.0145,5.0237,64800.0
2011-12-06 14:55:00,5.44,5.45,5.43,5.43,33600.0,5.0237,5.033,5.0145,5.0145,33600.0
2011-12-06 15:00:00,5.44,5.44,5.43,5.43,103200.0,5.0237,5.0237,5.0145,5.0145,103200.0
2011-12-06 15:05:00,5.43,5.43,5.43,5.43,52800.0,5.0145,5.0145,5.0145,5.0145,52800.0
2011-12-06 15:10:00,5.43,5.45,5.43,5.45,43200.0,5.0145,5.033,5.0145,5.033,43200.0
2011-12-06 15:15:00,5.44,5.44,5.44,5.44,12000.0,5.0237,5.0237,5.0237,5.0237,12000.0
2011-12-06 15:20:00,5.43,5.43,5.43,5.43,189600.0,5.0145,5.0145,5.0145,5.0145,189600.0
2011-12-06 15:25:00,5.42,5.42,5.41,5.41,31200.0,5.0053,5.0053,4.996,4.996,31200.0
2011-12-06 15:30:00,5.42,5.42,5.41,5.42,64800.0,5.0053,5.0053,4.996,5.0053,64800.0
2011-12-06 15:35:00,5.42,5.43,5.42,5.43,4800.0,5.0053,5.0145,5.0053,5.0145,4800.0
2011-12-06 15:40:00,5.43,5.43,5.4,5.4,26400.0,5.0145,5.0145,4.9868,4.9868,26400.0
2011-12-06 15:45:00,5.4,5.4,5.39,5.4,52800.0,4.9868,4.9868,4.9776,4.9868,52800.0
2011-12-06 15:50:00,5.4,5.4,5.38,5.38,57600.0,4.9868,4.9868,4.9683,4.9683,57600.0
2011-12-06 15:55:00,5.38,5.38,5.37,5.37,91200.0,4.9683,4.9683,4.9591,4.9591,91200.0
2011-12-07 09:30:00,5.33,5.33,5.28,5.28,242400.0,4.9221,4.9221,4.876,4.876,242400.0
2011-12-07 09:35:00,5.29,5.29,5.27,5.27,74400.0,4.8852,4.8852,4.8667,4.8667,74400.0
2011-12-07 09:40:00,5.27,5.27,5.26,5.26,19200.0,4.8667,4.8667,4.8575,4.8575,19200.0
2011-12-07 09:45:00,5.27,5.27,5.26,5.27,57600.0,4.8667,4.8667,4.8575,4.8667,57600.0
2011-12-07 09:50:00,5.28,5.28,5.27,5.27,93600.0,4.876,4.876,4.8667,4.8667,93600.0
2011-12-07 09:55:00,5.3,5.31,5.3,5.31,48000.0,4.8944,4.9037,4.8944,4.9037,48000.0
2011-12-07 10:00:00,5.3,5.3,5.29,5.3,38400.0,4.8944,4.8944,4.8852,4.8944,38400.0
2011-12-07 10:05:00,5.29,5.29,5.29,5.29,2400.0,4.8852,4.8852,4.8852,4.8852,2400.0
2011-12-07 10:10:00,5.29,5.3,5.29,5.29,55200.0,4.8852,4.8944,4.8852,4.8852,55200.0
2011-12-07 10:15:00,5.3,5.31,5.3,5.31,60000.0,4.8944,4.9037,4.8944,4.9037,60000.0
2011-12-07 10:20:00,5.29,5.3,5.29,5.29,16800.0,4.8852,4.8944,4.8852,4.8852,16800.0
2011-12-07 10:25:00,5.27,5.27,5.26,5.26,24000.0,4.8667,4.8667,4.8575,4.8575,24000.0
2011-12-07 10:30:00,5.27,5.28,5.26,5.28,43200.0,4.8667,4.876,4.8575,4.876,43200.0
2011-12-07 10:35:00,5.27,5.29,5.27,5.29,48000.0,4.8667,4.8852,4.8667,4.8852,48000.0
2011-12-07 10:40:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-12-07 10:45:00,5.28,5.31,5.28,5.31,74400.0,4.876,4.9037,4.876,4.9037,74400.0
2011-12-07 10:50:00,5.31,5.31,5.31,5.31,33600.0,4.9037,4.9037,4.9037,4.9037,33600.0
2011-12-07 10:55:00,5.29,5.31,5.29,5.31,16800.0,4.8852,4.9037,4.8852,4.9037,16800.0
2011-12-07 11:00:00,5.31,5.32,5.31,5.32,62400.0,4.9037,4.9129,4.9037,4.9129,62400.0
2011-12-07 11:05:00,5.33,5.33,5.33,5.33,12000.0,4.9221,4.9221,4.9221,4.9221,12000.0
2011-12-07 11:10:00,5.32,5.33,5.32,5.33,4800.0,4.9129,4.9221,4.9129,4.9221,4800.0
2011-12-07 11:15:00,5.33,5.33,5.32,5.32,216000.0,4.9221,4.9221,4.9129,4.9129,216000.0
2011-12-07 11:20:00,5.33,5.36,5.33,5.34,72000.0,4.9221,4.9498,4.9221,4.9314,72000.0
2011-12-07 11:25:00,5.35,5.35,5.35,5.35,4800.0,4.9406,4.9406,4.9406,4.9406,4800.0
2011-12-07 11:30:00,5.35,5.36,5.35,5.35,26400.0,4.9406,4.9498,4.9406,4.9406,26400.0
2011-12-07 11:35:00,5.36,5.36,5.36,5.36,14400.0,4.9498,4.9498,4.9498,4.9498,14400.0
2011-12-07 11:40:00,5.36,5.36,5.35,5.36,33600.0,4.9498,4.9498,4.9406,4.9498,33600.0
2011-12-07 11:45:00,5.36,5.36,5.36,5.36,40800.0,4.9498,4.9498,4.9498,4.9498,40800.0
2011-12-07 11:50:00,5.37,5.37,5.36,5.36,19200.0,4.9591,4.9591,4.9498,4.9498,19200.0
2011-12-07 11:55:00,5.36,5.36,5.36,5.36,0.0,4.9498,4.9498,4.9498,4.9498,0.0
2011-12-07 12:00:00,5.37,5.38,5.37,5.37,67200.0,4.9591,4.9683,4.9591,4.9591,67200.0
2011-12-07 12:05:00,5.37,5.37,5.37,5.37,26400.0,4.9591,4.9591,4.9591,4.9591,26400.0
2011-12-07 12:10:00,5.36,5.36,5.36,5.36,14400.0,4.9498,4.9498,4.9498,4.9498,14400.0
2011-12-07 12:15:00,5.37,5.37,5.37,5.37,14400.0,4.9591,4.9591,4.9591,4.9591,14400.0
2011-12-07 12:20:00,5.37,5.38,5.37,5.38,134400.0,4.9591,4.9683,4.9591,4.9683,134400.0
2011-12-07 12:25:00,5.39,5.41,5.39,5.41,146400.0,4.9776,4.996,4.9776,4.996,146400.0
2011-12-07 12:30:00,5.41,5.41,5.41,5.41,12000.0,4.996,4.996,4.996,4.996,12000.0
2011-12-07 12:35:00,5.41,5.41,5.41,5.41,0.0,4.996,4.996,4.996,4.996,0.0
2011-12-07 12:40:00,5.41,5.41,5.41,5.41,0.0,4.996,4.996,4.996,4.996,0.0
2011-12-07 12:45:00,5.42,5.42,5.42,5.42,19200.0,5.0053,5.0053,5.0053,5.0053,19200.0
2011-12-07 12:50:00,5.42,5.42,5.41,5.41,16800.0,5.0053,5.0053,4.996,4.996,16800.0
2011-12-07 12:55:00,5.42,5.42,5.42,5.42,9600.0,5.0053,5.0053,5.0053,5.0053,9600.0
2011-12-07 13:00:00,5.42,5.42,5.42,5.42,16800.0,5.0053,5.0053,5.0053,5.0053,16800.0
2011-12-07 13:05:00,5.42,5.42,5.42,5.42,0.0,5.0053,5.0053,5.0053,5.0053,0.0
2011-12-07 13:10:00,5.4,5.4,5.39,5.39,52800.0,4.9868,4.9868,4.9776,4.9776,52800.0
2011-12-07 13:15:00,5.4,5.41,5.4,5.41,12000.0,4.9868,4.996,4.9868,4.996,12000.0
2011-12-07 13:20:00,5.41,5.41,5.4,5.41,31200.0,4.996,4.996,4.9868,4.996,31200.0
2011-12-07 13:25:00,5.42,5.42,5.41,5.42,40800.0,5.0053,5.0053,4.996,5.0053,40800.0
2011-12-07 13:30:00,5.42,5.42,5.42,5.42,0.0,5.0053,5.0053,5.0053,5.0053,0.0
2011-12-07 13:35:00,5.41,5.41,5.41,5.41,2400.0,4.996,4.996,4.996,4.996,2400.0
2011-12-07 13:40:00,5.4,5.4,5.4,5.4,12000.0,4.9868,4.9868,4.9868,4.9868,12000.0
2011-12-07 13:45:00,5.4,5.4,5.38,5.38,9600.0,4.9868,4.9868,4.9683,4.9683,9600.0
2011-12-07 13:50:00,5.39,5.39,5.39,5.39,12000.0,4.9776,4.9776,4.9776,4.9776,12000.0
2011-12-07 13:55:00,5.39,5.4,5.39,5.4,19200.0,4.9776,4.9868,4.9776,4.9868,19200.0
2011-12-07 14:00:00,5.4,5.4,5.4,5.4,0.0,4.9868,4.9868,4.9868,4.9868,0.0
2011-12-07 14:05:00,5.38,5.38,5.37,5.37,24000.0,4.9683,4.9683,4.9591,4.9591,24000.0
2011-12-07 14:10:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-07 14:15:00,5.37,5.38,5.37,5.38,40800.0,4.9591,4.9683,4.9591,4.9683,40800.0
2011-12-07 14:20:00,5.38,5.38,5.38,5.38,24000.0,4.9683,4.9683,4.9683,4.9683,24000.0
2011-12-07 14:25:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-07 14:30:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-07 14:35:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-07 14:40:00,5.39,5.39,5.36,5.36,72000.0,4.9776,4.9776,4.9498,4.9498,72000.0
2011-12-07 14:45:00,5.36,5.36,5.35,5.35,19200.0,4.9498,4.9498,4.9406,4.9406,19200.0
2011-12-07 14:50:00,5.34,5.35,5.34,5.35,7200.0,4.9314,4.9406,4.9314,4.9406,7200.0
2011-12-07 14:55:00,5.35,5.35,5.35,5.35,0.0,4.9406,4.9406,4.9406,4.9406,0.0
2011-12-07 15:00:00,5.36,5.37,5.36,5.37,12000.0,4.9498,4.9591,4.9498,4.9591,12000.0
2011-12-07 15:05:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-07 15:10:00,5.35,5.35,5.35,5.35,9600.0,4.9406,4.9406,4.9406,4.9406,9600.0
2011-12-07 15:15:00,5.38,5.41,5.38,5.41,31200.0,4.9683,4.996,4.9683,4.996,31200.0
2011-12-07 15:20:00,5.42,5.42,5.41,5.42,60000.0,5.0053,5.0053,4.996,5.0053,60000.0
2011-12-07 15:25:00,5.43,5.44,5.43,5.43,12000.0,5.0145,5.0237,5.0145,5.0145,12000.0
2011-12-07 15:30:00,5.44,5.44,5.44,5.44,7200.0,5.0237,5.0237,5.0237,5.0237,7200.0
2011-12-07 15:35:00,5.43,5.47,5.43,5.47,96000.0,5.0145,5.0514,5.0145,5.0514,96000.0
2011-12-07 15:40:00,5.48,5.52,5.47,5.48,216000.0,5.0607,5.0976,5.0514,5.0607,216000.0
2011-12-07 15:45:00,5.48,5.48,5.47,5.48,52800.0,5.0607,5.0607,5.0514,5.0607,52800.0
2011-12-07 15:50:00,5.48,5.5,5.48,5.48,156000.0,5.0607,5.0791,5.0607,5.0607,156000.0
2011-12-07 15:55:00,5.48,5.49,5.43,5.44,223200.0,5.0607,5.0699,5.0145,5.0237,223200.0
2011-12-08 09:30:00,5.39,5.39,5.36,5.39,139200.0,4.9776,4.9776,4.9498,4.9776,139200.0
2011-12-08 09:35:00,5.39,5.4,5.37,5.4,60000.0,4.9776,4.9868,4.9591,4.9868,60000.0
2011-12-08 09:40:00,5.4,5.4,5.36,5.36,91200.0,4.9868,4.9868,4.9498,4.9498,91200.0
2011-12-08 09:45:00,5.37,5.39,5.37,5.39,84000.0,4.9591,4.9776,4.9591,4.9776,84000.0
2011-12-08 09:50:00,5.4,5.41,5.38,5.39,134400.0,4.9868,4.996,4.9683,4.9776,134400.0
2011-12-08 09:55:00,5.37,5.38,5.37,5.38,57600.0,4.9591,4.9683,4.9591,4.9683,57600.0
2011-12-08 10:00:00,5.38,5.39,5.35,5.35,16800.0,4.9683,4.9776,4.9406,4.9406,16800.0
2011-12-08 10:05:00,5.33,5.35,5.33,5.33,67200.0,4.9221,4.9406,4.9221,4.9221,67200.0
2011-12-08 10:10:00,5.34,5.35,5.34,5.34,57600.0,4.9314,4.9406,4.9314,4.9314,57600.0
2011-12-08 10:15:00,5.34,5.34,5.33,5.33,33600.0,4.9314,4.9314,4.9221,4.9221,33600.0
2011-12-08 10:20:00,5.31,5.33,5.31,5.33,43200.0,4.9037,4.9221,4.9037,4.9221,43200.0
2011-12-08 10:25:00,5.34,5.34,5.34,5.34,16800.0,4.9314,4.9314,4.9314,4.9314,16800.0
2011-12-08 10:30:00,5.34,5.36,5.34,5.36,122400.0,4.9314,4.9498,4.9314,4.9498,122400.0
2011-12-08 10:35:00,5.35,5.35,5.35,5.35,26400.0,4.9406,4.9406,4.9406,4.9406,26400.0
2011-12-08 10:40:00,5.35,5.35,5.34,5.35,21600.0,4.9406,4.9406,4.9314,4.9406,21600.0
2011-12-08 10:45:00,5.36,5.37,5.36,5.37,21600.0,4.9498,4.9591,4.9498,4.9591,21600.0
2011-12-08 10:50:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-08 10:55:00,5.35,5.35,5.33,5.33,21600.0,4.9406,4.9406,4.9221,4.9221,21600.0
2011-12-08 11:00:00,5.33,5.33,5.33,5.33,0.0,4.9221,4.9221,4.9221,4.9221,0.0
2011-12-08 11:05:00,5.32,5.32,5.3,5.3,45600.0,4.9129,4.9129,4.8944,4.8944,45600.0
2011-12-08 11:10:00,5.29,5.3,5.28,5.28,21600.0,4.8852,4.8944,4.876,4.876,21600.0
2011-12-08 11:15:00,5.29,5.29,5.27,5.27,28800.0,4.8852,4.8852,4.8667,4.8667,28800.0
2011-12-08 11:20:00,5.28,5.3,5.28,5.3,26400.0,4.876,4.8944,4.876,4.8944,26400.0
2011-12-08 11:25:00,5.27,5.28,5.27,5.27,16800.0,4.8667,4.876,4.8667,4.8667,16800.0
2011-12-08 11:30:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-12-08 11:35:00,5.28,5.28,5.26,5.26,48000.0,4.876,4.876,4.8575,4.8575,48000.0
2011-12-08 11:40:00,5.25,5.25,5.24,5.25,57600.0,4.8483,4.8483,4.839,4.8483,57600.0
2011-12-08 11:45:00,5.26,5.26,5.26,5.26,9600.0,4.8575,4.8575,4.8575,4.8575,9600.0
2011-12-08 11:50:00,5.27,5.28,5.26,5.28,38400.0,4.8667,4.876,4.8575,4.876,38400.0
2011-12-08 11:55:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-12-08 12:00:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-12-08 12:05:00,5.27,5.27,5.27,5.27,7200.0,4.8667,4.8667,4.8667,4.8667,7200.0
2011-12-08 12:10:00,5.29,5.29,5.28,5.29,60000.0,4.8852,4.8852,4.876,4.8852,60000.0
2011-12-08 12:15:00,5.29,5.3,5.29,5.3,57600.0,4.8852,4.8944,4.8852,4.8944,57600.0
2011-12-08 12:20:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-12-08 12:25:00,5.3,5.3,5.27,5.27,7200.0,4.8944,4.8944,4.8667,4.8667,7200.0
2011-12-08 12:30:00,5.27,5.28,5.27,5.27,33600.0,4.8667,4.876,4.8667,4.8667,33600.0
2011-12-08 12:35:00,5.25,5.25,5.25,5.25,16800.0,4.8483,4.8483,4.8483,4.8483,16800.0
2011-12-08 12:40:00,5.25,5.26,5.25,5.26,31200.0,4.8483,4.8575,4.8483,4.8575,31200.0
2011-12-08 12:45:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-12-08 12:50:00,5.27,5.27,5.26,5.26,28800.0,4.8667,4.8667,4.8575,4.8575,28800.0
2011-12-08 12:55:00,5.26,5.27,5.26,5.26,7200.0,4.8575,4.8667,4.8575,4.8575,7200.0
2011-12-08 13:00:00,5.23,5.23,5.23,5.23,19200.0,4.8298,4.8298,4.8298,4.8298,19200.0
2011-12-08 13:05:00,5.22,5.22,5.21,5.21,60000.0,4.8206,4.8206,4.8113,4.8113,60000.0
2011-12-08 13:10:00,5.2,5.2,5.19,5.2,14400.0,4.8021,4.8021,4.7929,4.8021,14400.0
2011-12-08 13:15:00,5.2,5.2,5.19,5.2,100800.0,4.8021,4.8021,4.7929,4.8021,100800.0
2011-12-08 13:20:00,5.21,5.21,5.2,5.2,24000.0,4.8113,4.8113,4.8021,4.8021,24000.0
2011-12-08 13:25:00,5.21,5.21,5.21,5.21,26400.0,4.8113,4.8113,4.8113,4.8113,26400.0
2011-12-08 13:30:00,5.21,5.22,5.21,5.22,45600.0,4.8113,4.8206,4.8113,4.8206,45600.0
2011-12-08 13:35:00,5.21,5.21,5.21,5.21,9600.0,4.8113,4.8113,4.8113,4.8113,9600.0
2011-12-08 13:40:00,5.21,5.21,5.21,5.21,0.0,4.8113,4.8113,4.8113,4.8113,0.0
2011-12-08 13:45:00,5.23,5.24,5.23,5.24,64800.0,4.8298,4.839,4.8298,4.839,64800.0
2011-12-08 13:50:00,5.24,5.24,5.24,5.24,0.0,4.839,4.839,4.839,4.839,0.0
2011-12-08 13:55:00,5.24,5.24,5.24,5.24,33600.0,4.839,4.839,4.839,4.839,33600.0
2011-12-08 14:00:00,5.23,5.23,5.21,5.22,16800.0,4.8298,4.8298,4.8113,4.8206,16800.0
2011-12-08 14:05:00,5.21,5.23,5.2,5.23,57600.0,4.8113,4.8298,4.8021,4.8298,57600.0
2011-12-08 14:10:00,5.23,5.24,5.23,5.24,31200.0,4.8298,4.839,4.8298,4.839,31200.0
2011-12-08 14:15:00,5.23,5.26,5.23,5.25,74400.0,4.8298,4.8575,4.8298,4.8483,74400.0
2011-12-08 14:20:00,5.26,5.26,5.24,5.24,4800.0,4.8575,4.8575,4.839,4.839,4800.0
2011-12-08 14:25:00,5.24,5.24,5.23,5.24,21600.0,4.839,4.839,4.8298,4.839,21600.0
2011-12-08 14:30:00,5.24,5.25,5.23,5.25,108000.0,4.839,4.8483,4.8298,4.8483,108000.0
2011-12-08 14:35:00,5.24,5.24,5.21,5.21,43200.0,4.839,4.839,4.8113,4.8113,43200.0
2011-12-08 14:40:00,5.21,5.22,5.21,5.21,48000.0,4.8113,4.8206,4.8113,4.8113,48000.0
2011-12-08 14:45:00,5.22,5.23,5.21,5.23,69600.0,4.8206,4.8298,4.8113,4.8298,69600.0
2011-12-08 14:50:00,5.21,5.21,5.21,5.21,9600.0,4.8113,4.8113,4.8113,4.8113,9600.0
2011-12-08 14:55:00,5.19,5.2,5.19,5.2,38400.0,4.7929,4.8021,4.7929,4.8021,38400.0
2011-12-08 15:00:00,5.21,5.21,5.21,5.21,16800.0,4.8113,4.8113,4.8113,4.8113,16800.0
2011-12-08 15:05:00,5.21,5.21,5.2,5.2,31200.0,4.8113,4.8113,4.8021,4.8021,31200.0
2011-12-08 15:10:00,5.2,5.22,5.2,5.22,12000.0,4.8021,4.8206,4.8021,4.8206,12000.0
2011-12-08 15:15:00,5.24,5.25,5.24,5.25,31200.0,4.839,4.8483,4.839,4.8483,31200.0
2011-12-08 15:20:00,5.27,5.27,5.25,5.25,45600.0,4.8667,4.8667,4.8483,4.8483,45600.0
2011-12-08 15:25:00,5.26,5.27,5.26,5.27,79200.0,4.8575,4.8667,4.8575,4.8667,79200.0
2011-12-08 15:30:00,5.29,5.31,5.29,5.3,136800.0,4.8852,4.9037,4.8852,4.8944,136800.0
2011-12-08 15:35:00,5.3,5.31,5.27,5.27,31200.0,4.8944,4.9037,4.8667,4.8667,31200.0
2011-12-08 15:40:00,5.27,5.27,5.22,5.23,170400.0,4.8667,4.8667,4.8206,4.8298,170400.0
2011-12-08 15:45:00,5.23,5.24,5.18,5.18,170400.0,4.8298,4.839,4.7836,4.7836,170400.0
2011-12-08 15:50:00,5.19,5.19,5.16,5.18,218400.0,4.7929,4.7929,4.7652,4.7836,218400.0
2011-12-08 15:55:00,5.17,5.17,5.13,5.17,242400.0,4.7744,4.7744,4.7374,4.7744,242400.0
2011-12-09 09:30:00,5.23,5.28,5.23,5.27,148800.0,4.8298,4.876,4.8298,4.8667,148800.0
2011-12-09 09:35:00,5.27,5.29,5.27,5.28,108000.0,4.8667,4.8852,4.8667,4.876,108000.0
2011-12-09 09:40:00,5.29,5.29,5.27,5.28,108000.0,4.8852,4.8852,4.8667,4.876,108000.0
2011-12-09 09:45:00,5.27,5.3,5.27,5.3,60000.0,4.8667,4.8944,4.8667,4.8944,60000.0
2011-12-09 09:50:00,5.32,5.33,5.31,5.33,141600.0,4.9129,4.9221,4.9037,4.9221,141600.0
2011-12-09 09:55:00,5.34,5.36,5.3,5.31,314400.0,4.9314,4.9498,4.8944,4.9037,314400.0
2011-12-09 10:00:00,5.31,5.34,5.31,5.34,240000.0,4.9037,4.9314,4.9037,4.9314,240000.0
2011-12-09 10:05:00,5.36,5.36,5.35,5.35,16800.0,4.9498,4.9498,4.9406,4.9406,16800.0
2011-12-09 10:10:00,5.35,5.35,5.33,5.33,74400.0,4.9406,4.9406,4.9221,4.9221,74400.0
2011-12-09 10:15:00,5.33,5.34,5.32,5.32,24000.0,4.9221,4.9314,4.9129,4.9129,24000.0
2011-12-09 10:20:00,5.34,5.34,5.33,5.33,24000.0,4.9314,4.9314,4.9221,4.9221,24000.0
2011-12-09 10:25:00,5.31,5.31,5.31,5.31,19200.0,4.9037,4.9037,4.9037,4.9037,19200.0
2011-12-09 10:30:00,5.32,5.34,5.32,5.34,48000.0,4.9129,4.9314,4.9129,4.9314,48000.0
2011-12-09 10:35:00,5.33,5.33,5.3,5.31,60000.0,4.9221,4.9221,4.8944,4.9037,60000.0
2011-12-09 10:40:00,5.31,5.32,5.31,5.31,67200.0,4.9037,4.9129,4.9037,4.9037,67200.0
2011-12-09 10:45:00,5.3,5.3,5.3,5.3,4800.0,4.8944,4.8944,4.8944,4.8944,4800.0
2011-12-09 10:50:00,5.3,5.33,5.3,5.33,67200.0,4.8944,4.9221,4.8944,4.9221,67200.0
2011-12-09 10:55:00,5.34,5.35,5.34,5.34,28800.0,4.9314,4.9406,4.9314,4.9314,28800.0
2011-12-09 11:00:00,5.35,5.38,5.35,5.38,45600.0,4.9406,4.9683,4.9406,4.9683,45600.0
2011-12-09 11:05:00,5.37,5.37,5.37,5.37,36000.0,4.9591,4.9591,4.9591,4.9591,36000.0
2011-12-09 11:10:00,5.38,5.38,5.37,5.37,84000.0,4.9683,4.9683,4.9591,4.9591,84000.0
2011-12-09 11:15:00,5.38,5.38,5.37,5.37,33600.0,4.9683,4.9683,4.9591,4.9591,33600.0
2011-12-09 11:20:00,5.38,5.38,5.37,5.38,110400.0,4.9683,4.9683,4.9591,4.9683,110400.0
2011-12-09 11:25:00,5.37,5.39,5.37,5.39,16800.0,4.9591,4.9776,4.9591,4.9776,16800.0
2011-12-09 11:30:00,5.39,5.39,5.39,5.39,45600.0,4.9776,4.9776,4.9776,4.9776,45600.0
2011-12-09 11:35:00,5.38,5.39,5.38,5.39,52800.0,4.9683,4.9776,4.9683,4.9776,52800.0
2011-12-09 11:40:00,5.39,5.41,5.39,5.41,50400.0,4.9776,4.996,4.9776,4.996,50400.0
2011-12-09 11:45:00,5.4,5.4,5.38,5.38,67200.0,4.9868,4.9868,4.9683,4.9683,67200.0
2011-12-09 11:50:00,5.38,5.38,5.37,5.37,28800.0,4.9683,4.9683,4.9591,4.9591,28800.0
2011-12-09 11:55:00,5.37,5.37,5.37,5.37,24000.0,4.9591,4.9591,4.9591,4.9591,24000.0
2011-12-09 12:00:00,5.37,5.37,5.36,5.36,24000.0,4.9591,4.9591,4.9498,4.9498,24000.0
2011-12-09 12:05:00,5.36,5.37,5.36,5.37,43200.0,4.9498,4.9591,4.9498,4.9591,43200.0
2011-12-09 12:10:00,5.38,5.38,5.38,5.38,100800.0,4.9683,4.9683,4.9683,4.9683,100800.0
2011-12-09 12:15:00,5.38,5.39,5.38,5.39,16800.0,4.9683,4.9776,4.9683,4.9776,16800.0
2011-12-09 12:20:00,5.39,5.39,5.39,5.39,14400.0,4.9776,4.9776,4.9776,4.9776,14400.0
2011-12-09 12:25:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-09 12:30:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-09 12:35:00,5.39,5.39,5.38,5.39,33600.0,4.9776,4.9776,4.9683,4.9776,33600.0
2011-12-09 12:40:00,5.38,5.4,5.38,5.39,112800.0,4.9683,4.9868,4.9683,4.9776,112800.0
2011-12-09 12:45:00,5.39,5.39,5.39,5.39,28800.0,4.9776,4.9776,4.9776,4.9776,28800.0
2011-12-09 12:50:00,5.39,5.39,5.38,5.38,7200.0,4.9776,4.9776,4.9683,4.9683,7200.0
2011-12-09 12:55:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-09 13:00:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-09 13:05:00,5.38,5.38,5.37,5.38,76800.0,4.9683,4.9683,4.9591,4.9683,76800.0
2011-12-09 13:10:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-09 13:15:00,5.39,5.39,5.38,5.39,31200.0,4.9776,4.9776,4.9683,4.9776,31200.0
2011-12-09 13:20:00,5.4,5.4,5.4,5.4,69600.0,4.9868,4.9868,4.9868,4.9868,69600.0
2011-12-09 13:25:00,5.4,5.41,5.4,5.4,64800.0,4.9868,4.996,4.9868,4.9868,64800.0
2011-12-09 13:30:00,5.4,5.4,5.4,5.4,12000.0,4.9868,4.9868,4.9868,4.9868,12000.0
2011-12-09 13:35:00,5.4,5.4,5.4,5.4,21600.0,4.9868,4.9868,4.9868,4.9868,21600.0
2011-12-09 13:40:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-09 13:45:00,5.39,5.39,5.39,5.39,19200.0,4.9776,4.9776,4.9776,4.9776,19200.0
2011-12-09 13:50:00,5.39,5.4,5.39,5.39,14400.0,4.9776,4.9868,4.9776,4.9776,14400.0
2011-12-09 13:55:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-09 14:00:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-12-09 14:05:00,5.39,5.4,5.39,5.4,19200.0,4.9776,4.9868,4.9776,4.9868,19200.0
2011-12-09 14:10:00,5.4,5.4,5.4,5.4,0.0,4.9868,4.9868,4.9868,4.9868,0.0
2011-12-09 14:15:00,5.39,5.39,5.39,5.39,7200.0,4.9776,4.9776,4.9776,4.9776,7200.0
2011-12-09 14:20:00,5.39,5.39,5.39,5.39,79200.0,4.9776,4.9776,4.9776,4.9776,79200.0
2011-12-09 14:25:00,5.4,5.42,5.4,5.41,31200.0,4.9868,5.0053,4.9868,4.996,31200.0
2011-12-09 14:30:00,5.42,5.43,5.42,5.43,40800.0,5.0053,5.0145,5.0053,5.0145,40800.0
2011-12-09 14:35:00,5.43,5.43,5.43,5.43,72000.0,5.0145,5.0145,5.0145,5.0145,72000.0
2011-12-09 14:40:00,5.42,5.42,5.42,5.42,4800.0,5.0053,5.0053,5.0053,5.0053,4800.0
2011-12-09 14:45:00,5.42,5.44,5.42,5.44,88800.0,5.0053,5.0237,5.0053,5.0237,88800.0
2011-12-09 14:50:00,5.44,5.44,5.43,5.44,40800.0,5.0237,5.0237,5.0145,5.0237,40800.0
2011-12-09 14:55:00,5.44,5.44,5.43,5.43,4800.0,5.0237,5.0237,5.0145,5.0145,4800.0
2011-12-09 15:00:00,5.43,5.43,5.4,5.4,88800.0,5.0145,5.0145,4.9868,4.9868,88800.0
2011-12-09 15:05:00,5.39,5.4,5.39,5.4,72000.0,4.9776,4.9868,4.9776,4.9868,72000.0
2011-12-09 15:10:00,5.42,5.42,5.42,5.42,16800.0,5.0053,5.0053,5.0053,5.0053,16800.0
2011-12-09 15:15:00,5.42,5.42,5.39,5.4,43200.0,5.0053,5.0053,4.9776,4.9868,43200.0
2011-12-09 15:20:00,5.4,5.41,5.4,5.41,12000.0,4.9868,4.996,4.9868,4.996,12000.0
2011-12-09 15:25:00,5.42,5.42,5.42,5.42,16800.0,5.0053,5.0053,5.0053,5.0053,16800.0
2011-12-09 15:30:00,5.42,5.42,5.42,5.42,0.0,5.0053,5.0053,5.0053,5.0053,0.0
2011-12-09 15:35:00,5.41,5.42,5.41,5.42,19200.0,4.996,5.0053,4.996,5.0053,19200.0
2011-12-09 15:40:00,5.42,5.44,5.42,5.44,84000.0,5.0053,5.0237,5.0053,5.0237,84000.0
2011-12-09 15:45:00,5.43,5.43,5.4,5.4,170400.0,5.0145,5.0145,4.9868,4.9868,170400.0
2011-12-09 15:50:00,5.4,5.42,5.39,5.42,105600.0,4.9868,5.0053,4.9776,5.0053,105600.0
2011-12-09 15:55:00,5.42,5.43,5.41,5.41,393600.0,5.0053,5.0145,4.996,4.996,393600.0
2011-12-12 09:30:00,5.29,5.29,5.25,5.26,242400.0,4.8852,4.8852,4.8483,4.8575,242400.0
2011-12-12 09:35:00,5.26,5.26,5.25,5.26,100800.0,4.8575,4.8575,4.8483,4.8575,100800.0
2011-12-12 09:40:00,5.26,5.26,5.24,5.24,139200.0,4.8575,4.8575,4.839,4.839,139200.0
2011-12-12 09:45:00,5.24,5.26,5.24,5.26,19200.0,4.839,4.8575,4.839,4.8575,19200.0
2011-12-12 09:50:00,5.25,5.26,5.24,5.24,40800.0,4.8483,4.8575,4.839,4.839,40800.0
2011-12-12 09:55:00,5.23,5.23,5.2,5.2,110400.0,4.8298,4.8298,4.8021,4.8021,110400.0
2011-12-12 10:00:00,5.21,5.22,5.21,5.21,79200.0,4.8113,4.8206,4.8113,4.8113,79200.0
2011-12-12 10:05:00,5.2,5.23,5.2,5.23,57600.0,4.8021,4.8298,4.8021,4.8298,57600.0
2011-12-12 10:10:00,5.23,5.23,5.23,5.23,93600.0,4.8298,4.8298,4.8298,4.8298,93600.0
2011-12-12 10:15:00,5.22,5.23,5.21,5.21,45600.0,4.8206,4.8298,4.8113,4.8113,45600.0
2011-12-12 10:20:00,5.19,5.19,5.19,5.19,295200.0,4.7929,4.7929,4.7929,4.7929,295200.0
2011-12-12 10:25:00,5.19,5.2,5.18,5.2,40800.0,4.7929,4.8021,4.7836,4.8021,40800.0
2011-12-12 10:30:00,5.19,5.19,5.19,5.19,14400.0,4.7929,4.7929,4.7929,4.7929,14400.0
2011-12-12 10:35:00,5.2,5.2,5.19,5.19,48000.0,4.8021,4.8021,4.7929,4.7929,48000.0
2011-12-12 10:40:00,5.19,5.19,5.19,5.19,0.0,4.7929,4.7929,4.7929,4.7929,0.0
2011-12-12 10:45:00,5.2,5.2,5.19,5.19,98400.0,4.8021,4.8021,4.7929,4.7929,98400.0
2011-12-12 10:50:00,5.2,5.2,5.19,5.19,12000.0,4.8021,4.8021,4.7929,4.7929,12000.0
2011-12-12 10:55:00,5.21,5.21,5.2,5.2,12000.0,4.8113,4.8113,4.8021,4.8021,12000.0
2011-12-12 11:00:00,5.2,5.21,5.2,5.2,7200.0,4.8021,4.8113,4.8021,4.8021,7200.0
2011-12-12 11:05:00,5.2,5.2,5.2,5.2,98400.0,4.8021,4.8021,4.8021,4.8021,98400.0
2011-12-12 11:10:00,5.18,5.19,5.18,5.19,64800.0,4.7836,4.7929,4.7836,4.7929,64800.0
2011-12-12 11:15:00,5.17,5.17,5.16,5.16,52800.0,4.7744,4.7744,4.7652,4.7652,52800.0
2011-12-12 11:20:00,5.19,5.19,5.19,5.19,4800.0,4.7929,4.7929,4.7929,4.7929,4800.0
2011-12-12 11:25:00,5.19,5.19,5.17,5.17,26400.0,4.7929,4.7929,4.7744,4.7744,26400.0
2011-12-12 11:30:00,5.17,5.18,5.17,5.18,31200.0,4.7744,4.7836,4.7744,4.7836,31200.0
2011-12-12 11:35:00,5.17,5.17,5.17,5.17,4800.0,4.7744,4.7744,4.7744,4.7744,4800.0
2011-12-12 11:40:00,5.16,5.16,5.16,5.16,7200.0,4.7652,4.7652,4.7652,4.7652,7200.0
2011-12-12 11:45:00,5.15,5.15,5.13,5.13,31200.0,4.7559,4.7559,4.7374,4.7374,31200.0
2011-12-12 11:50:00,5.14,5.14,5.13,5.13,45600.0,4.7467,4.7467,4.7374,4.7374,45600.0
2011-12-12 11:55:00,5.12,5.12,5.09,5.11,134400.0,4.7282,4.7282,4.7005,4.719,134400.0
2011-12-12 12:00:00,5.11,5.11,5.1,5.1,48000.0,4.719,4.719,4.7097,4.7097,48000.0
2011-12-12 12:05:00,5.11,5.11,5.1,5.1,38400.0,4.719,4.719,4.7097,4.7097,38400.0
2011-12-12 12:10:00,5.1,5.11,5.1,5.11,40800.0,4.7097,4.719,4.7097,4.719,40800.0
2011-12-12 12:15:00,5.11,5.12,5.11,5.11,100800.0,4.719,4.7282,4.719,4.719,100800.0
2011-12-12 12:20:00,5.12,5.12,5.11,5.11,12000.0,4.7282,4.7282,4.719,4.719,12000.0
2011-12-12 12:25:00,5.11,5.11,5.11,5.11,9600.0,4.719,4.719,4.719,4.719,9600.0
2011-12-12 12:30:00,5.11,5.11,5.1,5.11,9600.0,4.719,4.719,4.7097,4.719,9600.0
2011-12-12 12:35:00,5.11,5.11,5.11,5.11,7200.0,4.719,4.719,4.719,4.719,7200.0
2011-12-12 12:40:00,5.11,5.11,5.11,5.11,0.0,4.719,4.719,4.719,4.719,0.0
2011-12-12 12:45:00,5.12,5.12,5.12,5.12,48000.0,4.7282,4.7282,4.7282,4.7282,48000.0
2011-12-12 12:50:00,5.12,5.12,5.12,5.12,40800.0,4.7282,4.7282,4.7282,4.7282,40800.0
2011-12-12 12:55:00,5.12,5.12,5.12,5.12,0.0,4.7282,4.7282,4.7282,4.7282,0.0
2011-12-12 13:00:00,5.11,5.11,5.1,5.11,38400.0,4.719,4.719,4.7097,4.719,38400.0
2011-12-12 13:05:00,5.11,5.11,5.11,5.11,0.0,4.719,4.719,4.719,4.719,0.0
2011-12-12 13:10:00,5.1,5.1,5.09,5.1,52800.0,4.7097,4.7097,4.7005,4.7097,52800.0
2011-12-12 13:15:00,5.1,5.1,5.1,5.1,74400.0,4.7097,4.7097,4.7097,4.7097,74400.0
2011-12-12 13:20:00,5.09,5.1,5.09,5.1,38400.0,4.7005,4.7097,4.7005,4.7097,38400.0
2011-12-12 13:25:00,5.12,5.12,5.12,5.12,26400.0,4.7282,4.7282,4.7282,4.7282,26400.0
2011-12-12 13:30:00,5.12,5.12,5.12,5.12,40800.0,4.7282,4.7282,4.7282,4.7282,40800.0
2011-12-12 13:35:00,5.12,5.12,5.12,5.12,4800.0,4.7282,4.7282,4.7282,4.7282,4800.0
2011-12-12 13:40:00,5.12,5.12,5.12,5.12,2400.0,4.7282,4.7282,4.7282,4.7282,2400.0
2011-12-12 13:45:00,5.13,5.13,5.13,5.13,26400.0,4.7374,4.7374,4.7374,4.7374,26400.0
2011-12-12 13:50:00,5.13,5.14,5.13,5.13,19200.0,4.7374,4.7467,4.7374,4.7374,19200.0
2011-12-12 13:55:00,5.13,5.13,5.12,5.12,24000.0,4.7374,4.7374,4.7282,4.7282,24000.0
2011-12-12 14:00:00,5.13,5.13,5.12,5.12,26400.0,4.7374,4.7374,4.7282,4.7282,26400.0
2011-12-12 14:05:00,5.11,5.11,5.11,5.11,7200.0,4.719,4.719,4.719,4.719,7200.0
2011-12-12 14:10:00,5.11,5.11,5.1,5.1,48000.0,4.719,4.719,4.7097,4.7097,48000.0
2011-12-12 14:15:00,5.1,5.12,5.1,5.12,33600.0,4.7097,4.7282,4.7097,4.7282,33600.0
2011-12-12 14:20:00,5.13,5.13,5.13,5.13,45600.0,4.7374,4.7374,4.7374,4.7374,45600.0
2011-12-12 14:25:00,5.14,5.14,5.13,5.13,50400.0,4.7467,4.7467,4.7374,4.7374,50400.0
2011-12-12 14:30:00,5.13,5.13,5.12,5.12,28800.0,4.7374,4.7374,4.7282,4.7282,28800.0
2011-12-12 14:35:00,5.12,5.12,5.1,5.1,43200.0,4.7282,4.7282,4.7097,4.7097,43200.0
2011-12-12 14:40:00,5.1,5.1,5.09,5.1,74400.0,4.7097,4.7097,4.7005,4.7097,74400.0
2011-12-12 14:45:00,5.11,5.11,5.11,5.11,33600.0,4.719,4.719,4.719,4.719,33600.0
2011-12-12 14:50:00,5.1,5.11,5.1,5.11,12000.0,4.7097,4.719,4.7097,4.719,12000.0
2011-12-12 14:55:00,5.11,5.14,5.11,5.14,21600.0,4.719,4.7467,4.719,4.7467,21600.0
2011-12-12 15:00:00,5.14,5.14,5.12,5.13,36000.0,4.7467,4.7467,4.7282,4.7374,36000.0
2011-12-12 15:05:00,5.13,5.13,5.11,5.11,21600.0,4.7374,4.7374,4.719,4.719,21600.0
2011-12-12 15:10:00,5.12,5.12,5.12,5.12,9600.0,4.7282,4.7282,4.7282,4.7282,9600.0
2011-12-12 15:15:00,5.13,5.13,5.13,5.13,48000.0,4.7374,4.7374,4.7374,4.7374,48000.0
2011-12-12 15:20:00,5.13,5.13,5.11,5.11,28800.0,4.7374,4.7374,4.719,4.719,28800.0
2011-12-12 15:25:00,5.13,5.16,5.13,5.16,62400.0,4.7374,4.7652,4.7374,4.7652,62400.0
2011-12-12 15:30:00,5.15,5.16,5.15,5.16,86400.0,4.7559,4.7652,4.7559,4.7652,86400.0
2011-12-12 15:35:00,5.17,5.18,5.16,5.18,180000.0,4.7744,4.7836,4.7652,4.7836,180000.0
2011-12-12 15:40:00,5.18,5.2,5.18,5.18,115200.0,4.7836,4.8021,4.7836,4.7836,115200.0
2011-12-12 15:45:00,5.17,5.18,5.17,5.18,21600.0,4.7744,4.7836,4.7744,4.7836,21600.0
2011-12-12 15:50:00,5.18,5.2,5.18,5.2,156000.0,4.7836,4.8021,4.7836,4.8021,156000.0
2011-12-12 15:55:00,5.2,5.21,5.18,5.2,187200.0,4.8021,4.8113,4.7836,4.8021,187200.0
2011-12-13 09:30:00,5.29,5.33,5.29,5.31,204000.0,4.8852,4.9221,4.8852,4.9037,204000.0
2011-12-13 09:35:00,5.32,5.32,5.32,5.32,170400.0,4.9129,4.9129,4.9129,4.9129,170400.0
2011-12-13 09:40:00,5.33,5.34,5.33,5.34,165600.0,4.9221,4.9314,4.9221,4.9314,165600.0
2011-12-13 09:45:00,5.34,5.35,5.33,5.34,98400.0,4.9314,4.9406,4.9221,4.9314,98400.0
2011-12-13 09:50:00,5.35,5.35,5.34,5.34,48000.0,4.9406,4.9406,4.9314,4.9314,48000.0
2011-12-13 09:55:00,5.35,5.35,5.33,5.33,360000.0,4.9406,4.9406,4.9221,4.9221,360000.0
2011-12-13 10:00:00,5.34,5.36,5.34,5.35,36000.0,4.9314,4.9498,4.9314,4.9406,36000.0
2011-12-13 10:05:00,5.35,5.35,5.35,5.35,31200.0,4.9406,4.9406,4.9406,4.9406,31200.0
2011-12-13 10:10:00,5.36,5.36,5.36,5.36,4800.0,4.9498,4.9498,4.9498,4.9498,4800.0
2011-12-13 10:15:00,5.35,5.35,5.34,5.35,52800.0,4.9406,4.9406,4.9314,4.9406,52800.0
2011-12-13 10:20:00,5.35,5.35,5.33,5.33,26400.0,4.9406,4.9406,4.9221,4.9221,26400.0
2011-12-13 10:25:00,5.33,5.33,5.31,5.31,21600.0,4.9221,4.9221,4.9037,4.9037,21600.0
2011-12-13 10:30:00,5.31,5.32,5.31,5.32,55200.0,4.9037,4.9129,4.9037,4.9129,55200.0
2011-12-13 10:35:00,5.31,5.31,5.3,5.3,165600.0,4.9037,4.9037,4.8944,4.8944,165600.0
2011-12-13 10:40:00,5.3,5.3,5.29,5.29,170400.0,4.8944,4.8944,4.8852,4.8852,170400.0
2011-12-13 10:45:00,5.27,5.27,5.25,5.26,40800.0,4.8667,4.8667,4.8483,4.8575,40800.0
2011-12-13 10:50:00,5.26,5.27,5.26,5.27,21600.0,4.8575,4.8667,4.8575,4.8667,21600.0
2011-12-13 10:55:00,5.27,5.27,5.27,5.27,26400.0,4.8667,4.8667,4.8667,4.8667,26400.0
2011-12-13 11:00:00,5.25,5.26,5.24,5.24,45600.0,4.8483,4.8575,4.839,4.839,45600.0
2011-12-13 11:05:00,5.24,5.24,5.22,5.22,40800.0,4.839,4.839,4.8206,4.8206,40800.0
2011-12-13 11:10:00,5.24,5.24,5.23,5.23,40800.0,4.839,4.839,4.8298,4.8298,40800.0
2011-12-13 11:15:00,5.23,5.25,5.23,5.25,36000.0,4.8298,4.8483,4.8298,4.8483,36000.0
2011-12-13 11:20:00,5.25,5.26,5.25,5.25,93600.0,4.8483,4.8575,4.8483,4.8483,93600.0
2011-12-13 11:25:00,5.26,5.27,5.26,5.27,79200.0,4.8575,4.8667,4.8575,4.8667,79200.0
2011-12-13 11:30:00,5.26,5.26,5.26,5.26,21600.0,4.8575,4.8575,4.8575,4.8575,21600.0
2011-12-13 11:35:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-12-13 11:40:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-12-13 11:45:00,5.27,5.27,5.26,5.26,48000.0,4.8667,4.8667,4.8575,4.8575,48000.0
2011-12-13 11:50:00,5.27,5.27,5.27,5.27,28800.0,4.8667,4.8667,4.8667,4.8667,28800.0
2011-12-13 11:55:00,5.28,5.29,5.27,5.29,84000.0,4.876,4.8852,4.8667,4.8852,84000.0
2011-12-13 12:00:00,5.29,5.29,5.29,5.29,26400.0,4.8852,4.8852,4.8852,4.8852,26400.0
2011-12-13 12:05:00,5.29,5.29,5.28,5.29,16800.0,4.8852,4.8852,4.876,4.8852,16800.0
2011-12-13 12:10:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-12-13 12:15:00,5.27,5.27,5.27,5.27,2400.0,4.8667,4.8667,4.8667,4.8667,2400.0
2011-12-13 12:20:00,5.27,5.27,5.27,5.27,21600.0,4.8667,4.8667,4.8667,4.8667,21600.0
2011-12-13 12:25:00,5.27,5.27,5.27,5.27,4800.0,4.8667,4.8667,4.8667,4.8667,4800.0
2011-12-13 12:30:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-12-13 12:35:00,5.27,5.27,5.26,5.26,9600.0,4.8667,4.8667,4.8575,4.8575,9600.0
2011-12-13 12:40:00,5.26,5.26,5.26,5.26,0.0,4.8575,4.8575,4.8575,4.8575,0.0
2011-12-13 12:45:00,5.27,5.28,5.27,5.28,16800.0,4.8667,4.876,4.8667,4.876,16800.0
2011-12-13 12:50:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-12-13 12:55:00,5.29,5.3,5.29,5.3,50400.0,4.8852,4.8944,4.8852,4.8944,50400.0
2011-12-13 13:00:00,5.29,5.29,5.29,5.29,55200.0,4.8852,4.8852,4.8852,4.8852,55200.0
2011-12-13 13:05:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-12-13 13:10:00,5.29,5.31,5.29,5.3,33600.0,4.8852,4.9037,4.8852,4.8944,33600.0
2011-12-13 13:15:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-12-13 13:20:00,5.29,5.3,5.29,5.3,14400.0,4.8852,4.8944,4.8852,4.8944,14400.0
2011-12-13 13:25:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-12-13 13:30:00,5.3,5.3,5.3,5.3,0.0,4.8944,4.8944,4.8944,4.8944,0.0
2011-12-13 13:35:00,5.28,5.29,5.28,5.29,19200.0,4.876,4.8852,4.876,4.8852,19200.0
2011-12-13 13:40:00,5.3,5.31,5.3,5.31,72000.0,4.8944,4.9037,4.8944,4.9037,72000.0
2011-12-13 13:45:00,5.31,5.31,5.31,5.31,12000.0,4.9037,4.9037,4.9037,4.9037,12000.0
2011-12-13 13:50:00,5.31,5.31,5.31,5.31,14400.0,4.9037,4.9037,4.9037,4.9037,14400.0
2011-12-13 13:55:00,5.31,5.31,5.31,5.31,0.0,4.9037,4.9037,4.9037,4.9037,0.0
2011-12-13 14:00:00,5.33,5.34,5.33,5.34,26400.0,4.9221,4.9314,4.9221,4.9314,26400.0
2011-12-13 14:05:00,5.34,5.34,5.34,5.34,7200.0,4.9314,4.9314,4.9314,4.9314,7200.0
2011-12-13 14:10:00,5.33,5.33,5.29,5.29,182400.0,4.9221,4.9221,4.8852,4.8852,182400.0
2011-12-13 14:15:00,5.28,5.29,5.27,5.27,117600.0,4.876,4.8852,4.8667,4.8667,117600.0
2011-12-13 14:20:00,5.27,5.28,5.24,5.25,115200.0,4.8667,4.876,4.839,4.8483,115200.0
2011-12-13 14:25:00,5.26,5.29,5.26,5.29,12000.0,4.8575,4.8852,4.8575,4.8852,12000.0
2011-12-13 14:30:00,5.28,5.28,5.23,5.23,72000.0,4.876,4.876,4.8298,4.8298,72000.0
2011-12-13 14:35:00,5.23,5.23,5.2,5.2,67200.0,4.8298,4.8298,4.8021,4.8021,67200.0
2011-12-13 14:40:00,5.2,5.21,5.19,5.21,84000.0,4.8021,4.8113,4.7929,4.8113,84000.0
2011-12-13 14:45:00,5.21,5.21,5.18,5.18,247200.0,4.8113,4.8113,4.7836,4.7836,247200.0
2011-12-13 14:50:00,5.19,5.23,5.19,5.23,81600.0,4.7929,4.8298,4.7929,4.8298,81600.0
2011-12-13 14:55:00,5.21,5.21,5.21,5.21,12000.0,4.8113,4.8113,4.8113,4.8113,12000.0
2011-12-13 15:00:00,5.22,5.22,5.21,5.21,16800.0,4.8206,4.8206,4.8113,4.8113,16800.0
2011-12-13 15:05:00,5.22,5.23,5.22,5.22,55200.0,4.8206,4.8298,4.8206,4.8206,55200.0
2011-12-13 15:10:00,5.19,5.2,5.19,5.19,26400.0,4.7929,4.8021,4.7929,4.7929,26400.0
2011-12-13 15:15:00,5.18,5.18,5.16,5.16,14400.0,4.7836,4.7836,4.7652,4.7652,14400.0
2011-12-13 15:20:00,5.15,5.17,5.15,5.16,144000.0,4.7559,4.7744,4.7559,4.7652,144000.0
2011-12-13 15:25:00,5.15,5.15,5.11,5.12,98400.0,4.7559,4.7559,4.719,4.7282,98400.0
2011-12-13 15:30:00,5.12,5.12,5.08,5.08,79200.0,4.7282,4.7282,4.6913,4.6913,79200.0
2011-12-13 15:35:00,5.05,5.08,5.05,5.08,348000.0,4.6636,4.6913,4.6636,4.6913,348000.0
2011-12-13 15:40:00,5.08,5.1,5.08,5.1,105600.0,4.6913,4.7097,4.6913,4.7097,105600.0
2011-12-13 15:45:00,5.09,5.11,5.08,5.11,88800.0,4.7005,4.719,4.6913,4.719,88800.0
2011-12-13 15:50:00,5.1,5.1,5.06,5.06,189600.0,4.7097,4.7097,4.6728,4.6728,189600.0
2011-12-13 15:55:00,5.07,5.12,5.07,5.11,122400.0,4.682,4.7282,4.682,4.719,122400.0
2011-12-14 09:30:00,5.05,5.07,5.04,5.07,117600.0,4.6636,4.682,4.6543,4.682,117600.0
2011-12-14 09:35:00,5.06,5.06,5.06,5.06,26400.0,4.6728,4.6728,4.6728,4.6728,26400.0
2011-12-14 09:40:00,5.08,5.1,5.08,5.08,122400.0,4.6913,4.7097,4.6913,4.6913,122400.0
2011-12-14 09:45:00,5.04,5.04,5.02,5.02,76800.0,4.6543,4.6543,4.6359,4.6359,76800.0
2011-12-14 09:50:00,5.01,5.04,5.01,5.04,136800.0,4.6266,4.6543,4.6266,4.6543,136800.0
2011-12-14 09:55:00,5.05,5.06,5.05,5.06,28800.0,4.6636,4.6728,4.6636,4.6728,28800.0
2011-12-14 10:00:00,5.03,5.04,5.03,5.04,122400.0,4.6451,4.6543,4.6451,4.6543,122400.0
2011-12-14 10:05:00,5.03,5.03,5.03,5.03,2400.0,4.6451,4.6451,4.6451,4.6451,2400.0
2011-12-14 10:10:00,5.01,5.01,4.99,4.99,60000.0,4.6266,4.6266,4.6082,4.6082,60000.0
2011-12-14 10:15:00,5.0,5.02,5.0,5.02,79200.0,4.6174,4.6359,4.6174,4.6359,79200.0
2011-12-14 10:20:00,5.02,5.02,5.0,5.0,28800.0,4.6359,4.6359,4.6174,4.6174,28800.0
2011-12-14 10:25:00,5.02,5.03,5.02,5.03,31200.0,4.6359,4.6451,4.6359,4.6451,31200.0
2011-12-14 10:30:00,5.03,5.04,5.03,5.04,26400.0,4.6451,4.6543,4.6451,4.6543,26400.0
2011-12-14 10:35:00,5.04,5.04,5.03,5.03,33600.0,4.6543,4.6543,4.6451,4.6451,33600.0
2011-12-14 10:40:00,5.03,5.04,5.02,5.02,38400.0,4.6451,4.6543,4.6359,4.6359,38400.0
2011-12-14 10:45:00,5.01,5.01,5.01,5.01,48000.0,4.6266,4.6266,4.6266,4.6266,48000.0
2011-12-14 10:50:00,5.02,5.02,4.99,4.99,62400.0,4.6359,4.6359,4.6082,4.6082,62400.0
2011-12-14 10:55:00,4.98,4.98,4.97,4.97,16800.0,4.5989,4.5989,4.5897,4.5897,16800.0
2011-12-14 11:00:00,4.97,4.98,4.97,4.98,4800.0,4.5897,4.5989,4.5897,4.5989,4800.0
2011-12-14 11:05:00,4.98,4.98,4.96,4.96,33600.0,4.5989,4.5989,4.5805,4.5805,33600.0
2011-12-14 11:10:00,4.96,4.97,4.95,4.97,79200.0,4.5805,4.5897,4.5712,4.5897,79200.0
2011-12-14 11:15:00,4.97,4.97,4.97,4.97,2400.0,4.5897,4.5897,4.5897,4.5897,2400.0
2011-12-14 11:20:00,4.96,4.96,4.96,4.96,7200.0,4.5805,4.5805,4.5805,4.5805,7200.0
2011-12-14 11:25:00,4.97,4.97,4.97,4.97,12000.0,4.5897,4.5897,4.5897,4.5897,12000.0
2011-12-14 11:30:00,4.97,4.97,4.94,4.95,31200.0,4.5897,4.5897,4.562,4.5712,31200.0
2011-12-14 11:35:00,4.95,4.95,4.94,4.94,79200.0,4.5712,4.5712,4.562,4.562,79200.0
2011-12-14 11:40:00,4.96,4.97,4.95,4.96,110400.0,4.5805,4.5897,4.5712,4.5805,110400.0
2011-12-14 11:45:00,4.96,4.97,4.96,4.97,62400.0,4.5805,4.5897,4.5805,4.5897,62400.0
2011-12-14 11:50:00,4.97,4.97,4.97,4.97,21600.0,4.5897,4.5897,4.5897,4.5897,21600.0
2011-12-14 11:55:00,4.97,4.97,4.95,4.95,4800.0,4.5897,4.5897,4.5712,4.5712,4800.0
2011-12-14 12:00:00,4.95,4.95,4.95,4.95,24000.0,4.5712,4.5712,4.5712,4.5712,24000.0
2011-12-14 12:05:00,4.95,4.95,4.95,4.95,4800.0,4.5712,4.5712,4.5712,4.5712,4800.0
2011-12-14 12:10:00,4.98,4.98,4.97,4.98,74400.0,4.5989,4.5989,4.5897,4.5989,74400.0
2011-12-14 12:15:00,4.99,4.99,4.99,4.99,74400.0,4.6082,4.6082,4.6082,4.6082,74400.0
2011-12-14 12:20:00,4.98,4.98,4.98,4.98,9600.0,4.5989,4.5989,4.5989,4.5989,9600.0
2011-12-14 12:25:00,4.97,4.97,4.96,4.96,12000.0,4.5897,4.5897,4.5805,4.5805,12000.0
2011-12-14 12:30:00,4.98,4.99,4.98,4.99,74400.0,4.5989,4.6082,4.5989,4.6082,74400.0
2011-12-14 12:35:00,4.99,4.99,4.98,4.98,100800.0,4.6082,4.6082,4.5989,4.5989,100800.0
2011-12-14 12:40:00,5.0,5.0,5.0,5.0,4800.0,4.6174,4.6174,4.6174,4.6174,4800.0
2011-12-14 12:45:00,5.01,5.01,5.0,5.0,64800.0,4.6266,4.6266,4.6174,4.6174,64800.0
2011-12-14 12:50:00,4.99,4.99,4.99,4.99,33600.0,4.6082,4.6082,4.6082,4.6082,33600.0
2011-12-14 12:55:00,4.98,4.99,4.98,4.99,33600.0,4.5989,4.6082,4.5989,4.6082,33600.0
2011-12-14 13:00:00,5.0,5.0,4.98,4.98,139200.0,4.6174,4.6174,4.5989,4.5989,139200.0
2011-12-14 13:05:00,5.01,5.01,5.0,5.0,57600.0,4.6266,4.6266,4.6174,4.6174,57600.0
2011-12-14 13:10:00,5.0,5.01,5.0,5.01,21600.0,4.6174,4.6266,4.6174,4.6266,21600.0
2011-12-14 13:15:00,5.03,5.03,5.02,5.02,12000.0,4.6451,4.6451,4.6359,4.6359,12000.0
2011-12-14 13:20:00,5.03,5.03,5.01,5.01,7200.0,4.6451,4.6451,4.6266,4.6266,7200.0
2011-12-14 13:25:00,5.02,5.03,5.02,5.03,31200.0,4.6359,4.6451,4.6359,4.6451,31200.0
2011-12-14 13:30:00,5.02,5.02,5.01,5.01,4800.0,4.6359,4.6359,4.6266,4.6266,4800.0
2011-12-14 13:35:00,5.03,5.03,5.03,5.03,12000.0,4.6451,4.6451,4.6451,4.6451,12000.0
2011-12-14 13:40:00,5.02,5.02,5.02,5.02,7200.0,4.6359,4.6359,4.6359,4.6359,7200.0
2011-12-14 13:45:00,5.02,5.02,5.0,5.0,122400.0,4.6359,4.6359,4.6174,4.6174,122400.0
2011-12-14 13:50:00,5.0,5.0,4.98,4.98,40800.0,4.6174,4.6174,4.5989,4.5989,40800.0
2011-12-14 13:55:00,4.97,4.97,4.97,4.97,33600.0,4.5897,4.5897,4.5897,4.5897,33600.0
2011-12-14 14:00:00,4.96,4.96,4.96,4.96,28800.0,4.5805,4.5805,4.5805,4.5805,28800.0
2011-12-14 14:05:00,4.97,4.97,4.95,4.95,9600.0,4.5897,4.5897,4.5712,4.5712,9600.0
2011-12-14 14:10:00,4.94,4.94,4.93,4.94,67200.0,4.562,4.562,4.5528,4.562,67200.0
2011-12-14 14:15:00,4.96,4.96,4.95,4.95,33600.0,4.5805,4.5805,4.5712,4.5712,33600.0
2011-12-14 14:20:00,4.95,4.95,4.95,4.95,33600.0,4.5712,4.5712,4.5712,4.5712,33600.0
2011-12-14 14:25:00,4.96,4.98,4.96,4.98,14400.0,4.5805,4.5989,4.5805,4.5989,14400.0
2011-12-14 14:30:00,4.95,4.95,4.95,4.95,16800.0,4.5712,4.5712,4.5712,4.5712,16800.0
2011-12-14 14:35:00,4.94,4.94,4.91,4.92,93600.0,4.562,4.562,4.5343,4.5435,93600.0
2011-12-14 14:40:00,4.93,4.93,4.93,4.93,86400.0,4.5528,4.5528,4.5528,4.5528,86400.0
2011-12-14 14:45:00,4.95,4.95,4.94,4.94,7200.0,4.5712,4.5712,4.562,4.562,7200.0
2011-12-14 14:50:00,4.94,4.94,4.94,4.94,0.0,4.562,4.562,4.562,4.562,0.0
2011-12-14 14:55:00,4.92,4.93,4.91,4.92,57600.0,4.5435,4.5528,4.5343,4.5435,57600.0
2011-12-14 15:00:00,4.92,4.93,4.92,4.93,26400.0,4.5435,4.5528,4.5435,4.5528,26400.0
2011-12-14 15:05:00,4.92,4.92,4.91,4.91,266400.0,4.5435,4.5435,4.5343,4.5343,266400.0
2011-12-14 15:10:00,4.91,4.97,4.91,4.96,103200.0,4.5343,4.5897,4.5343,4.5805,103200.0
2011-12-14 15:15:00,4.95,4.96,4.95,4.96,60000.0,4.5712,4.5805,4.5712,4.5805,60000.0
2011-12-14 15:20:00,4.95,4.95,4.93,4.94,348000.0,4.5712,4.5712,4.5528,4.562,348000.0
2011-12-14 15:25:00,4.95,4.96,4.94,4.96,16800.0,4.5712,4.5805,4.562,4.5805,16800.0
2011-12-14 15:30:00,4.95,4.95,4.95,4.95,7200.0,4.5712,4.5712,4.5712,4.5712,7200.0
2011-12-14 15:35:00,4.96,4.96,4.94,4.94,24000.0,4.5805,4.5805,4.562,4.562,24000.0
2011-12-14 15:40:00,4.95,4.96,4.94,4.95,55200.0,4.5712,4.5805,4.562,4.5712,55200.0
2011-12-14 15:45:00,4.94,4.99,4.94,4.99,211200.0,4.562,4.6082,4.562,4.6082,211200.0
2011-12-14 15:50:00,4.98,4.99,4.97,4.98,160800.0,4.5989,4.6082,4.5897,4.5989,160800.0
2011-12-14 15:55:00,4.96,4.96,4.94,4.95,278400.0,4.5805,4.5805,4.562,4.5712,278400.0
2011-12-15 09:30:00,5.11,5.12,5.1,5.1,247200.0,4.719,4.7282,4.7097,4.7097,247200.0
2011-12-15 09:35:00,5.09,5.13,5.09,5.11,93600.0,4.7005,4.7374,4.7005,4.719,93600.0
2011-12-15 09:40:00,5.1,5.11,5.08,5.08,115200.0,4.7097,4.719,4.6913,4.6913,115200.0
2011-12-15 09:45:00,5.08,5.09,5.08,5.08,180000.0,4.6913,4.7005,4.6913,4.6913,180000.0
2011-12-15 09:50:00,5.1,5.1,5.1,5.1,67200.0,4.7097,4.7097,4.7097,4.7097,67200.0
2011-12-15 09:55:00,5.1,5.11,5.1,5.11,134400.0,4.7097,4.719,4.7097,4.719,134400.0
2011-12-15 10:00:00,5.11,5.13,5.09,5.09,208800.0,4.719,4.7374,4.7005,4.7005,208800.0
2011-12-15 10:05:00,5.09,5.09,5.06,5.06,156000.0,4.7005,4.7005,4.6728,4.6728,156000.0
2011-12-15 10:10:00,5.06,5.06,5.05,5.06,76800.0,4.6728,4.6728,4.6636,4.6728,76800.0
2011-12-15 10:15:00,5.06,5.06,5.06,5.06,60000.0,4.6728,4.6728,4.6728,4.6728,60000.0
2011-12-15 10:20:00,5.06,5.07,5.06,5.07,31200.0,4.6728,4.682,4.6728,4.682,31200.0
2011-12-15 10:25:00,5.06,5.07,5.06,5.06,21600.0,4.6728,4.682,4.6728,4.6728,21600.0
2011-12-15 10:30:00,5.04,5.05,5.04,5.04,72000.0,4.6543,4.6636,4.6543,4.6543,72000.0
2011-12-15 10:35:00,5.05,5.05,5.03,5.03,98400.0,4.6636,4.6636,4.6451,4.6451,98400.0
2011-12-15 10:40:00,5.02,5.02,5.0,5.0,72000.0,4.6359,4.6359,4.6174,4.6174,72000.0
2011-12-15 10:45:00,5.0,5.0,4.99,5.0,165600.0,4.6174,4.6174,4.6082,4.6174,165600.0
2011-12-15 10:50:00,5.01,5.01,5.01,5.01,24000.0,4.6266,4.6266,4.6266,4.6266,24000.0
2011-12-15 10:55:00,5.02,5.02,5.01,5.01,31200.0,4.6359,4.6359,4.6266,4.6266,31200.0
2011-12-15 11:00:00,5.02,5.02,5.02,5.02,12000.0,4.6359,4.6359,4.6359,4.6359,12000.0
2011-12-15 11:05:00,5.02,5.02,5.02,5.02,16800.0,4.6359,4.6359,4.6359,4.6359,16800.0
2011-12-15 11:10:00,5.01,5.02,5.01,5.02,40800.0,4.6266,4.6359,4.6266,4.6359,40800.0
2011-12-15 11:15:00,5.02,5.02,5.02,5.02,12000.0,4.6359,4.6359,4.6359,4.6359,12000.0
2011-12-15 11:20:00,5.02,5.02,5.02,5.02,9600.0,4.6359,4.6359,4.6359,4.6359,9600.0
2011-12-15 11:25:00,5.05,5.05,5.05,5.05,9600.0,4.6636,4.6636,4.6636,4.6636,9600.0
2011-12-15 11:30:00,5.05,5.05,5.05,5.05,21600.0,4.6636,4.6636,4.6636,4.6636,21600.0
2011-12-15 11:35:00,5.05,5.05,5.05,5.05,16800.0,4.6636,4.6636,4.6636,4.6636,16800.0
2011-12-15 11:40:00,5.04,5.04,5.04,5.04,16800.0,4.6543,4.6543,4.6543,4.6543,16800.0
2011-12-15 11:45:00,5.04,5.04,5.04,5.04,0.0,4.6543,4.6543,4.6543,4.6543,0.0
2011-12-15 11:50:00,5.04,5.04,5.04,5.04,0.0,4.6543,4.6543,4.6543,4.6543,0.0
2011-12-15 11:55:00,5.01,5.02,5.01,5.02,19200.0,4.6266,4.6359,4.6266,4.6359,19200.0
2011-12-15 12:00:00,5.02,5.03,5.02,5.03,67200.0,4.6359,4.6451,4.6359,4.6451,67200.0
2011-12-15 12:05:00,5.03,5.03,5.03,5.03,4800.0,4.6451,4.6451,4.6451,4.6451,4800.0
2011-12-15 12:10:00,5.03,5.03,5.03,5.03,0.0,4.6451,4.6451,4.6451,4.6451,0.0
2011-12-15 12:15:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-12-15 12:20:00,5.05,5.07,5.05,5.07,69600.0,4.6636,4.682,4.6636,4.682,69600.0
2011-12-15 12:25:00,5.07,5.07,5.07,5.07,19200.0,4.682,4.682,4.682,4.682,19200.0
2011-12-15 12:30:00,5.07,5.07,5.07,5.07,16800.0,4.682,4.682,4.682,4.682,16800.0
2011-12-15 12:35:00,5.06,5.06,5.06,5.06,4800.0,4.6728,4.6728,4.6728,4.6728,4800.0
2011-12-15 12:40:00,5.07,5.07,5.07,5.07,33600.0,4.682,4.682,4.682,4.682,33600.0
2011-12-15 12:45:00,5.07,5.07,5.07,5.07,0.0,4.682,4.682,4.682,4.682,0.0
2011-12-15 12:50:00,5.06,5.06,5.05,5.05,16800.0,4.6728,4.6728,4.6636,4.6636,16800.0
2011-12-15 12:55:00,5.05,5.05,5.05,5.05,4800.0,4.6636,4.6636,4.6636,4.6636,4800.0
2011-12-15 13:00:00,5.05,5.05,5.05,5.05,21600.0,4.6636,4.6636,4.6636,4.6636,21600.0
2011-12-15 13:05:00,5.04,5.05,5.04,5.05,7200.0,4.6543,4.6636,4.6543,4.6636,7200.0
2011-12-15 13:10:00,5.06,5.06,5.06,5.06,2400.0,4.6728,4.6728,4.6728,4.6728,2400.0
2011-12-15 13:15:00,5.05,5.05,5.05,5.05,12000.0,4.6636,4.6636,4.6636,4.6636,12000.0
2011-12-15 13:20:00,5.05,5.05,5.05,5.05,4800.0,4.6636,4.6636,4.6636,4.6636,4800.0
2011-12-15 13:25:00,5.05,5.05,5.05,5.05,0.0,4.6636,4.6636,4.6636,4.6636,0.0
2011-12-15 13:30:00,5.05,5.05,5.02,5.03,69600.0,4.6636,4.6636,4.6359,4.6451,69600.0
2011-12-15 13:35:00,5.03,5.03,5.03,5.03,0.0,4.6451,4.6451,4.6451,4.6451,0.0
2011-12-15 13:40:00,5.04,5.06,5.04,5.06,55200.0,4.6543,4.6728,4.6543,4.6728,55200.0
2011-12-15 13:45:00,5.06,5.06,5.06,5.06,36000.0,4.6728,4.6728,4.6728,4.6728,36000.0
2011-12-15 13:50:00,5.06,5.06,5.06,5.06,7200.0,4.6728,4.6728,4.6728,4.6728,7200.0
2011-12-15 13:55:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-12-15 14:00:00,5.05,5.05,5.05,5.05,0.0,4.6636,4.6636,4.6636,4.6636,0.0
2011-12-15 14:05:00,5.05,5.05,5.04,5.05,48000.0,4.6636,4.6636,4.6543,4.6636,48000.0
2011-12-15 14:10:00,5.05,5.06,5.05,5.06,28800.0,4.6636,4.6728,4.6636,4.6728,28800.0
2011-12-15 14:15:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-12-15 14:20:00,5.04,5.04,5.04,5.04,2400.0,4.6543,4.6543,4.6543,4.6543,2400.0
2011-12-15 14:25:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-12-15 14:30:00,5.02,5.02,5.02,5.02,7200.0,4.6359,4.6359,4.6359,4.6359,7200.0
2011-12-15 14:35:00,5.02,5.02,5.02,5.02,2400.0,4.6359,4.6359,4.6359,4.6359,2400.0
2011-12-15 14:40:00,5.02,5.02,5.02,5.02,16800.0,4.6359,4.6359,4.6359,4.6359,16800.0
2011-12-15 14:45:00,5.0,5.0,5.0,5.0,36000.0,4.6174,4.6174,4.6174,4.6174,36000.0
2011-12-15 14:50:00,5.0,5.0,5.0,5.0,4800.0,4.6174,4.6174,4.6174,4.6174,4800.0
2011-12-15 14:55:00,5.01,5.01,5.01,5.01,2400.0,4.6266,4.6266,4.6266,4.6266,2400.0
2011-12-15 15:00:00,5.01,5.01,5.01,5.01,4800.0,4.6266,4.6266,4.6266,4.6266,4800.0
2011-12-15 15:05:00,5.02,5.02,5.02,5.02,2400.0,4.6359,4.6359,4.6359,4.6359,2400.0
2011-12-15 15:10:00,5.03,5.03,5.03,5.03,4800.0,4.6451,4.6451,4.6451,4.6451,4800.0
2011-12-15 15:15:00,5.04,5.04,5.04,5.04,7200.0,4.6543,4.6543,4.6543,4.6543,7200.0
2011-12-15 15:20:00,5.03,5.03,5.03,5.03,86400.0,4.6451,4.6451,4.6451,4.6451,86400.0
2011-12-15 15:25:00,5.03,5.03,5.03,5.03,9600.0,4.6451,4.6451,4.6451,4.6451,9600.0
2011-12-15 15:30:00,5.03,5.04,5.03,5.04,9600.0,4.6451,4.6543,4.6451,4.6543,9600.0
2011-12-15 15:35:00,5.04,5.04,5.02,5.03,24000.0,4.6543,4.6543,4.6359,4.6451,24000.0
2011-12-15 15:40:00,5.03,5.03,5.02,5.02,4800.0,4.6451,4.6451,4.6359,4.6359,4800.0
2011-12-15 15:45:00,5.0,5.01,5.0,5.0,100800.0,4.6174,4.6266,4.6174,4.6174,100800.0
2011-12-15 15:50:00,5.0,5.0,4.98,4.98,192000.0,4.6174,4.6174,4.5989,4.5989,192000.0
2011-12-15 15:55:00,4.99,5.01,4.99,5.01,247200.0,4.6082,4.6266,4.6082,4.6266,247200.0
2011-12-16 09:30:00,5.1,5.11,5.09,5.11,232800.0,4.7097,4.719,4.7005,4.719,232800.0
2011-12-16 09:35:00,5.11,5.13,5.11,5.13,105600.0,4.719,4.7374,4.719,4.7374,105600.0
2011-12-16 09:40:00,5.12,5.13,5.09,5.09,285600.0,4.7282,4.7374,4.7005,4.7005,285600.0
2011-12-16 09:45:00,5.09,5.09,5.07,5.07,180000.0,4.7005,4.7005,4.682,4.682,180000.0
2011-12-16 09:50:00,5.08,5.09,5.07,5.08,98400.0,4.6913,4.7005,4.682,4.6913,98400.0
2011-12-16 09:55:00,5.1,5.1,5.09,5.09,88800.0,4.7097,4.7097,4.7005,4.7005,88800.0
2011-12-16 10:00:00,5.08,5.11,5.07,5.1,127200.0,4.6913,4.719,4.682,4.7097,127200.0
2011-12-16 10:05:00,5.11,5.12,5.11,5.12,120000.0,4.719,4.7282,4.719,4.7282,120000.0
2011-12-16 10:10:00,5.12,5.12,5.12,5.12,0.0,4.7282,4.7282,4.7282,4.7282,0.0
2011-12-16 10:15:00,5.12,5.13,5.12,5.13,98400.0,4.7282,4.7374,4.7282,4.7374,98400.0
2011-12-16 10:20:00,5.13,5.13,5.12,5.13,60000.0,4.7374,4.7374,4.7282,4.7374,60000.0
2011-12-16 10:25:00,5.12,5.12,5.1,5.1,14400.0,4.7282,4.7282,4.7097,4.7097,14400.0
2011-12-16 10:30:00,5.1,5.1,5.1,5.1,0.0,4.7097,4.7097,4.7097,4.7097,0.0
2011-12-16 10:35:00,5.11,5.11,5.11,5.11,2400.0,4.719,4.719,4.719,4.719,2400.0
2011-12-16 10:40:00,5.12,5.12,5.12,5.12,4800.0,4.7282,4.7282,4.7282,4.7282,4800.0
2011-12-16 10:45:00,5.12,5.12,5.11,5.11,4800.0,4.7282,4.7282,4.719,4.719,4800.0
2011-12-16 10:50:00,5.12,5.12,5.12,5.12,2400.0,4.7282,4.7282,4.7282,4.7282,2400.0
2011-12-16 10:55:00,5.12,5.12,5.12,5.12,0.0,4.7282,4.7282,4.7282,4.7282,0.0
2011-12-16 11:00:00,5.12,5.12,5.1,5.1,33600.0,4.7282,4.7282,4.7097,4.7097,33600.0
2011-12-16 11:05:00,5.1,5.1,5.1,5.1,60000.0,4.7097,4.7097,4.7097,4.7097,60000.0
2011-12-16 11:10:00,5.1,5.1,5.1,5.1,0.0,4.7097,4.7097,4.7097,4.7097,0.0
2011-12-16 11:15:00,5.09,5.09,5.09,5.09,81600.0,4.7005,4.7005,4.7005,4.7005,81600.0
2011-12-16 11:20:00,5.09,5.09,5.08,5.08,14400.0,4.7005,4.7005,4.6913,4.6913,14400.0
2011-12-16 11:25:00,5.08,5.08,5.08,5.08,0.0,4.6913,4.6913,4.6913,4.6913,0.0
2011-12-16 11:30:00,5.08,5.08,5.06,5.06,50400.0,4.6913,4.6913,4.6728,4.6728,50400.0
2011-12-16 11:35:00,5.06,5.06,5.05,5.06,57600.0,4.6728,4.6728,4.6636,4.6728,57600.0
2011-12-16 11:40:00,5.05,5.06,5.05,5.05,72000.0,4.6636,4.6728,4.6636,4.6636,72000.0
2011-12-16 11:45:00,5.05,5.06,5.05,5.05,16800.0,4.6636,4.6728,4.6636,4.6636,16800.0
2011-12-16 11:50:00,5.04,5.05,5.04,5.04,16800.0,4.6543,4.6636,4.6543,4.6543,16800.0
2011-12-16 11:55:00,5.04,5.04,5.01,5.01,144000.0,4.6543,4.6543,4.6266,4.6266,144000.0
2011-12-16 12:00:00,5.01,5.02,5.0,5.01,72000.0,4.6266,4.6359,4.6174,4.6266,72000.0
2011-12-16 12:05:00,5.01,5.01,5.01,5.01,2400.0,4.6266,4.6266,4.6266,4.6266,2400.0
2011-12-16 12:10:00,5.01,5.02,5.01,5.01,43200.0,4.6266,4.6359,4.6266,4.6266,43200.0
2011-12-16 12:15:00,5.0,5.01,5.0,5.01,28800.0,4.6174,4.6266,4.6174,4.6266,28800.0
2011-12-16 12:20:00,5.01,5.01,4.99,5.0,69600.0,4.6266,4.6266,4.6082,4.6174,69600.0
2011-12-16 12:25:00,5.0,5.0,4.99,4.99,14400.0,4.6174,4.6174,4.6082,4.6082,14400.0
2011-12-16 12:30:00,4.98,4.98,4.96,4.96,175200.0,4.5989,4.5989,4.5805,4.5805,175200.0
2011-12-16 12:35:00,4.96,4.97,4.94,4.97,67200.0,4.5805,4.5897,4.562,4.5897,67200.0
2011-12-16 12:40:00,4.96,4.97,4.96,4.97,9600.0,4.5805,4.5897,4.5805,4.5897,9600.0
2011-12-16 12:45:00,4.96,4.96,4.95,4.96,38400.0,4.5805,4.5805,4.5712,4.5805,38400.0
2011-12-16 12:50:00,4.96,4.97,4.95,4.97,31200.0,4.5805,4.5897,4.5712,4.5897,31200.0
2011-12-16 12:55:00,4.97,4.99,4.96,4.98,28800.0,4.5897,4.6082,4.5805,4.5989,28800.0
2011-12-16 13:00:00,4.97,5.0,4.97,5.0,26400.0,4.5897,4.6174,4.5897,4.6174,26400.0
2011-12-16 13:05:00,4.98,4.99,4.98,4.98,12000.0,4.5989,4.6082,4.5989,4.5989,12000.0
2011-12-16 13:10:00,4.98,5.0,4.98,5.0,64800.0,4.5989,4.6174,4.5989,4.6174,64800.0
2011-12-16 13:15:00,4.99,5.0,4.99,5.0,16800.0,4.6082,4.6174,4.6082,4.6174,16800.0
2011-12-16 13:20:00,5.0,5.01,5.0,5.01,21600.0,4.6174,4.6266,4.6174,4.6266,21600.0
2011-12-16 13:25:00,4.99,5.0,4.99,4.99,19200.0,4.6082,4.6174,4.6082,4.6082,19200.0
2011-12-16 13:30:00,4.99,4.99,4.99,4.99,0.0,4.6082,4.6082,4.6082,4.6082,0.0
2011-12-16 13:35:00,4.99,4.99,4.99,4.99,4800.0,4.6082,4.6082,4.6082,4.6082,4800.0
2011-12-16 13:40:00,4.99,4.99,4.98,4.98,45600.0,4.6082,4.6082,4.5989,4.5989,45600.0
2011-12-16 13:45:00,4.99,5.02,4.99,5.02,45600.0,4.6082,4.6359,4.6082,4.6359,45600.0
2011-12-16 13:50:00,5.01,5.02,5.01,5.01,48000.0,4.6266,4.6359,4.6266,4.6266,48000.0
2011-12-16 13:55:00,5.01,5.01,4.98,4.98,60000.0,4.6266,4.6266,4.5989,4.5989,60000.0
2011-12-16 14:00:00,4.99,4.99,4.99,4.99,28800.0,4.6082,4.6082,4.6082,4.6082,28800.0
2011-12-16 14:05:00,4.99,4.99,4.99,4.99,19200.0,4.6082,4.6082,4.6082,4.6082,19200.0
2011-12-16 14:10:00,4.98,4.99,4.98,4.99,33600.0,4.5989,4.6082,4.5989,4.6082,33600.0
2011-12-16 14:15:00,4.99,4.99,4.99,4.99,2400.0,4.6082,4.6082,4.6082,4.6082,2400.0
2011-12-16 14:20:00,4.99,4.99,4.97,4.97,12000.0,4.6082,4.6082,4.5897,4.5897,12000.0
2011-12-16 14:25:00,4.97,4.97,4.97,4.97,0.0,4.5897,4.5897,4.5897,4.5897,0.0
2011-12-16 14:30:00,4.97,4.97,4.97,4.97,0.0,4.5897,4.5897,4.5897,4.5897,0.0
2011-12-16 14:35:00,4.99,4.99,4.99,4.99,26400.0,4.6082,4.6082,4.6082,4.6082,26400.0
2011-12-16 14:40:00,4.98,4.99,4.98,4.99,12000.0,4.5989,4.6082,4.5989,4.6082,12000.0
2011-12-16 14:45:00,4.99,5.01,4.99,5.01,103200.0,4.6082,4.6266,4.6082,4.6266,103200.0
2011-12-16 14:50:00,5.01,5.01,5.01,5.01,2400.0,4.6266,4.6266,4.6266,4.6266,2400.0
2011-12-16 14:55:00,5.01,5.01,5.0,5.0,9600.0,4.6266,4.6266,4.6174,4.6174,9600.0
2011-12-16 15:00:00,5.0,5.0,5.0,5.0,2400.0,4.6174,4.6174,4.6174,4.6174,2400.0
2011-12-16 15:05:00,5.0,5.0,5.0,5.0,24000.0,4.6174,4.6174,4.6174,4.6174,24000.0
2011-12-16 15:10:00,5.0,5.0,5.0,5.0,2400.0,4.6174,4.6174,4.6174,4.6174,2400.0
2011-12-16 15:15:00,5.01,5.01,5.01,5.01,50400.0,4.6266,4.6266,4.6266,4.6266,50400.0
2011-12-16 15:20:00,5.01,5.01,4.98,4.98,74400.0,4.6266,4.6266,4.5989,4.5989,74400.0
2011-12-16 15:25:00,4.98,4.99,4.98,4.99,52800.0,4.5989,4.6082,4.5989,4.6082,52800.0
2011-12-16 15:30:00,4.98,5.01,4.98,5.0,108000.0,4.5989,4.6266,4.5989,4.6174,108000.0
2011-12-16 15:35:00,5.0,5.0,5.0,5.0,16800.0,4.6174,4.6174,4.6174,4.6174,16800.0
2011-12-16 15:40:00,5.0,5.01,4.99,4.99,62400.0,4.6174,4.6266,4.6082,4.6082,62400.0
2011-12-16 15:45:00,4.99,5.0,4.99,5.0,163200.0,4.6082,4.6174,4.6082,4.6174,163200.0
2011-12-16 15:50:00,5.0,5.0,4.99,5.0,72000.0,4.6174,4.6174,4.6082,4.6174,72000.0
2011-12-16 15:55:00,5.01,5.01,4.99,4.99,122400.0,4.6266,4.6266,4.6082,4.6082,122400.0
2011-12-19 09:30:00,5.03,5.06,5.03,5.06,249600.0,4.6451,4.6728,4.6451,4.6728,249600.0
2011-12-19 09:35:00,5.06,5.06,5.05,5.06,100800.0,4.6728,4.6728,4.6636,4.6728,100800.0
2011-12-19 09:40:00,5.06,5.08,5.06,5.06,38400.0,4.6728,4.6913,4.6728,4.6728,38400.0
2011-12-19 09:45:00,5.06,5.06,5.06,5.06,9600.0,4.6728,4.6728,4.6728,4.6728,9600.0
2011-12-19 09:50:00,5.06,5.06,5.06,5.06,0.0,4.6728,4.6728,4.6728,4.6728,0.0
2011-12-19 09:55:00,5.06,5.06,5.05,5.06,24000.0,4.6728,4.6728,4.6636,4.6728,24000.0
2011-12-19 10:00:00,5.06,5.06,5.04,5.04,31200.0,4.6728,4.6728,4.6543,4.6543,31200.0
2011-12-19 10:05:00,5.04,5.04,5.04,5.04,2400.0,4.6543,4.6543,4.6543,4.6543,2400.0
2011-12-19 10:10:00,5.04,5.04,5.04,5.04,2400.0,4.6543,4.6543,4.6543,4.6543,2400.0
2011-12-19 10:15:00,5.04,5.04,5.04,5.04,26400.0,4.6543,4.6543,4.6543,4.6543,26400.0
2011-12-19 10:20:00,5.04,5.04,5.03,5.03,57600.0,4.6543,4.6543,4.6451,4.6451,57600.0
2011-12-19 10:25:00,5.04,5.04,5.04,5.04,48000.0,4.6543,4.6543,4.6543,4.6543,48000.0
2011-12-19 10:30:00,5.04,5.06,5.04,5.06,7200.0,4.6543,4.6728,4.6543,4.6728,7200.0
2011-12-19 10:35:00,5.06,5.06,5.06,5.06,0.0,4.6728,4.6728,4.6728,4.6728,0.0
2011-12-19 10:40:00,5.06,5.06,5.05,5.05,12000.0,4.6728,4.6728,4.6636,4.6636,12000.0
2011-12-19 10:45:00,5.04,5.04,5.01,5.02,96000.0,4.6543,4.6543,4.6266,4.6359,96000.0
2011-12-19 10:50:00,5.01,5.01,5.01,5.01,31200.0,4.6266,4.6266,4.6266,4.6266,31200.0
2011-12-19 10:55:00,5.0,5.0,4.99,4.99,4800.0,4.6174,4.6174,4.6082,4.6082,4800.0
2011-12-19 11:00:00,5.0,5.0,4.97,4.97,33600.0,4.6174,4.6174,4.5897,4.5897,33600.0
2011-12-19 11:05:00,4.97,4.97,4.95,4.95,31200.0,4.5897,4.5897,4.5712,4.5712,31200.0
2011-12-19 11:10:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-12-19 11:15:00,4.95,4.95,4.95,4.95,40800.0,4.5712,4.5712,4.5712,4.5712,40800.0
2011-12-19 11:20:00,4.94,4.94,4.94,4.94,2400.0,4.562,4.562,4.562,4.562,2400.0
2011-12-19 11:25:00,4.95,4.96,4.95,4.96,14400.0,4.5712,4.5805,4.5712,4.5805,14400.0
2011-12-19 11:30:00,4.97,4.97,4.95,4.95,48000.0,4.5897,4.5897,4.5712,4.5712,48000.0
2011-12-19 11:35:00,4.96,4.96,4.94,4.94,40800.0,4.5805,4.5805,4.562,4.562,40800.0
2011-12-19 11:40:00,4.93,4.93,4.92,4.92,40800.0,4.5528,4.5528,4.5435,4.5435,40800.0
2011-12-19 11:45:00,4.93,4.93,4.91,4.92,72000.0,4.5528,4.5528,4.5343,4.5435,72000.0
2011-12-19 11:50:00,4.93,4.93,4.93,4.93,43200.0,4.5528,4.5528,4.5528,4.5528,43200.0
2011-12-19 11:55:00,4.93,4.93,4.92,4.92,76800.0,4.5528,4.5528,4.5435,4.5435,76800.0
2011-12-19 12:00:00,4.92,4.94,4.92,4.94,33600.0,4.5435,4.562,4.5435,4.562,33600.0
2011-12-19 12:05:00,4.94,4.94,4.94,4.94,26400.0,4.562,4.562,4.562,4.562,26400.0
2011-12-19 12:10:00,4.94,4.94,4.94,4.94,24000.0,4.562,4.562,4.562,4.562,24000.0
2011-12-19 12:15:00,4.94,4.94,4.94,4.94,0.0,4.562,4.562,4.562,4.562,0.0
2011-12-19 12:20:00,4.94,4.94,4.94,4.94,12000.0,4.562,4.562,4.562,4.562,12000.0
2011-12-19 12:25:00,4.95,4.95,4.95,4.95,4800.0,4.5712,4.5712,4.5712,4.5712,4800.0
2011-12-19 12:30:00,4.94,4.94,4.94,4.94,40800.0,4.562,4.562,4.562,4.562,40800.0
2011-12-19 12:35:00,4.93,4.93,4.93,4.93,45600.0,4.5528,4.5528,4.5528,4.5528,45600.0
2011-12-19 12:40:00,4.94,4.94,4.93,4.93,100800.0,4.562,4.562,4.5528,4.5528,100800.0
2011-12-19 12:45:00,4.94,4.94,4.94,4.94,72000.0,4.562,4.562,4.562,4.562,72000.0
2011-12-19 12:50:00,4.94,4.94,4.94,4.94,0.0,4.562,4.562,4.562,4.562,0.0
2011-12-19 12:55:00,4.95,4.96,4.95,4.96,4800.0,4.5712,4.5805,4.5712,4.5805,4800.0
2011-12-19 13:00:00,4.96,4.96,4.96,4.96,31200.0,4.5805,4.5805,4.5805,4.5805,31200.0
2011-12-19 13:05:00,4.96,4.96,4.96,4.96,0.0,4.5805,4.5805,4.5805,4.5805,0.0
2011-12-19 13:10:00,4.96,4.96,4.96,4.96,4800.0,4.5805,4.5805,4.5805,4.5805,4800.0
2011-12-19 13:15:00,4.95,4.95,4.94,4.95,103200.0,4.5712,4.5712,4.562,4.5712,103200.0
2011-12-19 13:20:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-12-19 13:25:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-12-19 13:30:00,4.95,4.95,4.95,4.95,31200.0,4.5712,4.5712,4.5712,4.5712,31200.0
2011-12-19 13:35:00,4.95,4.95,4.94,4.94,14400.0,4.5712,4.5712,4.562,4.562,14400.0
2011-12-19 13:40:00,4.94,4.94,4.94,4.94,12000.0,4.562,4.562,4.562,4.562,12000.0
2011-12-19 13:45:00,4.95,4.96,4.95,4.96,7200.0,4.5712,4.5805,4.5712,4.5805,7200.0
2011-12-19 13:50:00,4.96,4.98,4.96,4.98,79200.0,4.5805,4.5989,4.5805,4.5989,79200.0
2011-12-19 13:55:00,4.98,4.98,4.98,4.98,24000.0,4.5989,4.5989,4.5989,4.5989,24000.0
2011-12-19 14:00:00,4.97,4.97,4.97,4.97,9600.0,4.5897,4.5897,4.5897,4.5897,9600.0
2011-12-19 14:05:00,4.96,4.96,4.96,4.96,93600.0,4.5805,4.5805,4.5805,4.5805,93600.0
2011-12-19 14:10:00,4.96,4.96,4.96,4.96,2400.0,4.5805,4.5805,4.5805,4.5805,2400.0
2011-12-19 14:15:00,4.97,4.97,4.95,4.95,16800.0,4.5897,4.5897,4.5712,4.5712,16800.0
2011-12-19 14:20:00,4.94,4.94,4.94,4.94,4800.0,4.562,4.562,4.562,4.562,4800.0
2011-12-19 14:25:00,4.95,4.95,4.95,4.95,4800.0,4.5712,4.5712,4.5712,4.5712,4800.0
2011-12-19 14:30:00,4.94,4.94,4.94,4.94,2400.0,4.562,4.562,4.562,4.562,2400.0
2011-12-19 14:35:00,4.94,4.94,4.93,4.93,28800.0,4.562,4.562,4.5528,4.5528,28800.0
2011-12-19 14:40:00,4.94,4.95,4.94,4.95,7200.0,4.562,4.5712,4.562,4.5712,7200.0
2011-12-19 14:45:00,4.94,4.94,4.94,4.94,2400.0,4.562,4.562,4.562,4.562,2400.0
2011-12-19 14:50:00,4.93,4.93,4.93,4.93,7200.0,4.5528,4.5528,4.5528,4.5528,7200.0
2011-12-19 14:55:00,4.94,4.95,4.94,4.95,4800.0,4.562,4.5712,4.562,4.5712,4800.0
2011-12-19 15:00:00,4.94,4.94,4.89,4.9,88800.0,4.562,4.562,4.5158,4.525,88800.0
2011-12-19 15:05:00,4.89,4.9,4.87,4.87,62400.0,4.5158,4.525,4.4973,4.4973,62400.0
2011-12-19 15:10:00,4.88,4.88,4.86,4.86,19200.0,4.5066,4.5066,4.4881,4.4881,19200.0
2011-12-19 15:15:00,4.87,4.88,4.87,4.88,74400.0,4.4973,4.5066,4.4973,4.5066,74400.0
2011-12-19 15:20:00,4.87,4.87,4.87,4.87,4800.0,4.4973,4.4973,4.4973,4.4973,4800.0
2011-12-19 15:25:00,4.88,4.88,4.86,4.86,55200.0,4.5066,4.5066,4.4881,4.4881,55200.0
2011-12-19 15:30:00,4.86,4.86,4.85,4.86,21600.0,4.4881,4.4881,4.4789,4.4881,21600.0
2011-12-19 15:35:00,4.87,4.87,4.87,4.87,19200.0,4.4973,4.4973,4.4973,4.4973,19200.0
2011-12-19 15:40:00,4.85,4.87,4.85,4.86,48000.0,4.4789,4.4973,4.4789,4.4881,48000.0
2011-12-19 15:45:00,4.86,4.87,4.85,4.85,52800.0,4.4881,4.4973,4.4789,4.4789,52800.0
2011-12-19 15:50:00,4.86,4.86,4.84,4.84,88800.0,4.4881,4.4881,4.4696,4.4696,88800.0
2011-12-19 15:55:00,4.85,4.88,4.85,4.88,244800.0,4.4789,4.5066,4.4789,4.5066,244800.0
2011-12-20 09:30:00,5.09,5.11,5.09,5.1,297600.0,4.7005,4.719,4.7005,4.7097,297600.0
2011-12-20 09:35:00,5.1,5.15,5.1,5.15,139200.0,4.7097,4.7559,4.7097,4.7559,139200.0
2011-12-20 09:40:00,5.15,5.19,5.15,5.18,295200.0,4.7559,4.7929,4.7559,4.7836,295200.0
2011-12-20 09:45:00,5.17,5.18,5.16,5.16,297600.0,4.7744,4.7836,4.7652,4.7652,297600.0
2011-12-20 09:50:00,5.16,5.17,5.16,5.16,273600.0,4.7652,4.7744,4.7652,4.7652,273600.0
2011-12-20 09:55:00,5.16,5.17,5.15,5.17,199200.0,4.7652,4.7744,4.7559,4.7744,199200.0
2011-12-20 10:00:00,5.17,5.18,5.17,5.17,45600.0,4.7744,4.7836,4.7744,4.7744,45600.0
2011-12-20 10:05:00,5.16,5.16,5.16,5.16,52800.0,4.7652,4.7652,4.7652,4.7652,52800.0
2011-12-20 10:10:00,5.16,5.18,5.16,5.18,132000.0,4.7652,4.7836,4.7652,4.7836,132000.0
2011-12-20 10:15:00,5.18,5.18,5.18,5.18,21600.0,4.7836,4.7836,4.7836,4.7836,21600.0
2011-12-20 10:20:00,5.17,5.17,5.16,5.17,38400.0,4.7744,4.7744,4.7652,4.7744,38400.0
2011-12-20 10:25:00,5.17,5.2,5.17,5.2,105600.0,4.7744,4.8021,4.7744,4.8021,105600.0
2011-12-20 10:30:00,5.19,5.19,5.19,5.19,24000.0,4.7929,4.7929,4.7929,4.7929,24000.0
2011-12-20 10:35:00,5.19,5.19,5.19,5.19,24000.0,4.7929,4.7929,4.7929,4.7929,24000.0
2011-12-20 10:40:00,5.2,5.2,5.19,5.19,26400.0,4.8021,4.8021,4.7929,4.7929,26400.0
2011-12-20 10:45:00,5.2,5.2,5.19,5.2,55200.0,4.8021,4.8021,4.7929,4.8021,55200.0
2011-12-20 10:50:00,5.2,5.2,5.2,5.2,36000.0,4.8021,4.8021,4.8021,4.8021,36000.0
2011-12-20 10:55:00,5.21,5.21,5.2,5.2,122400.0,4.8113,4.8113,4.8021,4.8021,122400.0
2011-12-20 11:00:00,5.2,5.21,5.2,5.21,127200.0,4.8021,4.8113,4.8021,4.8113,127200.0
2011-12-20 11:05:00,5.21,5.22,5.21,5.22,84000.0,4.8113,4.8206,4.8113,4.8206,84000.0
2011-12-20 11:10:00,5.22,5.22,5.22,5.22,36000.0,4.8206,4.8206,4.8206,4.8206,36000.0
2011-12-20 11:15:00,5.22,5.23,5.22,5.22,55200.0,4.8206,4.8298,4.8206,4.8206,55200.0
2011-12-20 11:20:00,5.23,5.23,5.22,5.22,16800.0,4.8298,4.8298,4.8206,4.8206,16800.0
2011-12-20 11:25:00,5.22,5.22,5.22,5.22,21600.0,4.8206,4.8206,4.8206,4.8206,21600.0
2011-12-20 11:30:00,5.22,5.22,5.22,5.22,93600.0,4.8206,4.8206,4.8206,4.8206,93600.0
2011-12-20 11:35:00,5.22,5.22,5.21,5.21,52800.0,4.8206,4.8206,4.8113,4.8113,52800.0
2011-12-20 11:40:00,5.21,5.21,5.2,5.2,21600.0,4.8113,4.8113,4.8021,4.8021,21600.0
2011-12-20 11:45:00,5.21,5.23,5.21,5.22,16800.0,4.8113,4.8298,4.8113,4.8206,16800.0
2011-12-20 11:50:00,5.23,5.23,5.22,5.23,84000.0,4.8298,4.8298,4.8206,4.8298,84000.0
2011-12-20 11:55:00,5.23,5.23,5.22,5.22,12000.0,4.8298,4.8298,4.8206,4.8206,12000.0
2011-12-20 12:00:00,5.21,5.21,5.21,5.21,48000.0,4.8113,4.8113,4.8113,4.8113,48000.0
2011-12-20 12:05:00,5.22,5.22,5.21,5.21,7200.0,4.8206,4.8206,4.8113,4.8113,7200.0
2011-12-20 12:10:00,5.21,5.22,5.21,5.22,9600.0,4.8113,4.8206,4.8113,4.8206,9600.0
2011-12-20 12:15:00,5.22,5.22,5.22,5.22,16800.0,4.8206,4.8206,4.8206,4.8206,16800.0
2011-12-20 12:20:00,5.22,5.23,5.22,5.23,4800.0,4.8206,4.8298,4.8206,4.8298,4800.0
2011-12-20 12:25:00,5.23,5.23,5.23,5.23,21600.0,4.8298,4.8298,4.8298,4.8298,21600.0
2011-12-20 12:30:00,5.23,5.23,5.23,5.23,26400.0,4.8298,4.8298,4.8298,4.8298,26400.0
2011-12-20 12:35:00,5.23,5.23,5.23,5.23,21600.0,4.8298,4.8298,4.8298,4.8298,21600.0
2011-12-20 12:40:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-20 12:45:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-20 12:50:00,5.24,5.24,5.23,5.24,21600.0,4.839,4.839,4.8298,4.839,21600.0
2011-12-20 12:55:00,5.24,5.24,5.24,5.24,26400.0,4.839,4.839,4.839,4.839,26400.0
2011-12-20 13:00:00,5.24,5.27,5.24,5.27,436800.0,4.839,4.8667,4.839,4.8667,436800.0
2011-12-20 13:05:00,5.27,5.27,5.26,5.27,55200.0,4.8667,4.8667,4.8575,4.8667,55200.0
2011-12-20 13:10:00,5.29,5.3,5.29,5.29,374400.0,4.8852,4.8944,4.8852,4.8852,374400.0
2011-12-20 13:15:00,5.28,5.28,5.28,5.28,12000.0,4.876,4.876,4.876,4.876,12000.0
2011-12-20 13:20:00,5.27,5.27,5.27,5.27,74400.0,4.8667,4.8667,4.8667,4.8667,74400.0
2011-12-20 13:25:00,5.27,5.28,5.27,5.27,48000.0,4.8667,4.876,4.8667,4.8667,48000.0
2011-12-20 13:30:00,5.27,5.27,5.27,5.27,14400.0,4.8667,4.8667,4.8667,4.8667,14400.0
2011-12-20 13:35:00,5.27,5.27,5.27,5.27,7200.0,4.8667,4.8667,4.8667,4.8667,7200.0
2011-12-20 13:40:00,5.27,5.27,5.27,5.27,0.0,4.8667,4.8667,4.8667,4.8667,0.0
2011-12-20 13:45:00,5.27,5.27,5.26,5.26,67200.0,4.8667,4.8667,4.8575,4.8575,67200.0
2011-12-20 13:50:00,5.27,5.27,5.27,5.27,2400.0,4.8667,4.8667,4.8667,4.8667,2400.0
2011-12-20 13:55:00,5.27,5.27,5.27,5.27,14400.0,4.8667,4.8667,4.8667,4.8667,14400.0
2011-12-20 14:00:00,5.26,5.26,5.26,5.26,36000.0,4.8575,4.8575,4.8575,4.8575,36000.0
2011-12-20 14:05:00,5.25,5.26,5.25,5.26,28800.0,4.8483,4.8575,4.8483,4.8575,28800.0
2011-12-20 14:10:00,5.26,5.26,5.25,5.25,21600.0,4.8575,4.8575,4.8483,4.8483,21600.0
2011-12-20 14:15:00,5.26,5.26,5.26,5.26,9600.0,4.8575,4.8575,4.8575,4.8575,9600.0
2011-12-20 14:20:00,5.26,5.27,5.26,5.27,9600.0,4.8575,4.8667,4.8575,4.8667,9600.0
2011-12-20 14:25:00,5.27,5.27,5.27,5.27,19200.0,4.8667,4.8667,4.8667,4.8667,19200.0
2011-12-20 14:30:00,5.28,5.28,5.28,5.28,4800.0,4.876,4.876,4.876,4.876,4800.0
2011-12-20 14:35:00,5.28,5.28,5.28,5.28,24000.0,4.876,4.876,4.876,4.876,24000.0
2011-12-20 14:40:00,5.29,5.3,5.29,5.29,16800.0,4.8852,4.8944,4.8852,4.8852,16800.0
2011-12-20 14:45:00,5.29,5.29,5.28,5.28,74400.0,4.8852,4.8852,4.876,4.876,74400.0
2011-12-20 14:50:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-12-20 14:55:00,5.28,5.28,5.28,5.28,50400.0,4.876,4.876,4.876,4.876,50400.0
2011-12-20 15:00:00,5.28,5.29,5.28,5.29,12000.0,4.876,4.8852,4.876,4.8852,12000.0
2011-12-20 15:05:00,5.29,5.29,5.28,5.29,28800.0,4.8852,4.8852,4.876,4.8852,28800.0
2011-12-20 15:10:00,5.29,5.29,5.29,5.29,7200.0,4.8852,4.8852,4.8852,4.8852,7200.0
2011-12-20 15:15:00,5.29,5.3,5.29,5.29,160800.0,4.8852,4.8944,4.8852,4.8852,160800.0
2011-12-20 15:20:00,5.28,5.28,5.27,5.28,50400.0,4.876,4.876,4.8667,4.876,50400.0
2011-12-20 15:25:00,5.28,5.29,5.28,5.29,9600.0,4.876,4.8852,4.876,4.8852,9600.0
2011-12-20 15:30:00,5.27,5.28,5.27,5.27,141600.0,4.8667,4.876,4.8667,4.8667,141600.0
2011-12-20 15:35:00,5.26,5.29,5.26,5.28,127200.0,4.8575,4.8852,4.8575,4.876,127200.0
2011-12-20 15:40:00,5.29,5.31,5.29,5.3,67200.0,4.8852,4.9037,4.8852,4.8944,67200.0
2011-12-20 15:45:00,5.31,5.31,5.3,5.31,31200.0,4.9037,4.9037,4.8944,4.9037,31200.0
2011-12-20 15:50:00,5.3,5.3,5.3,5.3,21600.0,4.8944,4.8944,4.8944,4.8944,21600.0
2011-12-20 15:55:00,5.31,5.31,5.28,5.29,139200.0,4.9037,4.9037,4.876,4.8852,139200.0
2011-12-21 09:30:00,5.3,5.31,5.26,5.26,278400.0,4.8944,4.9037,4.8575,4.8575,278400.0
2011-12-21 09:35:00,5.27,5.27,5.25,5.25,76800.0,4.8667,4.8667,4.8483,4.8483,76800.0
2011-12-21 09:40:00,5.25,5.25,5.22,5.23,249600.0,4.8483,4.8483,4.8206,4.8298,249600.0
2011-12-21 09:45:00,5.23,5.25,5.23,5.24,199200.0,4.8298,4.8483,4.8298,4.839,199200.0
2011-12-21 09:50:00,5.24,5.25,5.23,5.24,124800.0,4.839,4.8483,4.8298,4.839,124800.0
2011-12-21 09:55:00,5.23,5.23,5.22,5.23,84000.0,4.8298,4.8298,4.8206,4.8298,84000.0
2011-12-21 10:00:00,5.22,5.23,5.21,5.23,74400.0,4.8206,4.8298,4.8113,4.8298,74400.0
2011-12-21 10:05:00,5.23,5.24,5.23,5.23,28800.0,4.8298,4.839,4.8298,4.8298,28800.0
2011-12-21 10:10:00,5.24,5.26,5.24,5.26,88800.0,4.839,4.8575,4.839,4.8575,88800.0
2011-12-21 10:15:00,5.25,5.26,5.25,5.26,50400.0,4.8483,4.8575,4.8483,4.8575,50400.0
2011-12-21 10:20:00,5.27,5.28,5.27,5.28,67200.0,4.8667,4.876,4.8667,4.876,67200.0
2011-12-21 10:25:00,5.27,5.27,5.25,5.25,48000.0,4.8667,4.8667,4.8483,4.8483,48000.0
2011-12-21 10:30:00,5.25,5.28,5.25,5.28,57600.0,4.8483,4.876,4.8483,4.876,57600.0
2011-12-21 10:35:00,5.27,5.27,5.26,5.26,9600.0,4.8667,4.8667,4.8575,4.8575,9600.0
2011-12-21 10:40:00,5.27,5.27,5.26,5.26,7200.0,4.8667,4.8667,4.8575,4.8575,7200.0
2011-12-21 10:45:00,5.25,5.25,5.25,5.25,7200.0,4.8483,4.8483,4.8483,4.8483,7200.0
2011-12-21 10:50:00,5.25,5.25,5.23,5.24,28800.0,4.8483,4.8483,4.8298,4.839,28800.0
2011-12-21 10:55:00,5.23,5.23,5.22,5.23,72000.0,4.8298,4.8298,4.8206,4.8298,72000.0
2011-12-21 11:00:00,5.22,5.22,5.22,5.22,96000.0,4.8206,4.8206,4.8206,4.8206,96000.0
2011-12-21 11:05:00,5.21,5.22,5.21,5.22,38400.0,4.8113,4.8206,4.8113,4.8206,38400.0
2011-12-21 11:10:00,5.21,5.22,5.21,5.22,9600.0,4.8113,4.8206,4.8113,4.8206,9600.0
2011-12-21 11:15:00,5.21,5.21,5.2,5.2,38400.0,4.8113,4.8113,4.8021,4.8021,38400.0
2011-12-21 11:20:00,5.2,5.2,5.2,5.2,2400.0,4.8021,4.8021,4.8021,4.8021,2400.0
2011-12-21 11:25:00,5.19,5.19,5.19,5.19,4800.0,4.7929,4.7929,4.7929,4.7929,4800.0
2011-12-21 11:30:00,5.21,5.21,5.21,5.21,2400.0,4.8113,4.8113,4.8113,4.8113,2400.0
2011-12-21 11:35:00,5.21,5.21,5.21,5.21,40800.0,4.8113,4.8113,4.8113,4.8113,40800.0
2011-12-21 11:40:00,5.19,5.19,5.19,5.19,21600.0,4.7929,4.7929,4.7929,4.7929,21600.0
2011-12-21 11:45:00,5.22,5.22,5.22,5.22,7200.0,4.8206,4.8206,4.8206,4.8206,7200.0
2011-12-21 11:50:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-12-21 11:55:00,5.2,5.2,5.19,5.19,40800.0,4.8021,4.8021,4.7929,4.7929,40800.0
2011-12-21 12:00:00,5.21,5.21,5.2,5.2,12000.0,4.8113,4.8113,4.8021,4.8021,12000.0
2011-12-21 12:05:00,5.18,5.19,5.17,5.19,55200.0,4.7836,4.7929,4.7744,4.7929,55200.0
2011-12-21 12:10:00,5.19,5.19,5.19,5.19,2400.0,4.7929,4.7929,4.7929,4.7929,2400.0
2011-12-21 12:15:00,5.19,5.19,5.19,5.19,0.0,4.7929,4.7929,4.7929,4.7929,0.0
2011-12-21 12:20:00,5.2,5.2,5.18,5.18,40800.0,4.8021,4.8021,4.7836,4.7836,40800.0
2011-12-21 12:25:00,5.18,5.18,5.16,5.16,79200.0,4.7836,4.7836,4.7652,4.7652,79200.0
2011-12-21 12:30:00,5.16,5.16,5.16,5.16,0.0,4.7652,4.7652,4.7652,4.7652,0.0
2011-12-21 12:35:00,5.18,5.2,5.18,5.2,31200.0,4.7836,4.8021,4.7836,4.8021,31200.0
2011-12-21 12:40:00,5.2,5.2,5.2,5.2,0.0,4.8021,4.8021,4.8021,4.8021,0.0
2011-12-21 12:45:00,5.2,5.21,5.2,5.21,26400.0,4.8021,4.8113,4.8021,4.8113,26400.0
2011-12-21 12:50:00,5.2,5.2,5.2,5.2,40800.0,4.8021,4.8021,4.8021,4.8021,40800.0
2011-12-21 12:55:00,5.21,5.22,5.2,5.22,28800.0,4.8113,4.8206,4.8021,4.8206,28800.0
2011-12-21 13:00:00,5.22,5.24,5.22,5.24,12000.0,4.8206,4.839,4.8206,4.839,12000.0
2011-12-21 13:05:00,5.23,5.23,5.23,5.23,7200.0,4.8298,4.8298,4.8298,4.8298,7200.0
2011-12-21 13:10:00,5.22,5.23,5.22,5.23,7200.0,4.8206,4.8298,4.8206,4.8298,7200.0
2011-12-21 13:15:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-21 13:20:00,5.22,5.22,5.22,5.22,69600.0,4.8206,4.8206,4.8206,4.8206,69600.0
2011-12-21 13:25:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-12-21 13:30:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-12-21 13:35:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-12-21 13:40:00,5.2,5.2,5.2,5.2,9600.0,4.8021,4.8021,4.8021,4.8021,9600.0
2011-12-21 13:45:00,5.2,5.2,5.2,5.2,55200.0,4.8021,4.8021,4.8021,4.8021,55200.0
2011-12-21 13:50:00,5.21,5.23,5.21,5.23,81600.0,4.8113,4.8298,4.8113,4.8298,81600.0
2011-12-21 13:55:00,5.23,5.23,5.23,5.23,4800.0,4.8298,4.8298,4.8298,4.8298,4800.0
2011-12-21 14:00:00,5.25,5.25,5.24,5.25,55200.0,4.8483,4.8483,4.839,4.8483,55200.0
2011-12-21 14:05:00,5.24,5.25,5.24,5.25,7200.0,4.839,4.8483,4.839,4.8483,7200.0
2011-12-21 14:10:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-21 14:15:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-21 14:20:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-21 14:25:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-21 14:30:00,5.22,5.22,5.22,5.22,16800.0,4.8206,4.8206,4.8206,4.8206,16800.0
2011-12-21 14:35:00,5.23,5.25,5.23,5.25,7200.0,4.8298,4.8483,4.8298,4.8483,7200.0
2011-12-21 14:40:00,5.24,5.25,5.24,5.24,141600.0,4.839,4.8483,4.839,4.839,141600.0
2011-12-21 14:45:00,5.24,5.26,5.24,5.26,196800.0,4.839,4.8575,4.839,4.8575,196800.0
2011-12-21 14:50:00,5.25,5.26,5.25,5.25,40800.0,4.8483,4.8575,4.8483,4.8483,40800.0
2011-12-21 14:55:00,5.25,5.25,5.25,5.25,67200.0,4.8483,4.8483,4.8483,4.8483,67200.0
2011-12-21 15:00:00,5.25,5.25,5.24,5.25,24000.0,4.8483,4.8483,4.839,4.8483,24000.0
2011-12-21 15:05:00,5.25,5.26,5.25,5.26,38400.0,4.8483,4.8575,4.8483,4.8575,38400.0
2011-12-21 15:10:00,5.27,5.27,5.26,5.27,127200.0,4.8667,4.8667,4.8575,4.8667,127200.0
2011-12-21 15:15:00,5.27,5.29,5.27,5.28,79200.0,4.8667,4.8852,4.8667,4.876,79200.0
2011-12-21 15:20:00,5.28,5.29,5.27,5.27,62400.0,4.876,4.8852,4.8667,4.8667,62400.0
2011-12-21 15:25:00,5.28,5.28,5.28,5.28,21600.0,4.876,4.876,4.876,4.876,21600.0
2011-12-21 15:30:00,5.29,5.31,5.29,5.3,48000.0,4.8852,4.9037,4.8852,4.8944,48000.0
2011-12-21 15:35:00,5.3,5.31,5.3,5.3,43200.0,4.8944,4.9037,4.8944,4.8944,43200.0
2011-12-21 15:40:00,5.3,5.3,5.29,5.29,148800.0,4.8944,4.8944,4.8852,4.8852,148800.0
2011-12-21 15:45:00,5.29,5.29,5.27,5.27,62400.0,4.8852,4.8852,4.8667,4.8667,62400.0
2011-12-21 15:50:00,5.27,5.28,5.26,5.27,88800.0,4.8667,4.876,4.8575,4.8667,88800.0
2011-12-21 15:55:00,5.29,5.3,5.28,5.3,122400.0,4.8852,4.8944,4.876,4.8944,122400.0
2011-12-22 09:30:00,5.34,5.34,5.32,5.32,72000.0,4.9314,4.9314,4.9129,4.9129,72000.0
2011-12-22 09:35:00,5.34,5.34,5.33,5.34,67200.0,4.9314,4.9314,4.9221,4.9314,67200.0
2011-12-22 09:40:00,5.34,5.37,5.34,5.35,232800.0,4.9314,4.9591,4.9314,4.9406,232800.0
2011-12-22 09:45:00,5.36,5.36,5.35,5.35,67200.0,4.9498,4.9498,4.9406,4.9406,67200.0
2011-12-22 09:50:00,5.35,5.36,5.34,5.36,249600.0,4.9406,4.9498,4.9314,4.9498,249600.0
2011-12-22 09:55:00,5.36,5.38,5.36,5.37,168000.0,4.9498,4.9683,4.9498,4.9591,168000.0
2011-12-22 10:00:00,5.37,5.37,5.35,5.35,91200.0,4.9591,4.9591,4.9406,4.9406,91200.0
2011-12-22 10:05:00,5.34,5.35,5.34,5.34,511200.0,4.9314,4.9406,4.9314,4.9314,511200.0
2011-12-22 10:10:00,5.35,5.35,5.35,5.35,16800.0,4.9406,4.9406,4.9406,4.9406,16800.0
2011-12-22 10:15:00,5.36,5.36,5.36,5.36,9600.0,4.9498,4.9498,4.9498,4.9498,9600.0
2011-12-22 10:20:00,5.35,5.36,5.35,5.36,62400.0,4.9406,4.9498,4.9406,4.9498,62400.0
2011-12-22 10:25:00,5.35,5.37,5.35,5.37,93600.0,4.9406,4.9591,4.9406,4.9591,93600.0
2011-12-22 10:30:00,5.37,5.37,5.36,5.36,52800.0,4.9591,4.9591,4.9498,4.9498,52800.0
2011-12-22 10:35:00,5.35,5.35,5.35,5.35,40800.0,4.9406,4.9406,4.9406,4.9406,40800.0
2011-12-22 10:40:00,5.35,5.35,5.35,5.35,86400.0,4.9406,4.9406,4.9406,4.9406,86400.0
2011-12-22 10:45:00,5.35,5.35,5.32,5.33,57600.0,4.9406,4.9406,4.9129,4.9221,57600.0
2011-12-22 10:50:00,5.33,5.33,5.33,5.33,24000.0,4.9221,4.9221,4.9221,4.9221,24000.0
2011-12-22 10:55:00,5.33,5.35,5.33,5.35,12000.0,4.9221,4.9406,4.9221,4.9406,12000.0
2011-12-22 11:00:00,5.35,5.35,5.35,5.35,50400.0,4.9406,4.9406,4.9406,4.9406,50400.0
2011-12-22 11:05:00,5.35,5.35,5.34,5.34,14400.0,4.9406,4.9406,4.9314,4.9314,14400.0
2011-12-22 11:10:00,5.34,5.34,5.33,5.33,7200.0,4.9314,4.9314,4.9221,4.9221,7200.0
2011-12-22 11:15:00,5.34,5.35,5.34,5.35,24000.0,4.9314,4.9406,4.9314,4.9406,24000.0
2011-12-22 11:20:00,5.34,5.34,5.34,5.34,7200.0,4.9314,4.9314,4.9314,4.9314,7200.0
2011-12-22 11:25:00,5.34,5.34,5.33,5.34,16800.0,4.9314,4.9314,4.9221,4.9314,16800.0
2011-12-22 11:30:00,5.34,5.34,5.34,5.34,4800.0,4.9314,4.9314,4.9314,4.9314,4800.0
2011-12-22 11:35:00,5.34,5.34,5.34,5.34,0.0,4.9314,4.9314,4.9314,4.9314,0.0
2011-12-22 11:40:00,5.34,5.35,5.34,5.35,14400.0,4.9314,4.9406,4.9314,4.9406,14400.0
2011-12-22 11:45:00,5.35,5.35,5.35,5.35,7200.0,4.9406,4.9406,4.9406,4.9406,7200.0
2011-12-22 11:50:00,5.35,5.35,5.35,5.35,2400.0,4.9406,4.9406,4.9406,4.9406,2400.0
2011-12-22 11:55:00,5.35,5.35,5.35,5.35,9600.0,4.9406,4.9406,4.9406,4.9406,9600.0
2011-12-22 12:00:00,5.36,5.36,5.36,5.36,4800.0,4.9498,4.9498,4.9498,4.9498,4800.0
2011-12-22 12:05:00,5.36,5.36,5.36,5.36,2400.0,4.9498,4.9498,4.9498,4.9498,2400.0
2011-12-22 12:10:00,5.36,5.36,5.36,5.36,2400.0,4.9498,4.9498,4.9498,4.9498,2400.0
2011-12-22 12:15:00,5.36,5.37,5.36,5.37,38400.0,4.9498,4.9591,4.9498,4.9591,38400.0
2011-12-22 12:20:00,5.37,5.38,5.37,5.38,28800.0,4.9591,4.9683,4.9591,4.9683,28800.0
2011-12-22 12:25:00,5.38,5.39,5.38,5.38,16800.0,4.9683,4.9776,4.9683,4.9683,16800.0
2011-12-22 12:30:00,5.39,5.39,5.39,5.39,9600.0,4.9776,4.9776,4.9776,4.9776,9600.0
2011-12-22 12:35:00,5.39,5.4,5.39,5.4,48000.0,4.9776,4.9868,4.9776,4.9868,48000.0
2011-12-22 12:40:00,5.4,5.4,5.39,5.4,62400.0,4.9868,4.9868,4.9776,4.9868,62400.0
2011-12-22 12:45:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-22 12:50:00,5.39,5.39,5.38,5.38,4800.0,4.9776,4.9776,4.9683,4.9683,4800.0
2011-12-22 12:55:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 13:00:00,5.38,5.38,5.38,5.38,36000.0,4.9683,4.9683,4.9683,4.9683,36000.0
2011-12-22 13:05:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 13:10:00,5.38,5.38,5.38,5.38,283200.0,4.9683,4.9683,4.9683,4.9683,283200.0
2011-12-22 13:15:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-22 13:20:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 13:25:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 13:30:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-12-22 13:35:00,5.39,5.4,5.39,5.39,12000.0,4.9776,4.9868,4.9776,4.9776,12000.0
2011-12-22 13:40:00,5.39,5.39,5.39,5.39,9600.0,4.9776,4.9776,4.9776,4.9776,9600.0
2011-12-22 13:45:00,5.4,5.4,5.4,5.4,7200.0,4.9868,4.9868,4.9868,4.9868,7200.0
2011-12-22 13:50:00,5.4,5.4,5.4,5.4,240000.0,4.9868,4.9868,4.9868,4.9868,240000.0
2011-12-22 13:55:00,5.39,5.39,5.38,5.38,48000.0,4.9776,4.9776,4.9683,4.9683,48000.0
2011-12-22 14:00:00,5.38,5.38,5.37,5.37,180000.0,4.9683,4.9683,4.9591,4.9591,180000.0
2011-12-22 14:05:00,5.37,5.37,5.37,5.37,40800.0,4.9591,4.9591,4.9591,4.9591,40800.0
2011-12-22 14:10:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-22 14:15:00,5.38,5.38,5.38,5.38,14400.0,4.9683,4.9683,4.9683,4.9683,14400.0
2011-12-22 14:20:00,5.37,5.38,5.37,5.38,12000.0,4.9591,4.9683,4.9591,4.9683,12000.0
2011-12-22 14:25:00,5.38,5.38,5.38,5.38,48000.0,4.9683,4.9683,4.9683,4.9683,48000.0
2011-12-22 14:30:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-22 14:35:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-22 14:40:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-22 14:45:00,5.39,5.39,5.37,5.37,50400.0,4.9776,4.9776,4.9591,4.9591,50400.0
2011-12-22 14:50:00,5.37,5.38,5.36,5.38,24000.0,4.9591,4.9683,4.9498,4.9683,24000.0
2011-12-22 14:55:00,5.37,5.37,5.37,5.37,2400.0,4.9591,4.9591,4.9591,4.9591,2400.0
2011-12-22 15:00:00,5.36,5.36,5.36,5.36,16800.0,4.9498,4.9498,4.9498,4.9498,16800.0
2011-12-22 15:05:00,5.37,5.38,5.37,5.37,105600.0,4.9591,4.9683,4.9591,4.9591,105600.0
2011-12-22 15:10:00,5.37,5.37,5.37,5.37,12000.0,4.9591,4.9591,4.9591,4.9591,12000.0
2011-12-22 15:15:00,5.37,5.37,5.37,5.37,24000.0,4.9591,4.9591,4.9591,4.9591,24000.0
2011-12-22 15:20:00,5.38,5.39,5.38,5.38,21600.0,4.9683,4.9776,4.9683,4.9683,21600.0
2011-12-22 15:25:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 15:30:00,5.39,5.39,5.38,5.38,12000.0,4.9776,4.9776,4.9683,4.9683,12000.0
2011-12-22 15:35:00,5.38,5.39,5.38,5.39,9600.0,4.9683,4.9776,4.9683,4.9776,9600.0
2011-12-22 15:40:00,5.37,5.38,5.37,5.38,81600.0,4.9591,4.9683,4.9591,4.9683,81600.0
2011-12-22 15:45:00,5.37,5.38,5.37,5.38,285600.0,4.9591,4.9683,4.9591,4.9683,285600.0
2011-12-22 15:50:00,5.39,5.39,5.38,5.38,124800.0,4.9776,4.9776,4.9683,4.9683,124800.0
2011-12-22 15:55:00,5.39,5.39,5.37,5.39,134400.0,4.9776,4.9776,4.9591,4.9776,134400.0
2011-12-23 09:30:00,5.43,5.45,5.42,5.42,160800.0,5.0145,5.033,5.0053,5.0053,160800.0
2011-12-23 09:35:00,5.42,5.42,5.4,5.4,31200.0,5.0053,5.0053,4.9868,4.9868,31200.0
2011-12-23 09:40:00,5.41,5.41,5.39,5.39,31200.0,4.996,4.996,4.9776,4.9776,31200.0
2011-12-23 09:45:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-12-23 09:50:00,5.41,5.42,5.41,5.42,26400.0,4.996,5.0053,4.996,5.0053,26400.0
2011-12-23 09:55:00,5.43,5.43,5.43,5.43,45600.0,5.0145,5.0145,5.0145,5.0145,45600.0
2011-12-23 10:00:00,5.42,5.43,5.42,5.42,26400.0,5.0053,5.0145,5.0053,5.0053,26400.0
2011-12-23 10:05:00,5.43,5.45,5.43,5.44,43200.0,5.0145,5.033,5.0145,5.0237,43200.0
2011-12-23 10:10:00,5.44,5.45,5.44,5.44,24000.0,5.0237,5.033,5.0237,5.0237,24000.0
2011-12-23 10:15:00,5.44,5.44,5.43,5.43,26400.0,5.0237,5.0237,5.0145,5.0145,26400.0
2011-12-23 10:20:00,5.45,5.45,5.45,5.45,12000.0,5.033,5.033,5.033,5.033,12000.0
2011-12-23 10:25:00,5.45,5.45,5.45,5.45,52800.0,5.033,5.033,5.033,5.033,52800.0
2011-12-23 10:30:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-23 10:35:00,5.45,5.45,5.45,5.45,96000.0,5.033,5.033,5.033,5.033,96000.0
2011-12-23 10:40:00,5.44,5.44,5.43,5.43,40800.0,5.0237,5.0237,5.0145,5.0145,40800.0
2011-12-23 10:45:00,5.44,5.44,5.44,5.44,16800.0,5.0237,5.0237,5.0237,5.0237,16800.0
2011-12-23 10:50:00,5.43,5.43,5.43,5.43,2400.0,5.0145,5.0145,5.0145,5.0145,2400.0
2011-12-23 10:55:00,5.44,5.44,5.44,5.44,2400.0,5.0237,5.0237,5.0237,5.0237,2400.0
2011-12-23 11:00:00,5.44,5.45,5.44,5.45,12000.0,5.0237,5.033,5.0237,5.033,12000.0
2011-12-23 11:05:00,5.45,5.45,5.45,5.45,38400.0,5.033,5.033,5.033,5.033,38400.0
2011-12-23 11:10:00,5.45,5.46,5.45,5.46,19200.0,5.033,5.0422,5.033,5.0422,19200.0
2011-12-23 11:15:00,5.46,5.46,5.46,5.46,26400.0,5.0422,5.0422,5.0422,5.0422,26400.0
2011-12-23 11:20:00,5.46,5.47,5.46,5.47,9600.0,5.0422,5.0514,5.0422,5.0514,9600.0
2011-12-23 11:25:00,5.46,5.46,5.46,5.46,12000.0,5.0422,5.0422,5.0422,5.0422,12000.0
2011-12-23 11:30:00,5.48,5.48,5.48,5.48,19200.0,5.0607,5.0607,5.0607,5.0607,19200.0
2011-12-23 11:35:00,5.49,5.49,5.48,5.48,38400.0,5.0699,5.0699,5.0607,5.0607,38400.0
2011-12-23 11:40:00,5.48,5.49,5.48,5.48,33600.0,5.0607,5.0699,5.0607,5.0607,33600.0
2011-12-23 11:45:00,5.48,5.48,5.48,5.48,33600.0,5.0607,5.0607,5.0607,5.0607,33600.0
2011-12-23 11:50:00,5.48,5.49,5.48,5.49,24000.0,5.0607,5.0699,5.0607,5.0699,24000.0
2011-12-23 11:55:00,5.49,5.49,5.48,5.49,14400.0,5.0699,5.0699,5.0607,5.0699,14400.0
2011-12-23 12:00:00,5.49,5.49,5.48,5.48,9600.0,5.0699,5.0699,5.0607,5.0607,9600.0
2011-12-23 12:05:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-12-23 12:10:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-12-23 12:15:00,5.49,5.49,5.49,5.49,16800.0,5.0699,5.0699,5.0699,5.0699,16800.0
2011-12-23 12:20:00,5.49,5.5,5.49,5.5,26400.0,5.0699,5.0791,5.0699,5.0791,26400.0
2011-12-23 12:25:00,5.5,5.51,5.5,5.5,26400.0,5.0791,5.0884,5.0791,5.0791,26400.0
2011-12-23 12:30:00,5.51,5.51,5.51,5.51,48000.0,5.0884,5.0884,5.0884,5.0884,48000.0
2011-12-23 12:35:00,5.51,5.51,5.51,5.51,7200.0,5.0884,5.0884,5.0884,5.0884,7200.0
2011-12-23 12:40:00,5.51,5.51,5.51,5.51,81600.0,5.0884,5.0884,5.0884,5.0884,81600.0
2011-12-23 12:45:00,5.5,5.5,5.5,5.5,7200.0,5.0791,5.0791,5.0791,5.0791,7200.0
2011-12-23 12:50:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 12:55:00,5.5,5.51,5.5,5.51,36000.0,5.0791,5.0884,5.0791,5.0884,36000.0
2011-12-23 13:00:00,5.5,5.5,5.5,5.5,4800.0,5.0791,5.0791,5.0791,5.0791,4800.0
2011-12-23 13:05:00,5.5,5.5,5.5,5.5,12000.0,5.0791,5.0791,5.0791,5.0791,12000.0
2011-12-23 13:10:00,5.5,5.51,5.5,5.51,14400.0,5.0791,5.0884,5.0791,5.0884,14400.0
2011-12-23 13:15:00,5.51,5.51,5.5,5.5,16800.0,5.0884,5.0884,5.0791,5.0791,16800.0
2011-12-23 13:20:00,5.5,5.5,5.5,5.5,16800.0,5.0791,5.0791,5.0791,5.0791,16800.0
2011-12-23 13:25:00,5.5,5.5,5.5,5.5,7200.0,5.0791,5.0791,5.0791,5.0791,7200.0
2011-12-23 13:30:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-23 13:35:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 13:40:00,5.5,5.5,5.5,5.5,4800.0,5.0791,5.0791,5.0791,5.0791,4800.0
2011-12-23 13:45:00,5.51,5.51,5.51,5.51,4800.0,5.0884,5.0884,5.0884,5.0884,4800.0
2011-12-23 13:50:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-23 13:55:00,5.51,5.51,5.51,5.51,2400.0,5.0884,5.0884,5.0884,5.0884,2400.0
2011-12-23 14:00:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-23 14:05:00,5.5,5.5,5.5,5.5,14400.0,5.0791,5.0791,5.0791,5.0791,14400.0
2011-12-23 14:10:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 14:15:00,5.51,5.51,5.51,5.51,4800.0,5.0884,5.0884,5.0884,5.0884,4800.0
2011-12-23 14:20:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-23 14:25:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-23 14:30:00,5.51,5.51,5.51,5.51,14400.0,5.0884,5.0884,5.0884,5.0884,14400.0
2011-12-23 14:35:00,5.5,5.5,5.5,5.5,7200.0,5.0791,5.0791,5.0791,5.0791,7200.0
2011-12-23 14:40:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 14:45:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-23 14:50:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 14:55:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-23 15:00:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-23 15:05:00,5.5,5.5,5.5,5.5,4800.0,5.0791,5.0791,5.0791,5.0791,4800.0
2011-12-23 15:10:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-23 15:15:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-23 15:20:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-23 15:25:00,5.49,5.5,5.49,5.49,7200.0,5.0699,5.0791,5.0699,5.0699,7200.0
2011-12-23 15:30:00,5.49,5.5,5.49,5.5,88800.0,5.0699,5.0791,5.0699,5.0791,88800.0
2011-12-23 15:35:00,5.49,5.5,5.49,5.5,9600.0,5.0699,5.0791,5.0699,5.0791,9600.0
2011-12-23 15:40:00,5.49,5.52,5.49,5.52,43200.0,5.0699,5.0976,5.0699,5.0976,43200.0
2011-12-23 15:45:00,5.52,5.52,5.51,5.51,7200.0,5.0976,5.0976,5.0884,5.0884,7200.0
2011-12-23 15:50:00,5.51,5.52,5.51,5.51,26400.0,5.0884,5.0976,5.0884,5.0884,26400.0
2011-12-23 15:55:00,5.51,5.55,5.51,5.55,225600.0,5.0884,5.1253,5.0884,5.1253,225600.0
2011-12-27 09:30:00,5.54,5.54,5.52,5.52,441600.0,5.1161,5.1161,5.0976,5.0976,441600.0
2011-12-27 09:35:00,5.52,5.55,5.52,5.55,367200.0,5.0976,5.1253,5.0976,5.1253,367200.0
2011-12-27 09:40:00,5.54,5.56,5.54,5.55,74400.0,5.1161,5.1345,5.1161,5.1253,74400.0
2011-12-27 09:45:00,5.55,5.57,5.55,5.57,43200.0,5.1253,5.1438,5.1253,5.1438,43200.0
2011-12-27 09:50:00,5.57,5.58,5.57,5.57,21600.0,5.1438,5.153,5.1438,5.1438,21600.0
2011-12-27 09:55:00,5.57,5.58,5.57,5.58,38400.0,5.1438,5.153,5.1438,5.153,38400.0
2011-12-27 10:00:00,5.58,5.59,5.57,5.59,180000.0,5.153,5.1622,5.1438,5.1622,180000.0
2011-12-27 10:05:00,5.59,5.6,5.59,5.59,19200.0,5.1622,5.1715,5.1622,5.1622,19200.0
2011-12-27 10:10:00,5.59,5.59,5.58,5.58,14400.0,5.1622,5.1622,5.153,5.153,14400.0
2011-12-27 10:15:00,5.58,5.59,5.58,5.59,14400.0,5.153,5.1622,5.153,5.1622,14400.0
2011-12-27 10:20:00,5.57,5.57,5.57,5.57,9600.0,5.1438,5.1438,5.1438,5.1438,9600.0
2011-12-27 10:25:00,5.59,5.59,5.58,5.59,177600.0,5.1622,5.1622,5.153,5.1622,177600.0
2011-12-27 10:30:00,5.58,5.58,5.58,5.58,26400.0,5.153,5.153,5.153,5.153,26400.0
2011-12-27 10:35:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 10:40:00,5.57,5.57,5.57,5.57,7200.0,5.1438,5.1438,5.1438,5.1438,7200.0
2011-12-27 10:45:00,5.56,5.57,5.56,5.57,28800.0,5.1345,5.1438,5.1345,5.1438,28800.0
2011-12-27 10:50:00,5.56,5.56,5.54,5.54,38400.0,5.1345,5.1345,5.1161,5.1161,38400.0
2011-12-27 10:55:00,5.54,5.54,5.54,5.54,60000.0,5.1161,5.1161,5.1161,5.1161,60000.0
2011-12-27 11:00:00,5.55,5.55,5.55,5.55,4800.0,5.1253,5.1253,5.1253,5.1253,4800.0
2011-12-27 11:05:00,5.54,5.54,5.54,5.54,2400.0,5.1161,5.1161,5.1161,5.1161,2400.0
2011-12-27 11:10:00,5.54,5.55,5.54,5.55,19200.0,5.1161,5.1253,5.1161,5.1253,19200.0
2011-12-27 11:15:00,5.55,5.55,5.55,5.55,12000.0,5.1253,5.1253,5.1253,5.1253,12000.0
2011-12-27 11:20:00,5.55,5.55,5.54,5.55,9600.0,5.1253,5.1253,5.1161,5.1253,9600.0
2011-12-27 11:25:00,5.56,5.56,5.56,5.56,16800.0,5.1345,5.1345,5.1345,5.1345,16800.0
2011-12-27 11:30:00,5.57,5.57,5.56,5.57,36000.0,5.1438,5.1438,5.1345,5.1438,36000.0
2011-12-27 11:35:00,5.57,5.57,5.56,5.56,16800.0,5.1438,5.1438,5.1345,5.1345,16800.0
2011-12-27 11:40:00,5.56,5.56,5.56,5.56,12000.0,5.1345,5.1345,5.1345,5.1345,12000.0
2011-12-27 11:45:00,5.56,5.56,5.56,5.56,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2011-12-27 11:50:00,5.55,5.56,5.55,5.56,244800.0,5.1253,5.1345,5.1253,5.1345,244800.0
2011-12-27 11:55:00,5.56,5.56,5.56,5.56,184800.0,5.1345,5.1345,5.1345,5.1345,184800.0
2011-12-27 12:00:00,5.57,5.57,5.57,5.57,26400.0,5.1438,5.1438,5.1438,5.1438,26400.0
2011-12-27 12:05:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 12:10:00,5.57,5.57,5.57,5.57,50400.0,5.1438,5.1438,5.1438,5.1438,50400.0
2011-12-27 12:15:00,5.57,5.57,5.57,5.57,28800.0,5.1438,5.1438,5.1438,5.1438,28800.0
2011-12-27 12:20:00,5.57,5.57,5.57,5.57,9600.0,5.1438,5.1438,5.1438,5.1438,9600.0
2011-12-27 12:25:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 12:30:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 12:35:00,5.58,5.58,5.58,5.58,182400.0,5.153,5.153,5.153,5.153,182400.0
2011-12-27 12:40:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 12:45:00,5.58,5.58,5.58,5.58,9600.0,5.153,5.153,5.153,5.153,9600.0
2011-12-27 12:50:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 12:55:00,5.57,5.57,5.57,5.57,19200.0,5.1438,5.1438,5.1438,5.1438,19200.0
2011-12-27 13:00:00,5.56,5.57,5.56,5.57,4800.0,5.1345,5.1438,5.1345,5.1438,4800.0
2011-12-27 13:05:00,5.56,5.56,5.56,5.56,38400.0,5.1345,5.1345,5.1345,5.1345,38400.0
2011-12-27 13:10:00,5.56,5.56,5.56,5.56,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2011-12-27 13:15:00,5.57,5.57,5.57,5.57,2400.0,5.1438,5.1438,5.1438,5.1438,2400.0
2011-12-27 13:20:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 13:25:00,5.57,5.57,5.57,5.57,9600.0,5.1438,5.1438,5.1438,5.1438,9600.0
2011-12-27 13:30:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 13:35:00,5.57,5.57,5.57,5.57,381600.0,5.1438,5.1438,5.1438,5.1438,381600.0
2011-12-27 13:40:00,5.57,5.57,5.57,5.57,4800.0,5.1438,5.1438,5.1438,5.1438,4800.0
2011-12-27 13:45:00,5.57,5.58,5.57,5.57,26400.0,5.1438,5.153,5.1438,5.1438,26400.0
2011-12-27 13:50:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 13:55:00,5.58,5.59,5.58,5.58,9600.0,5.153,5.1622,5.153,5.153,9600.0
2011-12-27 14:00:00,5.59,5.59,5.58,5.58,12000.0,5.1622,5.1622,5.153,5.153,12000.0
2011-12-27 14:05:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 14:10:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 14:15:00,5.59,5.59,5.59,5.59,24000.0,5.1622,5.1622,5.1622,5.1622,24000.0
2011-12-27 14:20:00,5.59,5.59,5.59,5.59,0.0,5.1622,5.1622,5.1622,5.1622,0.0
2011-12-27 14:25:00,5.57,5.57,5.57,5.57,4800.0,5.1438,5.1438,5.1438,5.1438,4800.0
2011-12-27 14:30:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 14:35:00,5.57,5.58,5.57,5.58,19200.0,5.1438,5.153,5.1438,5.153,19200.0
2011-12-27 14:40:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 14:45:00,5.58,5.58,5.58,5.58,57600.0,5.153,5.153,5.153,5.153,57600.0
2011-12-27 14:50:00,5.58,5.58,5.58,5.58,204000.0,5.153,5.153,5.153,5.153,204000.0
2011-12-27 14:55:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 15:00:00,5.58,5.58,5.57,5.57,16800.0,5.153,5.153,5.1438,5.1438,16800.0
2011-12-27 15:05:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 15:10:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 15:15:00,5.58,5.58,5.58,5.58,0.0,5.153,5.153,5.153,5.153,0.0
2011-12-27 15:20:00,5.57,5.57,5.57,5.57,343200.0,5.1438,5.1438,5.1438,5.1438,343200.0
2011-12-27 15:25:00,5.58,5.58,5.57,5.57,16800.0,5.153,5.153,5.1438,5.1438,16800.0
2011-12-27 15:30:00,5.57,5.58,5.57,5.58,7200.0,5.1438,5.153,5.1438,5.153,7200.0
2011-12-27 15:35:00,5.58,5.58,5.56,5.57,48000.0,5.153,5.153,5.1345,5.1438,48000.0
2011-12-27 15:40:00,5.57,5.57,5.57,5.57,0.0,5.1438,5.1438,5.1438,5.1438,0.0
2011-12-27 15:45:00,5.57,5.57,5.56,5.56,12000.0,5.1438,5.1438,5.1345,5.1345,12000.0
2011-12-27 15:50:00,5.56,5.56,5.56,5.56,50400.0,5.1345,5.1345,5.1345,5.1345,50400.0
2011-12-27 15:55:00,5.56,5.56,5.54,5.55,513600.0,5.1345,5.1345,5.1161,5.1253,513600.0
2011-12-28 09:30:00,5.55,5.56,5.51,5.51,172800.0,5.1253,5.1345,5.0884,5.0884,172800.0
2011-12-28 09:35:00,5.53,5.54,5.53,5.54,43200.0,5.1068,5.1161,5.1068,5.1161,43200.0
2011-12-28 09:40:00,5.52,5.53,5.52,5.52,79200.0,5.0976,5.1068,5.0976,5.0976,79200.0
2011-12-28 09:45:00,5.5,5.5,5.49,5.5,98400.0,5.0791,5.0791,5.0699,5.0791,98400.0
2011-12-28 09:50:00,5.49,5.49,5.47,5.47,45600.0,5.0699,5.0699,5.0514,5.0514,45600.0
2011-12-28 09:55:00,5.46,5.48,5.46,5.48,24000.0,5.0422,5.0607,5.0422,5.0607,24000.0
2011-12-28 10:00:00,5.46,5.47,5.46,5.47,26400.0,5.0422,5.0514,5.0422,5.0514,26400.0
2011-12-28 10:05:00,5.47,5.49,5.47,5.48,105600.0,5.0514,5.0699,5.0514,5.0607,105600.0
2011-12-28 10:10:00,5.47,5.47,5.47,5.47,2400.0,5.0514,5.0514,5.0514,5.0514,2400.0
2011-12-28 10:15:00,5.46,5.46,5.44,5.45,50400.0,5.0422,5.0422,5.0237,5.033,50400.0
2011-12-28 10:20:00,5.45,5.45,5.45,5.45,12000.0,5.033,5.033,5.033,5.033,12000.0
2011-12-28 10:25:00,5.44,5.44,5.43,5.43,81600.0,5.0237,5.0237,5.0145,5.0145,81600.0
2011-12-28 10:30:00,5.43,5.44,5.43,5.43,67200.0,5.0145,5.0237,5.0145,5.0145,67200.0
2011-12-28 10:35:00,5.42,5.43,5.41,5.43,223200.0,5.0053,5.0145,4.996,5.0145,223200.0
2011-12-28 10:40:00,5.43,5.44,5.43,5.44,62400.0,5.0145,5.0237,5.0145,5.0237,62400.0
2011-12-28 10:45:00,5.44,5.44,5.44,5.44,43200.0,5.0237,5.0237,5.0237,5.0237,43200.0
2011-12-28 10:50:00,5.43,5.44,5.43,5.43,26400.0,5.0145,5.0237,5.0145,5.0145,26400.0
2011-12-28 10:55:00,5.43,5.43,5.43,5.43,2400.0,5.0145,5.0145,5.0145,5.0145,2400.0
2011-12-28 11:00:00,5.43,5.43,5.42,5.42,24000.0,5.0145,5.0145,5.0053,5.0053,24000.0
2011-12-28 11:05:00,5.41,5.42,5.41,5.42,12000.0,4.996,5.0053,4.996,5.0053,12000.0
2011-12-28 11:10:00,5.43,5.43,5.43,5.43,2400.0,5.0145,5.0145,5.0145,5.0145,2400.0
2011-12-28 11:15:00,5.42,5.42,5.41,5.41,40800.0,5.0053,5.0053,4.996,4.996,40800.0
2011-12-28 11:20:00,5.41,5.41,5.41,5.41,62400.0,4.996,4.996,4.996,4.996,62400.0
2011-12-28 11:25:00,5.41,5.41,5.4,5.4,36000.0,4.996,4.996,4.9868,4.9868,36000.0
2011-12-28 11:30:00,5.4,5.4,5.38,5.38,24000.0,4.9868,4.9868,4.9683,4.9683,24000.0
2011-12-28 11:35:00,5.38,5.38,5.37,5.37,43200.0,4.9683,4.9683,4.9591,4.9591,43200.0
2011-12-28 11:40:00,5.38,5.38,5.36,5.36,48000.0,4.9683,4.9683,4.9498,4.9498,48000.0
2011-12-28 11:45:00,5.36,5.37,5.36,5.37,127200.0,4.9498,4.9591,4.9498,4.9591,127200.0
2011-12-28 11:50:00,5.38,5.38,5.37,5.37,31200.0,4.9683,4.9683,4.9591,4.9591,31200.0
2011-12-28 11:55:00,5.37,5.37,5.37,5.37,16800.0,4.9591,4.9591,4.9591,4.9591,16800.0
2011-12-28 12:00:00,5.38,5.38,5.38,5.38,12000.0,4.9683,4.9683,4.9683,4.9683,12000.0
2011-12-28 12:05:00,5.36,5.36,5.36,5.36,64800.0,4.9498,4.9498,4.9498,4.9498,64800.0
2011-12-28 12:10:00,5.37,5.37,5.37,5.37,60000.0,4.9591,4.9591,4.9591,4.9591,60000.0
2011-12-28 12:15:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-28 12:20:00,5.39,5.39,5.39,5.39,24000.0,4.9776,4.9776,4.9776,4.9776,24000.0
2011-12-28 12:25:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-28 12:30:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 12:35:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 12:40:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 12:45:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-28 12:50:00,5.38,5.38,5.37,5.37,9600.0,4.9683,4.9683,4.9591,4.9591,9600.0
2011-12-28 12:55:00,5.36,5.36,5.36,5.36,7200.0,4.9498,4.9498,4.9498,4.9498,7200.0
2011-12-28 13:00:00,5.36,5.37,5.36,5.37,175200.0,4.9498,4.9591,4.9498,4.9591,175200.0
2011-12-28 13:05:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-28 13:10:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-28 13:15:00,5.38,5.38,5.38,5.38,84000.0,4.9683,4.9683,4.9683,4.9683,84000.0
2011-12-28 13:20:00,5.38,5.38,5.38,5.38,26400.0,4.9683,4.9683,4.9683,4.9683,26400.0
2011-12-28 13:25:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-28 13:30:00,5.38,5.39,5.38,5.38,81600.0,4.9683,4.9776,4.9683,4.9683,81600.0
2011-12-28 13:35:00,5.38,5.4,5.38,5.39,55200.0,4.9683,4.9868,4.9683,4.9776,55200.0
2011-12-28 13:40:00,5.39,5.4,5.39,5.39,38400.0,4.9776,4.9868,4.9776,4.9776,38400.0
2011-12-28 13:45:00,5.39,5.4,5.39,5.4,21600.0,4.9776,4.9868,4.9776,4.9868,21600.0
2011-12-28 13:50:00,5.4,5.4,5.4,5.4,14400.0,4.9868,4.9868,4.9868,4.9868,14400.0
2011-12-28 13:55:00,5.4,5.4,5.4,5.4,16800.0,4.9868,4.9868,4.9868,4.9868,16800.0
2011-12-28 14:00:00,5.4,5.4,5.39,5.39,9600.0,4.9868,4.9868,4.9776,4.9776,9600.0
2011-12-28 14:05:00,5.4,5.4,5.4,5.4,43200.0,4.9868,4.9868,4.9868,4.9868,43200.0
2011-12-28 14:10:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-12-28 14:15:00,5.37,5.37,5.37,5.37,21600.0,4.9591,4.9591,4.9591,4.9591,21600.0
2011-12-28 14:20:00,5.38,5.38,5.38,5.38,21600.0,4.9683,4.9683,4.9683,4.9683,21600.0
2011-12-28 14:25:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 14:30:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 14:35:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-28 14:40:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 14:45:00,5.37,5.37,5.37,5.37,14400.0,4.9591,4.9591,4.9591,4.9591,14400.0
2011-12-28 14:50:00,5.37,5.37,5.37,5.37,0.0,4.9591,4.9591,4.9591,4.9591,0.0
2011-12-28 14:55:00,5.38,5.38,5.38,5.38,26400.0,4.9683,4.9683,4.9683,4.9683,26400.0
2011-12-28 15:00:00,5.37,5.38,5.37,5.38,9600.0,4.9591,4.9683,4.9591,4.9683,9600.0
2011-12-28 15:05:00,5.39,5.39,5.38,5.38,9600.0,4.9776,4.9776,4.9683,4.9683,9600.0
2011-12-28 15:10:00,5.39,5.39,5.39,5.39,26400.0,4.9776,4.9776,4.9776,4.9776,26400.0
2011-12-28 15:15:00,5.39,5.39,5.35,5.36,60000.0,4.9776,4.9776,4.9406,4.9498,60000.0
2011-12-28 15:20:00,5.37,5.37,5.36,5.36,48000.0,4.9591,4.9591,4.9498,4.9498,48000.0
2011-12-28 15:25:00,5.37,5.37,5.34,5.34,21600.0,4.9591,4.9591,4.9314,4.9314,21600.0
2011-12-28 15:30:00,5.35,5.35,5.35,5.35,16800.0,4.9406,4.9406,4.9406,4.9406,16800.0
2011-12-28 15:35:00,5.36,5.36,5.36,5.36,14400.0,4.9498,4.9498,4.9498,4.9498,14400.0
2011-12-28 15:40:00,5.37,5.37,5.37,5.37,21600.0,4.9591,4.9591,4.9591,4.9591,21600.0
2011-12-28 15:45:00,5.37,5.38,5.37,5.38,110400.0,4.9591,4.9683,4.9591,4.9683,110400.0
2011-12-28 15:50:00,5.37,5.37,5.36,5.36,43200.0,4.9591,4.9591,4.9498,4.9498,43200.0
2011-12-28 15:55:00,5.36,5.36,5.34,5.35,100800.0,4.9498,4.9498,4.9314,4.9406,100800.0
2011-12-29 09:30:00,5.39,5.42,5.39,5.42,74400.0,4.9776,5.0053,4.9776,5.0053,74400.0
2011-12-29 09:35:00,5.43,5.44,5.42,5.43,67200.0,5.0145,5.0237,5.0053,5.0145,67200.0
2011-12-29 09:40:00,5.43,5.45,5.43,5.45,72000.0,5.0145,5.033,5.0145,5.033,72000.0
2011-12-29 09:45:00,5.44,5.44,5.44,5.44,2400.0,5.0237,5.0237,5.0237,5.0237,2400.0
2011-12-29 09:50:00,5.44,5.44,5.44,5.44,2400.0,5.0237,5.0237,5.0237,5.0237,2400.0
2011-12-29 09:55:00,5.45,5.45,5.44,5.44,12000.0,5.033,5.033,5.0237,5.0237,12000.0
2011-12-29 10:00:00,5.46,5.46,5.45,5.46,31200.0,5.0422,5.0422,5.033,5.0422,31200.0
2011-12-29 10:05:00,5.46,5.48,5.46,5.48,158400.0,5.0422,5.0607,5.0422,5.0607,158400.0
2011-12-29 10:10:00,5.46,5.46,5.46,5.46,33600.0,5.0422,5.0422,5.0422,5.0422,33600.0
2011-12-29 10:15:00,5.46,5.46,5.46,5.46,110400.0,5.0422,5.0422,5.0422,5.0422,110400.0
2011-12-29 10:20:00,5.45,5.45,5.45,5.45,14400.0,5.033,5.033,5.033,5.033,14400.0
2011-12-29 10:25:00,5.46,5.47,5.46,5.47,91200.0,5.0422,5.0514,5.0422,5.0514,91200.0
2011-12-29 10:30:00,5.48,5.48,5.48,5.48,31200.0,5.0607,5.0607,5.0607,5.0607,31200.0
2011-12-29 10:35:00,5.48,5.48,5.48,5.48,0.0,5.0607,5.0607,5.0607,5.0607,0.0
2011-12-29 10:40:00,5.49,5.49,5.49,5.49,7200.0,5.0699,5.0699,5.0699,5.0699,7200.0
2011-12-29 10:45:00,5.48,5.49,5.48,5.49,24000.0,5.0607,5.0699,5.0607,5.0699,24000.0
2011-12-29 10:50:00,5.49,5.49,5.48,5.48,31200.0,5.0699,5.0699,5.0607,5.0607,31200.0
2011-12-29 10:55:00,5.49,5.49,5.48,5.48,38400.0,5.0699,5.0699,5.0607,5.0607,38400.0
2011-12-29 11:00:00,5.48,5.48,5.48,5.48,4800.0,5.0607,5.0607,5.0607,5.0607,4800.0
2011-12-29 11:05:00,5.48,5.48,5.45,5.45,16800.0,5.0607,5.0607,5.033,5.033,16800.0
2011-12-29 11:10:00,5.45,5.45,5.44,5.45,64800.0,5.033,5.033,5.0237,5.033,64800.0
2011-12-29 11:15:00,5.45,5.45,5.45,5.45,2400.0,5.033,5.033,5.033,5.033,2400.0
2011-12-29 11:20:00,5.45,5.45,5.45,5.45,2400.0,5.033,5.033,5.033,5.033,2400.0
2011-12-29 11:25:00,5.46,5.47,5.46,5.46,24000.0,5.0422,5.0514,5.0422,5.0422,24000.0
2011-12-29 11:30:00,5.47,5.47,5.47,5.47,7200.0,5.0514,5.0514,5.0514,5.0514,7200.0
2011-12-29 11:35:00,5.48,5.48,5.48,5.48,24000.0,5.0607,5.0607,5.0607,5.0607,24000.0
2011-12-29 11:40:00,5.48,5.48,5.48,5.48,0.0,5.0607,5.0607,5.0607,5.0607,0.0
2011-12-29 11:45:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-12-29 11:50:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-12-29 11:55:00,5.5,5.51,5.5,5.51,28800.0,5.0791,5.0884,5.0791,5.0884,28800.0
2011-12-29 12:00:00,5.5,5.5,5.5,5.5,4800.0,5.0791,5.0791,5.0791,5.0791,4800.0
2011-12-29 12:05:00,5.49,5.49,5.49,5.49,14400.0,5.0699,5.0699,5.0699,5.0699,14400.0
2011-12-29 12:10:00,5.49,5.49,5.49,5.49,21600.0,5.0699,5.0699,5.0699,5.0699,21600.0
2011-12-29 12:15:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-29 12:20:00,5.48,5.49,5.48,5.49,79200.0,5.0607,5.0699,5.0607,5.0699,79200.0
2011-12-29 12:25:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-29 12:30:00,5.48,5.48,5.48,5.48,2400.0,5.0607,5.0607,5.0607,5.0607,2400.0
2011-12-29 12:35:00,5.48,5.48,5.48,5.48,21600.0,5.0607,5.0607,5.0607,5.0607,21600.0
2011-12-29 12:40:00,5.48,5.49,5.48,5.49,28800.0,5.0607,5.0699,5.0607,5.0699,28800.0
2011-12-29 12:45:00,5.49,5.49,5.49,5.49,24000.0,5.0699,5.0699,5.0699,5.0699,24000.0
2011-12-29 12:50:00,5.49,5.49,5.49,5.49,9600.0,5.0699,5.0699,5.0699,5.0699,9600.0
2011-12-29 12:55:00,5.5,5.5,5.49,5.49,12000.0,5.0791,5.0791,5.0699,5.0699,12000.0
2011-12-29 13:00:00,5.5,5.51,5.5,5.51,62400.0,5.0791,5.0884,5.0791,5.0884,62400.0
2011-12-29 13:05:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-29 13:10:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-29 13:15:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-12-29 13:20:00,5.49,5.49,5.49,5.49,14400.0,5.0699,5.0699,5.0699,5.0699,14400.0
2011-12-29 13:25:00,5.49,5.5,5.49,5.5,76800.0,5.0699,5.0791,5.0699,5.0791,76800.0
2011-12-29 13:30:00,5.49,5.49,5.49,5.49,24000.0,5.0699,5.0699,5.0699,5.0699,24000.0
2011-12-29 13:35:00,5.49,5.5,5.49,5.5,21600.0,5.0699,5.0791,5.0699,5.0791,21600.0
2011-12-29 13:40:00,5.5,5.51,5.5,5.5,129600.0,5.0791,5.0884,5.0791,5.0791,129600.0
2011-12-29 13:45:00,5.5,5.5,5.5,5.5,21600.0,5.0791,5.0791,5.0791,5.0791,21600.0
2011-12-29 13:50:00,5.5,5.51,5.5,5.5,45600.0,5.0791,5.0884,5.0791,5.0791,45600.0
2011-12-29 13:55:00,5.51,5.51,5.5,5.5,7200.0,5.0884,5.0884,5.0791,5.0791,7200.0
2011-12-29 14:00:00,5.51,5.51,5.51,5.51,38400.0,5.0884,5.0884,5.0884,5.0884,38400.0
2011-12-29 14:05:00,5.51,5.51,5.5,5.5,26400.0,5.0884,5.0884,5.0791,5.0791,26400.0
2011-12-29 14:10:00,5.51,5.51,5.51,5.51,21600.0,5.0884,5.0884,5.0884,5.0884,21600.0
2011-12-29 14:15:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-29 14:20:00,5.51,5.51,5.51,5.51,26400.0,5.0884,5.0884,5.0884,5.0884,26400.0
2011-12-29 14:25:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-29 14:30:00,5.51,5.51,5.5,5.5,9600.0,5.0884,5.0884,5.0791,5.0791,9600.0
2011-12-29 14:35:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-29 14:40:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-29 14:45:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-29 14:50:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-12-29 14:55:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-29 15:00:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-29 15:05:00,5.51,5.51,5.51,5.51,9600.0,5.0884,5.0884,5.0884,5.0884,9600.0
2011-12-29 15:10:00,5.51,5.51,5.51,5.51,36000.0,5.0884,5.0884,5.0884,5.0884,36000.0
2011-12-29 15:15:00,5.52,5.52,5.52,5.52,288000.0,5.0976,5.0976,5.0976,5.0976,288000.0
2011-12-29 15:20:00,5.52,5.52,5.52,5.52,12000.0,5.0976,5.0976,5.0976,5.0976,12000.0
2011-12-29 15:25:00,5.52,5.52,5.52,5.52,45600.0,5.0976,5.0976,5.0976,5.0976,45600.0
2011-12-29 15:30:00,5.51,5.52,5.51,5.52,14400.0,5.0884,5.0976,5.0884,5.0976,14400.0
2011-12-29 15:35:00,5.52,5.53,5.52,5.53,180000.0,5.0976,5.1068,5.0976,5.1068,180000.0
2011-12-29 15:40:00,5.53,5.54,5.53,5.54,52800.0,5.1068,5.1161,5.1068,5.1161,52800.0
2011-12-29 15:45:00,5.54,5.54,5.52,5.52,67200.0,5.1161,5.1161,5.0976,5.0976,67200.0
2011-12-29 15:50:00,5.52,5.53,5.52,5.53,28800.0,5.0976,5.1068,5.0976,5.1068,28800.0
2011-12-29 15:55:00,5.53,5.54,5.52,5.53,540000.0,5.1068,5.1161,5.0976,5.1068,540000.0
2011-12-30 09:30:00,5.51,5.52,5.5,5.5,828000.0,5.0884,5.0976,5.0791,5.0791,828000.0
2011-12-30 09:35:00,5.52,5.52,5.52,5.52,16800.0,5.0976,5.0976,5.0976,5.0976,16800.0
2011-12-30 09:40:00,5.51,5.51,5.5,5.5,38400.0,5.0884,5.0884,5.0791,5.0791,38400.0
2011-12-30 09:45:00,5.51,5.51,5.51,5.51,96000.0,5.0884,5.0884,5.0884,5.0884,96000.0
2011-12-30 09:50:00,5.51,5.52,5.51,5.52,124800.0,5.0884,5.0976,5.0884,5.0976,124800.0
2011-12-30 09:55:00,5.52,5.52,5.52,5.52,31200.0,5.0976,5.0976,5.0976,5.0976,31200.0
2011-12-30 10:00:00,5.53,5.53,5.53,5.53,24000.0,5.1068,5.1068,5.1068,5.1068,24000.0
2011-12-30 10:05:00,5.53,5.54,5.53,5.53,12000.0,5.1068,5.1161,5.1068,5.1068,12000.0
2011-12-30 10:10:00,5.52,5.53,5.52,5.53,132000.0,5.0976,5.1068,5.0976,5.1068,132000.0
2011-12-30 10:15:00,5.51,5.51,5.51,5.51,19200.0,5.0884,5.0884,5.0884,5.0884,19200.0
2011-12-30 10:20:00,5.52,5.52,5.52,5.52,4800.0,5.0976,5.0976,5.0976,5.0976,4800.0
2011-12-30 10:25:00,5.51,5.51,5.5,5.51,122400.0,5.0884,5.0884,5.0791,5.0884,122400.0
2011-12-30 10:30:00,5.51,5.51,5.51,5.51,9600.0,5.0884,5.0884,5.0884,5.0884,9600.0
2011-12-30 10:35:00,5.51,5.51,5.51,5.51,4800.0,5.0884,5.0884,5.0884,5.0884,4800.0
2011-12-30 10:40:00,5.52,5.52,5.51,5.51,7200.0,5.0976,5.0976,5.0884,5.0884,7200.0
2011-12-30 10:45:00,5.5,5.51,5.5,5.51,28800.0,5.0791,5.0884,5.0791,5.0884,28800.0
2011-12-30 10:50:00,5.52,5.52,5.52,5.52,2400.0,5.0976,5.0976,5.0976,5.0976,2400.0
2011-12-30 10:55:00,5.52,5.52,5.52,5.52,16800.0,5.0976,5.0976,5.0976,5.0976,16800.0
2011-12-30 11:00:00,5.52,5.52,5.51,5.51,28800.0,5.0976,5.0976,5.0884,5.0884,28800.0
2011-12-30 11:05:00,5.51,5.52,5.51,5.51,55200.0,5.0884,5.0976,5.0884,5.0884,55200.0
2011-12-30 11:10:00,5.51,5.51,5.51,5.51,40800.0,5.0884,5.0884,5.0884,5.0884,40800.0
2011-12-30 11:15:00,5.51,5.52,5.51,5.52,31200.0,5.0884,5.0976,5.0884,5.0976,31200.0
2011-12-30 11:20:00,5.52,5.52,5.52,5.52,26400.0,5.0976,5.0976,5.0976,5.0976,26400.0
2011-12-30 11:25:00,5.52,5.52,5.52,5.52,7200.0,5.0976,5.0976,5.0976,5.0976,7200.0
2011-12-30 11:30:00,5.52,5.52,5.52,5.52,2400.0,5.0976,5.0976,5.0976,5.0976,2400.0
2011-12-30 11:35:00,5.52,5.52,5.52,5.52,0.0,5.0976,5.0976,5.0976,5.0976,0.0
2011-12-30 11:40:00,5.52,5.52,5.52,5.52,24000.0,5.0976,5.0976,5.0976,5.0976,24000.0
2011-12-30 11:45:00,5.52,5.52,5.52,5.52,2400.0,5.0976,5.0976,5.0976,5.0976,2400.0
2011-12-30 11:50:00,5.52,5.52,5.51,5.51,9600.0,5.0976,5.0976,5.0884,5.0884,9600.0
2011-12-30 11:55:00,5.51,5.51,5.5,5.5,52800.0,5.0884,5.0884,5.0791,5.0791,52800.0
2011-12-30 12:00:00,5.5,5.5,5.5,5.5,19200.0,5.0791,5.0791,5.0791,5.0791,19200.0
2011-12-30 12:05:00,5.5,5.5,5.5,5.5,12000.0,5.0791,5.0791,5.0791,5.0791,12000.0
2011-12-30 12:10:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-12-30 12:15:00,5.49,5.5,5.49,5.5,43200.0,5.0699,5.0791,5.0699,5.0791,43200.0
2011-12-30 12:20:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-30 12:25:00,5.49,5.49,5.49,5.49,7200.0,5.0699,5.0699,5.0699,5.0699,7200.0
2011-12-30 12:30:00,5.49,5.49,5.49,5.49,9600.0,5.0699,5.0699,5.0699,5.0699,9600.0
2011-12-30 12:35:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 12:40:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 12:45:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 12:50:00,5.5,5.5,5.49,5.49,9600.0,5.0791,5.0791,5.0699,5.0699,9600.0
2011-12-30 12:55:00,5.49,5.49,5.49,5.49,7200.0,5.0699,5.0699,5.0699,5.0699,7200.0
2011-12-30 13:00:00,5.49,5.49,5.49,5.49,16800.0,5.0699,5.0699,5.0699,5.0699,16800.0
2011-12-30 13:05:00,5.49,5.49,5.49,5.49,57600.0,5.0699,5.0699,5.0699,5.0699,57600.0
2011-12-30 13:10:00,5.49,5.5,5.49,5.5,19200.0,5.0699,5.0791,5.0699,5.0791,19200.0
2011-12-30 13:15:00,5.5,5.5,5.5,5.5,24000.0,5.0791,5.0791,5.0791,5.0791,24000.0
2011-12-30 13:20:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-30 13:25:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 13:30:00,5.49,5.49,5.49,5.49,16800.0,5.0699,5.0699,5.0699,5.0699,16800.0
2011-12-30 13:35:00,5.49,5.49,5.49,5.49,31200.0,5.0699,5.0699,5.0699,5.0699,31200.0
2011-12-30 13:40:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 13:45:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 13:50:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 13:55:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 14:00:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 14:05:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 14:10:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-30 14:15:00,5.48,5.48,5.47,5.47,81600.0,5.0607,5.0607,5.0514,5.0514,81600.0
2011-12-30 14:20:00,5.47,5.47,5.45,5.45,134400.0,5.0514,5.0514,5.033,5.033,134400.0
2011-12-30 14:25:00,5.45,5.45,5.45,5.45,7200.0,5.033,5.033,5.033,5.033,7200.0
2011-12-30 14:30:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 14:35:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 14:40:00,5.46,5.46,5.46,5.46,9600.0,5.0422,5.0422,5.0422,5.0422,9600.0
2011-12-30 14:45:00,5.45,5.45,5.45,5.45,7200.0,5.033,5.033,5.033,5.033,7200.0
2011-12-30 14:50:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 14:55:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 15:00:00,5.47,5.47,5.47,5.47,45600.0,5.0514,5.0514,5.0514,5.0514,45600.0
2011-12-30 15:05:00,5.47,5.47,5.47,5.47,4800.0,5.0514,5.0514,5.0514,5.0514,4800.0
2011-12-30 15:10:00,5.46,5.46,5.46,5.46,43200.0,5.0422,5.0422,5.0422,5.0422,43200.0
2011-12-30 15:15:00,5.46,5.46,5.46,5.46,0.0,5.0422,5.0422,5.0422,5.0422,0.0
2011-12-30 15:20:00,5.48,5.48,5.48,5.48,14400.0,5.0607,5.0607,5.0607,5.0607,14400.0
2011-12-30 15:25:00,5.47,5.47,5.47,5.47,4800.0,5.0514,5.0514,5.0514,5.0514,4800.0
2011-12-30 15:30:00,5.48,5.48,5.48,5.48,2400.0,5.0607,5.0607,5.0607,5.0607,2400.0
2011-12-30 15:35:00,5.47,5.47,5.47,5.47,24000.0,5.0514,5.0514,5.0514,5.0514,24000.0
2011-12-30 15:40:00,5.47,5.47,5.47,5.47,79200.0,5.0514,5.0514,5.0514,5.0514,79200.0
2011-12-30 15:45:00,5.47,5.47,5.47,5.47,12000.0,5.0514,5.0514,5.0514,5.0514,12000.0
2011-12-30 15:50:00,5.47,5.47,5.46,5.46,146400.0,5.0514,5.0514,5.0422,5.0422,146400.0
2011-12-30 15:55:00,5.45,5.46,5.43,5.43,228000.0,5.033,5.0422,5.0145,5.0145,228000.0
2012-01-03 09:30:00,5.72,5.74,5.71,5.74,753600.0,5.2823,5.3008,5.2731,5.3008,753600.0
2012-01-03 09:35:00,5.73,5.76,5.73,5.75,170400.0,5.2915,5.3192,5.2915,5.31,170400.0
2012-01-03 09:40:00,5.76,5.76,5.74,5.74,180000.0,5.3192,5.3192,5.3008,5.3008,180000.0
2012-01-03 09:45:00,5.75,5.75,5.74,5.74,144000.0,5.31,5.31,5.3008,5.3008,144000.0
2012-01-03 09:50:00,5.74,5.75,5.74,5.75,16800.0,5.3008,5.31,5.3008,5.31,16800.0
2012-01-03 09:55:00,5.75,5.76,5.75,5.75,204000.0,5.31,5.3192,5.31,5.31,204000.0
2012-01-03 10:00:00,5.75,5.78,5.75,5.77,177600.0,5.31,5.3377,5.31,5.3285,177600.0
2012-01-03 10:05:00,5.78,5.79,5.78,5.79,76800.0,5.3377,5.3469,5.3377,5.3469,76800.0
2012-01-03 10:10:00,5.79,5.79,5.77,5.77,45600.0,5.3469,5.3469,5.3285,5.3285,45600.0
2012-01-03 10:15:00,5.78,5.78,5.77,5.77,7200.0,5.3377,5.3377,5.3285,5.3285,7200.0
2012-01-03 10:20:00,5.77,5.77,5.77,5.77,36000.0,5.3285,5.3285,5.3285,5.3285,36000.0
2012-01-03 10:25:00,5.77,5.77,5.76,5.77,64800.0,5.3285,5.3285,5.3192,5.3285,64800.0
2012-01-03 10:30:00,5.77,5.77,5.77,5.77,14400.0,5.3285,5.3285,5.3285,5.3285,14400.0
2012-01-03 10:35:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-03 10:40:00,5.76,5.76,5.76,5.76,16800.0,5.3192,5.3192,5.3192,5.3192,16800.0
2012-01-03 10:45:00,5.76,5.76,5.76,5.76,12000.0,5.3192,5.3192,5.3192,5.3192,12000.0
2012-01-03 10:50:00,5.76,5.77,5.76,5.76,105600.0,5.3192,5.3285,5.3192,5.3192,105600.0
2012-01-03 10:55:00,5.77,5.77,5.77,5.77,21600.0,5.3285,5.3285,5.3285,5.3285,21600.0
2012-01-03 11:00:00,5.77,5.77,5.77,5.77,64800.0,5.3285,5.3285,5.3285,5.3285,64800.0
2012-01-03 11:05:00,5.77,5.77,5.76,5.76,21600.0,5.3285,5.3285,5.3192,5.3192,21600.0
2012-01-03 11:10:00,5.75,5.75,5.75,5.75,7200.0,5.31,5.31,5.31,5.31,7200.0
2012-01-03 11:15:00,5.77,5.77,5.77,5.77,19200.0,5.3285,5.3285,5.3285,5.3285,19200.0
2012-01-03 11:20:00,5.76,5.76,5.75,5.75,24000.0,5.3192,5.3192,5.31,5.31,24000.0
2012-01-03 11:25:00,5.76,5.76,5.75,5.75,16800.0,5.3192,5.3192,5.31,5.31,16800.0
2012-01-03 11:30:00,5.76,5.76,5.76,5.76,62400.0,5.3192,5.3192,5.3192,5.3192,62400.0
2012-01-03 11:35:00,5.76,5.76,5.76,5.76,0.0,5.3192,5.3192,5.3192,5.3192,0.0
2012-01-03 11:40:00,5.75,5.75,5.74,5.74,55200.0,5.31,5.31,5.3008,5.3008,55200.0
2012-01-03 11:45:00,5.74,5.74,5.73,5.73,26400.0,5.3008,5.3008,5.2915,5.2915,26400.0
2012-01-03 11:50:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-03 11:55:00,5.74,5.75,5.74,5.75,57600.0,5.3008,5.31,5.3008,5.31,57600.0
2012-01-03 12:00:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-03 12:05:00,5.74,5.74,5.74,5.74,9600.0,5.3008,5.3008,5.3008,5.3008,9600.0
2012-01-03 12:10:00,5.74,5.74,5.74,5.74,0.0,5.3008,5.3008,5.3008,5.3008,0.0
2012-01-03 12:15:00,5.73,5.73,5.72,5.72,55200.0,5.2915,5.2915,5.2823,5.2823,55200.0
2012-01-03 12:20:00,5.74,5.74,5.74,5.74,2400.0,5.3008,5.3008,5.3008,5.3008,2400.0
2012-01-03 12:25:00,5.73,5.73,5.73,5.73,4800.0,5.2915,5.2915,5.2915,5.2915,4800.0
2012-01-03 12:30:00,5.72,5.72,5.71,5.71,60000.0,5.2823,5.2823,5.2731,5.2731,60000.0
2012-01-03 12:35:00,5.69,5.69,5.68,5.68,26400.0,5.2546,5.2546,5.2454,5.2454,26400.0
2012-01-03 12:40:00,5.68,5.7,5.68,5.7,33600.0,5.2454,5.2638,5.2454,5.2638,33600.0
2012-01-03 12:45:00,5.69,5.69,5.68,5.68,74400.0,5.2546,5.2546,5.2454,5.2454,74400.0
2012-01-03 12:50:00,5.67,5.68,5.67,5.68,40800.0,5.2361,5.2454,5.2361,5.2454,40800.0
2012-01-03 12:55:00,5.68,5.69,5.67,5.68,45600.0,5.2454,5.2546,5.2361,5.2454,45600.0
2012-01-03 13:00:00,5.68,5.69,5.68,5.69,16800.0,5.2454,5.2546,5.2454,5.2546,16800.0
2012-01-03 13:05:00,5.68,5.68,5.68,5.68,4800.0,5.2454,5.2454,5.2454,5.2454,4800.0
2012-01-03 13:10:00,5.68,5.69,5.68,5.69,16800.0,5.2454,5.2546,5.2454,5.2546,16800.0
2012-01-03 13:15:00,5.69,5.7,5.69,5.7,74400.0,5.2546,5.2638,5.2546,5.2638,74400.0
2012-01-03 13:20:00,5.7,5.7,5.69,5.7,33600.0,5.2638,5.2638,5.2546,5.2638,33600.0
2012-01-03 13:25:00,5.7,5.7,5.69,5.69,19200.0,5.2638,5.2638,5.2546,5.2546,19200.0
2012-01-03 13:30:00,5.7,5.7,5.7,5.7,14400.0,5.2638,5.2638,5.2638,5.2638,14400.0
2012-01-03 13:35:00,5.69,5.69,5.69,5.69,31200.0,5.2546,5.2546,5.2546,5.2546,31200.0
2012-01-03 13:40:00,5.69,5.71,5.69,5.71,24000.0,5.2546,5.2731,5.2546,5.2731,24000.0
2012-01-03 13:45:00,5.7,5.72,5.7,5.72,48000.0,5.2638,5.2823,5.2638,5.2823,48000.0
2012-01-03 13:50:00,5.72,5.72,5.71,5.71,7200.0,5.2823,5.2823,5.2731,5.2731,7200.0
2012-01-03 13:55:00,5.71,5.72,5.71,5.71,55200.0,5.2731,5.2823,5.2731,5.2731,55200.0
2012-01-03 14:00:00,5.72,5.72,5.72,5.72,57600.0,5.2823,5.2823,5.2823,5.2823,57600.0
2012-01-03 14:05:00,5.72,5.73,5.72,5.73,52800.0,5.2823,5.2915,5.2823,5.2915,52800.0
2012-01-03 14:10:00,5.73,5.73,5.72,5.72,4800.0,5.2915,5.2915,5.2823,5.2823,4800.0
2012-01-03 14:15:00,5.71,5.71,5.71,5.71,2400.0,5.2731,5.2731,5.2731,5.2731,2400.0
2012-01-03 14:20:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-03 14:25:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-03 14:30:00,5.73,5.73,5.73,5.73,2400.0,5.2915,5.2915,5.2915,5.2915,2400.0
2012-01-03 14:35:00,5.74,5.74,5.74,5.74,19200.0,5.3008,5.3008,5.3008,5.3008,19200.0
2012-01-03 14:40:00,5.73,5.74,5.73,5.74,69600.0,5.2915,5.3008,5.2915,5.3008,69600.0
2012-01-03 14:45:00,5.74,5.74,5.73,5.73,12000.0,5.3008,5.3008,5.2915,5.2915,12000.0
2012-01-03 14:50:00,5.74,5.74,5.74,5.74,2400.0,5.3008,5.3008,5.3008,5.3008,2400.0
2012-01-03 14:55:00,5.74,5.75,5.74,5.75,177600.0,5.3008,5.31,5.3008,5.31,177600.0
2012-01-03 15:00:00,5.74,5.74,5.74,5.74,2400.0,5.3008,5.3008,5.3008,5.3008,2400.0
2012-01-03 15:05:00,5.73,5.73,5.73,5.73,4800.0,5.2915,5.2915,5.2915,5.2915,4800.0
2012-01-03 15:10:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-03 15:15:00,5.73,5.74,5.73,5.74,26400.0,5.2915,5.3008,5.2915,5.3008,26400.0
2012-01-03 15:20:00,5.74,5.74,5.71,5.71,45600.0,5.3008,5.3008,5.2731,5.2731,45600.0
2012-01-03 15:25:00,5.7,5.71,5.7,5.71,33600.0,5.2638,5.2731,5.2638,5.2731,33600.0
2012-01-03 15:30:00,5.71,5.72,5.71,5.72,40800.0,5.2731,5.2823,5.2731,5.2823,40800.0
2012-01-03 15:35:00,5.72,5.72,5.71,5.71,7200.0,5.2823,5.2823,5.2731,5.2731,7200.0
2012-01-03 15:40:00,5.72,5.72,5.71,5.72,43200.0,5.2823,5.2823,5.2731,5.2823,43200.0
2012-01-03 15:45:00,5.73,5.74,5.73,5.73,26400.0,5.2915,5.3008,5.2915,5.2915,26400.0
2012-01-03 15:50:00,5.73,5.73,5.72,5.72,40800.0,5.2915,5.2915,5.2823,5.2823,40800.0
2012-01-03 15:55:00,5.72,5.72,5.67,5.68,151200.0,5.2823,5.2823,5.2361,5.2454,151200.0
2012-01-04 09:30:00,5.63,5.66,5.63,5.66,177600.0,5.1992,5.2269,5.1992,5.2269,177600.0
2012-01-04 09:35:00,5.65,5.66,5.64,5.66,55200.0,5.2177,5.2269,5.2084,5.2269,55200.0
2012-01-04 09:40:00,5.66,5.66,5.65,5.66,88800.0,5.2269,5.2269,5.2177,5.2269,88800.0
2012-01-04 09:45:00,5.67,5.67,5.66,5.67,38400.0,5.2361,5.2361,5.2269,5.2361,38400.0
2012-01-04 09:50:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-04 09:55:00,5.68,5.68,5.67,5.67,26400.0,5.2454,5.2454,5.2361,5.2361,26400.0
2012-01-04 10:00:00,5.68,5.68,5.66,5.66,52800.0,5.2454,5.2454,5.2269,5.2269,52800.0
2012-01-04 10:05:00,5.66,5.66,5.66,5.66,19200.0,5.2269,5.2269,5.2269,5.2269,19200.0
2012-01-04 10:10:00,5.65,5.65,5.64,5.64,4800.0,5.2177,5.2177,5.2084,5.2084,4800.0
2012-01-04 10:15:00,5.62,5.63,5.62,5.63,38400.0,5.19,5.1992,5.19,5.1992,38400.0
2012-01-04 10:20:00,5.63,5.65,5.63,5.65,60000.0,5.1992,5.2177,5.1992,5.2177,60000.0
2012-01-04 10:25:00,5.64,5.64,5.63,5.63,12000.0,5.2084,5.2084,5.1992,5.1992,12000.0
2012-01-04 10:30:00,5.63,5.63,5.62,5.62,86400.0,5.1992,5.1992,5.19,5.19,86400.0
2012-01-04 10:35:00,5.62,5.62,5.61,5.61,67200.0,5.19,5.19,5.1807,5.1807,67200.0
2012-01-04 10:40:00,5.6,5.61,5.6,5.61,67200.0,5.1715,5.1807,5.1715,5.1807,67200.0
2012-01-04 10:45:00,5.61,5.61,5.61,5.61,2400.0,5.1807,5.1807,5.1807,5.1807,2400.0
2012-01-04 10:50:00,5.63,5.63,5.62,5.63,31200.0,5.1992,5.1992,5.19,5.1992,31200.0
2012-01-04 10:55:00,5.64,5.64,5.63,5.63,52800.0,5.2084,5.2084,5.1992,5.1992,52800.0
2012-01-04 11:00:00,5.64,5.64,5.64,5.64,9600.0,5.2084,5.2084,5.2084,5.2084,9600.0
2012-01-04 11:05:00,5.64,5.64,5.64,5.64,0.0,5.2084,5.2084,5.2084,5.2084,0.0
2012-01-04 11:10:00,5.64,5.65,5.64,5.65,31200.0,5.2084,5.2177,5.2084,5.2177,31200.0
2012-01-04 11:15:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-04 11:20:00,5.65,5.66,5.65,5.66,9600.0,5.2177,5.2269,5.2177,5.2269,9600.0
2012-01-04 11:25:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-04 11:30:00,5.65,5.65,5.65,5.65,43200.0,5.2177,5.2177,5.2177,5.2177,43200.0
2012-01-04 11:35:00,5.65,5.66,5.65,5.66,7200.0,5.2177,5.2269,5.2177,5.2269,7200.0
2012-01-04 11:40:00,5.67,5.68,5.67,5.68,9600.0,5.2361,5.2454,5.2361,5.2454,9600.0
2012-01-04 11:45:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 11:50:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 11:55:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 12:00:00,5.66,5.66,5.66,5.66,2400.0,5.2269,5.2269,5.2269,5.2269,2400.0
2012-01-04 12:05:00,5.69,5.69,5.69,5.69,16800.0,5.2546,5.2546,5.2546,5.2546,16800.0
2012-01-04 12:10:00,5.68,5.68,5.68,5.68,14400.0,5.2454,5.2454,5.2454,5.2454,14400.0
2012-01-04 12:15:00,5.69,5.69,5.69,5.69,48000.0,5.2546,5.2546,5.2546,5.2546,48000.0
2012-01-04 12:20:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-04 12:25:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-04 12:30:00,5.69,5.69,5.69,5.69,7200.0,5.2546,5.2546,5.2546,5.2546,7200.0
2012-01-04 12:35:00,5.68,5.68,5.68,5.68,60000.0,5.2454,5.2454,5.2454,5.2454,60000.0
2012-01-04 12:40:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 12:45:00,5.69,5.69,5.68,5.68,14400.0,5.2546,5.2546,5.2454,5.2454,14400.0
2012-01-04 12:50:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-04 12:55:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 13:00:00,5.69,5.69,5.69,5.69,2400.0,5.2546,5.2546,5.2546,5.2546,2400.0
2012-01-04 13:05:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-04 13:10:00,5.68,5.68,5.68,5.68,28800.0,5.2454,5.2454,5.2454,5.2454,28800.0
2012-01-04 13:15:00,5.67,5.67,5.67,5.67,16800.0,5.2361,5.2361,5.2361,5.2361,16800.0
2012-01-04 13:20:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-04 13:25:00,5.67,5.68,5.67,5.68,4800.0,5.2361,5.2454,5.2361,5.2454,4800.0
2012-01-04 13:30:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 13:35:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 13:40:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 13:45:00,5.7,5.71,5.7,5.71,26400.0,5.2638,5.2731,5.2638,5.2731,26400.0
2012-01-04 13:50:00,5.71,5.71,5.71,5.71,50400.0,5.2731,5.2731,5.2731,5.2731,50400.0
2012-01-04 13:55:00,5.72,5.72,5.71,5.71,19200.0,5.2823,5.2823,5.2731,5.2731,19200.0
2012-01-04 14:00:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-04 14:05:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-04 14:10:00,5.7,5.7,5.7,5.7,7200.0,5.2638,5.2638,5.2638,5.2638,7200.0
2012-01-04 14:15:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-04 14:20:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-04 14:25:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-04 14:30:00,5.71,5.71,5.71,5.71,7200.0,5.2731,5.2731,5.2731,5.2731,7200.0
2012-01-04 14:35:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-04 14:40:00,5.71,5.71,5.71,5.71,9600.0,5.2731,5.2731,5.2731,5.2731,9600.0
2012-01-04 14:45:00,5.71,5.71,5.71,5.71,2400.0,5.2731,5.2731,5.2731,5.2731,2400.0
2012-01-04 14:50:00,5.72,5.72,5.72,5.72,12000.0,5.2823,5.2823,5.2823,5.2823,12000.0
2012-01-04 14:55:00,5.72,5.72,5.72,5.72,31200.0,5.2823,5.2823,5.2823,5.2823,31200.0
2012-01-04 15:00:00,5.7,5.7,5.7,5.7,9600.0,5.2638,5.2638,5.2638,5.2638,9600.0
2012-01-04 15:05:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-04 15:10:00,5.7,5.7,5.7,5.7,4800.0,5.2638,5.2638,5.2638,5.2638,4800.0
2012-01-04 15:15:00,5.7,5.7,5.69,5.69,9600.0,5.2638,5.2638,5.2546,5.2546,9600.0
2012-01-04 15:20:00,5.7,5.7,5.7,5.7,2400.0,5.2638,5.2638,5.2638,5.2638,2400.0
2012-01-04 15:25:00,5.7,5.7,5.7,5.7,7200.0,5.2638,5.2638,5.2638,5.2638,7200.0
2012-01-04 15:30:00,5.71,5.71,5.71,5.71,12000.0,5.2731,5.2731,5.2731,5.2731,12000.0
2012-01-04 15:35:00,5.72,5.72,5.72,5.72,16800.0,5.2823,5.2823,5.2823,5.2823,16800.0
2012-01-04 15:40:00,5.73,5.73,5.73,5.73,14400.0,5.2915,5.2915,5.2915,5.2915,14400.0
2012-01-04 15:45:00,5.72,5.72,5.72,5.72,12000.0,5.2823,5.2823,5.2823,5.2823,12000.0
2012-01-04 15:50:00,5.7,5.72,5.7,5.72,24000.0,5.2638,5.2823,5.2638,5.2823,24000.0
2012-01-04 15:55:00,5.72,5.72,5.71,5.72,120000.0,5.2823,5.2823,5.2731,5.2823,120000.0
2012-01-05 09:30:00,5.64,5.65,5.61,5.63,316800.0,5.2084,5.2177,5.1807,5.1992,316800.0
2012-01-05 09:35:00,5.63,5.63,5.61,5.61,112800.0,5.1992,5.1992,5.1807,5.1807,112800.0
2012-01-05 09:40:00,5.61,5.61,5.56,5.57,211200.0,5.1807,5.1807,5.1345,5.1438,211200.0
2012-01-05 09:45:00,5.57,5.58,5.55,5.57,192000.0,5.1438,5.153,5.1253,5.1438,192000.0
2012-01-05 09:50:00,5.57,5.59,5.57,5.58,141600.0,5.1438,5.1622,5.1438,5.153,141600.0
2012-01-05 09:55:00,5.59,5.59,5.57,5.57,115200.0,5.1622,5.1622,5.1438,5.1438,115200.0
2012-01-05 10:00:00,5.57,5.57,5.53,5.56,160800.0,5.1438,5.1438,5.1068,5.1345,160800.0
2012-01-05 10:05:00,5.56,5.57,5.55,5.57,28800.0,5.1345,5.1438,5.1253,5.1438,28800.0
2012-01-05 10:10:00,5.56,5.59,5.56,5.59,45600.0,5.1345,5.1622,5.1345,5.1622,45600.0
2012-01-05 10:15:00,5.59,5.6,5.59,5.6,117600.0,5.1622,5.1715,5.1622,5.1715,117600.0
2012-01-05 10:20:00,5.6,5.61,5.6,5.61,24000.0,5.1715,5.1807,5.1715,5.1807,24000.0
2012-01-05 10:25:00,5.61,5.62,5.61,5.61,96000.0,5.1807,5.19,5.1807,5.1807,96000.0
2012-01-05 10:30:00,5.6,5.6,5.59,5.59,14400.0,5.1715,5.1715,5.1622,5.1622,14400.0
2012-01-05 10:35:00,5.59,5.59,5.58,5.58,9600.0,5.1622,5.1622,5.153,5.153,9600.0
2012-01-05 10:40:00,5.58,5.58,5.58,5.58,12000.0,5.153,5.153,5.153,5.153,12000.0
2012-01-05 10:45:00,5.57,5.57,5.57,5.57,9600.0,5.1438,5.1438,5.1438,5.1438,9600.0
2012-01-05 10:50:00,5.56,5.56,5.56,5.56,9600.0,5.1345,5.1345,5.1345,5.1345,9600.0
2012-01-05 10:55:00,5.57,5.58,5.57,5.58,16800.0,5.1438,5.153,5.1438,5.153,16800.0
2012-01-05 11:00:00,5.57,5.58,5.57,5.58,76800.0,5.1438,5.153,5.1438,5.153,76800.0
2012-01-05 11:05:00,5.59,5.59,5.58,5.58,21600.0,5.1622,5.1622,5.153,5.153,21600.0
2012-01-05 11:10:00,5.57,5.58,5.57,5.58,9600.0,5.1438,5.153,5.1438,5.153,9600.0
2012-01-05 11:15:00,5.57,5.57,5.57,5.57,2400.0,5.1438,5.1438,5.1438,5.1438,2400.0
2012-01-05 11:20:00,5.6,5.61,5.6,5.61,31200.0,5.1715,5.1807,5.1715,5.1807,31200.0
2012-01-05 11:25:00,5.63,5.64,5.63,5.64,43200.0,5.1992,5.2084,5.1992,5.2084,43200.0
2012-01-05 11:30:00,5.64,5.65,5.64,5.64,115200.0,5.2084,5.2177,5.2084,5.2084,115200.0
2012-01-05 11:35:00,5.64,5.64,5.64,5.64,2400.0,5.2084,5.2084,5.2084,5.2084,2400.0
2012-01-05 11:40:00,5.65,5.66,5.64,5.64,14400.0,5.2177,5.2269,5.2084,5.2084,14400.0
2012-01-05 11:45:00,5.65,5.66,5.65,5.66,33600.0,5.2177,5.2269,5.2177,5.2269,33600.0
2012-01-05 11:50:00,5.65,5.65,5.65,5.65,7200.0,5.2177,5.2177,5.2177,5.2177,7200.0
2012-01-05 11:55:00,5.65,5.65,5.65,5.65,2400.0,5.2177,5.2177,5.2177,5.2177,2400.0
2012-01-05 12:00:00,5.65,5.65,5.65,5.65,21600.0,5.2177,5.2177,5.2177,5.2177,21600.0
2012-01-05 12:05:00,5.65,5.66,5.65,5.66,19200.0,5.2177,5.2269,5.2177,5.2269,19200.0
2012-01-05 12:10:00,5.66,5.66,5.66,5.66,33600.0,5.2269,5.2269,5.2269,5.2269,33600.0
2012-01-05 12:15:00,5.66,5.67,5.66,5.67,26400.0,5.2269,5.2361,5.2269,5.2361,26400.0
2012-01-05 12:20:00,5.64,5.66,5.64,5.66,9600.0,5.2084,5.2269,5.2084,5.2269,9600.0
2012-01-05 12:25:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-05 12:30:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-05 12:35:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-05 12:40:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-05 12:45:00,5.68,5.68,5.68,5.68,48000.0,5.2454,5.2454,5.2454,5.2454,48000.0
2012-01-05 12:50:00,5.68,5.68,5.68,5.68,14400.0,5.2454,5.2454,5.2454,5.2454,14400.0
2012-01-05 12:55:00,5.69,5.7,5.69,5.7,31200.0,5.2546,5.2638,5.2546,5.2638,31200.0
2012-01-05 13:00:00,5.7,5.7,5.69,5.69,4800.0,5.2638,5.2638,5.2546,5.2546,4800.0
2012-01-05 13:05:00,5.69,5.69,5.69,5.69,9600.0,5.2546,5.2546,5.2546,5.2546,9600.0
2012-01-05 13:10:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-05 13:15:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-05 13:20:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-05 13:25:00,5.7,5.71,5.7,5.71,33600.0,5.2638,5.2731,5.2638,5.2731,33600.0
2012-01-05 13:30:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-05 13:35:00,5.71,5.71,5.71,5.71,14400.0,5.2731,5.2731,5.2731,5.2731,14400.0
2012-01-05 13:40:00,5.71,5.74,5.71,5.73,122400.0,5.2731,5.3008,5.2731,5.2915,122400.0
2012-01-05 13:45:00,5.73,5.73,5.73,5.73,4800.0,5.2915,5.2915,5.2915,5.2915,4800.0
2012-01-05 13:50:00,5.73,5.73,5.73,5.73,2400.0,5.2915,5.2915,5.2915,5.2915,2400.0
2012-01-05 13:55:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-05 14:00:00,5.72,5.73,5.72,5.72,40800.0,5.2823,5.2915,5.2823,5.2823,40800.0
2012-01-05 14:05:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-05 14:10:00,5.73,5.73,5.73,5.73,19200.0,5.2915,5.2915,5.2915,5.2915,19200.0
2012-01-05 14:15:00,5.73,5.73,5.72,5.72,36000.0,5.2915,5.2915,5.2823,5.2823,36000.0
2012-01-05 14:20:00,5.72,5.72,5.72,5.72,21600.0,5.2823,5.2823,5.2823,5.2823,21600.0
2012-01-05 14:25:00,5.72,5.72,5.7,5.7,60000.0,5.2823,5.2823,5.2638,5.2638,60000.0
2012-01-05 14:30:00,5.7,5.7,5.7,5.7,12000.0,5.2638,5.2638,5.2638,5.2638,12000.0
2012-01-05 14:35:00,5.7,5.7,5.7,5.7,16800.0,5.2638,5.2638,5.2638,5.2638,16800.0
2012-01-05 14:40:00,5.71,5.71,5.71,5.71,14400.0,5.2731,5.2731,5.2731,5.2731,14400.0
2012-01-05 14:45:00,5.7,5.7,5.7,5.7,36000.0,5.2638,5.2638,5.2638,5.2638,36000.0
2012-01-05 14:50:00,5.7,5.7,5.7,5.7,12000.0,5.2638,5.2638,5.2638,5.2638,12000.0
2012-01-05 14:55:00,5.71,5.71,5.7,5.7,43200.0,5.2731,5.2731,5.2638,5.2638,43200.0
2012-01-05 15:00:00,5.69,5.71,5.69,5.71,19200.0,5.2546,5.2731,5.2546,5.2731,19200.0
2012-01-05 15:05:00,5.71,5.71,5.71,5.71,2400.0,5.2731,5.2731,5.2731,5.2731,2400.0
2012-01-05 15:10:00,5.69,5.69,5.69,5.69,12000.0,5.2546,5.2546,5.2546,5.2546,12000.0
2012-01-05 15:15:00,5.7,5.71,5.69,5.7,31200.0,5.2638,5.2731,5.2546,5.2638,31200.0
2012-01-05 15:20:00,5.71,5.71,5.71,5.71,38400.0,5.2731,5.2731,5.2731,5.2731,38400.0
2012-01-05 15:25:00,5.71,5.72,5.71,5.72,7200.0,5.2731,5.2823,5.2731,5.2823,7200.0
2012-01-05 15:30:00,5.7,5.71,5.7,5.7,19200.0,5.2638,5.2731,5.2638,5.2638,19200.0
2012-01-05 15:35:00,5.69,5.7,5.69,5.7,7200.0,5.2546,5.2638,5.2546,5.2638,7200.0
2012-01-05 15:40:00,5.71,5.73,5.71,5.73,26400.0,5.2731,5.2915,5.2731,5.2915,26400.0
2012-01-05 15:45:00,5.72,5.73,5.71,5.72,38400.0,5.2823,5.2915,5.2731,5.2823,38400.0
2012-01-05 15:50:00,5.72,5.72,5.71,5.72,26400.0,5.2823,5.2823,5.2731,5.2823,26400.0
2012-01-05 15:55:00,5.73,5.73,5.71,5.71,153600.0,5.2915,5.2915,5.2731,5.2731,153600.0
2012-01-06 09:30:00,5.73,5.73,5.69,5.69,686400.0,5.2915,5.2915,5.2546,5.2546,686400.0
2012-01-06 09:35:00,5.69,5.7,5.69,5.69,199200.0,5.2546,5.2638,5.2546,5.2546,199200.0
2012-01-06 09:40:00,5.67,5.67,5.64,5.66,160800.0,5.2361,5.2361,5.2084,5.2269,160800.0
2012-01-06 09:45:00,5.65,5.66,5.65,5.65,64800.0,5.2177,5.2269,5.2177,5.2177,64800.0
2012-01-06 09:50:00,5.64,5.64,5.61,5.61,52800.0,5.2084,5.2084,5.1807,5.1807,52800.0
2012-01-06 09:55:00,5.6,5.63,5.6,5.62,36000.0,5.1715,5.1992,5.1715,5.19,36000.0
2012-01-06 10:00:00,5.61,5.63,5.61,5.63,36000.0,5.1807,5.1992,5.1807,5.1992,36000.0
2012-01-06 10:05:00,5.62,5.64,5.62,5.64,16800.0,5.19,5.2084,5.19,5.2084,16800.0
2012-01-06 10:10:00,5.65,5.65,5.64,5.64,21600.0,5.2177,5.2177,5.2084,5.2084,21600.0
2012-01-06 10:15:00,5.65,5.65,5.64,5.64,55200.0,5.2177,5.2177,5.2084,5.2084,55200.0
2012-01-06 10:20:00,5.64,5.66,5.64,5.66,36000.0,5.2084,5.2269,5.2084,5.2269,36000.0
2012-01-06 10:25:00,5.65,5.65,5.65,5.65,28800.0,5.2177,5.2177,5.2177,5.2177,28800.0
2012-01-06 10:30:00,5.65,5.66,5.65,5.66,28800.0,5.2177,5.2269,5.2177,5.2269,28800.0
2012-01-06 10:35:00,5.66,5.66,5.66,5.66,12000.0,5.2269,5.2269,5.2269,5.2269,12000.0
2012-01-06 10:40:00,5.66,5.66,5.66,5.66,2400.0,5.2269,5.2269,5.2269,5.2269,2400.0
2012-01-06 10:45:00,5.66,5.67,5.66,5.67,31200.0,5.2269,5.2361,5.2269,5.2361,31200.0
2012-01-06 10:50:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-06 10:55:00,5.66,5.66,5.65,5.65,81600.0,5.2269,5.2269,5.2177,5.2177,81600.0
2012-01-06 11:00:00,5.66,5.66,5.66,5.66,4800.0,5.2269,5.2269,5.2269,5.2269,4800.0
2012-01-06 11:05:00,5.67,5.68,5.67,5.68,33600.0,5.2361,5.2454,5.2361,5.2454,33600.0
2012-01-06 11:10:00,5.67,5.67,5.67,5.67,9600.0,5.2361,5.2361,5.2361,5.2361,9600.0
2012-01-06 11:15:00,5.67,5.68,5.67,5.68,12000.0,5.2361,5.2454,5.2361,5.2454,12000.0
2012-01-06 11:20:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-06 11:25:00,5.68,5.68,5.68,5.68,7200.0,5.2454,5.2454,5.2454,5.2454,7200.0
2012-01-06 11:30:00,5.67,5.69,5.67,5.69,69600.0,5.2361,5.2546,5.2361,5.2546,69600.0
2012-01-06 11:35:00,5.69,5.7,5.69,5.7,69600.0,5.2546,5.2638,5.2546,5.2638,69600.0
2012-01-06 11:40:00,5.7,5.7,5.7,5.7,33600.0,5.2638,5.2638,5.2638,5.2638,33600.0
2012-01-06 11:45:00,5.7,5.7,5.7,5.7,19200.0,5.2638,5.2638,5.2638,5.2638,19200.0
2012-01-06 11:50:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-06 11:55:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-06 12:00:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-06 12:05:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-06 12:10:00,5.68,5.68,5.68,5.68,7200.0,5.2454,5.2454,5.2454,5.2454,7200.0
2012-01-06 12:15:00,5.68,5.69,5.68,5.69,38400.0,5.2454,5.2546,5.2454,5.2546,38400.0
2012-01-06 12:20:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-06 12:25:00,5.69,5.69,5.69,5.69,4800.0,5.2546,5.2546,5.2546,5.2546,4800.0
2012-01-06 12:30:00,5.7,5.7,5.7,5.7,9600.0,5.2638,5.2638,5.2638,5.2638,9600.0
2012-01-06 12:35:00,5.69,5.69,5.69,5.69,14400.0,5.2546,5.2546,5.2546,5.2546,14400.0
2012-01-06 12:40:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-06 12:45:00,5.67,5.67,5.65,5.66,26400.0,5.2361,5.2361,5.2177,5.2269,26400.0
2012-01-06 12:50:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-06 12:55:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-06 13:00:00,5.66,5.66,5.66,5.66,14400.0,5.2269,5.2269,5.2269,5.2269,14400.0
2012-01-06 13:05:00,5.67,5.67,5.67,5.67,16800.0,5.2361,5.2361,5.2361,5.2361,16800.0
2012-01-06 13:10:00,5.66,5.66,5.66,5.66,19200.0,5.2269,5.2269,5.2269,5.2269,19200.0
2012-01-06 13:15:00,5.66,5.66,5.66,5.66,2400.0,5.2269,5.2269,5.2269,5.2269,2400.0
2012-01-06 13:20:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-06 13:25:00,5.66,5.66,5.66,5.66,16800.0,5.2269,5.2269,5.2269,5.2269,16800.0
2012-01-06 13:30:00,5.66,5.66,5.64,5.64,57600.0,5.2269,5.2269,5.2084,5.2084,57600.0
2012-01-06 13:35:00,5.64,5.64,5.64,5.64,0.0,5.2084,5.2084,5.2084,5.2084,0.0
2012-01-06 13:40:00,5.64,5.64,5.64,5.64,0.0,5.2084,5.2084,5.2084,5.2084,0.0
2012-01-06 13:45:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-06 13:50:00,5.67,5.67,5.67,5.67,19200.0,5.2361,5.2361,5.2361,5.2361,19200.0
2012-01-06 13:55:00,5.67,5.69,5.67,5.68,33600.0,5.2361,5.2546,5.2361,5.2454,33600.0
2012-01-06 14:00:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-06 14:05:00,5.68,5.68,5.68,5.68,7200.0,5.2454,5.2454,5.2454,5.2454,7200.0
2012-01-06 14:10:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-06 14:15:00,5.66,5.67,5.66,5.67,33600.0,5.2269,5.2361,5.2269,5.2361,33600.0
2012-01-06 14:20:00,5.67,5.68,5.67,5.68,7200.0,5.2361,5.2454,5.2361,5.2454,7200.0
2012-01-06 14:25:00,5.67,5.67,5.67,5.67,24000.0,5.2361,5.2361,5.2361,5.2361,24000.0
2012-01-06 14:30:00,5.68,5.68,5.68,5.68,33600.0,5.2454,5.2454,5.2454,5.2454,33600.0
2012-01-06 14:35:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-06 14:40:00,5.67,5.67,5.67,5.67,141600.0,5.2361,5.2361,5.2361,5.2361,141600.0
2012-01-06 14:45:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-06 14:50:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-06 14:55:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-06 15:00:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-06 15:05:00,5.66,5.66,5.66,5.66,48000.0,5.2269,5.2269,5.2269,5.2269,48000.0
2012-01-06 15:10:00,5.66,5.66,5.65,5.65,33600.0,5.2269,5.2269,5.2177,5.2177,33600.0
2012-01-06 15:15:00,5.66,5.66,5.64,5.65,72000.0,5.2269,5.2269,5.2084,5.2177,72000.0
2012-01-06 15:20:00,5.64,5.64,5.64,5.64,12000.0,5.2084,5.2084,5.2084,5.2084,12000.0
2012-01-06 15:25:00,5.65,5.65,5.65,5.65,14400.0,5.2177,5.2177,5.2177,5.2177,14400.0
2012-01-06 15:30:00,5.65,5.65,5.65,5.65,14400.0,5.2177,5.2177,5.2177,5.2177,14400.0
2012-01-06 15:35:00,5.65,5.65,5.65,5.65,14400.0,5.2177,5.2177,5.2177,5.2177,14400.0
2012-01-06 15:40:00,5.66,5.66,5.65,5.65,50400.0,5.2269,5.2269,5.2177,5.2177,50400.0
2012-01-06 15:45:00,5.65,5.65,5.64,5.64,67200.0,5.2177,5.2177,5.2084,5.2084,67200.0
2012-01-06 15:50:00,5.64,5.64,5.63,5.64,52800.0,5.2084,5.2084,5.1992,5.2084,52800.0
2012-01-06 15:55:00,5.65,5.65,5.63,5.65,240000.0,5.2177,5.2177,5.1992,5.2177,240000.0
2012-01-09 09:30:00,5.69,5.69,5.67,5.67,91200.0,5.2546,5.2546,5.2361,5.2361,91200.0
2012-01-09 09:35:00,5.65,5.66,5.65,5.66,4800.0,5.2177,5.2269,5.2177,5.2269,4800.0
2012-01-09 09:40:00,5.65,5.65,5.63,5.64,153600.0,5.2177,5.2177,5.1992,5.2084,153600.0
2012-01-09 09:45:00,5.63,5.64,5.63,5.64,36000.0,5.1992,5.2084,5.1992,5.2084,36000.0
2012-01-09 09:50:00,5.65,5.65,5.65,5.65,79200.0,5.2177,5.2177,5.2177,5.2177,79200.0
2012-01-09 09:55:00,5.65,5.65,5.65,5.65,2400.0,5.2177,5.2177,5.2177,5.2177,2400.0
2012-01-09 10:00:00,5.63,5.64,5.62,5.63,124800.0,5.1992,5.2084,5.19,5.1992,124800.0
2012-01-09 10:05:00,5.63,5.65,5.63,5.64,60000.0,5.1992,5.2177,5.1992,5.2084,60000.0
2012-01-09 10:10:00,5.65,5.66,5.65,5.66,12000.0,5.2177,5.2269,5.2177,5.2269,12000.0
2012-01-09 10:15:00,5.67,5.69,5.67,5.68,33600.0,5.2361,5.2546,5.2361,5.2454,33600.0
2012-01-09 10:20:00,5.68,5.68,5.68,5.68,36000.0,5.2454,5.2454,5.2454,5.2454,36000.0
2012-01-09 10:25:00,5.68,5.68,5.68,5.68,4800.0,5.2454,5.2454,5.2454,5.2454,4800.0
2012-01-09 10:30:00,5.7,5.7,5.68,5.68,33600.0,5.2638,5.2638,5.2454,5.2454,33600.0
2012-01-09 10:35:00,5.67,5.68,5.67,5.68,9600.0,5.2361,5.2454,5.2361,5.2454,9600.0
2012-01-09 10:40:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-09 10:45:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-09 10:50:00,5.65,5.65,5.65,5.65,31200.0,5.2177,5.2177,5.2177,5.2177,31200.0
2012-01-09 10:55:00,5.65,5.65,5.65,5.65,21600.0,5.2177,5.2177,5.2177,5.2177,21600.0
2012-01-09 11:00:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-09 11:05:00,5.65,5.65,5.62,5.63,88800.0,5.2177,5.2177,5.19,5.1992,88800.0
2012-01-09 11:10:00,5.62,5.62,5.61,5.62,127200.0,5.19,5.19,5.1807,5.19,127200.0
2012-01-09 11:15:00,5.62,5.62,5.62,5.62,40800.0,5.19,5.19,5.19,5.19,40800.0
2012-01-09 11:20:00,5.6,5.62,5.6,5.62,76800.0,5.1715,5.19,5.1715,5.19,76800.0
2012-01-09 11:25:00,5.62,5.63,5.62,5.63,16800.0,5.19,5.1992,5.19,5.1992,16800.0
2012-01-09 11:30:00,5.63,5.63,5.62,5.62,7200.0,5.1992,5.1992,5.19,5.19,7200.0
2012-01-09 11:35:00,5.62,5.62,5.62,5.62,9600.0,5.19,5.19,5.19,5.19,9600.0
2012-01-09 11:40:00,5.64,5.65,5.64,5.65,19200.0,5.2084,5.2177,5.2084,5.2177,19200.0
2012-01-09 11:45:00,5.65,5.65,5.64,5.64,19200.0,5.2177,5.2177,5.2084,5.2084,19200.0
2012-01-09 11:50:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-09 11:55:00,5.65,5.65,5.64,5.64,9600.0,5.2177,5.2177,5.2084,5.2084,9600.0
2012-01-09 12:00:00,5.64,5.64,5.64,5.64,2400.0,5.2084,5.2084,5.2084,5.2084,2400.0
2012-01-09 12:05:00,5.64,5.65,5.64,5.65,26400.0,5.2084,5.2177,5.2084,5.2177,26400.0
2012-01-09 12:10:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-09 12:15:00,5.64,5.64,5.64,5.64,2400.0,5.2084,5.2084,5.2084,5.2084,2400.0
2012-01-09 12:20:00,5.65,5.65,5.65,5.65,67200.0,5.2177,5.2177,5.2177,5.2177,67200.0
2012-01-09 12:25:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-09 12:30:00,5.66,5.66,5.66,5.66,4800.0,5.2269,5.2269,5.2269,5.2269,4800.0
2012-01-09 12:35:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-09 12:40:00,5.66,5.66,5.66,5.66,4800.0,5.2269,5.2269,5.2269,5.2269,4800.0
2012-01-09 12:45:00,5.67,5.67,5.67,5.67,9600.0,5.2361,5.2361,5.2361,5.2361,9600.0
2012-01-09 12:50:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 12:55:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:00:00,5.67,5.67,5.66,5.66,4800.0,5.2361,5.2361,5.2269,5.2269,4800.0
2012-01-09 13:05:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-09 13:10:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-09 13:15:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-09 13:20:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:25:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:30:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-09 13:35:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:40:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:45:00,5.66,5.67,5.66,5.67,4800.0,5.2269,5.2361,5.2269,5.2361,4800.0
2012-01-09 13:50:00,5.67,5.68,5.67,5.68,21600.0,5.2361,5.2454,5.2361,5.2454,21600.0
2012-01-09 13:55:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-09 14:00:00,5.69,5.69,5.68,5.68,36000.0,5.2546,5.2546,5.2454,5.2454,36000.0
2012-01-09 14:05:00,5.68,5.69,5.68,5.68,98400.0,5.2454,5.2546,5.2454,5.2454,98400.0
2012-01-09 14:10:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-09 14:15:00,5.68,5.68,5.68,5.68,36000.0,5.2454,5.2454,5.2454,5.2454,36000.0
2012-01-09 14:20:00,5.68,5.68,5.68,5.68,4800.0,5.2454,5.2454,5.2454,5.2454,4800.0
2012-01-09 14:25:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-09 14:30:00,5.69,5.7,5.69,5.7,141600.0,5.2546,5.2638,5.2546,5.2638,141600.0
2012-01-09 14:35:00,5.69,5.69,5.69,5.69,4800.0,5.2546,5.2546,5.2546,5.2546,4800.0
2012-01-09 14:40:00,5.69,5.69,5.69,5.69,21600.0,5.2546,5.2546,5.2546,5.2546,21600.0
2012-01-09 14:45:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-09 14:50:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-09 14:55:00,5.67,5.67,5.67,5.67,21600.0,5.2361,5.2361,5.2361,5.2361,21600.0
2012-01-09 15:00:00,5.68,5.69,5.68,5.68,132000.0,5.2454,5.2546,5.2454,5.2454,132000.0
2012-01-09 15:05:00,5.68,5.69,5.68,5.69,45600.0,5.2454,5.2546,5.2454,5.2546,45600.0
2012-01-09 15:10:00,5.68,5.68,5.67,5.67,12000.0,5.2454,5.2454,5.2361,5.2361,12000.0
2012-01-09 15:15:00,5.68,5.68,5.67,5.67,7200.0,5.2454,5.2454,5.2361,5.2361,7200.0
2012-01-09 15:20:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 15:25:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-09 15:30:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-09 15:35:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-09 15:40:00,5.7,5.7,5.7,5.7,7200.0,5.2638,5.2638,5.2638,5.2638,7200.0
2012-01-09 15:45:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-09 15:50:00,5.68,5.69,5.68,5.68,9600.0,5.2454,5.2546,5.2454,5.2454,9600.0
2012-01-09 15:55:00,5.69,5.69,5.68,5.68,120000.0,5.2546,5.2546,5.2454,5.2454,120000.0
2012-01-10 09:30:00,5.85,5.85,5.83,5.84,228000.0,5.4024,5.4024,5.3839,5.3931,228000.0
2012-01-10 09:35:00,5.85,5.85,5.82,5.82,67200.0,5.4024,5.4024,5.3746,5.3746,67200.0
2012-01-10 09:40:00,5.81,5.81,5.8,5.81,50400.0,5.3654,5.3654,5.3562,5.3654,50400.0
2012-01-10 09:45:00,5.81,5.81,5.81,5.81,38400.0,5.3654,5.3654,5.3654,5.3654,38400.0
2012-01-10 09:50:00,5.82,5.82,5.82,5.82,38400.0,5.3746,5.3746,5.3746,5.3746,38400.0
2012-01-10 09:55:00,5.81,5.82,5.81,5.82,14400.0,5.3654,5.3746,5.3654,5.3746,14400.0
2012-01-10 10:00:00,5.82,5.85,5.82,5.85,132000.0,5.3746,5.4024,5.3746,5.4024,132000.0
2012-01-10 10:05:00,5.86,5.86,5.83,5.84,19200.0,5.4116,5.4116,5.3839,5.3931,19200.0
2012-01-10 10:10:00,5.84,5.84,5.83,5.83,62400.0,5.3931,5.3931,5.3839,5.3839,62400.0
2012-01-10 10:15:00,5.84,5.84,5.84,5.84,4800.0,5.3931,5.3931,5.3931,5.3931,4800.0
2012-01-10 10:20:00,5.83,5.83,5.83,5.83,2400.0,5.3839,5.3839,5.3839,5.3839,2400.0
2012-01-10 10:25:00,5.81,5.82,5.81,5.82,14400.0,5.3654,5.3746,5.3654,5.3746,14400.0
2012-01-10 10:30:00,5.81,5.81,5.81,5.81,24000.0,5.3654,5.3654,5.3654,5.3654,24000.0
2012-01-10 10:35:00,5.82,5.82,5.82,5.82,2400.0,5.3746,5.3746,5.3746,5.3746,2400.0
2012-01-10 10:40:00,5.83,5.83,5.82,5.82,7200.0,5.3839,5.3839,5.3746,5.3746,7200.0
2012-01-10 10:45:00,5.82,5.82,5.82,5.82,0.0,5.3746,5.3746,5.3746,5.3746,0.0
2012-01-10 10:50:00,5.81,5.81,5.8,5.8,4800.0,5.3654,5.3654,5.3562,5.3562,4800.0
2012-01-10 10:55:00,5.8,5.82,5.8,5.82,36000.0,5.3562,5.3746,5.3562,5.3746,36000.0
2012-01-10 11:00:00,5.81,5.81,5.81,5.81,4800.0,5.3654,5.3654,5.3654,5.3654,4800.0
2012-01-10 11:05:00,5.8,5.81,5.8,5.81,72000.0,5.3562,5.3654,5.3562,5.3654,72000.0
2012-01-10 11:10:00,5.81,5.82,5.81,5.82,88800.0,5.3654,5.3746,5.3654,5.3746,88800.0
2012-01-10 11:15:00,5.82,5.83,5.82,5.82,21600.0,5.3746,5.3839,5.3746,5.3746,21600.0
2012-01-10 11:20:00,5.83,5.83,5.83,5.83,36000.0,5.3839,5.3839,5.3839,5.3839,36000.0
2012-01-10 11:25:00,5.82,5.83,5.82,5.83,4800.0,5.3746,5.3839,5.3746,5.3839,4800.0
2012-01-10 11:30:00,5.82,5.82,5.82,5.82,2400.0,5.3746,5.3746,5.3746,5.3746,2400.0
2012-01-10 11:35:00,5.81,5.81,5.81,5.81,4800.0,5.3654,5.3654,5.3654,5.3654,4800.0
2012-01-10 11:40:00,5.81,5.81,5.81,5.81,0.0,5.3654,5.3654,5.3654,5.3654,0.0
2012-01-10 11:45:00,5.82,5.82,5.82,5.82,19200.0,5.3746,5.3746,5.3746,5.3746,19200.0
2012-01-10 11:50:00,5.81,5.82,5.81,5.82,9600.0,5.3654,5.3746,5.3654,5.3746,9600.0
2012-01-10 11:55:00,5.81,5.81,5.81,5.81,2400.0,5.3654,5.3654,5.3654,5.3654,2400.0
2012-01-10 12:00:00,5.81,5.81,5.81,5.81,2400.0,5.3654,5.3654,5.3654,5.3654,2400.0
2012-01-10 12:05:00,5.81,5.81,5.81,5.81,7200.0,5.3654,5.3654,5.3654,5.3654,7200.0
2012-01-10 12:10:00,5.81,5.81,5.81,5.81,2400.0,5.3654,5.3654,5.3654,5.3654,2400.0
2012-01-10 12:15:00,5.8,5.8,5.8,5.8,31200.0,5.3562,5.3562,5.3562,5.3562,31200.0
2012-01-10 12:20:00,5.8,5.8,5.8,5.8,16800.0,5.3562,5.3562,5.3562,5.3562,16800.0
2012-01-10 12:25:00,5.8,5.8,5.78,5.78,84000.0,5.3562,5.3562,5.3377,5.3377,84000.0
2012-01-10 12:30:00,5.77,5.77,5.76,5.77,21600.0,5.3285,5.3285,5.3192,5.3285,21600.0
2012-01-10 12:35:00,5.77,5.77,5.77,5.77,19200.0,5.3285,5.3285,5.3285,5.3285,19200.0
2012-01-10 12:40:00,5.77,5.77,5.77,5.77,16800.0,5.3285,5.3285,5.3285,5.3285,16800.0
2012-01-10 12:45:00,5.77,5.77,5.77,5.77,24000.0,5.3285,5.3285,5.3285,5.3285,24000.0
2012-01-10 12:50:00,5.77,5.77,5.77,5.77,2400.0,5.3285,5.3285,5.3285,5.3285,2400.0
2012-01-10 12:55:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:00:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:05:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:10:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:15:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:20:00,5.77,5.77,5.77,5.77,21600.0,5.3285,5.3285,5.3285,5.3285,21600.0
2012-01-10 13:25:00,5.77,5.77,5.77,5.77,4800.0,5.3285,5.3285,5.3285,5.3285,4800.0
2012-01-10 13:30:00,5.78,5.79,5.77,5.79,21600.0,5.3377,5.3469,5.3285,5.3469,21600.0
2012-01-10 13:35:00,5.79,5.79,5.79,5.79,7200.0,5.3469,5.3469,5.3469,5.3469,7200.0
2012-01-10 13:40:00,5.79,5.79,5.79,5.79,0.0,5.3469,5.3469,5.3469,5.3469,0.0
2012-01-10 13:45:00,5.77,5.77,5.77,5.77,7200.0,5.3285,5.3285,5.3285,5.3285,7200.0
2012-01-10 13:50:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:55:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 14:00:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 14:05:00,5.78,5.78,5.78,5.78,9600.0,5.3377,5.3377,5.3377,5.3377,9600.0
2012-01-10 14:10:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:15:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:20:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:25:00,5.78,5.78,5.78,5.78,2400.0,5.3377,5.3377,5.3377,5.3377,2400.0
2012-01-10 14:30:00,5.78,5.78,5.78,5.78,2400.0,5.3377,5.3377,5.3377,5.3377,2400.0
2012-01-10 14:35:00,5.78,5.78,5.78,5.78,4800.0,5.3377,5.3377,5.3377,5.3377,4800.0
2012-01-10 14:40:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:45:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:50:00,5.8,5.8,5.79,5.79,31200.0,5.3562,5.3562,5.3469,5.3469,31200.0
2012-01-10 14:55:00,5.79,5.79,5.79,5.79,2400.0,5.3469,5.3469,5.3469,5.3469,2400.0
2012-01-10 15:00:00,5.8,5.8,5.8,5.8,4800.0,5.3562,5.3562,5.3562,5.3562,4800.0
2012-01-10 15:05:00,5.8,5.8,5.8,5.8,0.0,5.3562,5.3562,5.3562,5.3562,0.0
2012-01-10 15:10:00,5.79,5.79,5.78,5.78,4800.0,5.3469,5.3469,5.3377,5.3377,4800.0
2012-01-10 15:15:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 15:20:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 15:25:00,5.78,5.78,5.78,5.78,4800.0,5.3377,5.3377,5.3377,5.3377,4800.0
2012-01-10 15:30:00,5.78,5.78,5.78,5.78,24000.0,5.3377,5.3377,5.3377,5.3377,24000.0
2012-01-10 15:35:00,5.78,5.78,5.77,5.77,9600.0,5.3377,5.3377,5.3285,5.3285,9600.0
2012-01-10 15:40:00,5.77,5.78,5.77,5.78,72000.0,5.3285,5.3377,5.3285,5.3377,72000.0
2012-01-10 15:45:00,5.78,5.78,5.77,5.77,48000.0,5.3377,5.3377,5.3285,5.3285,48000.0
2012-01-10 15:50:00,5.78,5.78,5.78,5.78,19200.0,5.3377,5.3377,5.3377,5.3377,19200.0
2012-01-10 15:55:00,5.78,5.78,5.77,5.78,225600.0,5.3377,5.3377,5.3285,5.3377,225600.0
2012-01-11 09:30:00,5.73,5.73,5.7,5.71,86400.0,5.2915,5.2915,5.2638,5.2731,86400.0
2012-01-11 09:35:00,5.71,5.72,5.71,5.71,93600.0,5.2731,5.2823,5.2731,5.2731,93600.0
2012-01-11 09:40:00,5.73,5.74,5.73,5.73,72000.0,5.2915,5.3008,5.2915,5.2915,72000.0
2012-01-11 09:45:00,5.73,5.74,5.73,5.74,45600.0,5.2915,5.3008,5.2915,5.3008,45600.0
2012-01-11 09:50:00,5.74,5.74,5.73,5.74,40800.0,5.3008,5.3008,5.2915,5.3008,40800.0
2012-01-11 09:55:00,5.72,5.73,5.7,5.7,16800.0,5.2823,5.2915,5.2638,5.2638,16800.0
2012-01-11 10:00:00,5.69,5.7,5.69,5.7,12000.0,5.2546,5.2638,5.2546,5.2638,12000.0
2012-01-11 10:05:00,5.71,5.71,5.71,5.71,4800.0,5.2731,5.2731,5.2731,5.2731,4800.0
2012-01-11 10:10:00,5.71,5.71,5.71,5.71,14400.0,5.2731,5.2731,5.2731,5.2731,14400.0
2012-01-11 10:15:00,5.72,5.72,5.72,5.72,31200.0,5.2823,5.2823,5.2823,5.2823,31200.0
2012-01-11 10:20:00,5.73,5.74,5.73,5.74,43200.0,5.2915,5.3008,5.2915,5.3008,43200.0
2012-01-11 10:25:00,5.74,5.74,5.73,5.73,117600.0,5.3008,5.3008,5.2915,5.2915,117600.0
2012-01-11 10:30:00,5.73,5.74,5.73,5.74,24000.0,5.2915,5.3008,5.2915,5.3008,24000.0
2012-01-11 10:35:00,5.74,5.75,5.74,5.75,14400.0,5.3008,5.31,5.3008,5.31,14400.0
2012-01-11 10:40:00,5.76,5.76,5.76,5.76,40800.0,5.3192,5.3192,5.3192,5.3192,40800.0
2012-01-11 10:45:00,5.76,5.76,5.75,5.75,14400.0,5.3192,5.3192,5.31,5.31,14400.0
2012-01-11 10:50:00,5.75,5.75,5.75,5.75,43200.0,5.31,5.31,5.31,5.31,43200.0
2012-01-11 10:55:00,5.74,5.74,5.73,5.73,55200.0,5.3008,5.3008,5.2915,5.2915,55200.0
2012-01-11 11:00:00,5.73,5.73,5.73,5.73,19200.0,5.2915,5.2915,5.2915,5.2915,19200.0
2012-01-11 11:05:00,5.73,5.73,5.71,5.71,21600.0,5.2915,5.2915,5.2731,5.2731,21600.0
2012-01-11 11:10:00,5.71,5.71,5.7,5.7,12000.0,5.2731,5.2731,5.2638,5.2638,12000.0
2012-01-11 11:15:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-11 11:20:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-11 11:25:00,5.71,5.71,5.7,5.7,9600.0,5.2731,5.2731,5.2638,5.2638,9600.0
2012-01-11 11:30:00,5.7,5.71,5.7,5.71,14400.0,5.2638,5.2731,5.2638,5.2731,14400.0
2012-01-11 11:35:00,5.72,5.72,5.72,5.72,31200.0,5.2823,5.2823,5.2823,5.2823,31200.0
2012-01-11 11:40:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-11 11:45:00,5.73,5.74,5.73,5.74,48000.0,5.2915,5.3008,5.2915,5.3008,48000.0
2012-01-11 11:50:00,5.73,5.73,5.72,5.72,36000.0,5.2915,5.2915,5.2823,5.2823,36000.0
2012-01-11 11:55:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-11 12:00:00,5.74,5.74,5.72,5.72,33600.0,5.3008,5.3008,5.2823,5.2823,33600.0
2012-01-11 12:05:00,5.72,5.72,5.72,5.72,9600.0,5.2823,5.2823,5.2823,5.2823,9600.0
2012-01-11 12:10:00,5.72,5.72,5.72,5.72,7200.0,5.2823,5.2823,5.2823,5.2823,7200.0
2012-01-11 12:15:00,5.73,5.73,5.73,5.73,2400.0,5.2915,5.2915,5.2915,5.2915,2400.0
2012-01-11 12:20:00,5.73,5.74,5.73,5.73,48000.0,5.2915,5.3008,5.2915,5.2915,48000.0
2012-01-11 12:25:00,5.73,5.73,5.72,5.72,40800.0,5.2915,5.2915,5.2823,5.2823,40800.0
2012-01-11 12:30:00,5.73,5.73,5.72,5.72,74400.0,5.2915,5.2915,5.2823,5.2823,74400.0
2012-01-11 12:35:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-11 12:40:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-11 12:45:00,5.72,5.73,5.72,5.73,26400.0,5.2823,5.2915,5.2823,5.2915,26400.0
2012-01-11 12:50:00,5.73,5.73,5.72,5.73,19200.0,5.2915,5.2915,5.2823,5.2915,19200.0
2012-01-11 12:55:00,5.73,5.73,5.72,5.72,33600.0,5.2915,5.2915,5.2823,5.2823,33600.0
2012-01-11 13:00:00,5.73,5.73,5.73,5.73,36000.0,5.2915,5.2915,5.2915,5.2915,36000.0
2012-01-11 13:05:00,5.73,5.74,5.73,5.74,388800.0,5.2915,5.3008,5.2915,5.3008,388800.0
2012-01-11 13:10:00,5.74,5.74,5.73,5.73,48000.0,5.3008,5.3008,5.2915,5.2915,48000.0
2012-01-11 13:15:00,5.74,5.74,5.73,5.73,24000.0,5.3008,5.3008,5.2915,5.2915,24000.0
2012-01-11 13:20:00,5.73,5.74,5.73,5.73,50400.0,5.2915,5.3008,5.2915,5.2915,50400.0
2012-01-11 13:25:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-11 13:30:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-11 13:35:00,5.74,5.76,5.74,5.75,28800.0,5.3008,5.3192,5.3008,5.31,28800.0
2012-01-11 13:40:00,5.75,5.75,5.75,5.75,45600.0,5.31,5.31,5.31,5.31,45600.0
2012-01-11 13:45:00,5.75,5.75,5.75,5.75,36000.0,5.31,5.31,5.31,5.31,36000.0
2012-01-11 13:50:00,5.75,5.75,5.74,5.74,48000.0,5.31,5.31,5.3008,5.3008,48000.0
2012-01-11 13:55:00,5.73,5.73,5.73,5.73,7200.0,5.2915,5.2915,5.2915,5.2915,7200.0
2012-01-11 14:00:00,5.73,5.73,5.73,5.73,12000.0,5.2915,5.2915,5.2915,5.2915,12000.0
2012-01-11 14:05:00,5.73,5.73,5.73,5.73,24000.0,5.2915,5.2915,5.2915,5.2915,24000.0
2012-01-11 14:10:00,5.74,5.74,5.74,5.74,4800.0,5.3008,5.3008,5.3008,5.3008,4800.0
2012-01-11 14:15:00,5.74,5.74,5.74,5.74,0.0,5.3008,5.3008,5.3008,5.3008,0.0
2012-01-11 14:20:00,5.73,5.73,5.71,5.72,45600.0,5.2915,5.2915,5.2731,5.2823,45600.0
2012-01-11 14:25:00,5.72,5.72,5.72,5.72,12000.0,5.2823,5.2823,5.2823,5.2823,12000.0
2012-01-11 14:30:00,5.72,5.72,5.72,5.72,14400.0,5.2823,5.2823,5.2823,5.2823,14400.0
2012-01-11 14:35:00,5.72,5.72,5.72,5.72,2400.0,5.2823,5.2823,5.2823,5.2823,2400.0
2012-01-11 14:40:00,5.73,5.74,5.73,5.74,60000.0,5.2915,5.3008,5.2915,5.3008,60000.0
2012-01-11 14:45:00,5.74,5.74,5.73,5.73,64800.0,5.3008,5.3008,5.2915,5.2915,64800.0
2012-01-11 14:50:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-11 14:55:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-11 15:00:00,5.73,5.74,5.73,5.74,14400.0,5.2915,5.3008,5.2915,5.3008,14400.0
2012-01-11 15:05:00,5.74,5.74,5.74,5.74,0.0,5.3008,5.3008,5.3008,5.3008,0.0
2012-01-11 15:10:00,5.74,5.74,5.74,5.74,4800.0,5.3008,5.3008,5.3008,5.3008,4800.0
2012-01-11 15:15:00,5.74,5.74,5.74,5.74,4800.0,5.3008,5.3008,5.3008,5.3008,4800.0
2012-01-11 15:20:00,5.75,5.75,5.75,5.75,33600.0,5.31,5.31,5.31,5.31,33600.0
2012-01-11 15:25:00,5.77,5.78,5.77,5.77,28800.0,5.3285,5.3377,5.3285,5.3285,28800.0
2012-01-11 15:30:00,5.77,5.77,5.77,5.77,12000.0,5.3285,5.3285,5.3285,5.3285,12000.0
2012-01-11 15:35:00,5.77,5.77,5.77,5.77,9600.0,5.3285,5.3285,5.3285,5.3285,9600.0
2012-01-11 15:40:00,5.78,5.78,5.77,5.77,96000.0,5.3377,5.3377,5.3285,5.3285,96000.0
2012-01-11 15:45:00,5.77,5.77,5.77,5.77,19200.0,5.3285,5.3285,5.3285,5.3285,19200.0
2012-01-11 15:50:00,5.77,5.77,5.77,5.77,26400.0,5.3285,5.3285,5.3285,5.3285,26400.0
2012-01-11 15:55:00,5.77,5.77,5.76,5.76,84000.0,5.3285,5.3285,5.3192,5.3192,84000.0
2012-01-12 09:30:00,5.79,5.79,5.78,5.79,127200.0,5.3469,5.3469,5.3377,5.3469,127200.0
2012-01-12 09:35:00,5.79,5.8,5.77,5.77,439200.0,5.3469,5.3562,5.3285,5.3285,439200.0
2012-01-12 09:40:00,5.76,5.76,5.74,5.75,38400.0,5.3192,5.3192,5.3008,5.31,38400.0
2012-01-12 09:45:00,5.75,5.75,5.72,5.74,177600.0,5.31,5.31,5.2823,5.3008,177600.0
2012-01-12 09:50:00,5.75,5.76,5.75,5.75,14400.0,5.31,5.3192,5.31,5.31,14400.0
2012-01-12 09:55:00,5.76,5.76,5.76,5.76,43200.0,5.3192,5.3192,5.3192,5.3192,43200.0
2012-01-12 10:00:00,5.76,5.76,5.74,5.75,24000.0,5.3192,5.3192,5.3008,5.31,24000.0
2012-01-12 10:05:00,5.75,5.76,5.72,5.73,31200.0,5.31,5.3192,5.2823,5.2915,31200.0
2012-01-12 10:10:00,5.72,5.72,5.71,5.71,21600.0,5.2823,5.2823,5.2731,5.2731,21600.0
2012-01-12 10:15:00,5.71,5.72,5.7,5.7,26400.0,5.2731,5.2823,5.2638,5.2638,26400.0
2012-01-12 10:20:00,5.71,5.71,5.71,5.71,9600.0,5.2731,5.2731,5.2731,5.2731,9600.0
2012-01-12 10:25:00,5.7,5.72,5.7,5.71,28800.0,5.2638,5.2823,5.2638,5.2731,28800.0
2012-01-12 10:30:00,5.71,5.71,5.71,5.71,64800.0,5.2731,5.2731,5.2731,5.2731,64800.0
2012-01-12 10:35:00,5.71,5.72,5.71,5.71,12000.0,5.2731,5.2823,5.2731,5.2731,12000.0
2012-01-12 10:40:00,5.7,5.71,5.68,5.68,52800.0,5.2638,5.2731,5.2454,5.2454,52800.0
2012-01-12 10:45:00,5.68,5.68,5.67,5.68,153600.0,5.2454,5.2454,5.2361,5.2454,153600.0
2012-01-12 10:50:00,5.69,5.71,5.68,5.71,72000.0,5.2546,5.2731,5.2454,5.2731,72000.0
2012-01-12 10:55:00,5.7,5.7,5.7,5.7,33600.0,5.2638,5.2638,5.2638,5.2638,33600.0
2012-01-12 11:00:00,5.71,5.71,5.71,5.71,4800.0,5.2731,5.2731,5.2731,5.2731,4800.0
2012-01-12 11:05:00,5.71,5.72,5.71,5.72,4800.0,5.2731,5.2823,5.2731,5.2823,4800.0
2012-01-12 11:10:00,5.71,5.71,5.71,5.71,21600.0,5.2731,5.2731,5.2731,5.2731,21600.0
2012-01-12 11:15:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-12 11:20:00,5.7,5.7,5.7,5.7,9600.0,5.2638,5.2638,5.2638,5.2638,9600.0
2012-01-12 11:25:00,5.71,5.71,5.71,5.71,12000.0,5.2731,5.2731,5.2731,5.2731,12000.0
2012-01-12 11:30:00,5.71,5.71,5.71,5.71,26400.0,5.2731,5.2731,5.2731,5.2731,26400.0
2012-01-12 11:35:00,5.71,5.72,5.71,5.72,24000.0,5.2731,5.2823,5.2731,5.2823,24000.0
2012-01-12 11:40:00,5.72,5.72,5.72,5.72,14400.0,5.2823,5.2823,5.2823,5.2823,14400.0
2012-01-12 11:45:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-12 11:50:00,5.72,5.72,5.72,5.72,0.0,5.2823,5.2823,5.2823,5.2823,0.0
2012-01-12 11:55:00,5.71,5.72,5.71,5.72,4800.0,5.2731,5.2823,5.2731,5.2823,4800.0
2012-01-12 12:00:00,5.72,5.73,5.72,5.73,4800.0,5.2823,5.2915,5.2823,5.2915,4800.0
2012-01-12 12:05:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-12 12:10:00,5.72,5.72,5.72,5.72,24000.0,5.2823,5.2823,5.2823,5.2823,24000.0
2012-01-12 12:15:00,5.73,5.73,5.73,5.73,28800.0,5.2915,5.2915,5.2915,5.2915,28800.0
2012-01-12 12:20:00,5.73,5.73,5.73,5.73,40800.0,5.2915,5.2915,5.2915,5.2915,40800.0
2012-01-12 12:25:00,5.73,5.73,5.73,5.73,2400.0,5.2915,5.2915,5.2915,5.2915,2400.0
2012-01-12 12:30:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-12 12:35:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-12 12:40:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-12 12:45:00,5.74,5.74,5.73,5.73,7200.0,5.3008,5.3008,5.2915,5.2915,7200.0
2012-01-12 12:50:00,5.74,5.74,5.74,5.74,12000.0,5.3008,5.3008,5.3008,5.3008,12000.0
2012-01-12 12:55:00,5.74,5.76,5.74,5.76,45600.0,5.3008,5.3192,5.3008,5.3192,45600.0
2012-01-12 13:00:00,5.76,5.77,5.76,5.77,50400.0,5.3192,5.3285,5.3192,5.3285,50400.0
2012-01-12 13:05:00,5.77,5.77,5.76,5.76,45600.0,5.3285,5.3285,5.3192,5.3192,45600.0
2012-01-12 13:10:00,5.77,5.77,5.77,5.77,7200.0,5.3285,5.3285,5.3285,5.3285,7200.0
2012-01-12 13:15:00,5.76,5.76,5.76,5.76,2400.0,5.3192,5.3192,5.3192,5.3192,2400.0
2012-01-12 13:20:00,5.76,5.76,5.76,5.76,31200.0,5.3192,5.3192,5.3192,5.3192,31200.0
2012-01-12 13:25:00,5.77,5.77,5.76,5.76,21600.0,5.3285,5.3285,5.3192,5.3192,21600.0
2012-01-12 13:30:00,5.76,5.76,5.75,5.76,28800.0,5.3192,5.3192,5.31,5.3192,28800.0
2012-01-12 13:35:00,5.76,5.76,5.74,5.74,14400.0,5.3192,5.3192,5.3008,5.3008,14400.0
2012-01-12 13:40:00,5.74,5.74,5.74,5.74,0.0,5.3008,5.3008,5.3008,5.3008,0.0
2012-01-12 13:45:00,5.74,5.75,5.74,5.75,7200.0,5.3008,5.31,5.3008,5.31,7200.0
2012-01-12 13:50:00,5.75,5.75,5.75,5.75,0.0,5.31,5.31,5.31,5.31,0.0
2012-01-12 13:55:00,5.75,5.76,5.75,5.76,12000.0,5.31,5.3192,5.31,5.3192,12000.0
2012-01-12 14:00:00,5.76,5.76,5.76,5.76,2400.0,5.3192,5.3192,5.3192,5.3192,2400.0
2012-01-12 14:05:00,5.76,5.76,5.76,5.76,7200.0,5.3192,5.3192,5.3192,5.3192,7200.0
2012-01-12 14:10:00,5.75,5.75,5.75,5.75,4800.0,5.31,5.31,5.31,5.31,4800.0
2012-01-12 14:15:00,5.75,5.75,5.75,5.75,2400.0,5.31,5.31,5.31,5.31,2400.0
2012-01-12 14:20:00,5.76,5.76,5.76,5.76,4800.0,5.3192,5.3192,5.3192,5.3192,4800.0
2012-01-12 14:25:00,5.76,5.76,5.76,5.76,0.0,5.3192,5.3192,5.3192,5.3192,0.0
2012-01-12 14:30:00,5.75,5.77,5.75,5.76,98400.0,5.31,5.3285,5.31,5.3192,98400.0
2012-01-12 14:35:00,5.77,5.79,5.77,5.78,28800.0,5.3285,5.3469,5.3285,5.3377,28800.0
2012-01-12 14:40:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-12 14:45:00,5.79,5.79,5.77,5.77,12000.0,5.3469,5.3469,5.3285,5.3285,12000.0
2012-01-12 14:50:00,5.78,5.78,5.78,5.78,2400.0,5.3377,5.3377,5.3377,5.3377,2400.0
2012-01-12 14:55:00,5.78,5.78,5.78,5.78,122400.0,5.3377,5.3377,5.3377,5.3377,122400.0
2012-01-12 15:00:00,5.78,5.78,5.78,5.78,4800.0,5.3377,5.3377,5.3377,5.3377,4800.0
2012-01-12 15:05:00,5.77,5.77,5.77,5.77,4800.0,5.3285,5.3285,5.3285,5.3285,4800.0
2012-01-12 15:10:00,5.78,5.78,5.78,5.78,16800.0,5.3377,5.3377,5.3377,5.3377,16800.0
2012-01-12 15:15:00,5.79,5.79,5.79,5.79,79200.0,5.3469,5.3469,5.3469,5.3469,79200.0
2012-01-12 15:20:00,5.79,5.79,5.79,5.79,24000.0,5.3469,5.3469,5.3469,5.3469,24000.0
2012-01-12 15:25:00,5.79,5.79,5.79,5.79,12000.0,5.3469,5.3469,5.3469,5.3469,12000.0
2012-01-12 15:30:00,5.79,5.79,5.79,5.79,9600.0,5.3469,5.3469,5.3469,5.3469,9600.0
2012-01-12 15:35:00,5.79,5.79,5.79,5.79,9600.0,5.3469,5.3469,5.3469,5.3469,9600.0
2012-01-12 15:40:00,5.79,5.8,5.79,5.8,38400.0,5.3469,5.3562,5.3469,5.3562,38400.0
2012-01-12 15:45:00,5.81,5.81,5.8,5.81,261600.0,5.3654,5.3654,5.3562,5.3654,261600.0
2012-01-12 15:50:00,5.81,5.81,5.8,5.8,196800.0,5.3654,5.3654,5.3562,5.3562,196800.0
2012-01-12 15:55:00,5.8,5.8,5.79,5.79,168000.0,5.3562,5.3562,5.3469,5.3469,168000.0
2012-01-13 09:30:00,5.68,5.68,5.64,5.64,194400.0,5.2454,5.2454,5.2084,5.2084,194400.0
2012-01-13 09:35:00,5.65,5.66,5.65,5.66,127200.0,5.2177,5.2269,5.2177,5.2269,127200.0
2012-01-13 09:40:00,5.67,5.67,5.61,5.63,333600.0,5.2361,5.2361,5.1807,5.1992,333600.0
2012-01-13 09:45:00,5.63,5.66,5.63,5.66,57600.0,5.1992,5.2269,5.1992,5.2269,57600.0
2012-01-13 09:50:00,5.65,5.68,5.64,5.67,144000.0,5.2177,5.2454,5.2084,5.2361,144000.0
2012-01-13 09:55:00,5.68,5.68,5.65,5.65,196800.0,5.2454,5.2454,5.2177,5.2177,196800.0
2012-01-13 10:00:00,5.65,5.66,5.64,5.64,100800.0,5.2177,5.2269,5.2084,5.2084,100800.0
2012-01-13 10:05:00,5.63,5.64,5.62,5.62,144000.0,5.1992,5.2084,5.19,5.19,144000.0
2012-01-13 10:10:00,5.62,5.62,5.61,5.62,127200.0,5.19,5.19,5.1807,5.19,127200.0
2012-01-13 10:15:00,5.61,5.61,5.59,5.59,72000.0,5.1807,5.1807,5.1622,5.1622,72000.0
2012-01-13 10:20:00,5.59,5.59,5.57,5.58,136800.0,5.1622,5.1622,5.1438,5.153,136800.0
2012-01-13 10:25:00,5.58,5.61,5.58,5.61,115200.0,5.153,5.1807,5.153,5.1807,115200.0
2012-01-13 10:30:00,5.6,5.6,5.6,5.6,12000.0,5.1715,5.1715,5.1715,5.1715,12000.0
2012-01-13 10:35:00,5.6,5.61,5.6,5.6,24000.0,5.1715,5.1807,5.1715,5.1715,24000.0
2012-01-13 10:40:00,5.6,5.6,5.6,5.6,21600.0,5.1715,5.1715,5.1715,5.1715,21600.0
2012-01-13 10:45:00,5.61,5.62,5.61,5.62,31200.0,5.1807,5.19,5.1807,5.19,31200.0
2012-01-13 10:50:00,5.61,5.61,5.61,5.61,7200.0,5.1807,5.1807,5.1807,5.1807,7200.0
2012-01-13 10:55:00,5.63,5.63,5.63,5.63,7200.0,5.1992,5.1992,5.1992,5.1992,7200.0
2012-01-13 11:00:00,5.63,5.64,5.63,5.64,28800.0,5.1992,5.2084,5.1992,5.2084,28800.0
2012-01-13 11:05:00,5.64,5.66,5.64,5.65,134400.0,5.2084,5.2269,5.2084,5.2177,134400.0
2012-01-13 11:10:00,5.66,5.67,5.65,5.66,103200.0,5.2269,5.2361,5.2177,5.2269,103200.0
2012-01-13 11:15:00,5.66,5.66,5.66,5.66,2400.0,5.2269,5.2269,5.2269,5.2269,2400.0
2012-01-13 11:20:00,5.66,5.67,5.66,5.67,12000.0,5.2269,5.2361,5.2269,5.2361,12000.0
2012-01-13 11:25:00,5.67,5.67,5.66,5.66,86400.0,5.2361,5.2361,5.2269,5.2269,86400.0
2012-01-13 11:30:00,5.67,5.68,5.67,5.68,57600.0,5.2361,5.2454,5.2361,5.2454,57600.0
2012-01-13 11:35:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-13 11:40:00,5.67,5.67,5.67,5.67,33600.0,5.2361,5.2361,5.2361,5.2361,33600.0
2012-01-13 11:45:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-13 11:50:00,5.67,5.69,5.67,5.68,36000.0,5.2361,5.2546,5.2361,5.2454,36000.0
2012-01-13 11:55:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-13 12:00:00,5.66,5.66,5.65,5.66,69600.0,5.2269,5.2269,5.2177,5.2269,69600.0
2012-01-13 12:05:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-13 12:10:00,5.65,5.65,5.65,5.65,14400.0,5.2177,5.2177,5.2177,5.2177,14400.0
2012-01-13 12:15:00,5.65,5.65,5.65,5.65,31200.0,5.2177,5.2177,5.2177,5.2177,31200.0
2012-01-13 12:20:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-13 12:25:00,5.65,5.65,5.64,5.64,21600.0,5.2177,5.2177,5.2084,5.2084,21600.0
2012-01-13 12:30:00,5.64,5.64,5.63,5.63,4800.0,5.2084,5.2084,5.1992,5.1992,4800.0
2012-01-13 12:35:00,5.63,5.63,5.63,5.63,9600.0,5.1992,5.1992,5.1992,5.1992,9600.0
2012-01-13 12:40:00,5.63,5.63,5.63,5.63,0.0,5.1992,5.1992,5.1992,5.1992,0.0
2012-01-13 12:45:00,5.64,5.64,5.64,5.64,9600.0,5.2084,5.2084,5.2084,5.2084,9600.0
2012-01-13 12:50:00,5.64,5.64,5.64,5.64,9600.0,5.2084,5.2084,5.2084,5.2084,9600.0
2012-01-13 12:55:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-13 13:00:00,5.64,5.64,5.64,5.64,12000.0,5.2084,5.2084,5.2084,5.2084,12000.0
2012-01-13 13:05:00,5.63,5.63,5.62,5.63,33600.0,5.1992,5.1992,5.19,5.1992,33600.0
2012-01-13 13:10:00,5.63,5.63,5.63,5.63,0.0,5.1992,5.1992,5.1992,5.1992,0.0
2012-01-13 13:15:00,5.61,5.61,5.61,5.61,4800.0,5.1807,5.1807,5.1807,5.1807,4800.0
2012-01-13 13:20:00,5.62,5.62,5.62,5.62,4800.0,5.19,5.19,5.19,5.19,4800.0
2012-01-13 13:25:00,5.62,5.62,5.62,5.62,0.0,5.19,5.19,5.19,5.19,0.0
2012-01-13 13:30:00,5.62,5.62,5.62,5.62,0.0,5.19,5.19,5.19,5.19,0.0
2012-01-13 13:35:00,5.62,5.62,5.62,5.62,0.0,5.19,5.19,5.19,5.19,0.0
2012-01-13 13:40:00,5.62,5.63,5.62,5.63,79200.0,5.19,5.1992,5.19,5.1992,79200.0
2012-01-13 13:45:00,5.64,5.64,5.64,5.64,74400.0,5.2084,5.2084,5.2084,5.2084,74400.0
2012-01-13 13:50:00,5.64,5.66,5.64,5.66,50400.0,5.2084,5.2269,5.2084,5.2269,50400.0
2012-01-13 13:55:00,5.66,5.66,5.66,5.66,7200.0,5.2269,5.2269,5.2269,5.2269,7200.0
2012-01-13 14:00:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-13 14:05:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-13 14:10:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-13 14:15:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-13 14:20:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-13 14:25:00,5.67,5.67,5.66,5.67,24000.0,5.2361,5.2361,5.2269,5.2361,24000.0
2012-01-13 14:30:00,5.67,5.67,5.67,5.67,24000.0,5.2361,5.2361,5.2361,5.2361,24000.0
2012-01-13 14:35:00,5.67,5.67,5.67,5.67,9600.0,5.2361,5.2361,5.2361,5.2361,9600.0
2012-01-13 14:40:00,5.66,5.66,5.66,5.66,4800.0,5.2269,5.2269,5.2269,5.2269,4800.0
2012-01-13 14:45:00,5.66,5.67,5.66,5.67,33600.0,5.2269,5.2361,5.2269,5.2361,33600.0
2012-01-13 14:50:00,5.67,5.67,5.66,5.66,16800.0,5.2361,5.2361,5.2269,5.2269,16800.0
2012-01-13 14:55:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-13 15:00:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-13 15:05:00,5.69,5.71,5.69,5.71,36000.0,5.2546,5.2731,5.2546,5.2731,36000.0
2012-01-13 15:10:00,5.71,5.71,5.7,5.71,33600.0,5.2731,5.2731,5.2638,5.2731,33600.0
2012-01-13 15:15:00,5.71,5.71,5.71,5.71,21600.0,5.2731,5.2731,5.2731,5.2731,21600.0
2012-01-13 15:20:00,5.69,5.69,5.69,5.69,57600.0,5.2546,5.2546,5.2546,5.2546,57600.0
2012-01-13 15:25:00,5.7,5.71,5.7,5.71,12000.0,5.2638,5.2731,5.2638,5.2731,12000.0
2012-01-13 15:30:00,5.71,5.71,5.71,5.71,16800.0,5.2731,5.2731,5.2731,5.2731,16800.0
2012-01-13 15:35:00,5.71,5.73,5.71,5.71,276000.0,5.2731,5.2915,5.2731,5.2731,276000.0
2012-01-13 15:40:00,5.72,5.72,5.71,5.71,177600.0,5.2823,5.2823,5.2731,5.2731,177600.0
2012-01-13 15:45:00,5.71,5.72,5.71,5.72,60000.0,5.2731,5.2823,5.2731,5.2823,60000.0
2012-01-13 15:50:00,5.72,5.72,5.7,5.7,26400.0,5.2823,5.2823,5.2638,5.2638,26400.0
2012-01-13 15:55:00,5.71,5.73,5.71,5.73,86400.0,5.2731,5.2915,5.2731,5.2915,86400.0
2012-01-17 09:30:00,5.86,5.89,5.85,5.87,268800.0,5.4116,5.4393,5.4024,5.4208,268800.0
2012-01-17 09:35:00,5.87,5.89,5.87,5.89,235200.0,5.4208,5.4393,5.4208,5.4393,235200.0
2012-01-17 09:40:00,5.89,5.91,5.88,5.91,201600.0,5.4393,5.4578,5.4301,5.4578,201600.0
2012-01-17 09:45:00,5.91,5.93,5.91,5.93,98400.0,5.4578,5.4762,5.4578,5.4762,98400.0
2012-01-17 09:50:00,5.92,5.92,5.92,5.92,28800.0,5.467,5.467,5.467,5.467,28800.0
2012-01-17 09:55:00,5.92,5.92,5.9,5.9,45600.0,5.467,5.467,5.4485,5.4485,45600.0
2012-01-17 10:00:00,5.9,5.9,5.87,5.87,98400.0,5.4485,5.4485,5.4208,5.4208,98400.0
2012-01-17 10:05:00,5.87,5.88,5.87,5.88,100800.0,5.4208,5.4301,5.4208,5.4301,100800.0
2012-01-17 10:10:00,5.88,5.88,5.88,5.88,12000.0,5.4301,5.4301,5.4301,5.4301,12000.0
2012-01-17 10:15:00,5.88,5.88,5.87,5.87,28800.0,5.4301,5.4301,5.4208,5.4208,28800.0
2012-01-17 10:20:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 10:25:00,5.9,5.9,5.9,5.9,36000.0,5.4485,5.4485,5.4485,5.4485,36000.0
2012-01-17 10:30:00,5.89,5.9,5.89,5.9,12000.0,5.4393,5.4485,5.4393,5.4485,12000.0
2012-01-17 10:35:00,5.89,5.9,5.89,5.9,72000.0,5.4393,5.4485,5.4393,5.4485,72000.0
2012-01-17 10:40:00,5.88,5.89,5.88,5.88,48000.0,5.4301,5.4393,5.4301,5.4301,48000.0
2012-01-17 10:45:00,5.89,5.89,5.88,5.88,26400.0,5.4393,5.4393,5.4301,5.4301,26400.0
2012-01-17 10:50:00,5.87,5.87,5.87,5.87,7200.0,5.4208,5.4208,5.4208,5.4208,7200.0
2012-01-17 10:55:00,5.88,5.88,5.88,5.88,12000.0,5.4301,5.4301,5.4301,5.4301,12000.0
2012-01-17 11:00:00,5.89,5.89,5.89,5.89,14400.0,5.4393,5.4393,5.4393,5.4393,14400.0
2012-01-17 11:05:00,5.88,5.88,5.88,5.88,2400.0,5.4301,5.4301,5.4301,5.4301,2400.0
2012-01-17 11:10:00,5.9,5.9,5.89,5.89,24000.0,5.4485,5.4485,5.4393,5.4393,24000.0
2012-01-17 11:15:00,5.9,5.9,5.9,5.9,2400.0,5.4485,5.4485,5.4485,5.4485,2400.0
2012-01-17 11:20:00,5.9,5.9,5.9,5.9,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2012-01-17 11:25:00,5.89,5.89,5.88,5.89,26400.0,5.4393,5.4393,5.4301,5.4393,26400.0
2012-01-17 11:30:00,5.89,5.89,5.89,5.89,33600.0,5.4393,5.4393,5.4393,5.4393,33600.0
2012-01-17 11:35:00,5.89,5.9,5.89,5.9,26400.0,5.4393,5.4485,5.4393,5.4485,26400.0
2012-01-17 11:40:00,5.9,5.9,5.9,5.9,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2012-01-17 11:45:00,5.89,5.89,5.89,5.89,36000.0,5.4393,5.4393,5.4393,5.4393,36000.0
2012-01-17 11:50:00,5.89,5.89,5.89,5.89,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2012-01-17 11:55:00,5.89,5.89,5.89,5.89,7200.0,5.4393,5.4393,5.4393,5.4393,7200.0
2012-01-17 12:00:00,5.89,5.89,5.88,5.88,12000.0,5.4393,5.4393,5.4301,5.4301,12000.0
2012-01-17 12:05:00,5.88,5.88,5.88,5.88,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2012-01-17 12:10:00,5.89,5.9,5.89,5.9,40800.0,5.4393,5.4485,5.4393,5.4485,40800.0
2012-01-17 12:15:00,5.9,5.9,5.9,5.9,14400.0,5.4485,5.4485,5.4485,5.4485,14400.0
2012-01-17 12:20:00,5.9,5.9,5.9,5.9,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2012-01-17 12:25:00,5.9,5.9,5.9,5.9,14400.0,5.4485,5.4485,5.4485,5.4485,14400.0
2012-01-17 12:30:00,5.89,5.89,5.88,5.88,16800.0,5.4393,5.4393,5.4301,5.4301,16800.0
2012-01-17 12:35:00,5.87,5.87,5.87,5.87,16800.0,5.4208,5.4208,5.4208,5.4208,16800.0
2012-01-17 12:40:00,5.86,5.86,5.86,5.86,2400.0,5.4116,5.4116,5.4116,5.4116,2400.0
2012-01-17 12:45:00,5.87,5.87,5.86,5.86,7200.0,5.4208,5.4208,5.4116,5.4116,7200.0
2012-01-17 12:50:00,5.86,5.86,5.86,5.86,43200.0,5.4116,5.4116,5.4116,5.4116,43200.0
2012-01-17 12:55:00,5.86,5.87,5.86,5.87,9600.0,5.4116,5.4208,5.4116,5.4208,9600.0
2012-01-17 13:00:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 13:05:00,5.87,5.87,5.87,5.87,12000.0,5.4208,5.4208,5.4208,5.4208,12000.0
2012-01-17 13:10:00,5.88,5.88,5.87,5.87,4800.0,5.4301,5.4301,5.4208,5.4208,4800.0
2012-01-17 13:15:00,5.87,5.87,5.87,5.87,2400.0,5.4208,5.4208,5.4208,5.4208,2400.0
2012-01-17 13:20:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 13:25:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 13:30:00,5.85,5.85,5.85,5.85,2400.0,5.4024,5.4024,5.4024,5.4024,2400.0
2012-01-17 13:35:00,5.85,5.85,5.85,5.85,4800.0,5.4024,5.4024,5.4024,5.4024,4800.0
2012-01-17 13:40:00,5.86,5.86,5.86,5.86,4800.0,5.4116,5.4116,5.4116,5.4116,4800.0
2012-01-17 13:45:00,5.85,5.85,5.85,5.85,2400.0,5.4024,5.4024,5.4024,5.4024,2400.0
2012-01-17 13:50:00,5.87,5.87,5.87,5.87,2400.0,5.4208,5.4208,5.4208,5.4208,2400.0
2012-01-17 13:55:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 14:00:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 14:05:00,5.86,5.86,5.86,5.86,2400.0,5.4116,5.4116,5.4116,5.4116,2400.0
2012-01-17 14:10:00,5.86,5.86,5.86,5.86,7200.0,5.4116,5.4116,5.4116,5.4116,7200.0
2012-01-17 14:15:00,5.86,5.86,5.86,5.86,0.0,5.4116,5.4116,5.4116,5.4116,0.0
2012-01-17 14:20:00,5.86,5.86,5.86,5.86,40800.0,5.4116,5.4116,5.4116,5.4116,40800.0
2012-01-17 14:25:00,5.86,5.86,5.86,5.86,2400.0,5.4116,5.4116,5.4116,5.4116,2400.0
2012-01-17 14:30:00,5.84,5.84,5.84,5.84,28800.0,5.3931,5.3931,5.3931,5.3931,28800.0
2012-01-17 14:35:00,5.83,5.84,5.83,5.83,115200.0,5.3839,5.3931,5.3839,5.3839,115200.0
2012-01-17 14:40:00,5.83,5.83,5.82,5.83,91200.0,5.3839,5.3839,5.3746,5.3839,91200.0
2012-01-17 14:45:00,5.82,5.82,5.82,5.82,14400.0,5.3746,5.3746,5.3746,5.3746,14400.0
2012-01-17 14:50:00,5.81,5.81,5.81,5.81,26400.0,5.3654,5.3654,5.3654,5.3654,26400.0
2012-01-17 14:55:00,5.81,5.82,5.81,5.82,14400.0,5.3654,5.3746,5.3654,5.3746,14400.0
2012-01-17 15:00:00,5.81,5.82,5.81,5.82,7200.0,5.3654,5.3746,5.3654,5.3746,7200.0
2012-01-17 15:05:00,5.81,5.81,5.79,5.79,45600.0,5.3654,5.3654,5.3469,5.3469,45600.0
2012-01-17 15:10:00,5.79,5.79,5.79,5.79,21600.0,5.3469,5.3469,5.3469,5.3469,21600.0
2012-01-17 15:15:00,5.79,5.79,5.79,5.79,40800.0,5.3469,5.3469,5.3469,5.3469,40800.0
2012-01-17 15:20:00,5.79,5.8,5.79,5.8,14400.0,5.3469,5.3562,5.3469,5.3562,14400.0
2012-01-17 15:25:00,5.81,5.81,5.81,5.81,38400.0,5.3654,5.3654,5.3654,5.3654,38400.0
2012-01-17 15:30:00,5.81,5.81,5.81,5.81,0.0,5.3654,5.3654,5.3654,5.3654,0.0
2012-01-17 15:35:00,5.81,5.81,5.8,5.81,14400.0,5.3654,5.3654,5.3562,5.3654,14400.0
2012-01-17 15:40:00,5.81,5.81,5.81,5.81,12000.0,5.3654,5.3654,5.3654,5.3654,12000.0
2012-01-17 15:45:00,5.81,5.81,5.81,5.81,4800.0,5.3654,5.3654,5.3654,5.3654,4800.0
2012-01-17 15:50:00,5.81,5.81,5.81,5.81,38400.0,5.3654,5.3654,5.3654,5.3654,38400.0
2012-01-17 15:55:00,5.81,5.82,5.8,5.8,88800.0,5.3654,5.3746,5.3562,5.3562,88800.0
2012-01-18 09:30:00,5.79,5.8,5.78,5.78,60000.0,5.3469,5.3562,5.3377,5.3377,60000.0
2012-01-18 09:35:00,5.8,5.8,5.8,5.8,43200.0,5.3562,5.3562,5.3562,5.3562,43200.0
2012-01-18 09:40:00,5.81,5.83,5.81,5.82,45600.0,5.3654,5.3839,5.3654,5.3746,45600.0
2012-01-18 09:45:00,5.83,5.84,5.83,5.83,24000.0,5.3839,5.3931,5.3839,5.3839,24000.0
2012-01-18 09:50:00,5.84,5.88,5.84,5.87,156000.0,5.3931,5.4301,5.3931,5.4208,156000.0
2012-01-18 09:55:00,5.87,5.87,5.86,5.86,21600.0,5.4208,5.4208,5.4116,5.4116,21600.0
2012-01-18 10:00:00,5.87,5.88,5.87,5.88,127200.0,5.4208,5.4301,5.4208,5.4301,127200.0
2012-01-18 10:05:00,5.88,5.88,5.87,5.87,84000.0,5.4301,5.4301,5.4208,5.4208,84000.0
2012-01-18 10:10:00,5.88,5.9,5.87,5.9,26400.0,5.4301,5.4485,5.4208,5.4485,26400.0
2012-01-18 10:15:00,5.88,5.89,5.88,5.89,9600.0,5.4301,5.4393,5.4301,5.4393,9600.0
2012-01-18 10:20:00,5.89,5.92,5.89,5.91,31200.0,5.4393,5.467,5.4393,5.4578,31200.0
2012-01-18 10:25:00,5.91,5.91,5.9,5.91,16800.0,5.4578,5.4578,5.4485,5.4578,16800.0
2012-01-18 10:30:00,5.91,5.92,5.91,5.91,28800.0,5.4578,5.467,5.4578,5.4578,28800.0
2012-01-18 10:35:00,5.91,5.91,5.91,5.91,7200.0,5.4578,5.4578,5.4578,5.4578,7200.0
2012-01-18 10:40:00,5.91,5.91,5.9,5.9,50400.0,5.4578,5.4578,5.4485,5.4485,50400.0
2012-01-18 10:45:00,5.9,5.9,5.89,5.89,31200.0,5.4485,5.4485,5.4393,5.4393,31200.0
2012-01-18 10:50:00,5.89,5.89,5.89,5.89,2400.0,5.4393,5.4393,5.4393,5.4393,2400.0
2012-01-18 10:55:00,5.91,5.91,5.91,5.91,16800.0,5.4578,5.4578,5.4578,5.4578,16800.0
2012-01-18 11:00:00,5.91,5.91,5.91,5.91,2400.0,5.4578,5.4578,5.4578,5.4578,2400.0
2012-01-18 11:05:00,5.89,5.9,5.89,5.9,26400.0,5.4393,5.4485,5.4393,5.4485,26400.0
2012-01-18 11:10:00,5.9,5.91,5.9,5.91,16800.0,5.4485,5.4578,5.4485,5.4578,16800.0
2012-01-18 11:15:00,5.9,5.9,5.89,5.89,38400.0,5.4485,5.4485,5.4393,5.4393,38400.0
2012-01-18 11:20:00,5.88,5.89,5.88,5.89,28800.0,5.4301,5.4393,5.4301,5.4393,28800.0
2012-01-18 11:25:00,5.89,5.89,5.89,5.89,2400.0,5.4393,5.4393,5.4393,5.4393,2400.0
2012-01-18 11:30:00,5.89,5.9,5.89,5.9,24000.0,5.4393,5.4485,5.4393,5.4485,24000.0
2012-01-18 11:35:00,5.88,5.88,5.87,5.88,38400.0,5.4301,5.4301,5.4208,5.4301,38400.0
2012-01-18 11:40:00,5.88,5.88,5.88,5.88,24000.0,5.4301,5.4301,5.4301,5.4301,24000.0
2012-01-18 11:45:00,5.88,5.88,5.88,5.88,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2012-01-18 11:50:00,5.87,5.88,5.87,5.88,7200.0,5.4208,5.4301,5.4208,5.4301,7200.0
2012-01-18 11:55:00,5.88,5.88,5.87,5.88,24000.0,5.4301,5.4301,5.4208,5.4301,24000.0
2012-01-18 12:00:00,5.88,5.88,5.88,5.88,19200.0,5.4301,5.4301,5.4301,5.4301,19200.0
2012-01-18 12:05:00,5.88,5.88,5.88,5.88,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2012-01-18 12:10:00,5.89,5.89,5.89,5.89,2400.0,5.4393,5.4393,5.4393,5.4393,2400.0
2012-01-18 12:15:00,5.89,5.89,5.89,5.89,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2012-01-18 12:20:00,5.9,5.92,5.9,5.91,16800.0,5.4485,5.467,5.4485,5.4578,16800.0
2012-01-18 12:25:00,5.91,5.92,5.91,5.92,12000.0,5.4578,5.467,5.4578,5.467,12000.0
2012-01-18 12:30:00,5.92,5.92,5.92,5.92,7200.0,5.467,5.467,5.467,5.467,7200.0
2012-01-18 12:35:00,5.92,5.92,5.91,5.92,19200.0,5.467,5.467,5.4578,5.467,19200.0
2012-01-18 12:40:00,5.92,5.93,5.92,5.92,9600.0,5.467,5.4762,5.467,5.467,9600.0
2012-01-18 12:45:00,5.93,5.93,5.93,5.93,14400.0,5.4762,5.4762,5.4762,5.4762,14400.0
2012-01-18 12:50:00,5.93,5.93,5.93,5.93,4800.0,5.4762,5.4762,5.4762,5.4762,4800.0
2012-01-18 12:55:00,5.93,5.93,5.93,5.93,57600.0,5.4762,5.4762,5.4762,5.4762,57600.0
2012-01-18 13:00:00,5.93,5.93,5.92,5.92,4800.0,5.4762,5.4762,5.467,5.467,4800.0
2012-01-18 13:05:00,5.92,5.92,5.91,5.91,9600.0,5.467,5.467,5.4578,5.4578,9600.0
2012-01-18 13:10:00,5.91,5.91,5.91,5.91,0.0,5.4578,5.4578,5.4578,5.4578,0.0
2012-01-18 13:15:00,5.92,5.92,5.92,5.92,14400.0,5.467,5.467,5.467,5.467,14400.0
2012-01-18 13:20:00,5.92,5.92,5.92,5.92,4800.0,5.467,5.467,5.467,5.467,4800.0
2012-01-18 13:25:00,5.92,5.92,5.92,5.92,0.0,5.467,5.467,5.467,5.467,0.0
2012-01-18 13:30:00,5.93,5.93,5.93,5.93,55200.0,5.4762,5.4762,5.4762,5.4762,55200.0
2012-01-18 13:35:00,5.93,5.93,5.93,5.93,4800.0,5.4762,5.4762,5.4762,5.4762,4800.0
2012-01-18 13:40:00,5.93,5.93,5.93,5.93,0.0,5.4762,5.4762,5.4762,5.4762,0.0
2012-01-18 13:45:00,5.92,5.92,5.92,5.92,4800.0,5.467,5.467,5.467,5.467,4800.0
2012-01-18 13:50:00,5.91,5.91,5.91,5.91,19200.0,5.4578,5.4578,5.4578,5.4578,19200.0
2012-01-18 13:55:00,5.9,5.9,5.9,5.9,9600.0,5.4485,5.4485,5.4485,5.4485,9600.0
2012-01-18 14:00:00,5.9,5.9,5.9,5.9,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2012-01-18 14:05:00,5.91,5.91,5.91,5.91,12000.0,5.4578,5.4578,5.4578,5.4578,12000.0
2012-01-18 14:10:00,5.92,5.92,5.92,5.92,2400.0,5.467,5.467,5.467,5.467,2400.0
2012-01-18 14:15:00,5.92,5.92,5.92,5.92,7200.0,5.467,5.467,5.467,5.467,7200.0
2012-01-18 14:20:00,5.92,5.92,5.91,5.91,7200.0,5.467,5.467,5.4578,5.4578,7200.0
2012-01-18 14:25:00,5.93,5.93,5.93,5.93,26400.0,5.4762,5.4762,5.4762,5.4762,26400.0
2012-01-18 14:30:00,5.93,5.93,5.92,5.92,38400.0,5.4762,5.4762,5.467,5.467,38400.0
2012-01-18 14:35:00,5.91,5.91,5.91,5.91,91200.0,5.4578,5.4578,5.4578,5.4578,91200.0
2012-01-18 14:40:00,5.91,5.91,5.91,5.91,7200.0,5.4578,5.4578,5.4578,5.4578,7200.0
2012-01-18 14:45:00,5.92,5.92,5.92,5.92,19200.0,5.467,5.467,5.467,5.467,19200.0
2012-01-18 14:50:00,5.92,5.92,5.92,5.92,28800.0,5.467,5.467,5.467,5.467,28800.0
2012-01-18 14:55:00,5.92,5.92,5.92,5.92,19200.0,5.467,5.467,5.467,5.467,19200.0
2012-01-18 15:00:00,5.92,5.92,5.92,5.92,26400.0,5.467,5.467,5.467,5.467,26400.0
2012-01-18 15:05:00,5.93,5.93,5.92,5.92,9600.0,5.4762,5.4762,5.467,5.467,9600.0
2012-01-18 15:10:00,5.94,5.95,5.94,5.95,67200.0,5.4855,5.4947,5.4855,5.4947,67200.0
2012-01-18 15:15:00,5.94,5.95,5.94,5.94,115200.0,5.4855,5.4947,5.4855,5.4855,115200.0
2012-01-18 15:20:00,5.95,5.95,5.95,5.95,28800.0,5.4947,5.4947,5.4947,5.4947,28800.0
2012-01-18 15:25:00,5.94,5.95,5.94,5.95,14400.0,5.4855,5.4947,5.4855,5.4947,14400.0
2012-01-18 15:30:00,5.94,5.94,5.94,5.94,4800.0,5.4855,5.4855,5.4855,5.4855,4800.0
2012-01-18 15:35:00,5.93,5.93,5.93,5.93,2400.0,5.4762,5.4762,5.4762,5.4762,2400.0
2012-01-18 15:40:00,5.94,5.94,5.93,5.93,12000.0,5.4855,5.4855,5.4762,5.4762,12000.0
2012-01-18 15:45:00,5.94,5.94,5.92,5.93,127200.0,5.4855,5.4855,5.467,5.4762,127200.0
2012-01-18 15:50:00,5.93,5.94,5.93,5.93,36000.0,5.4762,5.4855,5.4762,5.4762,36000.0
2012-01-18 15:55:00,5.94,5.95,5.94,5.95,194400.0,5.4855,5.4947,5.4855,5.4947,194400.0
2012-01-19 09:30:00,6.0,6.0,5.96,5.98,256800.0,5.5409,5.5409,5.5039,5.5224,256800.0
2012-01-19 09:35:00,5.97,5.98,5.96,5.97,151200.0,5.5132,5.5224,5.5039,5.5132,151200.0
2012-01-19 09:40:00,5.97,5.97,5.97,5.97,28800.0,5.5132,5.5132,5.5132,5.5132,28800.0
2012-01-19 09:45:00,5.97,5.98,5.97,5.98,40800.0,5.5132,5.5224,5.5132,5.5224,40800.0
2012-01-19 09:50:00,5.97,5.97,5.97,5.97,14400.0,5.5132,5.5132,5.5132,5.5132,14400.0
2012-01-19 09:55:00,5.98,5.98,5.98,5.98,74400.0,5.5224,5.5224,5.5224,5.5224,74400.0
2012-01-19 10:00:00,5.97,5.97,5.94,5.94,100800.0,5.5132,5.5132,5.4855,5.4855,100800.0
2012-01-19 10:05:00,5.94,5.94,5.94,5.94,9600.0,5.4855,5.4855,5.4855,5.4855,9600.0
2012-01-19 10:10:00,5.95,5.95,5.94,5.95,21600.0,5.4947,5.4947,5.4855,5.4947,21600.0
2012-01-19 10:15:00,5.96,5.97,5.96,5.97,45600.0,5.5039,5.5132,5.5039,5.5132,45600.0
2012-01-19 10:20:00,5.96,5.97,5.96,5.97,40800.0,5.5039,5.5132,5.5039,5.5132,40800.0
2012-01-19 10:25:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 10:30:00,5.97,5.97,5.97,5.97,9600.0,5.5132,5.5132,5.5132,5.5132,9600.0
2012-01-19 10:35:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 10:40:00,5.98,5.99,5.98,5.99,26400.0,5.5224,5.5316,5.5224,5.5316,26400.0
2012-01-19 10:45:00,5.99,5.99,5.98,5.99,16800.0,5.5316,5.5316,5.5224,5.5316,16800.0
2012-01-19 10:50:00,5.99,5.99,5.98,5.98,38400.0,5.5316,5.5316,5.5224,5.5224,38400.0
2012-01-19 10:55:00,5.99,5.99,5.98,5.98,21600.0,5.5316,5.5316,5.5224,5.5224,21600.0
2012-01-19 11:00:00,5.98,5.99,5.98,5.99,14400.0,5.5224,5.5316,5.5224,5.5316,14400.0
2012-01-19 11:05:00,5.99,5.99,5.99,5.99,2400.0,5.5316,5.5316,5.5316,5.5316,2400.0
2012-01-19 11:10:00,5.98,5.98,5.98,5.98,7200.0,5.5224,5.5224,5.5224,5.5224,7200.0
2012-01-19 11:15:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-19 11:20:00,5.99,6.0,5.99,6.0,14400.0,5.5316,5.5409,5.5316,5.5409,14400.0
2012-01-19 11:25:00,6.0,6.0,5.99,5.99,28800.0,5.5409,5.5409,5.5316,5.5316,28800.0
2012-01-19 11:30:00,5.99,6.0,5.99,6.0,24000.0,5.5316,5.5409,5.5316,5.5409,24000.0
2012-01-19 11:35:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 11:40:00,5.99,6.0,5.99,6.0,7200.0,5.5316,5.5409,5.5316,5.5409,7200.0
2012-01-19 11:45:00,6.0,6.0,5.99,5.99,21600.0,5.5409,5.5409,5.5316,5.5316,21600.0
2012-01-19 11:50:00,5.99,5.99,5.99,5.99,16800.0,5.5316,5.5316,5.5316,5.5316,16800.0
2012-01-19 11:55:00,5.99,5.99,5.99,5.99,9600.0,5.5316,5.5316,5.5316,5.5316,9600.0
2012-01-19 12:00:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 12:05:00,6.0,6.0,5.99,5.99,14400.0,5.5409,5.5409,5.5316,5.5316,14400.0
2012-01-19 12:10:00,6.0,6.0,6.0,6.0,12000.0,5.5409,5.5409,5.5409,5.5409,12000.0
2012-01-19 12:15:00,5.99,5.99,5.99,5.99,4800.0,5.5316,5.5316,5.5316,5.5316,4800.0
2012-01-19 12:20:00,5.98,5.98,5.98,5.98,2400.0,5.5224,5.5224,5.5224,5.5224,2400.0
2012-01-19 12:25:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-19 12:30:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-19 12:35:00,5.97,5.97,5.97,5.97,4800.0,5.5132,5.5132,5.5132,5.5132,4800.0
2012-01-19 12:40:00,5.97,5.97,5.97,5.97,2400.0,5.5132,5.5132,5.5132,5.5132,2400.0
2012-01-19 12:45:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 12:50:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 12:55:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 13:00:00,5.98,5.99,5.98,5.99,40800.0,5.5224,5.5316,5.5224,5.5316,40800.0
2012-01-19 13:05:00,5.99,6.0,5.99,6.0,4800.0,5.5316,5.5409,5.5316,5.5409,4800.0
2012-01-19 13:10:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-19 13:15:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:20:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-19 13:25:00,6.0,6.0,6.0,6.0,16800.0,5.5409,5.5409,5.5409,5.5409,16800.0
2012-01-19 13:30:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-19 13:35:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:40:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-19 13:45:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:50:00,6.0,6.0,6.0,6.0,26400.0,5.5409,5.5409,5.5409,5.5409,26400.0
2012-01-19 13:55:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-19 14:00:00,5.99,6.0,5.99,6.0,72000.0,5.5316,5.5409,5.5316,5.5409,72000.0
2012-01-19 14:05:00,6.0,6.01,6.0,6.0,67200.0,5.5409,5.5501,5.5409,5.5409,67200.0
2012-01-19 14:10:00,6.01,6.01,6.01,6.01,16800.0,5.5501,5.5501,5.5501,5.5501,16800.0
2012-01-19 14:15:00,6.01,6.01,6.01,6.01,14400.0,5.5501,5.5501,5.5501,5.5501,14400.0
2012-01-19 14:20:00,6.0,6.01,6.0,6.01,33600.0,5.5409,5.5501,5.5409,5.5501,33600.0
2012-01-19 14:25:00,6.0,6.0,6.0,6.0,2400.0,5.5409,5.5409,5.5409,5.5409,2400.0
2012-01-19 14:30:00,5.99,5.99,5.98,5.98,19200.0,5.5316,5.5316,5.5224,5.5224,19200.0
2012-01-19 14:35:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-19 14:40:00,5.98,5.98,5.98,5.98,24000.0,5.5224,5.5224,5.5224,5.5224,24000.0
2012-01-19 14:45:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-19 14:50:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-19 14:55:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-19 15:00:00,5.97,5.98,5.97,5.98,74400.0,5.5132,5.5224,5.5132,5.5224,74400.0
2012-01-19 15:05:00,5.99,6.0,5.99,6.0,9600.0,5.5316,5.5409,5.5316,5.5409,9600.0
2012-01-19 15:10:00,6.0,6.0,5.99,5.99,24000.0,5.5409,5.5409,5.5316,5.5316,24000.0
2012-01-19 15:15:00,5.99,6.0,5.99,6.0,76800.0,5.5316,5.5409,5.5316,5.5409,76800.0
2012-01-19 15:20:00,6.0,6.02,6.0,6.01,124800.0,5.5409,5.5593,5.5409,5.5501,124800.0
2012-01-19 15:25:00,6.01,6.01,6.01,6.01,2400.0,5.5501,5.5501,5.5501,5.5501,2400.0
2012-01-19 15:30:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-19 15:35:00,6.01,6.01,6.01,6.01,2400.0,5.5501,5.5501,5.5501,5.5501,2400.0
2012-01-19 15:40:00,6.01,6.01,6.01,6.01,7200.0,5.5501,5.5501,5.5501,5.5501,7200.0
2012-01-19 15:45:00,6.01,6.01,6.0,6.0,12000.0,5.5501,5.5501,5.5409,5.5409,12000.0
2012-01-19 15:50:00,6.0,6.0,5.99,5.99,19200.0,5.5409,5.5409,5.5316,5.5316,19200.0
2012-01-19 15:55:00,6.0,6.02,6.0,6.02,242400.0,5.5409,5.5593,5.5409,5.5593,242400.0
2012-01-20 09:30:00,6.02,6.03,6.02,6.03,204000.0,5.5593,5.5686,5.5593,5.5686,204000.0
2012-01-20 09:35:00,6.03,6.03,6.02,6.02,19200.0,5.5686,5.5686,5.5593,5.5593,19200.0
2012-01-20 09:40:00,6.04,6.05,6.04,6.05,134400.0,5.5778,5.587,5.5778,5.587,134400.0
2012-01-20 09:45:00,6.05,6.07,6.05,6.07,115200.0,5.587,5.6055,5.587,5.6055,115200.0
2012-01-20 09:50:00,6.07,6.08,6.07,6.08,28800.0,5.6055,5.6148,5.6055,5.6148,28800.0
2012-01-20 09:55:00,6.06,6.07,6.06,6.07,38400.0,5.5963,5.6055,5.5963,5.6055,38400.0
2012-01-20 10:00:00,6.07,6.07,6.07,6.07,48000.0,5.6055,5.6055,5.6055,5.6055,48000.0
2012-01-20 10:05:00,6.06,6.07,6.05,6.07,38400.0,5.5963,5.6055,5.587,5.6055,38400.0
2012-01-20 10:10:00,6.07,6.08,6.07,6.08,81600.0,5.6055,5.6148,5.6055,5.6148,81600.0
2012-01-20 10:15:00,6.08,6.08,6.08,6.08,2400.0,5.6148,5.6148,5.6148,5.6148,2400.0
2012-01-20 10:20:00,6.08,6.08,6.08,6.08,9600.0,5.6148,5.6148,5.6148,5.6148,9600.0
2012-01-20 10:25:00,6.1,6.11,6.09,6.11,40800.0,5.6332,5.6425,5.624,5.6425,40800.0
2012-01-20 10:30:00,6.11,6.11,6.11,6.11,19200.0,5.6425,5.6425,5.6425,5.6425,19200.0
2012-01-20 10:35:00,6.11,6.11,6.11,6.11,4800.0,5.6425,5.6425,5.6425,5.6425,4800.0
2012-01-20 10:40:00,6.1,6.1,6.09,6.1,36000.0,5.6332,5.6332,5.624,5.6332,36000.0
2012-01-20 10:45:00,6.1,6.1,6.1,6.1,45600.0,5.6332,5.6332,5.6332,5.6332,45600.0
2012-01-20 10:50:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-20 10:55:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-20 11:00:00,6.1,6.1,6.1,6.1,0.0,5.6332,5.6332,5.6332,5.6332,0.0
2012-01-20 11:05:00,6.09,6.09,6.08,6.08,21600.0,5.624,5.624,5.6148,5.6148,21600.0
2012-01-20 11:10:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-20 11:15:00,6.08,6.08,6.08,6.08,2400.0,5.6148,5.6148,5.6148,5.6148,2400.0
2012-01-20 11:20:00,6.09,6.09,6.08,6.09,16800.0,5.624,5.624,5.6148,5.624,16800.0
2012-01-20 11:25:00,6.08,6.08,6.08,6.08,14400.0,5.6148,5.6148,5.6148,5.6148,14400.0
2012-01-20 11:30:00,6.08,6.08,6.08,6.08,88800.0,5.6148,5.6148,5.6148,5.6148,88800.0
2012-01-20 11:35:00,6.07,6.07,6.07,6.07,9600.0,5.6055,5.6055,5.6055,5.6055,9600.0
2012-01-20 11:40:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 11:45:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 11:50:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 11:55:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 12:00:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 12:05:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-20 12:10:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 12:15:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 12:20:00,6.1,6.1,6.1,6.1,9600.0,5.6332,5.6332,5.6332,5.6332,9600.0
2012-01-20 12:25:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-20 12:30:00,6.1,6.1,6.1,6.1,4800.0,5.6332,5.6332,5.6332,5.6332,4800.0
2012-01-20 12:35:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-20 12:40:00,6.11,6.11,6.11,6.11,14400.0,5.6425,5.6425,5.6425,5.6425,14400.0
2012-01-20 12:45:00,6.11,6.11,6.11,6.11,2400.0,5.6425,5.6425,5.6425,5.6425,2400.0
2012-01-20 12:50:00,6.1,6.11,6.1,6.11,26400.0,5.6332,5.6425,5.6332,5.6425,26400.0
2012-01-20 12:55:00,6.1,6.1,6.1,6.1,4800.0,5.6332,5.6332,5.6332,5.6332,4800.0
2012-01-20 13:00:00,6.1,6.1,6.1,6.1,4800.0,5.6332,5.6332,5.6332,5.6332,4800.0
2012-01-20 13:05:00,6.1,6.11,6.1,6.11,26400.0,5.6332,5.6425,5.6332,5.6425,26400.0
2012-01-20 13:10:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 13:15:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 13:20:00,6.11,6.11,6.11,6.11,2400.0,5.6425,5.6425,5.6425,5.6425,2400.0
2012-01-20 13:25:00,6.12,6.12,6.12,6.12,31200.0,5.6517,5.6517,5.6517,5.6517,31200.0
2012-01-20 13:30:00,6.12,6.12,6.12,6.12,2400.0,5.6517,5.6517,5.6517,5.6517,2400.0
2012-01-20 13:35:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-20 13:40:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-20 13:45:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-20 13:50:00,6.11,6.11,6.11,6.11,48000.0,5.6425,5.6425,5.6425,5.6425,48000.0
2012-01-20 13:55:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 14:00:00,6.11,6.11,6.11,6.11,31200.0,5.6425,5.6425,5.6425,5.6425,31200.0
2012-01-20 14:05:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 14:10:00,6.1,6.1,6.1,6.1,2400.0,5.6332,5.6332,5.6332,5.6332,2400.0
2012-01-20 14:15:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-20 14:20:00,6.1,6.1,6.1,6.1,0.0,5.6332,5.6332,5.6332,5.6332,0.0
2012-01-20 14:25:00,6.1,6.1,6.09,6.09,9600.0,5.6332,5.6332,5.624,5.624,9600.0
2012-01-20 14:30:00,6.09,6.09,6.09,6.09,9600.0,5.624,5.624,5.624,5.624,9600.0
2012-01-20 14:35:00,6.09,6.09,6.09,6.09,14400.0,5.624,5.624,5.624,5.624,14400.0
2012-01-20 14:40:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 14:45:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 14:50:00,6.1,6.1,6.1,6.1,19200.0,5.6332,5.6332,5.6332,5.6332,19200.0
2012-01-20 14:55:00,6.1,6.1,6.1,6.1,2400.0,5.6332,5.6332,5.6332,5.6332,2400.0
2012-01-20 15:00:00,6.11,6.11,6.11,6.11,28800.0,5.6425,5.6425,5.6425,5.6425,28800.0
2012-01-20 15:05:00,6.12,6.12,6.11,6.12,69600.0,5.6517,5.6517,5.6425,5.6517,69600.0
2012-01-20 15:10:00,6.12,6.12,6.12,6.12,21600.0,5.6517,5.6517,5.6517,5.6517,21600.0
2012-01-20 15:15:00,6.12,6.12,6.12,6.12,4800.0,5.6517,5.6517,5.6517,5.6517,4800.0
2012-01-20 15:20:00,6.12,6.12,6.12,6.12,26400.0,5.6517,5.6517,5.6517,5.6517,26400.0
2012-01-20 15:25:00,6.12,6.12,6.12,6.12,7200.0,5.6517,5.6517,5.6517,5.6517,7200.0
2012-01-20 15:30:00,6.12,6.12,6.11,6.11,14400.0,5.6517,5.6517,5.6425,5.6425,14400.0
2012-01-20 15:35:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 15:40:00,6.12,6.13,6.12,6.13,16800.0,5.6517,5.6609,5.6517,5.6609,16800.0
2012-01-20 15:45:00,6.14,6.15,6.14,6.14,76800.0,5.6702,5.6794,5.6702,5.6702,76800.0
2012-01-20 15:50:00,6.14,6.15,6.14,6.15,57600.0,5.6702,5.6794,5.6702,5.6794,57600.0
2012-01-20 15:55:00,6.14,6.15,6.14,6.15,151200.0,5.6702,5.6794,5.6702,5.6794,151200.0
2012-01-23 09:30:00,6.15,6.16,6.14,6.16,91200.0,5.6794,5.6886,5.6702,5.6886,91200.0
2012-01-23 09:35:00,6.16,6.17,6.16,6.16,24000.0,5.6886,5.6979,5.6886,5.6886,24000.0
2012-01-23 09:40:00,6.16,6.19,6.15,6.19,112800.0,5.6886,5.7163,5.6794,5.7163,112800.0
2012-01-23 09:45:00,6.17,6.17,6.17,6.17,9600.0,5.6979,5.6979,5.6979,5.6979,9600.0
2012-01-23 09:50:00,6.17,6.19,6.17,6.19,28800.0,5.6979,5.7163,5.6979,5.7163,28800.0
2012-01-23 09:55:00,6.2,6.21,6.2,6.2,48000.0,5.7256,5.7348,5.7256,5.7256,48000.0
2012-01-23 10:00:00,6.2,6.21,6.2,6.21,33600.0,5.7256,5.7348,5.7256,5.7348,33600.0
2012-01-23 10:05:00,6.2,6.21,6.2,6.2,103200.0,5.7256,5.7348,5.7256,5.7256,103200.0
2012-01-23 10:10:00,6.2,6.2,6.2,6.2,14400.0,5.7256,5.7256,5.7256,5.7256,14400.0
2012-01-23 10:15:00,6.21,6.21,6.21,6.21,55200.0,5.7348,5.7348,5.7348,5.7348,55200.0
2012-01-23 10:20:00,6.2,6.2,6.2,6.2,4800.0,5.7256,5.7256,5.7256,5.7256,4800.0
2012-01-23 10:25:00,6.19,6.2,6.19,6.19,9600.0,5.7163,5.7256,5.7163,5.7163,9600.0
2012-01-23 10:30:00,6.19,6.19,6.19,6.19,12000.0,5.7163,5.7163,5.7163,5.7163,12000.0
2012-01-23 10:35:00,6.2,6.2,6.2,6.2,4800.0,5.7256,5.7256,5.7256,5.7256,4800.0
2012-01-23 10:40:00,6.19,6.19,6.18,6.18,7200.0,5.7163,5.7163,5.7071,5.7071,7200.0
2012-01-23 10:45:00,6.18,6.19,6.18,6.19,21600.0,5.7071,5.7163,5.7071,5.7163,21600.0
2012-01-23 10:50:00,6.19,6.19,6.18,6.18,12000.0,5.7163,5.7163,5.7071,5.7071,12000.0
2012-01-23 10:55:00,6.18,6.18,6.17,6.18,108000.0,5.7071,5.7071,5.6979,5.7071,108000.0
2012-01-23 11:00:00,6.17,6.17,6.17,6.17,7200.0,5.6979,5.6979,5.6979,5.6979,7200.0
2012-01-23 11:05:00,6.17,6.17,6.15,6.15,31200.0,5.6979,5.6979,5.6794,5.6794,31200.0
2012-01-23 11:10:00,6.14,6.15,6.14,6.14,276000.0,5.6702,5.6794,5.6702,5.6702,276000.0
2012-01-23 11:15:00,6.14,6.15,6.14,6.15,9600.0,5.6702,5.6794,5.6702,5.6794,9600.0
2012-01-23 11:20:00,6.14,6.14,6.14,6.14,2400.0,5.6702,5.6702,5.6702,5.6702,2400.0
2012-01-23 11:25:00,6.15,6.15,6.15,6.15,4800.0,5.6794,5.6794,5.6794,5.6794,4800.0
2012-01-23 11:30:00,6.15,6.15,6.15,6.15,12000.0,5.6794,5.6794,5.6794,5.6794,12000.0
2012-01-23 11:35:00,6.13,6.13,6.13,6.13,33600.0,5.6609,5.6609,5.6609,5.6609,33600.0
2012-01-23 11:40:00,6.13,6.13,6.12,6.12,26400.0,5.6609,5.6609,5.6517,5.6517,26400.0
2012-01-23 11:45:00,6.11,6.11,6.1,6.11,31200.0,5.6425,5.6425,5.6332,5.6425,31200.0
2012-01-23 11:50:00,6.12,6.12,6.11,6.11,100800.0,5.6517,5.6517,5.6425,5.6425,100800.0
2012-01-23 11:55:00,6.11,6.11,6.11,6.11,19200.0,5.6425,5.6425,5.6425,5.6425,19200.0
2012-01-23 12:00:00,6.1,6.1,6.08,6.09,67200.0,5.6332,5.6332,5.6148,5.624,67200.0
2012-01-23 12:05:00,6.09,6.09,6.08,6.08,50400.0,5.624,5.624,5.6148,5.6148,50400.0
2012-01-23 12:10:00,6.09,6.09,6.08,6.08,55200.0,5.624,5.624,5.6148,5.6148,55200.0
2012-01-23 12:15:00,6.07,6.09,6.07,6.09,14400.0,5.6055,5.624,5.6055,5.624,14400.0
2012-01-23 12:20:00,6.09,6.09,6.09,6.09,45600.0,5.624,5.624,5.624,5.624,45600.0
2012-01-23 12:25:00,6.09,6.1,6.09,6.1,52800.0,5.624,5.6332,5.624,5.6332,52800.0
2012-01-23 12:30:00,6.1,6.1,6.1,6.1,9600.0,5.6332,5.6332,5.6332,5.6332,9600.0
2012-01-23 12:35:00,6.1,6.1,6.1,6.1,19200.0,5.6332,5.6332,5.6332,5.6332,19200.0
2012-01-23 12:40:00,6.1,6.1,6.1,6.1,2400.0,5.6332,5.6332,5.6332,5.6332,2400.0
2012-01-23 12:45:00,6.09,6.09,6.09,6.09,4800.0,5.624,5.624,5.624,5.624,4800.0
2012-01-23 12:50:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-23 12:55:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-23 13:00:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-23 13:05:00,6.1,6.11,6.09,6.11,24000.0,5.6332,5.6425,5.624,5.6425,24000.0
2012-01-23 13:10:00,6.1,6.1,6.1,6.1,93600.0,5.6332,5.6332,5.6332,5.6332,93600.0
2012-01-23 13:15:00,6.11,6.11,6.1,6.1,12000.0,5.6425,5.6425,5.6332,5.6332,12000.0
2012-01-23 13:20:00,6.1,6.1,6.1,6.1,4800.0,5.6332,5.6332,5.6332,5.6332,4800.0
2012-01-23 13:25:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-23 13:30:00,6.11,6.12,6.11,6.11,31200.0,5.6425,5.6517,5.6425,5.6425,31200.0
2012-01-23 13:35:00,6.12,6.12,6.11,6.12,14400.0,5.6517,5.6517,5.6425,5.6517,14400.0
2012-01-23 13:40:00,6.12,6.12,6.11,6.12,9600.0,5.6517,5.6517,5.6425,5.6517,9600.0
2012-01-23 13:45:00,6.11,6.11,6.11,6.11,2400.0,5.6425,5.6425,5.6425,5.6425,2400.0
2012-01-23 13:50:00,6.12,6.12,6.11,6.11,12000.0,5.6517,5.6517,5.6425,5.6425,12000.0
2012-01-23 13:55:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-23 14:00:00,6.12,6.12,6.12,6.12,7200.0,5.6517,5.6517,5.6517,5.6517,7200.0
2012-01-23 14:05:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-23 14:10:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-23 14:15:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-23 14:20:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-23 14:25:00,6.12,6.12,6.12,6.12,4800.0,5.6517,5.6517,5.6517,5.6517,4800.0
2012-01-23 14:30:00,6.13,6.13,6.13,6.13,2400.0,5.6609,5.6609,5.6609,5.6609,2400.0
2012-01-23 14:35:00,6.12,6.12,6.12,6.12,4800.0,5.6517,5.6517,5.6517,5.6517,4800.0
2012-01-23 14:40:00,6.11,6.11,6.11,6.11,2400.0,5.6425,5.6425,5.6425,5.6425,2400.0
2012-01-23 14:45:00,6.1,6.1,6.1,6.1,21600.0,5.6332,5.6332,5.6332,5.6332,21600.0
2012-01-23 14:50:00,6.1,6.1,6.1,6.1,0.0,5.6332,5.6332,5.6332,5.6332,0.0
2012-01-23 14:55:00,6.11,6.14,6.11,6.14,26400.0,5.6425,5.6702,5.6425,5.6702,26400.0
2012-01-23 15:00:00,6.14,6.14,6.14,6.14,7200.0,5.6702,5.6702,5.6702,5.6702,7200.0
2012-01-23 15:05:00,6.14,6.15,6.14,6.14,26400.0,5.6702,5.6794,5.6702,5.6702,26400.0
2012-01-23 15:10:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-01-23 15:15:00,6.15,6.15,6.15,6.15,9600.0,5.6794,5.6794,5.6794,5.6794,9600.0
2012-01-23 15:20:00,6.15,6.15,6.15,6.15,0.0,5.6794,5.6794,5.6794,5.6794,0.0
2012-01-23 15:25:00,6.15,6.15,6.15,6.15,0.0,5.6794,5.6794,5.6794,5.6794,0.0
2012-01-23 15:30:00,6.15,6.15,6.14,6.14,33600.0,5.6794,5.6794,5.6702,5.6702,33600.0
2012-01-23 15:35:00,6.15,6.15,6.14,6.15,91200.0,5.6794,5.6794,5.6702,5.6794,91200.0
2012-01-23 15:40:00,6.14,6.16,6.14,6.16,21600.0,5.6702,5.6886,5.6702,5.6886,21600.0
2012-01-23 15:45:00,6.15,6.16,6.15,6.16,108000.0,5.6794,5.6886,5.6794,5.6886,108000.0
2012-01-23 15:50:00,6.16,6.16,6.15,6.15,117600.0,5.6886,5.6886,5.6794,5.6794,117600.0
2012-01-23 15:55:00,6.15,6.15,6.14,6.14,60000.0,5.6794,5.6794,5.6702,5.6702,60000.0
2012-01-24 09:30:00,6.04,6.04,6.03,6.03,180000.0,5.5778,5.5778,5.5686,5.5686,180000.0
2012-01-24 09:35:00,6.04,6.04,6.03,6.03,4800.0,5.5778,5.5778,5.5686,5.5686,4800.0
2012-01-24 09:40:00,6.02,6.02,6.0,6.01,79200.0,5.5593,5.5593,5.5409,5.5501,79200.0
2012-01-24 09:45:00,6.02,6.02,6.02,6.02,9600.0,5.5593,5.5593,5.5593,5.5593,9600.0
2012-01-24 09:50:00,6.03,6.03,6.01,6.02,91200.0,5.5686,5.5686,5.5501,5.5593,91200.0
2012-01-24 09:55:00,6.01,6.03,6.01,6.03,100800.0,5.5501,5.5686,5.5501,5.5686,100800.0
2012-01-24 10:00:00,6.02,6.04,6.0,6.03,712800.0,5.5593,5.5778,5.5409,5.5686,712800.0
2012-01-24 10:05:00,6.04,6.04,6.04,6.04,117600.0,5.5778,5.5778,5.5778,5.5778,117600.0
2012-01-24 10:10:00,6.04,6.06,6.04,6.06,12000.0,5.5778,5.5963,5.5778,5.5963,12000.0
2012-01-24 10:15:00,6.06,6.06,6.05,6.05,19200.0,5.5963,5.5963,5.587,5.587,19200.0
2012-01-24 10:20:00,6.06,6.06,6.06,6.06,9600.0,5.5963,5.5963,5.5963,5.5963,9600.0
2012-01-24 10:25:00,6.05,6.05,6.05,6.05,16800.0,5.587,5.587,5.587,5.587,16800.0
2012-01-24 10:30:00,6.04,6.05,6.04,6.05,662400.0,5.5778,5.587,5.5778,5.587,662400.0
2012-01-24 10:35:00,6.07,6.07,6.07,6.07,7200.0,5.6055,5.6055,5.6055,5.6055,7200.0
2012-01-24 10:40:00,6.07,6.08,6.07,6.08,720000.0,5.6055,5.6148,5.6055,5.6148,720000.0
2012-01-24 10:45:00,6.08,6.09,6.08,6.09,69600.0,5.6148,5.624,5.6148,5.624,69600.0
2012-01-24 10:50:00,6.08,6.08,6.08,6.08,72000.0,5.6148,5.6148,5.6148,5.6148,72000.0
2012-01-24 10:55:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 11:00:00,6.08,6.08,6.08,6.08,4800.0,5.6148,5.6148,5.6148,5.6148,4800.0
2012-01-24 11:05:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 11:10:00,6.07,6.09,6.07,6.09,16800.0,5.6055,5.624,5.6055,5.624,16800.0
2012-01-24 11:15:00,6.08,6.09,6.08,6.08,79200.0,5.6148,5.624,5.6148,5.6148,79200.0
2012-01-24 11:20:00,6.09,6.09,6.09,6.09,9600.0,5.624,5.624,5.624,5.624,9600.0
2012-01-24 11:25:00,6.1,6.1,6.1,6.1,7200.0,5.6332,5.6332,5.6332,5.6332,7200.0
2012-01-24 11:30:00,6.1,6.1,6.1,6.1,4800.0,5.6332,5.6332,5.6332,5.6332,4800.0
2012-01-24 11:35:00,6.08,6.08,6.08,6.08,4800.0,5.6148,5.6148,5.6148,5.6148,4800.0
2012-01-24 11:40:00,6.08,6.08,6.08,6.08,2400.0,5.6148,5.6148,5.6148,5.6148,2400.0
2012-01-24 11:45:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-24 11:50:00,6.07,6.07,6.06,6.07,52800.0,5.6055,5.6055,5.5963,5.6055,52800.0
2012-01-24 11:55:00,6.07,6.07,6.07,6.07,45600.0,5.6055,5.6055,5.6055,5.6055,45600.0
2012-01-24 12:00:00,6.07,6.08,6.07,6.08,14400.0,5.6055,5.6148,5.6055,5.6148,14400.0
2012-01-24 12:05:00,6.09,6.09,6.08,6.08,24000.0,5.624,5.624,5.6148,5.6148,24000.0
2012-01-24 12:10:00,6.08,6.08,6.08,6.08,7200.0,5.6148,5.6148,5.6148,5.6148,7200.0
2012-01-24 12:15:00,6.07,6.07,6.07,6.07,12000.0,5.6055,5.6055,5.6055,5.6055,12000.0
2012-01-24 12:20:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-24 12:25:00,6.07,6.07,6.07,6.07,26400.0,5.6055,5.6055,5.6055,5.6055,26400.0
2012-01-24 12:30:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 12:35:00,6.07,6.07,6.07,6.07,2400.0,5.6055,5.6055,5.6055,5.6055,2400.0
2012-01-24 12:40:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 12:45:00,6.06,6.06,6.06,6.06,4800.0,5.5963,5.5963,5.5963,5.5963,4800.0
2012-01-24 12:50:00,6.07,6.07,6.07,6.07,12000.0,5.6055,5.6055,5.6055,5.6055,12000.0
2012-01-24 12:55:00,6.08,6.08,6.08,6.08,2400.0,5.6148,5.6148,5.6148,5.6148,2400.0
2012-01-24 13:00:00,6.08,6.08,6.08,6.08,43200.0,5.6148,5.6148,5.6148,5.6148,43200.0
2012-01-24 13:05:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 13:10:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 13:15:00,6.07,6.07,6.07,6.07,60000.0,5.6055,5.6055,5.6055,5.6055,60000.0
2012-01-24 13:20:00,6.06,6.06,6.05,6.05,561600.0,5.5963,5.5963,5.587,5.587,561600.0
2012-01-24 13:25:00,6.05,6.06,6.05,6.05,141600.0,5.587,5.5963,5.587,5.587,141600.0
2012-01-24 13:30:00,6.05,6.05,6.05,6.05,0.0,5.587,5.587,5.587,5.587,0.0
2012-01-24 13:35:00,6.04,6.04,6.04,6.04,33600.0,5.5778,5.5778,5.5778,5.5778,33600.0
2012-01-24 13:40:00,6.05,6.05,6.05,6.05,12000.0,5.587,5.587,5.587,5.587,12000.0
2012-01-24 13:45:00,6.05,6.06,6.05,6.06,79200.0,5.587,5.5963,5.587,5.5963,79200.0
2012-01-24 13:50:00,6.06,6.06,6.06,6.06,2400.0,5.5963,5.5963,5.5963,5.5963,2400.0
2012-01-24 13:55:00,6.06,6.06,6.06,6.06,19200.0,5.5963,5.5963,5.5963,5.5963,19200.0
2012-01-24 14:00:00,6.07,6.07,6.07,6.07,2400.0,5.6055,5.6055,5.6055,5.6055,2400.0
2012-01-24 14:05:00,6.07,6.07,6.07,6.07,33600.0,5.6055,5.6055,5.6055,5.6055,33600.0
2012-01-24 14:10:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-24 14:15:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 14:20:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 14:25:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 14:30:00,6.07,6.07,6.07,6.07,28800.0,5.6055,5.6055,5.6055,5.6055,28800.0
2012-01-24 14:35:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 14:40:00,6.08,6.08,6.08,6.08,4800.0,5.6148,5.6148,5.6148,5.6148,4800.0
2012-01-24 14:45:00,6.07,6.07,6.07,6.07,2400.0,5.6055,5.6055,5.6055,5.6055,2400.0
2012-01-24 14:50:00,6.07,6.07,6.07,6.07,2400.0,5.6055,5.6055,5.6055,5.6055,2400.0
2012-01-24 14:55:00,6.08,6.08,6.08,6.08,21600.0,5.6148,5.6148,5.6148,5.6148,21600.0
2012-01-24 15:00:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 15:05:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 15:10:00,6.08,6.08,6.08,6.08,26400.0,5.6148,5.6148,5.6148,5.6148,26400.0
2012-01-24 15:15:00,6.08,6.08,6.08,6.08,36000.0,5.6148,5.6148,5.6148,5.6148,36000.0
2012-01-24 15:20:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 15:25:00,6.08,6.08,6.07,6.08,12000.0,5.6148,5.6148,5.6055,5.6148,12000.0
2012-01-24 15:30:00,6.09,6.09,6.08,6.08,45600.0,5.624,5.624,5.6148,5.6148,45600.0
2012-01-24 15:35:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 15:40:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-24 15:45:00,6.07,6.08,6.07,6.08,7200.0,5.6055,5.6148,5.6055,5.6148,7200.0
2012-01-24 15:50:00,6.08,6.08,6.08,6.08,367200.0,5.6148,5.6148,5.6148,5.6148,367200.0
2012-01-24 15:55:00,6.08,6.08,6.07,6.08,324000.0,5.6148,5.6148,5.6055,5.6148,324000.0
2012-01-25 09:30:00,6.02,6.03,5.98,5.98,223200.0,5.5593,5.5686,5.5224,5.5224,223200.0
2012-01-25 09:35:00,6.0,6.0,5.98,5.98,100800.0,5.5409,5.5409,5.5224,5.5224,100800.0
2012-01-25 09:40:00,5.98,5.99,5.97,5.99,72000.0,5.5224,5.5316,5.5132,5.5316,72000.0
2012-01-25 09:45:00,5.98,5.98,5.95,5.96,108000.0,5.5224,5.5224,5.4947,5.5039,108000.0
2012-01-25 09:50:00,5.98,5.98,5.97,5.97,105600.0,5.5224,5.5224,5.5132,5.5132,105600.0
2012-01-25 09:55:00,5.97,5.97,5.96,5.96,38400.0,5.5132,5.5132,5.5039,5.5039,38400.0
2012-01-25 10:00:00,5.96,5.97,5.95,5.97,136800.0,5.5039,5.5132,5.4947,5.5132,136800.0
2012-01-25 10:05:00,5.97,5.97,5.97,5.97,45600.0,5.5132,5.5132,5.5132,5.5132,45600.0
2012-01-25 10:10:00,5.97,5.98,5.96,5.98,110400.0,5.5132,5.5224,5.5039,5.5224,110400.0
2012-01-25 10:15:00,5.97,5.98,5.97,5.98,72000.0,5.5132,5.5224,5.5132,5.5224,72000.0
2012-01-25 10:20:00,5.98,5.99,5.98,5.99,67200.0,5.5224,5.5316,5.5224,5.5316,67200.0
2012-01-25 10:25:00,5.98,5.98,5.97,5.98,21600.0,5.5224,5.5224,5.5132,5.5224,21600.0
2012-01-25 10:30:00,5.97,5.97,5.97,5.97,26400.0,5.5132,5.5132,5.5132,5.5132,26400.0
2012-01-25 10:35:00,5.96,5.96,5.96,5.96,12000.0,5.5039,5.5039,5.5039,5.5039,12000.0
2012-01-25 10:40:00,5.96,5.96,5.96,5.96,0.0,5.5039,5.5039,5.5039,5.5039,0.0
2012-01-25 10:45:00,5.97,5.98,5.97,5.98,40800.0,5.5132,5.5224,5.5132,5.5224,40800.0
2012-01-25 10:50:00,5.98,5.99,5.98,5.98,16800.0,5.5224,5.5316,5.5224,5.5224,16800.0
2012-01-25 10:55:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-25 11:00:00,6.0,6.0,6.0,6.0,33600.0,5.5409,5.5409,5.5409,5.5409,33600.0
2012-01-25 11:05:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-25 11:10:00,6.01,6.01,6.0,6.0,16800.0,5.5501,5.5501,5.5409,5.5409,16800.0
2012-01-25 11:15:00,6.01,6.01,6.01,6.01,14400.0,5.5501,5.5501,5.5501,5.5501,14400.0
2012-01-25 11:20:00,6.02,6.02,6.02,6.02,237600.0,5.5593,5.5593,5.5593,5.5593,237600.0
2012-01-25 11:25:00,6.02,6.02,6.02,6.02,16800.0,5.5593,5.5593,5.5593,5.5593,16800.0
2012-01-25 11:30:00,6.02,6.02,6.02,6.02,0.0,5.5593,5.5593,5.5593,5.5593,0.0
2012-01-25 11:35:00,6.03,6.03,6.03,6.03,14400.0,5.5686,5.5686,5.5686,5.5686,14400.0
2012-01-25 11:40:00,6.03,6.03,6.03,6.03,9600.0,5.5686,5.5686,5.5686,5.5686,9600.0
2012-01-25 11:45:00,6.01,6.01,6.01,6.01,12000.0,5.5501,5.5501,5.5501,5.5501,12000.0
2012-01-25 11:50:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-25 11:55:00,6.0,6.02,6.0,6.02,31200.0,5.5409,5.5593,5.5409,5.5593,31200.0
2012-01-25 12:00:00,6.02,6.02,6.02,6.02,21600.0,5.5593,5.5593,5.5593,5.5593,21600.0
2012-01-25 12:05:00,6.01,6.01,6.01,6.01,14400.0,5.5501,5.5501,5.5501,5.5501,14400.0
2012-01-25 12:10:00,6.0,6.0,5.99,5.99,14400.0,5.5409,5.5409,5.5316,5.5316,14400.0
2012-01-25 12:15:00,5.99,5.99,5.99,5.99,0.0,5.5316,5.5316,5.5316,5.5316,0.0
2012-01-25 12:20:00,6.0,6.0,6.0,6.0,2400.0,5.5409,5.5409,5.5409,5.5409,2400.0
2012-01-25 12:25:00,6.04,6.05,6.03,6.04,55200.0,5.5778,5.587,5.5686,5.5778,55200.0
2012-01-25 12:30:00,6.03,6.03,6.02,6.03,55200.0,5.5686,5.5686,5.5593,5.5686,55200.0
2012-01-25 12:35:00,6.08,6.1,6.08,6.1,45600.0,5.6148,5.6332,5.6148,5.6332,45600.0
2012-01-25 12:40:00,6.08,6.08,6.06,6.06,24000.0,5.6148,5.6148,5.5963,5.5963,24000.0
2012-01-25 12:45:00,6.06,6.09,6.06,6.09,48000.0,5.5963,5.624,5.5963,5.624,48000.0
2012-01-25 12:50:00,6.08,6.09,6.07,6.09,76800.0,5.6148,5.624,5.6055,5.624,76800.0
2012-01-25 12:55:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-25 13:00:00,6.1,6.12,6.1,6.11,33600.0,5.6332,5.6517,5.6332,5.6425,33600.0
2012-01-25 13:05:00,6.13,6.14,6.13,6.14,43200.0,5.6609,5.6702,5.6609,5.6702,43200.0
2012-01-25 13:10:00,6.13,6.13,6.13,6.13,12000.0,5.6609,5.6609,5.6609,5.6609,12000.0
2012-01-25 13:15:00,6.14,6.17,6.14,6.16,105600.0,5.6702,5.6979,5.6702,5.6886,105600.0
2012-01-25 13:20:00,6.15,6.16,6.15,6.16,24000.0,5.6794,5.6886,5.6794,5.6886,24000.0
2012-01-25 13:25:00,6.15,6.17,6.15,6.17,45600.0,5.6794,5.6979,5.6794,5.6979,45600.0
2012-01-25 13:30:00,6.15,6.18,6.15,6.18,86400.0,5.6794,5.7071,5.6794,5.7071,86400.0
2012-01-25 13:35:00,6.17,6.17,6.17,6.17,2400.0,5.6979,5.6979,5.6979,5.6979,2400.0
2012-01-25 13:40:00,6.17,6.17,6.15,6.16,28800.0,5.6979,5.6979,5.6794,5.6886,28800.0
2012-01-25 13:45:00,6.16,6.16,6.16,6.16,0.0,5.6886,5.6886,5.6886,5.6886,0.0
2012-01-25 13:50:00,6.15,6.16,6.15,6.16,7200.0,5.6794,5.6886,5.6794,5.6886,7200.0
2012-01-25 13:55:00,6.16,6.18,6.16,6.18,45600.0,5.6886,5.7071,5.6886,5.7071,45600.0
2012-01-25 14:00:00,6.17,6.17,6.15,6.15,60000.0,5.6979,5.6979,5.6794,5.6794,60000.0
2012-01-25 14:05:00,6.14,6.14,6.14,6.14,9600.0,5.6702,5.6702,5.6702,5.6702,9600.0
2012-01-25 14:10:00,6.14,6.14,6.14,6.14,7200.0,5.6702,5.6702,5.6702,5.6702,7200.0
2012-01-25 14:15:00,6.14,6.14,6.13,6.14,74400.0,5.6702,5.6702,5.6609,5.6702,74400.0
2012-01-25 14:20:00,6.15,6.15,6.13,6.13,36000.0,5.6794,5.6794,5.6609,5.6609,36000.0
2012-01-25 14:25:00,6.13,6.13,6.13,6.13,19200.0,5.6609,5.6609,5.6609,5.6609,19200.0
2012-01-25 14:30:00,6.14,6.14,6.14,6.14,19200.0,5.6702,5.6702,5.6702,5.6702,19200.0
2012-01-25 14:35:00,6.15,6.16,6.14,6.14,38400.0,5.6794,5.6886,5.6702,5.6702,38400.0
2012-01-25 14:40:00,6.15,6.15,6.15,6.15,24000.0,5.6794,5.6794,5.6794,5.6794,24000.0
2012-01-25 14:45:00,6.15,6.17,6.15,6.17,24000.0,5.6794,5.6979,5.6794,5.6979,24000.0
2012-01-25 14:50:00,6.17,6.18,6.17,6.18,12000.0,5.6979,5.7071,5.6979,5.7071,12000.0
2012-01-25 14:55:00,6.18,6.18,6.16,6.16,14400.0,5.7071,5.7071,5.6886,5.6886,14400.0
2012-01-25 15:00:00,6.16,6.16,6.15,6.15,28800.0,5.6886,5.6886,5.6794,5.6794,28800.0
2012-01-25 15:05:00,6.15,6.15,6.15,6.15,0.0,5.6794,5.6794,5.6794,5.6794,0.0
2012-01-25 15:10:00,6.15,6.15,6.15,6.15,2400.0,5.6794,5.6794,5.6794,5.6794,2400.0
2012-01-25 15:15:00,6.16,6.16,6.16,6.16,2400.0,5.6886,5.6886,5.6886,5.6886,2400.0
2012-01-25 15:20:00,6.18,6.19,6.18,6.19,112800.0,5.7071,5.7163,5.7071,5.7163,112800.0
2012-01-25 15:25:00,6.19,6.2,6.19,6.19,79200.0,5.7163,5.7256,5.7163,5.7163,79200.0
2012-01-25 15:30:00,6.2,6.21,6.2,6.21,76800.0,5.7256,5.7348,5.7256,5.7348,76800.0
2012-01-25 15:35:00,6.21,6.21,6.21,6.21,2400.0,5.7348,5.7348,5.7348,5.7348,2400.0
2012-01-25 15:40:00,6.21,6.21,6.21,6.21,0.0,5.7348,5.7348,5.7348,5.7348,0.0
2012-01-25 15:45:00,6.22,6.23,6.22,6.23,103200.0,5.744,5.7533,5.744,5.7533,103200.0
2012-01-25 15:50:00,6.22,6.22,6.2,6.2,201600.0,5.744,5.744,5.7256,5.7256,201600.0
2012-01-25 15:55:00,6.2,6.22,6.19,6.19,468000.0,5.7256,5.744,5.7163,5.7163,468000.0
2012-01-26 09:30:00,6.29,6.29,6.27,6.27,189600.0,5.8087,5.8087,5.7902,5.7902,189600.0
2012-01-26 09:35:00,6.27,6.27,6.26,6.26,74400.0,5.7902,5.7902,5.781,5.781,74400.0
2012-01-26 09:40:00,6.26,6.28,6.26,6.28,31200.0,5.781,5.7994,5.781,5.7994,31200.0
2012-01-26 09:45:00,6.28,6.29,6.27,6.29,45600.0,5.7994,5.8087,5.7902,5.8087,45600.0
2012-01-26 09:50:00,6.28,6.3,6.28,6.29,62400.0,5.7994,5.8179,5.7994,5.8087,62400.0
2012-01-26 09:55:00,6.3,6.32,6.3,6.3,50400.0,5.8179,5.8364,5.8179,5.8179,50400.0
2012-01-26 10:00:00,6.29,6.31,6.28,6.3,57600.0,5.8087,5.8272,5.7994,5.8179,57600.0
2012-01-26 10:05:00,6.3,6.3,6.29,6.29,19200.0,5.8179,5.8179,5.8087,5.8087,19200.0
2012-01-26 10:10:00,6.29,6.3,6.29,6.29,146400.0,5.8087,5.8179,5.8087,5.8087,146400.0
2012-01-26 10:15:00,6.3,6.31,6.3,6.31,91200.0,5.8179,5.8272,5.8179,5.8272,91200.0
2012-01-26 10:20:00,6.29,6.29,6.28,6.28,132000.0,5.8087,5.8087,5.7994,5.7994,132000.0
2012-01-26 10:25:00,6.29,6.29,6.27,6.27,117600.0,5.8087,5.8087,5.7902,5.7902,117600.0
2012-01-26 10:30:00,6.28,6.28,6.26,6.26,43200.0,5.7994,5.7994,5.781,5.781,43200.0
2012-01-26 10:35:00,6.26,6.26,6.25,6.26,235200.0,5.781,5.781,5.7717,5.781,235200.0
2012-01-26 10:40:00,6.26,6.26,6.25,6.25,592800.0,5.781,5.781,5.7717,5.7717,592800.0
2012-01-26 10:45:00,6.25,6.25,6.24,6.24,76800.0,5.7717,5.7717,5.7625,5.7625,76800.0
2012-01-26 10:50:00,6.24,6.25,6.24,6.25,26400.0,5.7625,5.7717,5.7625,5.7717,26400.0
2012-01-26 10:55:00,6.25,6.25,6.23,6.23,60000.0,5.7717,5.7717,5.7533,5.7533,60000.0
2012-01-26 11:00:00,6.22,6.24,6.22,6.24,86400.0,5.744,5.7625,5.744,5.7625,86400.0
2012-01-26 11:05:00,6.25,6.25,6.24,6.24,158400.0,5.7717,5.7717,5.7625,5.7625,158400.0
2012-01-26 11:10:00,6.24,6.26,6.24,6.25,144000.0,5.7625,5.781,5.7625,5.7717,144000.0
2012-01-26 11:15:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-01-26 11:20:00,6.25,6.25,6.25,6.25,45600.0,5.7717,5.7717,5.7717,5.7717,45600.0
2012-01-26 11:25:00,6.26,6.26,6.25,6.26,21600.0,5.781,5.781,5.7717,5.781,21600.0
2012-01-26 11:30:00,6.26,6.27,6.26,6.27,76800.0,5.781,5.7902,5.781,5.7902,76800.0
2012-01-26 11:35:00,6.26,6.27,6.26,6.26,16800.0,5.781,5.7902,5.781,5.781,16800.0
2012-01-26 11:40:00,6.26,6.26,6.26,6.26,2400.0,5.781,5.781,5.781,5.781,2400.0
2012-01-26 11:45:00,6.24,6.24,6.24,6.24,14400.0,5.7625,5.7625,5.7625,5.7625,14400.0
2012-01-26 11:50:00,6.25,6.25,6.25,6.25,7200.0,5.7717,5.7717,5.7717,5.7717,7200.0
2012-01-26 11:55:00,6.25,6.25,6.23,6.23,7200.0,5.7717,5.7717,5.7533,5.7533,7200.0
2012-01-26 12:00:00,6.23,6.23,6.23,6.23,4800.0,5.7533,5.7533,5.7533,5.7533,4800.0
2012-01-26 12:05:00,6.24,6.24,6.23,6.23,48000.0,5.7625,5.7625,5.7533,5.7533,48000.0
2012-01-26 12:10:00,6.23,6.23,6.23,6.23,2400.0,5.7533,5.7533,5.7533,5.7533,2400.0
2012-01-26 12:15:00,6.21,6.21,6.21,6.21,96000.0,5.7348,5.7348,5.7348,5.7348,96000.0
2012-01-26 12:20:00,6.21,6.22,6.21,6.22,7200.0,5.7348,5.744,5.7348,5.744,7200.0
2012-01-26 12:25:00,6.22,6.22,6.22,6.22,12000.0,5.744,5.744,5.744,5.744,12000.0
2012-01-26 12:30:00,6.22,6.22,6.22,6.22,72000.0,5.744,5.744,5.744,5.744,72000.0
2012-01-26 12:35:00,6.22,6.22,6.22,6.22,0.0,5.744,5.744,5.744,5.744,0.0
2012-01-26 12:40:00,6.22,6.22,6.22,6.22,24000.0,5.744,5.744,5.744,5.744,24000.0
2012-01-26 12:45:00,6.22,6.22,6.22,6.22,40800.0,5.744,5.744,5.744,5.744,40800.0
2012-01-26 12:50:00,6.23,6.24,6.23,6.24,31200.0,5.7533,5.7625,5.7533,5.7625,31200.0
2012-01-26 12:55:00,6.24,6.24,6.24,6.24,0.0,5.7625,5.7625,5.7625,5.7625,0.0
2012-01-26 13:00:00,6.25,6.25,6.25,6.25,40800.0,5.7717,5.7717,5.7717,5.7717,40800.0
2012-01-26 13:05:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-01-26 13:10:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-01-26 13:15:00,6.25,6.25,6.24,6.24,9600.0,5.7717,5.7717,5.7625,5.7625,9600.0
2012-01-26 13:20:00,6.24,6.24,6.24,6.24,4800.0,5.7625,5.7625,5.7625,5.7625,4800.0
2012-01-26 13:25:00,6.24,6.24,6.24,6.24,0.0,5.7625,5.7625,5.7625,5.7625,0.0
2012-01-26 13:30:00,6.24,6.24,6.24,6.24,0.0,5.7625,5.7625,5.7625,5.7625,0.0
2012-01-26 13:35:00,6.21,6.21,6.2,6.2,136800.0,5.7348,5.7348,5.7256,5.7256,136800.0
2012-01-26 13:40:00,6.2,6.2,6.18,6.2,105600.0,5.7256,5.7256,5.7071,5.7256,105600.0
2012-01-26 13:45:00,6.2,6.2,6.2,6.2,81600.0,5.7256,5.7256,5.7256,5.7256,81600.0
2012-01-26 13:50:00,6.2,6.2,6.2,6.2,72000.0,5.7256,5.7256,5.7256,5.7256,72000.0
2012-01-26 13:55:00,6.22,6.22,6.21,6.21,40800.0,5.744,5.744,5.7348,5.7348,40800.0
2012-01-26 14:00:00,6.21,6.21,6.2,6.2,7200.0,5.7348,5.7348,5.7256,5.7256,7200.0
2012-01-26 14:05:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-01-26 14:10:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-01-26 14:15:00,6.18,6.19,6.18,6.19,67200.0,5.7071,5.7163,5.7071,5.7163,67200.0
2012-01-26 14:20:00,6.18,6.18,6.15,6.16,62400.0,5.7071,5.7071,5.6794,5.6886,62400.0
2012-01-26 14:25:00,6.16,6.18,6.16,6.18,100800.0,5.6886,5.7071,5.6886,5.7071,100800.0
2012-01-26 14:30:00,6.18,6.19,6.18,6.19,19200.0,5.7071,5.7163,5.7071,5.7163,19200.0
2012-01-26 14:35:00,6.18,6.18,6.17,6.17,52800.0,5.7071,5.7071,5.6979,5.6979,52800.0
2012-01-26 14:40:00,6.17,6.17,6.16,6.16,16800.0,5.6979,5.6979,5.6886,5.6886,16800.0
2012-01-26 14:45:00,6.17,6.18,6.17,6.18,33600.0,5.6979,5.7071,5.6979,5.7071,33600.0
2012-01-26 14:50:00,6.18,6.18,6.18,6.18,14400.0,5.7071,5.7071,5.7071,5.7071,14400.0
2012-01-26 14:55:00,6.17,6.17,6.17,6.17,2400.0,5.6979,5.6979,5.6979,5.6979,2400.0
2012-01-26 15:00:00,6.16,6.16,6.14,6.15,64800.0,5.6886,5.6886,5.6702,5.6794,64800.0
2012-01-26 15:05:00,6.16,6.16,6.14,6.15,72000.0,5.6886,5.6886,5.6702,5.6794,72000.0
2012-01-26 15:10:00,6.16,6.16,6.16,6.16,12000.0,5.6886,5.6886,5.6886,5.6886,12000.0
2012-01-26 15:15:00,6.17,6.17,6.15,6.15,9600.0,5.6979,5.6979,5.6794,5.6794,9600.0
2012-01-26 15:20:00,6.16,6.16,6.13,6.14,16800.0,5.6886,5.6886,5.6609,5.6702,16800.0
2012-01-26 15:25:00,6.14,6.14,6.11,6.11,55200.0,5.6702,5.6702,5.6425,5.6425,55200.0
2012-01-26 15:30:00,6.13,6.13,6.12,6.13,45600.0,5.6609,5.6609,5.6517,5.6609,45600.0
2012-01-26 15:35:00,6.14,6.14,6.14,6.14,48000.0,5.6702,5.6702,5.6702,5.6702,48000.0
2012-01-26 15:40:00,6.15,6.16,6.15,6.16,62400.0,5.6794,5.6886,5.6794,5.6886,62400.0
2012-01-26 15:45:00,6.17,6.18,6.16,6.18,108000.0,5.6979,5.7071,5.6886,5.7071,108000.0
2012-01-26 15:50:00,6.17,6.17,6.16,6.16,12000.0,5.6979,5.6979,5.6886,5.6886,12000.0
2012-01-26 15:55:00,6.16,6.17,6.15,6.17,180000.0,5.6886,5.6979,5.6794,5.6979,180000.0
2012-01-27 09:30:00,6.09,6.11,6.07,6.1,240000.0,5.624,5.6425,5.6055,5.6332,240000.0
2012-01-27 09:35:00,6.11,6.12,6.1,6.1,52800.0,5.6425,5.6517,5.6332,5.6332,52800.0
2012-01-27 09:40:00,6.11,6.13,6.11,6.12,26400.0,5.6425,5.6609,5.6425,5.6517,26400.0
2012-01-27 09:45:00,6.12,6.12,6.11,6.11,93600.0,5.6517,5.6517,5.6425,5.6425,93600.0
2012-01-27 09:50:00,6.11,6.11,6.1,6.11,112800.0,5.6425,5.6425,5.6332,5.6425,112800.0
2012-01-27 09:55:00,6.11,6.12,6.11,6.12,744000.0,5.6425,5.6517,5.6425,5.6517,744000.0
2012-01-27 10:00:00,6.1,6.1,6.09,6.09,103200.0,5.6332,5.6332,5.624,5.624,103200.0
2012-01-27 10:05:00,6.09,6.09,6.08,6.08,139200.0,5.624,5.624,5.6148,5.6148,139200.0
2012-01-27 10:10:00,6.09,6.09,6.06,6.08,48000.0,5.624,5.624,5.5963,5.6148,48000.0
2012-01-27 10:15:00,6.08,6.09,6.08,6.08,55200.0,5.6148,5.624,5.6148,5.6148,55200.0
2012-01-27 10:20:00,6.07,6.09,6.07,6.09,38400.0,5.6055,5.624,5.6055,5.624,38400.0
2012-01-27 10:25:00,6.09,6.11,6.09,6.1,28800.0,5.624,5.6425,5.624,5.6332,28800.0
2012-01-27 10:30:00,6.1,6.11,6.09,6.09,43200.0,5.6332,5.6425,5.624,5.624,43200.0
2012-01-27 10:35:00,6.08,6.08,6.07,6.07,146400.0,5.6148,5.6148,5.6055,5.6055,146400.0
2012-01-27 10:40:00,6.07,6.07,6.06,6.07,91200.0,5.6055,5.6055,5.5963,5.6055,91200.0
2012-01-27 10:45:00,6.07,6.07,6.05,6.06,16800.0,5.6055,5.6055,5.587,5.5963,16800.0
2012-01-27 10:50:00,6.06,6.08,6.06,6.07,100800.0,5.5963,5.6148,5.5963,5.6055,100800.0
2012-01-27 10:55:00,6.06,6.07,6.06,6.07,242400.0,5.5963,5.6055,5.5963,5.6055,242400.0
2012-01-27 11:00:00,6.09,6.09,6.08,6.08,26400.0,5.624,5.624,5.6148,5.6148,26400.0
2012-01-27 11:05:00,6.08,6.09,6.08,6.09,28800.0,5.6148,5.624,5.6148,5.624,28800.0
2012-01-27 11:10:00,6.08,6.08,6.08,6.08,19200.0,5.6148,5.6148,5.6148,5.6148,19200.0
2012-01-27 11:15:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-27 11:20:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-27 11:25:00,6.1,6.1,6.09,6.09,7200.0,5.6332,5.6332,5.624,5.624,7200.0
2012-01-27 11:30:00,6.08,6.08,6.08,6.08,7200.0,5.6148,5.6148,5.6148,5.6148,7200.0
2012-01-27 11:35:00,6.06,6.06,6.05,6.05,36000.0,5.5963,5.5963,5.587,5.587,36000.0
2012-01-27 11:40:00,6.04,6.04,6.04,6.04,24000.0,5.5778,5.5778,5.5778,5.5778,24000.0
2012-01-27 11:45:00,6.04,6.04,6.04,6.04,9600.0,5.5778,5.5778,5.5778,5.5778,9600.0
2012-01-27 11:50:00,6.05,6.05,6.04,6.04,45600.0,5.587,5.587,5.5778,5.5778,45600.0
2012-01-27 11:55:00,6.06,6.06,6.06,6.06,9600.0,5.5963,5.5963,5.5963,5.5963,9600.0
2012-01-27 12:00:00,6.06,6.07,6.06,6.06,12000.0,5.5963,5.6055,5.5963,5.5963,12000.0
2012-01-27 12:05:00,6.06,6.06,6.03,6.04,36000.0,5.5963,5.5963,5.5686,5.5778,36000.0
2012-01-27 12:10:00,6.04,6.04,6.03,6.03,7200.0,5.5778,5.5778,5.5686,5.5686,7200.0
2012-01-27 12:15:00,6.03,6.03,6.02,6.03,19200.0,5.5686,5.5686,5.5593,5.5686,19200.0
2012-01-27 12:20:00,6.04,6.04,6.03,6.04,45600.0,5.5778,5.5778,5.5686,5.5778,45600.0
2012-01-27 12:25:00,6.05,6.05,6.04,6.04,14400.0,5.587,5.587,5.5778,5.5778,14400.0
2012-01-27 12:30:00,6.04,6.04,6.04,6.04,12000.0,5.5778,5.5778,5.5778,5.5778,12000.0
2012-01-27 12:35:00,6.06,6.06,6.05,6.05,4800.0,5.5963,5.5963,5.587,5.587,4800.0
2012-01-27 12:40:00,6.06,6.06,6.06,6.06,2400.0,5.5963,5.5963,5.5963,5.5963,2400.0
2012-01-27 12:45:00,6.06,6.06,6.06,6.06,0.0,5.5963,5.5963,5.5963,5.5963,0.0
2012-01-27 12:50:00,6.06,6.06,6.04,6.04,31200.0,5.5963,5.5963,5.5778,5.5778,31200.0
2012-01-27 12:55:00,6.05,6.05,6.03,6.03,33600.0,5.587,5.587,5.5686,5.5686,33600.0
2012-01-27 13:00:00,6.03,6.05,6.03,6.05,38400.0,5.5686,5.587,5.5686,5.587,38400.0
2012-01-27 13:05:00,6.05,6.05,6.05,6.05,0.0,5.587,5.587,5.587,5.587,0.0
2012-01-27 13:10:00,6.05,6.05,6.05,6.05,0.0,5.587,5.587,5.587,5.587,0.0
2012-01-27 13:15:00,6.06,6.06,6.06,6.06,4800.0,5.5963,5.5963,5.5963,5.5963,4800.0
2012-01-27 13:20:00,6.06,6.06,6.06,6.06,0.0,5.5963,5.5963,5.5963,5.5963,0.0
2012-01-27 13:25:00,6.05,6.05,6.05,6.05,9600.0,5.587,5.587,5.587,5.587,9600.0
2012-01-27 13:30:00,6.05,6.05,6.05,6.05,0.0,5.587,5.587,5.587,5.587,0.0
2012-01-27 13:35:00,6.06,6.07,6.06,6.07,69600.0,5.5963,5.6055,5.5963,5.6055,69600.0
2012-01-27 13:40:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-27 13:45:00,6.07,6.08,6.07,6.08,232800.0,5.6055,5.6148,5.6055,5.6148,232800.0
2012-01-27 13:50:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-27 13:55:00,6.07,6.07,6.07,6.07,69600.0,5.6055,5.6055,5.6055,5.6055,69600.0
2012-01-27 14:00:00,6.08,6.08,6.08,6.08,81600.0,5.6148,5.6148,5.6148,5.6148,81600.0
2012-01-27 14:05:00,6.07,6.07,6.06,6.06,52800.0,5.6055,5.6055,5.5963,5.5963,52800.0
2012-01-27 14:10:00,6.07,6.07,6.06,6.06,57600.0,5.6055,5.6055,5.5963,5.5963,57600.0
2012-01-27 14:15:00,6.06,6.07,6.06,6.07,14400.0,5.5963,5.6055,5.5963,5.6055,14400.0
2012-01-27 14:20:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-27 14:25:00,6.05,6.06,6.05,6.06,16800.0,5.587,5.5963,5.587,5.5963,16800.0
2012-01-27 14:30:00,6.06,6.06,6.06,6.06,21600.0,5.5963,5.5963,5.5963,5.5963,21600.0
2012-01-27 14:35:00,6.06,6.06,6.06,6.06,19200.0,5.5963,5.5963,5.5963,5.5963,19200.0
2012-01-27 14:40:00,6.07,6.07,6.07,6.07,26400.0,5.6055,5.6055,5.6055,5.6055,26400.0
2012-01-27 14:45:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-27 14:50:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-27 14:55:00,6.07,6.08,6.07,6.08,31200.0,5.6055,5.6148,5.6055,5.6148,31200.0
2012-01-27 15:00:00,6.08,6.08,6.08,6.08,16800.0,5.6148,5.6148,5.6148,5.6148,16800.0
2012-01-27 15:05:00,6.08,6.08,6.08,6.08,2400.0,5.6148,5.6148,5.6148,5.6148,2400.0
2012-01-27 15:10:00,6.08,6.09,6.08,6.09,19200.0,5.6148,5.624,5.6148,5.624,19200.0
2012-01-27 15:15:00,6.1,6.11,6.1,6.1,72000.0,5.6332,5.6425,5.6332,5.6332,72000.0
2012-01-27 15:20:00,6.11,6.12,6.11,6.12,60000.0,5.6425,5.6517,5.6425,5.6517,60000.0
2012-01-27 15:25:00,6.11,6.12,6.11,6.11,36000.0,5.6425,5.6517,5.6425,5.6425,36000.0
2012-01-27 15:30:00,6.11,6.11,6.1,6.1,79200.0,5.6425,5.6425,5.6332,5.6332,79200.0
2012-01-27 15:35:00,6.1,6.11,6.1,6.11,117600.0,5.6332,5.6425,5.6332,5.6425,117600.0
2012-01-27 15:40:00,6.11,6.11,6.1,6.1,43200.0,5.6425,5.6425,5.6332,5.6332,43200.0
2012-01-27 15:45:00,6.11,6.11,6.09,6.1,100800.0,5.6425,5.6425,5.624,5.6332,100800.0
2012-01-27 15:50:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-27 15:55:00,6.09,6.1,6.07,6.07,136800.0,5.624,5.6332,5.6055,5.6055,136800.0
2012-01-30 09:30:00,5.93,5.93,5.9,5.92,134400.0,5.4762,5.4762,5.4485,5.467,134400.0
2012-01-30 09:35:00,5.91,5.92,5.91,5.92,108000.0,5.4578,5.467,5.4578,5.467,108000.0
2012-01-30 09:40:00,5.93,5.94,5.92,5.94,242400.0,5.4762,5.4855,5.467,5.4855,242400.0
2012-01-30 09:45:00,5.94,5.94,5.92,5.92,100800.0,5.4855,5.4855,5.467,5.467,100800.0
2012-01-30 09:50:00,5.9,5.91,5.9,5.91,43200.0,5.4485,5.4578,5.4485,5.4578,43200.0
2012-01-30 09:55:00,5.9,5.93,5.9,5.92,230400.0,5.4485,5.4762,5.4485,5.467,230400.0
2012-01-30 10:00:00,5.92,5.92,5.92,5.92,45600.0,5.467,5.467,5.467,5.467,45600.0
2012-01-30 10:05:00,5.91,5.91,5.9,5.9,12000.0,5.4578,5.4578,5.4485,5.4485,12000.0
2012-01-30 10:10:00,5.89,5.89,5.87,5.87,45600.0,5.4393,5.4393,5.4208,5.4208,45600.0
2012-01-30 10:15:00,5.88,5.89,5.88,5.89,24000.0,5.4301,5.4393,5.4301,5.4393,24000.0
2012-01-30 10:20:00,5.9,5.91,5.9,5.91,26400.0,5.4485,5.4578,5.4485,5.4578,26400.0
2012-01-30 10:25:00,5.91,5.91,5.9,5.9,14400.0,5.4578,5.4578,5.4485,5.4485,14400.0
2012-01-30 10:30:00,5.9,5.91,5.9,5.91,36000.0,5.4485,5.4578,5.4485,5.4578,36000.0
2012-01-30 10:35:00,5.91,5.92,5.91,5.91,36000.0,5.4578,5.467,5.4578,5.4578,36000.0
2012-01-30 10:40:00,5.91,5.92,5.91,5.92,16800.0,5.4578,5.467,5.4578,5.467,16800.0
2012-01-30 10:45:00,5.92,5.93,5.92,5.93,24000.0,5.467,5.4762,5.467,5.4762,24000.0
2012-01-30 10:50:00,5.93,5.93,5.92,5.92,4800.0,5.4762,5.4762,5.467,5.467,4800.0
2012-01-30 10:55:00,5.92,5.92,5.91,5.91,12000.0,5.467,5.467,5.4578,5.4578,12000.0
2012-01-30 11:00:00,5.92,5.95,5.92,5.95,93600.0,5.467,5.4947,5.467,5.4947,93600.0
2012-01-30 11:05:00,5.95,5.95,5.95,5.95,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2012-01-30 11:10:00,5.95,5.95,5.95,5.95,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2012-01-30 11:15:00,5.95,5.95,5.95,5.95,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2012-01-30 11:20:00,5.94,5.94,5.94,5.94,2400.0,5.4855,5.4855,5.4855,5.4855,2400.0
2012-01-30 11:25:00,5.94,5.94,5.94,5.94,0.0,5.4855,5.4855,5.4855,5.4855,0.0
2012-01-30 11:30:00,5.94,5.94,5.94,5.94,7200.0,5.4855,5.4855,5.4855,5.4855,7200.0
2012-01-30 11:35:00,5.94,5.95,5.94,5.95,24000.0,5.4855,5.4947,5.4855,5.4947,24000.0
2012-01-30 11:40:00,5.94,5.94,5.94,5.94,45600.0,5.4855,5.4855,5.4855,5.4855,45600.0
2012-01-30 11:45:00,5.94,5.94,5.94,5.94,0.0,5.4855,5.4855,5.4855,5.4855,0.0
2012-01-30 11:50:00,5.94,5.94,5.94,5.94,4800.0,5.4855,5.4855,5.4855,5.4855,4800.0
2012-01-30 11:55:00,5.94,5.94,5.94,5.94,9600.0,5.4855,5.4855,5.4855,5.4855,9600.0
2012-01-30 12:00:00,5.94,5.94,5.94,5.94,0.0,5.4855,5.4855,5.4855,5.4855,0.0
2012-01-30 12:05:00,5.96,5.96,5.95,5.95,45600.0,5.5039,5.5039,5.4947,5.4947,45600.0
2012-01-30 12:10:00,5.96,5.96,5.95,5.96,16800.0,5.5039,5.5039,5.4947,5.5039,16800.0
2012-01-30 12:15:00,5.96,5.96,5.96,5.96,28800.0,5.5039,5.5039,5.5039,5.5039,28800.0
2012-01-30 12:20:00,5.96,5.96,5.96,5.96,26400.0,5.5039,5.5039,5.5039,5.5039,26400.0
2012-01-30 12:25:00,5.96,5.96,5.96,5.96,9600.0,5.5039,5.5039,5.5039,5.5039,9600.0
2012-01-30 12:30:00,5.96,5.96,5.96,5.96,0.0,5.5039,5.5039,5.5039,5.5039,0.0
2012-01-30 12:35:00,5.95,5.95,5.95,5.95,19200.0,5.4947,5.4947,5.4947,5.4947,19200.0
2012-01-30 12:40:00,5.95,5.95,5.95,5.95,9600.0,5.4947,5.4947,5.4947,5.4947,9600.0
2012-01-30 12:45:00,5.94,5.95,5.94,5.95,31200.0,5.4855,5.4947,5.4855,5.4947,31200.0
2012-01-30 12:50:00,5.94,5.94,5.94,5.94,2400.0,5.4855,5.4855,5.4855,5.4855,2400.0
2012-01-30 12:55:00,5.94,5.94,5.94,5.94,0.0,5.4855,5.4855,5.4855,5.4855,0.0
2012-01-30 13:00:00,5.94,5.95,5.94,5.95,28800.0,5.4855,5.4947,5.4855,5.4947,28800.0
2012-01-30 13:05:00,5.95,5.95,5.95,5.95,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2012-01-30 13:10:00,5.94,5.94,5.94,5.94,12000.0,5.4855,5.4855,5.4855,5.4855,12000.0
2012-01-30 13:15:00,5.94,5.94,5.94,5.94,0.0,5.4855,5.4855,5.4855,5.4855,0.0
2012-01-30 13:20:00,5.96,5.96,5.96,5.96,12000.0,5.5039,5.5039,5.5039,5.5039,12000.0
2012-01-30 13:25:00,5.96,5.96,5.96,5.96,0.0,5.5039,5.5039,5.5039,5.5039,0.0
2012-01-30 13:30:00,5.97,5.97,5.97,5.97,4800.0,5.5132,5.5132,5.5132,5.5132,4800.0
2012-01-30 13:35:00,5.97,5.99,5.97,5.98,45600.0,5.5132,5.5316,5.5132,5.5224,45600.0
2012-01-30 13:40:00,5.99,6.0,5.99,6.0,28800.0,5.5316,5.5409,5.5316,5.5409,28800.0
2012-01-30 13:45:00,6.01,6.02,6.01,6.01,76800.0,5.5501,5.5593,5.5501,5.5501,76800.0
2012-01-30 13:50:00,6.01,6.01,6.01,6.01,7200.0,5.5501,5.5501,5.5501,5.5501,7200.0
2012-01-30 13:55:00,6.01,6.01,6.0,6.01,14400.0,5.5501,5.5501,5.5409,5.5501,14400.0
2012-01-30 14:00:00,6.01,6.01,6.01,6.01,2400.0,5.5501,5.5501,5.5501,5.5501,2400.0
2012-01-30 14:05:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-30 14:10:00,6.02,6.03,6.02,6.03,43200.0,5.5593,5.5686,5.5593,5.5686,43200.0
2012-01-30 14:15:00,6.04,6.04,6.04,6.04,21600.0,5.5778,5.5778,5.5778,5.5778,21600.0
2012-01-30 14:20:00,6.03,6.04,6.03,6.03,28800.0,5.5686,5.5778,5.5686,5.5686,28800.0
2012-01-30 14:25:00,6.04,6.04,6.04,6.04,9600.0,5.5778,5.5778,5.5778,5.5778,9600.0
2012-01-30 14:30:00,6.04,6.04,6.04,6.04,0.0,5.5778,5.5778,5.5778,5.5778,0.0
2012-01-30 14:35:00,6.04,6.04,6.04,6.04,2400.0,5.5778,5.5778,5.5778,5.5778,2400.0
2012-01-30 14:40:00,6.04,6.05,6.04,6.05,55200.0,5.5778,5.587,5.5778,5.587,55200.0
2012-01-30 14:45:00,6.05,6.05,6.04,6.04,38400.0,5.587,5.587,5.5778,5.5778,38400.0
2012-01-30 14:50:00,6.04,6.04,6.04,6.04,24000.0,5.5778,5.5778,5.5778,5.5778,24000.0
2012-01-30 14:55:00,6.04,6.04,6.04,6.04,0.0,5.5778,5.5778,5.5778,5.5778,0.0
2012-01-30 15:00:00,6.04,6.04,6.04,6.04,2400.0,5.5778,5.5778,5.5778,5.5778,2400.0
2012-01-30 15:05:00,6.03,6.03,6.03,6.03,4800.0,5.5686,5.5686,5.5686,5.5686,4800.0
2012-01-30 15:10:00,6.03,6.03,6.03,6.03,0.0,5.5686,5.5686,5.5686,5.5686,0.0
2012-01-30 15:15:00,6.05,6.05,6.05,6.05,4800.0,5.587,5.587,5.587,5.587,4800.0
2012-01-30 15:20:00,6.04,6.04,6.04,6.04,4800.0,5.5778,5.5778,5.5778,5.5778,4800.0
2012-01-30 15:25:00,6.04,6.04,6.04,6.04,0.0,5.5778,5.5778,5.5778,5.5778,0.0
2012-01-30 15:30:00,6.05,6.05,6.05,6.05,24000.0,5.587,5.587,5.587,5.587,24000.0
2012-01-30 15:35:00,6.02,6.02,6.02,6.02,14400.0,5.5593,5.5593,5.5593,5.5593,14400.0
2012-01-30 15:40:00,6.02,6.02,6.02,6.02,2400.0,5.5593,5.5593,5.5593,5.5593,2400.0
2012-01-30 15:45:00,6.04,6.04,6.04,6.04,4800.0,5.5778,5.5778,5.5778,5.5778,4800.0
2012-01-30 15:50:00,6.04,6.05,6.04,6.04,28800.0,5.5778,5.587,5.5778,5.5778,28800.0
2012-01-30 15:55:00,6.04,6.05,6.04,6.05,688800.0,5.5778,5.587,5.5778,5.587,688800.0
2012-01-31 09:30:00,6.14,6.14,6.14,6.14,122400.0,5.6702,5.6702,5.6702,5.6702,122400.0
2012-01-31 09:35:00,6.14,6.15,6.14,6.15,136800.0,5.6702,5.6794,5.6702,5.6794,136800.0
2012-01-31 09:40:00,6.11,6.11,6.09,6.09,67200.0,5.6425,5.6425,5.624,5.624,67200.0
2012-01-31 09:45:00,6.1,6.11,6.1,6.11,76800.0,5.6332,5.6425,5.6332,5.6425,76800.0
2012-01-31 09:50:00,6.1,6.11,6.1,6.11,9600.0,5.6332,5.6425,5.6332,5.6425,9600.0
2012-01-31 09:55:00,6.11,6.12,6.11,6.12,91200.0,5.6425,5.6517,5.6425,5.6517,91200.0
2012-01-31 10:00:00,6.13,6.13,6.07,6.07,429600.0,5.6609,5.6609,5.6055,5.6055,429600.0
2012-01-31 10:05:00,6.06,6.06,6.03,6.04,79200.0,5.5963,5.5963,5.5686,5.5778,79200.0
2012-01-31 10:10:00,6.04,6.06,6.04,6.06,19200.0,5.5778,5.5963,5.5778,5.5963,19200.0
2012-01-31 10:15:00,6.06,6.06,6.05,6.05,14400.0,5.5963,5.5963,5.587,5.587,14400.0
2012-01-31 10:20:00,6.05,6.07,6.05,6.07,160800.0,5.587,5.6055,5.587,5.6055,160800.0
2012-01-31 10:25:00,6.07,6.07,6.06,6.06,28800.0,5.6055,5.6055,5.5963,5.5963,28800.0
2012-01-31 10:30:00,6.06,6.06,6.06,6.06,21600.0,5.5963,5.5963,5.5963,5.5963,21600.0
2012-01-31 10:35:00,6.04,6.04,6.02,6.02,74400.0,5.5778,5.5778,5.5593,5.5593,74400.0
2012-01-31 10:40:00,6.02,6.03,6.01,6.03,24000.0,5.5593,5.5686,5.5501,5.5686,24000.0
2012-01-31 10:45:00,6.02,6.02,6.0,6.0,76800.0,5.5593,5.5593,5.5409,5.5409,76800.0
2012-01-31 10:50:00,6.0,6.0,5.98,5.99,76800.0,5.5409,5.5409,5.5224,5.5316,76800.0
2012-01-31 10:55:00,5.99,5.99,5.98,5.99,48000.0,5.5316,5.5316,5.5224,5.5316,48000.0
2012-01-31 11:00:00,6.0,6.0,5.99,5.99,31200.0,5.5409,5.5409,5.5316,5.5316,31200.0
2012-01-31 11:05:00,5.99,5.99,5.97,5.97,16800.0,5.5316,5.5316,5.5132,5.5132,16800.0
2012-01-31 11:10:00,5.97,5.97,5.94,5.95,115200.0,5.5132,5.5132,5.4855,5.4947,115200.0
2012-01-31 11:15:00,5.96,5.96,5.95,5.95,36000.0,5.5039,5.5039,5.4947,5.4947,36000.0
2012-01-31 11:20:00,5.96,5.96,5.96,5.96,12000.0,5.5039,5.5039,5.5039,5.5039,12000.0
2012-01-31 11:25:00,5.97,5.97,5.96,5.96,21600.0,5.5132,5.5132,5.5039,5.5039,21600.0
2012-01-31 11:30:00,5.96,5.96,5.95,5.95,7200.0,5.5039,5.5039,5.4947,5.4947,7200.0
2012-01-31 11:35:00,5.96,5.96,5.96,5.96,4800.0,5.5039,5.5039,5.5039,5.5039,4800.0
2012-01-31 11:40:00,5.97,5.97,5.97,5.97,50400.0,5.5132,5.5132,5.5132,5.5132,50400.0
2012-01-31 11:45:00,5.96,5.96,5.95,5.96,19200.0,5.5039,5.5039,5.4947,5.5039,19200.0
2012-01-31 11:50:00,5.95,5.96,5.93,5.93,158400.0,5.4947,5.5039,5.4762,5.4762,158400.0
2012-01-31 11:55:00,5.94,5.94,5.94,5.94,26400.0,5.4855,5.4855,5.4855,5.4855,26400.0
2012-01-31 12:00:00,5.95,5.96,5.95,5.96,96000.0,5.4947,5.5039,5.4947,5.5039,96000.0
2012-01-31 12:05:00,5.96,5.96,5.96,5.96,21600.0,5.5039,5.5039,5.5039,5.5039,21600.0
2012-01-31 12:10:00,5.96,5.96,5.96,5.96,19200.0,5.5039,5.5039,5.5039,5.5039,19200.0
2012-01-31 12:15:00,5.97,5.97,5.97,5.97,2400.0,5.5132,5.5132,5.5132,5.5132,2400.0
2012-01-31 12:20:00,5.97,5.97,5.97,5.97,2400.0,5.5132,5.5132,5.5132,5.5132,2400.0
2012-01-31 12:25:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-31 12:30:00,5.97,5.99,5.97,5.99,12000.0,5.5132,5.5316,5.5132,5.5316,12000.0
2012-01-31 12:35:00,5.98,5.99,5.98,5.99,26400.0,5.5224,5.5316,5.5224,5.5316,26400.0
2012-01-31 12:40:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-31 12:45:00,5.98,5.98,5.98,5.98,0.0,5.5224,5.5224,5.5224,5.5224,0.0
2012-01-31 12:50:00,5.98,5.98,5.98,5.98,2400.0,5.5224,5.5224,5.5224,5.5224,2400.0
2012-01-31 12:55:00,5.99,5.99,5.98,5.98,36000.0,5.5316,5.5316,5.5224,5.5224,36000.0
2012-01-31 13:00:00,5.98,5.99,5.98,5.99,12000.0,5.5224,5.5316,5.5224,5.5316,12000.0
2012-01-31 13:05:00,6.0,6.0,6.0,6.0,7200.0,5.5409,5.5409,5.5409,5.5409,7200.0
2012-01-31 13:10:00,6.0,6.0,6.0,6.0,7200.0,5.5409,5.5409,5.5409,5.5409,7200.0
2012-01-31 13:15:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-31 13:20:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-31 13:25:00,6.01,6.01,6.0,6.0,9600.0,5.5501,5.5501,5.5409,5.5409,9600.0
2012-01-31 13:30:00,6.0,6.0,6.0,6.0,0.0,5.5409,5.5409,5.5409,5.5409,0.0
2012-01-31 13:35:00,5.99,5.99,5.99,5.99,7200.0,5.5316,5.5316,5.5316,5.5316,7200.0
2012-01-31 13:40:00,5.99,5.99,5.99,5.99,0.0,5.5316,5.5316,5.5316,5.5316,0.0
2012-01-31 13:45:00,5.99,5.99,5.99,5.99,48000.0,5.5316,5.5316,5.5316,5.5316,48000.0
2012-01-31 13:50:00,5.96,5.97,5.96,5.97,55200.0,5.5039,5.5132,5.5039,5.5132,55200.0
2012-01-31 13:55:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-31 14:00:00,5.97,5.97,5.97,5.97,12000.0,5.5132,5.5132,5.5132,5.5132,12000.0
2012-01-31 14:05:00,5.97,5.97,5.97,5.97,4800.0,5.5132,5.5132,5.5132,5.5132,4800.0
2012-01-31 14:10:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-31 14:15:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-31 14:20:00,6.01,6.02,6.01,6.02,7200.0,5.5501,5.5593,5.5501,5.5593,7200.0
2012-01-31 14:25:00,6.02,6.02,6.02,6.02,0.0,5.5593,5.5593,5.5593,5.5593,0.0
2012-01-31 14:30:00,6.02,6.02,6.02,6.02,2400.0,5.5593,5.5593,5.5593,5.5593,2400.0
2012-01-31 14:35:00,6.01,6.01,6.01,6.01,4800.0,5.5501,5.5501,5.5501,5.5501,4800.0
2012-01-31 14:40:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-31 14:45:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-31 14:50:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-31 14:55:00,6.02,6.02,6.02,6.02,12000.0,5.5593,5.5593,5.5593,5.5593,12000.0
2012-01-31 15:00:00,6.02,6.02,6.02,6.02,0.0,5.5593,5.5593,5.5593,5.5593,0.0
2012-01-31 15:05:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-31 15:10:00,6.02,6.02,6.01,6.01,7200.0,5.5593,5.5593,5.5501,5.5501,7200.0
2012-01-31 15:15:00,6.03,6.03,6.03,6.03,7200.0,5.5686,5.5686,5.5686,5.5686,7200.0
2012-01-31 15:20:00,6.02,6.02,6.02,6.02,12000.0,5.5593,5.5593,5.5593,5.5593,12000.0
2012-01-31 15:25:00,6.02,6.03,6.02,6.03,16800.0,5.5593,5.5686,5.5593,5.5686,16800.0
2012-01-31 15:30:00,6.03,6.03,6.03,6.03,2400.0,5.5686,5.5686,5.5686,5.5686,2400.0
2012-01-31 15:35:00,6.02,6.02,6.02,6.02,33600.0,5.5593,5.5593,5.5593,5.5593,33600.0
2012-01-31 15:40:00,6.02,6.03,6.02,6.03,45600.0,5.5593,5.5686,5.5593,5.5686,45600.0
2012-01-31 15:45:00,6.03,6.03,6.02,6.02,38400.0,5.5686,5.5686,5.5593,5.5593,38400.0
2012-01-31 15:50:00,6.02,6.03,6.01,6.01,69600.0,5.5593,5.5686,5.5501,5.5501,69600.0
2012-01-31 15:55:00,6.01,6.04,6.01,6.03,300000.0,5.5501,5.5778,5.5501,5.5686,300000.0
2012-02-01 09:30:00,6.17,6.18,6.17,6.17,357600.0,5.6979,5.7071,5.6979,5.6979,357600.0
2012-02-01 09:35:00,6.17,6.21,6.17,6.19,115200.0,5.6979,5.7348,5.6979,5.7163,115200.0
2012-02-01 09:40:00,6.19,6.19,6.17,6.17,55200.0,5.7163,5.7163,5.6979,5.6979,55200.0
2012-02-01 09:45:00,6.17,6.18,6.16,6.17,67200.0,5.6979,5.7071,5.6886,5.6979,67200.0
2012-02-01 09:50:00,6.18,6.18,6.16,6.16,36000.0,5.7071,5.7071,5.6886,5.6886,36000.0
2012-02-01 09:55:00,6.17,6.17,6.17,6.17,4800.0,5.6979,5.6979,5.6979,5.6979,4800.0
2012-02-01 10:00:00,6.18,6.18,6.15,6.18,50400.0,5.7071,5.7071,5.6794,5.7071,50400.0
2012-02-01 10:05:00,6.2,6.21,6.19,6.21,21600.0,5.7256,5.7348,5.7163,5.7348,21600.0
2012-02-01 10:10:00,6.22,6.23,6.22,6.23,88800.0,5.744,5.7533,5.744,5.7533,88800.0
2012-02-01 10:15:00,6.22,6.22,6.22,6.22,12000.0,5.744,5.744,5.744,5.744,12000.0
2012-02-01 10:20:00,6.23,6.24,6.23,6.24,52800.0,5.7533,5.7625,5.7533,5.7625,52800.0
2012-02-01 10:25:00,6.24,6.24,6.24,6.24,4800.0,5.7625,5.7625,5.7625,5.7625,4800.0
2012-02-01 10:30:00,6.23,6.23,6.23,6.23,12000.0,5.7533,5.7533,5.7533,5.7533,12000.0
2012-02-01 10:35:00,6.22,6.23,6.22,6.22,24000.0,5.744,5.7533,5.744,5.744,24000.0
2012-02-01 10:40:00,6.23,6.23,6.22,6.22,38400.0,5.7533,5.7533,5.744,5.744,38400.0
2012-02-01 10:45:00,6.23,6.23,6.22,6.23,57600.0,5.7533,5.7533,5.744,5.7533,57600.0
2012-02-01 10:50:00,6.22,6.23,6.22,6.23,160800.0,5.744,5.7533,5.744,5.7533,160800.0
2012-02-01 10:55:00,6.23,6.23,6.22,6.23,72000.0,5.7533,5.7533,5.744,5.7533,72000.0
2012-02-01 11:00:00,6.23,6.23,6.23,6.23,26400.0,5.7533,5.7533,5.7533,5.7533,26400.0
2012-02-01 11:05:00,6.23,6.23,6.23,6.23,19200.0,5.7533,5.7533,5.7533,5.7533,19200.0
2012-02-01 11:10:00,6.23,6.23,6.23,6.23,0.0,5.7533,5.7533,5.7533,5.7533,0.0
2012-02-01 11:15:00,6.21,6.21,6.21,6.21,2400.0,5.7348,5.7348,5.7348,5.7348,2400.0
2012-02-01 11:20:00,6.21,6.21,6.21,6.21,2400.0,5.7348,5.7348,5.7348,5.7348,2400.0
2012-02-01 11:25:00,6.21,6.21,6.21,6.21,14400.0,5.7348,5.7348,5.7348,5.7348,14400.0
2012-02-01 11:30:00,6.22,6.22,6.22,6.22,2400.0,5.744,5.744,5.744,5.744,2400.0
2012-02-01 11:35:00,6.22,6.22,6.22,6.22,0.0,5.744,5.744,5.744,5.744,0.0
2012-02-01 11:40:00,6.22,6.22,6.22,6.22,12000.0,5.744,5.744,5.744,5.744,12000.0
2012-02-01 11:45:00,6.22,6.23,6.21,6.22,98400.0,5.744,5.7533,5.7348,5.744,98400.0
2012-02-01 11:50:00,6.22,6.22,6.22,6.22,26400.0,5.744,5.744,5.744,5.744,26400.0
2012-02-01 11:55:00,6.22,6.22,6.22,6.22,0.0,5.744,5.744,5.744,5.744,0.0
2012-02-01 12:00:00,6.22,6.22,6.22,6.22,21600.0,5.744,5.744,5.744,5.744,21600.0
2012-02-01 12:05:00,6.22,6.22,6.22,6.22,0.0,5.744,5.744,5.744,5.744,0.0
2012-02-01 12:10:00,6.22,6.22,6.22,6.22,7200.0,5.744,5.744,5.744,5.744,7200.0
2012-02-01 12:15:00,6.23,6.23,6.23,6.23,55200.0,5.7533,5.7533,5.7533,5.7533,55200.0
2012-02-01 12:20:00,6.23,6.23,6.23,6.23,16800.0,5.7533,5.7533,5.7533,5.7533,16800.0
2012-02-01 12:25:00,6.23,6.23,6.23,6.23,2400.0,5.7533,5.7533,5.7533,5.7533,2400.0
2012-02-01 12:30:00,6.23,6.24,6.23,6.24,31200.0,5.7533,5.7625,5.7533,5.7625,31200.0
2012-02-01 12:35:00,6.23,6.24,6.23,6.23,16800.0,5.7533,5.7625,5.7533,5.7533,16800.0
2012-02-01 12:40:00,6.22,6.22,6.22,6.22,24000.0,5.744,5.744,5.744,5.744,24000.0
2012-02-01 12:45:00,6.22,6.22,6.21,6.22,64800.0,5.744,5.744,5.7348,5.744,64800.0
2012-02-01 12:50:00,6.21,6.22,6.21,6.22,7200.0,5.7348,5.744,5.7348,5.744,7200.0
2012-02-01 12:55:00,6.22,6.22,6.22,6.22,52800.0,5.744,5.744,5.744,5.744,52800.0
2012-02-01 13:00:00,6.22,6.22,6.22,6.22,38400.0,5.744,5.744,5.744,5.744,38400.0
2012-02-01 13:05:00,6.23,6.23,6.22,6.23,45600.0,5.7533,5.7533,5.744,5.7533,45600.0
2012-02-01 13:10:00,6.22,6.22,6.22,6.22,43200.0,5.744,5.744,5.744,5.744,43200.0
2012-02-01 13:15:00,6.23,6.23,6.23,6.23,21600.0,5.7533,5.7533,5.7533,5.7533,21600.0
2012-02-01 13:20:00,6.23,6.24,6.23,6.24,88800.0,5.7533,5.7625,5.7533,5.7625,88800.0
2012-02-01 13:25:00,6.23,6.23,6.22,6.22,43200.0,5.7533,5.7533,5.744,5.744,43200.0
2012-02-01 13:30:00,6.22,6.22,6.22,6.22,7200.0,5.744,5.744,5.744,5.744,7200.0
2012-02-01 13:35:00,6.23,6.23,6.23,6.23,7200.0,5.7533,5.7533,5.7533,5.7533,7200.0
2012-02-01 13:40:00,6.23,6.23,6.22,6.22,28800.0,5.7533,5.7533,5.744,5.744,28800.0
2012-02-01 13:45:00,6.21,6.21,6.21,6.21,26400.0,5.7348,5.7348,5.7348,5.7348,26400.0
2012-02-01 13:50:00,6.2,6.2,6.2,6.2,4800.0,5.7256,5.7256,5.7256,5.7256,4800.0
2012-02-01 13:55:00,6.21,6.21,6.2,6.21,28800.0,5.7348,5.7348,5.7256,5.7348,28800.0
2012-02-01 14:00:00,6.21,6.21,6.21,6.21,4800.0,5.7348,5.7348,5.7348,5.7348,4800.0
2012-02-01 14:05:00,6.2,6.2,6.2,6.2,4800.0,5.7256,5.7256,5.7256,5.7256,4800.0
2012-02-01 14:10:00,6.2,6.2,6.2,6.2,24000.0,5.7256,5.7256,5.7256,5.7256,24000.0
2012-02-01 14:15:00,6.21,6.21,6.2,6.2,4800.0,5.7348,5.7348,5.7256,5.7256,4800.0
2012-02-01 14:20:00,6.2,6.2,6.2,6.2,2400.0,5.7256,5.7256,5.7256,5.7256,2400.0
2012-02-01 14:25:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-02-01 14:30:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-02-01 14:35:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-02-01 14:40:00,6.2,6.2,6.19,6.19,26400.0,5.7256,5.7256,5.7163,5.7163,26400.0
2012-02-01 14:45:00,6.19,6.19,6.19,6.19,0.0,5.7163,5.7163,5.7163,5.7163,0.0
2012-02-01 14:50:00,6.19,6.19,6.19,6.19,16800.0,5.7163,5.7163,5.7163,5.7163,16800.0
2012-02-01 14:55:00,6.2,6.2,6.2,6.2,9600.0,5.7256,5.7256,5.7256,5.7256,9600.0
2012-02-01 15:00:00,6.21,6.21,6.21,6.21,28800.0,5.7348,5.7348,5.7348,5.7348,28800.0
2012-02-01 15:05:00,6.2,6.21,6.2,6.21,14400.0,5.7256,5.7348,5.7256,5.7348,14400.0
2012-02-01 15:10:00,6.22,6.22,6.21,6.21,12000.0,5.744,5.744,5.7348,5.7348,12000.0
2012-02-01 15:15:00,6.21,6.21,6.2,6.2,14400.0,5.7348,5.7348,5.7256,5.7256,14400.0
2012-02-01 15:20:00,6.2,6.2,6.18,6.18,36000.0,5.7256,5.7256,5.7071,5.7071,36000.0
2012-02-01 15:25:00,6.18,6.18,6.18,6.18,0.0,5.7071,5.7071,5.7071,5.7071,0.0
2012-02-01 15:30:00,6.17,6.17,6.17,6.17,62400.0,5.6979,5.6979,5.6979,5.6979,62400.0
2012-02-01 15:35:00,6.17,6.18,6.17,6.18,21600.0,5.6979,5.7071,5.6979,5.7071,21600.0
2012-02-01 15:40:00,6.18,6.19,6.18,6.19,19200.0,5.7071,5.7163,5.7071,5.7163,19200.0
2012-02-01 15:45:00,6.18,6.18,6.17,6.17,79200.0,5.7071,5.7071,5.6979,5.6979,79200.0
2012-02-01 15:50:00,6.17,6.18,6.15,6.15,52800.0,5.6979,5.7071,5.6794,5.6794,52800.0
2012-02-01 15:55:00,6.15,6.16,6.13,6.14,117600.0,5.6794,5.6886,5.6609,5.6702,117600.0
2012-02-02 09:30:00,6.17,6.18,6.16,6.18,60000.0,5.6979,5.7071,5.6886,5.7071,60000.0
2012-02-02 09:35:00,6.18,6.18,6.17,6.17,36000.0,5.7071,5.7071,5.6979,5.6979,36000.0
2012-02-02 09:40:00,6.16,6.16,6.14,6.14,36000.0,5.6886,5.6886,5.6702,5.6702,36000.0
2012-02-02 09:45:00,6.14,6.14,6.13,6.14,50400.0,5.6702,5.6702,5.6609,5.6702,50400.0
2012-02-02 09:50:00,6.13,6.13,6.12,6.12,242400.0,5.6609,5.6609,5.6517,5.6517,242400.0
2012-02-02 09:55:00,6.12,6.14,6.12,6.14,69600.0,5.6517,5.6702,5.6517,5.6702,69600.0
2012-02-02 10:00:00,6.14,6.15,6.14,6.15,64800.0,5.6702,5.6794,5.6702,5.6794,64800.0
2012-02-02 10:05:00,6.15,6.15,6.14,6.15,36000.0,5.6794,5.6794,5.6702,5.6794,36000.0
2012-02-02 10:10:00,6.16,6.17,6.16,6.16,48000.0,5.6886,5.6979,5.6886,5.6886,48000.0
2012-02-02 10:15:00,6.16,6.16,6.16,6.16,26400.0,5.6886,5.6886,5.6886,5.6886,26400.0
2012-02-02 10:20:00,6.16,6.16,6.15,6.15,52800.0,5.6886,5.6886,5.6794,5.6794,52800.0
2012-02-02 10:25:00,6.16,6.16,6.14,6.15,64800.0,5.6886,5.6886,5.6702,5.6794,64800.0
2012-02-02 10:30:00,6.15,6.15,6.15,6.15,9600.0,5.6794,5.6794,5.6794,5.6794,9600.0
2012-02-02 10:35:00,6.15,6.15,6.14,6.15,43200.0,5.6794,5.6794,5.6702,5.6794,43200.0
2012-02-02 10:40:00,6.16,6.17,6.16,6.16,28800.0,5.6886,5.6979,5.6886,5.6886,28800.0
2012-02-02 10:45:00,6.16,6.17,6.16,6.17,31200.0,5.6886,5.6979,5.6886,5.6979,31200.0
2012-02-02 10:50:00,6.17,6.17,6.17,6.17,38400.0,5.6979,5.6979,5.6979,5.6979,38400.0
2012-02-02 10:55:00,6.17,6.17,6.16,6.16,48000.0,5.6979,5.6979,5.6886,5.6886,48000.0
2012-02-02 11:00:00,6.17,6.17,6.17,6.17,12000.0,5.6979,5.6979,5.6979,5.6979,12000.0
2012-02-02 11:05:00,6.16,6.16,6.16,6.16,2400.0,5.6886,5.6886,5.6886,5.6886,2400.0
2012-02-02 11:10:00,6.17,6.17,6.16,6.16,48000.0,5.6979,5.6979,5.6886,5.6886,48000.0
2012-02-02 11:15:00,6.15,6.15,6.14,6.15,24000.0,5.6794,5.6794,5.6702,5.6794,24000.0
2012-02-02 11:20:00,6.14,6.14,6.14,6.14,4800.0,5.6702,5.6702,5.6702,5.6702,4800.0
2012-02-02 11:25:00,6.15,6.15,6.15,6.15,4800.0,5.6794,5.6794,5.6794,5.6794,4800.0
2012-02-02 11:30:00,6.15,6.15,6.14,6.14,9600.0,5.6794,5.6794,5.6702,5.6702,9600.0
2012-02-02 11:35:00,6.14,6.14,6.11,6.12,124800.0,5.6702,5.6702,5.6425,5.6517,124800.0
2012-02-02 11:40:00,6.12,6.12,6.11,6.12,79200.0,5.6517,5.6517,5.6425,5.6517,79200.0
2012-02-02 11:45:00,6.11,6.12,6.11,6.12,62400.0,5.6425,5.6517,5.6425,5.6517,62400.0
2012-02-02 11:50:00,6.12,6.14,6.12,6.13,88800.0,5.6517,5.6702,5.6517,5.6609,88800.0
2012-02-02 11:55:00,6.13,6.13,6.13,6.13,4800.0,5.6609,5.6609,5.6609,5.6609,4800.0
2012-02-02 12:00:00,6.13,6.13,6.13,6.13,2400.0,5.6609,5.6609,5.6609,5.6609,2400.0
2012-02-02 12:05:00,6.12,6.13,6.12,6.12,9600.0,5.6517,5.6609,5.6517,5.6517,9600.0
2012-02-02 12:10:00,6.12,6.12,6.12,6.12,33600.0,5.6517,5.6517,5.6517,5.6517,33600.0
2012-02-02 12:15:00,6.11,6.11,6.1,6.1,108000.0,5.6425,5.6425,5.6332,5.6332,108000.0
2012-02-02 12:20:00,6.11,6.11,6.11,6.11,31200.0,5.6425,5.6425,5.6425,5.6425,31200.0
2012-02-02 12:25:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 12:30:00,6.11,6.11,6.11,6.11,9600.0,5.6425,5.6425,5.6425,5.6425,9600.0
2012-02-02 12:35:00,6.11,6.11,6.09,6.09,48000.0,5.6425,5.6425,5.624,5.624,48000.0
2012-02-02 12:40:00,6.09,6.09,6.09,6.09,96000.0,5.624,5.624,5.624,5.624,96000.0
2012-02-02 12:45:00,6.09,6.1,6.09,6.1,21600.0,5.624,5.6332,5.624,5.6332,21600.0
2012-02-02 12:50:00,6.1,6.1,6.1,6.1,2400.0,5.6332,5.6332,5.6332,5.6332,2400.0
2012-02-02 12:55:00,6.11,6.12,6.11,6.12,9600.0,5.6425,5.6517,5.6425,5.6517,9600.0
2012-02-02 13:00:00,6.11,6.11,6.11,6.11,4800.0,5.6425,5.6425,5.6425,5.6425,4800.0
2012-02-02 13:05:00,6.11,6.12,6.11,6.11,24000.0,5.6425,5.6517,5.6425,5.6425,24000.0
2012-02-02 13:10:00,6.12,6.12,6.12,6.12,7200.0,5.6517,5.6517,5.6517,5.6517,7200.0
2012-02-02 13:15:00,6.11,6.11,6.11,6.11,2400.0,5.6425,5.6425,5.6425,5.6425,2400.0
2012-02-02 13:20:00,6.11,6.11,6.11,6.11,7200.0,5.6425,5.6425,5.6425,5.6425,7200.0
2012-02-02 13:25:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 13:30:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 13:35:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 13:40:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 13:45:00,6.12,6.12,6.12,6.12,12000.0,5.6517,5.6517,5.6517,5.6517,12000.0
2012-02-02 13:50:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-02-02 13:55:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-02-02 14:00:00,6.13,6.13,6.13,6.13,2400.0,5.6609,5.6609,5.6609,5.6609,2400.0
2012-02-02 14:05:00,6.13,6.13,6.13,6.13,9600.0,5.6609,5.6609,5.6609,5.6609,9600.0
2012-02-02 14:10:00,6.13,6.13,6.13,6.13,0.0,5.6609,5.6609,5.6609,5.6609,0.0
2012-02-02 14:15:00,6.13,6.13,6.13,6.13,4800.0,5.6609,5.6609,5.6609,5.6609,4800.0
2012-02-02 14:20:00,6.13,6.13,6.13,6.13,7200.0,5.6609,5.6609,5.6609,5.6609,7200.0
2012-02-02 14:25:00,6.13,6.13,6.13,6.13,36000.0,5.6609,5.6609,5.6609,5.6609,36000.0
2012-02-02 14:30:00,6.14,6.14,6.14,6.14,26400.0,5.6702,5.6702,5.6702,5.6702,26400.0
2012-02-02 14:35:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 14:40:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 14:45:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 14:50:00,6.13,6.13,6.13,6.13,12000.0,5.6609,5.6609,5.6609,5.6609,12000.0
2012-02-02 14:55:00,6.13,6.13,6.13,6.13,7200.0,5.6609,5.6609,5.6609,5.6609,7200.0
2012-02-02 15:00:00,6.13,6.13,6.13,6.13,0.0,5.6609,5.6609,5.6609,5.6609,0.0
2012-02-02 15:05:00,6.14,6.14,6.14,6.14,19200.0,5.6702,5.6702,5.6702,5.6702,19200.0
2012-02-02 15:10:00,6.13,6.14,6.13,6.14,4800.0,5.6609,5.6702,5.6609,5.6702,4800.0
2012-02-02 15:15:00,6.14,6.14,6.14,6.14,7200.0,5.6702,5.6702,5.6702,5.6702,7200.0
2012-02-02 15:20:00,6.14,6.14,6.14,6.14,4800.0,5.6702,5.6702,5.6702,5.6702,4800.0
2012-02-02 15:25:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 15:30:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 15:35:00,6.14,6.16,6.14,6.16,218400.0,5.6702,5.6886,5.6702,5.6886,218400.0
2012-02-02 15:40:00,6.15,6.15,6.14,6.14,26400.0,5.6794,5.6794,5.6702,5.6702,26400.0
2012-02-02 15:45:00,6.15,6.15,6.15,6.15,4800.0,5.6794,5.6794,5.6794,5.6794,4800.0
2012-02-02 15:50:00,6.14,6.14,6.13,6.14,19200.0,5.6702,5.6702,5.6609,5.6702,19200.0
2012-02-02 15:55:00,6.14,6.14,6.13,6.13,180000.0,5.6702,5.6702,5.6609,5.6609,180000.0
2012-02-03 09:30:00,6.32,6.32,6.3,6.3,139200.0,5.8364,5.8364,5.8179,5.8179,139200.0
2012-02-03 09:35:00,6.29,6.3,6.29,6.29,139200.0,5.8087,5.8179,5.8087,5.8087,139200.0
2012-02-03 09:40:00,6.3,6.3,6.28,6.3,120000.0,5.8179,5.8179,5.7994,5.8179,120000.0
2012-02-03 09:45:00,6.29,6.3,6.29,6.3,43200.0,5.8087,5.8179,5.8087,5.8179,43200.0
2012-02-03 09:50:00,6.3,6.31,6.3,6.31,52800.0,5.8179,5.8272,5.8179,5.8272,52800.0
2012-02-03 09:55:00,6.31,6.32,6.31,6.31,31200.0,5.8272,5.8364,5.8272,5.8272,31200.0
2012-02-03 10:00:00,6.32,6.38,6.29,6.33,220800.0,5.8364,5.8918,5.8087,5.8456,220800.0
2012-02-03 10:05:00,6.33,6.35,6.33,6.35,158400.0,5.8456,5.8641,5.8456,5.8641,158400.0
2012-02-03 10:10:00,6.36,6.36,6.35,6.35,55200.0,5.8733,5.8733,5.8641,5.8641,55200.0
2012-02-03 10:15:00,6.36,6.37,6.36,6.36,62400.0,5.8733,5.8826,5.8733,5.8733,62400.0
2012-02-03 10:20:00,6.35,6.36,6.34,6.34,230400.0,5.8641,5.8733,5.8549,5.8549,230400.0
2012-02-03 10:25:00,6.34,6.34,6.32,6.32,165600.0,5.8549,5.8549,5.8364,5.8364,165600.0
2012-02-03 10:30:00,6.33,6.33,6.32,6.33,45600.0,5.8456,5.8456,5.8364,5.8456,45600.0
2012-02-03 10:35:00,6.33,6.35,6.33,6.35,7200.0,5.8456,5.8641,5.8456,5.8641,7200.0
2012-02-03 10:40:00,6.34,6.34,6.34,6.34,434400.0,5.8549,5.8549,5.8549,5.8549,434400.0
2012-02-03 10:45:00,6.34,6.34,6.33,6.34,40800.0,5.8549,5.8549,5.8456,5.8549,40800.0
2012-02-03 10:50:00,6.33,6.33,6.33,6.33,16800.0,5.8456,5.8456,5.8456,5.8456,16800.0
2012-02-03 10:55:00,6.34,6.34,6.34,6.34,38400.0,5.8549,5.8549,5.8549,5.8549,38400.0
2012-02-03 11:00:00,6.33,6.33,6.32,6.32,12000.0,5.8456,5.8456,5.8364,5.8364,12000.0
2012-02-03 11:05:00,6.32,6.32,6.32,6.32,19200.0,5.8364,5.8364,5.8364,5.8364,19200.0
2012-02-03 11:10:00,6.32,6.32,6.32,6.32,43200.0,5.8364,5.8364,5.8364,5.8364,43200.0
2012-02-03 11:15:00,6.33,6.33,6.32,6.33,160800.0,5.8456,5.8456,5.8364,5.8456,160800.0
2012-02-03 11:20:00,6.33,6.34,6.33,6.34,43200.0,5.8456,5.8549,5.8456,5.8549,43200.0
2012-02-03 11:25:00,6.34,6.34,6.34,6.34,67200.0,5.8549,5.8549,5.8549,5.8549,67200.0
2012-02-03 11:30:00,6.34,6.34,6.34,6.34,60000.0,5.8549,5.8549,5.8549,5.8549,60000.0
2012-02-03 11:35:00,6.33,6.33,6.33,6.33,2400.0,5.8456,5.8456,5.8456,5.8456,2400.0
2012-02-03 11:40:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-03 11:45:00,6.34,6.34,6.34,6.34,21600.0,5.8549,5.8549,5.8549,5.8549,21600.0
2012-02-03 11:50:00,6.34,6.34,6.34,6.34,64800.0,5.8549,5.8549,5.8549,5.8549,64800.0
2012-02-03 11:55:00,6.34,6.34,6.33,6.33,26400.0,5.8549,5.8549,5.8456,5.8456,26400.0
2012-02-03 12:00:00,6.32,6.32,6.32,6.32,24000.0,5.8364,5.8364,5.8364,5.8364,24000.0
2012-02-03 12:05:00,6.34,6.34,6.34,6.34,4800.0,5.8549,5.8549,5.8549,5.8549,4800.0
2012-02-03 12:10:00,6.35,6.35,6.35,6.35,9600.0,5.8641,5.8641,5.8641,5.8641,9600.0
2012-02-03 12:15:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-03 12:20:00,6.34,6.34,6.34,6.34,19200.0,5.8549,5.8549,5.8549,5.8549,19200.0
2012-02-03 12:25:00,6.35,6.35,6.35,6.35,19200.0,5.8641,5.8641,5.8641,5.8641,19200.0
2012-02-03 12:30:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-03 12:35:00,6.34,6.34,6.34,6.34,19200.0,5.8549,5.8549,5.8549,5.8549,19200.0
2012-02-03 12:40:00,6.34,6.36,6.34,6.36,43200.0,5.8549,5.8733,5.8549,5.8733,43200.0
2012-02-03 12:45:00,6.36,6.36,6.36,6.36,31200.0,5.8733,5.8733,5.8733,5.8733,31200.0
2012-02-03 12:50:00,6.35,6.36,6.35,6.35,76800.0,5.8641,5.8733,5.8641,5.8641,76800.0
2012-02-03 12:55:00,6.35,6.35,6.34,6.35,57600.0,5.8641,5.8641,5.8549,5.8641,57600.0
2012-02-03 13:00:00,6.35,6.35,6.35,6.35,21600.0,5.8641,5.8641,5.8641,5.8641,21600.0
2012-02-03 13:05:00,6.35,6.35,6.35,6.35,36000.0,5.8641,5.8641,5.8641,5.8641,36000.0
2012-02-03 13:10:00,6.35,6.35,6.34,6.35,14400.0,5.8641,5.8641,5.8549,5.8641,14400.0
2012-02-03 13:15:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-03 13:20:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-03 13:25:00,6.35,6.35,6.35,6.35,7200.0,5.8641,5.8641,5.8641,5.8641,7200.0
2012-02-03 13:30:00,6.34,6.34,6.34,6.34,4800.0,5.8549,5.8549,5.8549,5.8549,4800.0
2012-02-03 13:35:00,6.34,6.34,6.33,6.33,9600.0,5.8549,5.8549,5.8456,5.8456,9600.0
2012-02-03 13:40:00,6.33,6.34,6.33,6.33,19200.0,5.8456,5.8549,5.8456,5.8456,19200.0
2012-02-03 13:45:00,6.33,6.33,6.33,6.33,14400.0,5.8456,5.8456,5.8456,5.8456,14400.0
2012-02-03 13:50:00,6.33,6.33,6.33,6.33,12000.0,5.8456,5.8456,5.8456,5.8456,12000.0
2012-02-03 13:55:00,6.33,6.33,6.33,6.33,0.0,5.8456,5.8456,5.8456,5.8456,0.0
2012-02-03 14:00:00,6.34,6.34,6.34,6.34,28800.0,5.8549,5.8549,5.8549,5.8549,28800.0
2012-02-03 14:05:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-03 14:10:00,6.34,6.34,6.34,6.34,26400.0,5.8549,5.8549,5.8549,5.8549,26400.0
2012-02-03 14:15:00,6.35,6.35,6.35,6.35,7200.0,5.8641,5.8641,5.8641,5.8641,7200.0
2012-02-03 14:20:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-03 14:25:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-03 14:30:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-03 14:35:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-03 14:40:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-03 14:45:00,6.34,6.34,6.34,6.34,7200.0,5.8549,5.8549,5.8549,5.8549,7200.0
2012-02-03 14:50:00,6.34,6.35,6.34,6.35,19200.0,5.8549,5.8641,5.8549,5.8641,19200.0
2012-02-03 14:55:00,6.34,6.35,6.34,6.35,24000.0,5.8549,5.8641,5.8549,5.8641,24000.0
2012-02-03 15:00:00,6.35,6.35,6.35,6.35,4800.0,5.8641,5.8641,5.8641,5.8641,4800.0
2012-02-03 15:05:00,6.35,6.35,6.35,6.35,31200.0,5.8641,5.8641,5.8641,5.8641,31200.0
2012-02-03 15:10:00,6.35,6.35,6.35,6.35,9600.0,5.8641,5.8641,5.8641,5.8641,9600.0
2012-02-03 15:15:00,6.35,6.35,6.34,6.34,28800.0,5.8641,5.8641,5.8549,5.8549,28800.0
2012-02-03 15:20:00,6.34,6.34,6.34,6.34,4800.0,5.8549,5.8549,5.8549,5.8549,4800.0
2012-02-03 15:25:00,6.33,6.33,6.33,6.33,12000.0,5.8456,5.8456,5.8456,5.8456,12000.0
2012-02-03 15:30:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-03 15:35:00,6.33,6.33,6.32,6.32,86400.0,5.8456,5.8456,5.8364,5.8364,86400.0
2012-02-03 15:40:00,6.33,6.33,6.32,6.32,7200.0,5.8456,5.8456,5.8364,5.8364,7200.0
2012-02-03 15:45:00,6.33,6.34,6.33,6.34,100800.0,5.8456,5.8549,5.8456,5.8549,100800.0
2012-02-03 15:50:00,6.34,6.35,6.34,6.35,43200.0,5.8549,5.8641,5.8549,5.8641,43200.0
2012-02-03 15:55:00,6.35,6.36,6.35,6.35,67200.0,5.8641,5.8733,5.8641,5.8641,67200.0
2012-02-06 09:30:00,6.28,6.28,6.26,6.26,139200.0,5.7994,5.7994,5.781,5.781,139200.0
2012-02-06 09:35:00,6.27,6.3,6.27,6.3,62400.0,5.7902,5.8179,5.7902,5.8179,62400.0
2012-02-06 09:40:00,6.29,6.29,6.26,6.26,64800.0,5.8087,5.8087,5.781,5.781,64800.0
2012-02-06 09:45:00,6.27,6.29,6.27,6.29,69600.0,5.7902,5.8087,5.7902,5.8087,69600.0
2012-02-06 09:50:00,6.29,6.3,6.29,6.29,33600.0,5.8087,5.8179,5.8087,5.8087,33600.0
2012-02-06 09:55:00,6.29,6.29,6.29,6.29,36000.0,5.8087,5.8087,5.8087,5.8087,36000.0
2012-02-06 10:00:00,6.29,6.3,6.29,6.3,28800.0,5.8087,5.8179,5.8087,5.8179,28800.0
2012-02-06 10:05:00,6.3,6.31,6.3,6.31,103200.0,5.8179,5.8272,5.8179,5.8272,103200.0
2012-02-06 10:10:00,6.3,6.31,6.3,6.3,52800.0,5.8179,5.8272,5.8179,5.8179,52800.0
2012-02-06 10:15:00,6.3,6.3,6.29,6.29,115200.0,5.8179,5.8179,5.8087,5.8087,115200.0
2012-02-06 10:20:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-06 10:25:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-06 10:30:00,6.29,6.29,6.29,6.29,12000.0,5.8087,5.8087,5.8087,5.8087,12000.0
2012-02-06 10:35:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-06 10:40:00,6.28,6.28,6.28,6.28,7200.0,5.7994,5.7994,5.7994,5.7994,7200.0
2012-02-06 10:45:00,6.28,6.28,6.28,6.28,4800.0,5.7994,5.7994,5.7994,5.7994,4800.0
2012-02-06 10:50:00,6.27,6.28,6.27,6.28,12000.0,5.7902,5.7994,5.7902,5.7994,12000.0
2012-02-06 10:55:00,6.29,6.29,6.29,6.29,14400.0,5.8087,5.8087,5.8087,5.8087,14400.0
2012-02-06 11:00:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 11:05:00,6.31,6.31,6.31,6.31,7200.0,5.8272,5.8272,5.8272,5.8272,7200.0
2012-02-06 11:10:00,6.31,6.32,6.31,6.32,52800.0,5.8272,5.8364,5.8272,5.8364,52800.0
2012-02-06 11:15:00,6.31,6.31,6.3,6.31,19200.0,5.8272,5.8272,5.8179,5.8272,19200.0
2012-02-06 11:20:00,6.31,6.31,6.3,6.3,4800.0,5.8272,5.8272,5.8179,5.8179,4800.0
2012-02-06 11:25:00,6.3,6.3,6.3,6.3,16800.0,5.8179,5.8179,5.8179,5.8179,16800.0
2012-02-06 11:30:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 11:35:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-06 11:40:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-06 11:45:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 11:50:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 11:55:00,6.29,6.3,6.29,6.3,9600.0,5.8087,5.8179,5.8087,5.8179,9600.0
2012-02-06 12:00:00,6.3,6.31,6.3,6.3,12000.0,5.8179,5.8272,5.8179,5.8179,12000.0
2012-02-06 12:05:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-06 12:10:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 12:15:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 12:20:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 12:25:00,6.29,6.29,6.28,6.28,33600.0,5.8087,5.8087,5.7994,5.7994,33600.0
2012-02-06 12:30:00,6.3,6.3,6.3,6.3,100800.0,5.8179,5.8179,5.8179,5.8179,100800.0
2012-02-06 12:35:00,6.3,6.3,6.3,6.3,21600.0,5.8179,5.8179,5.8179,5.8179,21600.0
2012-02-06 12:40:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 12:45:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-06 12:50:00,6.3,6.3,6.3,6.3,12000.0,5.8179,5.8179,5.8179,5.8179,12000.0
2012-02-06 12:55:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 13:00:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 13:05:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 13:10:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-06 13:15:00,6.31,6.31,6.31,6.31,12000.0,5.8272,5.8272,5.8272,5.8272,12000.0
2012-02-06 13:20:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 13:25:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 13:30:00,6.29,6.3,6.29,6.3,14400.0,5.8087,5.8179,5.8087,5.8179,14400.0
2012-02-06 13:35:00,6.29,6.3,6.29,6.29,19200.0,5.8087,5.8179,5.8087,5.8087,19200.0
2012-02-06 13:40:00,6.29,6.29,6.29,6.29,12000.0,5.8087,5.8087,5.8087,5.8087,12000.0
2012-02-06 13:45:00,6.28,6.28,6.28,6.28,14400.0,5.7994,5.7994,5.7994,5.7994,14400.0
2012-02-06 13:50:00,6.28,6.28,6.28,6.28,48000.0,5.7994,5.7994,5.7994,5.7994,48000.0
2012-02-06 13:55:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-06 14:00:00,6.29,6.29,6.29,6.29,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-02-06 14:05:00,6.29,6.29,6.29,6.29,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-02-06 14:10:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-06 14:15:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 14:20:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-06 14:25:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 14:30:00,6.29,6.29,6.29,6.29,12000.0,5.8087,5.8087,5.8087,5.8087,12000.0
2012-02-06 14:35:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 14:40:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 14:45:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 14:50:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 14:55:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-06 15:00:00,6.31,6.31,6.31,6.31,14400.0,5.8272,5.8272,5.8272,5.8272,14400.0
2012-02-06 15:05:00,6.31,6.31,6.31,6.31,9600.0,5.8272,5.8272,5.8272,5.8272,9600.0
2012-02-06 15:10:00,6.3,6.31,6.3,6.31,12000.0,5.8179,5.8272,5.8179,5.8272,12000.0
2012-02-06 15:15:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 15:20:00,6.31,6.31,6.31,6.31,57600.0,5.8272,5.8272,5.8272,5.8272,57600.0
2012-02-06 15:25:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 15:30:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 15:35:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 15:40:00,6.31,6.31,6.31,6.31,40800.0,5.8272,5.8272,5.8272,5.8272,40800.0
2012-02-06 15:45:00,6.32,6.32,6.31,6.31,43200.0,5.8364,5.8364,5.8272,5.8272,43200.0
2012-02-06 15:50:00,6.32,6.32,6.31,6.31,55200.0,5.8364,5.8364,5.8272,5.8272,55200.0
2012-02-06 15:55:00,6.31,6.33,6.31,6.32,134400.0,5.8272,5.8456,5.8272,5.8364,134400.0
2012-02-07 09:30:00,6.3,6.31,6.29,6.29,192000.0,5.8179,5.8272,5.8087,5.8087,192000.0
2012-02-07 09:35:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-07 09:40:00,6.28,6.28,6.27,6.28,45600.0,5.7994,5.7994,5.7902,5.7994,45600.0
2012-02-07 09:45:00,6.26,6.26,6.26,6.26,4800.0,5.781,5.781,5.781,5.781,4800.0
2012-02-07 09:50:00,6.25,6.25,6.24,6.24,31200.0,5.7717,5.7717,5.7625,5.7625,31200.0
2012-02-07 09:55:00,6.25,6.26,6.25,6.26,501600.0,5.7717,5.781,5.7717,5.781,501600.0
2012-02-07 10:00:00,6.26,6.26,6.24,6.24,45600.0,5.781,5.781,5.7625,5.7625,45600.0
2012-02-07 10:05:00,6.24,6.26,6.24,6.26,4800.0,5.7625,5.781,5.7625,5.781,4800.0
2012-02-07 10:10:00,6.28,6.29,6.28,6.29,19200.0,5.7994,5.8087,5.7994,5.8087,19200.0
2012-02-07 10:15:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-07 10:20:00,6.28,6.31,6.28,6.31,4800.0,5.7994,5.8272,5.7994,5.8272,4800.0
2012-02-07 10:25:00,6.3,6.3,6.3,6.3,55200.0,5.8179,5.8179,5.8179,5.8179,55200.0
2012-02-07 10:30:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-07 10:35:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-07 10:40:00,6.31,6.31,6.31,6.31,9600.0,5.8272,5.8272,5.8272,5.8272,9600.0
2012-02-07 10:45:00,6.31,6.33,6.31,6.33,72000.0,5.8272,5.8456,5.8272,5.8456,72000.0
2012-02-07 10:50:00,6.33,6.34,6.33,6.34,14400.0,5.8456,5.8549,5.8456,5.8549,14400.0
2012-02-07 10:55:00,6.35,6.36,6.35,6.36,122400.0,5.8641,5.8733,5.8641,5.8733,122400.0
2012-02-07 11:00:00,6.37,6.37,6.36,6.36,33600.0,5.8826,5.8826,5.8733,5.8733,33600.0
2012-02-07 11:05:00,6.38,6.38,6.37,6.37,28800.0,5.8918,5.8918,5.8826,5.8826,28800.0
2012-02-07 11:10:00,6.37,6.37,6.37,6.37,33600.0,5.8826,5.8826,5.8826,5.8826,33600.0
2012-02-07 11:15:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 11:20:00,6.38,6.38,6.38,6.38,9600.0,5.8918,5.8918,5.8918,5.8918,9600.0
2012-02-07 11:25:00,6.37,6.38,6.37,6.38,45600.0,5.8826,5.8918,5.8826,5.8918,45600.0
2012-02-07 11:30:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-07 11:35:00,6.38,6.38,6.38,6.38,7200.0,5.8918,5.8918,5.8918,5.8918,7200.0
2012-02-07 11:40:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-07 11:45:00,6.37,6.38,6.37,6.38,26400.0,5.8826,5.8918,5.8826,5.8918,26400.0
2012-02-07 11:50:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-07 11:55:00,6.37,6.37,6.37,6.37,9600.0,5.8826,5.8826,5.8826,5.8826,9600.0
2012-02-07 12:00:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 12:05:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-07 12:10:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 12:15:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 12:20:00,6.38,6.38,6.38,6.38,760800.0,5.8918,5.8918,5.8918,5.8918,760800.0
2012-02-07 12:25:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-07 12:30:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-07 12:35:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 12:40:00,6.38,6.38,6.38,6.38,12000.0,5.8918,5.8918,5.8918,5.8918,12000.0
2012-02-07 12:45:00,6.38,6.38,6.38,6.38,12000.0,5.8918,5.8918,5.8918,5.8918,12000.0
2012-02-07 12:50:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-07 12:55:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-07 13:00:00,6.39,6.39,6.39,6.39,112800.0,5.901,5.901,5.901,5.901,112800.0
2012-02-07 13:05:00,6.4,6.4,6.39,6.39,45600.0,5.9103,5.9103,5.901,5.901,45600.0
2012-02-07 13:10:00,6.39,6.39,6.39,6.39,14400.0,5.901,5.901,5.901,5.901,14400.0
2012-02-07 13:15:00,6.39,6.39,6.37,6.37,64800.0,5.901,5.901,5.8826,5.8826,64800.0
2012-02-07 13:20:00,6.37,6.37,6.36,6.36,24000.0,5.8826,5.8826,5.8733,5.8733,24000.0
2012-02-07 13:25:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-07 13:30:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 13:35:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 13:40:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 13:45:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-07 13:50:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-07 13:55:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:00:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:05:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:10:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:15:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:20:00,6.38,6.38,6.38,6.38,7200.0,5.8918,5.8918,5.8918,5.8918,7200.0
2012-02-07 14:25:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-07 14:30:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-07 14:35:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-07 14:40:00,6.38,6.38,6.38,6.38,14400.0,5.8918,5.8918,5.8918,5.8918,14400.0
2012-02-07 14:45:00,6.38,6.38,6.38,6.38,12000.0,5.8918,5.8918,5.8918,5.8918,12000.0
2012-02-07 14:50:00,6.39,6.39,6.39,6.39,7200.0,5.901,5.901,5.901,5.901,7200.0
2012-02-07 14:55:00,6.38,6.38,6.37,6.37,180000.0,5.8918,5.8918,5.8826,5.8826,180000.0
2012-02-07 15:00:00,6.38,6.38,6.37,6.37,180000.0,5.8918,5.8918,5.8826,5.8826,180000.0
2012-02-07 15:05:00,6.38,6.38,6.38,6.38,21600.0,5.8918,5.8918,5.8918,5.8918,21600.0
2012-02-07 15:10:00,6.38,6.38,6.38,6.38,43200.0,5.8918,5.8918,5.8918,5.8918,43200.0
2012-02-07 15:15:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-07 15:20:00,6.4,6.4,6.4,6.4,60000.0,5.9103,5.9103,5.9103,5.9103,60000.0
2012-02-07 15:25:00,6.4,6.41,6.4,6.41,307200.0,5.9103,5.9195,5.9103,5.9195,307200.0
2012-02-07 15:30:00,6.4,6.4,6.4,6.4,24000.0,5.9103,5.9103,5.9103,5.9103,24000.0
2012-02-07 15:35:00,6.41,6.41,6.41,6.41,12000.0,5.9195,5.9195,5.9195,5.9195,12000.0
2012-02-07 15:40:00,6.41,6.41,6.4,6.4,4800.0,5.9195,5.9195,5.9103,5.9103,4800.0
2012-02-07 15:45:00,6.41,6.41,6.39,6.39,33600.0,5.9195,5.9195,5.901,5.901,33600.0
2012-02-07 15:50:00,6.39,6.39,6.39,6.39,26400.0,5.901,5.901,5.901,5.901,26400.0
2012-02-07 15:55:00,6.39,6.39,6.38,6.38,213600.0,5.901,5.901,5.8918,5.8918,213600.0
2012-02-08 09:30:00,6.4,6.41,6.39,6.41,57600.0,5.9103,5.9195,5.901,5.9195,57600.0
2012-02-08 09:35:00,6.4,6.4,6.39,6.39,64800.0,5.9103,5.9103,5.901,5.901,64800.0
2012-02-08 09:40:00,6.38,6.41,6.38,6.4,168000.0,5.8918,5.9195,5.8918,5.9103,168000.0
2012-02-08 09:45:00,6.4,6.41,6.4,6.41,55200.0,5.9103,5.9195,5.9103,5.9195,55200.0
2012-02-08 09:50:00,6.41,6.42,6.41,6.42,16800.0,5.9195,5.9287,5.9195,5.9287,16800.0
2012-02-08 09:55:00,6.42,6.42,6.41,6.41,19200.0,5.9287,5.9287,5.9195,5.9195,19200.0
2012-02-08 10:00:00,6.41,6.42,6.41,6.41,33600.0,5.9195,5.9287,5.9195,5.9195,33600.0
2012-02-08 10:05:00,6.42,6.42,6.41,6.41,153600.0,5.9287,5.9287,5.9195,5.9195,153600.0
2012-02-08 10:10:00,6.41,6.41,6.41,6.41,14400.0,5.9195,5.9195,5.9195,5.9195,14400.0
2012-02-08 10:15:00,6.41,6.42,6.41,6.42,28800.0,5.9195,5.9287,5.9195,5.9287,28800.0
2012-02-08 10:20:00,6.42,6.42,6.41,6.41,26400.0,5.9287,5.9287,5.9195,5.9195,26400.0
2012-02-08 10:25:00,6.41,6.41,6.4,6.4,60000.0,5.9195,5.9195,5.9103,5.9103,60000.0
2012-02-08 10:30:00,6.4,6.41,6.4,6.4,60000.0,5.9103,5.9195,5.9103,5.9103,60000.0
2012-02-08 10:35:00,6.39,6.39,6.38,6.38,28800.0,5.901,5.901,5.8918,5.8918,28800.0
2012-02-08 10:40:00,6.39,6.39,6.37,6.37,33600.0,5.901,5.901,5.8826,5.8826,33600.0
2012-02-08 10:45:00,6.37,6.38,6.37,6.38,12000.0,5.8826,5.8918,5.8826,5.8918,12000.0
2012-02-08 10:50:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-08 10:55:00,6.37,6.37,6.37,6.37,26400.0,5.8826,5.8826,5.8826,5.8826,26400.0
2012-02-08 11:00:00,6.37,6.37,6.36,6.36,48000.0,5.8826,5.8826,5.8733,5.8733,48000.0
2012-02-08 11:05:00,6.35,6.35,6.34,6.34,19200.0,5.8641,5.8641,5.8549,5.8549,19200.0
2012-02-08 11:10:00,6.35,6.35,6.33,6.34,105600.0,5.8641,5.8641,5.8456,5.8549,105600.0
2012-02-08 11:15:00,6.34,6.35,6.33,6.33,266400.0,5.8549,5.8641,5.8456,5.8456,266400.0
2012-02-08 11:20:00,6.31,6.33,6.31,6.32,148800.0,5.8272,5.8456,5.8272,5.8364,148800.0
2012-02-08 11:25:00,6.32,6.33,6.32,6.33,43200.0,5.8364,5.8456,5.8364,5.8456,43200.0
2012-02-08 11:30:00,6.33,6.33,6.32,6.33,31200.0,5.8456,5.8456,5.8364,5.8456,31200.0
2012-02-08 11:35:00,6.32,6.33,6.32,6.33,16800.0,5.8364,5.8456,5.8364,5.8456,16800.0
2012-02-08 11:40:00,6.31,6.31,6.31,6.31,12000.0,5.8272,5.8272,5.8272,5.8272,12000.0
2012-02-08 11:45:00,6.31,6.33,6.31,6.33,16800.0,5.8272,5.8456,5.8272,5.8456,16800.0
2012-02-08 11:50:00,6.33,6.33,6.33,6.33,0.0,5.8456,5.8456,5.8456,5.8456,0.0
2012-02-08 11:55:00,6.34,6.35,6.34,6.34,9600.0,5.8549,5.8641,5.8549,5.8549,9600.0
2012-02-08 12:00:00,6.34,6.34,6.34,6.34,4800.0,5.8549,5.8549,5.8549,5.8549,4800.0
2012-02-08 12:05:00,6.34,6.34,6.34,6.34,9600.0,5.8549,5.8549,5.8549,5.8549,9600.0
2012-02-08 12:10:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-08 12:15:00,6.35,6.35,6.34,6.34,19200.0,5.8641,5.8641,5.8549,5.8549,19200.0
2012-02-08 12:20:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-08 12:25:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-08 12:30:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-08 12:35:00,6.35,6.35,6.35,6.35,165600.0,5.8641,5.8641,5.8641,5.8641,165600.0
2012-02-08 12:40:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-08 12:45:00,6.37,6.37,6.36,6.36,9600.0,5.8826,5.8826,5.8733,5.8733,9600.0
2012-02-08 12:50:00,6.37,6.37,6.36,6.37,62400.0,5.8826,5.8826,5.8733,5.8826,62400.0
2012-02-08 12:55:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:00:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:05:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:10:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-08 13:15:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-08 13:20:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:25:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:30:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-08 13:35:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-08 13:40:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 13:45:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 13:50:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 13:55:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 14:00:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 14:05:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 14:10:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-08 14:15:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:20:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:25:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:30:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:35:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:40:00,6.4,6.4,6.4,6.4,21600.0,5.9103,5.9103,5.9103,5.9103,21600.0
2012-02-08 14:45:00,6.41,6.41,6.41,6.41,45600.0,5.9195,5.9195,5.9195,5.9195,45600.0
2012-02-08 14:50:00,6.41,6.41,6.4,6.4,50400.0,5.9195,5.9195,5.9103,5.9103,50400.0
2012-02-08 14:55:00,6.4,6.4,6.4,6.4,0.0,5.9103,5.9103,5.9103,5.9103,0.0
2012-02-08 15:00:00,6.4,6.4,6.4,6.4,2400.0,5.9103,5.9103,5.9103,5.9103,2400.0
2012-02-08 15:05:00,6.4,6.4,6.4,6.4,7200.0,5.9103,5.9103,5.9103,5.9103,7200.0
2012-02-08 15:10:00,6.41,6.41,6.4,6.4,24000.0,5.9195,5.9195,5.9103,5.9103,24000.0
2012-02-08 15:15:00,6.39,6.4,6.39,6.4,21600.0,5.901,5.9103,5.901,5.9103,21600.0
2012-02-08 15:20:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-08 15:25:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-08 15:30:00,6.4,6.4,6.39,6.39,9600.0,5.9103,5.9103,5.901,5.901,9600.0
2012-02-08 15:35:00,6.4,6.4,6.4,6.4,2400.0,5.9103,5.9103,5.9103,5.9103,2400.0
2012-02-08 15:40:00,6.39,6.39,6.39,6.39,9600.0,5.901,5.901,5.901,5.901,9600.0
2012-02-08 15:45:00,6.4,6.4,6.39,6.39,33600.0,5.9103,5.9103,5.901,5.901,33600.0
2012-02-08 15:50:00,6.39,6.39,6.39,6.39,31200.0,5.901,5.901,5.901,5.901,31200.0
2012-02-08 15:55:00,6.4,6.41,6.4,6.41,55200.0,5.9103,5.9195,5.9103,5.9195,55200.0
2012-02-09 09:30:00,6.45,6.46,6.43,6.46,108000.0,5.9564,5.9657,5.938,5.9657,108000.0
2012-02-09 09:35:00,6.45,6.46,6.43,6.44,487200.0,5.9564,5.9657,5.938,5.9472,487200.0
2012-02-09 09:40:00,6.43,6.43,6.42,6.43,74400.0,5.938,5.938,5.9287,5.938,74400.0
2012-02-09 09:45:00,6.43,6.45,6.43,6.44,81600.0,5.938,5.9564,5.938,5.9472,81600.0
2012-02-09 09:50:00,6.43,6.44,6.43,6.44,26400.0,5.938,5.9472,5.938,5.9472,26400.0
2012-02-09 09:55:00,6.46,6.47,6.45,6.45,160800.0,5.9657,5.9749,5.9564,5.9564,160800.0
2012-02-09 10:00:00,6.46,6.47,6.42,6.43,201600.0,5.9657,5.9749,5.9287,5.938,201600.0
2012-02-09 10:05:00,6.43,6.43,6.41,6.41,62400.0,5.938,5.938,5.9195,5.9195,62400.0
2012-02-09 10:10:00,6.42,6.42,6.42,6.42,31200.0,5.9287,5.9287,5.9287,5.9287,31200.0
2012-02-09 10:15:00,6.42,6.43,6.42,6.43,19200.0,5.9287,5.938,5.9287,5.938,19200.0
2012-02-09 10:20:00,6.42,6.42,6.39,6.39,103200.0,5.9287,5.9287,5.901,5.901,103200.0
2012-02-09 10:25:00,6.39,6.39,6.37,6.38,158400.0,5.901,5.901,5.8826,5.8918,158400.0
2012-02-09 10:30:00,6.37,6.37,6.36,6.37,19200.0,5.8826,5.8826,5.8733,5.8826,19200.0
2012-02-09 10:35:00,6.36,6.37,6.35,6.37,50400.0,5.8733,5.8826,5.8641,5.8826,50400.0
2012-02-09 10:40:00,6.37,6.37,6.36,6.37,16800.0,5.8826,5.8826,5.8733,5.8826,16800.0
2012-02-09 10:45:00,6.37,6.39,6.37,6.39,55200.0,5.8826,5.901,5.8826,5.901,55200.0
2012-02-09 10:50:00,6.39,6.39,6.38,6.38,24000.0,5.901,5.901,5.8918,5.8918,24000.0
2012-02-09 10:55:00,6.39,6.4,6.39,6.4,26400.0,5.901,5.9103,5.901,5.9103,26400.0
2012-02-09 11:00:00,6.4,6.4,6.4,6.4,33600.0,5.9103,5.9103,5.9103,5.9103,33600.0
2012-02-09 11:05:00,6.4,6.41,6.4,6.4,9600.0,5.9103,5.9195,5.9103,5.9103,9600.0
2012-02-09 11:10:00,6.4,6.41,6.4,6.41,24000.0,5.9103,5.9195,5.9103,5.9195,24000.0
2012-02-09 11:15:00,6.41,6.41,6.4,6.4,12000.0,5.9195,5.9195,5.9103,5.9103,12000.0
2012-02-09 11:20:00,6.4,6.4,6.4,6.4,14400.0,5.9103,5.9103,5.9103,5.9103,14400.0
2012-02-09 11:25:00,6.41,6.41,6.41,6.41,19200.0,5.9195,5.9195,5.9195,5.9195,19200.0
2012-02-09 11:30:00,6.4,6.4,6.4,6.4,4800.0,5.9103,5.9103,5.9103,5.9103,4800.0
2012-02-09 11:35:00,6.41,6.41,6.39,6.39,26400.0,5.9195,5.9195,5.901,5.901,26400.0
2012-02-09 11:40:00,6.39,6.39,6.38,6.38,16800.0,5.901,5.901,5.8918,5.8918,16800.0
2012-02-09 11:45:00,6.39,6.39,6.39,6.39,9600.0,5.901,5.901,5.901,5.901,9600.0
2012-02-09 11:50:00,6.41,6.43,6.41,6.42,168000.0,5.9195,5.938,5.9195,5.9287,168000.0
2012-02-09 11:55:00,6.43,6.43,6.43,6.43,26400.0,5.938,5.938,5.938,5.938,26400.0
2012-02-09 12:00:00,6.44,6.45,6.44,6.45,50400.0,5.9472,5.9564,5.9472,5.9564,50400.0
2012-02-09 12:05:00,6.44,6.44,6.44,6.44,2400.0,5.9472,5.9472,5.9472,5.9472,2400.0
2012-02-09 12:10:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 12:15:00,6.44,6.44,6.44,6.44,4800.0,5.9472,5.9472,5.9472,5.9472,4800.0
2012-02-09 12:20:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 12:25:00,6.42,6.43,6.42,6.43,28800.0,5.9287,5.938,5.9287,5.938,28800.0
2012-02-09 12:30:00,6.43,6.43,6.43,6.43,0.0,5.938,5.938,5.938,5.938,0.0
2012-02-09 12:35:00,6.42,6.42,6.42,6.42,4800.0,5.9287,5.9287,5.9287,5.9287,4800.0
2012-02-09 12:40:00,6.43,6.43,6.43,6.43,26400.0,5.938,5.938,5.938,5.938,26400.0
2012-02-09 12:45:00,6.43,6.43,6.43,6.43,0.0,5.938,5.938,5.938,5.938,0.0
2012-02-09 12:50:00,6.44,6.44,6.44,6.44,14400.0,5.9472,5.9472,5.9472,5.9472,14400.0
2012-02-09 12:55:00,6.44,6.44,6.43,6.43,4800.0,5.9472,5.9472,5.938,5.938,4800.0
2012-02-09 13:00:00,6.45,6.45,6.45,6.45,43200.0,5.9564,5.9564,5.9564,5.9564,43200.0
2012-02-09 13:05:00,6.43,6.43,6.43,6.43,7200.0,5.938,5.938,5.938,5.938,7200.0
2012-02-09 13:10:00,6.44,6.44,6.44,6.44,2400.0,5.9472,5.9472,5.9472,5.9472,2400.0
2012-02-09 13:15:00,6.44,6.44,6.44,6.44,24000.0,5.9472,5.9472,5.9472,5.9472,24000.0
2012-02-09 13:20:00,6.43,6.43,6.43,6.43,2400.0,5.938,5.938,5.938,5.938,2400.0
2012-02-09 13:25:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-09 13:30:00,6.45,6.45,6.45,6.45,16800.0,5.9564,5.9564,5.9564,5.9564,16800.0
2012-02-09 13:35:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-09 13:40:00,6.44,6.44,6.44,6.44,14400.0,5.9472,5.9472,5.9472,5.9472,14400.0
2012-02-09 13:45:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 13:50:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 13:55:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:00:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-09 14:05:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-02-09 14:10:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-02-09 14:15:00,6.45,6.45,6.45,6.45,98400.0,5.9564,5.9564,5.9564,5.9564,98400.0
2012-02-09 14:20:00,6.44,6.44,6.44,6.44,4800.0,5.9472,5.9472,5.9472,5.9472,4800.0
2012-02-09 14:25:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:30:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:35:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:40:00,6.44,6.44,6.44,6.44,4800.0,5.9472,5.9472,5.9472,5.9472,4800.0
2012-02-09 14:45:00,6.44,6.44,6.44,6.44,12000.0,5.9472,5.9472,5.9472,5.9472,12000.0
2012-02-09 14:50:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:55:00,6.44,6.44,6.44,6.44,2400.0,5.9472,5.9472,5.9472,5.9472,2400.0
2012-02-09 15:00:00,6.43,6.44,6.43,6.44,9600.0,5.938,5.9472,5.938,5.9472,9600.0
2012-02-09 15:05:00,6.43,6.44,6.43,6.44,19200.0,5.938,5.9472,5.938,5.9472,19200.0
2012-02-09 15:10:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:15:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:20:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:25:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:30:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:35:00,6.43,6.43,6.43,6.43,9600.0,5.938,5.938,5.938,5.938,9600.0
2012-02-09 15:40:00,6.42,6.42,6.41,6.41,105600.0,5.9287,5.9287,5.9195,5.9195,105600.0
2012-02-09 15:45:00,6.42,6.43,6.42,6.42,12000.0,5.9287,5.938,5.9287,5.9287,12000.0
2012-02-09 15:50:00,6.42,6.42,6.42,6.42,16800.0,5.9287,5.9287,5.9287,5.9287,16800.0
2012-02-09 15:55:00,6.42,6.42,6.41,6.42,45600.0,5.9287,5.9287,5.9195,5.9287,45600.0
2012-02-10 09:30:00,6.27,6.27,6.24,6.26,571200.0,5.7902,5.7902,5.7625,5.781,571200.0
2012-02-10 09:35:00,6.26,6.27,6.24,6.27,139200.0,5.781,5.7902,5.7625,5.7902,139200.0
2012-02-10 09:40:00,6.26,6.27,6.25,6.27,88800.0,5.781,5.7902,5.7717,5.7902,88800.0
2012-02-10 09:45:00,6.27,6.27,6.26,6.26,26400.0,5.7902,5.7902,5.781,5.781,26400.0
2012-02-10 09:50:00,6.26,6.27,6.25,6.25,28800.0,5.781,5.7902,5.7717,5.7717,28800.0
2012-02-10 09:55:00,6.25,6.26,6.22,6.23,88800.0,5.7717,5.781,5.744,5.7533,88800.0
2012-02-10 10:00:00,6.23,6.23,6.21,6.21,64800.0,5.7533,5.7533,5.7348,5.7348,64800.0
2012-02-10 10:05:00,6.23,6.23,6.22,6.22,14400.0,5.7533,5.7533,5.744,5.744,14400.0
2012-02-10 10:10:00,6.21,6.21,6.2,6.2,69600.0,5.7348,5.7348,5.7256,5.7256,69600.0
2012-02-10 10:15:00,6.2,6.22,6.2,6.22,7200.0,5.7256,5.744,5.7256,5.744,7200.0
2012-02-10 10:20:00,6.23,6.23,6.22,6.22,12000.0,5.7533,5.7533,5.744,5.744,12000.0
2012-02-10 10:25:00,6.23,6.23,6.23,6.23,40800.0,5.7533,5.7533,5.7533,5.7533,40800.0
2012-02-10 10:30:00,6.23,6.23,6.23,6.23,28800.0,5.7533,5.7533,5.7533,5.7533,28800.0
2012-02-10 10:35:00,6.23,6.23,6.22,6.22,31200.0,5.7533,5.7533,5.744,5.744,31200.0
2012-02-10 10:40:00,6.22,6.24,6.22,6.23,26400.0,5.744,5.7625,5.744,5.7533,26400.0
2012-02-10 10:45:00,6.23,6.23,6.22,6.23,19200.0,5.7533,5.7533,5.744,5.7533,19200.0
2012-02-10 10:50:00,6.23,6.24,6.22,6.24,24000.0,5.7533,5.7625,5.744,5.7625,24000.0
2012-02-10 10:55:00,6.23,6.23,6.23,6.23,9600.0,5.7533,5.7533,5.7533,5.7533,9600.0
2012-02-10 11:00:00,6.25,6.26,6.24,6.24,40800.0,5.7717,5.781,5.7625,5.7625,40800.0
2012-02-10 11:05:00,6.24,6.25,6.24,6.25,9600.0,5.7625,5.7717,5.7625,5.7717,9600.0
2012-02-10 11:10:00,6.26,6.26,6.25,6.25,33600.0,5.781,5.781,5.7717,5.7717,33600.0
2012-02-10 11:15:00,6.24,6.24,6.24,6.24,2400.0,5.7625,5.7625,5.7625,5.7625,2400.0
2012-02-10 11:20:00,6.25,6.25,6.25,6.25,2400.0,5.7717,5.7717,5.7717,5.7717,2400.0
2012-02-10 11:25:00,6.25,6.25,6.23,6.23,12000.0,5.7717,5.7717,5.7533,5.7533,12000.0
2012-02-10 11:30:00,6.24,6.24,6.23,6.23,256800.0,5.7625,5.7625,5.7533,5.7533,256800.0
2012-02-10 11:35:00,6.24,6.24,6.24,6.24,4800.0,5.7625,5.7625,5.7625,5.7625,4800.0
2012-02-10 11:40:00,6.24,6.24,6.24,6.24,0.0,5.7625,5.7625,5.7625,5.7625,0.0
2012-02-10 11:45:00,6.24,6.24,6.24,6.24,21600.0,5.7625,5.7625,5.7625,5.7625,21600.0
2012-02-10 11:50:00,6.25,6.26,6.25,6.26,4800.0,5.7717,5.781,5.7717,5.781,4800.0
2012-02-10 11:55:00,6.26,6.26,6.25,6.25,7200.0,5.781,5.781,5.7717,5.7717,7200.0
2012-02-10 12:00:00,6.25,6.25,6.25,6.25,14400.0,5.7717,5.7717,5.7717,5.7717,14400.0
2012-02-10 12:05:00,6.26,6.26,6.24,6.24,26400.0,5.781,5.781,5.7625,5.7625,26400.0
2012-02-10 12:10:00,6.25,6.25,6.24,6.24,24000.0,5.7717,5.7717,5.7625,5.7625,24000.0
2012-02-10 12:15:00,6.24,6.25,6.24,6.25,19200.0,5.7625,5.7717,5.7625,5.7717,19200.0
2012-02-10 12:20:00,6.25,6.25,6.25,6.25,7200.0,5.7717,5.7717,5.7717,5.7717,7200.0
2012-02-10 12:25:00,6.24,6.24,6.24,6.24,14400.0,5.7625,5.7625,5.7625,5.7625,14400.0
2012-02-10 12:30:00,6.24,6.25,6.24,6.25,7200.0,5.7625,5.7717,5.7625,5.7717,7200.0
2012-02-10 12:35:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-02-10 12:40:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-02-10 12:45:00,6.25,6.25,6.25,6.25,16800.0,5.7717,5.7717,5.7717,5.7717,16800.0
2012-02-10 12:50:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-02-10 12:55:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-02-10 13:00:00,6.25,6.25,6.25,6.25,14400.0,5.7717,5.7717,5.7717,5.7717,14400.0
2012-02-10 13:05:00,6.25,6.25,6.25,6.25,7200.0,5.7717,5.7717,5.7717,5.7717,7200.0
2012-02-10 13:10:00,6.26,6.26,6.26,6.26,12000.0,5.781,5.781,5.781,5.781,12000.0
2012-02-10 13:15:00,6.25,6.25,6.24,6.25,16800.0,5.7717,5.7717,5.7625,5.7717,16800.0
2012-02-10 13:20:00,6.25,6.25,6.25,6.25,2400.0,5.7717,5.7717,5.7717,5.7717,2400.0
2012-02-10 13:25:00,6.24,6.24,6.24,6.24,19200.0,5.7625,5.7625,5.7625,5.7625,19200.0
2012-02-10 13:30:00,6.24,6.24,6.24,6.24,2400.0,5.7625,5.7625,5.7625,5.7625,2400.0
2012-02-10 13:35:00,6.23,6.23,6.21,6.22,57600.0,5.7533,5.7533,5.7348,5.744,57600.0
2012-02-10 13:40:00,6.22,6.22,6.21,6.22,16800.0,5.744,5.744,5.7348,5.744,16800.0
2012-02-10 13:45:00,6.22,6.22,6.22,6.22,40800.0,5.744,5.744,5.744,5.744,40800.0
2012-02-10 13:50:00,6.22,6.22,6.21,6.21,7200.0,5.744,5.744,5.7348,5.7348,7200.0
2012-02-10 13:55:00,6.22,6.22,6.2,6.21,177600.0,5.744,5.744,5.7256,5.7348,177600.0
2012-02-10 14:00:00,6.21,6.22,6.21,6.22,7200.0,5.7348,5.744,5.7348,5.744,7200.0
2012-02-10 14:05:00,6.21,6.22,6.21,6.22,7200.0,5.7348,5.744,5.7348,5.744,7200.0
2012-02-10 14:10:00,6.22,6.22,6.22,6.22,28800.0,5.744,5.744,5.744,5.744,28800.0
2012-02-10 14:15:00,6.21,6.22,6.21,6.22,9600.0,5.7348,5.744,5.7348,5.744,9600.0
2012-02-10 14:20:00,6.22,6.23,6.22,6.22,14400.0,5.744,5.7533,5.744,5.744,14400.0
2012-02-10 14:25:00,6.22,6.23,6.22,6.23,4800.0,5.744,5.7533,5.744,5.7533,4800.0
2012-02-10 14:30:00,6.23,6.23,6.23,6.23,132000.0,5.7533,5.7533,5.7533,5.7533,132000.0
2012-02-10 14:35:00,6.23,6.23,6.23,6.23,0.0,5.7533,5.7533,5.7533,5.7533,0.0
2012-02-10 14:40:00,6.22,6.22,6.22,6.22,2400.0,5.744,5.744,5.744,5.744,2400.0
2012-02-10 14:45:00,6.23,6.23,6.23,6.23,19200.0,5.7533,5.7533,5.7533,5.7533,19200.0
2012-02-10 14:50:00,6.23,6.23,6.23,6.23,14400.0,5.7533,5.7533,5.7533,5.7533,14400.0
2012-02-10 14:55:00,6.23,6.23,6.23,6.23,4800.0,5.7533,5.7533,5.7533,5.7533,4800.0
2012-02-10 15:00:00,6.23,6.23,6.22,6.22,91200.0,5.7533,5.7533,5.744,5.744,91200.0
2012-02-10 15:05:00,6.21,6.21,6.21,6.21,4800.0,5.7348,5.7348,5.7348,5.7348,4800.0
2012-02-10 15:10:00,6.21,6.21,6.2,6.21,72000.0,5.7348,5.7348,5.7256,5.7348,72000.0
2012-02-10 15:15:00,6.22,6.22,6.22,6.22,9600.0,5.744,5.744,5.744,5.744,9600.0
2012-02-10 15:20:00,6.22,6.22,6.22,6.22,4800.0,5.744,5.744,5.744,5.744,4800.0
2012-02-10 15:25:00,6.22,6.22,6.22,6.22,12000.0,5.744,5.744,5.744,5.744,12000.0
2012-02-10 15:30:00,6.23,6.24,6.23,6.23,50400.0,5.7533,5.7625,5.7533,5.7533,50400.0
2012-02-10 15:35:00,6.23,6.24,6.23,6.23,26400.0,5.7533,5.7625,5.7533,5.7533,26400.0
2012-02-10 15:40:00,6.23,6.24,6.23,6.24,24000.0,5.7533,5.7625,5.7533,5.7625,24000.0
2012-02-10 15:45:00,6.24,6.26,6.24,6.25,91200.0,5.7625,5.781,5.7625,5.7717,91200.0
2012-02-10 15:50:00,6.25,6.25,6.24,6.25,86400.0,5.7717,5.7717,5.7625,5.7717,86400.0
2012-02-10 15:55:00,6.25,6.28,6.25,6.28,417600.0,5.7717,5.7994,5.7717,5.7994,417600.0
2012-02-13 09:30:00,6.4,6.41,6.39,6.39,528000.0,5.9103,5.9195,5.901,5.901,528000.0
2012-02-13 09:35:00,6.39,6.4,6.39,6.39,57600.0,5.901,5.9103,5.901,5.901,57600.0
2012-02-13 09:40:00,6.39,6.39,6.37,6.37,74400.0,5.901,5.901,5.8826,5.8826,74400.0
2012-02-13 09:45:00,6.37,6.37,6.36,6.37,31200.0,5.8826,5.8826,5.8733,5.8826,31200.0
2012-02-13 09:50:00,6.37,6.38,6.37,6.37,24000.0,5.8826,5.8918,5.8826,5.8826,24000.0
2012-02-13 09:55:00,6.37,6.38,6.36,6.36,112800.0,5.8826,5.8918,5.8733,5.8733,112800.0
2012-02-13 10:00:00,6.36,6.37,6.36,6.37,43200.0,5.8733,5.8826,5.8733,5.8826,43200.0
2012-02-13 10:05:00,6.38,6.38,6.38,6.38,67200.0,5.8918,5.8918,5.8918,5.8918,67200.0
2012-02-13 10:10:00,6.37,6.37,6.36,6.36,24000.0,5.8826,5.8826,5.8733,5.8733,24000.0
2012-02-13 10:15:00,6.35,6.35,6.35,6.35,12000.0,5.8641,5.8641,5.8641,5.8641,12000.0
2012-02-13 10:20:00,6.34,6.35,6.34,6.35,45600.0,5.8549,5.8641,5.8549,5.8641,45600.0
2012-02-13 10:25:00,6.35,6.35,6.35,6.35,4800.0,5.8641,5.8641,5.8641,5.8641,4800.0
2012-02-13 10:30:00,6.35,6.35,6.33,6.34,60000.0,5.8641,5.8641,5.8456,5.8549,60000.0
2012-02-13 10:35:00,6.34,6.35,6.34,6.35,45600.0,5.8549,5.8641,5.8549,5.8641,45600.0
2012-02-13 10:40:00,6.34,6.34,6.34,6.34,12000.0,5.8549,5.8549,5.8549,5.8549,12000.0
2012-02-13 10:45:00,6.33,6.33,6.32,6.32,199200.0,5.8456,5.8456,5.8364,5.8364,199200.0
2012-02-13 10:50:00,6.34,6.34,6.34,6.34,16800.0,5.8549,5.8549,5.8549,5.8549,16800.0
2012-02-13 10:55:00,6.34,6.36,6.34,6.35,134400.0,5.8549,5.8733,5.8549,5.8641,134400.0
2012-02-13 11:00:00,6.35,6.36,6.35,6.36,12000.0,5.8641,5.8733,5.8641,5.8733,12000.0
2012-02-13 11:05:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-13 11:10:00,6.36,6.36,6.36,6.36,33600.0,5.8733,5.8733,5.8733,5.8733,33600.0
2012-02-13 11:15:00,6.36,6.36,6.35,6.35,19200.0,5.8733,5.8733,5.8641,5.8641,19200.0
2012-02-13 11:20:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-13 11:25:00,6.36,6.36,6.36,6.36,9600.0,5.8733,5.8733,5.8733,5.8733,9600.0
2012-02-13 11:30:00,6.36,6.36,6.36,6.36,33600.0,5.8733,5.8733,5.8733,5.8733,33600.0
2012-02-13 11:35:00,6.36,6.36,6.36,6.36,4800.0,5.8733,5.8733,5.8733,5.8733,4800.0
2012-02-13 11:40:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-13 11:45:00,6.36,6.38,6.36,6.37,50400.0,5.8733,5.8918,5.8733,5.8826,50400.0
2012-02-13 11:50:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-13 11:55:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-13 12:00:00,6.37,6.38,6.37,6.38,144000.0,5.8826,5.8918,5.8826,5.8918,144000.0
2012-02-13 12:05:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-13 12:10:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 12:15:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-13 12:20:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 12:25:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 12:30:00,6.36,6.36,6.36,6.36,7200.0,5.8733,5.8733,5.8733,5.8733,7200.0
2012-02-13 12:35:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-13 12:40:00,6.35,6.35,6.35,6.35,28800.0,5.8641,5.8641,5.8641,5.8641,28800.0
2012-02-13 12:45:00,6.36,6.36,6.36,6.36,9600.0,5.8733,5.8733,5.8733,5.8733,9600.0
2012-02-13 12:50:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-13 12:55:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 13:00:00,6.38,6.39,6.38,6.39,24000.0,5.8918,5.901,5.8918,5.901,24000.0
2012-02-13 13:05:00,6.39,6.39,6.39,6.39,16800.0,5.901,5.901,5.901,5.901,16800.0
2012-02-13 13:10:00,6.39,6.39,6.39,6.39,9600.0,5.901,5.901,5.901,5.901,9600.0
2012-02-13 13:15:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-13 13:20:00,6.39,6.39,6.38,6.38,4800.0,5.901,5.901,5.8918,5.8918,4800.0
2012-02-13 13:25:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 13:30:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-13 13:35:00,6.4,6.4,6.4,6.4,4800.0,5.9103,5.9103,5.9103,5.9103,4800.0
2012-02-13 13:40:00,6.4,6.4,6.4,6.4,0.0,5.9103,5.9103,5.9103,5.9103,0.0
2012-02-13 13:45:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-13 13:50:00,6.39,6.39,6.39,6.39,7200.0,5.901,5.901,5.901,5.901,7200.0
2012-02-13 13:55:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-13 14:00:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-13 14:05:00,6.39,6.4,6.39,6.39,14400.0,5.901,5.9103,5.901,5.901,14400.0
2012-02-13 14:10:00,6.4,6.4,6.4,6.4,19200.0,5.9103,5.9103,5.9103,5.9103,19200.0
2012-02-13 14:15:00,6.4,6.4,6.4,6.4,12000.0,5.9103,5.9103,5.9103,5.9103,12000.0
2012-02-13 14:20:00,6.41,6.41,6.41,6.41,14400.0,5.9195,5.9195,5.9195,5.9195,14400.0
2012-02-13 14:25:00,6.41,6.41,6.41,6.41,0.0,5.9195,5.9195,5.9195,5.9195,0.0
2012-02-13 14:30:00,6.4,6.4,6.4,6.4,62400.0,5.9103,5.9103,5.9103,5.9103,62400.0
2012-02-13 14:35:00,6.41,6.41,6.41,6.41,50400.0,5.9195,5.9195,5.9195,5.9195,50400.0
2012-02-13 14:40:00,6.41,6.41,6.41,6.41,26400.0,5.9195,5.9195,5.9195,5.9195,26400.0
2012-02-13 14:45:00,6.41,6.41,6.4,6.4,4800.0,5.9195,5.9195,5.9103,5.9103,4800.0
2012-02-13 14:50:00,6.41,6.41,6.4,6.4,28800.0,5.9195,5.9195,5.9103,5.9103,28800.0
2012-02-13 14:55:00,6.41,6.41,6.41,6.41,2400.0,5.9195,5.9195,5.9195,5.9195,2400.0
2012-02-13 15:00:00,6.41,6.41,6.41,6.41,24000.0,5.9195,5.9195,5.9195,5.9195,24000.0
2012-02-13 15:05:00,6.41,6.41,6.4,6.4,67200.0,5.9195,5.9195,5.9103,5.9103,67200.0
2012-02-13 15:10:00,6.4,6.41,6.4,6.41,36000.0,5.9103,5.9195,5.9103,5.9195,36000.0
2012-02-13 15:15:00,6.41,6.41,6.41,6.41,0.0,5.9195,5.9195,5.9195,5.9195,0.0
2012-02-13 15:20:00,6.41,6.41,6.41,6.41,0.0,5.9195,5.9195,5.9195,5.9195,0.0
2012-02-13 15:25:00,6.41,6.41,6.41,6.41,0.0,5.9195,5.9195,5.9195,5.9195,0.0
2012-02-13 15:30:00,6.4,6.41,6.4,6.41,14400.0,5.9103,5.9195,5.9103,5.9195,14400.0
2012-02-13 15:35:00,6.39,6.39,6.39,6.39,31200.0,5.901,5.901,5.901,5.901,31200.0
2012-02-13 15:40:00,6.39,6.39,6.39,6.39,38400.0,5.901,5.901,5.901,5.901,38400.0
2012-02-13 15:45:00,6.39,6.39,6.38,6.38,36000.0,5.901,5.901,5.8918,5.8918,36000.0
2012-02-13 15:50:00,6.38,6.39,6.38,6.38,96000.0,5.8918,5.901,5.8918,5.8918,96000.0
2012-02-13 15:55:00,6.38,6.39,6.38,6.39,91200.0,5.8918,5.901,5.8918,5.901,91200.0
2012-02-14 09:30:00,6.35,6.36,6.35,6.36,67200.0,5.8641,5.8733,5.8641,5.8733,67200.0
2012-02-14 09:35:00,6.35,6.36,6.35,6.35,62400.0,5.8641,5.8733,5.8641,5.8641,62400.0
2012-02-14 09:40:00,6.36,6.37,6.36,6.37,105600.0,5.8733,5.8826,5.8733,5.8826,105600.0
2012-02-14 09:45:00,6.37,6.37,6.36,6.36,14400.0,5.8826,5.8826,5.8733,5.8733,14400.0
2012-02-14 09:50:00,6.37,6.38,6.36,6.36,31200.0,5.8826,5.8918,5.8733,5.8733,31200.0
2012-02-14 09:55:00,6.36,6.36,6.36,6.36,134400.0,5.8733,5.8733,5.8733,5.8733,134400.0
2012-02-14 10:00:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-14 10:05:00,6.34,6.34,6.33,6.33,28800.0,5.8549,5.8549,5.8456,5.8456,28800.0
2012-02-14 10:10:00,6.32,6.33,6.32,6.33,14400.0,5.8364,5.8456,5.8364,5.8456,14400.0
2012-02-14 10:15:00,6.33,6.34,6.33,6.33,48000.0,5.8456,5.8549,5.8456,5.8456,48000.0
2012-02-14 10:20:00,6.34,6.34,6.34,6.34,9600.0,5.8549,5.8549,5.8549,5.8549,9600.0
2012-02-14 10:25:00,6.35,6.35,6.35,6.35,19200.0,5.8641,5.8641,5.8641,5.8641,19200.0
2012-02-14 10:30:00,6.34,6.36,6.34,6.35,57600.0,5.8549,5.8733,5.8549,5.8641,57600.0
2012-02-14 10:35:00,6.36,6.36,6.35,6.36,7200.0,5.8733,5.8733,5.8641,5.8733,7200.0
2012-02-14 10:40:00,6.33,6.34,6.33,6.34,57600.0,5.8456,5.8549,5.8456,5.8549,57600.0
2012-02-14 10:45:00,6.35,6.35,6.34,6.35,127200.0,5.8641,5.8641,5.8549,5.8641,127200.0
2012-02-14 10:50:00,6.34,6.34,6.34,6.34,12000.0,5.8549,5.8549,5.8549,5.8549,12000.0
2012-02-14 10:55:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-14 11:00:00,6.34,6.35,6.34,6.35,26400.0,5.8549,5.8641,5.8549,5.8641,26400.0
2012-02-14 11:05:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-14 11:10:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-14 11:15:00,6.35,6.35,6.34,6.34,9600.0,5.8641,5.8641,5.8549,5.8549,9600.0
2012-02-14 11:20:00,6.35,6.35,6.35,6.35,4800.0,5.8641,5.8641,5.8641,5.8641,4800.0
2012-02-14 11:25:00,6.35,6.35,6.35,6.35,4800.0,5.8641,5.8641,5.8641,5.8641,4800.0
2012-02-14 11:30:00,6.36,6.37,6.36,6.36,38400.0,5.8733,5.8826,5.8733,5.8733,38400.0
2012-02-14 11:35:00,6.36,6.36,6.36,6.36,2400.0,5.8733,5.8733,5.8733,5.8733,2400.0
2012-02-14 11:40:00,6.37,6.37,6.37,6.37,7200.0,5.8826,5.8826,5.8826,5.8826,7200.0
2012-02-14 11:45:00,6.36,6.38,6.36,6.38,7200.0,5.8733,5.8918,5.8733,5.8918,7200.0
2012-02-14 11:50:00,6.37,6.38,6.37,6.37,60000.0,5.8826,5.8918,5.8826,5.8826,60000.0
2012-02-14 11:55:00,6.36,6.36,6.36,6.36,24000.0,5.8733,5.8733,5.8733,5.8733,24000.0
2012-02-14 12:00:00,6.37,6.37,6.36,6.36,40800.0,5.8826,5.8826,5.8733,5.8733,40800.0
2012-02-14 12:05:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-14 12:10:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-02-14 12:15:00,6.36,6.36,6.36,6.36,33600.0,5.8733,5.8733,5.8733,5.8733,33600.0
2012-02-14 12:20:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-14 12:25:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-14 12:30:00,6.35,6.35,6.35,6.35,4800.0,5.8641,5.8641,5.8641,5.8641,4800.0
2012-02-14 12:35:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-14 12:40:00,6.35,6.35,6.35,6.35,108000.0,5.8641,5.8641,5.8641,5.8641,108000.0
2012-02-14 12:45:00,6.35,6.35,6.35,6.35,0.0,5.8641,5.8641,5.8641,5.8641,0.0
2012-02-14 12:50:00,6.34,6.34,6.34,6.34,7200.0,5.8549,5.8549,5.8549,5.8549,7200.0
2012-02-14 12:55:00,6.33,6.33,6.33,6.33,9600.0,5.8456,5.8456,5.8456,5.8456,9600.0
2012-02-14 13:00:00,6.32,6.32,6.31,6.32,55200.0,5.8364,5.8364,5.8272,5.8364,55200.0
2012-02-14 13:05:00,6.3,6.3,6.3,6.3,33600.0,5.8179,5.8179,5.8179,5.8179,33600.0
2012-02-14 13:10:00,6.31,6.31,6.31,6.31,28800.0,5.8272,5.8272,5.8272,5.8272,28800.0
2012-02-14 13:15:00,6.31,6.31,6.3,6.3,12000.0,5.8272,5.8272,5.8179,5.8179,12000.0
2012-02-14 13:20:00,6.3,6.3,6.3,6.3,0.0,5.8179,5.8179,5.8179,5.8179,0.0
2012-02-14 13:25:00,6.31,6.31,6.31,6.31,74400.0,5.8272,5.8272,5.8272,5.8272,74400.0
2012-02-14 13:30:00,6.31,6.31,6.31,6.31,2400.0,5.8272,5.8272,5.8272,5.8272,2400.0
2012-02-14 13:35:00,6.34,6.34,6.34,6.34,12000.0,5.8549,5.8549,5.8549,5.8549,12000.0
2012-02-14 13:40:00,6.34,6.34,6.33,6.33,19200.0,5.8549,5.8549,5.8456,5.8456,19200.0
2012-02-14 13:45:00,6.33,6.33,6.33,6.33,7200.0,5.8456,5.8456,5.8456,5.8456,7200.0
2012-02-14 13:50:00,6.32,6.33,6.32,6.33,9600.0,5.8364,5.8456,5.8364,5.8456,9600.0
2012-02-14 13:55:00,6.33,6.33,6.33,6.33,4800.0,5.8456,5.8456,5.8456,5.8456,4800.0
2012-02-14 14:00:00,6.33,6.33,6.33,6.33,7200.0,5.8456,5.8456,5.8456,5.8456,7200.0
2012-02-14 14:05:00,6.33,6.33,6.33,6.33,2400.0,5.8456,5.8456,5.8456,5.8456,2400.0
2012-02-14 14:10:00,6.33,6.33,6.33,6.33,0.0,5.8456,5.8456,5.8456,5.8456,0.0
2012-02-14 14:15:00,6.31,6.31,6.31,6.31,7200.0,5.8272,5.8272,5.8272,5.8272,7200.0
2012-02-14 14:20:00,6.31,6.31,6.29,6.29,24000.0,5.8272,5.8272,5.8087,5.8087,24000.0
2012-02-14 14:25:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-14 14:30:00,6.27,6.28,6.27,6.28,9600.0,5.7902,5.7994,5.7902,5.7994,9600.0
2012-02-14 14:35:00,6.29,6.29,6.29,6.29,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-02-14 14:40:00,6.29,6.29,6.28,6.28,28800.0,5.8087,5.8087,5.7994,5.7994,28800.0
2012-02-14 14:45:00,6.29,6.29,6.29,6.29,9600.0,5.8087,5.8087,5.8087,5.8087,9600.0
2012-02-14 14:50:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-14 14:55:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-14 15:00:00,6.32,6.32,6.32,6.32,12000.0,5.8364,5.8364,5.8364,5.8364,12000.0
2012-02-14 15:05:00,6.32,6.32,6.32,6.32,0.0,5.8364,5.8364,5.8364,5.8364,0.0
2012-02-14 15:10:00,6.32,6.32,6.32,6.32,0.0,5.8364,5.8364,5.8364,5.8364,0.0
2012-02-14 15:15:00,6.3,6.3,6.3,6.3,19200.0,5.8179,5.8179,5.8179,5.8179,19200.0
2012-02-14 15:20:00,6.29,6.29,6.27,6.27,43200.0,5.8087,5.8087,5.7902,5.7902,43200.0
2012-02-14 15:25:00,6.29,6.29,6.29,6.29,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-02-14 15:30:00,6.27,6.28,6.27,6.28,16800.0,5.7902,5.7994,5.7902,5.7994,16800.0
2012-02-14 15:35:00,6.31,6.34,6.31,6.33,19200.0,5.8272,5.8549,5.8272,5.8456,19200.0
2012-02-14 15:40:00,6.34,6.36,6.34,6.36,108000.0,5.8549,5.8733,5.8549,5.8733,108000.0
2012-02-14 15:45:00,6.36,6.39,6.36,6.39,96000.0,5.8733,5.901,5.8733,5.901,96000.0
2012-02-14 15:50:00,6.39,6.4,6.38,6.38,98400.0,5.901,5.9103,5.8918,5.8918,98400.0
2012-02-14 15:55:00,6.38,6.4,6.38,6.4,295200.0,5.8918,5.9103,5.8918,5.9103,295200.0
2012-02-15 09:30:00,6.46,6.46,6.44,6.45,974400.0,5.9657,5.9657,5.9472,5.9564,974400.0
2012-02-15 09:35:00,6.45,6.45,6.4,6.4,165600.0,5.9564,5.9564,5.9103,5.9103,165600.0
2012-02-15 09:40:00,6.39,6.39,6.38,6.38,194400.0,5.901,5.901,5.8918,5.8918,194400.0
2012-02-15 09:45:00,6.38,6.38,6.38,6.38,26400.0,5.8918,5.8918,5.8918,5.8918,26400.0
2012-02-15 09:50:00,6.38,6.39,6.38,6.38,21600.0,5.8918,5.901,5.8918,5.8918,21600.0
2012-02-15 09:55:00,6.38,6.39,6.37,6.39,120000.0,5.8918,5.901,5.8826,5.901,120000.0
2012-02-15 10:00:00,6.4,6.4,6.39,6.39,57600.0,5.9103,5.9103,5.901,5.901,57600.0
2012-02-15 10:05:00,6.41,6.41,6.39,6.39,55200.0,5.9195,5.9195,5.901,5.901,55200.0
2012-02-15 10:10:00,6.4,6.4,6.38,6.38,36000.0,5.9103,5.9103,5.8918,5.8918,36000.0
2012-02-15 10:15:00,6.38,6.38,6.38,6.38,14400.0,5.8918,5.8918,5.8918,5.8918,14400.0
2012-02-15 10:20:00,6.36,6.36,6.36,6.36,134400.0,5.8733,5.8733,5.8733,5.8733,134400.0
2012-02-15 10:25:00,6.37,6.37,6.37,6.37,14400.0,5.8826,5.8826,5.8826,5.8826,14400.0
2012-02-15 10:30:00,6.38,6.39,6.38,6.38,52800.0,5.8918,5.901,5.8918,5.8918,52800.0
2012-02-15 10:35:00,6.38,6.38,6.38,6.38,26400.0,5.8918,5.8918,5.8918,5.8918,26400.0
2012-02-15 10:40:00,6.38,6.39,6.38,6.39,52800.0,5.8918,5.901,5.8918,5.901,52800.0
2012-02-15 10:45:00,6.39,6.4,6.39,6.4,16800.0,5.901,5.9103,5.901,5.9103,16800.0
2012-02-15 10:50:00,6.4,6.4,6.38,6.38,19200.0,5.9103,5.9103,5.8918,5.8918,19200.0
2012-02-15 10:55:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-15 11:00:00,6.37,6.38,6.36,6.38,33600.0,5.8826,5.8918,5.8733,5.8918,33600.0
2012-02-15 11:05:00,6.38,6.38,6.38,6.38,40800.0,5.8918,5.8918,5.8918,5.8918,40800.0
2012-02-15 11:10:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-15 11:15:00,6.37,6.37,6.37,6.37,24000.0,5.8826,5.8826,5.8826,5.8826,24000.0
2012-02-15 11:20:00,6.38,6.38,6.37,6.37,21600.0,5.8918,5.8918,5.8826,5.8826,21600.0
2012-02-15 11:25:00,6.38,6.38,6.38,6.38,19200.0,5.8918,5.8918,5.8918,5.8918,19200.0
2012-02-15 11:30:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-15 11:35:00,6.38,6.38,6.38,6.38,24000.0,5.8918,5.8918,5.8918,5.8918,24000.0
2012-02-15 11:40:00,6.4,6.4,6.39,6.39,79200.0,5.9103,5.9103,5.901,5.901,79200.0
2012-02-15 11:45:00,6.39,6.39,6.39,6.39,26400.0,5.901,5.901,5.901,5.901,26400.0
2012-02-15 11:50:00,6.39,6.4,6.39,6.39,28800.0,5.901,5.9103,5.901,5.901,28800.0
2012-02-15 11:55:00,6.4,6.4,6.39,6.4,36000.0,5.9103,5.9103,5.901,5.9103,36000.0
2012-02-15 12:00:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-15 12:05:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-15 12:10:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-15 12:15:00,6.39,6.39,6.39,6.39,72000.0,5.901,5.901,5.901,5.901,72000.0
2012-02-15 12:20:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-15 12:25:00,6.39,6.39,6.38,6.38,24000.0,5.901,5.901,5.8918,5.8918,24000.0
2012-02-15 12:30:00,6.38,6.38,6.36,6.36,62400.0,5.8918,5.8918,5.8733,5.8733,62400.0
2012-02-15 12:35:00,6.37,6.37,6.37,6.37,12000.0,5.8826,5.8826,5.8826,5.8826,12000.0
2012-02-15 12:40:00,6.37,6.37,6.36,6.36,55200.0,5.8826,5.8826,5.8733,5.8733,55200.0
2012-02-15 12:45:00,6.36,6.36,6.35,6.35,38400.0,5.8733,5.8733,5.8641,5.8641,38400.0
2012-02-15 12:50:00,6.34,6.34,6.31,6.31,96000.0,5.8549,5.8549,5.8272,5.8272,96000.0
2012-02-15 12:55:00,6.31,6.32,6.3,6.31,144000.0,5.8272,5.8364,5.8179,5.8272,144000.0
2012-02-15 13:00:00,6.29,6.29,6.29,6.29,43200.0,5.8087,5.8087,5.8087,5.8087,43200.0
2012-02-15 13:05:00,6.3,6.3,6.29,6.3,52800.0,5.8179,5.8179,5.8087,5.8179,52800.0
2012-02-15 13:10:00,6.3,6.3,6.3,6.3,7200.0,5.8179,5.8179,5.8179,5.8179,7200.0
2012-02-15 13:15:00,6.3,6.3,6.29,6.3,19200.0,5.8179,5.8179,5.8087,5.8179,19200.0
2012-02-15 13:20:00,6.3,6.31,6.3,6.31,9600.0,5.8179,5.8272,5.8179,5.8272,9600.0
2012-02-15 13:25:00,6.31,6.31,6.31,6.31,67200.0,5.8272,5.8272,5.8272,5.8272,67200.0
2012-02-15 13:30:00,6.31,6.31,6.3,6.3,74400.0,5.8272,5.8272,5.8179,5.8179,74400.0
2012-02-15 13:35:00,6.3,6.3,6.3,6.3,7200.0,5.8179,5.8179,5.8179,5.8179,7200.0
2012-02-15 13:40:00,6.3,6.3,6.29,6.3,31200.0,5.8179,5.8179,5.8087,5.8179,31200.0
2012-02-15 13:45:00,6.3,6.3,6.29,6.29,26400.0,5.8179,5.8179,5.8087,5.8087,26400.0
2012-02-15 13:50:00,6.3,6.31,6.3,6.31,57600.0,5.8179,5.8272,5.8179,5.8272,57600.0
2012-02-15 13:55:00,6.32,6.32,6.32,6.32,57600.0,5.8364,5.8364,5.8364,5.8364,57600.0
2012-02-15 14:00:00,6.33,6.33,6.3,6.3,81600.0,5.8456,5.8456,5.8179,5.8179,81600.0
2012-02-15 14:05:00,6.29,6.3,6.29,6.3,204000.0,5.8087,5.8179,5.8087,5.8179,204000.0
2012-02-15 14:10:00,6.29,6.29,6.27,6.28,129600.0,5.8087,5.8087,5.7902,5.7994,129600.0
2012-02-15 14:15:00,6.28,6.28,6.27,6.27,67200.0,5.7994,5.7994,5.7902,5.7902,67200.0
2012-02-15 14:20:00,6.27,6.28,6.27,6.28,156000.0,5.7902,5.7994,5.7902,5.7994,156000.0
2012-02-15 14:25:00,6.29,6.32,6.29,6.31,127200.0,5.8087,5.8364,5.8087,5.8272,127200.0
2012-02-15 14:30:00,6.31,6.31,6.3,6.3,31200.0,5.8272,5.8272,5.8179,5.8179,31200.0
2012-02-15 14:35:00,6.29,6.29,6.29,6.29,9600.0,5.8087,5.8087,5.8087,5.8087,9600.0
2012-02-15 14:40:00,6.29,6.3,6.29,6.3,69600.0,5.8087,5.8179,5.8087,5.8179,69600.0
2012-02-15 14:45:00,6.29,6.3,6.29,6.3,9600.0,5.8087,5.8179,5.8087,5.8179,9600.0
2012-02-15 14:50:00,6.31,6.32,6.31,6.31,24000.0,5.8272,5.8364,5.8272,5.8272,24000.0
2012-02-15 14:55:00,6.3,6.3,6.26,6.26,12000.0,5.8179,5.8179,5.781,5.781,12000.0
2012-02-15 15:00:00,6.26,6.27,6.25,6.25,91200.0,5.781,5.7902,5.7717,5.7717,91200.0
2012-02-15 15:05:00,6.25,6.26,6.25,6.25,96000.0,5.7717,5.781,5.7717,5.7717,96000.0
2012-02-15 15:10:00,6.26,6.26,6.24,6.26,40800.0,5.781,5.781,5.7625,5.781,40800.0
2012-02-15 15:15:00,6.26,6.27,6.26,6.27,24000.0,5.781,5.7902,5.781,5.7902,24000.0
2012-02-15 15:20:00,6.26,6.26,6.25,6.25,19200.0,5.781,5.781,5.7717,5.7717,19200.0
2012-02-15 15:25:00,6.25,6.25,6.24,6.25,79200.0,5.7717,5.7717,5.7625,5.7717,79200.0
2012-02-15 15:30:00,6.26,6.26,6.26,6.26,12000.0,5.781,5.781,5.781,5.781,12000.0
2012-02-15 15:35:00,6.26,6.26,6.26,6.26,7200.0,5.781,5.781,5.781,5.781,7200.0
2012-02-15 15:40:00,6.26,6.28,6.26,6.27,33600.0,5.781,5.7994,5.781,5.7902,33600.0
2012-02-15 15:45:00,6.28,6.3,6.27,6.29,62400.0,5.7994,5.8179,5.7902,5.8087,62400.0
2012-02-15 15:50:00,6.27,6.29,6.27,6.28,88800.0,5.7902,5.8087,5.7902,5.7994,88800.0
2012-02-15 15:55:00,6.28,6.28,6.26,6.27,278400.0,5.7994,5.7994,5.781,5.7902,278400.0
2012-02-16 09:30:00,6.3,6.31,6.3,6.31,79200.0,5.8179,5.8272,5.8179,5.8272,79200.0
2012-02-16 09:35:00,6.31,6.32,6.29,6.31,885600.0,5.8272,5.8364,5.8087,5.8272,885600.0
2012-02-16 09:40:00,6.31,6.34,6.31,6.34,230400.0,5.8272,5.8549,5.8272,5.8549,230400.0
2012-02-16 09:45:00,6.34,6.34,6.33,6.33,7200.0,5.8549,5.8549,5.8456,5.8456,7200.0
2012-02-16 09:50:00,6.33,6.33,6.31,6.31,40800.0,5.8456,5.8456,5.8272,5.8272,40800.0
2012-02-16 09:55:00,6.3,6.35,6.29,6.34,132000.0,5.8179,5.8641,5.8087,5.8549,132000.0
2012-02-16 10:00:00,6.34,6.37,6.34,6.36,76800.0,5.8549,5.8826,5.8549,5.8733,76800.0
2012-02-16 10:05:00,6.36,6.37,6.35,6.35,28800.0,5.8733,5.8826,5.8641,5.8641,28800.0
2012-02-16 10:10:00,6.35,6.37,6.35,6.36,21600.0,5.8641,5.8826,5.8641,5.8733,21600.0
2012-02-16 10:15:00,6.37,6.37,6.36,6.36,103200.0,5.8826,5.8826,5.8733,5.8733,103200.0
2012-02-16 10:20:00,6.36,6.36,6.36,6.36,62400.0,5.8733,5.8733,5.8733,5.8733,62400.0
2012-02-16 10:25:00,6.36,6.38,6.36,6.38,156000.0,5.8733,5.8918,5.8733,5.8918,156000.0
2012-02-16 10:30:00,6.38,6.38,6.37,6.37,52800.0,5.8918,5.8918,5.8826,5.8826,52800.0
2012-02-16 10:35:00,6.38,6.38,6.37,6.38,38400.0,5.8918,5.8918,5.8826,5.8918,38400.0
2012-02-16 10:40:00,6.37,6.37,6.37,6.37,19200.0,5.8826,5.8826,5.8826,5.8826,19200.0
2012-02-16 10:45:00,6.37,6.37,6.37,6.37,21600.0,5.8826,5.8826,5.8826,5.8826,21600.0
2012-02-16 10:50:00,6.36,6.36,6.36,6.36,4800.0,5.8733,5.8733,5.8733,5.8733,4800.0
2012-02-16 10:55:00,6.36,6.36,6.35,6.35,16800.0,5.8733,5.8733,5.8641,5.8641,16800.0
2012-02-16 11:00:00,6.36,6.36,6.36,6.36,9600.0,5.8733,5.8733,5.8733,5.8733,9600.0
2012-02-16 11:05:00,6.36,6.36,6.35,6.35,79200.0,5.8733,5.8733,5.8641,5.8641,79200.0
2012-02-16 11:10:00,6.35,6.35,6.34,6.35,146400.0,5.8641,5.8641,5.8549,5.8641,146400.0
2012-02-16 11:15:00,6.36,6.36,6.36,6.36,28800.0,5.8733,5.8733,5.8733,5.8733,28800.0
2012-02-16 11:20:00,6.36,6.36,6.36,6.36,12000.0,5.8733,5.8733,5.8733,5.8733,12000.0
2012-02-16 11:25:00,6.37,6.37,6.37,6.37,7200.0,5.8826,5.8826,5.8826,5.8826,7200.0
2012-02-16 11:30:00,6.37,6.37,6.36,6.37,26400.0,5.8826,5.8826,5.8733,5.8826,26400.0
2012-02-16 11:35:00,6.37,6.4,6.37,6.4,141600.0,5.8826,5.9103,5.8826,5.9103,141600.0
2012-02-16 11:40:00,6.4,6.4,6.4,6.4,19200.0,5.9103,5.9103,5.9103,5.9103,19200.0
2012-02-16 11:45:00,6.4,6.4,6.4,6.4,62400.0,5.9103,5.9103,5.9103,5.9103,62400.0
2012-02-16 11:50:00,6.4,6.42,6.4,6.42,163200.0,5.9103,5.9287,5.9103,5.9287,163200.0
2012-02-16 11:55:00,6.42,6.44,6.41,6.44,76800.0,5.9287,5.9472,5.9195,5.9472,76800.0
2012-02-16 12:00:00,6.45,6.45,6.44,6.44,36000.0,5.9564,5.9564,5.9472,5.9472,36000.0
2012-02-16 12:05:00,6.44,6.44,6.43,6.43,122400.0,5.9472,5.9472,5.938,5.938,122400.0
2012-02-16 12:10:00,6.43,6.43,6.42,6.42,79200.0,5.938,5.938,5.9287,5.9287,79200.0
2012-02-16 12:15:00,6.42,6.43,6.42,6.43,24000.0,5.9287,5.938,5.9287,5.938,24000.0
2012-02-16 12:20:00,6.42,6.45,6.42,6.44,103200.0,5.9287,5.9564,5.9287,5.9472,103200.0
2012-02-16 12:25:00,6.44,6.44,6.44,6.44,19200.0,5.9472,5.9472,5.9472,5.9472,19200.0
2012-02-16 12:30:00,6.44,6.44,6.43,6.43,28800.0,5.9472,5.9472,5.938,5.938,28800.0
2012-02-16 12:35:00,6.43,6.43,6.43,6.43,12000.0,5.938,5.938,5.938,5.938,12000.0
2012-02-16 12:40:00,6.44,6.44,6.43,6.43,12000.0,5.9472,5.9472,5.938,5.938,12000.0
2012-02-16 12:45:00,6.43,6.43,6.42,6.42,28800.0,5.938,5.938,5.9287,5.9287,28800.0
2012-02-16 12:50:00,6.42,6.42,6.42,6.42,26400.0,5.9287,5.9287,5.9287,5.9287,26400.0
2012-02-16 12:55:00,6.43,6.43,6.43,6.43,12000.0,5.938,5.938,5.938,5.938,12000.0
2012-02-16 13:00:00,6.43,6.45,6.43,6.45,24000.0,5.938,5.9564,5.938,5.9564,24000.0
2012-02-16 13:05:00,6.44,6.44,6.43,6.43,33600.0,5.9472,5.9472,5.938,5.938,33600.0
2012-02-16 13:10:00,6.44,6.46,6.44,6.46,72000.0,5.9472,5.9657,5.9472,5.9657,72000.0
2012-02-16 13:15:00,6.45,6.45,6.45,6.45,9600.0,5.9564,5.9564,5.9564,5.9564,9600.0
2012-02-16 13:20:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 13:25:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 13:30:00,6.45,6.45,6.45,6.45,16800.0,5.9564,5.9564,5.9564,5.9564,16800.0
2012-02-16 13:35:00,6.46,6.46,6.46,6.46,19200.0,5.9657,5.9657,5.9657,5.9657,19200.0
2012-02-16 13:40:00,6.45,6.45,6.45,6.45,9600.0,5.9564,5.9564,5.9564,5.9564,9600.0
2012-02-16 13:45:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-02-16 13:50:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-02-16 13:55:00,6.45,6.45,6.45,6.45,14400.0,5.9564,5.9564,5.9564,5.9564,14400.0
2012-02-16 14:00:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 14:05:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 14:10:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 14:15:00,6.45,6.45,6.45,6.45,7200.0,5.9564,5.9564,5.9564,5.9564,7200.0
2012-02-16 14:20:00,6.45,6.45,6.45,6.45,33600.0,5.9564,5.9564,5.9564,5.9564,33600.0
2012-02-16 14:25:00,6.46,6.46,6.46,6.46,62400.0,5.9657,5.9657,5.9657,5.9657,62400.0
2012-02-16 14:30:00,6.46,6.47,6.46,6.47,199200.0,5.9657,5.9749,5.9657,5.9749,199200.0
2012-02-16 14:35:00,6.47,6.47,6.46,6.46,45600.0,5.9749,5.9749,5.9657,5.9657,45600.0
2012-02-16 14:40:00,6.46,6.46,6.46,6.46,12000.0,5.9657,5.9657,5.9657,5.9657,12000.0
2012-02-16 14:45:00,6.45,6.45,6.45,6.45,26400.0,5.9564,5.9564,5.9564,5.9564,26400.0
2012-02-16 14:50:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 14:55:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-02-16 15:00:00,6.46,6.46,6.45,6.45,36000.0,5.9657,5.9657,5.9564,5.9564,36000.0
2012-02-16 15:05:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-16 15:10:00,6.44,6.44,6.44,6.44,19200.0,5.9472,5.9472,5.9472,5.9472,19200.0
2012-02-16 15:15:00,6.45,6.45,6.45,6.45,14400.0,5.9564,5.9564,5.9564,5.9564,14400.0
2012-02-16 15:20:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-16 15:25:00,6.45,6.45,6.44,6.45,9600.0,5.9564,5.9564,5.9472,5.9564,9600.0
2012-02-16 15:30:00,6.45,6.45,6.45,6.45,21600.0,5.9564,5.9564,5.9564,5.9564,21600.0
2012-02-16 15:35:00,6.45,6.45,6.44,6.45,16800.0,5.9564,5.9564,5.9472,5.9564,16800.0
2012-02-16 15:40:00,6.45,6.46,6.45,6.46,48000.0,5.9564,5.9657,5.9564,5.9657,48000.0
2012-02-16 15:45:00,6.46,6.47,6.46,6.46,72000.0,5.9657,5.9749,5.9657,5.9657,72000.0
2012-02-16 15:50:00,6.46,6.47,6.45,6.46,146400.0,5.9657,5.9749,5.9564,5.9657,146400.0
2012-02-16 15:55:00,6.46,6.46,6.45,6.46,208800.0,5.9657,5.9657,5.9564,5.9657,208800.0
2012-02-17 09:30:00,6.55,6.55,6.52,6.53,139200.0,6.0488,6.0488,6.0211,6.0303,139200.0
2012-02-17 09:35:00,6.51,6.51,6.5,6.51,168000.0,6.0118,6.0118,6.0026,6.0118,168000.0
2012-02-17 09:40:00,6.5,6.52,6.5,6.52,69600.0,6.0026,6.0211,6.0026,6.0211,69600.0
2012-02-17 09:45:00,6.52,6.52,6.5,6.51,115200.0,6.0211,6.0211,6.0026,6.0118,115200.0
2012-02-17 09:50:00,6.51,6.51,6.5,6.5,55200.0,6.0118,6.0118,6.0026,6.0026,55200.0
2012-02-17 09:55:00,6.51,6.51,6.5,6.5,24000.0,6.0118,6.0118,6.0026,6.0026,24000.0
2012-02-17 10:00:00,6.5,6.51,6.48,6.49,28800.0,6.0026,6.0118,5.9841,5.9934,28800.0
2012-02-17 10:05:00,6.5,6.5,6.49,6.49,45600.0,6.0026,6.0026,5.9934,5.9934,45600.0
2012-02-17 10:10:00,6.49,6.5,6.49,6.5,7200.0,5.9934,6.0026,5.9934,6.0026,7200.0
2012-02-17 10:15:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-17 10:20:00,6.5,6.51,6.5,6.51,33600.0,6.0026,6.0118,6.0026,6.0118,33600.0
2012-02-17 10:25:00,6.51,6.51,6.51,6.51,38400.0,6.0118,6.0118,6.0118,6.0118,38400.0
2012-02-17 10:30:00,6.5,6.51,6.5,6.5,300000.0,6.0026,6.0118,6.0026,6.0026,300000.0
2012-02-17 10:35:00,6.5,6.5,6.49,6.49,4800.0,6.0026,6.0026,5.9934,5.9934,4800.0
2012-02-17 10:40:00,6.49,6.49,6.49,6.49,4800.0,5.9934,5.9934,5.9934,5.9934,4800.0
2012-02-17 10:45:00,6.5,6.5,6.5,6.5,19200.0,6.0026,6.0026,6.0026,6.0026,19200.0
2012-02-17 10:50:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-17 10:55:00,6.49,6.49,6.49,6.49,216000.0,5.9934,5.9934,5.9934,5.9934,216000.0
2012-02-17 11:00:00,6.49,6.49,6.48,6.48,206400.0,5.9934,5.9934,5.9841,5.9841,206400.0
2012-02-17 11:05:00,6.48,6.48,6.47,6.47,24000.0,5.9841,5.9841,5.9749,5.9749,24000.0
2012-02-17 11:10:00,6.49,6.49,6.48,6.48,67200.0,5.9934,5.9934,5.9841,5.9841,67200.0
2012-02-17 11:15:00,6.48,6.49,6.48,6.49,19200.0,5.9841,5.9934,5.9841,5.9934,19200.0
2012-02-17 11:20:00,6.49,6.5,6.49,6.49,16800.0,5.9934,6.0026,5.9934,5.9934,16800.0
2012-02-17 11:25:00,6.49,6.5,6.49,6.5,26400.0,5.9934,6.0026,5.9934,6.0026,26400.0
2012-02-17 11:30:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-17 11:35:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 11:40:00,6.5,6.5,6.5,6.5,28800.0,6.0026,6.0026,6.0026,6.0026,28800.0
2012-02-17 11:45:00,6.5,6.5,6.5,6.5,2400.0,6.0026,6.0026,6.0026,6.0026,2400.0
2012-02-17 11:50:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-02-17 11:55:00,6.5,6.5,6.5,6.5,4800.0,6.0026,6.0026,6.0026,6.0026,4800.0
2012-02-17 12:00:00,6.49,6.49,6.49,6.49,7200.0,5.9934,5.9934,5.9934,5.9934,7200.0
2012-02-17 12:05:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-02-17 12:10:00,6.5,6.5,6.5,6.5,2400.0,6.0026,6.0026,6.0026,6.0026,2400.0
2012-02-17 12:15:00,6.5,6.5,6.5,6.5,21600.0,6.0026,6.0026,6.0026,6.0026,21600.0
2012-02-17 12:20:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:25:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:30:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:35:00,6.5,6.5,6.5,6.5,26400.0,6.0026,6.0026,6.0026,6.0026,26400.0
2012-02-17 12:40:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:45:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:50:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:55:00,6.5,6.5,6.5,6.5,4800.0,6.0026,6.0026,6.0026,6.0026,4800.0
2012-02-17 13:00:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 13:05:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 13:10:00,6.5,6.5,6.5,6.5,7200.0,6.0026,6.0026,6.0026,6.0026,7200.0
2012-02-17 13:15:00,6.51,6.51,6.51,6.51,31200.0,6.0118,6.0118,6.0118,6.0118,31200.0
2012-02-17 13:20:00,6.51,6.51,6.51,6.51,0.0,6.0118,6.0118,6.0118,6.0118,0.0
2012-02-17 13:25:00,6.51,6.51,6.51,6.51,2400.0,6.0118,6.0118,6.0118,6.0118,2400.0
2012-02-17 13:30:00,6.51,6.51,6.51,6.51,2400.0,6.0118,6.0118,6.0118,6.0118,2400.0
2012-02-17 13:35:00,6.52,6.52,6.52,6.52,9600.0,6.0211,6.0211,6.0211,6.0211,9600.0
2012-02-17 13:40:00,6.52,6.52,6.52,6.52,40800.0,6.0211,6.0211,6.0211,6.0211,40800.0
2012-02-17 13:45:00,6.52,6.52,6.52,6.52,7200.0,6.0211,6.0211,6.0211,6.0211,7200.0
2012-02-17 13:50:00,6.52,6.52,6.51,6.51,45600.0,6.0211,6.0211,6.0118,6.0118,45600.0
2012-02-17 13:55:00,6.51,6.52,6.51,6.52,24000.0,6.0118,6.0211,6.0118,6.0211,24000.0
2012-02-17 14:00:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-02-17 14:05:00,6.52,6.52,6.52,6.52,50400.0,6.0211,6.0211,6.0211,6.0211,50400.0
2012-02-17 14:10:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-02-17 14:15:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-02-17 14:20:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-02-17 14:25:00,6.52,6.52,6.52,6.52,48000.0,6.0211,6.0211,6.0211,6.0211,48000.0
2012-02-17 14:30:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-02-17 14:35:00,6.53,6.53,6.53,6.53,4800.0,6.0303,6.0303,6.0303,6.0303,4800.0
2012-02-17 14:40:00,6.53,6.53,6.52,6.52,16800.0,6.0303,6.0303,6.0211,6.0211,16800.0
2012-02-17 14:45:00,6.53,6.53,6.53,6.53,14400.0,6.0303,6.0303,6.0303,6.0303,14400.0
2012-02-17 14:50:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-02-17 14:55:00,6.53,6.53,6.53,6.53,28800.0,6.0303,6.0303,6.0303,6.0303,28800.0
2012-02-17 15:00:00,6.53,6.53,6.53,6.53,60000.0,6.0303,6.0303,6.0303,6.0303,60000.0
2012-02-17 15:05:00,6.53,6.53,6.53,6.53,19200.0,6.0303,6.0303,6.0303,6.0303,19200.0
2012-02-17 15:10:00,6.54,6.54,6.53,6.54,14400.0,6.0396,6.0396,6.0303,6.0396,14400.0
2012-02-17 15:15:00,6.54,6.54,6.54,6.54,21600.0,6.0396,6.0396,6.0396,6.0396,21600.0
2012-02-17 15:20:00,6.55,6.55,6.55,6.55,43200.0,6.0488,6.0488,6.0488,6.0488,43200.0
2012-02-17 15:25:00,6.55,6.55,6.55,6.55,7200.0,6.0488,6.0488,6.0488,6.0488,7200.0
2012-02-17 15:30:00,6.55,6.55,6.54,6.54,7200.0,6.0488,6.0488,6.0396,6.0396,7200.0
2012-02-17 15:35:00,6.54,6.54,6.53,6.54,40800.0,6.0396,6.0396,6.0303,6.0396,40800.0
2012-02-17 15:40:00,6.54,6.54,6.53,6.53,12000.0,6.0396,6.0396,6.0303,6.0303,12000.0
2012-02-17 15:45:00,6.53,6.54,6.53,6.54,189600.0,6.0303,6.0396,6.0303,6.0396,189600.0
2012-02-17 15:50:00,6.54,6.54,6.52,6.53,67200.0,6.0396,6.0396,6.0211,6.0303,67200.0
2012-02-17 15:55:00,6.53,6.53,6.52,6.53,120000.0,6.0303,6.0303,6.0211,6.0303,120000.0
2012-02-21 09:30:00,6.59,6.59,6.57,6.57,144000.0,6.0857,6.0857,6.0673,6.0673,144000.0
2012-02-21 09:35:00,6.57,6.58,6.56,6.58,93600.0,6.0673,6.0765,6.058,6.0765,93600.0
2012-02-21 09:40:00,6.57,6.57,6.56,6.57,26400.0,6.0673,6.0673,6.058,6.0673,26400.0
2012-02-21 09:45:00,6.57,6.57,6.52,6.52,400800.0,6.0673,6.0673,6.0211,6.0211,400800.0
2012-02-21 09:50:00,6.52,6.53,6.51,6.51,252000.0,6.0211,6.0303,6.0118,6.0118,252000.0
2012-02-21 09:55:00,6.51,6.52,6.51,6.52,105600.0,6.0118,6.0211,6.0118,6.0211,105600.0
2012-02-21 10:00:00,6.52,6.53,6.52,6.53,98400.0,6.0211,6.0303,6.0211,6.0303,98400.0
2012-02-21 10:05:00,6.53,6.53,6.52,6.52,16800.0,6.0303,6.0303,6.0211,6.0211,16800.0
2012-02-21 10:10:00,6.52,6.54,6.52,6.54,96000.0,6.0211,6.0396,6.0211,6.0396,96000.0
2012-02-21 10:15:00,6.54,6.54,6.54,6.54,40800.0,6.0396,6.0396,6.0396,6.0396,40800.0
2012-02-21 10:20:00,6.53,6.55,6.53,6.54,50400.0,6.0303,6.0488,6.0303,6.0396,50400.0
2012-02-21 10:25:00,6.55,6.55,6.54,6.54,7200.0,6.0488,6.0488,6.0396,6.0396,7200.0
2012-02-21 10:30:00,6.54,6.57,6.54,6.57,36000.0,6.0396,6.0673,6.0396,6.0673,36000.0
2012-02-21 10:35:00,6.58,6.59,6.58,6.59,50400.0,6.0765,6.0857,6.0765,6.0857,50400.0
2012-02-21 10:40:00,6.59,6.59,6.58,6.58,144000.0,6.0857,6.0857,6.0765,6.0765,144000.0
2012-02-21 10:45:00,6.59,6.59,6.59,6.59,7200.0,6.0857,6.0857,6.0857,6.0857,7200.0
2012-02-21 10:50:00,6.59,6.59,6.59,6.59,0.0,6.0857,6.0857,6.0857,6.0857,0.0
2012-02-21 10:55:00,6.58,6.59,6.58,6.59,38400.0,6.0765,6.0857,6.0765,6.0857,38400.0
2012-02-21 11:00:00,6.59,6.59,6.59,6.59,62400.0,6.0857,6.0857,6.0857,6.0857,62400.0
2012-02-21 11:05:00,6.59,6.59,6.59,6.59,38400.0,6.0857,6.0857,6.0857,6.0857,38400.0
2012-02-21 11:10:00,6.6,6.6,6.59,6.59,4800.0,6.095,6.095,6.0857,6.0857,4800.0
2012-02-21 11:15:00,6.59,6.59,6.59,6.59,0.0,6.0857,6.0857,6.0857,6.0857,0.0
2012-02-21 11:20:00,6.6,6.6,6.6,6.6,7200.0,6.095,6.095,6.095,6.095,7200.0
2012-02-21 11:25:00,6.6,6.6,6.6,6.6,4800.0,6.095,6.095,6.095,6.095,4800.0
2012-02-21 11:30:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-21 11:35:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-21 11:40:00,6.59,6.59,6.59,6.59,12000.0,6.0857,6.0857,6.0857,6.0857,12000.0
2012-02-21 11:45:00,6.58,6.58,6.58,6.58,14400.0,6.0765,6.0765,6.0765,6.0765,14400.0
2012-02-21 11:50:00,6.59,6.59,6.59,6.59,33600.0,6.0857,6.0857,6.0857,6.0857,33600.0
2012-02-21 11:55:00,6.58,6.58,6.58,6.58,19200.0,6.0765,6.0765,6.0765,6.0765,19200.0
2012-02-21 12:00:00,6.59,6.6,6.59,6.6,81600.0,6.0857,6.095,6.0857,6.095,81600.0
2012-02-21 12:05:00,6.61,6.61,6.61,6.61,40800.0,6.1042,6.1042,6.1042,6.1042,40800.0
2012-02-21 12:10:00,6.61,6.61,6.61,6.61,0.0,6.1042,6.1042,6.1042,6.1042,0.0
2012-02-21 12:15:00,6.6,6.6,6.59,6.59,16800.0,6.095,6.095,6.0857,6.0857,16800.0
2012-02-21 12:20:00,6.59,6.59,6.59,6.59,0.0,6.0857,6.0857,6.0857,6.0857,0.0
2012-02-21 12:25:00,6.58,6.59,6.58,6.59,33600.0,6.0765,6.0857,6.0765,6.0857,33600.0
2012-02-21 12:30:00,6.59,6.59,6.59,6.59,7200.0,6.0857,6.0857,6.0857,6.0857,7200.0
2012-02-21 12:35:00,6.59,6.59,6.59,6.59,26400.0,6.0857,6.0857,6.0857,6.0857,26400.0
2012-02-21 12:40:00,6.58,6.59,6.58,6.59,31200.0,6.0765,6.0857,6.0765,6.0857,31200.0
2012-02-21 12:45:00,6.58,6.59,6.58,6.59,31200.0,6.0765,6.0857,6.0765,6.0857,31200.0
2012-02-21 12:50:00,6.59,6.59,6.59,6.59,43200.0,6.0857,6.0857,6.0857,6.0857,43200.0
2012-02-21 12:55:00,6.59,6.59,6.59,6.59,4800.0,6.0857,6.0857,6.0857,6.0857,4800.0
2012-02-21 13:00:00,6.59,6.59,6.59,6.59,26400.0,6.0857,6.0857,6.0857,6.0857,26400.0
2012-02-21 13:05:00,6.59,6.59,6.59,6.59,4800.0,6.0857,6.0857,6.0857,6.0857,4800.0
2012-02-21 13:10:00,6.6,6.6,6.6,6.6,24000.0,6.095,6.095,6.095,6.095,24000.0
2012-02-21 13:15:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-21 13:20:00,6.6,6.6,6.59,6.6,12000.0,6.095,6.095,6.0857,6.095,12000.0
2012-02-21 13:25:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-21 13:30:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-21 13:35:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-21 13:40:00,6.59,6.59,6.57,6.57,12000.0,6.0857,6.0857,6.0673,6.0673,12000.0
2012-02-21 13:45:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-02-21 13:50:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-02-21 13:55:00,6.57,6.57,6.56,6.57,24000.0,6.0673,6.0673,6.058,6.0673,24000.0
2012-02-21 14:00:00,6.57,6.57,6.57,6.57,33600.0,6.0673,6.0673,6.0673,6.0673,33600.0
2012-02-21 14:05:00,6.56,6.56,6.56,6.56,24000.0,6.058,6.058,6.058,6.058,24000.0
2012-02-21 14:10:00,6.55,6.55,6.53,6.53,76800.0,6.0488,6.0488,6.0303,6.0303,76800.0
2012-02-21 14:15:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-02-21 14:20:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-02-21 14:25:00,6.55,6.55,6.55,6.55,2400.0,6.0488,6.0488,6.0488,6.0488,2400.0
2012-02-21 14:30:00,6.55,6.55,6.54,6.54,9600.0,6.0488,6.0488,6.0396,6.0396,9600.0
2012-02-21 14:35:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-02-21 14:40:00,6.52,6.52,6.51,6.51,28800.0,6.0211,6.0211,6.0118,6.0118,28800.0
2012-02-21 14:45:00,6.52,6.53,6.52,6.53,21600.0,6.0211,6.0303,6.0211,6.0303,21600.0
2012-02-21 14:50:00,6.51,6.52,6.5,6.5,55200.0,6.0118,6.0211,6.0026,6.0026,55200.0
2012-02-21 14:55:00,6.49,6.51,6.49,6.51,33600.0,5.9934,6.0118,5.9934,6.0118,33600.0
2012-02-21 15:00:00,6.51,6.52,6.51,6.52,19200.0,6.0118,6.0211,6.0118,6.0211,19200.0
2012-02-21 15:05:00,6.53,6.53,6.52,6.53,38400.0,6.0303,6.0303,6.0211,6.0303,38400.0
2012-02-21 15:10:00,6.52,6.52,6.52,6.52,19200.0,6.0211,6.0211,6.0211,6.0211,19200.0
2012-02-21 15:15:00,6.51,6.52,6.51,6.52,7200.0,6.0118,6.0211,6.0118,6.0211,7200.0
2012-02-21 15:20:00,6.52,6.53,6.52,6.53,16800.0,6.0211,6.0303,6.0211,6.0303,16800.0
2012-02-21 15:25:00,6.51,6.52,6.51,6.52,12000.0,6.0118,6.0211,6.0118,6.0211,12000.0
2012-02-21 15:30:00,6.52,6.52,6.52,6.52,21600.0,6.0211,6.0211,6.0211,6.0211,21600.0
2012-02-21 15:35:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-02-21 15:40:00,6.54,6.55,6.54,6.54,55200.0,6.0396,6.0488,6.0396,6.0396,55200.0
2012-02-21 15:45:00,6.54,6.55,6.54,6.54,141600.0,6.0396,6.0488,6.0396,6.0396,141600.0
2012-02-21 15:50:00,6.54,6.55,6.54,6.55,50400.0,6.0396,6.0488,6.0396,6.0488,50400.0
2012-02-21 15:55:00,6.54,6.55,6.54,6.55,261600.0,6.0396,6.0488,6.0396,6.0488,261600.0
2012-02-22 09:30:00,6.53,6.55,6.52,6.55,76800.0,6.0303,6.0488,6.0211,6.0488,76800.0
2012-02-22 09:35:00,6.54,6.55,6.53,6.53,295200.0,6.0396,6.0488,6.0303,6.0303,295200.0
2012-02-22 09:40:00,6.53,6.56,6.53,6.56,117600.0,6.0303,6.058,6.0303,6.058,117600.0
2012-02-22 09:45:00,6.56,6.56,6.55,6.55,172800.0,6.058,6.058,6.0488,6.0488,172800.0
2012-02-22 09:50:00,6.54,6.55,6.53,6.53,36000.0,6.0396,6.0488,6.0303,6.0303,36000.0
2012-02-22 09:55:00,6.54,6.55,6.54,6.55,19200.0,6.0396,6.0488,6.0396,6.0488,19200.0
2012-02-22 10:00:00,6.53,6.53,6.52,6.52,52800.0,6.0303,6.0303,6.0211,6.0211,52800.0
2012-02-22 10:05:00,6.52,6.54,6.52,6.53,48000.0,6.0211,6.0396,6.0211,6.0303,48000.0
2012-02-22 10:10:00,6.54,6.56,6.54,6.55,52800.0,6.0396,6.058,6.0396,6.0488,52800.0
2012-02-22 10:15:00,6.55,6.57,6.55,6.56,36000.0,6.0488,6.0673,6.0488,6.058,36000.0
2012-02-22 10:20:00,6.56,6.56,6.53,6.53,122400.0,6.058,6.058,6.0303,6.0303,122400.0
2012-02-22 10:25:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-02-22 10:30:00,6.54,6.54,6.52,6.52,38400.0,6.0396,6.0396,6.0211,6.0211,38400.0
2012-02-22 10:35:00,6.52,6.53,6.52,6.52,24000.0,6.0211,6.0303,6.0211,6.0211,24000.0
2012-02-22 10:40:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-02-22 10:45:00,6.52,6.54,6.52,6.53,16800.0,6.0211,6.0396,6.0211,6.0303,16800.0
2012-02-22 10:50:00,6.54,6.55,6.54,6.54,33600.0,6.0396,6.0488,6.0396,6.0396,33600.0
2012-02-22 10:55:00,6.53,6.53,6.52,6.52,7200.0,6.0303,6.0303,6.0211,6.0211,7200.0
2012-02-22 11:00:00,6.53,6.55,6.53,6.55,19200.0,6.0303,6.0488,6.0303,6.0488,19200.0
2012-02-22 11:05:00,6.55,6.55,6.54,6.55,16800.0,6.0488,6.0488,6.0396,6.0488,16800.0
2012-02-22 11:10:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-02-22 11:15:00,6.52,6.52,6.52,6.52,2400.0,6.0211,6.0211,6.0211,6.0211,2400.0
2012-02-22 11:20:00,6.52,6.53,6.52,6.53,45600.0,6.0211,6.0303,6.0211,6.0303,45600.0
2012-02-22 11:25:00,6.53,6.53,6.52,6.52,9600.0,6.0303,6.0303,6.0211,6.0211,9600.0
2012-02-22 11:30:00,6.52,6.52,6.51,6.51,26400.0,6.0211,6.0211,6.0118,6.0118,26400.0
2012-02-22 11:35:00,6.5,6.51,6.5,6.51,38400.0,6.0026,6.0118,6.0026,6.0118,38400.0
2012-02-22 11:40:00,6.5,6.5,6.48,6.48,55200.0,6.0026,6.0026,5.9841,5.9841,55200.0
2012-02-22 11:45:00,6.48,6.49,6.48,6.49,4800.0,5.9841,5.9934,5.9841,5.9934,4800.0
2012-02-22 11:50:00,6.48,6.49,6.48,6.49,12000.0,5.9841,5.9934,5.9841,5.9934,12000.0
2012-02-22 11:55:00,6.49,6.49,6.49,6.49,0.0,5.9934,5.9934,5.9934,5.9934,0.0
2012-02-22 12:00:00,6.48,6.48,6.48,6.48,16800.0,5.9841,5.9841,5.9841,5.9841,16800.0
2012-02-22 12:05:00,6.48,6.48,6.47,6.47,24000.0,5.9841,5.9841,5.9749,5.9749,24000.0
2012-02-22 12:10:00,6.48,6.48,6.48,6.48,7200.0,5.9841,5.9841,5.9841,5.9841,7200.0
2012-02-22 12:15:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-02-22 12:20:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-02-22 12:25:00,6.49,6.49,6.49,6.49,7200.0,5.9934,5.9934,5.9934,5.9934,7200.0
2012-02-22 12:30:00,6.49,6.49,6.49,6.49,16800.0,5.9934,5.9934,5.9934,5.9934,16800.0
2012-02-22 12:35:00,6.49,6.49,6.49,6.49,0.0,5.9934,5.9934,5.9934,5.9934,0.0
2012-02-22 12:40:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-02-22 12:45:00,6.49,6.49,6.49,6.49,7200.0,5.9934,5.9934,5.9934,5.9934,7200.0
2012-02-22 12:50:00,6.5,6.5,6.5,6.5,2400.0,6.0026,6.0026,6.0026,6.0026,2400.0
2012-02-22 12:55:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-22 13:00:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-22 13:05:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-22 13:10:00,6.52,6.52,6.52,6.52,9600.0,6.0211,6.0211,6.0211,6.0211,9600.0
2012-02-22 13:15:00,6.53,6.53,6.53,6.53,12000.0,6.0303,6.0303,6.0303,6.0303,12000.0
2012-02-22 13:20:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-02-22 13:25:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-02-22 13:30:00,6.53,6.53,6.53,6.53,204000.0,6.0303,6.0303,6.0303,6.0303,204000.0
2012-02-22 13:35:00,6.53,6.53,6.52,6.52,420000.0,6.0303,6.0303,6.0211,6.0211,420000.0
2012-02-22 13:40:00,6.52,6.53,6.52,6.53,21600.0,6.0211,6.0303,6.0211,6.0303,21600.0
2012-02-22 13:45:00,6.52,6.53,6.52,6.53,7200.0,6.0211,6.0303,6.0211,6.0303,7200.0
2012-02-22 13:50:00,6.53,6.54,6.53,6.54,79200.0,6.0303,6.0396,6.0303,6.0396,79200.0
2012-02-22 13:55:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-02-22 14:00:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-02-22 14:05:00,6.53,6.54,6.53,6.54,12000.0,6.0303,6.0396,6.0303,6.0396,12000.0
2012-02-22 14:10:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-02-22 14:15:00,6.55,6.55,6.54,6.54,40800.0,6.0488,6.0488,6.0396,6.0396,40800.0
2012-02-22 14:20:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-02-22 14:25:00,6.54,6.54,6.54,6.54,9600.0,6.0396,6.0396,6.0396,6.0396,9600.0
2012-02-22 14:30:00,6.54,6.54,6.53,6.53,52800.0,6.0396,6.0396,6.0303,6.0303,52800.0
2012-02-22 14:35:00,6.53,6.53,6.52,6.52,26400.0,6.0303,6.0303,6.0211,6.0211,26400.0
2012-02-22 14:40:00,6.52,6.52,6.52,6.52,14400.0,6.0211,6.0211,6.0211,6.0211,14400.0
2012-02-22 14:45:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-02-22 14:50:00,6.52,6.52,6.52,6.52,2400.0,6.0211,6.0211,6.0211,6.0211,2400.0
2012-02-22 14:55:00,6.52,6.52,6.52,6.52,7200.0,6.0211,6.0211,6.0211,6.0211,7200.0
2012-02-22 15:00:00,6.51,6.51,6.51,6.51,9600.0,6.0118,6.0118,6.0118,6.0118,9600.0
2012-02-22 15:05:00,6.51,6.52,6.51,6.52,24000.0,6.0118,6.0211,6.0118,6.0211,24000.0
2012-02-22 15:10:00,6.52,6.53,6.52,6.53,9600.0,6.0211,6.0303,6.0211,6.0303,9600.0
2012-02-22 15:15:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-02-22 15:20:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-02-22 15:25:00,6.51,6.51,6.51,6.51,7200.0,6.0118,6.0118,6.0118,6.0118,7200.0
2012-02-22 15:30:00,6.51,6.51,6.51,6.51,4800.0,6.0118,6.0118,6.0118,6.0118,4800.0
2012-02-22 15:35:00,6.52,6.53,6.52,6.53,14400.0,6.0211,6.0303,6.0211,6.0303,14400.0
2012-02-22 15:40:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-02-22 15:45:00,6.52,6.52,6.5,6.51,36000.0,6.0211,6.0211,6.0026,6.0118,36000.0
2012-02-22 15:50:00,6.51,6.51,6.49,6.49,62400.0,6.0118,6.0118,5.9934,5.9934,62400.0
2012-02-22 15:55:00,6.49,6.5,6.49,6.5,122400.0,5.9934,6.0026,5.9934,6.0026,122400.0
2012-02-23 09:30:00,6.49,6.49,6.47,6.47,91200.0,5.9934,5.9934,5.9749,5.9749,91200.0
2012-02-23 09:35:00,6.47,6.48,6.47,6.47,242400.0,5.9749,5.9841,5.9749,5.9749,242400.0
2012-02-23 09:40:00,6.48,6.48,6.44,6.44,55200.0,5.9841,5.9841,5.9472,5.9472,55200.0
2012-02-23 09:45:00,6.43,6.44,6.43,6.43,86400.0,5.938,5.9472,5.938,5.938,86400.0
2012-02-23 09:50:00,6.43,6.45,6.43,6.45,345600.0,5.938,5.9564,5.938,5.9564,345600.0
2012-02-23 09:55:00,6.45,6.45,6.43,6.45,76800.0,5.9564,5.9564,5.938,5.9564,76800.0
2012-02-23 10:00:00,6.46,6.49,6.46,6.49,139200.0,5.9657,5.9934,5.9657,5.9934,139200.0
2012-02-23 10:05:00,6.49,6.53,6.49,6.53,172800.0,5.9934,6.0303,5.9934,6.0303,172800.0
2012-02-23 10:10:00,6.53,6.55,6.53,6.55,182400.0,6.0303,6.0488,6.0303,6.0488,182400.0
2012-02-23 10:15:00,6.56,6.57,6.55,6.55,194400.0,6.058,6.0673,6.0488,6.0488,194400.0
2012-02-23 10:20:00,6.55,6.55,6.54,6.54,79200.0,6.0488,6.0488,6.0396,6.0396,79200.0
2012-02-23 10:25:00,6.54,6.55,6.53,6.54,74400.0,6.0396,6.0488,6.0303,6.0396,74400.0
2012-02-23 10:30:00,6.54,6.54,6.54,6.54,67200.0,6.0396,6.0396,6.0396,6.0396,67200.0
2012-02-23 10:35:00,6.55,6.55,6.53,6.54,26400.0,6.0488,6.0488,6.0303,6.0396,26400.0
2012-02-23 10:40:00,6.54,6.55,6.54,6.54,64800.0,6.0396,6.0488,6.0396,6.0396,64800.0
2012-02-23 10:45:00,6.54,6.54,6.53,6.53,148800.0,6.0396,6.0396,6.0303,6.0303,148800.0
2012-02-23 10:50:00,6.54,6.57,6.53,6.57,52800.0,6.0396,6.0673,6.0303,6.0673,52800.0
2012-02-23 10:55:00,6.57,6.58,6.56,6.58,86400.0,6.0673,6.0765,6.058,6.0765,86400.0
2012-02-23 11:00:00,6.58,6.58,6.57,6.57,55200.0,6.0765,6.0765,6.0673,6.0673,55200.0
2012-02-23 11:05:00,6.58,6.58,6.57,6.57,55200.0,6.0765,6.0765,6.0673,6.0673,55200.0
2012-02-23 11:10:00,6.59,6.6,6.59,6.59,79200.0,6.0857,6.095,6.0857,6.0857,79200.0
2012-02-23 11:15:00,6.59,6.59,6.58,6.59,285600.0,6.0857,6.0857,6.0765,6.0857,285600.0
2012-02-23 11:20:00,6.59,6.59,6.59,6.59,33600.0,6.0857,6.0857,6.0857,6.0857,33600.0
2012-02-23 11:25:00,6.59,6.59,6.59,6.59,24000.0,6.0857,6.0857,6.0857,6.0857,24000.0
2012-02-23 11:30:00,6.58,6.59,6.58,6.59,12000.0,6.0765,6.0857,6.0765,6.0857,12000.0
2012-02-23 11:35:00,6.58,6.58,6.58,6.58,4800.0,6.0765,6.0765,6.0765,6.0765,4800.0
2012-02-23 11:40:00,6.58,6.58,6.58,6.58,4800.0,6.0765,6.0765,6.0765,6.0765,4800.0
2012-02-23 11:45:00,6.58,6.58,6.58,6.58,19200.0,6.0765,6.0765,6.0765,6.0765,19200.0
2012-02-23 11:50:00,6.58,6.59,6.58,6.58,9600.0,6.0765,6.0857,6.0765,6.0765,9600.0
2012-02-23 11:55:00,6.58,6.58,6.58,6.58,4800.0,6.0765,6.0765,6.0765,6.0765,4800.0
2012-02-23 12:00:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-23 12:05:00,6.58,6.58,6.58,6.58,4800.0,6.0765,6.0765,6.0765,6.0765,4800.0
2012-02-23 12:10:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-02-23 12:15:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-23 12:20:00,6.58,6.58,6.58,6.58,7200.0,6.0765,6.0765,6.0765,6.0765,7200.0
2012-02-23 12:25:00,6.58,6.58,6.58,6.58,33600.0,6.0765,6.0765,6.0765,6.0765,33600.0
2012-02-23 12:30:00,6.58,6.59,6.58,6.58,21600.0,6.0765,6.0857,6.0765,6.0765,21600.0
2012-02-23 12:35:00,6.58,6.58,6.58,6.58,12000.0,6.0765,6.0765,6.0765,6.0765,12000.0
2012-02-23 12:40:00,6.58,6.58,6.57,6.58,12000.0,6.0765,6.0765,6.0673,6.0765,12000.0
2012-02-23 12:45:00,6.57,6.58,6.57,6.57,12000.0,6.0673,6.0765,6.0673,6.0673,12000.0
2012-02-23 12:50:00,6.57,6.57,6.56,6.56,12000.0,6.0673,6.0673,6.058,6.058,12000.0
2012-02-23 12:55:00,6.56,6.57,6.56,6.57,40800.0,6.058,6.0673,6.058,6.0673,40800.0
2012-02-23 13:00:00,6.56,6.56,6.56,6.56,12000.0,6.058,6.058,6.058,6.058,12000.0
2012-02-23 13:05:00,6.56,6.56,6.56,6.56,50400.0,6.058,6.058,6.058,6.058,50400.0
2012-02-23 13:10:00,6.55,6.56,6.55,6.56,16800.0,6.0488,6.058,6.0488,6.058,16800.0
2012-02-23 13:15:00,6.56,6.56,6.56,6.56,16800.0,6.058,6.058,6.058,6.058,16800.0
2012-02-23 13:20:00,6.56,6.56,6.56,6.56,0.0,6.058,6.058,6.058,6.058,0.0
2012-02-23 13:25:00,6.56,6.56,6.55,6.55,182400.0,6.058,6.058,6.0488,6.0488,182400.0
2012-02-23 13:30:00,6.55,6.56,6.54,6.55,36000.0,6.0488,6.058,6.0396,6.0488,36000.0
2012-02-23 13:35:00,6.54,6.55,6.54,6.55,7200.0,6.0396,6.0488,6.0396,6.0488,7200.0
2012-02-23 13:40:00,6.55,6.55,6.55,6.55,16800.0,6.0488,6.0488,6.0488,6.0488,16800.0
2012-02-23 13:45:00,6.55,6.55,6.55,6.55,4800.0,6.0488,6.0488,6.0488,6.0488,4800.0
2012-02-23 13:50:00,6.56,6.56,6.56,6.56,14400.0,6.058,6.058,6.058,6.058,14400.0
2012-02-23 13:55:00,6.57,6.57,6.56,6.56,9600.0,6.0673,6.0673,6.058,6.058,9600.0
2012-02-23 14:00:00,6.57,6.57,6.56,6.56,52800.0,6.0673,6.0673,6.058,6.058,52800.0
2012-02-23 14:05:00,6.55,6.56,6.55,6.56,105600.0,6.0488,6.058,6.0488,6.058,105600.0
2012-02-23 14:10:00,6.56,6.56,6.56,6.56,0.0,6.058,6.058,6.058,6.058,0.0
2012-02-23 14:15:00,6.56,6.56,6.56,6.56,4800.0,6.058,6.058,6.058,6.058,4800.0
2012-02-23 14:20:00,6.56,6.57,6.56,6.56,24000.0,6.058,6.0673,6.058,6.058,24000.0
2012-02-23 14:25:00,6.56,6.57,6.56,6.57,14400.0,6.058,6.0673,6.058,6.0673,14400.0
2012-02-23 14:30:00,6.56,6.56,6.56,6.56,2400.0,6.058,6.058,6.058,6.058,2400.0
2012-02-23 14:35:00,6.56,6.58,6.56,6.58,48000.0,6.058,6.0765,6.058,6.0765,48000.0
2012-02-23 14:40:00,6.57,6.57,6.57,6.57,2400.0,6.0673,6.0673,6.0673,6.0673,2400.0
2012-02-23 14:45:00,6.57,6.57,6.56,6.56,7200.0,6.0673,6.0673,6.058,6.058,7200.0
2012-02-23 14:50:00,6.55,6.56,6.55,6.56,19200.0,6.0488,6.058,6.0488,6.058,19200.0
2012-02-23 14:55:00,6.57,6.57,6.56,6.56,12000.0,6.0673,6.0673,6.058,6.058,12000.0
2012-02-23 15:00:00,6.56,6.56,6.56,6.56,2400.0,6.058,6.058,6.058,6.058,2400.0
2012-02-23 15:05:00,6.57,6.57,6.57,6.57,40800.0,6.0673,6.0673,6.0673,6.0673,40800.0
2012-02-23 15:10:00,6.57,6.59,6.57,6.59,124800.0,6.0673,6.0857,6.0673,6.0857,124800.0
2012-02-23 15:15:00,6.59,6.59,6.58,6.59,100800.0,6.0857,6.0857,6.0765,6.0857,100800.0
2012-02-23 15:20:00,6.58,6.59,6.58,6.59,60000.0,6.0765,6.0857,6.0765,6.0857,60000.0
2012-02-23 15:25:00,6.58,6.59,6.58,6.58,12000.0,6.0765,6.0857,6.0765,6.0765,12000.0
2012-02-23 15:30:00,6.59,6.59,6.58,6.58,12000.0,6.0857,6.0857,6.0765,6.0765,12000.0
2012-02-23 15:35:00,6.59,6.59,6.58,6.58,31200.0,6.0857,6.0857,6.0765,6.0765,31200.0
2012-02-23 15:40:00,6.58,6.59,6.58,6.59,33600.0,6.0765,6.0857,6.0765,6.0857,33600.0
2012-02-23 15:45:00,6.58,6.59,6.58,6.59,9600.0,6.0765,6.0857,6.0765,6.0857,9600.0
2012-02-23 15:50:00,6.59,6.59,6.59,6.59,45600.0,6.0857,6.0857,6.0857,6.0857,45600.0
2012-02-23 15:55:00,6.59,6.59,6.57,6.58,213600.0,6.0857,6.0857,6.0673,6.0765,213600.0
2012-02-24 09:30:00,6.61,6.62,6.61,6.62,96000.0,6.1042,6.1134,6.1042,6.1134,96000.0
2012-02-24 09:35:00,6.6,6.61,6.59,6.6,168000.0,6.095,6.1042,6.0857,6.095,168000.0
2012-02-24 09:40:00,6.6,6.6,6.57,6.58,230400.0,6.095,6.095,6.0673,6.0765,230400.0
2012-02-24 09:45:00,6.58,6.6,6.58,6.59,88800.0,6.0765,6.095,6.0765,6.0857,88800.0
2012-02-24 09:50:00,6.6,6.6,6.59,6.6,223200.0,6.095,6.095,6.0857,6.095,223200.0
2012-02-24 09:55:00,6.6,6.6,6.59,6.6,38400.0,6.095,6.095,6.0857,6.095,38400.0
2012-02-24 10:00:00,6.6,6.61,6.6,6.61,228000.0,6.095,6.1042,6.095,6.1042,228000.0
2012-02-24 10:05:00,6.62,6.63,6.62,6.63,81600.0,6.1134,6.1227,6.1134,6.1227,81600.0
2012-02-24 10:10:00,6.62,6.63,6.62,6.62,21600.0,6.1134,6.1227,6.1134,6.1134,21600.0
2012-02-24 10:15:00,6.63,6.63,6.62,6.63,120000.0,6.1227,6.1227,6.1134,6.1227,120000.0
2012-02-24 10:20:00,6.62,6.62,6.59,6.59,170400.0,6.1134,6.1134,6.0857,6.0857,170400.0
2012-02-24 10:25:00,6.58,6.58,6.57,6.57,103200.0,6.0765,6.0765,6.0673,6.0673,103200.0
2012-02-24 10:30:00,6.59,6.59,6.58,6.58,16800.0,6.0857,6.0857,6.0765,6.0765,16800.0
2012-02-24 10:35:00,6.58,6.58,6.58,6.58,79200.0,6.0765,6.0765,6.0765,6.0765,79200.0
2012-02-24 10:40:00,6.58,6.59,6.58,6.58,26400.0,6.0765,6.0857,6.0765,6.0765,26400.0
2012-02-24 10:45:00,6.58,6.58,6.57,6.58,165600.0,6.0765,6.0765,6.0673,6.0765,165600.0
2012-02-24 10:50:00,6.58,6.58,6.56,6.57,112800.0,6.0765,6.0765,6.058,6.0673,112800.0
2012-02-24 10:55:00,6.57,6.58,6.57,6.57,12000.0,6.0673,6.0765,6.0673,6.0673,12000.0
2012-02-24 11:00:00,6.57,6.6,6.57,6.6,160800.0,6.0673,6.095,6.0673,6.095,160800.0
2012-02-24 11:05:00,6.6,6.6,6.6,6.6,21600.0,6.095,6.095,6.095,6.095,21600.0
2012-02-24 11:10:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-24 11:15:00,6.61,6.61,6.61,6.61,211200.0,6.1042,6.1042,6.1042,6.1042,211200.0
2012-02-24 11:20:00,6.6,6.6,6.6,6.6,12000.0,6.095,6.095,6.095,6.095,12000.0
2012-02-24 11:25:00,6.6,6.61,6.6,6.61,12000.0,6.095,6.1042,6.095,6.1042,12000.0
2012-02-24 11:30:00,6.61,6.61,6.61,6.61,12000.0,6.1042,6.1042,6.1042,6.1042,12000.0
2012-02-24 11:35:00,6.61,6.61,6.61,6.61,50400.0,6.1042,6.1042,6.1042,6.1042,50400.0
2012-02-24 11:40:00,6.6,6.6,6.6,6.6,4800.0,6.095,6.095,6.095,6.095,4800.0
2012-02-24 11:45:00,6.61,6.61,6.61,6.61,43200.0,6.1042,6.1042,6.1042,6.1042,43200.0
2012-02-24 11:50:00,6.61,6.62,6.61,6.62,163200.0,6.1042,6.1134,6.1042,6.1134,163200.0
2012-02-24 11:55:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-24 12:00:00,6.62,6.62,6.61,6.61,12000.0,6.1134,6.1134,6.1042,6.1042,12000.0
2012-02-24 12:05:00,6.62,6.62,6.62,6.62,7200.0,6.1134,6.1134,6.1134,6.1134,7200.0
2012-02-24 12:10:00,6.62,6.62,6.62,6.62,2400.0,6.1134,6.1134,6.1134,6.1134,2400.0
2012-02-24 12:15:00,6.62,6.62,6.62,6.62,0.0,6.1134,6.1134,6.1134,6.1134,0.0
2012-02-24 12:20:00,6.62,6.62,6.62,6.62,45600.0,6.1134,6.1134,6.1134,6.1134,45600.0
2012-02-24 12:25:00,6.62,6.62,6.61,6.62,26400.0,6.1134,6.1134,6.1042,6.1134,26400.0
2012-02-24 12:30:00,6.61,6.61,6.61,6.61,9600.0,6.1042,6.1042,6.1042,6.1042,9600.0
2012-02-24 12:35:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-24 12:40:00,6.61,6.62,6.61,6.62,9600.0,6.1042,6.1134,6.1042,6.1134,9600.0
2012-02-24 12:45:00,6.61,6.62,6.61,6.62,9600.0,6.1042,6.1134,6.1042,6.1134,9600.0
2012-02-24 12:50:00,6.61,6.61,6.61,6.61,50400.0,6.1042,6.1042,6.1042,6.1042,50400.0
2012-02-24 12:55:00,6.61,6.61,6.61,6.61,0.0,6.1042,6.1042,6.1042,6.1042,0.0
2012-02-24 13:00:00,6.61,6.62,6.61,6.62,19200.0,6.1042,6.1134,6.1042,6.1134,19200.0
2012-02-24 13:05:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-24 13:10:00,6.62,6.62,6.61,6.61,19200.0,6.1134,6.1134,6.1042,6.1042,19200.0
2012-02-24 13:15:00,6.62,6.62,6.62,6.62,2400.0,6.1134,6.1134,6.1134,6.1134,2400.0
2012-02-24 13:20:00,6.62,6.62,6.62,6.62,0.0,6.1134,6.1134,6.1134,6.1134,0.0
2012-02-24 13:25:00,6.61,6.61,6.6,6.6,7200.0,6.1042,6.1042,6.095,6.095,7200.0
2012-02-24 13:30:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-24 13:35:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-24 13:40:00,6.6,6.6,6.59,6.59,7200.0,6.095,6.095,6.0857,6.0857,7200.0
2012-02-24 13:45:00,6.58,6.58,6.58,6.58,24000.0,6.0765,6.0765,6.0765,6.0765,24000.0
2012-02-24 13:50:00,6.58,6.58,6.58,6.58,48000.0,6.0765,6.0765,6.0765,6.0765,48000.0
2012-02-24 13:55:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-24 14:00:00,6.59,6.59,6.59,6.59,12000.0,6.0857,6.0857,6.0857,6.0857,12000.0
2012-02-24 14:05:00,6.59,6.59,6.59,6.59,21600.0,6.0857,6.0857,6.0857,6.0857,21600.0
2012-02-24 14:10:00,6.59,6.59,6.59,6.59,0.0,6.0857,6.0857,6.0857,6.0857,0.0
2012-02-24 14:15:00,6.58,6.58,6.58,6.58,7200.0,6.0765,6.0765,6.0765,6.0765,7200.0
2012-02-24 14:20:00,6.57,6.57,6.57,6.57,84000.0,6.0673,6.0673,6.0673,6.0673,84000.0
2012-02-24 14:25:00,6.56,6.57,6.56,6.56,31200.0,6.058,6.0673,6.058,6.058,31200.0
2012-02-24 14:30:00,6.55,6.55,6.54,6.55,57600.0,6.0488,6.0488,6.0396,6.0488,57600.0
2012-02-24 14:35:00,6.53,6.55,6.53,6.55,19200.0,6.0303,6.0488,6.0303,6.0488,19200.0
2012-02-24 14:40:00,6.55,6.55,6.54,6.54,38400.0,6.0488,6.0488,6.0396,6.0396,38400.0
2012-02-24 14:45:00,6.56,6.56,6.56,6.56,7200.0,6.058,6.058,6.058,6.058,7200.0
2012-02-24 14:50:00,6.56,6.56,6.56,6.56,19200.0,6.058,6.058,6.058,6.058,19200.0
2012-02-24 14:55:00,6.55,6.55,6.55,6.55,2400.0,6.0488,6.0488,6.0488,6.0488,2400.0
2012-02-24 15:00:00,6.56,6.56,6.56,6.56,16800.0,6.058,6.058,6.058,6.058,16800.0
2012-02-24 15:05:00,6.56,6.57,6.56,6.57,4800.0,6.058,6.0673,6.058,6.0673,4800.0
2012-02-24 15:10:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-02-24 15:15:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-02-24 15:20:00,6.57,6.57,6.57,6.57,2400.0,6.0673,6.0673,6.0673,6.0673,2400.0
2012-02-24 15:25:00,6.57,6.57,6.57,6.57,7200.0,6.0673,6.0673,6.0673,6.0673,7200.0
2012-02-24 15:30:00,6.56,6.56,6.55,6.55,4800.0,6.058,6.058,6.0488,6.0488,4800.0
2012-02-24 15:35:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-02-24 15:40:00,6.58,6.58,6.56,6.57,33600.0,6.0765,6.0765,6.058,6.0673,33600.0
2012-02-24 15:45:00,6.56,6.57,6.56,6.57,50400.0,6.058,6.0673,6.058,6.0673,50400.0
2012-02-24 15:50:00,6.56,6.57,6.56,6.57,33600.0,6.058,6.0673,6.058,6.0673,33600.0
2012-02-24 15:55:00,6.57,6.58,6.57,6.58,273600.0,6.0673,6.0765,6.0673,6.0765,273600.0
2012-02-27 09:30:00,6.48,6.49,6.45,6.46,386400.0,5.9841,5.9934,5.9564,5.9657,386400.0
2012-02-27 09:35:00,6.45,6.47,6.45,6.45,127200.0,5.9564,5.9749,5.9564,5.9564,127200.0
2012-02-27 09:40:00,6.46,6.46,6.43,6.43,204000.0,5.9657,5.9657,5.938,5.938,204000.0
2012-02-27 09:45:00,6.43,6.45,6.43,6.44,249600.0,5.938,5.9564,5.938,5.9472,249600.0
2012-02-27 09:50:00,6.45,6.46,6.45,6.46,124800.0,5.9564,5.9657,5.9564,5.9657,124800.0
2012-02-27 09:55:00,6.46,6.48,6.46,6.47,170400.0,5.9657,5.9841,5.9657,5.9749,170400.0
2012-02-27 10:00:00,6.48,6.5,6.48,6.49,153600.0,5.9841,6.0026,5.9841,5.9934,153600.0
2012-02-27 10:05:00,6.49,6.5,6.49,6.5,132000.0,5.9934,6.0026,5.9934,6.0026,132000.0
2012-02-27 10:10:00,6.5,6.51,6.5,6.5,43200.0,6.0026,6.0118,6.0026,6.0026,43200.0
2012-02-27 10:15:00,6.5,6.51,6.49,6.51,19200.0,6.0026,6.0118,5.9934,6.0118,19200.0
2012-02-27 10:20:00,6.51,6.51,6.51,6.51,19200.0,6.0118,6.0118,6.0118,6.0118,19200.0
2012-02-27 10:25:00,6.51,6.51,6.51,6.51,0.0,6.0118,6.0118,6.0118,6.0118,0.0
2012-02-27 10:30:00,6.51,6.51,6.51,6.51,16800.0,6.0118,6.0118,6.0118,6.0118,16800.0
2012-02-27 10:35:00,6.5,6.51,6.5,6.51,117600.0,6.0026,6.0118,6.0026,6.0118,117600.0
2012-02-27 10:40:00,6.53,6.55,6.53,6.54,127200.0,6.0303,6.0488,6.0303,6.0396,127200.0
2012-02-27 10:45:00,6.55,6.57,6.55,6.56,132000.0,6.0488,6.0673,6.0488,6.058,132000.0
2012-02-27 10:50:00,6.55,6.56,6.55,6.56,127200.0,6.0488,6.058,6.0488,6.058,127200.0
2012-02-27 10:55:00,6.56,6.57,6.56,6.56,84000.0,6.058,6.0673,6.058,6.058,84000.0
2012-02-27 11:00:00,6.56,6.56,6.56,6.56,24000.0,6.058,6.058,6.058,6.058,24000.0
2012-02-27 11:05:00,6.56,6.57,6.56,6.57,38400.0,6.058,6.0673,6.058,6.0673,38400.0
2012-02-27 11:10:00,6.58,6.58,6.58,6.58,139200.0,6.0765,6.0765,6.0765,6.0765,139200.0
2012-02-27 11:15:00,6.59,6.6,6.59,6.59,103200.0,6.0857,6.095,6.0857,6.0857,103200.0
2012-02-27 11:20:00,6.6,6.63,6.6,6.63,96000.0,6.095,6.1227,6.095,6.1227,96000.0
2012-02-27 11:25:00,6.62,6.62,6.61,6.61,266400.0,6.1134,6.1134,6.1042,6.1042,266400.0
2012-02-27 11:30:00,6.61,6.61,6.61,6.61,43200.0,6.1042,6.1042,6.1042,6.1042,43200.0
2012-02-27 11:35:00,6.6,6.61,6.6,6.61,19200.0,6.095,6.1042,6.095,6.1042,19200.0
2012-02-27 11:40:00,6.61,6.62,6.61,6.61,19200.0,6.1042,6.1134,6.1042,6.1042,19200.0
2012-02-27 11:45:00,6.61,6.61,6.6,6.6,14400.0,6.1042,6.1042,6.095,6.095,14400.0
2012-02-27 11:50:00,6.61,6.61,6.6,6.6,136800.0,6.1042,6.1042,6.095,6.095,136800.0
2012-02-27 11:55:00,6.61,6.61,6.61,6.61,14400.0,6.1042,6.1042,6.1042,6.1042,14400.0
2012-02-27 12:00:00,6.61,6.62,6.61,6.62,16800.0,6.1042,6.1134,6.1042,6.1134,16800.0
2012-02-27 12:05:00,6.63,6.63,6.61,6.61,50400.0,6.1227,6.1227,6.1042,6.1042,50400.0
2012-02-27 12:10:00,6.61,6.62,6.61,6.62,31200.0,6.1042,6.1134,6.1042,6.1134,31200.0
2012-02-27 12:15:00,6.62,6.62,6.61,6.61,9600.0,6.1134,6.1134,6.1042,6.1042,9600.0
2012-02-27 12:20:00,6.6,6.6,6.59,6.59,19200.0,6.095,6.095,6.0857,6.0857,19200.0
2012-02-27 12:25:00,6.6,6.6,6.6,6.6,19200.0,6.095,6.095,6.095,6.095,19200.0
2012-02-27 12:30:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-02-27 12:35:00,6.61,6.61,6.6,6.61,19200.0,6.1042,6.1042,6.095,6.1042,19200.0
2012-02-27 12:40:00,6.6,6.61,6.6,6.61,36000.0,6.095,6.1042,6.095,6.1042,36000.0
2012-02-27 12:45:00,6.6,6.62,6.6,6.62,26400.0,6.095,6.1134,6.095,6.1134,26400.0
2012-02-27 12:50:00,6.61,6.64,6.61,6.62,93600.0,6.1042,6.1319,6.1042,6.1134,93600.0
2012-02-27 12:55:00,6.62,6.63,6.62,6.63,21600.0,6.1134,6.1227,6.1134,6.1227,21600.0
2012-02-27 13:00:00,6.63,6.63,6.62,6.62,14400.0,6.1227,6.1227,6.1134,6.1134,14400.0
2012-02-27 13:05:00,6.62,6.62,6.61,6.62,14400.0,6.1134,6.1134,6.1042,6.1134,14400.0
2012-02-27 13:10:00,6.62,6.62,6.62,6.62,9600.0,6.1134,6.1134,6.1134,6.1134,9600.0
2012-02-27 13:15:00,6.62,6.62,6.62,6.62,0.0,6.1134,6.1134,6.1134,6.1134,0.0
2012-02-27 13:20:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-27 13:25:00,6.62,6.63,6.62,6.62,24000.0,6.1134,6.1227,6.1134,6.1134,24000.0
2012-02-27 13:30:00,6.62,6.62,6.62,6.62,2400.0,6.1134,6.1134,6.1134,6.1134,2400.0
2012-02-27 13:35:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-27 13:40:00,6.62,6.62,6.62,6.62,16800.0,6.1134,6.1134,6.1134,6.1134,16800.0
2012-02-27 13:45:00,6.61,6.61,6.61,6.61,36000.0,6.1042,6.1042,6.1042,6.1042,36000.0
2012-02-27 13:50:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-27 13:55:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-27 14:00:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-27 14:05:00,6.61,6.61,6.61,6.61,0.0,6.1042,6.1042,6.1042,6.1042,0.0
2012-02-27 14:10:00,6.62,6.62,6.62,6.62,14400.0,6.1134,6.1134,6.1134,6.1134,14400.0
2012-02-27 14:15:00,6.62,6.62,6.62,6.62,31200.0,6.1134,6.1134,6.1134,6.1134,31200.0
2012-02-27 14:20:00,6.62,6.62,6.61,6.61,12000.0,6.1134,6.1134,6.1042,6.1042,12000.0
2012-02-27 14:25:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-27 14:30:00,6.61,6.61,6.61,6.61,12000.0,6.1042,6.1042,6.1042,6.1042,12000.0
2012-02-27 14:35:00,6.61,6.61,6.61,6.61,7200.0,6.1042,6.1042,6.1042,6.1042,7200.0
2012-02-27 14:40:00,6.61,6.61,6.61,6.61,19200.0,6.1042,6.1042,6.1042,6.1042,19200.0
2012-02-27 14:45:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-27 14:50:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-27 14:55:00,6.62,6.62,6.62,6.62,9600.0,6.1134,6.1134,6.1134,6.1134,9600.0
2012-02-27 15:00:00,6.63,6.65,6.63,6.65,52800.0,6.1227,6.1411,6.1227,6.1411,52800.0
2012-02-27 15:05:00,6.64,6.64,6.64,6.64,26400.0,6.1319,6.1319,6.1319,6.1319,26400.0
2012-02-27 15:10:00,6.64,6.64,6.62,6.63,26400.0,6.1319,6.1319,6.1134,6.1227,26400.0
2012-02-27 15:15:00,6.62,6.63,6.6,6.61,86400.0,6.1134,6.1227,6.095,6.1042,86400.0
2012-02-27 15:20:00,6.61,6.62,6.61,6.61,19200.0,6.1042,6.1134,6.1042,6.1042,19200.0
2012-02-27 15:25:00,6.61,6.62,6.61,6.62,43200.0,6.1042,6.1134,6.1042,6.1134,43200.0
2012-02-27 15:30:00,6.62,6.62,6.61,6.61,31200.0,6.1134,6.1134,6.1042,6.1042,31200.0
2012-02-27 15:35:00,6.61,6.62,6.61,6.62,4800.0,6.1042,6.1134,6.1042,6.1134,4800.0
2012-02-27 15:40:00,6.62,6.62,6.62,6.62,24000.0,6.1134,6.1134,6.1134,6.1134,24000.0
2012-02-27 15:45:00,6.6,6.61,6.6,6.61,26400.0,6.095,6.1042,6.095,6.1042,26400.0
2012-02-27 15:50:00,6.6,6.61,6.6,6.6,31200.0,6.095,6.1042,6.095,6.095,31200.0
2012-02-27 15:55:00,6.6,6.61,6.58,6.59,67200.0,6.095,6.1042,6.0765,6.0857,67200.0
2012-02-28 09:30:00,6.59,6.59,6.58,6.58,60000.0,6.0857,6.0857,6.0765,6.0765,60000.0
2012-02-28 09:35:00,6.58,6.58,6.58,6.58,12000.0,6.0765,6.0765,6.0765,6.0765,12000.0
2012-02-28 09:40:00,6.58,6.58,6.55,6.55,196800.0,6.0765,6.0765,6.0488,6.0488,196800.0
2012-02-28 09:45:00,6.55,6.58,6.55,6.58,81600.0,6.0488,6.0765,6.0488,6.0765,81600.0
2012-02-28 09:50:00,6.58,6.59,6.58,6.59,38400.0,6.0765,6.0857,6.0765,6.0857,38400.0
2012-02-28 09:55:00,6.58,6.61,6.58,6.61,93600.0,6.0765,6.1042,6.0765,6.1042,93600.0
2012-02-28 10:00:00,6.61,6.63,6.61,6.62,201600.0,6.1042,6.1227,6.1042,6.1134,201600.0
2012-02-28 10:05:00,6.62,6.62,6.59,6.59,45600.0,6.1134,6.1134,6.0857,6.0857,45600.0
2012-02-28 10:10:00,6.58,6.59,6.57,6.58,31200.0,6.0765,6.0857,6.0673,6.0765,31200.0
2012-02-28 10:15:00,6.58,6.6,6.58,6.59,24000.0,6.0765,6.095,6.0765,6.0857,24000.0
2012-02-28 10:20:00,6.6,6.61,6.6,6.6,24000.0,6.095,6.1042,6.095,6.095,24000.0
2012-02-28 10:25:00,6.6,6.61,6.59,6.6,21600.0,6.095,6.1042,6.0857,6.095,21600.0
2012-02-28 10:30:00,6.62,6.63,6.62,6.62,84000.0,6.1134,6.1227,6.1134,6.1134,84000.0
2012-02-28 10:35:00,6.63,6.63,6.62,6.63,36000.0,6.1227,6.1227,6.1134,6.1227,36000.0
2012-02-28 10:40:00,6.63,6.64,6.63,6.64,122400.0,6.1227,6.1319,6.1227,6.1319,122400.0
2012-02-28 10:45:00,6.64,6.64,6.62,6.62,28800.0,6.1319,6.1319,6.1134,6.1134,28800.0
2012-02-28 10:50:00,6.62,6.62,6.61,6.61,24000.0,6.1134,6.1134,6.1042,6.1042,24000.0
2012-02-28 10:55:00,6.61,6.63,6.61,6.63,26400.0,6.1042,6.1227,6.1042,6.1227,26400.0
2012-02-28 11:00:00,6.63,6.63,6.62,6.63,12000.0,6.1227,6.1227,6.1134,6.1227,12000.0
2012-02-28 11:05:00,6.62,6.62,6.62,6.62,45600.0,6.1134,6.1134,6.1134,6.1134,45600.0
2012-02-28 11:10:00,6.63,6.63,6.62,6.63,33600.0,6.1227,6.1227,6.1134,6.1227,33600.0
2012-02-28 11:15:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-02-28 11:20:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-02-28 11:25:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-02-28 11:30:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-02-28 11:35:00,6.64,6.64,6.64,6.64,4800.0,6.1319,6.1319,6.1319,6.1319,4800.0
2012-02-28 11:40:00,6.64,6.64,6.63,6.63,12000.0,6.1319,6.1319,6.1227,6.1227,12000.0
2012-02-28 11:45:00,6.63,6.63,6.63,6.63,36000.0,6.1227,6.1227,6.1227,6.1227,36000.0
2012-02-28 11:50:00,6.63,6.63,6.62,6.62,9600.0,6.1227,6.1227,6.1134,6.1134,9600.0
2012-02-28 11:55:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-02-28 12:00:00,6.62,6.63,6.62,6.63,7200.0,6.1134,6.1227,6.1134,6.1227,7200.0
2012-02-28 12:05:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 12:10:00,6.63,6.63,6.63,6.63,7200.0,6.1227,6.1227,6.1227,6.1227,7200.0
2012-02-28 12:15:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 12:20:00,6.63,6.63,6.63,6.63,9600.0,6.1227,6.1227,6.1227,6.1227,9600.0
2012-02-28 12:25:00,6.62,6.62,6.62,6.62,2400.0,6.1134,6.1134,6.1134,6.1134,2400.0
2012-02-28 12:30:00,6.62,6.63,6.62,6.62,9600.0,6.1134,6.1227,6.1134,6.1134,9600.0
2012-02-28 12:35:00,6.62,6.62,6.62,6.62,36000.0,6.1134,6.1134,6.1134,6.1134,36000.0
2012-02-28 12:40:00,6.62,6.63,6.62,6.63,4800.0,6.1134,6.1227,6.1134,6.1227,4800.0
2012-02-28 12:45:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 12:50:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 12:55:00,6.64,6.64,6.63,6.63,31200.0,6.1319,6.1319,6.1227,6.1227,31200.0
2012-02-28 13:00:00,6.64,6.64,6.63,6.63,4800.0,6.1319,6.1319,6.1227,6.1227,4800.0
2012-02-28 13:05:00,6.63,6.63,6.63,6.63,60000.0,6.1227,6.1227,6.1227,6.1227,60000.0
2012-02-28 13:10:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 13:15:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-02-28 13:20:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 13:25:00,6.64,6.64,6.64,6.64,2400.0,6.1319,6.1319,6.1319,6.1319,2400.0
2012-02-28 13:30:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-02-28 13:35:00,6.62,6.62,6.62,6.62,4800.0,6.1134,6.1134,6.1134,6.1134,4800.0
2012-02-28 13:40:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-28 13:45:00,6.61,6.61,6.6,6.61,14400.0,6.1042,6.1042,6.095,6.1042,14400.0
2012-02-28 13:50:00,6.6,6.6,6.6,6.6,67200.0,6.095,6.095,6.095,6.095,67200.0
2012-02-28 13:55:00,6.58,6.59,6.58,6.59,19200.0,6.0765,6.0857,6.0765,6.0857,19200.0
2012-02-28 14:00:00,6.59,6.59,6.59,6.59,7200.0,6.0857,6.0857,6.0857,6.0857,7200.0
2012-02-28 14:05:00,6.59,6.59,6.59,6.59,0.0,6.0857,6.0857,6.0857,6.0857,0.0
2012-02-28 14:10:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-28 14:15:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-28 14:20:00,6.6,6.6,6.6,6.6,7200.0,6.095,6.095,6.095,6.095,7200.0
2012-02-28 14:25:00,6.59,6.59,6.58,6.59,88800.0,6.0857,6.0857,6.0765,6.0857,88800.0
2012-02-28 14:30:00,6.59,6.59,6.59,6.59,4800.0,6.0857,6.0857,6.0857,6.0857,4800.0
2012-02-28 14:35:00,6.6,6.6,6.6,6.6,103200.0,6.095,6.095,6.095,6.095,103200.0
2012-02-28 14:40:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-02-28 14:45:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-28 14:50:00,6.61,6.61,6.61,6.61,45600.0,6.1042,6.1042,6.1042,6.1042,45600.0
2012-02-28 14:55:00,6.61,6.61,6.61,6.61,7200.0,6.1042,6.1042,6.1042,6.1042,7200.0
2012-02-28 15:00:00,6.61,6.62,6.61,6.62,4800.0,6.1042,6.1134,6.1042,6.1134,4800.0
2012-02-28 15:05:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-28 15:10:00,6.6,6.6,6.6,6.6,4800.0,6.095,6.095,6.095,6.095,4800.0
2012-02-28 15:15:00,6.62,6.63,6.62,6.63,62400.0,6.1134,6.1227,6.1134,6.1227,62400.0
2012-02-28 15:20:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 15:25:00,6.63,6.63,6.63,6.63,7200.0,6.1227,6.1227,6.1227,6.1227,7200.0
2012-02-28 15:30:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-02-28 15:35:00,6.63,6.64,6.63,6.63,12000.0,6.1227,6.1319,6.1227,6.1227,12000.0
2012-02-28 15:40:00,6.65,6.65,6.65,6.65,120000.0,6.1411,6.1411,6.1411,6.1411,120000.0
2012-02-28 15:45:00,6.64,6.65,6.63,6.63,134400.0,6.1319,6.1411,6.1227,6.1227,134400.0
2012-02-28 15:50:00,6.63,6.64,6.63,6.64,60000.0,6.1227,6.1319,6.1227,6.1319,60000.0
2012-02-28 15:55:00,6.64,6.64,6.62,6.63,220800.0,6.1319,6.1319,6.1134,6.1227,220800.0
2012-02-29 09:30:00,6.65,6.65,6.65,6.65,244800.0,6.1411,6.1411,6.1411,6.1411,244800.0
2012-02-29 09:35:00,6.65,6.67,6.65,6.66,72000.0,6.1411,6.1596,6.1411,6.1504,72000.0
2012-02-29 09:40:00,6.66,6.68,6.66,6.68,230400.0,6.1504,6.1688,6.1504,6.1688,230400.0
2012-02-29 09:45:00,6.68,6.69,6.67,6.68,252000.0,6.1688,6.1781,6.1596,6.1688,252000.0
2012-02-29 09:50:00,6.68,6.68,6.68,6.68,40800.0,6.1688,6.1688,6.1688,6.1688,40800.0
2012-02-29 09:55:00,6.68,6.68,6.68,6.68,2400.0,6.1688,6.1688,6.1688,6.1688,2400.0
2012-02-29 10:00:00,6.69,6.7,6.66,6.66,45600.0,6.1781,6.1873,6.1504,6.1504,45600.0
2012-02-29 10:05:00,6.66,6.66,6.64,6.66,69600.0,6.1504,6.1504,6.1319,6.1504,69600.0
2012-02-29 10:10:00,6.66,6.66,6.65,6.66,36000.0,6.1504,6.1504,6.1411,6.1504,36000.0
2012-02-29 10:15:00,6.65,6.65,6.65,6.65,40800.0,6.1411,6.1411,6.1411,6.1411,40800.0
2012-02-29 10:20:00,6.64,6.65,6.64,6.65,7200.0,6.1319,6.1411,6.1319,6.1411,7200.0
2012-02-29 10:25:00,6.65,6.65,6.65,6.65,14400.0,6.1411,6.1411,6.1411,6.1411,14400.0
2012-02-29 10:30:00,6.64,6.64,6.63,6.63,14400.0,6.1319,6.1319,6.1227,6.1227,14400.0
2012-02-29 10:35:00,6.63,6.63,6.63,6.63,33600.0,6.1227,6.1227,6.1227,6.1227,33600.0
2012-02-29 10:40:00,6.61,6.62,6.61,6.62,43200.0,6.1042,6.1134,6.1042,6.1134,43200.0
2012-02-29 10:45:00,6.61,6.61,6.55,6.56,134400.0,6.1042,6.1042,6.0488,6.058,134400.0
2012-02-29 10:50:00,6.56,6.56,6.52,6.54,220800.0,6.058,6.058,6.0211,6.0396,220800.0
2012-02-29 10:55:00,6.54,6.55,6.53,6.55,338400.0,6.0396,6.0488,6.0303,6.0488,338400.0
2012-02-29 11:00:00,6.56,6.57,6.55,6.57,57600.0,6.058,6.0673,6.0488,6.0673,57600.0
2012-02-29 11:05:00,6.56,6.58,6.56,6.58,144000.0,6.058,6.0765,6.058,6.0765,144000.0
2012-02-29 11:10:00,6.59,6.59,6.57,6.57,100800.0,6.0857,6.0857,6.0673,6.0673,100800.0
2012-02-29 11:15:00,6.57,6.58,6.57,6.58,60000.0,6.0673,6.0765,6.0673,6.0765,60000.0
2012-02-29 11:20:00,6.55,6.56,6.53,6.54,52800.0,6.0488,6.058,6.0303,6.0396,52800.0
2012-02-29 11:25:00,6.55,6.55,6.51,6.52,69600.0,6.0488,6.0488,6.0118,6.0211,69600.0
2012-02-29 11:30:00,6.51,6.51,6.51,6.51,12000.0,6.0118,6.0118,6.0118,6.0118,12000.0
2012-02-29 11:35:00,6.51,6.51,6.51,6.51,0.0,6.0118,6.0118,6.0118,6.0118,0.0
2012-02-29 11:40:00,6.56,6.56,6.55,6.55,28800.0,6.058,6.058,6.0488,6.0488,28800.0
2012-02-29 11:45:00,6.55,6.55,6.55,6.55,0.0,6.0488,6.0488,6.0488,6.0488,0.0
2012-02-29 11:50:00,6.55,6.55,6.55,6.55,0.0,6.0488,6.0488,6.0488,6.0488,0.0
2012-02-29 11:55:00,6.57,6.58,6.57,6.58,14400.0,6.0673,6.0765,6.0673,6.0765,14400.0
2012-02-29 12:00:00,6.57,6.57,6.57,6.57,7200.0,6.0673,6.0673,6.0673,6.0673,7200.0
2012-02-29 12:05:00,6.56,6.57,6.55,6.57,26400.0,6.058,6.0673,6.0488,6.0673,26400.0
2012-02-29 12:10:00,6.59,6.59,6.59,6.59,21600.0,6.0857,6.0857,6.0857,6.0857,21600.0
2012-02-29 12:15:00,6.59,6.61,6.59,6.61,835200.0,6.0857,6.1042,6.0857,6.1042,835200.0
2012-02-29 12:20:00,6.61,6.62,6.61,6.62,64800.0,6.1042,6.1134,6.1042,6.1134,64800.0
2012-02-29 12:25:00,6.61,6.62,6.61,6.62,12000.0,6.1042,6.1134,6.1042,6.1134,12000.0
2012-02-29 12:30:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 12:35:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 12:40:00,6.61,6.61,6.6,6.6,19200.0,6.1042,6.1042,6.095,6.095,19200.0
2012-02-29 12:45:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-02-29 12:50:00,6.6,6.61,6.6,6.61,9600.0,6.095,6.1042,6.095,6.1042,9600.0
2012-02-29 12:55:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-29 13:00:00,6.61,6.62,6.61,6.62,4800.0,6.1042,6.1134,6.1042,6.1134,4800.0
2012-02-29 13:05:00,6.62,6.62,6.62,6.62,7200.0,6.1134,6.1134,6.1134,6.1134,7200.0
2012-02-29 13:10:00,6.62,6.62,6.6,6.6,16800.0,6.1134,6.1134,6.095,6.095,16800.0
2012-02-29 13:15:00,6.59,6.59,6.59,6.59,4800.0,6.0857,6.0857,6.0857,6.0857,4800.0
2012-02-29 13:20:00,6.59,6.6,6.59,6.6,36000.0,6.0857,6.095,6.0857,6.095,36000.0
2012-02-29 13:25:00,6.6,6.6,6.6,6.6,31200.0,6.095,6.095,6.095,6.095,31200.0
2012-02-29 13:30:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-02-29 13:35:00,6.6,6.6,6.6,6.6,4800.0,6.095,6.095,6.095,6.095,4800.0
2012-02-29 13:40:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 13:45:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 13:50:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 13:55:00,6.61,6.63,6.61,6.63,7200.0,6.1042,6.1227,6.1042,6.1227,7200.0
2012-02-29 14:00:00,6.63,6.63,6.63,6.63,103200.0,6.1227,6.1227,6.1227,6.1227,103200.0
2012-02-29 14:05:00,6.63,6.63,6.63,6.63,16800.0,6.1227,6.1227,6.1227,6.1227,16800.0
2012-02-29 14:10:00,6.63,6.63,6.62,6.62,14400.0,6.1227,6.1227,6.1134,6.1134,14400.0
2012-02-29 14:15:00,6.62,6.62,6.62,6.62,0.0,6.1134,6.1134,6.1134,6.1134,0.0
2012-02-29 14:20:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 14:25:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-29 14:30:00,6.61,6.61,6.61,6.61,16800.0,6.1042,6.1042,6.1042,6.1042,16800.0
2012-02-29 14:35:00,6.6,6.6,6.6,6.6,7200.0,6.095,6.095,6.095,6.095,7200.0
2012-02-29 14:40:00,6.6,6.61,6.6,6.6,12000.0,6.095,6.1042,6.095,6.095,12000.0
2012-02-29 14:45:00,6.6,6.6,6.59,6.6,7200.0,6.095,6.095,6.0857,6.095,7200.0
2012-02-29 14:50:00,6.6,6.61,6.6,6.61,7200.0,6.095,6.1042,6.095,6.1042,7200.0
2012-02-29 14:55:00,6.59,6.59,6.58,6.58,9600.0,6.0857,6.0857,6.0765,6.0765,9600.0
2012-02-29 15:00:00,6.58,6.58,6.57,6.57,19200.0,6.0765,6.0765,6.0673,6.0673,19200.0
2012-02-29 15:05:00,6.57,6.57,6.57,6.57,24000.0,6.0673,6.0673,6.0673,6.0673,24000.0
2012-02-29 15:10:00,6.57,6.59,6.57,6.59,26400.0,6.0673,6.0857,6.0673,6.0857,26400.0
2012-02-29 15:15:00,6.59,6.59,6.58,6.58,7200.0,6.0857,6.0857,6.0765,6.0765,7200.0
2012-02-29 15:20:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-29 15:25:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-29 15:30:00,6.56,6.56,6.55,6.55,21600.0,6.058,6.058,6.0488,6.0488,21600.0
2012-02-29 15:35:00,6.53,6.53,6.52,6.52,19200.0,6.0303,6.0303,6.0211,6.0211,19200.0
2012-02-29 15:40:00,6.53,6.55,6.53,6.55,38400.0,6.0303,6.0488,6.0303,6.0488,38400.0
2012-02-29 15:45:00,6.54,6.57,6.54,6.57,9600.0,6.0396,6.0673,6.0396,6.0673,9600.0
2012-02-29 15:50:00,6.56,6.56,6.55,6.55,7200.0,6.058,6.058,6.0488,6.0488,7200.0
2012-02-29 15:55:00,6.55,6.56,6.54,6.54,127200.0,6.0488,6.058,6.0396,6.0396,127200.0
2012-03-01 09:30:00,6.58,6.63,6.58,6.62,386400.0,6.0765,6.1227,6.0765,6.1134,386400.0
2012-03-01 09:35:00,6.63,6.64,6.62,6.63,127200.0,6.1227,6.1319,6.1134,6.1227,127200.0
2012-03-01 09:40:00,6.63,6.64,6.61,6.61,122400.0,6.1227,6.1319,6.1042,6.1042,122400.0
2012-03-01 09:45:00,6.62,6.63,6.62,6.62,24000.0,6.1134,6.1227,6.1134,6.1134,24000.0
2012-03-01 09:50:00,6.63,6.65,6.63,6.65,48000.0,6.1227,6.1411,6.1227,6.1411,48000.0
2012-03-01 09:55:00,6.65,6.67,6.65,6.65,276000.0,6.1411,6.1596,6.1411,6.1411,276000.0
2012-03-01 10:00:00,6.65,6.65,6.57,6.58,213600.0,6.1411,6.1411,6.0673,6.0765,213600.0
2012-03-01 10:05:00,6.6,6.61,6.6,6.61,55200.0,6.095,6.1042,6.095,6.1042,55200.0
2012-03-01 10:10:00,6.63,6.63,6.62,6.63,72000.0,6.1227,6.1227,6.1134,6.1227,72000.0
2012-03-01 10:15:00,6.62,6.62,6.6,6.61,31200.0,6.1134,6.1134,6.095,6.1042,31200.0
2012-03-01 10:20:00,6.62,6.63,6.62,6.62,7200.0,6.1134,6.1227,6.1134,6.1134,7200.0
2012-03-01 10:25:00,6.63,6.63,6.63,6.63,86400.0,6.1227,6.1227,6.1227,6.1227,86400.0
2012-03-01 10:30:00,6.62,6.62,6.61,6.61,7200.0,6.1134,6.1134,6.1042,6.1042,7200.0
2012-03-01 10:35:00,6.61,6.61,6.6,6.6,9600.0,6.1042,6.1042,6.095,6.095,9600.0
2012-03-01 10:40:00,6.6,6.6,6.59,6.6,38400.0,6.095,6.095,6.0857,6.095,38400.0
2012-03-01 10:45:00,6.59,6.6,6.59,6.59,52800.0,6.0857,6.095,6.0857,6.0857,52800.0
2012-03-01 10:50:00,6.58,6.59,6.58,6.59,60000.0,6.0765,6.0857,6.0765,6.0857,60000.0
2012-03-01 10:55:00,6.58,6.6,6.58,6.6,72000.0,6.0765,6.095,6.0765,6.095,72000.0
2012-03-01 11:00:00,6.6,6.61,6.6,6.6,52800.0,6.095,6.1042,6.095,6.095,52800.0
2012-03-01 11:05:00,6.61,6.61,6.59,6.59,26400.0,6.1042,6.1042,6.0857,6.0857,26400.0
2012-03-01 11:10:00,6.59,6.59,6.58,6.58,16800.0,6.0857,6.0857,6.0765,6.0765,16800.0
2012-03-01 11:15:00,6.58,6.59,6.58,6.59,9600.0,6.0765,6.0857,6.0765,6.0857,9600.0
2012-03-01 11:20:00,6.58,6.58,6.58,6.58,19200.0,6.0765,6.0765,6.0765,6.0765,19200.0
2012-03-01 11:25:00,6.58,6.6,6.58,6.6,96000.0,6.0765,6.095,6.0765,6.095,96000.0
2012-03-01 11:30:00,6.6,6.61,6.6,6.6,16800.0,6.095,6.1042,6.095,6.095,16800.0
2012-03-01 11:35:00,6.61,6.61,6.6,6.6,12000.0,6.1042,6.1042,6.095,6.095,12000.0
2012-03-01 11:40:00,6.6,6.6,6.6,6.6,12000.0,6.095,6.095,6.095,6.095,12000.0
2012-03-01 11:45:00,6.6,6.62,6.6,6.61,67200.0,6.095,6.1134,6.095,6.1042,67200.0
2012-03-01 11:50:00,6.61,6.61,6.6,6.6,7200.0,6.1042,6.1042,6.095,6.095,7200.0
2012-03-01 11:55:00,6.61,6.61,6.6,6.61,9600.0,6.1042,6.1042,6.095,6.1042,9600.0
2012-03-01 12:00:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-03-01 12:05:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-03-01 12:10:00,6.6,6.6,6.6,6.6,4800.0,6.095,6.095,6.095,6.095,4800.0
2012-03-01 12:15:00,6.61,6.61,6.61,6.61,31200.0,6.1042,6.1042,6.1042,6.1042,31200.0
2012-03-01 12:20:00,6.62,6.62,6.61,6.62,16800.0,6.1134,6.1134,6.1042,6.1134,16800.0
2012-03-01 12:25:00,6.61,6.61,6.61,6.61,16800.0,6.1042,6.1042,6.1042,6.1042,16800.0
2012-03-01 12:30:00,6.62,6.62,6.62,6.62,9600.0,6.1134,6.1134,6.1134,6.1134,9600.0
2012-03-01 12:35:00,6.61,6.62,6.61,6.61,237600.0,6.1042,6.1134,6.1042,6.1042,237600.0
2012-03-01 12:40:00,6.61,6.61,6.61,6.61,158400.0,6.1042,6.1042,6.1042,6.1042,158400.0
2012-03-01 12:45:00,6.61,6.62,6.61,6.62,153600.0,6.1042,6.1134,6.1042,6.1134,153600.0
2012-03-01 12:50:00,6.62,6.63,6.61,6.63,134400.0,6.1134,6.1227,6.1042,6.1227,134400.0
2012-03-01 12:55:00,6.63,6.63,6.62,6.62,45600.0,6.1227,6.1227,6.1134,6.1134,45600.0
2012-03-01 13:00:00,6.62,6.62,6.61,6.61,7200.0,6.1134,6.1134,6.1042,6.1042,7200.0
2012-03-01 13:05:00,6.61,6.61,6.61,6.61,9600.0,6.1042,6.1042,6.1042,6.1042,9600.0
2012-03-01 13:10:00,6.61,6.62,6.61,6.61,19200.0,6.1042,6.1134,6.1042,6.1042,19200.0
2012-03-01 13:15:00,6.61,6.61,6.61,6.61,31200.0,6.1042,6.1042,6.1042,6.1042,31200.0
2012-03-01 13:20:00,6.62,6.64,6.62,6.64,91200.0,6.1134,6.1319,6.1134,6.1319,91200.0
2012-03-01 13:25:00,6.63,6.63,6.63,6.63,7200.0,6.1227,6.1227,6.1227,6.1227,7200.0
2012-03-01 13:30:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-03-01 13:35:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-03-01 13:40:00,6.64,6.64,6.64,6.64,2400.0,6.1319,6.1319,6.1319,6.1319,2400.0
2012-03-01 13:45:00,6.64,6.64,6.64,6.64,0.0,6.1319,6.1319,6.1319,6.1319,0.0
2012-03-01 13:50:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-03-01 13:55:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-03-01 14:00:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-03-01 14:05:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-03-01 14:10:00,6.61,6.61,6.61,6.61,4800.0,6.1042,6.1042,6.1042,6.1042,4800.0
2012-03-01 14:15:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-03-01 14:20:00,6.61,6.61,6.59,6.59,50400.0,6.1042,6.1042,6.0857,6.0857,50400.0
2012-03-01 14:25:00,6.59,6.59,6.59,6.59,21600.0,6.0857,6.0857,6.0857,6.0857,21600.0
2012-03-01 14:30:00,6.59,6.59,6.59,6.59,9600.0,6.0857,6.0857,6.0857,6.0857,9600.0
2012-03-01 14:35:00,6.6,6.6,6.58,6.58,48000.0,6.095,6.095,6.0765,6.0765,48000.0
2012-03-01 14:40:00,6.58,6.58,6.57,6.58,45600.0,6.0765,6.0765,6.0673,6.0765,45600.0
2012-03-01 14:45:00,6.58,6.58,6.58,6.58,28800.0,6.0765,6.0765,6.0765,6.0765,28800.0
2012-03-01 14:50:00,6.58,6.58,6.57,6.57,14400.0,6.0765,6.0765,6.0673,6.0673,14400.0
2012-03-01 14:55:00,6.58,6.59,6.58,6.59,26400.0,6.0765,6.0857,6.0765,6.0857,26400.0
2012-03-01 15:00:00,6.59,6.59,6.58,6.59,9600.0,6.0857,6.0857,6.0765,6.0857,9600.0
2012-03-01 15:05:00,6.58,6.58,6.57,6.57,64800.0,6.0765,6.0765,6.0673,6.0673,64800.0
2012-03-01 15:10:00,6.58,6.58,6.57,6.57,55200.0,6.0765,6.0765,6.0673,6.0673,55200.0
2012-03-01 15:15:00,6.57,6.57,6.54,6.54,163200.0,6.0673,6.0673,6.0396,6.0396,163200.0
2012-03-01 15:20:00,6.54,6.55,6.54,6.54,196800.0,6.0396,6.0488,6.0396,6.0396,196800.0
2012-03-01 15:25:00,6.54,6.56,6.54,6.56,24000.0,6.0396,6.058,6.0396,6.058,24000.0
2012-03-01 15:30:00,6.56,6.56,6.54,6.55,12000.0,6.058,6.058,6.0396,6.0488,12000.0
2012-03-01 15:35:00,6.55,6.55,6.54,6.54,7200.0,6.0488,6.0488,6.0396,6.0396,7200.0
2012-03-01 15:40:00,6.55,6.56,6.55,6.56,28800.0,6.0488,6.058,6.0488,6.058,28800.0
2012-03-01 15:45:00,6.56,6.58,6.56,6.58,24000.0,6.058,6.0765,6.058,6.0765,24000.0
2012-03-01 15:50:00,6.58,6.59,6.58,6.59,24000.0,6.0765,6.0857,6.0765,6.0857,24000.0
2012-03-01 15:55:00,6.58,6.59,6.57,6.58,211200.0,6.0765,6.0857,6.0673,6.0765,211200.0
2012-03-02 09:30:00,6.58,6.58,6.57,6.57,60000.0,6.0765,6.0765,6.0673,6.0673,60000.0
2012-03-02 09:35:00,6.57,6.57,6.57,6.57,79200.0,6.0673,6.0673,6.0673,6.0673,79200.0
2012-03-02 09:40:00,6.56,6.56,6.55,6.55,79200.0,6.058,6.058,6.0488,6.0488,79200.0
2012-03-02 09:45:00,6.55,6.55,6.53,6.53,48000.0,6.0488,6.0488,6.0303,6.0303,48000.0
2012-03-02 09:50:00,6.54,6.56,6.53,6.56,33600.0,6.0396,6.058,6.0303,6.058,33600.0
2012-03-02 09:55:00,6.56,6.56,6.53,6.54,16800.0,6.058,6.058,6.0303,6.0396,16800.0
2012-03-02 10:00:00,6.53,6.54,6.53,6.53,14400.0,6.0303,6.0396,6.0303,6.0303,14400.0
2012-03-02 10:05:00,6.54,6.55,6.53,6.55,24000.0,6.0396,6.0488,6.0303,6.0488,24000.0
2012-03-02 10:10:00,6.55,6.56,6.54,6.56,40800.0,6.0488,6.058,6.0396,6.058,40800.0
2012-03-02 10:15:00,6.56,6.58,6.56,6.57,96000.0,6.058,6.0765,6.058,6.0673,96000.0
2012-03-02 10:20:00,6.57,6.58,6.57,6.58,16800.0,6.0673,6.0765,6.0673,6.0765,16800.0
2012-03-02 10:25:00,6.58,6.58,6.58,6.58,16800.0,6.0765,6.0765,6.0765,6.0765,16800.0
2012-03-02 10:30:00,6.57,6.58,6.56,6.56,14400.0,6.0673,6.0765,6.058,6.058,14400.0
2012-03-02 10:35:00,6.57,6.57,6.56,6.56,26400.0,6.0673,6.0673,6.058,6.058,26400.0
2012-03-02 10:40:00,6.57,6.58,6.56,6.58,43200.0,6.0673,6.0765,6.058,6.0765,43200.0
2012-03-02 10:45:00,6.57,6.57,6.56,6.57,26400.0,6.0673,6.0673,6.058,6.0673,26400.0
2012-03-02 10:50:00,6.58,6.59,6.57,6.58,33600.0,6.0765,6.0857,6.0673,6.0765,33600.0
2012-03-02 10:55:00,6.58,6.58,6.57,6.57,26400.0,6.0765,6.0765,6.0673,6.0673,26400.0
2012-03-02 11:00:00,6.57,6.57,6.55,6.56,16800.0,6.0673,6.0673,6.0488,6.058,16800.0
2012-03-02 11:05:00,6.56,6.56,6.56,6.56,12000.0,6.058,6.058,6.058,6.058,12000.0
2012-03-02 11:10:00,6.56,6.56,6.55,6.55,28800.0,6.058,6.058,6.0488,6.0488,28800.0
2012-03-02 11:15:00,6.55,6.56,6.55,6.56,21600.0,6.0488,6.058,6.0488,6.058,21600.0
2012-03-02 11:20:00,6.57,6.57,6.56,6.56,12000.0,6.0673,6.0673,6.058,6.058,12000.0
2012-03-02 11:25:00,6.56,6.57,6.56,6.57,14400.0,6.058,6.0673,6.058,6.0673,14400.0
2012-03-02 11:30:00,6.56,6.57,6.56,6.56,21600.0,6.058,6.0673,6.058,6.058,21600.0
2012-03-02 11:35:00,6.56,6.56,6.56,6.56,4800.0,6.058,6.058,6.058,6.058,4800.0
2012-03-02 11:40:00,6.56,6.56,6.53,6.54,28800.0,6.058,6.058,6.0303,6.0396,28800.0
2012-03-02 11:45:00,6.54,6.54,6.53,6.54,38400.0,6.0396,6.0396,6.0303,6.0396,38400.0
2012-03-02 11:50:00,6.54,6.54,6.53,6.54,40800.0,6.0396,6.0396,6.0303,6.0396,40800.0
2012-03-02 11:55:00,6.54,6.54,6.54,6.54,9600.0,6.0396,6.0396,6.0396,6.0396,9600.0
2012-03-02 12:00:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-02 12:05:00,6.54,6.55,6.54,6.55,12000.0,6.0396,6.0488,6.0396,6.0488,12000.0
2012-03-02 12:10:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-02 12:15:00,6.54,6.54,6.52,6.52,79200.0,6.0396,6.0396,6.0211,6.0211,79200.0
2012-03-02 12:20:00,6.52,6.52,6.51,6.52,33600.0,6.0211,6.0211,6.0118,6.0211,33600.0
2012-03-02 12:25:00,6.52,6.53,6.52,6.53,19200.0,6.0211,6.0303,6.0211,6.0303,19200.0
2012-03-02 12:30:00,6.53,6.53,6.53,6.53,4800.0,6.0303,6.0303,6.0303,6.0303,4800.0
2012-03-02 12:35:00,6.53,6.53,6.53,6.53,9600.0,6.0303,6.0303,6.0303,6.0303,9600.0
2012-03-02 12:40:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-03-02 12:45:00,6.54,6.54,6.54,6.54,31200.0,6.0396,6.0396,6.0396,6.0396,31200.0
2012-03-02 12:50:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-02 12:55:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-02 13:00:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-02 13:05:00,6.54,6.54,6.53,6.53,103200.0,6.0396,6.0396,6.0303,6.0303,103200.0
2012-03-02 13:10:00,6.53,6.53,6.51,6.51,199200.0,6.0303,6.0303,6.0118,6.0118,199200.0
2012-03-02 13:15:00,6.51,6.52,6.51,6.52,108000.0,6.0118,6.0211,6.0118,6.0211,108000.0
2012-03-02 13:20:00,6.51,6.51,6.5,6.5,81600.0,6.0118,6.0118,6.0026,6.0026,81600.0
2012-03-02 13:25:00,6.5,6.52,6.5,6.52,192000.0,6.0026,6.0211,6.0026,6.0211,192000.0
2012-03-02 13:30:00,6.52,6.52,6.52,6.52,194400.0,6.0211,6.0211,6.0211,6.0211,194400.0
2012-03-02 13:35:00,6.52,6.52,6.52,6.52,21600.0,6.0211,6.0211,6.0211,6.0211,21600.0
2012-03-02 13:40:00,6.53,6.53,6.53,6.53,2400.0,6.0303,6.0303,6.0303,6.0303,2400.0
2012-03-02 13:45:00,6.52,6.52,6.52,6.52,14400.0,6.0211,6.0211,6.0211,6.0211,14400.0
2012-03-02 13:50:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-03-02 13:55:00,6.53,6.54,6.53,6.54,12000.0,6.0303,6.0396,6.0303,6.0396,12000.0
2012-03-02 14:00:00,6.55,6.55,6.55,6.55,14400.0,6.0488,6.0488,6.0488,6.0488,14400.0
2012-03-02 14:05:00,6.56,6.56,6.55,6.56,57600.0,6.058,6.058,6.0488,6.058,57600.0
2012-03-02 14:10:00,6.56,6.56,6.55,6.56,24000.0,6.058,6.058,6.0488,6.058,24000.0
2012-03-02 14:15:00,6.56,6.58,6.56,6.58,38400.0,6.058,6.0765,6.058,6.0765,38400.0
2012-03-02 14:20:00,6.57,6.57,6.57,6.57,12000.0,6.0673,6.0673,6.0673,6.0673,12000.0
2012-03-02 14:25:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-02 14:30:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-02 14:35:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-02 14:40:00,6.56,6.56,6.56,6.56,7200.0,6.058,6.058,6.058,6.058,7200.0
2012-03-02 14:45:00,6.57,6.57,6.57,6.57,9600.0,6.0673,6.0673,6.0673,6.0673,9600.0
2012-03-02 14:50:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-03-02 14:55:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-02 15:00:00,6.57,6.58,6.57,6.57,12000.0,6.0673,6.0765,6.0673,6.0673,12000.0
2012-03-02 15:05:00,6.56,6.57,6.56,6.57,16800.0,6.058,6.0673,6.058,6.0673,16800.0
2012-03-02 15:10:00,6.57,6.58,6.57,6.58,14400.0,6.0673,6.0765,6.0673,6.0765,14400.0
2012-03-02 15:15:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-03-02 15:20:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-03-02 15:25:00,6.58,6.59,6.58,6.59,28800.0,6.0765,6.0857,6.0765,6.0857,28800.0
2012-03-02 15:30:00,6.6,6.61,6.6,6.61,50400.0,6.095,6.1042,6.095,6.1042,50400.0
2012-03-02 15:35:00,6.61,6.61,6.59,6.59,26400.0,6.1042,6.1042,6.0857,6.0857,26400.0
2012-03-02 15:40:00,6.58,6.58,6.58,6.58,12000.0,6.0765,6.0765,6.0765,6.0765,12000.0
2012-03-02 15:45:00,6.58,6.58,6.58,6.58,33600.0,6.0765,6.0765,6.0765,6.0765,33600.0
2012-03-02 15:50:00,6.58,6.58,6.57,6.57,38400.0,6.0765,6.0765,6.0673,6.0673,38400.0
2012-03-02 15:55:00,6.57,6.58,6.57,6.58,79200.0,6.0673,6.0765,6.0673,6.0765,79200.0
2012-03-05 09:30:00,6.55,6.55,6.54,6.54,314400.0,6.0488,6.0488,6.0396,6.0396,314400.0
2012-03-05 09:35:00,6.54,6.54,6.52,6.54,117600.0,6.0396,6.0396,6.0211,6.0396,117600.0
2012-03-05 09:40:00,6.55,6.55,6.53,6.53,67200.0,6.0488,6.0488,6.0303,6.0303,67200.0
2012-03-05 09:45:00,6.53,6.53,6.52,6.52,36000.0,6.0303,6.0303,6.0211,6.0211,36000.0
2012-03-05 09:50:00,6.52,6.54,6.52,6.54,38400.0,6.0211,6.0396,6.0211,6.0396,38400.0
2012-03-05 09:55:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-03-05 10:00:00,6.53,6.58,6.53,6.57,110400.0,6.0303,6.0765,6.0303,6.0673,110400.0
2012-03-05 10:05:00,6.57,6.57,6.56,6.56,26400.0,6.0673,6.0673,6.058,6.058,26400.0
2012-03-05 10:10:00,6.56,6.56,6.55,6.55,19200.0,6.058,6.058,6.0488,6.0488,19200.0
2012-03-05 10:15:00,6.55,6.56,6.53,6.53,33600.0,6.0488,6.058,6.0303,6.0303,33600.0
2012-03-05 10:20:00,6.53,6.53,6.48,6.48,216000.0,6.0303,6.0303,5.9841,5.9841,216000.0
2012-03-05 10:25:00,6.48,6.48,6.43,6.44,703200.0,5.9841,5.9841,5.938,5.9472,703200.0
2012-03-05 10:30:00,6.44,6.46,6.43,6.46,74400.0,5.9472,5.9657,5.938,5.9657,74400.0
2012-03-05 10:35:00,6.45,6.46,6.45,6.45,103200.0,5.9564,5.9657,5.9564,5.9564,103200.0
2012-03-05 10:40:00,6.46,6.47,6.46,6.47,45600.0,5.9657,5.9749,5.9657,5.9749,45600.0
2012-03-05 10:45:00,6.47,6.48,6.47,6.48,28800.0,5.9749,5.9841,5.9749,5.9841,28800.0
2012-03-05 10:50:00,6.48,6.48,6.48,6.48,21600.0,5.9841,5.9841,5.9841,5.9841,21600.0
2012-03-05 10:55:00,6.47,6.48,6.47,6.48,16800.0,5.9749,5.9841,5.9749,5.9841,16800.0
2012-03-05 11:00:00,6.48,6.48,6.47,6.47,24000.0,5.9841,5.9841,5.9749,5.9749,24000.0
2012-03-05 11:05:00,6.47,6.5,6.47,6.5,28800.0,5.9749,6.0026,5.9749,6.0026,28800.0
2012-03-05 11:10:00,6.49,6.49,6.48,6.48,43200.0,5.9934,5.9934,5.9841,5.9841,43200.0
2012-03-05 11:15:00,6.47,6.47,6.45,6.46,36000.0,5.9749,5.9749,5.9564,5.9657,36000.0
2012-03-05 11:20:00,6.47,6.47,6.47,6.47,9600.0,5.9749,5.9749,5.9749,5.9749,9600.0
2012-03-05 11:25:00,6.47,6.48,6.47,6.48,19200.0,5.9749,5.9841,5.9749,5.9841,19200.0
2012-03-05 11:30:00,6.47,6.47,6.47,6.47,24000.0,5.9749,5.9749,5.9749,5.9749,24000.0
2012-03-05 11:35:00,6.47,6.47,6.46,6.46,12000.0,5.9749,5.9749,5.9657,5.9657,12000.0
2012-03-05 11:40:00,6.46,6.47,6.46,6.47,12000.0,5.9657,5.9749,5.9657,5.9749,12000.0
2012-03-05 11:45:00,6.47,6.48,6.47,6.48,14400.0,5.9749,5.9841,5.9749,5.9841,14400.0
2012-03-05 11:50:00,6.47,6.48,6.47,6.48,26400.0,5.9749,5.9841,5.9749,5.9841,26400.0
2012-03-05 11:55:00,6.48,6.48,6.47,6.47,16800.0,5.9841,5.9841,5.9749,5.9749,16800.0
2012-03-05 12:00:00,6.47,6.48,6.47,6.48,9600.0,5.9749,5.9841,5.9749,5.9841,9600.0
2012-03-05 12:05:00,6.48,6.48,6.48,6.48,7200.0,5.9841,5.9841,5.9841,5.9841,7200.0
2012-03-05 12:10:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-03-05 12:15:00,6.48,6.49,6.48,6.49,16800.0,5.9841,5.9934,5.9841,5.9934,16800.0
2012-03-05 12:20:00,6.49,6.49,6.48,6.49,21600.0,5.9934,5.9934,5.9841,5.9934,21600.0
2012-03-05 12:25:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-03-05 12:30:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-03-05 12:35:00,6.49,6.49,6.49,6.49,9600.0,5.9934,5.9934,5.9934,5.9934,9600.0
2012-03-05 12:40:00,6.5,6.5,6.49,6.49,38400.0,6.0026,6.0026,5.9934,5.9934,38400.0
2012-03-05 12:45:00,6.5,6.5,6.49,6.49,7200.0,6.0026,6.0026,5.9934,5.9934,7200.0
2012-03-05 12:50:00,6.49,6.49,6.48,6.48,24000.0,5.9934,5.9934,5.9841,5.9841,24000.0
2012-03-05 12:55:00,6.48,6.48,6.48,6.48,9600.0,5.9841,5.9841,5.9841,5.9841,9600.0
2012-03-05 13:00:00,6.48,6.48,6.48,6.48,2400.0,5.9841,5.9841,5.9841,5.9841,2400.0
2012-03-05 13:05:00,6.49,6.5,6.49,6.49,16800.0,5.9934,6.0026,5.9934,5.9934,16800.0
2012-03-05 13:10:00,6.49,6.5,6.49,6.5,28800.0,5.9934,6.0026,5.9934,6.0026,28800.0
2012-03-05 13:15:00,6.51,6.51,6.51,6.51,7200.0,6.0118,6.0118,6.0118,6.0118,7200.0
2012-03-05 13:20:00,6.51,6.51,6.5,6.51,19200.0,6.0118,6.0118,6.0026,6.0118,19200.0
2012-03-05 13:25:00,6.51,6.51,6.51,6.51,4800.0,6.0118,6.0118,6.0118,6.0118,4800.0
2012-03-05 13:30:00,6.51,6.51,6.51,6.51,4800.0,6.0118,6.0118,6.0118,6.0118,4800.0
2012-03-05 13:35:00,6.51,6.52,6.51,6.52,16800.0,6.0118,6.0211,6.0118,6.0211,16800.0
2012-03-05 13:40:00,6.52,6.53,6.52,6.52,26400.0,6.0211,6.0303,6.0211,6.0211,26400.0
2012-03-05 13:45:00,6.52,6.52,6.52,6.52,48000.0,6.0211,6.0211,6.0211,6.0211,48000.0
2012-03-05 13:50:00,6.53,6.53,6.51,6.52,14400.0,6.0303,6.0303,6.0118,6.0211,14400.0
2012-03-05 13:55:00,6.51,6.52,6.51,6.52,12000.0,6.0118,6.0211,6.0118,6.0211,12000.0
2012-03-05 14:00:00,6.52,6.52,6.52,6.52,2400.0,6.0211,6.0211,6.0211,6.0211,2400.0
2012-03-05 14:05:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-03-05 14:10:00,6.52,6.53,6.52,6.53,14400.0,6.0211,6.0303,6.0211,6.0303,14400.0
2012-03-05 14:15:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-05 14:20:00,6.53,6.53,6.52,6.52,36000.0,6.0303,6.0303,6.0211,6.0211,36000.0
2012-03-05 14:25:00,6.53,6.55,6.53,6.55,50400.0,6.0303,6.0488,6.0303,6.0488,50400.0
2012-03-05 14:30:00,6.55,6.55,6.53,6.53,19200.0,6.0488,6.0488,6.0303,6.0303,19200.0
2012-03-05 14:35:00,6.54,6.54,6.54,6.54,9600.0,6.0396,6.0396,6.0396,6.0396,9600.0
2012-03-05 14:40:00,6.54,6.54,6.53,6.54,144000.0,6.0396,6.0396,6.0303,6.0396,144000.0
2012-03-05 14:45:00,6.53,6.54,6.53,6.53,86400.0,6.0303,6.0396,6.0303,6.0303,86400.0
2012-03-05 14:50:00,6.53,6.54,6.53,6.54,55200.0,6.0303,6.0396,6.0303,6.0396,55200.0
2012-03-05 14:55:00,6.55,6.56,6.55,6.56,72000.0,6.0488,6.058,6.0488,6.058,72000.0
2012-03-05 15:00:00,6.56,6.56,6.55,6.56,43200.0,6.058,6.058,6.0488,6.058,43200.0
2012-03-05 15:05:00,6.56,6.56,6.55,6.55,84000.0,6.058,6.058,6.0488,6.0488,84000.0
2012-03-05 15:10:00,6.55,6.56,6.55,6.55,28800.0,6.0488,6.058,6.0488,6.0488,28800.0
2012-03-05 15:15:00,6.55,6.56,6.55,6.56,57600.0,6.0488,6.058,6.0488,6.058,57600.0
2012-03-05 15:20:00,6.57,6.57,6.57,6.57,9600.0,6.0673,6.0673,6.0673,6.0673,9600.0
2012-03-05 15:25:00,6.57,6.57,6.57,6.57,14400.0,6.0673,6.0673,6.0673,6.0673,14400.0
2012-03-05 15:30:00,6.58,6.58,6.57,6.57,84000.0,6.0765,6.0765,6.0673,6.0673,84000.0
2012-03-05 15:35:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-03-05 15:40:00,6.56,6.56,6.55,6.56,21600.0,6.058,6.058,6.0488,6.058,21600.0
2012-03-05 15:45:00,6.56,6.57,6.56,6.56,81600.0,6.058,6.0673,6.058,6.058,81600.0
2012-03-05 15:50:00,6.56,6.56,6.56,6.56,33600.0,6.058,6.058,6.058,6.058,33600.0
2012-03-05 15:55:00,6.56,6.56,6.55,6.55,237600.0,6.058,6.058,6.0488,6.0488,237600.0
2012-03-06 09:30:00,6.33,6.35,6.31,6.33,1197600.0,5.8456,5.8641,5.8272,5.8456,1197600.0
2012-03-06 09:35:00,6.33,6.34,6.32,6.32,398400.0,5.8456,5.8549,5.8364,5.8364,398400.0
2012-03-06 09:40:00,6.33,6.34,6.32,6.34,237600.0,5.8456,5.8549,5.8364,5.8549,237600.0
2012-03-06 09:45:00,6.35,6.35,6.34,6.34,110400.0,5.8641,5.8641,5.8549,5.8549,110400.0
2012-03-06 09:50:00,6.34,6.34,6.32,6.34,813600.0,5.8549,5.8549,5.8364,5.8549,813600.0
2012-03-06 09:55:00,6.34,6.35,6.34,6.34,96000.0,5.8549,5.8641,5.8549,5.8549,96000.0
2012-03-06 10:00:00,6.34,6.35,6.32,6.33,62400.0,5.8549,5.8641,5.8364,5.8456,62400.0
2012-03-06 10:05:00,6.33,6.34,6.33,6.34,91200.0,5.8456,5.8549,5.8456,5.8549,91200.0
2012-03-06 10:10:00,6.33,6.34,6.32,6.33,120000.0,5.8456,5.8549,5.8364,5.8456,120000.0
2012-03-06 10:15:00,6.32,6.32,6.32,6.32,33600.0,5.8364,5.8364,5.8364,5.8364,33600.0
2012-03-06 10:20:00,6.32,6.32,6.29,6.3,100800.0,5.8364,5.8364,5.8087,5.8179,100800.0
2012-03-06 10:25:00,6.3,6.31,6.3,6.31,705600.0,5.8179,5.8272,5.8179,5.8272,705600.0
2012-03-06 10:30:00,6.3,6.31,6.3,6.31,525600.0,5.8179,5.8272,5.8179,5.8272,525600.0
2012-03-06 10:35:00,6.31,6.33,6.31,6.32,436800.0,5.8272,5.8456,5.8272,5.8364,436800.0
2012-03-06 10:40:00,6.32,6.33,6.32,6.32,98400.0,5.8364,5.8456,5.8364,5.8364,98400.0
2012-03-06 10:45:00,6.31,6.31,6.31,6.31,43200.0,5.8272,5.8272,5.8272,5.8272,43200.0
2012-03-06 10:50:00,6.31,6.31,6.29,6.29,160800.0,5.8272,5.8272,5.8087,5.8087,160800.0
2012-03-06 10:55:00,6.3,6.31,6.3,6.3,50400.0,5.8179,5.8272,5.8179,5.8179,50400.0
2012-03-06 11:00:00,6.3,6.31,6.3,6.31,62400.0,5.8179,5.8272,5.8179,5.8272,62400.0
2012-03-06 11:05:00,6.31,6.33,6.31,6.33,120000.0,5.8272,5.8456,5.8272,5.8456,120000.0
2012-03-06 11:10:00,6.33,6.33,6.32,6.33,110400.0,5.8456,5.8456,5.8364,5.8456,110400.0
2012-03-06 11:15:00,6.34,6.35,6.34,6.34,84000.0,5.8549,5.8641,5.8549,5.8549,84000.0
2012-03-06 11:20:00,6.34,6.34,6.34,6.34,26400.0,5.8549,5.8549,5.8549,5.8549,26400.0
2012-03-06 11:25:00,6.33,6.34,6.33,6.34,33600.0,5.8456,5.8549,5.8456,5.8549,33600.0
2012-03-06 11:30:00,6.34,6.34,6.31,6.31,45600.0,5.8549,5.8549,5.8272,5.8272,45600.0
2012-03-06 11:35:00,6.32,6.32,6.31,6.31,50400.0,5.8364,5.8364,5.8272,5.8272,50400.0
2012-03-06 11:40:00,6.32,6.32,6.31,6.32,9600.0,5.8364,5.8364,5.8272,5.8364,9600.0
2012-03-06 11:45:00,6.31,6.31,6.29,6.29,50400.0,5.8272,5.8272,5.8087,5.8087,50400.0
2012-03-06 11:50:00,6.3,6.31,6.29,6.3,24000.0,5.8179,5.8272,5.8087,5.8179,24000.0
2012-03-06 11:55:00,6.3,6.3,6.3,6.3,9600.0,5.8179,5.8179,5.8179,5.8179,9600.0
2012-03-06 12:00:00,6.3,6.31,6.3,6.3,21600.0,5.8179,5.8272,5.8179,5.8179,21600.0
2012-03-06 12:05:00,6.29,6.3,6.29,6.29,16800.0,5.8087,5.8179,5.8087,5.8087,16800.0
2012-03-06 12:10:00,6.29,6.29,6.27,6.28,88800.0,5.8087,5.8087,5.7902,5.7994,88800.0
2012-03-06 12:15:00,6.28,6.28,6.24,6.24,225600.0,5.7994,5.7994,5.7625,5.7625,225600.0
2012-03-06 12:20:00,6.24,6.25,6.24,6.25,31200.0,5.7625,5.7717,5.7625,5.7717,31200.0
2012-03-06 12:25:00,6.25,6.25,6.24,6.24,24000.0,5.7717,5.7717,5.7625,5.7625,24000.0
2012-03-06 12:30:00,6.25,6.26,6.25,6.26,36000.0,5.7717,5.781,5.7717,5.781,36000.0
2012-03-06 12:35:00,6.26,6.27,6.26,6.27,24000.0,5.781,5.7902,5.781,5.7902,24000.0
2012-03-06 12:40:00,6.27,6.27,6.26,6.26,12000.0,5.7902,5.7902,5.781,5.781,12000.0
2012-03-06 12:45:00,6.26,6.27,6.26,6.27,36000.0,5.781,5.7902,5.781,5.7902,36000.0
2012-03-06 12:50:00,6.26,6.26,6.25,6.25,458400.0,5.781,5.781,5.7717,5.7717,458400.0
2012-03-06 12:55:00,6.25,6.26,6.25,6.25,276000.0,5.7717,5.781,5.7717,5.7717,276000.0
2012-03-06 13:00:00,6.25,6.26,6.24,6.26,33600.0,5.7717,5.781,5.7625,5.781,33600.0
2012-03-06 13:05:00,6.27,6.27,6.25,6.25,36000.0,5.7902,5.7902,5.7717,5.7717,36000.0
2012-03-06 13:10:00,6.25,6.25,6.25,6.25,14400.0,5.7717,5.7717,5.7717,5.7717,14400.0
2012-03-06 13:15:00,6.25,6.25,6.24,6.25,60000.0,5.7717,5.7717,5.7625,5.7717,60000.0
2012-03-06 13:20:00,6.24,6.24,6.24,6.24,4800.0,5.7625,5.7625,5.7625,5.7625,4800.0
2012-03-06 13:25:00,6.24,6.24,6.23,6.23,7200.0,5.7625,5.7625,5.7533,5.7533,7200.0
2012-03-06 13:30:00,6.25,6.26,6.25,6.26,84000.0,5.7717,5.781,5.7717,5.781,84000.0
2012-03-06 13:35:00,6.26,6.26,6.26,6.26,24000.0,5.781,5.781,5.781,5.781,24000.0
2012-03-06 13:40:00,6.26,6.27,6.25,6.26,86400.0,5.781,5.7902,5.7717,5.781,86400.0
2012-03-06 13:45:00,6.25,6.26,6.24,6.25,100800.0,5.7717,5.781,5.7625,5.7717,100800.0
2012-03-06 13:50:00,6.26,6.26,6.26,6.26,67200.0,5.781,5.781,5.781,5.781,67200.0
2012-03-06 13:55:00,6.26,6.26,6.26,6.26,12000.0,5.781,5.781,5.781,5.781,12000.0
2012-03-06 14:00:00,6.26,6.26,6.25,6.25,79200.0,5.781,5.781,5.7717,5.7717,79200.0
2012-03-06 14:05:00,6.25,6.26,6.25,6.26,12000.0,5.7717,5.781,5.7717,5.781,12000.0
2012-03-06 14:10:00,6.26,6.27,6.26,6.27,12000.0,5.781,5.7902,5.781,5.7902,12000.0
2012-03-06 14:15:00,6.27,6.27,6.26,6.27,21600.0,5.7902,5.7902,5.781,5.7902,21600.0
2012-03-06 14:20:00,6.25,6.25,6.25,6.25,4800.0,5.7717,5.7717,5.7717,5.7717,4800.0
2012-03-06 14:25:00,6.25,6.25,6.23,6.23,72000.0,5.7717,5.7717,5.7533,5.7533,72000.0
2012-03-06 14:30:00,6.23,6.24,6.22,6.23,48000.0,5.7533,5.7625,5.744,5.7533,48000.0
2012-03-06 14:35:00,6.22,6.22,6.21,6.22,81600.0,5.744,5.744,5.7348,5.744,81600.0
2012-03-06 14:40:00,6.22,6.22,6.22,6.22,14400.0,5.744,5.744,5.744,5.744,14400.0
2012-03-06 14:45:00,6.23,6.23,6.22,6.23,19200.0,5.7533,5.7533,5.744,5.7533,19200.0
2012-03-06 14:50:00,6.23,6.23,6.23,6.23,9600.0,5.7533,5.7533,5.7533,5.7533,9600.0
2012-03-06 14:55:00,6.23,6.23,6.22,6.22,14400.0,5.7533,5.7533,5.744,5.744,14400.0
2012-03-06 15:00:00,6.23,6.23,6.23,6.23,2400.0,5.7533,5.7533,5.7533,5.7533,2400.0
2012-03-06 15:05:00,6.24,6.24,6.24,6.24,7200.0,5.7625,5.7625,5.7625,5.7625,7200.0
2012-03-06 15:10:00,6.23,6.23,6.23,6.23,7200.0,5.7533,5.7533,5.7533,5.7533,7200.0
2012-03-06 15:15:00,6.23,6.24,6.23,6.24,14400.0,5.7533,5.7625,5.7533,5.7625,14400.0
2012-03-06 15:20:00,6.24,6.24,6.24,6.24,9600.0,5.7625,5.7625,5.7625,5.7625,9600.0
2012-03-06 15:25:00,6.23,6.23,6.23,6.23,2400.0,5.7533,5.7533,5.7533,5.7533,2400.0
2012-03-06 15:30:00,6.24,6.24,6.23,6.23,62400.0,5.7625,5.7625,5.7533,5.7533,62400.0
2012-03-06 15:35:00,6.23,6.23,6.23,6.23,40800.0,5.7533,5.7533,5.7533,5.7533,40800.0
2012-03-06 15:40:00,6.23,6.25,6.23,6.25,14400.0,5.7533,5.7717,5.7533,5.7717,14400.0
2012-03-06 15:45:00,6.24,6.25,6.24,6.25,31200.0,5.7625,5.7717,5.7625,5.7717,31200.0
2012-03-06 15:50:00,6.25,6.26,6.25,6.26,163200.0,5.7717,5.781,5.7717,5.781,163200.0
2012-03-06 15:55:00,6.26,6.27,6.25,6.25,309600.0,5.781,5.7902,5.7717,5.7717,309600.0
2012-03-07 09:30:00,6.27,6.3,6.27,6.28,496800.0,5.7902,5.8179,5.7902,5.7994,496800.0
2012-03-07 09:35:00,6.28,6.28,6.26,6.27,117600.0,5.7994,5.7994,5.781,5.7902,117600.0
2012-03-07 09:40:00,6.27,6.29,6.27,6.28,84000.0,5.7902,5.8087,5.7902,5.7994,84000.0
2012-03-07 09:45:00,6.29,6.29,6.27,6.27,86400.0,5.8087,5.8087,5.7902,5.7902,86400.0
2012-03-07 09:50:00,6.27,6.3,6.27,6.3,108000.0,5.7902,5.8179,5.7902,5.8179,108000.0
2012-03-07 09:55:00,6.3,6.31,6.3,6.3,158400.0,5.8179,5.8272,5.8179,5.8179,158400.0
2012-03-07 10:00:00,6.3,6.31,6.3,6.3,79200.0,5.8179,5.8272,5.8179,5.8179,79200.0
2012-03-07 10:05:00,6.31,6.31,6.29,6.3,28800.0,5.8272,5.8272,5.8087,5.8179,28800.0
2012-03-07 10:10:00,6.3,6.3,6.29,6.3,16800.0,5.8179,5.8179,5.8087,5.8179,16800.0
2012-03-07 10:15:00,6.3,6.3,6.3,6.3,98400.0,5.8179,5.8179,5.8179,5.8179,98400.0
2012-03-07 10:20:00,6.3,6.3,6.27,6.27,175200.0,5.8179,5.8179,5.7902,5.7902,175200.0
2012-03-07 10:25:00,6.27,6.27,6.26,6.26,139200.0,5.7902,5.7902,5.781,5.781,139200.0
2012-03-07 10:30:00,6.28,6.29,6.28,6.29,36000.0,5.7994,5.8087,5.7994,5.8087,36000.0
2012-03-07 10:35:00,6.29,6.29,6.29,6.29,26400.0,5.8087,5.8087,5.8087,5.8087,26400.0
2012-03-07 10:40:00,6.28,6.28,6.27,6.27,7200.0,5.7994,5.7994,5.7902,5.7902,7200.0
2012-03-07 10:45:00,6.28,6.29,6.27,6.28,50400.0,5.7994,5.8087,5.7902,5.7994,50400.0
2012-03-07 10:50:00,6.29,6.29,6.28,6.29,33600.0,5.8087,5.8087,5.7994,5.8087,33600.0
2012-03-07 10:55:00,6.29,6.3,6.29,6.29,57600.0,5.8087,5.8179,5.8087,5.8087,57600.0
2012-03-07 11:00:00,6.3,6.31,6.3,6.31,28800.0,5.8179,5.8272,5.8179,5.8272,28800.0
2012-03-07 11:05:00,6.31,6.33,6.31,6.33,105600.0,5.8272,5.8456,5.8272,5.8456,105600.0
2012-03-07 11:10:00,6.33,6.35,6.33,6.34,105600.0,5.8456,5.8641,5.8456,5.8549,105600.0
2012-03-07 11:15:00,6.34,6.35,6.34,6.35,139200.0,5.8549,5.8641,5.8549,5.8641,139200.0
2012-03-07 11:20:00,6.36,6.38,6.36,6.38,105600.0,5.8733,5.8918,5.8733,5.8918,105600.0
2012-03-07 11:25:00,6.37,6.37,6.37,6.37,28800.0,5.8826,5.8826,5.8826,5.8826,28800.0
2012-03-07 11:30:00,6.37,6.38,6.37,6.37,38400.0,5.8826,5.8918,5.8826,5.8826,38400.0
2012-03-07 11:35:00,6.36,6.37,6.36,6.37,24000.0,5.8733,5.8826,5.8733,5.8826,24000.0
2012-03-07 11:40:00,6.37,6.37,6.37,6.37,57600.0,5.8826,5.8826,5.8826,5.8826,57600.0
2012-03-07 11:45:00,6.37,6.37,6.37,6.37,12000.0,5.8826,5.8826,5.8826,5.8826,12000.0
2012-03-07 11:50:00,6.36,6.37,6.36,6.37,12000.0,5.8733,5.8826,5.8733,5.8826,12000.0
2012-03-07 11:55:00,6.37,6.37,6.37,6.37,28800.0,5.8826,5.8826,5.8826,5.8826,28800.0
2012-03-07 12:00:00,6.37,6.37,6.36,6.37,91200.0,5.8826,5.8826,5.8733,5.8826,91200.0
2012-03-07 12:05:00,6.36,6.36,6.36,6.36,158400.0,5.8733,5.8733,5.8733,5.8733,158400.0
2012-03-07 12:10:00,6.36,6.36,6.36,6.36,21600.0,5.8733,5.8733,5.8733,5.8733,21600.0
2012-03-07 12:15:00,6.35,6.36,6.35,6.36,43200.0,5.8641,5.8733,5.8641,5.8733,43200.0
2012-03-07 12:20:00,6.36,6.36,6.35,6.35,12000.0,5.8733,5.8733,5.8641,5.8641,12000.0
2012-03-07 12:25:00,6.35,6.36,6.35,6.36,38400.0,5.8641,5.8733,5.8641,5.8733,38400.0
2012-03-07 12:30:00,6.36,6.36,6.36,6.36,2400.0,5.8733,5.8733,5.8733,5.8733,2400.0
2012-03-07 12:35:00,6.36,6.36,6.36,6.36,9600.0,5.8733,5.8733,5.8733,5.8733,9600.0
2012-03-07 12:40:00,6.36,6.37,6.36,6.36,26400.0,5.8733,5.8826,5.8733,5.8733,26400.0
2012-03-07 12:45:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-03-07 12:50:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-03-07 12:55:00,6.37,6.37,6.36,6.36,9600.0,5.8826,5.8826,5.8733,5.8733,9600.0
2012-03-07 13:00:00,6.36,6.36,6.35,6.36,7200.0,5.8733,5.8733,5.8641,5.8733,7200.0
2012-03-07 13:05:00,6.36,6.36,6.36,6.36,12000.0,5.8733,5.8733,5.8733,5.8733,12000.0
2012-03-07 13:10:00,6.36,6.37,6.36,6.36,19200.0,5.8733,5.8826,5.8733,5.8733,19200.0
2012-03-07 13:15:00,6.36,6.36,6.36,6.36,40800.0,5.8733,5.8733,5.8733,5.8733,40800.0
2012-03-07 13:20:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-03-07 13:25:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-03-07 13:30:00,6.35,6.36,6.35,6.36,4800.0,5.8641,5.8733,5.8641,5.8733,4800.0
2012-03-07 13:35:00,6.36,6.36,6.36,6.36,4800.0,5.8733,5.8733,5.8733,5.8733,4800.0
2012-03-07 13:40:00,6.36,6.36,6.34,6.35,62400.0,5.8733,5.8733,5.8549,5.8641,62400.0
2012-03-07 13:45:00,6.35,6.35,6.34,6.35,50400.0,5.8641,5.8641,5.8549,5.8641,50400.0
2012-03-07 13:50:00,6.35,6.35,6.35,6.35,24000.0,5.8641,5.8641,5.8641,5.8641,24000.0
2012-03-07 13:55:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-03-07 14:00:00,6.37,6.37,6.37,6.37,24000.0,5.8826,5.8826,5.8826,5.8826,24000.0
2012-03-07 14:05:00,6.37,6.37,6.37,6.37,9600.0,5.8826,5.8826,5.8826,5.8826,9600.0
2012-03-07 14:10:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-03-07 14:15:00,6.38,6.38,6.37,6.37,21600.0,5.8918,5.8918,5.8826,5.8826,21600.0
2012-03-07 14:20:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-03-07 14:25:00,6.37,6.38,6.37,6.38,7200.0,5.8826,5.8918,5.8826,5.8918,7200.0
2012-03-07 14:30:00,6.38,6.38,6.36,6.36,12000.0,5.8918,5.8918,5.8733,5.8733,12000.0
2012-03-07 14:35:00,6.36,6.36,6.36,6.36,2400.0,5.8733,5.8733,5.8733,5.8733,2400.0
2012-03-07 14:40:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-03-07 14:45:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-03-07 14:50:00,6.37,6.39,6.37,6.38,43200.0,5.8826,5.901,5.8826,5.8918,43200.0
2012-03-07 14:55:00,6.38,6.39,6.38,6.39,4800.0,5.8918,5.901,5.8918,5.901,4800.0
2012-03-07 15:00:00,6.38,6.39,6.38,6.39,4800.0,5.8918,5.901,5.8918,5.901,4800.0
2012-03-07 15:05:00,6.38,6.38,6.37,6.38,28800.0,5.8918,5.8918,5.8826,5.8918,28800.0
2012-03-07 15:10:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-03-07 15:15:00,6.38,6.39,6.38,6.39,72000.0,5.8918,5.901,5.8918,5.901,72000.0
2012-03-07 15:20:00,6.39,6.4,6.39,6.4,50400.0,5.901,5.9103,5.901,5.9103,50400.0
2012-03-07 15:25:00,6.39,6.39,6.39,6.39,12000.0,5.901,5.901,5.901,5.901,12000.0
2012-03-07 15:30:00,6.39,6.4,6.39,6.4,21600.0,5.901,5.9103,5.901,5.9103,21600.0
2012-03-07 15:35:00,6.39,6.39,6.39,6.39,24000.0,5.901,5.901,5.901,5.901,24000.0
2012-03-07 15:40:00,6.39,6.39,6.39,6.39,19200.0,5.901,5.901,5.901,5.901,19200.0
2012-03-07 15:45:00,6.39,6.4,6.39,6.39,12000.0,5.901,5.9103,5.901,5.901,12000.0
2012-03-07 15:50:00,6.39,6.4,6.39,6.39,62400.0,5.901,5.9103,5.901,5.901,62400.0
2012-03-07 15:55:00,6.39,6.39,6.37,6.37,516000.0,5.901,5.901,5.8826,5.8826,516000.0
2012-03-08 09:30:00,6.46,6.5,6.46,6.49,172800.0,5.9657,6.0026,5.9657,5.9934,172800.0
2012-03-08 09:35:00,6.48,6.49,6.47,6.47,124800.0,5.9841,5.9934,5.9749,5.9749,124800.0
2012-03-08 09:40:00,6.47,6.49,6.47,6.47,96000.0,5.9749,5.9934,5.9749,5.9749,96000.0
2012-03-08 09:45:00,6.48,6.48,6.45,6.45,103200.0,5.9841,5.9841,5.9564,5.9564,103200.0
2012-03-08 09:50:00,6.45,6.46,6.44,6.44,52800.0,5.9564,5.9657,5.9472,5.9472,52800.0
2012-03-08 09:55:00,6.45,6.45,6.44,6.45,19200.0,5.9564,5.9564,5.9472,5.9564,19200.0
2012-03-08 10:00:00,6.45,6.46,6.45,6.45,19200.0,5.9564,5.9657,5.9564,5.9564,19200.0
2012-03-08 10:05:00,6.43,6.44,6.43,6.44,14400.0,5.938,5.9472,5.938,5.9472,14400.0
2012-03-08 10:10:00,6.42,6.43,6.42,6.43,69600.0,5.9287,5.938,5.9287,5.938,69600.0
2012-03-08 10:15:00,6.42,6.44,6.42,6.44,40800.0,5.9287,5.9472,5.9287,5.9472,40800.0
2012-03-08 10:20:00,6.44,6.44,6.43,6.43,57600.0,5.9472,5.9472,5.938,5.938,57600.0
2012-03-08 10:25:00,6.42,6.43,6.41,6.43,19200.0,5.9287,5.938,5.9195,5.938,19200.0
2012-03-08 10:30:00,6.43,6.44,6.43,6.44,28800.0,5.938,5.9472,5.938,5.9472,28800.0
2012-03-08 10:35:00,6.43,6.43,6.43,6.43,14400.0,5.938,5.938,5.938,5.938,14400.0
2012-03-08 10:40:00,6.44,6.44,6.43,6.43,33600.0,5.9472,5.9472,5.938,5.938,33600.0
2012-03-08 10:45:00,6.44,6.44,6.44,6.44,19200.0,5.9472,5.9472,5.9472,5.9472,19200.0
2012-03-08 10:50:00,6.44,6.45,6.44,6.45,12000.0,5.9472,5.9564,5.9472,5.9564,12000.0
2012-03-08 10:55:00,6.44,6.44,6.44,6.44,19200.0,5.9472,5.9472,5.9472,5.9472,19200.0
2012-03-08 11:00:00,6.43,6.44,6.43,6.44,16800.0,5.938,5.9472,5.938,5.9472,16800.0
2012-03-08 11:05:00,6.44,6.44,6.44,6.44,28800.0,5.9472,5.9472,5.9472,5.9472,28800.0
2012-03-08 11:10:00,6.45,6.46,6.45,6.46,19200.0,5.9564,5.9657,5.9564,5.9657,19200.0
2012-03-08 11:15:00,6.46,6.47,6.46,6.47,40800.0,5.9657,5.9749,5.9657,5.9749,40800.0
2012-03-08 11:20:00,6.46,6.46,6.45,6.45,16800.0,5.9657,5.9657,5.9564,5.9564,16800.0
2012-03-08 11:25:00,6.45,6.46,6.45,6.45,24000.0,5.9564,5.9657,5.9564,5.9564,24000.0
2012-03-08 11:30:00,6.45,6.46,6.45,6.46,19200.0,5.9564,5.9657,5.9564,5.9657,19200.0
2012-03-08 11:35:00,6.46,6.46,6.46,6.46,14400.0,5.9657,5.9657,5.9657,5.9657,14400.0
2012-03-08 11:40:00,6.46,6.46,6.45,6.45,7200.0,5.9657,5.9657,5.9564,5.9564,7200.0
2012-03-08 11:45:00,6.45,6.46,6.45,6.45,40800.0,5.9564,5.9657,5.9564,5.9564,40800.0
2012-03-08 11:50:00,6.46,6.46,6.45,6.45,36000.0,5.9657,5.9657,5.9564,5.9564,36000.0
2012-03-08 11:55:00,6.45,6.45,6.45,6.45,0.0,5.9564,5.9564,5.9564,5.9564,0.0
2012-03-08 12:00:00,6.46,6.46,6.46,6.46,4800.0,5.9657,5.9657,5.9657,5.9657,4800.0
2012-03-08 12:05:00,6.46,6.46,6.46,6.46,9600.0,5.9657,5.9657,5.9657,5.9657,9600.0
2012-03-08 12:10:00,6.47,6.47,6.47,6.47,14400.0,5.9749,5.9749,5.9749,5.9749,14400.0
2012-03-08 12:15:00,6.48,6.48,6.47,6.47,48000.0,5.9841,5.9841,5.9749,5.9749,48000.0
2012-03-08 12:20:00,6.47,6.47,6.47,6.47,0.0,5.9749,5.9749,5.9749,5.9749,0.0
2012-03-08 12:25:00,6.47,6.47,6.47,6.47,0.0,5.9749,5.9749,5.9749,5.9749,0.0
2012-03-08 12:30:00,6.48,6.48,6.47,6.48,14400.0,5.9841,5.9841,5.9749,5.9841,14400.0
2012-03-08 12:35:00,6.48,6.48,6.48,6.48,9600.0,5.9841,5.9841,5.9841,5.9841,9600.0
2012-03-08 12:40:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-03-08 12:45:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-03-08 12:50:00,6.49,6.49,6.49,6.49,26400.0,5.9934,5.9934,5.9934,5.9934,26400.0
2012-03-08 12:55:00,6.49,6.49,6.49,6.49,2400.0,5.9934,5.9934,5.9934,5.9934,2400.0
2012-03-08 13:00:00,6.48,6.48,6.48,6.48,21600.0,5.9841,5.9841,5.9841,5.9841,21600.0
2012-03-08 13:05:00,6.48,6.48,6.48,6.48,12000.0,5.9841,5.9841,5.9841,5.9841,12000.0
2012-03-08 13:10:00,6.48,6.48,6.48,6.48,4800.0,5.9841,5.9841,5.9841,5.9841,4800.0
2012-03-08 13:15:00,6.49,6.49,6.49,6.49,26400.0,5.9934,5.9934,5.9934,5.9934,26400.0
2012-03-08 13:20:00,6.49,6.49,6.48,6.48,12000.0,5.9934,5.9934,5.9841,5.9841,12000.0
2012-03-08 13:25:00,6.49,6.49,6.48,6.48,19200.0,5.9934,5.9934,5.9841,5.9841,19200.0
2012-03-08 13:30:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-03-08 13:35:00,6.48,6.49,6.48,6.48,16800.0,5.9841,5.9934,5.9841,5.9841,16800.0
2012-03-08 13:40:00,6.48,6.48,6.48,6.48,4800.0,5.9841,5.9841,5.9841,5.9841,4800.0
2012-03-08 13:45:00,6.48,6.48,6.48,6.48,4800.0,5.9841,5.9841,5.9841,5.9841,4800.0
2012-03-08 13:50:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-03-08 13:55:00,6.47,6.47,6.47,6.47,7200.0,5.9749,5.9749,5.9749,5.9749,7200.0
2012-03-08 14:00:00,6.47,6.47,6.47,6.47,0.0,5.9749,5.9749,5.9749,5.9749,0.0
2012-03-08 14:05:00,6.47,6.47,6.47,6.47,2400.0,5.9749,5.9749,5.9749,5.9749,2400.0
2012-03-08 14:10:00,6.47,6.47,6.47,6.47,2400.0,5.9749,5.9749,5.9749,5.9749,2400.0
2012-03-08 14:15:00,6.47,6.47,6.46,6.46,7200.0,5.9749,5.9749,5.9657,5.9657,7200.0
2012-03-08 14:20:00,6.46,6.46,6.46,6.46,0.0,5.9657,5.9657,5.9657,5.9657,0.0
2012-03-08 14:25:00,6.46,6.46,6.46,6.46,4800.0,5.9657,5.9657,5.9657,5.9657,4800.0
2012-03-08 14:30:00,6.46,6.46,6.46,6.46,0.0,5.9657,5.9657,5.9657,5.9657,0.0
2012-03-08 14:35:00,6.46,6.46,6.46,6.46,0.0,5.9657,5.9657,5.9657,5.9657,0.0
2012-03-08 14:40:00,6.46,6.47,6.46,6.47,12000.0,5.9657,5.9749,5.9657,5.9749,12000.0
2012-03-08 14:45:00,6.48,6.48,6.48,6.48,12000.0,5.9841,5.9841,5.9841,5.9841,12000.0
2012-03-08 14:50:00,6.49,6.51,6.49,6.5,31200.0,5.9934,6.0118,5.9934,6.0026,31200.0
2012-03-08 14:55:00,6.51,6.51,6.51,6.51,19200.0,6.0118,6.0118,6.0118,6.0118,19200.0
2012-03-08 15:00:00,6.51,6.51,6.5,6.51,48000.0,6.0118,6.0118,6.0026,6.0118,48000.0
2012-03-08 15:05:00,6.51,6.51,6.5,6.51,16800.0,6.0118,6.0118,6.0026,6.0118,16800.0
2012-03-08 15:10:00,6.51,6.52,6.51,6.52,26400.0,6.0118,6.0211,6.0118,6.0211,26400.0
2012-03-08 15:15:00,6.52,6.52,6.52,6.52,31200.0,6.0211,6.0211,6.0211,6.0211,31200.0
2012-03-08 15:20:00,6.51,6.52,6.51,6.52,9600.0,6.0118,6.0211,6.0118,6.0211,9600.0
2012-03-08 15:25:00,6.51,6.51,6.51,6.51,2400.0,6.0118,6.0118,6.0118,6.0118,2400.0
2012-03-08 15:30:00,6.51,6.51,6.5,6.5,4800.0,6.0118,6.0118,6.0026,6.0026,4800.0
2012-03-08 15:35:00,6.49,6.49,6.48,6.48,21600.0,5.9934,5.9934,5.9841,5.9841,21600.0
2012-03-08 15:40:00,6.49,6.5,6.49,6.49,7200.0,5.9934,6.0026,5.9934,5.9934,7200.0
2012-03-08 15:45:00,6.49,6.49,6.48,6.49,21600.0,5.9934,5.9934,5.9841,5.9934,21600.0
2012-03-08 15:50:00,6.48,6.5,6.48,6.49,28800.0,5.9841,6.0026,5.9841,5.9934,28800.0
2012-03-08 15:55:00,6.49,6.49,6.47,6.48,124800.0,5.9934,5.9934,5.9749,5.9841,124800.0
2012-03-09 09:30:00,6.52,6.53,6.51,6.51,76800.0,6.0211,6.0303,6.0118,6.0118,76800.0
2012-03-09 09:35:00,6.5,6.52,6.5,6.52,98400.0,6.0026,6.0211,6.0026,6.0211,98400.0
2012-03-09 09:40:00,6.51,6.52,6.51,6.52,60000.0,6.0118,6.0211,6.0118,6.0211,60000.0
2012-03-09 09:45:00,6.52,6.53,6.52,6.52,108000.0,6.0211,6.0303,6.0211,6.0211,108000.0
2012-03-09 09:50:00,6.53,6.53,6.51,6.52,43200.0,6.0303,6.0303,6.0118,6.0211,43200.0
2012-03-09 09:55:00,6.51,6.51,6.49,6.49,38400.0,6.0118,6.0118,5.9934,5.9934,38400.0
2012-03-09 10:00:00,6.49,6.52,6.49,6.51,60000.0,5.9934,6.0211,5.9934,6.0118,60000.0
2012-03-09 10:05:00,6.52,6.53,6.51,6.53,50400.0,6.0211,6.0303,6.0118,6.0303,50400.0
2012-03-09 10:10:00,6.52,6.53,6.51,6.51,40800.0,6.0211,6.0303,6.0118,6.0118,40800.0
2012-03-09 10:15:00,6.52,6.52,6.52,6.52,12000.0,6.0211,6.0211,6.0211,6.0211,12000.0
2012-03-09 10:20:00,6.54,6.55,6.54,6.55,50400.0,6.0396,6.0488,6.0396,6.0488,50400.0
2012-03-09 10:25:00,6.55,6.55,6.54,6.54,67200.0,6.0488,6.0488,6.0396,6.0396,67200.0
2012-03-09 10:30:00,6.55,6.56,6.55,6.56,55200.0,6.0488,6.058,6.0488,6.058,55200.0
2012-03-09 10:35:00,6.56,6.56,6.55,6.56,45600.0,6.058,6.058,6.0488,6.058,45600.0
2012-03-09 10:40:00,6.57,6.57,6.56,6.56,7200.0,6.0673,6.0673,6.058,6.058,7200.0
2012-03-09 10:45:00,6.56,6.56,6.56,6.56,21600.0,6.058,6.058,6.058,6.058,21600.0
2012-03-09 10:50:00,6.55,6.56,6.55,6.55,40800.0,6.0488,6.058,6.0488,6.0488,40800.0
2012-03-09 10:55:00,6.56,6.56,6.56,6.56,21600.0,6.058,6.058,6.058,6.058,21600.0
2012-03-09 11:00:00,6.56,6.56,6.55,6.55,40800.0,6.058,6.058,6.0488,6.0488,40800.0
2012-03-09 11:05:00,6.56,6.56,6.56,6.56,12000.0,6.058,6.058,6.058,6.058,12000.0
2012-03-09 11:10:00,6.56,6.56,6.56,6.56,0.0,6.058,6.058,6.058,6.058,0.0
2012-03-09 11:15:00,6.56,6.56,6.55,6.55,4800.0,6.058,6.058,6.0488,6.0488,4800.0
2012-03-09 11:20:00,6.55,6.56,6.55,6.56,7200.0,6.0488,6.058,6.0488,6.058,7200.0
2012-03-09 11:25:00,6.54,6.55,6.54,6.54,19200.0,6.0396,6.0488,6.0396,6.0396,19200.0
2012-03-09 11:30:00,6.54,6.54,6.53,6.53,12000.0,6.0396,6.0396,6.0303,6.0303,12000.0
2012-03-09 11:35:00,6.53,6.54,6.53,6.54,16800.0,6.0303,6.0396,6.0303,6.0396,16800.0
2012-03-09 11:40:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-09 11:45:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-03-09 11:50:00,6.55,6.55,6.54,6.55,31200.0,6.0488,6.0488,6.0396,6.0488,31200.0
2012-03-09 11:55:00,6.55,6.55,6.54,6.54,24000.0,6.0488,6.0488,6.0396,6.0396,24000.0
2012-03-09 12:00:00,6.55,6.55,6.55,6.55,4800.0,6.0488,6.0488,6.0488,6.0488,4800.0
2012-03-09 12:05:00,6.54,6.54,6.54,6.54,36000.0,6.0396,6.0396,6.0396,6.0396,36000.0
2012-03-09 12:10:00,6.54,6.55,6.54,6.55,16800.0,6.0396,6.0488,6.0396,6.0488,16800.0
2012-03-09 12:15:00,6.55,6.55,6.55,6.55,2400.0,6.0488,6.0488,6.0488,6.0488,2400.0
2012-03-09 12:20:00,6.55,6.55,6.55,6.55,0.0,6.0488,6.0488,6.0488,6.0488,0.0
2012-03-09 12:25:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 12:30:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 12:35:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-03-09 12:40:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-03-09 12:45:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 12:50:00,6.54,6.55,6.54,6.54,9600.0,6.0396,6.0488,6.0396,6.0396,9600.0
2012-03-09 12:55:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-09 13:00:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-03-09 13:05:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-09 13:10:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-09 13:15:00,6.55,6.55,6.55,6.55,62400.0,6.0488,6.0488,6.0488,6.0488,62400.0
2012-03-09 13:20:00,6.55,6.55,6.54,6.54,7200.0,6.0488,6.0488,6.0396,6.0396,7200.0
2012-03-09 13:25:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-09 13:30:00,6.54,6.54,6.53,6.53,7200.0,6.0396,6.0396,6.0303,6.0303,7200.0
2012-03-09 13:35:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-09 13:40:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-03-09 13:45:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-03-09 13:50:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-09 13:55:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 14:00:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-09 14:05:00,6.54,6.54,6.54,6.54,4800.0,6.0396,6.0396,6.0396,6.0396,4800.0
2012-03-09 14:10:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-09 14:15:00,6.53,6.53,6.53,6.53,12000.0,6.0303,6.0303,6.0303,6.0303,12000.0
2012-03-09 14:20:00,6.53,6.53,6.53,6.53,4800.0,6.0303,6.0303,6.0303,6.0303,4800.0
2012-03-09 14:25:00,6.53,6.53,6.53,6.53,2400.0,6.0303,6.0303,6.0303,6.0303,2400.0
2012-03-09 14:30:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-09 14:35:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-09 14:40:00,6.54,6.55,6.54,6.54,36000.0,6.0396,6.0488,6.0396,6.0396,36000.0
2012-03-09 14:45:00,6.53,6.53,6.53,6.53,2400.0,6.0303,6.0303,6.0303,6.0303,2400.0
2012-03-09 14:50:00,6.52,6.52,6.51,6.51,115200.0,6.0211,6.0211,6.0118,6.0118,115200.0
2012-03-09 14:55:00,6.5,6.51,6.49,6.5,57600.0,6.0026,6.0118,5.9934,6.0026,57600.0
2012-03-09 15:00:00,6.51,6.51,6.51,6.51,43200.0,6.0118,6.0118,6.0118,6.0118,43200.0
2012-03-09 15:05:00,6.51,6.51,6.51,6.51,2400.0,6.0118,6.0118,6.0118,6.0118,2400.0
2012-03-09 15:10:00,6.49,6.49,6.49,6.49,21600.0,5.9934,5.9934,5.9934,5.9934,21600.0
2012-03-09 15:15:00,6.5,6.5,6.5,6.5,7200.0,6.0026,6.0026,6.0026,6.0026,7200.0
2012-03-09 15:20:00,6.5,6.51,6.5,6.51,14400.0,6.0026,6.0118,6.0026,6.0118,14400.0
2012-03-09 15:25:00,6.51,6.51,6.5,6.5,45600.0,6.0118,6.0118,6.0026,6.0026,45600.0
2012-03-09 15:30:00,6.5,6.5,6.5,6.5,4800.0,6.0026,6.0026,6.0026,6.0026,4800.0
2012-03-09 15:35:00,6.49,6.51,6.49,6.51,120000.0,5.9934,6.0118,5.9934,6.0118,120000.0
2012-03-09 15:40:00,6.51,6.51,6.5,6.5,52800.0,6.0118,6.0118,6.0026,6.0026,52800.0
2012-03-09 15:45:00,6.51,6.51,6.5,6.5,52800.0,6.0118,6.0118,6.0026,6.0026,52800.0
2012-03-09 15:50:00,6.5,6.5,6.48,6.48,57600.0,6.0026,6.0026,5.9841,5.9841,57600.0
2012-03-09 15:55:00,6.48,6.51,6.48,6.51,81600.0,5.9841,6.0118,5.9841,6.0118,81600.0
2012-03-12 09:30:00,6.5,6.51,6.5,6.5,36000.0,6.0026,6.0118,6.0026,6.0026,36000.0
2012-03-12 09:35:00,6.51,6.54,6.51,6.54,45600.0,6.0118,6.0396,6.0118,6.0396,45600.0
2012-03-12 09:40:00,6.55,6.56,6.55,6.55,60000.0,6.0488,6.058,6.0488,6.0488,60000.0
2012-03-12 09:45:00,6.55,6.55,6.53,6.53,55200.0,6.0488,6.0488,6.0303,6.0303,55200.0
2012-03-12 09:50:00,6.53,6.54,6.52,6.54,14400.0,6.0303,6.0396,6.0211,6.0396,14400.0
2012-03-12 09:55:00,6.54,6.54,6.53,6.53,21600.0,6.0396,6.0396,6.0303,6.0303,21600.0
2012-03-12 10:00:00,6.54,6.54,6.52,6.52,14400.0,6.0396,6.0396,6.0211,6.0211,14400.0
2012-03-12 10:05:00,6.51,6.52,6.51,6.52,14400.0,6.0118,6.0211,6.0118,6.0211,14400.0
2012-03-12 10:10:00,6.53,6.53,6.52,6.52,52800.0,6.0303,6.0303,6.0211,6.0211,52800.0
2012-03-12 10:15:00,6.53,6.54,6.52,6.54,9600.0,6.0303,6.0396,6.0211,6.0396,9600.0
2012-03-12 10:20:00,6.53,6.53,6.52,6.53,36000.0,6.0303,6.0303,6.0211,6.0303,36000.0
2012-03-12 10:25:00,6.53,6.53,6.52,6.52,16800.0,6.0303,6.0303,6.0211,6.0211,16800.0
2012-03-12 10:30:00,6.51,6.51,6.5,6.51,55200.0,6.0118,6.0118,6.0026,6.0118,55200.0
2012-03-12 10:35:00,6.51,6.51,6.51,6.51,19200.0,6.0118,6.0118,6.0118,6.0118,19200.0
2012-03-12 10:40:00,6.53,6.53,6.53,6.53,4800.0,6.0303,6.0303,6.0303,6.0303,4800.0
2012-03-12 10:45:00,6.52,6.53,6.52,6.53,7200.0,6.0211,6.0303,6.0211,6.0303,7200.0
2012-03-12 10:50:00,6.53,6.55,6.53,6.54,45600.0,6.0303,6.0488,6.0303,6.0396,45600.0
2012-03-12 10:55:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-12 11:00:00,6.53,6.54,6.53,6.53,14400.0,6.0303,6.0396,6.0303,6.0303,14400.0
2012-03-12 11:05:00,6.53,6.54,6.52,6.52,45600.0,6.0303,6.0396,6.0211,6.0211,45600.0
2012-03-12 11:10:00,6.52,6.53,6.52,6.53,31200.0,6.0211,6.0303,6.0211,6.0303,31200.0
2012-03-12 11:15:00,6.53,6.53,6.53,6.53,28800.0,6.0303,6.0303,6.0303,6.0303,28800.0
2012-03-12 11:20:00,6.54,6.54,6.52,6.52,33600.0,6.0396,6.0396,6.0211,6.0211,33600.0
2012-03-12 11:25:00,6.52,6.52,6.52,6.52,0.0,6.0211,6.0211,6.0211,6.0211,0.0
2012-03-12 11:30:00,6.53,6.54,6.53,6.54,14400.0,6.0303,6.0396,6.0303,6.0396,14400.0
2012-03-12 11:35:00,6.54,6.54,6.54,6.54,19200.0,6.0396,6.0396,6.0396,6.0396,19200.0
2012-03-12 11:40:00,6.54,6.54,6.53,6.53,38400.0,6.0396,6.0396,6.0303,6.0303,38400.0
2012-03-12 11:45:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-12 11:50:00,6.54,6.54,6.54,6.54,81600.0,6.0396,6.0396,6.0396,6.0396,81600.0
2012-03-12 11:55:00,6.53,6.53,6.53,6.53,2400.0,6.0303,6.0303,6.0303,6.0303,2400.0
2012-03-12 12:00:00,6.52,6.54,6.51,6.54,96000.0,6.0211,6.0396,6.0118,6.0396,96000.0
2012-03-12 12:05:00,6.54,6.55,6.54,6.54,12000.0,6.0396,6.0488,6.0396,6.0396,12000.0
2012-03-12 12:10:00,6.54,6.55,6.54,6.55,144000.0,6.0396,6.0488,6.0396,6.0488,144000.0
2012-03-12 12:15:00,6.55,6.55,6.54,6.54,9600.0,6.0488,6.0488,6.0396,6.0396,9600.0
2012-03-12 12:20:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-12 12:25:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-12 12:30:00,6.54,6.54,6.54,6.54,16800.0,6.0396,6.0396,6.0396,6.0396,16800.0
2012-03-12 12:35:00,6.54,6.55,6.54,6.55,7200.0,6.0396,6.0488,6.0396,6.0488,7200.0
2012-03-12 12:40:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-12 12:45:00,6.55,6.55,6.55,6.55,2400.0,6.0488,6.0488,6.0488,6.0488,2400.0
2012-03-12 12:50:00,6.54,6.54,6.53,6.54,57600.0,6.0396,6.0396,6.0303,6.0396,57600.0
2012-03-12 12:55:00,6.54,6.54,6.54,6.54,26400.0,6.0396,6.0396,6.0396,6.0396,26400.0
2012-03-12 13:00:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-12 13:05:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-12 13:10:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-03-12 13:15:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-12 13:20:00,6.54,6.54,6.54,6.54,0.0,6.0396,6.0396,6.0396,6.0396,0.0
2012-03-12 13:25:00,6.55,6.55,6.55,6.55,24000.0,6.0488,6.0488,6.0488,6.0488,24000.0
2012-03-12 13:30:00,6.55,6.55,6.55,6.55,21600.0,6.0488,6.0488,6.0488,6.0488,21600.0
2012-03-12 13:35:00,6.56,6.57,6.56,6.57,67200.0,6.058,6.0673,6.058,6.0673,67200.0
2012-03-12 13:40:00,6.57,6.57,6.57,6.57,36000.0,6.0673,6.0673,6.0673,6.0673,36000.0
2012-03-12 13:45:00,6.58,6.58,6.56,6.56,12000.0,6.0765,6.0765,6.058,6.058,12000.0
2012-03-12 13:50:00,6.56,6.56,6.56,6.56,4800.0,6.058,6.058,6.058,6.058,4800.0
2012-03-12 13:55:00,6.56,6.56,6.56,6.56,98400.0,6.058,6.058,6.058,6.058,98400.0
2012-03-12 14:00:00,6.56,6.56,6.56,6.56,16800.0,6.058,6.058,6.058,6.058,16800.0
2012-03-12 14:05:00,6.56,6.56,6.56,6.56,0.0,6.058,6.058,6.058,6.058,0.0
2012-03-12 14:10:00,6.57,6.57,6.57,6.57,7200.0,6.0673,6.0673,6.0673,6.0673,7200.0
2012-03-12 14:15:00,6.57,6.57,6.57,6.57,7200.0,6.0673,6.0673,6.0673,6.0673,7200.0
2012-03-12 14:20:00,6.57,6.57,6.56,6.57,14400.0,6.0673,6.0673,6.058,6.0673,14400.0
2012-03-12 14:25:00,6.57,6.57,6.57,6.57,14400.0,6.0673,6.0673,6.0673,6.0673,14400.0
2012-03-12 14:30:00,6.57,6.57,6.57,6.57,98400.0,6.0673,6.0673,6.0673,6.0673,98400.0
2012-03-12 14:35:00,6.57,6.57,6.56,6.57,129600.0,6.0673,6.0673,6.058,6.0673,129600.0
2012-03-12 14:40:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-12 14:45:00,6.57,6.57,6.56,6.57,28800.0,6.0673,6.0673,6.058,6.0673,28800.0
2012-03-12 14:50:00,6.57,6.57,6.57,6.57,2400.0,6.0673,6.0673,6.0673,6.0673,2400.0
2012-03-12 14:55:00,6.57,6.57,6.57,6.57,9600.0,6.0673,6.0673,6.0673,6.0673,9600.0
2012-03-12 15:00:00,6.57,6.57,6.57,6.57,31200.0,6.0673,6.0673,6.0673,6.0673,31200.0
2012-03-12 15:05:00,6.57,6.57,6.56,6.56,36000.0,6.0673,6.0673,6.058,6.058,36000.0
2012-03-12 15:10:00,6.57,6.57,6.57,6.57,24000.0,6.0673,6.0673,6.0673,6.0673,24000.0
2012-03-12 15:15:00,6.57,6.58,6.57,6.58,9600.0,6.0673,6.0765,6.0673,6.0765,9600.0
2012-03-12 15:20:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-03-12 15:25:00,6.57,6.58,6.57,6.58,33600.0,6.0673,6.0765,6.0673,6.0765,33600.0
2012-03-12 15:30:00,6.58,6.58,6.57,6.57,16800.0,6.0765,6.0765,6.0673,6.0673,16800.0
2012-03-12 15:35:00,6.56,6.56,6.56,6.56,7200.0,6.058,6.058,6.058,6.058,7200.0
2012-03-12 15:40:00,6.56,6.56,6.56,6.56,2400.0,6.058,6.058,6.058,6.058,2400.0
2012-03-12 15:45:00,6.55,6.56,6.55,6.56,36000.0,6.0488,6.058,6.0488,6.058,36000.0
2012-03-12 15:50:00,6.56,6.56,6.55,6.56,110400.0,6.058,6.058,6.0488,6.058,110400.0
2012-03-12 15:55:00,6.56,6.56,6.55,6.55,242400.0,6.058,6.058,6.0488,6.0488,242400.0
2012-03-13 09:30:00,6.65,6.65,6.63,6.64,436800.0,6.1411,6.1411,6.1227,6.1319,436800.0
2012-03-13 09:35:00,6.64,6.65,6.64,6.65,151200.0,6.1319,6.1411,6.1319,6.1411,151200.0
2012-03-13 09:40:00,6.64,6.64,6.63,6.63,50400.0,6.1319,6.1319,6.1227,6.1227,50400.0
2012-03-13 09:45:00,6.63,6.63,6.61,6.62,52800.0,6.1227,6.1227,6.1042,6.1134,52800.0
2012-03-13 09:50:00,6.61,6.62,6.61,6.62,86400.0,6.1042,6.1134,6.1042,6.1134,86400.0
2012-03-13 09:55:00,6.63,6.63,6.61,6.62,52800.0,6.1227,6.1227,6.1042,6.1134,52800.0
2012-03-13 10:00:00,6.62,6.64,6.62,6.64,168000.0,6.1134,6.1319,6.1134,6.1319,168000.0
2012-03-13 10:05:00,6.64,6.64,6.63,6.64,117600.0,6.1319,6.1319,6.1227,6.1319,117600.0
2012-03-13 10:10:00,6.64,6.65,6.63,6.65,88800.0,6.1319,6.1411,6.1227,6.1411,88800.0
2012-03-13 10:15:00,6.65,6.65,6.63,6.64,93600.0,6.1411,6.1411,6.1227,6.1319,93600.0
2012-03-13 10:20:00,6.64,6.65,6.64,6.65,105600.0,6.1319,6.1411,6.1319,6.1411,105600.0
2012-03-13 10:25:00,6.65,6.65,6.64,6.65,163200.0,6.1411,6.1411,6.1319,6.1411,163200.0
2012-03-13 10:30:00,6.65,6.66,6.65,6.66,96000.0,6.1411,6.1504,6.1411,6.1504,96000.0
2012-03-13 10:35:00,6.67,6.68,6.66,6.66,55200.0,6.1596,6.1688,6.1504,6.1504,55200.0
2012-03-13 10:40:00,6.67,6.68,6.67,6.68,28800.0,6.1596,6.1688,6.1596,6.1688,28800.0
2012-03-13 10:45:00,6.68,6.68,6.67,6.68,62400.0,6.1688,6.1688,6.1596,6.1688,62400.0
2012-03-13 10:50:00,6.67,6.69,6.67,6.68,100800.0,6.1596,6.1781,6.1596,6.1688,100800.0
2012-03-13 10:55:00,6.69,6.7,6.68,6.68,124800.0,6.1781,6.1873,6.1688,6.1688,124800.0
2012-03-13 11:00:00,6.69,6.7,6.69,6.69,108000.0,6.1781,6.1873,6.1781,6.1781,108000.0
2012-03-13 11:05:00,6.69,6.7,6.69,6.7,67200.0,6.1781,6.1873,6.1781,6.1873,67200.0
2012-03-13 11:10:00,6.7,6.71,6.69,6.7,165600.0,6.1873,6.1965,6.1781,6.1873,165600.0
2012-03-13 11:15:00,6.71,6.71,6.69,6.7,196800.0,6.1965,6.1965,6.1781,6.1873,196800.0
2012-03-13 11:20:00,6.7,6.7,6.69,6.7,124800.0,6.1873,6.1873,6.1781,6.1873,124800.0
2012-03-13 11:25:00,6.7,6.7,6.7,6.7,57600.0,6.1873,6.1873,6.1873,6.1873,57600.0
2012-03-13 11:30:00,6.71,6.71,6.71,6.71,43200.0,6.1965,6.1965,6.1965,6.1965,43200.0
2012-03-13 11:35:00,6.72,6.73,6.72,6.73,105600.0,6.2058,6.215,6.2058,6.215,105600.0
2012-03-13 11:40:00,6.73,6.74,6.72,6.73,93600.0,6.215,6.2242,6.2058,6.215,93600.0
2012-03-13 11:45:00,6.74,6.74,6.73,6.73,43200.0,6.2242,6.2242,6.215,6.215,43200.0
2012-03-13 11:50:00,6.73,6.73,6.73,6.73,14400.0,6.215,6.215,6.215,6.215,14400.0
2012-03-13 11:55:00,6.73,6.73,6.73,6.73,19200.0,6.215,6.215,6.215,6.215,19200.0
2012-03-13 12:00:00,6.73,6.73,6.73,6.73,156000.0,6.215,6.215,6.215,6.215,156000.0
2012-03-13 12:05:00,6.73,6.73,6.73,6.73,84000.0,6.215,6.215,6.215,6.215,84000.0
2012-03-13 12:10:00,6.73,6.73,6.73,6.73,88800.0,6.215,6.215,6.215,6.215,88800.0
2012-03-13 12:15:00,6.73,6.74,6.73,6.74,36000.0,6.215,6.2242,6.215,6.2242,36000.0
2012-03-13 12:20:00,6.73,6.74,6.73,6.73,31200.0,6.215,6.2242,6.215,6.215,31200.0
2012-03-13 12:25:00,6.73,6.74,6.73,6.73,79200.0,6.215,6.2242,6.215,6.215,79200.0
2012-03-13 12:30:00,6.74,6.74,6.74,6.74,24000.0,6.2242,6.2242,6.2242,6.2242,24000.0
2012-03-13 12:35:00,6.73,6.73,6.73,6.73,14400.0,6.215,6.215,6.215,6.215,14400.0
2012-03-13 12:40:00,6.73,6.73,6.73,6.73,12000.0,6.215,6.215,6.215,6.215,12000.0
2012-03-13 12:45:00,6.73,6.74,6.73,6.74,14400.0,6.215,6.2242,6.215,6.2242,14400.0
2012-03-13 12:50:00,6.74,6.74,6.74,6.74,12000.0,6.2242,6.2242,6.2242,6.2242,12000.0
2012-03-13 12:55:00,6.74,6.75,6.74,6.75,19200.0,6.2242,6.2335,6.2242,6.2335,19200.0
2012-03-13 13:00:00,6.75,6.75,6.74,6.75,52800.0,6.2335,6.2335,6.2242,6.2335,52800.0
2012-03-13 13:05:00,6.75,6.75,6.75,6.75,28800.0,6.2335,6.2335,6.2335,6.2335,28800.0
2012-03-13 13:10:00,6.75,6.75,6.75,6.75,4800.0,6.2335,6.2335,6.2335,6.2335,4800.0
2012-03-13 13:15:00,6.75,6.75,6.75,6.75,0.0,6.2335,6.2335,6.2335,6.2335,0.0
2012-03-13 13:20:00,6.75,6.75,6.75,6.75,9600.0,6.2335,6.2335,6.2335,6.2335,9600.0
2012-03-13 13:25:00,6.75,6.75,6.74,6.74,60000.0,6.2335,6.2335,6.2242,6.2242,60000.0
2012-03-13 13:30:00,6.74,6.74,6.74,6.74,14400.0,6.2242,6.2242,6.2242,6.2242,14400.0
2012-03-13 13:35:00,6.74,6.74,6.73,6.73,48000.0,6.2242,6.2242,6.215,6.215,48000.0
2012-03-13 13:40:00,6.73,6.74,6.73,6.74,38400.0,6.215,6.2242,6.215,6.2242,38400.0
2012-03-13 13:45:00,6.74,6.74,6.74,6.74,21600.0,6.2242,6.2242,6.2242,6.2242,21600.0
2012-03-13 13:50:00,6.74,6.74,6.73,6.73,4800.0,6.2242,6.2242,6.215,6.215,4800.0
2012-03-13 13:55:00,6.73,6.73,6.73,6.73,79200.0,6.215,6.215,6.215,6.215,79200.0
2012-03-13 14:00:00,6.73,6.73,6.73,6.73,9600.0,6.215,6.215,6.215,6.215,9600.0
2012-03-13 14:05:00,6.74,6.74,6.73,6.74,648000.0,6.2242,6.2242,6.215,6.2242,648000.0
2012-03-13 14:10:00,6.74,6.74,6.74,6.74,79200.0,6.2242,6.2242,6.2242,6.2242,79200.0
2012-03-13 14:15:00,6.73,6.76,6.73,6.76,69600.0,6.215,6.2427,6.215,6.2427,69600.0
2012-03-13 14:20:00,6.76,6.77,6.76,6.76,144000.0,6.2427,6.252,6.2427,6.2427,144000.0
2012-03-13 14:25:00,6.76,6.76,6.73,6.74,45600.0,6.2427,6.2427,6.215,6.2242,45600.0
2012-03-13 14:30:00,6.74,6.75,6.73,6.73,48000.0,6.2242,6.2335,6.215,6.215,48000.0
2012-03-13 14:35:00,6.73,6.74,6.73,6.74,72000.0,6.215,6.2242,6.215,6.2242,72000.0
2012-03-13 14:40:00,6.75,6.75,6.73,6.74,57600.0,6.2335,6.2335,6.215,6.2242,57600.0
2012-03-13 14:45:00,6.74,6.74,6.72,6.72,52800.0,6.2242,6.2242,6.2058,6.2058,52800.0
2012-03-13 14:50:00,6.71,6.73,6.71,6.73,67200.0,6.1965,6.215,6.1965,6.215,67200.0
2012-03-13 14:55:00,6.73,6.73,6.73,6.73,28800.0,6.215,6.215,6.215,6.215,28800.0
2012-03-13 15:00:00,6.74,6.77,6.74,6.77,40800.0,6.2242,6.252,6.2242,6.252,40800.0
2012-03-13 15:05:00,6.77,6.8,6.77,6.79,141600.0,6.252,6.2797,6.252,6.2704,141600.0
2012-03-13 15:10:00,6.79,6.82,6.79,6.82,93600.0,6.2704,6.2981,6.2704,6.2981,93600.0
2012-03-13 15:15:00,6.82,6.83,6.82,6.83,170400.0,6.2981,6.3074,6.2981,6.3074,170400.0
2012-03-13 15:20:00,6.83,6.85,6.82,6.85,96000.0,6.3074,6.3258,6.2981,6.3258,96000.0
2012-03-13 15:25:00,6.86,6.86,6.83,6.84,220800.0,6.3351,6.3351,6.3074,6.3166,220800.0
2012-03-13 15:30:00,6.83,6.85,6.83,6.85,72000.0,6.3074,6.3258,6.3074,6.3258,72000.0
2012-03-13 15:35:00,6.85,6.85,6.84,6.85,48000.0,6.3258,6.3258,6.3166,6.3258,48000.0
2012-03-13 15:40:00,6.85,6.88,6.85,6.88,124800.0,6.3258,6.3535,6.3258,6.3535,124800.0
2012-03-13 15:45:00,6.87,6.87,6.86,6.87,163200.0,6.3443,6.3443,6.3351,6.3443,163200.0
2012-03-13 15:50:00,6.87,6.9,6.86,6.89,249600.0,6.3443,6.372,6.3351,6.3628,249600.0
2012-03-13 15:55:00,6.89,6.9,6.89,6.9,177600.0,6.3628,6.372,6.3628,6.372,177600.0
2012-03-14 09:30:00,6.91,6.94,6.9,6.93,405600.0,6.3812,6.4089,6.372,6.3997,405600.0
2012-03-14 09:35:00,6.93,6.93,6.91,6.92,124800.0,6.3997,6.3997,6.3812,6.3905,124800.0
2012-03-14 09:40:00,6.92,6.92,6.91,6.92,88800.0,6.3905,6.3905,6.3812,6.3905,88800.0
2012-03-14 09:45:00,6.93,6.94,6.93,6.93,79200.0,6.3997,6.4089,6.3997,6.3997,79200.0
2012-03-14 09:50:00,6.94,6.94,6.93,6.94,14400.0,6.4089,6.4089,6.3997,6.4089,14400.0
2012-03-14 09:55:00,6.94,6.94,6.94,6.94,31200.0,6.4089,6.4089,6.4089,6.4089,31200.0
2012-03-14 10:00:00,6.94,6.95,6.94,6.94,31200.0,6.4089,6.4182,6.4089,6.4089,31200.0
2012-03-14 10:05:00,6.95,6.96,6.94,6.96,64800.0,6.4182,6.4274,6.4089,6.4274,64800.0
2012-03-14 10:10:00,6.96,6.96,6.95,6.95,112800.0,6.4274,6.4274,6.4182,6.4182,112800.0
2012-03-14 10:15:00,6.95,6.96,6.94,6.96,38400.0,6.4182,6.4274,6.4089,6.4274,38400.0
2012-03-14 10:20:00,6.96,6.96,6.95,6.96,72000.0,6.4274,6.4274,6.4182,6.4274,72000.0
2012-03-14 10:25:00,6.95,6.96,6.95,6.96,52800.0,6.4182,6.4274,6.4182,6.4274,52800.0
2012-03-14 10:30:00,6.96,6.96,6.95,6.95,36000.0,6.4274,6.4274,6.4182,6.4182,36000.0
2012-03-14 10:35:00,6.95,6.96,6.94,6.96,64800.0,6.4182,6.4274,6.4089,6.4274,64800.0
2012-03-14 10:40:00,6.96,6.96,6.95,6.96,21600.0,6.4274,6.4274,6.4182,6.4274,21600.0
2012-03-14 10:45:00,6.96,6.96,6.96,6.96,24000.0,6.4274,6.4274,6.4274,6.4274,24000.0
2012-03-14 10:50:00,6.96,6.96,6.95,6.95,16800.0,6.4274,6.4274,6.4182,6.4182,16800.0
2012-03-14 10:55:00,6.95,6.95,6.93,6.93,19200.0,6.4182,6.4182,6.3997,6.3997,19200.0
2012-03-14 11:00:00,6.92,6.92,6.92,6.92,2400.0,6.3905,6.3905,6.3905,6.3905,2400.0
2012-03-14 11:05:00,6.91,6.92,6.91,6.92,14400.0,6.3812,6.3905,6.3812,6.3905,14400.0
2012-03-14 11:10:00,6.93,6.93,6.92,6.92,12000.0,6.3997,6.3997,6.3905,6.3905,12000.0
2012-03-14 11:15:00,6.9,6.9,6.9,6.9,7200.0,6.372,6.372,6.372,6.372,7200.0
2012-03-14 11:20:00,6.91,6.92,6.91,6.91,21600.0,6.3812,6.3905,6.3812,6.3812,21600.0
2012-03-14 11:25:00,6.91,6.92,6.91,6.91,26400.0,6.3812,6.3905,6.3812,6.3812,26400.0
2012-03-14 11:30:00,6.91,6.91,6.91,6.91,40800.0,6.3812,6.3812,6.3812,6.3812,40800.0
2012-03-14 11:35:00,6.91,6.92,6.91,6.92,52800.0,6.3812,6.3905,6.3812,6.3905,52800.0
2012-03-14 11:40:00,6.92,6.92,6.92,6.92,26400.0,6.3905,6.3905,6.3905,6.3905,26400.0
2012-03-14 11:45:00,6.92,6.92,6.91,6.91,72000.0,6.3905,6.3905,6.3812,6.3812,72000.0
2012-03-14 11:50:00,6.92,6.92,6.92,6.92,36000.0,6.3905,6.3905,6.3905,6.3905,36000.0
2012-03-14 11:55:00,6.92,6.92,6.92,6.92,7200.0,6.3905,6.3905,6.3905,6.3905,7200.0
2012-03-14 12:00:00,6.92,6.92,6.92,6.92,9600.0,6.3905,6.3905,6.3905,6.3905,9600.0
2012-03-14 12:05:00,6.93,6.93,6.92,6.92,21600.0,6.3997,6.3997,6.3905,6.3905,21600.0
2012-03-14 12:10:00,6.92,6.92,6.92,6.92,7200.0,6.3905,6.3905,6.3905,6.3905,7200.0
2012-03-14 12:15:00,6.92,6.93,6.92,6.92,14400.0,6.3905,6.3997,6.3905,6.3905,14400.0
2012-03-14 12:20:00,6.92,6.92,6.91,6.91,4800.0,6.3905,6.3905,6.3812,6.3812,4800.0
2012-03-14 12:25:00,6.91,6.91,6.91,6.91,0.0,6.3812,6.3812,6.3812,6.3812,0.0
2012-03-14 12:30:00,6.92,6.92,6.92,6.92,7200.0,6.3905,6.3905,6.3905,6.3905,7200.0
2012-03-14 12:35:00,6.92,6.92,6.92,6.92,7200.0,6.3905,6.3905,6.3905,6.3905,7200.0
2012-03-14 12:40:00,6.92,6.92,6.92,6.92,9600.0,6.3905,6.3905,6.3905,6.3905,9600.0
2012-03-14 12:45:00,6.93,6.93,6.93,6.93,2400.0,6.3997,6.3997,6.3997,6.3997,2400.0
2012-03-14 12:50:00,6.93,6.93,6.93,6.93,2400.0,6.3997,6.3997,6.3997,6.3997,2400.0
2012-03-14 12:55:00,6.93,6.93,6.93,6.93,0.0,6.3997,6.3997,6.3997,6.3997,0.0
2012-03-14 13:00:00,6.93,6.93,6.93,6.93,2400.0,6.3997,6.3997,6.3997,6.3997,2400.0
2012-03-14 13:05:00,6.93,6.94,6.93,6.94,9600.0,6.3997,6.4089,6.3997,6.4089,9600.0
2012-03-14 13:10:00,6.95,6.95,6.95,6.95,14400.0,6.4182,6.4182,6.4182,6.4182,14400.0
2012-03-14 13:15:00,6.94,6.95,6.94,6.94,12000.0,6.4089,6.4182,6.4089,6.4089,12000.0
2012-03-14 13:20:00,6.94,6.95,6.94,6.95,50400.0,6.4089,6.4182,6.4089,6.4182,50400.0
2012-03-14 13:25:00,6.95,6.95,6.95,6.95,19200.0,6.4182,6.4182,6.4182,6.4182,19200.0
2012-03-14 13:30:00,6.95,6.95,6.94,6.94,43200.0,6.4182,6.4182,6.4089,6.4089,43200.0
2012-03-14 13:35:00,6.94,6.94,6.93,6.93,57600.0,6.4089,6.4089,6.3997,6.3997,57600.0
2012-03-14 13:40:00,6.93,6.93,6.92,6.92,36000.0,6.3997,6.3997,6.3905,6.3905,36000.0
2012-03-14 13:45:00,6.92,6.92,6.91,6.92,33600.0,6.3905,6.3905,6.3812,6.3905,33600.0
2012-03-14 13:50:00,6.91,6.92,6.91,6.91,33600.0,6.3812,6.3905,6.3812,6.3812,33600.0
2012-03-14 13:55:00,6.91,6.91,6.89,6.89,72000.0,6.3812,6.3812,6.3628,6.3628,72000.0
2012-03-14 14:00:00,6.9,6.91,6.9,6.9,38400.0,6.372,6.3812,6.372,6.372,38400.0
2012-03-14 14:05:00,6.9,6.91,6.9,6.91,21600.0,6.372,6.3812,6.372,6.3812,21600.0
2012-03-14 14:10:00,6.91,6.91,6.89,6.89,31200.0,6.3812,6.3812,6.3628,6.3628,31200.0
2012-03-14 14:15:00,6.89,6.89,6.89,6.89,60000.0,6.3628,6.3628,6.3628,6.3628,60000.0
2012-03-14 14:20:00,6.89,6.89,6.89,6.89,14400.0,6.3628,6.3628,6.3628,6.3628,14400.0
2012-03-14 14:25:00,6.89,6.9,6.89,6.9,24000.0,6.3628,6.372,6.3628,6.372,24000.0
2012-03-14 14:30:00,6.9,6.9,6.89,6.9,40800.0,6.372,6.372,6.3628,6.372,40800.0
2012-03-14 14:35:00,6.9,6.91,6.9,6.9,19200.0,6.372,6.3812,6.372,6.372,19200.0
2012-03-14 14:40:00,6.91,6.91,6.91,6.91,14400.0,6.3812,6.3812,6.3812,6.3812,14400.0
2012-03-14 14:45:00,6.9,6.92,6.9,6.92,21600.0,6.372,6.3905,6.372,6.3905,21600.0
2012-03-14 14:50:00,6.92,6.92,6.91,6.91,9600.0,6.3905,6.3905,6.3812,6.3812,9600.0
2012-03-14 14:55:00,6.91,6.91,6.91,6.91,12000.0,6.3812,6.3812,6.3812,6.3812,12000.0
2012-03-14 15:00:00,6.91,6.91,6.91,6.91,4800.0,6.3812,6.3812,6.3812,6.3812,4800.0
2012-03-14 15:05:00,6.9,6.91,6.9,6.91,26400.0,6.372,6.3812,6.372,6.3812,26400.0
2012-03-14 15:10:00,6.9,6.9,6.9,6.9,28800.0,6.372,6.372,6.372,6.372,28800.0
2012-03-14 15:15:00,6.9,6.9,6.88,6.88,31200.0,6.372,6.372,6.3535,6.3535,31200.0
2012-03-14 15:20:00,6.89,6.9,6.89,6.9,74400.0,6.3628,6.372,6.3628,6.372,74400.0
2012-03-14 15:25:00,6.89,6.91,6.89,6.9,45600.0,6.3628,6.3812,6.3628,6.372,45600.0
2012-03-14 15:30:00,6.92,6.92,6.91,6.91,50400.0,6.3905,6.3905,6.3812,6.3812,50400.0
2012-03-14 15:35:00,6.91,6.91,6.91,6.91,64800.0,6.3812,6.3812,6.3812,6.3812,64800.0
2012-03-14 15:40:00,6.91,6.92,6.9,6.92,28800.0,6.3812,6.3905,6.372,6.3905,28800.0
2012-03-14 15:45:00,6.91,6.92,6.91,6.91,74400.0,6.3812,6.3905,6.3812,6.3812,74400.0
2012-03-14 15:50:00,6.91,6.92,6.91,6.92,45600.0,6.3812,6.3905,6.3812,6.3905,45600.0
2012-03-14 15:55:00,6.92,6.93,6.92,6.93,93600.0,6.3905,6.3997,6.3905,6.3997,93600.0
2012-03-15 09:30:00,6.94,6.94,6.93,6.93,249600.0,6.4089,6.4089,6.3997,6.3997,249600.0
2012-03-15 09:35:00,6.93,6.93,6.92,6.92,16800.0,6.3997,6.3997,6.3905,6.3905,16800.0
2012-03-15 09:40:00,6.91,6.91,6.89,6.9,57600.0,6.3812,6.3812,6.3628,6.372,57600.0
2012-03-15 09:45:00,6.89,6.9,6.89,6.9,21600.0,6.3628,6.372,6.3628,6.372,21600.0
2012-03-15 09:50:00,6.91,6.91,6.9,6.91,79200.0,6.3812,6.3812,6.372,6.3812,79200.0
2012-03-15 09:55:00,6.91,6.91,6.91,6.91,2400.0,6.3812,6.3812,6.3812,6.3812,2400.0
2012-03-15 10:00:00,6.92,6.92,6.9,6.9,74400.0,6.3905,6.3905,6.372,6.372,74400.0
2012-03-15 10:05:00,6.91,6.92,6.91,6.91,93600.0,6.3812,6.3905,6.3812,6.3812,93600.0
2012-03-15 10:10:00,6.9,6.92,6.9,6.91,43200.0,6.372,6.3905,6.372,6.3812,43200.0
2012-03-15 10:15:00,6.92,6.94,6.92,6.94,52800.0,6.3905,6.4089,6.3905,6.4089,52800.0
2012-03-15 10:20:00,6.94,6.94,6.94,6.94,14400.0,6.4089,6.4089,6.4089,6.4089,14400.0
2012-03-15 10:25:00,6.93,6.94,6.93,6.94,40800.0,6.3997,6.4089,6.3997,6.4089,40800.0
2012-03-15 10:30:00,6.94,6.94,6.94,6.94,28800.0,6.4089,6.4089,6.4089,6.4089,28800.0
2012-03-15 10:35:00,6.95,6.95,6.94,6.94,57600.0,6.4182,6.4182,6.4089,6.4089,57600.0
2012-03-15 10:40:00,6.95,6.95,6.95,6.95,55200.0,6.4182,6.4182,6.4182,6.4182,55200.0
2012-03-15 10:45:00,6.95,6.95,6.94,6.94,12000.0,6.4182,6.4182,6.4089,6.4089,12000.0
2012-03-15 10:50:00,6.95,6.95,6.94,6.94,55200.0,6.4182,6.4182,6.4089,6.4089,55200.0
2012-03-15 10:55:00,6.94,6.95,6.93,6.93,88800.0,6.4089,6.4182,6.3997,6.3997,88800.0
2012-03-15 11:00:00,6.92,6.93,6.92,6.93,26400.0,6.3905,6.3997,6.3905,6.3997,26400.0
2012-03-15 11:05:00,6.92,6.93,6.92,6.92,28800.0,6.3905,6.3997,6.3905,6.3905,28800.0
2012-03-15 11:10:00,6.92,6.93,6.92,6.92,19200.0,6.3905,6.3997,6.3905,6.3905,19200.0
2012-03-15 11:15:00,6.92,6.92,6.92,6.92,19200.0,6.3905,6.3905,6.3905,6.3905,19200.0
2012-03-15 11:20:00,6.92,6.93,6.92,6.93,7200.0,6.3905,6.3997,6.3905,6.3997,7200.0
2012-03-15 11:25:00,6.94,6.94,6.93,6.94,24000.0,6.4089,6.4089,6.3997,6.4089,24000.0
2012-03-15 11:30:00,6.94,6.95,6.94,6.94,31200.0,6.4089,6.4182,6.4089,6.4089,31200.0
2012-03-15 11:35:00,6.94,6.94,6.92,6.92,14400.0,6.4089,6.4089,6.3905,6.3905,14400.0
2012-03-15 11:40:00,6.93,6.94,6.93,6.94,9600.0,6.3997,6.4089,6.3997,6.4089,9600.0
2012-03-15 11:45:00,6.94,6.94,6.94,6.94,43200.0,6.4089,6.4089,6.4089,6.4089,43200.0
2012-03-15 11:50:00,6.94,6.95,6.94,6.94,26400.0,6.4089,6.4182,6.4089,6.4089,26400.0
2012-03-15 11:55:00,6.94,6.95,6.94,6.95,24000.0,6.4089,6.4182,6.4089,6.4182,24000.0
2012-03-15 12:00:00,6.95,6.95,6.95,6.95,38400.0,6.4182,6.4182,6.4182,6.4182,38400.0
2012-03-15 12:05:00,6.95,6.96,6.95,6.96,76800.0,6.4182,6.4274,6.4182,6.4274,76800.0
2012-03-15 12:10:00,6.96,6.96,6.95,6.96,72000.0,6.4274,6.4274,6.4182,6.4274,72000.0
2012-03-15 12:15:00,6.96,6.97,6.96,6.97,36000.0,6.4274,6.4366,6.4274,6.4366,36000.0
2012-03-15 12:20:00,6.97,6.98,6.97,6.98,16800.0,6.4366,6.4459,6.4366,6.4459,16800.0
2012-03-15 12:25:00,6.99,6.99,6.98,6.98,28800.0,6.4551,6.4551,6.4459,6.4459,28800.0
2012-03-15 12:30:00,6.98,6.98,6.98,6.98,14400.0,6.4459,6.4459,6.4459,6.4459,14400.0
2012-03-15 12:35:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 12:40:00,6.98,6.99,6.98,6.99,12000.0,6.4459,6.4551,6.4459,6.4551,12000.0
2012-03-15 12:45:00,6.99,6.99,6.99,6.99,16800.0,6.4551,6.4551,6.4551,6.4551,16800.0
2012-03-15 12:50:00,6.99,6.99,6.98,6.98,24000.0,6.4551,6.4551,6.4459,6.4459,24000.0
2012-03-15 12:55:00,6.98,6.98,6.98,6.98,14400.0,6.4459,6.4459,6.4459,6.4459,14400.0
2012-03-15 13:00:00,6.99,6.99,6.98,6.99,26400.0,6.4551,6.4551,6.4459,6.4551,26400.0
2012-03-15 13:05:00,6.99,7.0,6.99,7.0,4800.0,6.4551,6.4644,6.4551,6.4644,4800.0
2012-03-15 13:10:00,6.99,6.99,6.99,6.99,9600.0,6.4551,6.4551,6.4551,6.4551,9600.0
2012-03-15 13:15:00,6.99,6.99,6.98,6.98,31200.0,6.4551,6.4551,6.4459,6.4459,31200.0
2012-03-15 13:20:00,6.99,6.99,6.98,6.98,14400.0,6.4551,6.4551,6.4459,6.4459,14400.0
2012-03-15 13:25:00,6.98,6.98,6.97,6.97,40800.0,6.4459,6.4459,6.4366,6.4366,40800.0
2012-03-15 13:30:00,6.97,6.98,6.97,6.98,33600.0,6.4366,6.4459,6.4366,6.4459,33600.0
2012-03-15 13:35:00,6.98,6.98,6.98,6.98,24000.0,6.4459,6.4459,6.4459,6.4459,24000.0
2012-03-15 13:40:00,6.97,6.98,6.97,6.98,4800.0,6.4366,6.4459,6.4366,6.4459,4800.0
2012-03-15 13:45:00,6.98,6.98,6.98,6.98,9600.0,6.4459,6.4459,6.4459,6.4459,9600.0
2012-03-15 13:50:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 13:55:00,6.97,6.97,6.97,6.97,38400.0,6.4366,6.4366,6.4366,6.4366,38400.0
2012-03-15 14:00:00,6.96,6.97,6.96,6.96,67200.0,6.4274,6.4366,6.4274,6.4274,67200.0
2012-03-15 14:05:00,6.98,6.98,6.97,6.97,12000.0,6.4459,6.4459,6.4366,6.4366,12000.0
2012-03-15 14:10:00,6.97,6.97,6.96,6.96,4800.0,6.4366,6.4366,6.4274,6.4274,4800.0
2012-03-15 14:15:00,6.98,6.98,6.98,6.98,28800.0,6.4459,6.4459,6.4459,6.4459,28800.0
2012-03-15 14:20:00,6.98,6.98,6.98,6.98,9600.0,6.4459,6.4459,6.4459,6.4459,9600.0
2012-03-15 14:25:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 14:30:00,6.97,6.97,6.97,6.97,7200.0,6.4366,6.4366,6.4366,6.4366,7200.0
2012-03-15 14:35:00,6.98,6.98,6.97,6.97,19200.0,6.4459,6.4459,6.4366,6.4366,19200.0
2012-03-15 14:40:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 14:45:00,6.98,6.98,6.98,6.98,0.0,6.4459,6.4459,6.4459,6.4459,0.0
2012-03-15 14:50:00,6.98,6.99,6.98,6.99,28800.0,6.4459,6.4551,6.4459,6.4551,28800.0
2012-03-15 14:55:00,6.99,6.99,6.98,6.98,14400.0,6.4551,6.4551,6.4459,6.4459,14400.0
2012-03-15 15:00:00,6.98,6.98,6.98,6.98,7200.0,6.4459,6.4459,6.4459,6.4459,7200.0
2012-03-15 15:05:00,6.99,6.99,6.99,6.99,45600.0,6.4551,6.4551,6.4551,6.4551,45600.0
2012-03-15 15:10:00,6.99,6.99,6.98,6.98,4800.0,6.4551,6.4551,6.4459,6.4459,4800.0
2012-03-15 15:15:00,6.98,6.98,6.98,6.98,24000.0,6.4459,6.4459,6.4459,6.4459,24000.0
2012-03-15 15:20:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 15:25:00,6.98,6.99,6.97,6.99,14400.0,6.4459,6.4551,6.4366,6.4551,14400.0
2012-03-15 15:30:00,6.99,6.99,6.98,6.99,43200.0,6.4551,6.4551,6.4459,6.4551,43200.0
2012-03-15 15:35:00,7.0,7.0,6.99,6.99,26400.0,6.4644,6.4644,6.4551,6.4551,26400.0
2012-03-15 15:40:00,6.99,6.99,6.99,6.99,0.0,6.4551,6.4551,6.4551,6.4551,0.0
2012-03-15 15:45:00,6.99,6.99,6.98,6.98,52800.0,6.4551,6.4551,6.4459,6.4459,52800.0
2012-03-15 15:50:00,6.99,6.99,6.98,6.99,40800.0,6.4551,6.4551,6.4459,6.4551,40800.0
2012-03-15 15:55:00,6.99,7.01,6.99,7.01,235200.0,6.4551,6.4736,6.4551,6.4736,235200.0
2012-03-16 09:30:00,7.06,7.08,7.05,7.05,993600.0,6.5198,6.5382,6.5105,6.5105,993600.0
2012-03-16 09:35:00,7.05,7.06,7.05,7.06,316800.0,6.5105,6.5198,6.5105,6.5198,316800.0
2012-03-16 09:40:00,7.07,7.07,7.05,7.05,81600.0,6.529,6.529,6.5105,6.5105,81600.0
2012-03-16 09:45:00,7.05,7.06,7.05,7.05,60000.0,6.5105,6.5198,6.5105,6.5105,60000.0
2012-03-16 09:50:00,7.04,7.04,7.03,7.03,204000.0,6.5013,6.5013,6.4921,6.4921,204000.0
2012-03-16 09:55:00,7.01,7.02,7.01,7.02,105600.0,6.4736,6.4828,6.4736,6.4828,105600.0
2012-03-16 10:00:00,7.02,7.03,7.02,7.03,60000.0,6.4828,6.4921,6.4828,6.4921,60000.0
2012-03-16 10:05:00,7.03,7.03,7.02,7.03,9600.0,6.4921,6.4921,6.4828,6.4921,9600.0
2012-03-16 10:10:00,7.03,7.03,7.03,7.03,0.0,6.4921,6.4921,6.4921,6.4921,0.0
2012-03-16 10:15:00,7.01,7.01,7.0,7.0,24000.0,6.4736,6.4736,6.4644,6.4644,24000.0
2012-03-16 10:20:00,7.0,7.01,7.0,7.01,62400.0,6.4644,6.4736,6.4644,6.4736,62400.0
2012-03-16 10:25:00,7.01,7.01,7.01,7.01,144000.0,6.4736,6.4736,6.4736,6.4736,144000.0
2012-03-16 10:30:00,7.01,7.02,7.01,7.02,21600.0,6.4736,6.4828,6.4736,6.4828,21600.0
2012-03-16 10:35:00,7.02,7.03,7.02,7.03,180000.0,6.4828,6.4921,6.4828,6.4921,180000.0
2012-03-16 10:40:00,7.03,7.03,7.03,7.03,2400.0,6.4921,6.4921,6.4921,6.4921,2400.0
2012-03-16 10:45:00,7.03,7.03,7.03,7.03,2400.0,6.4921,6.4921,6.4921,6.4921,2400.0
2012-03-16 10:50:00,7.03,7.03,7.02,7.02,31200.0,6.4921,6.4921,6.4828,6.4828,31200.0
2012-03-16 10:55:00,7.02,7.03,7.02,7.03,19200.0,6.4828,6.4921,6.4828,6.4921,19200.0
2012-03-16 11:00:00,7.04,7.04,7.03,7.03,12000.0,6.5013,6.5013,6.4921,6.4921,12000.0
2012-03-16 11:05:00,7.04,7.04,7.03,7.04,24000.0,6.5013,6.5013,6.4921,6.5013,24000.0
2012-03-16 11:10:00,7.04,7.04,7.04,7.04,2400.0,6.5013,6.5013,6.5013,6.5013,2400.0
2012-03-16 11:15:00,7.04,7.04,7.04,7.04,0.0,6.5013,6.5013,6.5013,6.5013,0.0
2012-03-16 11:20:00,7.02,7.02,7.01,7.01,14400.0,6.4828,6.4828,6.4736,6.4736,14400.0
2012-03-16 11:25:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-16 11:30:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 11:35:00,7.01,7.01,7.01,7.01,36000.0,6.4736,6.4736,6.4736,6.4736,36000.0
2012-03-16 11:40:00,7.01,7.01,7.01,7.01,52800.0,6.4736,6.4736,6.4736,6.4736,52800.0
2012-03-16 11:45:00,7.02,7.02,7.01,7.01,33600.0,6.4828,6.4828,6.4736,6.4736,33600.0
2012-03-16 11:50:00,7.01,7.02,7.01,7.02,4800.0,6.4736,6.4828,6.4736,6.4828,4800.0
2012-03-16 11:55:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 12:00:00,7.02,7.02,7.02,7.02,38400.0,6.4828,6.4828,6.4828,6.4828,38400.0
2012-03-16 12:05:00,7.02,7.02,7.01,7.01,9600.0,6.4828,6.4828,6.4736,6.4736,9600.0
2012-03-16 12:10:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-16 12:15:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-16 12:20:00,7.02,7.02,7.02,7.02,4800.0,6.4828,6.4828,6.4828,6.4828,4800.0
2012-03-16 12:25:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 12:30:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 12:35:00,7.02,7.03,7.02,7.03,4800.0,6.4828,6.4921,6.4828,6.4921,4800.0
2012-03-16 12:40:00,7.03,7.03,7.03,7.03,0.0,6.4921,6.4921,6.4921,6.4921,0.0
2012-03-16 12:45:00,7.03,7.03,7.03,7.03,12000.0,6.4921,6.4921,6.4921,6.4921,12000.0
2012-03-16 12:50:00,7.02,7.02,7.02,7.02,19200.0,6.4828,6.4828,6.4828,6.4828,19200.0
2012-03-16 12:55:00,7.02,7.02,7.01,7.02,64800.0,6.4828,6.4828,6.4736,6.4828,64800.0
2012-03-16 13:00:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 13:05:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 13:10:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 13:15:00,7.01,7.01,7.01,7.01,2400.0,6.4736,6.4736,6.4736,6.4736,2400.0
2012-03-16 13:20:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-16 13:25:00,7.01,7.01,7.01,7.01,2400.0,6.4736,6.4736,6.4736,6.4736,2400.0
2012-03-16 13:30:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-16 13:35:00,7.01,7.01,7.01,7.01,4800.0,6.4736,6.4736,6.4736,6.4736,4800.0
2012-03-16 13:40:00,7.01,7.01,7.01,7.01,2400.0,6.4736,6.4736,6.4736,6.4736,2400.0
2012-03-16 13:45:00,7.01,7.01,7.01,7.01,12000.0,6.4736,6.4736,6.4736,6.4736,12000.0
2012-03-16 13:50:00,7.01,7.02,7.01,7.01,7200.0,6.4736,6.4828,6.4736,6.4736,7200.0
2012-03-16 13:55:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 14:00:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 14:05:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 14:10:00,7.02,7.02,7.02,7.02,12000.0,6.4828,6.4828,6.4828,6.4828,12000.0
2012-03-16 14:15:00,7.02,7.02,7.02,7.02,117600.0,6.4828,6.4828,6.4828,6.4828,117600.0
2012-03-16 14:20:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-16 14:25:00,7.02,7.02,7.02,7.02,33600.0,6.4828,6.4828,6.4828,6.4828,33600.0
2012-03-16 14:30:00,7.02,7.03,7.02,7.02,124800.0,6.4828,6.4921,6.4828,6.4828,124800.0
2012-03-16 14:35:00,7.02,7.02,7.02,7.02,19200.0,6.4828,6.4828,6.4828,6.4828,19200.0
2012-03-16 14:40:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 14:45:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 14:50:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 14:55:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 15:00:00,7.02,7.03,7.02,7.03,45600.0,6.4828,6.4921,6.4828,6.4921,45600.0
2012-03-16 15:05:00,7.03,7.03,7.03,7.03,0.0,6.4921,6.4921,6.4921,6.4921,0.0
2012-03-16 15:10:00,7.01,7.01,7.01,7.01,76800.0,6.4736,6.4736,6.4736,6.4736,76800.0
2012-03-16 15:15:00,7.01,7.01,6.99,7.0,57600.0,6.4736,6.4736,6.4551,6.4644,57600.0
2012-03-16 15:20:00,7.0,7.01,7.0,7.01,57600.0,6.4644,6.4736,6.4644,6.4736,57600.0
2012-03-16 15:25:00,7.01,7.01,7.01,7.01,7200.0,6.4736,6.4736,6.4736,6.4736,7200.0
2012-03-16 15:30:00,7.0,7.0,7.0,7.0,43200.0,6.4644,6.4644,6.4644,6.4644,43200.0
2012-03-16 15:35:00,6.99,7.0,6.99,7.0,28800.0,6.4551,6.4644,6.4551,6.4644,28800.0
2012-03-16 15:40:00,7.01,7.01,7.01,7.01,31200.0,6.4736,6.4736,6.4736,6.4736,31200.0
2012-03-16 15:45:00,7.02,7.02,7.0,7.0,9600.0,6.4828,6.4828,6.4644,6.4644,9600.0
2012-03-16 15:50:00,7.0,7.0,6.99,6.99,14400.0,6.4644,6.4644,6.4551,6.4551,14400.0
2012-03-16 15:55:00,6.99,6.99,6.98,6.99,146400.0,6.4551,6.4551,6.4459,6.4551,146400.0
2012-03-19 09:30:00,6.97,6.97,6.95,6.96,105600.0,6.4366,6.4366,6.4182,6.4274,105600.0
2012-03-19 09:35:00,6.96,6.96,6.95,6.96,100800.0,6.4274,6.4274,6.4182,6.4274,100800.0
2012-03-19 09:40:00,6.96,6.96,6.96,6.96,9600.0,6.4274,6.4274,6.4274,6.4274,9600.0
2012-03-19 09:45:00,6.95,6.98,6.95,6.98,26400.0,6.4182,6.4459,6.4182,6.4459,26400.0
2012-03-19 09:50:00,6.98,6.98,6.97,6.97,184800.0,6.4459,6.4459,6.4366,6.4366,184800.0
2012-03-19 09:55:00,6.97,6.97,6.96,6.97,48000.0,6.4366,6.4366,6.4274,6.4366,48000.0
2012-03-19 10:00:00,6.96,6.97,6.96,6.97,40800.0,6.4274,6.4366,6.4274,6.4366,40800.0
2012-03-19 10:05:00,6.97,6.97,6.96,6.96,19200.0,6.4366,6.4366,6.4274,6.4274,19200.0
2012-03-19 10:10:00,6.97,6.97,6.96,6.96,48000.0,6.4366,6.4366,6.4274,6.4274,48000.0
2012-03-19 10:15:00,6.97,6.97,6.97,6.97,151200.0,6.4366,6.4366,6.4366,6.4366,151200.0
2012-03-19 10:20:00,6.97,6.97,6.96,6.96,64800.0,6.4366,6.4366,6.4274,6.4274,64800.0
2012-03-19 10:25:00,6.96,6.97,6.96,6.97,67200.0,6.4274,6.4366,6.4274,6.4366,67200.0
2012-03-19 10:30:00,6.97,6.97,6.97,6.97,76800.0,6.4366,6.4366,6.4366,6.4366,76800.0
2012-03-19 10:35:00,6.97,6.97,6.97,6.97,4800.0,6.4366,6.4366,6.4366,6.4366,4800.0
2012-03-19 10:40:00,6.97,6.97,6.96,6.96,4800.0,6.4366,6.4366,6.4274,6.4274,4800.0
2012-03-19 10:45:00,6.97,6.98,6.97,6.98,38400.0,6.4366,6.4459,6.4366,6.4459,38400.0
2012-03-19 10:50:00,6.97,6.97,6.97,6.97,249600.0,6.4366,6.4366,6.4366,6.4366,249600.0
2012-03-19 10:55:00,6.97,6.98,6.97,6.97,12000.0,6.4366,6.4459,6.4366,6.4366,12000.0
2012-03-19 11:00:00,6.97,6.97,6.95,6.96,292800.0,6.4366,6.4366,6.4182,6.4274,292800.0
2012-03-19 11:05:00,6.96,6.96,6.96,6.96,7200.0,6.4274,6.4274,6.4274,6.4274,7200.0
2012-03-19 11:10:00,6.95,6.95,6.95,6.95,16800.0,6.4182,6.4182,6.4182,6.4182,16800.0
2012-03-19 11:15:00,6.95,6.95,6.95,6.95,33600.0,6.4182,6.4182,6.4182,6.4182,33600.0
2012-03-19 11:20:00,6.95,6.95,6.95,6.95,2400.0,6.4182,6.4182,6.4182,6.4182,2400.0
2012-03-19 11:25:00,6.95,6.96,6.95,6.96,28800.0,6.4182,6.4274,6.4182,6.4274,28800.0
2012-03-19 11:30:00,6.96,6.96,6.96,6.96,4800.0,6.4274,6.4274,6.4274,6.4274,4800.0
2012-03-19 11:35:00,6.97,6.98,6.97,6.97,26400.0,6.4366,6.4459,6.4366,6.4366,26400.0
2012-03-19 11:40:00,6.98,7.0,6.98,6.99,38400.0,6.4459,6.4644,6.4459,6.4551,38400.0
2012-03-19 11:45:00,7.0,7.0,6.99,7.0,672000.0,6.4644,6.4644,6.4551,6.4644,672000.0
2012-03-19 11:50:00,7.0,7.01,7.0,7.0,26400.0,6.4644,6.4736,6.4644,6.4644,26400.0
2012-03-19 11:55:00,7.01,7.01,7.0,7.0,21600.0,6.4736,6.4736,6.4644,6.4644,21600.0
2012-03-19 12:00:00,7.01,7.01,7.01,7.01,288000.0,6.4736,6.4736,6.4736,6.4736,288000.0
2012-03-19 12:05:00,7.01,7.01,7.01,7.01,12000.0,6.4736,6.4736,6.4736,6.4736,12000.0
2012-03-19 12:10:00,7.01,7.02,7.01,7.02,52800.0,6.4736,6.4828,6.4736,6.4828,52800.0
2012-03-19 12:15:00,7.02,7.02,7.01,7.01,84000.0,6.4828,6.4828,6.4736,6.4736,84000.0
2012-03-19 12:20:00,7.01,7.01,7.01,7.01,4800.0,6.4736,6.4736,6.4736,6.4736,4800.0
2012-03-19 12:25:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-19 12:30:00,7.01,7.02,7.01,7.02,218400.0,6.4736,6.4828,6.4736,6.4828,218400.0
2012-03-19 12:35:00,7.02,7.03,7.02,7.02,50400.0,6.4828,6.4921,6.4828,6.4828,50400.0
2012-03-19 12:40:00,7.03,7.04,7.03,7.03,280800.0,6.4921,6.5013,6.4921,6.4921,280800.0
2012-03-19 12:45:00,7.03,7.03,7.03,7.03,7200.0,6.4921,6.4921,6.4921,6.4921,7200.0
2012-03-19 12:50:00,7.03,7.03,7.03,7.03,0.0,6.4921,6.4921,6.4921,6.4921,0.0
2012-03-19 12:55:00,7.03,7.03,7.03,7.03,2400.0,6.4921,6.4921,6.4921,6.4921,2400.0
2012-03-19 13:00:00,7.03,7.03,7.02,7.03,19200.0,6.4921,6.4921,6.4828,6.4921,19200.0
2012-03-19 13:05:00,7.03,7.03,7.02,7.02,16800.0,6.4921,6.4921,6.4828,6.4828,16800.0
2012-03-19 13:10:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-19 13:15:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-19 13:20:00,7.02,7.04,7.02,7.03,62400.0,6.4828,6.5013,6.4828,6.4921,62400.0
2012-03-19 13:25:00,7.03,7.04,7.03,7.04,24000.0,6.4921,6.5013,6.4921,6.5013,24000.0
2012-03-19 13:30:00,7.04,7.04,7.03,7.04,62400.0,6.5013,6.5013,6.4921,6.5013,62400.0
2012-03-19 13:35:00,7.04,7.04,7.03,7.04,88800.0,6.5013,6.5013,6.4921,6.5013,88800.0
2012-03-19 13:40:00,7.04,7.04,7.03,7.04,290400.0,6.5013,6.5013,6.4921,6.5013,290400.0
2012-03-19 13:45:00,7.03,7.03,7.03,7.03,9600.0,6.4921,6.4921,6.4921,6.4921,9600.0
2012-03-19 13:50:00,7.04,7.04,7.03,7.04,9600.0,6.5013,6.5013,6.4921,6.5013,9600.0
2012-03-19 13:55:00,7.04,7.04,7.04,7.04,0.0,6.5013,6.5013,6.5013,6.5013,0.0
2012-03-19 14:00:00,7.03,7.03,7.02,7.03,52800.0,6.4921,6.4921,6.4828,6.4921,52800.0
2012-03-19 14:05:00,7.03,7.03,7.03,7.03,12000.0,6.4921,6.4921,6.4921,6.4921,12000.0
2012-03-19 14:10:00,7.03,7.03,7.03,7.03,16800.0,6.4921,6.4921,6.4921,6.4921,16800.0
2012-03-19 14:15:00,7.03,7.03,7.03,7.03,19200.0,6.4921,6.4921,6.4921,6.4921,19200.0
2012-03-19 14:20:00,7.03,7.03,7.03,7.03,0.0,6.4921,6.4921,6.4921,6.4921,0.0
2012-03-19 14:25:00,7.03,7.03,7.02,7.03,7200.0,6.4921,6.4921,6.4828,6.4921,7200.0
2012-03-19 14:30:00,7.02,7.03,7.02,7.03,7200.0,6.4828,6.4921,6.4828,6.4921,7200.0
2012-03-19 14:35:00,7.02,7.02,7.02,7.02,36000.0,6.4828,6.4828,6.4828,6.4828,36000.0
2012-03-19 14:40:00,7.02,7.02,7.02,7.02,26400.0,6.4828,6.4828,6.4828,6.4828,26400.0
2012-03-19 14:45:00,7.02,7.02,7.02,7.02,12000.0,6.4828,6.4828,6.4828,6.4828,12000.0
2012-03-19 14:50:00,7.02,7.02,7.02,7.02,4800.0,6.4828,6.4828,6.4828,6.4828,4800.0
2012-03-19 14:55:00,7.01,7.01,7.01,7.01,4800.0,6.4736,6.4736,6.4736,6.4736,4800.0
2012-03-19 15:00:00,7.02,7.02,7.01,7.01,14400.0,6.4828,6.4828,6.4736,6.4736,14400.0
2012-03-19 15:05:00,7.01,7.01,7.01,7.01,12000.0,6.4736,6.4736,6.4736,6.4736,12000.0
2012-03-19 15:10:00,7.0,7.01,7.0,7.0,14400.0,6.4644,6.4736,6.4644,6.4644,14400.0
2012-03-19 15:15:00,7.01,7.01,7.01,7.01,2400.0,6.4736,6.4736,6.4736,6.4736,2400.0
2012-03-19 15:20:00,7.01,7.01,7.01,7.01,24000.0,6.4736,6.4736,6.4736,6.4736,24000.0
2012-03-19 15:25:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-19 15:30:00,7.01,7.01,7.01,7.01,48000.0,6.4736,6.4736,6.4736,6.4736,48000.0
2012-03-19 15:35:00,7.01,7.01,7.01,7.01,26400.0,6.4736,6.4736,6.4736,6.4736,26400.0
2012-03-19 15:40:00,7.0,7.0,6.99,7.0,24000.0,6.4644,6.4644,6.4551,6.4644,24000.0
2012-03-19 15:45:00,6.99,7.0,6.99,7.0,31200.0,6.4551,6.4644,6.4551,6.4644,31200.0
2012-03-19 15:50:00,7.0,7.0,6.98,6.98,57600.0,6.4644,6.4644,6.4459,6.4459,57600.0
2012-03-19 15:55:00,6.98,6.99,6.97,6.99,475200.0,6.4459,6.4551,6.4366,6.4551,475200.0
2012-03-20 09:30:00,6.88,6.88,6.87,6.87,100800.0,6.3535,6.3535,6.3443,6.3443,100800.0
2012-03-20 09:35:00,6.87,6.88,6.87,6.87,52800.0,6.3443,6.3535,6.3443,6.3443,52800.0
2012-03-20 09:40:00,6.87,6.87,6.82,6.82,156000.0,6.3443,6.3443,6.2981,6.2981,156000.0
2012-03-20 09:45:00,6.81,6.83,6.81,6.83,93600.0,6.2889,6.3074,6.2889,6.3074,93600.0
2012-03-20 09:50:00,6.84,6.85,6.84,6.84,74400.0,6.3166,6.3258,6.3166,6.3166,74400.0
2012-03-20 09:55:00,6.84,6.85,6.84,6.85,84000.0,6.3166,6.3258,6.3166,6.3258,84000.0
2012-03-20 10:00:00,6.85,6.85,6.84,6.85,40800.0,6.3258,6.3258,6.3166,6.3258,40800.0
2012-03-20 10:05:00,6.85,6.86,6.85,6.86,50400.0,6.3258,6.3351,6.3258,6.3351,50400.0
2012-03-20 10:10:00,6.86,6.86,6.86,6.86,33600.0,6.3351,6.3351,6.3351,6.3351,33600.0
2012-03-20 10:15:00,6.86,6.86,6.85,6.86,24000.0,6.3351,6.3351,6.3258,6.3351,24000.0
2012-03-20 10:20:00,6.85,6.85,6.85,6.85,2400.0,6.3258,6.3258,6.3258,6.3258,2400.0
2012-03-20 10:25:00,6.84,6.85,6.84,6.84,333600.0,6.3166,6.3258,6.3166,6.3166,333600.0
2012-03-20 10:30:00,6.84,6.84,6.84,6.84,14400.0,6.3166,6.3166,6.3166,6.3166,14400.0
2012-03-20 10:35:00,6.85,6.86,6.85,6.86,16800.0,6.3258,6.3351,6.3258,6.3351,16800.0
2012-03-20 10:40:00,6.86,6.86,6.85,6.85,259200.0,6.3351,6.3351,6.3258,6.3258,259200.0
2012-03-20 10:45:00,6.86,6.88,6.85,6.87,328800.0,6.3351,6.3535,6.3258,6.3443,328800.0
2012-03-20 10:50:00,6.88,6.89,6.88,6.89,36000.0,6.3535,6.3628,6.3535,6.3628,36000.0
2012-03-20 10:55:00,6.89,6.89,6.87,6.87,734400.0,6.3628,6.3628,6.3443,6.3443,734400.0
2012-03-20 11:00:00,6.88,6.88,6.88,6.88,50400.0,6.3535,6.3535,6.3535,6.3535,50400.0
2012-03-20 11:05:00,6.88,6.89,6.88,6.88,55200.0,6.3535,6.3628,6.3535,6.3535,55200.0
2012-03-20 11:10:00,6.88,6.88,6.87,6.88,38400.0,6.3535,6.3535,6.3443,6.3535,38400.0
2012-03-20 11:15:00,6.88,6.88,6.88,6.88,26400.0,6.3535,6.3535,6.3535,6.3535,26400.0
2012-03-20 11:20:00,6.89,6.89,6.89,6.89,24000.0,6.3628,6.3628,6.3628,6.3628,24000.0
2012-03-20 11:25:00,6.89,6.89,6.89,6.89,288000.0,6.3628,6.3628,6.3628,6.3628,288000.0
2012-03-20 11:30:00,6.89,6.89,6.88,6.88,43200.0,6.3628,6.3628,6.3535,6.3535,43200.0
2012-03-20 11:35:00,6.88,6.88,6.88,6.88,2400.0,6.3535,6.3535,6.3535,6.3535,2400.0
2012-03-20 11:40:00,6.88,6.88,6.88,6.88,2400.0,6.3535,6.3535,6.3535,6.3535,2400.0
2012-03-20 11:45:00,6.88,6.88,6.87,6.87,187200.0,6.3535,6.3535,6.3443,6.3443,187200.0
2012-03-20 11:50:00,6.88,6.88,6.87,6.87,151200.0,6.3535,6.3535,6.3443,6.3443,151200.0
2012-03-20 11:55:00,6.87,6.88,6.87,6.88,40800.0,6.3443,6.3535,6.3443,6.3535,40800.0
2012-03-20 12:00:00,6.88,6.89,6.88,6.89,45600.0,6.3535,6.3628,6.3535,6.3628,45600.0
2012-03-20 12:05:00,6.89,6.89,6.89,6.89,31200.0,6.3628,6.3628,6.3628,6.3628,31200.0
2012-03-20 12:10:00,6.89,6.89,6.89,6.89,14400.0,6.3628,6.3628,6.3628,6.3628,14400.0
2012-03-20 12:15:00,6.89,6.89,6.89,6.89,4800.0,6.3628,6.3628,6.3628,6.3628,4800.0
2012-03-20 12:20:00,6.89,6.89,6.89,6.89,2400.0,6.3628,6.3628,6.3628,6.3628,2400.0
2012-03-20 12:25:00,6.88,6.89,6.88,6.88,7200.0,6.3535,6.3628,6.3535,6.3535,7200.0
2012-03-20 12:30:00,6.88,6.88,6.88,6.88,12000.0,6.3535,6.3535,6.3535,6.3535,12000.0
2012-03-20 12:35:00,6.88,6.89,6.88,6.89,21600.0,6.3535,6.3628,6.3535,6.3628,21600.0
2012-03-20 12:40:00,6.89,6.89,6.88,6.88,14400.0,6.3628,6.3628,6.3535,6.3535,14400.0
2012-03-20 12:45:00,6.87,6.87,6.87,6.87,4800.0,6.3443,6.3443,6.3443,6.3443,4800.0
2012-03-20 12:50:00,6.88,6.88,6.88,6.88,2400.0,6.3535,6.3535,6.3535,6.3535,2400.0
2012-03-20 12:55:00,6.89,6.89,6.88,6.89,36000.0,6.3628,6.3628,6.3535,6.3628,36000.0
2012-03-20 13:00:00,6.88,6.89,6.88,6.88,7200.0,6.3535,6.3628,6.3535,6.3535,7200.0
2012-03-20 13:05:00,6.9,6.9,6.9,6.9,273600.0,6.372,6.372,6.372,6.372,273600.0
2012-03-20 13:10:00,6.9,6.91,6.9,6.91,96000.0,6.372,6.3812,6.372,6.3812,96000.0
2012-03-20 13:15:00,6.9,6.9,6.89,6.89,60000.0,6.372,6.372,6.3628,6.3628,60000.0
2012-03-20 13:20:00,6.89,6.89,6.89,6.89,2400.0,6.3628,6.3628,6.3628,6.3628,2400.0
2012-03-20 13:25:00,6.89,6.89,6.89,6.89,24000.0,6.3628,6.3628,6.3628,6.3628,24000.0
2012-03-20 13:30:00,6.89,6.89,6.89,6.89,26400.0,6.3628,6.3628,6.3628,6.3628,26400.0
2012-03-20 13:35:00,6.9,6.9,6.9,6.9,2400.0,6.372,6.372,6.372,6.372,2400.0
2012-03-20 13:40:00,6.89,6.9,6.89,6.9,62400.0,6.3628,6.372,6.3628,6.372,62400.0
2012-03-20 13:45:00,6.9,6.91,6.9,6.91,151200.0,6.372,6.3812,6.372,6.3812,151200.0
2012-03-20 13:50:00,6.91,6.91,6.91,6.91,50400.0,6.3812,6.3812,6.3812,6.3812,50400.0
2012-03-20 13:55:00,6.91,6.92,6.91,6.91,38400.0,6.3812,6.3905,6.3812,6.3812,38400.0
2012-03-20 14:00:00,6.91,6.91,6.91,6.91,2400.0,6.3812,6.3812,6.3812,6.3812,2400.0
2012-03-20 14:05:00,6.91,6.91,6.91,6.91,50400.0,6.3812,6.3812,6.3812,6.3812,50400.0
2012-03-20 14:10:00,6.91,6.91,6.9,6.91,208800.0,6.3812,6.3812,6.372,6.3812,208800.0
2012-03-20 14:15:00,6.91,6.93,6.91,6.92,252000.0,6.3812,6.3997,6.3812,6.3905,252000.0
2012-03-20 14:20:00,6.93,6.93,6.92,6.92,57600.0,6.3997,6.3997,6.3905,6.3905,57600.0
2012-03-20 14:25:00,6.93,6.93,6.92,6.92,33600.0,6.3997,6.3997,6.3905,6.3905,33600.0
2012-03-20 14:30:00,6.92,6.92,6.92,6.92,24000.0,6.3905,6.3905,6.3905,6.3905,24000.0
2012-03-20 14:35:00,6.92,6.92,6.91,6.91,9600.0,6.3905,6.3905,6.3812,6.3812,9600.0
2012-03-20 14:40:00,6.9,6.9,6.9,6.9,2400.0,6.372,6.372,6.372,6.372,2400.0
2012-03-20 14:45:00,6.9,6.91,6.9,6.91,9600.0,6.372,6.3812,6.372,6.3812,9600.0
2012-03-20 14:50:00,6.9,6.91,6.9,6.9,9600.0,6.372,6.3812,6.372,6.372,9600.0
2012-03-20 14:55:00,6.9,6.91,6.9,6.91,4800.0,6.372,6.3812,6.372,6.3812,4800.0
2012-03-20 15:00:00,6.91,6.92,6.91,6.92,91200.0,6.3812,6.3905,6.3812,6.3905,91200.0
2012-03-20 15:05:00,6.92,6.92,6.92,6.92,7200.0,6.3905,6.3905,6.3905,6.3905,7200.0
2012-03-20 15:10:00,6.92,6.92,6.92,6.92,0.0,6.3905,6.3905,6.3905,6.3905,0.0
2012-03-20 15:15:00,6.92,6.92,6.92,6.92,0.0,6.3905,6.3905,6.3905,6.3905,0.0
2012-03-20 15:20:00,6.92,6.92,6.92,6.92,0.0,6.3905,6.3905,6.3905,6.3905,0.0
2012-03-20 15:25:00,6.9,6.91,6.9,6.91,9600.0,6.372,6.3812,6.372,6.3812,9600.0
2012-03-20 15:30:00,6.91,6.91,6.91,6.91,31200.0,6.3812,6.3812,6.3812,6.3812,31200.0
2012-03-20 15:35:00,6.91,6.91,6.91,6.91,12000.0,6.3812,6.3812,6.3812,6.3812,12000.0
2012-03-20 15:40:00,6.89,6.89,6.89,6.89,12000.0,6.3628,6.3628,6.3628,6.3628,12000.0
2012-03-20 15:45:00,6.88,6.88,6.88,6.88,31200.0,6.3535,6.3535,6.3535,6.3535,31200.0
2012-03-20 15:50:00,6.88,6.88,6.88,6.88,81600.0,6.3535,6.3535,6.3535,6.3535,81600.0
2012-03-20 15:55:00,6.89,6.89,6.88,6.88,64800.0,6.3628,6.3628,6.3535,6.3535,64800.0
2012-03-21 09:30:00,6.89,6.9,6.87,6.87,141600.0,6.3776,6.3869,6.3591,6.3591,141600.0
2012-03-21 09:35:00,6.87,6.9,6.86,6.9,230400.0,6.3591,6.3869,6.3498,6.3869,230400.0
2012-03-21 09:40:00,6.9,6.9,6.89,6.9,43200.0,6.3869,6.3869,6.3776,6.3869,43200.0
2012-03-21 09:45:00,6.9,6.9,6.89,6.89,57600.0,6.3869,6.3869,6.3776,6.3776,57600.0
2012-03-21 09:50:00,6.89,6.89,6.85,6.85,91200.0,6.3776,6.3776,6.3406,6.3406,91200.0
2012-03-21 09:55:00,6.85,6.86,6.85,6.86,64800.0,6.3406,6.3498,6.3406,6.3498,64800.0
2012-03-21 10:00:00,6.86,6.86,6.84,6.85,98400.0,6.3498,6.3498,6.3313,6.3406,98400.0
2012-03-21 10:05:00,6.85,6.85,6.83,6.83,168000.0,6.3406,6.3406,6.3221,6.3221,168000.0
2012-03-21 10:10:00,6.83,6.85,6.83,6.85,271200.0,6.3221,6.3406,6.3221,6.3406,271200.0
2012-03-21 10:15:00,6.85,6.86,6.85,6.85,43200.0,6.3406,6.3498,6.3406,6.3406,43200.0
2012-03-21 10:20:00,6.85,6.85,6.85,6.85,7200.0,6.3406,6.3406,6.3406,6.3406,7200.0
2012-03-21 10:25:00,6.86,6.86,6.84,6.85,21600.0,6.3498,6.3498,6.3313,6.3406,21600.0
2012-03-21 10:30:00,6.85,6.85,6.84,6.84,48000.0,6.3406,6.3406,6.3313,6.3313,48000.0
2012-03-21 10:35:00,6.84,6.85,6.84,6.85,40800.0,6.3313,6.3406,6.3313,6.3406,40800.0
2012-03-21 10:40:00,6.85,6.85,6.83,6.84,67200.0,6.3406,6.3406,6.3221,6.3313,67200.0
2012-03-21 10:45:00,6.83,6.83,6.81,6.81,206400.0,6.3221,6.3221,6.3036,6.3036,206400.0
2012-03-21 10:50:00,6.81,6.82,6.8,6.8,21600.0,6.3036,6.3128,6.2943,6.2943,21600.0
2012-03-21 10:55:00,6.81,6.81,6.78,6.79,84000.0,6.3036,6.3036,6.2758,6.2851,84000.0
2012-03-21 11:00:00,6.79,6.79,6.78,6.79,228000.0,6.2851,6.2851,6.2758,6.2851,228000.0
2012-03-21 11:05:00,6.79,6.8,6.79,6.8,117600.0,6.2851,6.2943,6.2851,6.2943,117600.0
2012-03-21 11:10:00,6.8,6.8,6.8,6.8,98400.0,6.2943,6.2943,6.2943,6.2943,98400.0
2012-03-21 11:15:00,6.8,6.8,6.79,6.8,55200.0,6.2943,6.2943,6.2851,6.2943,55200.0
2012-03-21 11:20:00,6.8,6.81,6.79,6.79,64800.0,6.2943,6.3036,6.2851,6.2851,64800.0
2012-03-21 11:25:00,6.8,6.8,6.79,6.8,52800.0,6.2943,6.2943,6.2851,6.2943,52800.0
2012-03-21 11:30:00,6.81,6.81,6.8,6.81,218400.0,6.3036,6.3036,6.2943,6.3036,218400.0
2012-03-21 11:35:00,6.81,6.82,6.81,6.82,249600.0,6.3036,6.3128,6.3036,6.3128,249600.0
2012-03-21 11:40:00,6.82,6.82,6.81,6.81,216000.0,6.3128,6.3128,6.3036,6.3036,216000.0
2012-03-21 11:45:00,6.81,6.82,6.81,6.82,4800.0,6.3036,6.3128,6.3036,6.3128,4800.0
2012-03-21 11:50:00,6.81,6.81,6.81,6.81,62400.0,6.3036,6.3036,6.3036,6.3036,62400.0
2012-03-21 11:55:00,6.81,6.81,6.81,6.81,26400.0,6.3036,6.3036,6.3036,6.3036,26400.0
2012-03-21 12:00:00,6.81,6.82,6.81,6.82,19200.0,6.3036,6.3128,6.3036,6.3128,19200.0
2012-03-21 12:05:00,6.81,6.83,6.81,6.83,43200.0,6.3036,6.3221,6.3036,6.3221,43200.0
2012-03-21 12:10:00,6.83,6.84,6.83,6.84,146400.0,6.3221,6.3313,6.3221,6.3313,146400.0
2012-03-21 12:15:00,6.84,6.84,6.84,6.84,64800.0,6.3313,6.3313,6.3313,6.3313,64800.0
2012-03-21 12:20:00,6.85,6.85,6.85,6.85,129600.0,6.3406,6.3406,6.3406,6.3406,129600.0
2012-03-21 12:25:00,6.85,6.85,6.85,6.85,9600.0,6.3406,6.3406,6.3406,6.3406,9600.0
2012-03-21 12:30:00,6.85,6.85,6.85,6.85,21600.0,6.3406,6.3406,6.3406,6.3406,21600.0
2012-03-21 12:35:00,6.85,6.85,6.85,6.85,0.0,6.3406,6.3406,6.3406,6.3406,0.0
2012-03-21 12:40:00,6.85,6.85,6.85,6.85,26400.0,6.3406,6.3406,6.3406,6.3406,26400.0
2012-03-21 12:45:00,6.85,6.85,6.85,6.85,4800.0,6.3406,6.3406,6.3406,6.3406,4800.0
2012-03-21 12:50:00,6.85,6.85,6.85,6.85,0.0,6.3406,6.3406,6.3406,6.3406,0.0
2012-03-21 12:55:00,6.85,6.85,6.85,6.85,0.0,6.3406,6.3406,6.3406,6.3406,0.0
2012-03-21 13:00:00,6.85,6.85,6.84,6.84,55200.0,6.3406,6.3406,6.3313,6.3313,55200.0
2012-03-21 13:05:00,6.84,6.84,6.84,6.84,172800.0,6.3313,6.3313,6.3313,6.3313,172800.0
2012-03-21 13:10:00,6.84,6.84,6.84,6.84,4800.0,6.3313,6.3313,6.3313,6.3313,4800.0
2012-03-21 13:15:00,6.83,6.83,6.83,6.83,38400.0,6.3221,6.3221,6.3221,6.3221,38400.0
2012-03-21 13:20:00,6.83,6.83,6.83,6.83,4800.0,6.3221,6.3221,6.3221,6.3221,4800.0
2012-03-21 13:25:00,6.83,6.83,6.83,6.83,67200.0,6.3221,6.3221,6.3221,6.3221,67200.0
2012-03-21 13:30:00,6.83,6.83,6.83,6.83,0.0,6.3221,6.3221,6.3221,6.3221,0.0
2012-03-21 13:35:00,6.83,6.83,6.82,6.82,19200.0,6.3221,6.3221,6.3128,6.3128,19200.0
2012-03-21 13:40:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-03-21 13:45:00,6.82,6.82,6.82,6.82,38400.0,6.3128,6.3128,6.3128,6.3128,38400.0
2012-03-21 13:50:00,6.82,6.83,6.82,6.82,31200.0,6.3128,6.3221,6.3128,6.3128,31200.0
2012-03-21 13:55:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-03-21 14:00:00,6.82,6.84,6.82,6.84,43200.0,6.3128,6.3313,6.3128,6.3313,43200.0
2012-03-21 14:05:00,6.83,6.83,6.83,6.83,12000.0,6.3221,6.3221,6.3221,6.3221,12000.0
2012-03-21 14:10:00,6.82,6.82,6.82,6.82,31200.0,6.3128,6.3128,6.3128,6.3128,31200.0
2012-03-21 14:15:00,6.83,6.83,6.83,6.83,2400.0,6.3221,6.3221,6.3221,6.3221,2400.0
2012-03-21 14:20:00,6.83,6.83,6.83,6.83,9600.0,6.3221,6.3221,6.3221,6.3221,9600.0
2012-03-21 14:25:00,6.83,6.83,6.83,6.83,16800.0,6.3221,6.3221,6.3221,6.3221,16800.0
2012-03-21 14:30:00,6.83,6.84,6.83,6.84,24000.0,6.3221,6.3313,6.3221,6.3313,24000.0
2012-03-21 14:35:00,6.84,6.84,6.84,6.84,0.0,6.3313,6.3313,6.3313,6.3313,0.0
2012-03-21 14:40:00,6.83,6.83,6.83,6.83,24000.0,6.3221,6.3221,6.3221,6.3221,24000.0
2012-03-21 14:45:00,6.83,6.83,6.83,6.83,12000.0,6.3221,6.3221,6.3221,6.3221,12000.0
2012-03-21 14:50:00,6.82,6.82,6.82,6.82,21600.0,6.3128,6.3128,6.3128,6.3128,21600.0
2012-03-21 14:55:00,6.82,6.82,6.82,6.82,7200.0,6.3128,6.3128,6.3128,6.3128,7200.0
2012-03-21 15:00:00,6.83,6.83,6.83,6.83,31200.0,6.3221,6.3221,6.3221,6.3221,31200.0
2012-03-21 15:05:00,6.83,6.85,6.83,6.85,19200.0,6.3221,6.3406,6.3221,6.3406,19200.0
2012-03-21 15:10:00,6.85,6.85,6.85,6.85,19200.0,6.3406,6.3406,6.3406,6.3406,19200.0
2012-03-21 15:15:00,6.84,6.84,6.84,6.84,4800.0,6.3313,6.3313,6.3313,6.3313,4800.0
2012-03-21 15:20:00,6.84,6.84,6.84,6.84,19200.0,6.3313,6.3313,6.3313,6.3313,19200.0
2012-03-21 15:25:00,6.84,6.84,6.84,6.84,31200.0,6.3313,6.3313,6.3313,6.3313,31200.0
2012-03-21 15:30:00,6.84,6.84,6.84,6.84,4800.0,6.3313,6.3313,6.3313,6.3313,4800.0
2012-03-21 15:35:00,6.84,6.84,6.84,6.84,50400.0,6.3313,6.3313,6.3313,6.3313,50400.0
2012-03-21 15:40:00,6.84,6.84,6.84,6.84,57600.0,6.3313,6.3313,6.3313,6.3313,57600.0
2012-03-21 15:45:00,6.84,6.84,6.84,6.84,38400.0,6.3313,6.3313,6.3313,6.3313,38400.0
2012-03-21 15:50:00,6.83,6.83,6.83,6.83,4800.0,6.3221,6.3221,6.3221,6.3221,4800.0
2012-03-21 15:55:00,6.81,6.81,6.8,6.8,96000.0,6.3036,6.3036,6.2943,6.2943,96000.0
2012-03-22 09:30:00,6.68,6.71,6.68,6.71,1152000.0,6.1832,6.211,6.1832,6.211,1152000.0
2012-03-22 09:35:00,6.7,6.71,6.69,6.7,273600.0,6.2017,6.211,6.1925,6.2017,273600.0
2012-03-22 09:40:00,6.71,6.72,6.69,6.69,182400.0,6.211,6.2203,6.1925,6.1925,182400.0
2012-03-22 09:45:00,6.71,6.72,6.7,6.71,297600.0,6.211,6.2203,6.2017,6.211,297600.0
2012-03-22 09:50:00,6.71,6.71,6.71,6.71,7200.0,6.211,6.211,6.211,6.211,7200.0
2012-03-22 09:55:00,6.71,6.71,6.7,6.7,57600.0,6.211,6.211,6.2017,6.2017,57600.0
2012-03-22 10:00:00,6.7,6.73,6.7,6.73,52800.0,6.2017,6.2295,6.2017,6.2295,52800.0
2012-03-22 10:05:00,6.72,6.73,6.71,6.71,43200.0,6.2203,6.2295,6.211,6.211,43200.0
2012-03-22 10:10:00,6.71,6.72,6.71,6.72,12000.0,6.211,6.2203,6.211,6.2203,12000.0
2012-03-22 10:15:00,6.71,6.71,6.68,6.69,36000.0,6.211,6.211,6.1832,6.1925,36000.0
2012-03-22 10:20:00,6.69,6.7,6.69,6.7,67200.0,6.1925,6.2017,6.1925,6.2017,67200.0
2012-03-22 10:25:00,6.7,6.7,6.69,6.7,55200.0,6.2017,6.2017,6.1925,6.2017,55200.0
2012-03-22 10:30:00,6.7,6.7,6.69,6.69,36000.0,6.2017,6.2017,6.1925,6.1925,36000.0
2012-03-22 10:35:00,6.69,6.7,6.69,6.69,40800.0,6.1925,6.2017,6.1925,6.1925,40800.0
2012-03-22 10:40:00,6.69,6.7,6.69,6.7,91200.0,6.1925,6.2017,6.1925,6.2017,91200.0
2012-03-22 10:45:00,6.7,6.7,6.67,6.67,62400.0,6.2017,6.2017,6.174,6.174,62400.0
2012-03-22 10:50:00,6.67,6.67,6.65,6.66,57600.0,6.174,6.174,6.1555,6.1647,57600.0
2012-03-22 10:55:00,6.66,6.66,6.65,6.65,48000.0,6.1647,6.1647,6.1555,6.1555,48000.0
2012-03-22 11:00:00,6.66,6.66,6.64,6.65,355200.0,6.1647,6.1647,6.1462,6.1555,355200.0
2012-03-22 11:05:00,6.64,6.64,6.63,6.63,79200.0,6.1462,6.1462,6.1369,6.1369,79200.0
2012-03-22 11:10:00,6.63,6.65,6.63,6.64,151200.0,6.1369,6.1555,6.1369,6.1462,151200.0
2012-03-22 11:15:00,6.64,6.65,6.64,6.65,43200.0,6.1462,6.1555,6.1462,6.1555,43200.0
2012-03-22 11:20:00,6.65,6.66,6.65,6.66,43200.0,6.1555,6.1647,6.1555,6.1647,43200.0
2012-03-22 11:25:00,6.66,6.66,6.66,6.66,50400.0,6.1647,6.1647,6.1647,6.1647,50400.0
2012-03-22 11:30:00,6.66,6.68,6.66,6.67,33600.0,6.1647,6.1832,6.1647,6.174,33600.0
2012-03-22 11:35:00,6.67,6.67,6.67,6.67,7200.0,6.174,6.174,6.174,6.174,7200.0
2012-03-22 11:40:00,6.67,6.67,6.67,6.67,14400.0,6.174,6.174,6.174,6.174,14400.0
2012-03-22 11:45:00,6.67,6.67,6.66,6.66,12000.0,6.174,6.174,6.1647,6.1647,12000.0
2012-03-22 11:50:00,6.67,6.68,6.67,6.67,38400.0,6.174,6.1832,6.174,6.174,38400.0
2012-03-22 11:55:00,6.67,6.68,6.67,6.67,12000.0,6.174,6.1832,6.174,6.174,12000.0
2012-03-22 12:00:00,6.68,6.69,6.68,6.69,26400.0,6.1832,6.1925,6.1832,6.1925,26400.0
2012-03-22 12:05:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-03-22 12:10:00,6.7,6.7,6.69,6.69,16800.0,6.2017,6.2017,6.1925,6.1925,16800.0
2012-03-22 12:15:00,6.69,6.69,6.69,6.69,9600.0,6.1925,6.1925,6.1925,6.1925,9600.0
2012-03-22 12:20:00,6.7,6.7,6.69,6.7,19200.0,6.2017,6.2017,6.1925,6.2017,19200.0
2012-03-22 12:25:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-03-22 12:30:00,6.69,6.69,6.68,6.68,40800.0,6.1925,6.1925,6.1832,6.1832,40800.0
2012-03-22 12:35:00,6.69,6.69,6.69,6.69,28800.0,6.1925,6.1925,6.1925,6.1925,28800.0
2012-03-22 12:40:00,6.68,6.69,6.68,6.69,28800.0,6.1832,6.1925,6.1832,6.1925,28800.0
2012-03-22 12:45:00,6.68,6.69,6.68,6.69,19200.0,6.1832,6.1925,6.1832,6.1925,19200.0
2012-03-22 12:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-03-22 12:55:00,6.7,6.7,6.7,6.7,28800.0,6.2017,6.2017,6.2017,6.2017,28800.0
2012-03-22 13:00:00,6.7,6.7,6.7,6.7,48000.0,6.2017,6.2017,6.2017,6.2017,48000.0
2012-03-22 13:05:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-03-22 13:10:00,6.69,6.69,6.69,6.69,14400.0,6.1925,6.1925,6.1925,6.1925,14400.0
2012-03-22 13:15:00,6.69,6.69,6.69,6.69,9600.0,6.1925,6.1925,6.1925,6.1925,9600.0
2012-03-22 13:20:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-03-22 13:25:00,6.68,6.68,6.68,6.68,7200.0,6.1832,6.1832,6.1832,6.1832,7200.0
2012-03-22 13:30:00,6.7,6.7,6.69,6.69,4800.0,6.2017,6.2017,6.1925,6.1925,4800.0
2012-03-22 13:35:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-03-22 13:40:00,6.7,6.7,6.69,6.69,9600.0,6.2017,6.2017,6.1925,6.1925,9600.0
2012-03-22 13:45:00,6.7,6.7,6.7,6.7,16800.0,6.2017,6.2017,6.2017,6.2017,16800.0
2012-03-22 13:50:00,6.69,6.69,6.69,6.69,24000.0,6.1925,6.1925,6.1925,6.1925,24000.0
2012-03-22 13:55:00,6.7,6.7,6.69,6.69,69600.0,6.2017,6.2017,6.1925,6.1925,69600.0
2012-03-22 14:00:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-03-22 14:05:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-03-22 14:10:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-03-22 14:15:00,6.69,6.69,6.68,6.68,12000.0,6.1925,6.1925,6.1832,6.1832,12000.0
2012-03-22 14:20:00,6.68,6.68,6.68,6.68,134400.0,6.1832,6.1832,6.1832,6.1832,134400.0
2012-03-22 14:25:00,6.68,6.69,6.67,6.69,52800.0,6.1832,6.1925,6.174,6.1925,52800.0
2012-03-22 14:30:00,6.68,6.69,6.68,6.68,9600.0,6.1832,6.1925,6.1832,6.1832,9600.0
2012-03-22 14:35:00,6.68,6.68,6.68,6.68,31200.0,6.1832,6.1832,6.1832,6.1832,31200.0
2012-03-22 14:40:00,6.68,6.68,6.68,6.68,7200.0,6.1832,6.1832,6.1832,6.1832,7200.0
2012-03-22 14:45:00,6.67,6.67,6.66,6.66,40800.0,6.174,6.174,6.1647,6.1647,40800.0
2012-03-22 14:50:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-03-22 14:55:00,6.67,6.67,6.67,6.67,7200.0,6.174,6.174,6.174,6.174,7200.0
2012-03-22 15:00:00,6.66,6.67,6.65,6.65,19200.0,6.1647,6.174,6.1555,6.1555,19200.0
2012-03-22 15:05:00,6.65,6.66,6.65,6.66,81600.0,6.1555,6.1647,6.1555,6.1647,81600.0
2012-03-22 15:10:00,6.66,6.66,6.66,6.66,24000.0,6.1647,6.1647,6.1647,6.1647,24000.0
2012-03-22 15:15:00,6.65,6.65,6.64,6.64,122400.0,6.1555,6.1555,6.1462,6.1462,122400.0
2012-03-22 15:20:00,6.64,6.65,6.63,6.65,21600.0,6.1462,6.1555,6.1369,6.1555,21600.0
2012-03-22 15:25:00,6.65,6.66,6.65,6.66,33600.0,6.1555,6.1647,6.1555,6.1647,33600.0
2012-03-22 15:30:00,6.66,6.66,6.66,6.66,16800.0,6.1647,6.1647,6.1647,6.1647,16800.0
2012-03-22 15:35:00,6.66,6.68,6.66,6.68,48000.0,6.1647,6.1832,6.1647,6.1832,48000.0
2012-03-22 15:40:00,6.7,6.7,6.68,6.68,55200.0,6.2017,6.2017,6.1832,6.1832,55200.0
2012-03-22 15:45:00,6.68,6.7,6.68,6.7,120000.0,6.1832,6.2017,6.1832,6.2017,120000.0
2012-03-22 15:50:00,6.69,6.69,6.68,6.69,62400.0,6.1925,6.1925,6.1832,6.1925,62400.0
2012-03-22 15:55:00,6.69,6.69,6.68,6.68,165600.0,6.1925,6.1925,6.1832,6.1832,165600.0
2012-03-23 09:30:00,6.67,6.67,6.66,6.67,132000.0,6.174,6.174,6.1647,6.174,132000.0
2012-03-23 09:35:00,6.65,6.66,6.65,6.66,19200.0,6.1555,6.1647,6.1555,6.1647,19200.0
2012-03-23 09:40:00,6.65,6.65,6.64,6.65,31200.0,6.1555,6.1555,6.1462,6.1555,31200.0
2012-03-23 09:45:00,6.65,6.67,6.65,6.67,16800.0,6.1555,6.174,6.1555,6.174,16800.0
2012-03-23 09:50:00,6.66,6.68,6.66,6.68,60000.0,6.1647,6.1832,6.1647,6.1832,60000.0
2012-03-23 09:55:00,6.68,6.68,6.67,6.67,60000.0,6.1832,6.1832,6.174,6.174,60000.0
2012-03-23 10:00:00,6.66,6.66,6.64,6.65,24000.0,6.1647,6.1647,6.1462,6.1555,24000.0
2012-03-23 10:05:00,6.63,6.64,6.62,6.62,84000.0,6.1369,6.1462,6.1277,6.1277,84000.0
2012-03-23 10:10:00,6.61,6.62,6.61,6.62,24000.0,6.1184,6.1277,6.1184,6.1277,24000.0
2012-03-23 10:15:00,6.63,6.63,6.63,6.63,36000.0,6.1369,6.1369,6.1369,6.1369,36000.0
2012-03-23 10:20:00,6.63,6.63,6.63,6.63,55200.0,6.1369,6.1369,6.1369,6.1369,55200.0
2012-03-23 10:25:00,6.64,6.65,6.63,6.63,69600.0,6.1462,6.1555,6.1369,6.1369,69600.0
2012-03-23 10:30:00,6.63,6.64,6.63,6.64,26400.0,6.1369,6.1462,6.1369,6.1462,26400.0
2012-03-23 10:35:00,6.64,6.66,6.64,6.66,67200.0,6.1462,6.1647,6.1462,6.1647,67200.0
2012-03-23 10:40:00,6.66,6.67,6.66,6.66,14400.0,6.1647,6.174,6.1647,6.1647,14400.0
2012-03-23 10:45:00,6.67,6.67,6.66,6.67,79200.0,6.174,6.174,6.1647,6.174,79200.0
2012-03-23 10:50:00,6.66,6.68,6.66,6.68,31200.0,6.1647,6.1832,6.1647,6.1832,31200.0
2012-03-23 10:55:00,6.68,6.68,6.67,6.67,14400.0,6.1832,6.1832,6.174,6.174,14400.0
2012-03-23 11:00:00,6.68,6.68,6.67,6.67,36000.0,6.1832,6.1832,6.174,6.174,36000.0
2012-03-23 11:05:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-03-23 11:10:00,6.67,6.68,6.67,6.68,9600.0,6.174,6.1832,6.174,6.1832,9600.0
2012-03-23 11:15:00,6.68,6.69,6.68,6.69,105600.0,6.1832,6.1925,6.1832,6.1925,105600.0
2012-03-23 11:20:00,6.69,6.69,6.69,6.69,7200.0,6.1925,6.1925,6.1925,6.1925,7200.0
2012-03-23 11:25:00,6.71,6.71,6.71,6.71,31200.0,6.211,6.211,6.211,6.211,31200.0
2012-03-23 11:30:00,6.72,6.73,6.72,6.72,170400.0,6.2203,6.2295,6.2203,6.2203,170400.0
2012-03-23 11:35:00,6.73,6.73,6.72,6.72,38400.0,6.2295,6.2295,6.2203,6.2203,38400.0
2012-03-23 11:40:00,6.72,6.73,6.72,6.73,24000.0,6.2203,6.2295,6.2203,6.2295,24000.0
2012-03-23 11:45:00,6.72,6.73,6.72,6.73,26400.0,6.2203,6.2295,6.2203,6.2295,26400.0
2012-03-23 11:50:00,6.73,6.73,6.73,6.73,9600.0,6.2295,6.2295,6.2295,6.2295,9600.0
2012-03-23 11:55:00,6.73,6.74,6.73,6.74,26400.0,6.2295,6.2388,6.2295,6.2388,26400.0
2012-03-23 12:00:00,6.74,6.74,6.73,6.73,19200.0,6.2388,6.2388,6.2295,6.2295,19200.0
2012-03-23 12:05:00,6.73,6.73,6.73,6.73,103200.0,6.2295,6.2295,6.2295,6.2295,103200.0
2012-03-23 12:10:00,6.73,6.73,6.73,6.73,14400.0,6.2295,6.2295,6.2295,6.2295,14400.0
2012-03-23 12:15:00,6.73,6.73,6.72,6.72,14400.0,6.2295,6.2295,6.2203,6.2203,14400.0
2012-03-23 12:20:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-03-23 12:25:00,6.71,6.72,6.71,6.72,9600.0,6.211,6.2203,6.211,6.2203,9600.0
2012-03-23 12:30:00,6.72,6.72,6.71,6.71,9600.0,6.2203,6.2203,6.211,6.211,9600.0
2012-03-23 12:35:00,6.71,6.71,6.71,6.71,4800.0,6.211,6.211,6.211,6.211,4800.0
2012-03-23 12:40:00,6.72,6.72,6.72,6.72,16800.0,6.2203,6.2203,6.2203,6.2203,16800.0
2012-03-23 12:45:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-03-23 12:50:00,6.72,6.73,6.72,6.72,14400.0,6.2203,6.2295,6.2203,6.2203,14400.0
2012-03-23 12:55:00,6.73,6.74,6.73,6.74,16800.0,6.2295,6.2388,6.2295,6.2388,16800.0
2012-03-23 13:00:00,6.74,6.74,6.74,6.74,19200.0,6.2388,6.2388,6.2388,6.2388,19200.0
2012-03-23 13:05:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 13:10:00,6.74,6.74,6.74,6.74,0.0,6.2388,6.2388,6.2388,6.2388,0.0
2012-03-23 13:15:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 13:20:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 13:25:00,6.74,6.74,6.74,6.74,0.0,6.2388,6.2388,6.2388,6.2388,0.0
2012-03-23 13:30:00,6.75,6.75,6.74,6.75,50400.0,6.248,6.248,6.2388,6.248,50400.0
2012-03-23 13:35:00,6.73,6.73,6.73,6.73,33600.0,6.2295,6.2295,6.2295,6.2295,33600.0
2012-03-23 13:40:00,6.74,6.74,6.73,6.73,31200.0,6.2388,6.2388,6.2295,6.2295,31200.0
2012-03-23 13:45:00,6.74,6.74,6.74,6.74,2400.0,6.2388,6.2388,6.2388,6.2388,2400.0
2012-03-23 13:50:00,6.74,6.74,6.74,6.74,7200.0,6.2388,6.2388,6.2388,6.2388,7200.0
2012-03-23 13:55:00,6.74,6.74,6.72,6.72,105600.0,6.2388,6.2388,6.2203,6.2203,105600.0
2012-03-23 14:00:00,6.73,6.73,6.73,6.73,2400.0,6.2295,6.2295,6.2295,6.2295,2400.0
2012-03-23 14:05:00,6.73,6.73,6.73,6.73,4800.0,6.2295,6.2295,6.2295,6.2295,4800.0
2012-03-23 14:10:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-03-23 14:15:00,6.74,6.74,6.74,6.74,24000.0,6.2388,6.2388,6.2388,6.2388,24000.0
2012-03-23 14:20:00,6.74,6.74,6.74,6.74,7200.0,6.2388,6.2388,6.2388,6.2388,7200.0
2012-03-23 14:25:00,6.75,6.75,6.75,6.75,43200.0,6.248,6.248,6.248,6.248,43200.0
2012-03-23 14:30:00,6.75,6.75,6.74,6.74,7200.0,6.248,6.248,6.2388,6.2388,7200.0
2012-03-23 14:35:00,6.74,6.74,6.74,6.74,7200.0,6.2388,6.2388,6.2388,6.2388,7200.0
2012-03-23 14:40:00,6.75,6.75,6.74,6.74,7200.0,6.248,6.248,6.2388,6.2388,7200.0
2012-03-23 14:45:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 14:50:00,6.75,6.76,6.75,6.76,9600.0,6.248,6.2573,6.248,6.2573,9600.0
2012-03-23 14:55:00,6.75,6.75,6.74,6.74,9600.0,6.248,6.248,6.2388,6.2388,9600.0
2012-03-23 15:00:00,6.74,6.75,6.74,6.74,7200.0,6.2388,6.248,6.2388,6.2388,7200.0
2012-03-23 15:05:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 15:10:00,6.74,6.74,6.73,6.74,26400.0,6.2388,6.2388,6.2295,6.2388,26400.0
2012-03-23 15:15:00,6.74,6.74,6.74,6.74,9600.0,6.2388,6.2388,6.2388,6.2388,9600.0
2012-03-23 15:20:00,6.74,6.74,6.74,6.74,9600.0,6.2388,6.2388,6.2388,6.2388,9600.0
2012-03-23 15:25:00,6.74,6.74,6.74,6.74,12000.0,6.2388,6.2388,6.2388,6.2388,12000.0
2012-03-23 15:30:00,6.74,6.75,6.74,6.74,7200.0,6.2388,6.248,6.2388,6.2388,7200.0
2012-03-23 15:35:00,6.74,6.74,6.74,6.74,19200.0,6.2388,6.2388,6.2388,6.2388,19200.0
2012-03-23 15:40:00,6.74,6.74,6.73,6.73,4800.0,6.2388,6.2388,6.2295,6.2295,4800.0
2012-03-23 15:45:00,6.72,6.74,6.72,6.73,33600.0,6.2203,6.2388,6.2203,6.2295,33600.0
2012-03-23 15:50:00,6.73,6.74,6.73,6.74,45600.0,6.2295,6.2388,6.2295,6.2388,45600.0
2012-03-23 15:55:00,6.74,6.75,6.74,6.74,84000.0,6.2388,6.248,6.2388,6.2388,84000.0
2012-03-26 09:30:00,6.86,6.88,6.86,6.88,163200.0,6.3498,6.3684,6.3498,6.3684,163200.0
2012-03-26 09:35:00,6.88,6.89,6.88,6.89,60000.0,6.3684,6.3776,6.3684,6.3776,60000.0
2012-03-26 09:40:00,6.89,6.89,6.87,6.87,36000.0,6.3776,6.3776,6.3591,6.3591,36000.0
2012-03-26 09:45:00,6.88,6.89,6.87,6.89,26400.0,6.3684,6.3776,6.3591,6.3776,26400.0
2012-03-26 09:50:00,6.89,6.89,6.88,6.88,28800.0,6.3776,6.3776,6.3684,6.3684,28800.0
2012-03-26 09:55:00,6.88,6.89,6.88,6.89,38400.0,6.3684,6.3776,6.3684,6.3776,38400.0
2012-03-26 10:00:00,6.89,6.9,6.88,6.89,48000.0,6.3776,6.3869,6.3684,6.3776,48000.0
2012-03-26 10:05:00,6.9,6.91,6.89,6.91,50400.0,6.3869,6.3961,6.3776,6.3961,50400.0
2012-03-26 10:10:00,6.91,6.92,6.91,6.92,36000.0,6.3961,6.4054,6.3961,6.4054,36000.0
2012-03-26 10:15:00,6.93,6.94,6.93,6.93,40800.0,6.4146,6.4239,6.4146,6.4146,40800.0
2012-03-26 10:20:00,6.94,6.94,6.93,6.93,38400.0,6.4239,6.4239,6.4146,6.4146,38400.0
2012-03-26 10:25:00,6.93,6.94,6.93,6.93,31200.0,6.4146,6.4239,6.4146,6.4146,31200.0
2012-03-26 10:30:00,6.93,6.93,6.92,6.92,16800.0,6.4146,6.4146,6.4054,6.4054,16800.0
2012-03-26 10:35:00,6.93,6.93,6.93,6.93,36000.0,6.4146,6.4146,6.4146,6.4146,36000.0
2012-03-26 10:40:00,6.93,6.94,6.93,6.94,26400.0,6.4146,6.4239,6.4146,6.4239,26400.0
2012-03-26 10:45:00,6.93,6.94,6.93,6.93,33600.0,6.4146,6.4239,6.4146,6.4146,33600.0
2012-03-26 10:50:00,6.93,6.93,6.93,6.93,4800.0,6.4146,6.4146,6.4146,6.4146,4800.0
2012-03-26 10:55:00,6.93,6.93,6.93,6.93,38400.0,6.4146,6.4146,6.4146,6.4146,38400.0
2012-03-26 11:00:00,6.93,6.93,6.92,6.92,48000.0,6.4146,6.4146,6.4054,6.4054,48000.0
2012-03-26 11:05:00,6.92,6.92,6.92,6.92,48000.0,6.4054,6.4054,6.4054,6.4054,48000.0
2012-03-26 11:10:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-03-26 11:15:00,6.92,6.92,6.92,6.92,33600.0,6.4054,6.4054,6.4054,6.4054,33600.0
2012-03-26 11:20:00,6.92,6.93,6.92,6.92,314400.0,6.4054,6.4146,6.4054,6.4054,314400.0
2012-03-26 11:25:00,6.92,6.93,6.92,6.92,439200.0,6.4054,6.4146,6.4054,6.4054,439200.0
2012-03-26 11:30:00,6.92,6.93,6.92,6.92,117600.0,6.4054,6.4146,6.4054,6.4054,117600.0
2012-03-26 11:35:00,6.92,6.93,6.92,6.93,55200.0,6.4054,6.4146,6.4054,6.4146,55200.0
2012-03-26 11:40:00,6.93,6.93,6.93,6.93,38400.0,6.4146,6.4146,6.4146,6.4146,38400.0
2012-03-26 11:45:00,6.92,6.92,6.91,6.91,177600.0,6.4054,6.4054,6.3961,6.3961,177600.0
2012-03-26 11:50:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-03-26 11:55:00,6.92,6.92,6.91,6.92,105600.0,6.4054,6.4054,6.3961,6.4054,105600.0
2012-03-26 12:00:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-03-26 12:05:00,6.91,6.91,6.9,6.9,76800.0,6.3961,6.3961,6.3869,6.3869,76800.0
2012-03-26 12:10:00,6.9,6.9,6.9,6.9,48000.0,6.3869,6.3869,6.3869,6.3869,48000.0
2012-03-26 12:15:00,6.9,6.9,6.9,6.9,21600.0,6.3869,6.3869,6.3869,6.3869,21600.0
2012-03-26 12:20:00,6.9,6.9,6.89,6.89,45600.0,6.3869,6.3869,6.3776,6.3776,45600.0
2012-03-26 12:25:00,6.9,6.9,6.9,6.9,16800.0,6.3869,6.3869,6.3869,6.3869,16800.0
2012-03-26 12:30:00,6.9,6.9,6.9,6.9,43200.0,6.3869,6.3869,6.3869,6.3869,43200.0
2012-03-26 12:35:00,6.9,6.9,6.9,6.9,9600.0,6.3869,6.3869,6.3869,6.3869,9600.0
2012-03-26 12:40:00,6.89,6.9,6.89,6.9,21600.0,6.3776,6.3869,6.3776,6.3869,21600.0
2012-03-26 12:45:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-03-26 12:50:00,6.9,6.91,6.9,6.91,14400.0,6.3869,6.3961,6.3869,6.3961,14400.0
2012-03-26 12:55:00,6.9,6.9,6.9,6.9,16800.0,6.3869,6.3869,6.3869,6.3869,16800.0
2012-03-26 13:00:00,6.9,6.91,6.9,6.9,14400.0,6.3869,6.3961,6.3869,6.3869,14400.0
2012-03-26 13:05:00,6.91,6.91,6.91,6.91,36000.0,6.3961,6.3961,6.3961,6.3961,36000.0
2012-03-26 13:10:00,6.91,6.91,6.9,6.91,33600.0,6.3961,6.3961,6.3869,6.3961,33600.0
2012-03-26 13:15:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-03-26 13:20:00,6.91,6.91,6.91,6.91,141600.0,6.3961,6.3961,6.3961,6.3961,141600.0
2012-03-26 13:25:00,6.92,6.92,6.91,6.92,16800.0,6.4054,6.4054,6.3961,6.4054,16800.0
2012-03-26 13:30:00,6.92,6.92,6.92,6.92,19200.0,6.4054,6.4054,6.4054,6.4054,19200.0
2012-03-26 13:35:00,6.93,6.93,6.93,6.93,14400.0,6.4146,6.4146,6.4146,6.4146,14400.0
2012-03-26 13:40:00,6.92,6.93,6.92,6.92,28800.0,6.4054,6.4146,6.4054,6.4054,28800.0
2012-03-26 13:45:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-03-26 13:50:00,6.92,6.92,6.92,6.92,4800.0,6.4054,6.4054,6.4054,6.4054,4800.0
2012-03-26 13:55:00,6.92,6.92,6.92,6.92,7200.0,6.4054,6.4054,6.4054,6.4054,7200.0
2012-03-26 14:00:00,6.92,6.92,6.92,6.92,7200.0,6.4054,6.4054,6.4054,6.4054,7200.0
2012-03-26 14:05:00,6.92,6.93,6.92,6.93,7200.0,6.4054,6.4146,6.4054,6.4146,7200.0
2012-03-26 14:10:00,6.93,6.93,6.93,6.93,24000.0,6.4146,6.4146,6.4146,6.4146,24000.0
2012-03-26 14:15:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-03-26 14:20:00,6.93,6.94,6.93,6.94,96000.0,6.4146,6.4239,6.4146,6.4239,96000.0
2012-03-26 14:25:00,6.94,6.94,6.93,6.93,24000.0,6.4239,6.4239,6.4146,6.4146,24000.0
2012-03-26 14:30:00,6.93,6.93,6.93,6.93,19200.0,6.4146,6.4146,6.4146,6.4146,19200.0
2012-03-26 14:35:00,6.93,6.93,6.93,6.93,43200.0,6.4146,6.4146,6.4146,6.4146,43200.0
2012-03-26 14:40:00,6.93,6.94,6.93,6.94,36000.0,6.4146,6.4239,6.4146,6.4239,36000.0
2012-03-26 14:45:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-03-26 14:50:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-03-26 14:55:00,6.95,6.95,6.95,6.95,24000.0,6.4332,6.4332,6.4332,6.4332,24000.0
2012-03-26 15:00:00,6.94,6.96,6.94,6.96,45600.0,6.4239,6.4424,6.4239,6.4424,45600.0
2012-03-26 15:05:00,6.97,6.97,6.96,6.96,16800.0,6.4517,6.4517,6.4424,6.4424,16800.0
2012-03-26 15:10:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-26 15:15:00,6.97,6.97,6.97,6.97,26400.0,6.4517,6.4517,6.4517,6.4517,26400.0
2012-03-26 15:20:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-03-26 15:25:00,6.96,6.96,6.96,6.96,9600.0,6.4424,6.4424,6.4424,6.4424,9600.0
2012-03-26 15:30:00,6.96,6.96,6.95,6.95,40800.0,6.4424,6.4424,6.4332,6.4332,40800.0
2012-03-26 15:35:00,6.95,6.95,6.94,6.95,12000.0,6.4332,6.4332,6.4239,6.4332,12000.0
2012-03-26 15:40:00,6.95,6.95,6.95,6.95,7200.0,6.4332,6.4332,6.4332,6.4332,7200.0
2012-03-26 15:45:00,6.96,6.97,6.96,6.97,21600.0,6.4424,6.4517,6.4424,6.4517,21600.0
2012-03-26 15:50:00,6.96,6.97,6.96,6.97,48000.0,6.4424,6.4517,6.4424,6.4517,48000.0
2012-03-26 15:55:00,6.96,6.98,6.96,6.97,115200.0,6.4424,6.4609,6.4424,6.4517,115200.0
2012-03-27 09:30:00,6.99,7.01,6.99,7.01,62400.0,6.4702,6.4887,6.4702,6.4887,62400.0
2012-03-27 09:35:00,6.99,6.99,6.98,6.99,55200.0,6.4702,6.4702,6.4609,6.4702,55200.0
2012-03-27 09:40:00,6.99,7.0,6.99,7.0,21600.0,6.4702,6.4794,6.4702,6.4794,21600.0
2012-03-27 09:45:00,6.99,7.0,6.99,7.0,43200.0,6.4702,6.4794,6.4702,6.4794,43200.0
2012-03-27 09:50:00,6.99,7.0,6.99,6.99,36000.0,6.4702,6.4794,6.4702,6.4702,36000.0
2012-03-27 09:55:00,6.99,7.0,6.98,6.99,60000.0,6.4702,6.4794,6.4609,6.4702,60000.0
2012-03-27 10:00:00,6.99,7.0,6.96,6.96,129600.0,6.4702,6.4794,6.4424,6.4424,129600.0
2012-03-27 10:05:00,6.96,6.96,6.95,6.96,45600.0,6.4424,6.4424,6.4332,6.4424,45600.0
2012-03-27 10:10:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-27 10:15:00,6.97,6.98,6.97,6.98,9600.0,6.4517,6.4609,6.4517,6.4609,9600.0
2012-03-27 10:20:00,6.97,6.97,6.96,6.96,45600.0,6.4517,6.4517,6.4424,6.4424,45600.0
2012-03-27 10:25:00,6.96,6.96,6.95,6.95,12000.0,6.4424,6.4424,6.4332,6.4332,12000.0
2012-03-27 10:30:00,6.96,6.97,6.96,6.96,12000.0,6.4424,6.4517,6.4424,6.4424,12000.0
2012-03-27 10:35:00,6.96,6.98,6.96,6.98,12000.0,6.4424,6.4609,6.4424,6.4609,12000.0
2012-03-27 10:40:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-03-27 10:45:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-03-27 10:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-27 10:55:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-27 11:00:00,6.96,6.96,6.96,6.96,12000.0,6.4424,6.4424,6.4424,6.4424,12000.0
2012-03-27 11:05:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-03-27 11:10:00,6.96,6.97,6.96,6.97,98400.0,6.4424,6.4517,6.4424,6.4517,98400.0
2012-03-27 11:15:00,6.97,6.97,6.97,6.97,31200.0,6.4517,6.4517,6.4517,6.4517,31200.0
2012-03-27 11:20:00,6.97,6.97,6.97,6.97,4800.0,6.4517,6.4517,6.4517,6.4517,4800.0
2012-03-27 11:25:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-03-27 11:30:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-03-27 11:35:00,6.97,6.97,6.97,6.97,16800.0,6.4517,6.4517,6.4517,6.4517,16800.0
2012-03-27 11:40:00,6.97,6.97,6.97,6.97,4800.0,6.4517,6.4517,6.4517,6.4517,4800.0
2012-03-27 11:45:00,6.96,6.96,6.96,6.96,7200.0,6.4424,6.4424,6.4424,6.4424,7200.0
2012-03-27 11:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-27 11:55:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-03-27 12:00:00,6.99,6.99,6.99,6.99,19200.0,6.4702,6.4702,6.4702,6.4702,19200.0
2012-03-27 12:05:00,6.99,6.99,6.99,6.99,4800.0,6.4702,6.4702,6.4702,6.4702,4800.0
2012-03-27 12:10:00,6.99,6.99,6.99,6.99,14400.0,6.4702,6.4702,6.4702,6.4702,14400.0
2012-03-27 12:15:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-03-27 12:20:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-03-27 12:25:00,6.98,6.98,6.98,6.98,28800.0,6.4609,6.4609,6.4609,6.4609,28800.0
2012-03-27 12:30:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 12:35:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-03-27 12:40:00,6.98,6.98,6.98,6.98,194400.0,6.4609,6.4609,6.4609,6.4609,194400.0
2012-03-27 12:45:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-03-27 12:50:00,6.97,6.97,6.97,6.97,2400.0,6.4517,6.4517,6.4517,6.4517,2400.0
2012-03-27 12:55:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 13:00:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 13:05:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-03-27 13:10:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-03-27 13:15:00,6.97,6.97,6.97,6.97,9600.0,6.4517,6.4517,6.4517,6.4517,9600.0
2012-03-27 13:20:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-03-27 13:25:00,6.96,6.96,6.96,6.96,76800.0,6.4424,6.4424,6.4424,6.4424,76800.0
2012-03-27 13:30:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-03-27 13:35:00,6.96,6.96,6.96,6.96,57600.0,6.4424,6.4424,6.4424,6.4424,57600.0
2012-03-27 13:40:00,6.96,6.96,6.96,6.96,24000.0,6.4424,6.4424,6.4424,6.4424,24000.0
2012-03-27 13:45:00,6.97,6.97,6.97,6.97,16800.0,6.4517,6.4517,6.4517,6.4517,16800.0
2012-03-27 13:50:00,6.97,6.97,6.97,6.97,48000.0,6.4517,6.4517,6.4517,6.4517,48000.0
2012-03-27 13:55:00,6.97,6.97,6.97,6.97,4800.0,6.4517,6.4517,6.4517,6.4517,4800.0
2012-03-27 14:00:00,6.97,6.97,6.96,6.97,31200.0,6.4517,6.4517,6.4424,6.4517,31200.0
2012-03-27 14:05:00,6.96,6.96,6.96,6.96,4800.0,6.4424,6.4424,6.4424,6.4424,4800.0
2012-03-27 14:10:00,6.98,6.98,6.98,6.98,21600.0,6.4609,6.4609,6.4609,6.4609,21600.0
2012-03-27 14:15:00,6.98,6.98,6.98,6.98,9600.0,6.4609,6.4609,6.4609,6.4609,9600.0
2012-03-27 14:20:00,6.98,6.98,6.98,6.98,9600.0,6.4609,6.4609,6.4609,6.4609,9600.0
2012-03-27 14:25:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 14:30:00,6.98,6.98,6.97,6.98,40800.0,6.4609,6.4609,6.4517,6.4609,40800.0
2012-03-27 14:35:00,6.97,6.97,6.97,6.97,12000.0,6.4517,6.4517,6.4517,6.4517,12000.0
2012-03-27 14:40:00,6.98,6.98,6.98,6.98,7200.0,6.4609,6.4609,6.4609,6.4609,7200.0
2012-03-27 14:45:00,6.97,6.98,6.97,6.98,12000.0,6.4517,6.4609,6.4517,6.4609,12000.0
2012-03-27 14:50:00,6.98,6.98,6.97,6.97,43200.0,6.4609,6.4609,6.4517,6.4517,43200.0
2012-03-27 14:55:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-03-27 15:00:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-03-27 15:05:00,6.97,6.98,6.97,6.98,14400.0,6.4517,6.4609,6.4517,6.4609,14400.0
2012-03-27 15:10:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-03-27 15:15:00,6.96,6.96,6.96,6.96,9600.0,6.4424,6.4424,6.4424,6.4424,9600.0
2012-03-27 15:20:00,6.94,6.95,6.94,6.95,12000.0,6.4239,6.4332,6.4239,6.4332,12000.0
2012-03-27 15:25:00,6.95,6.95,6.95,6.95,14400.0,6.4332,6.4332,6.4332,6.4332,14400.0
2012-03-27 15:30:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-03-27 15:35:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-03-27 15:40:00,6.94,6.95,6.94,6.95,295200.0,6.4239,6.4332,6.4239,6.4332,295200.0
2012-03-27 15:45:00,6.94,6.94,6.91,6.92,62400.0,6.4239,6.4239,6.3961,6.4054,62400.0
2012-03-27 15:50:00,6.92,6.93,6.91,6.92,134400.0,6.4054,6.4146,6.3961,6.4054,134400.0
2012-03-27 15:55:00,6.91,6.91,6.9,6.91,139200.0,6.3961,6.3961,6.3869,6.3961,139200.0
2012-03-28 09:30:00,6.91,6.93,6.91,6.92,218400.0,6.3961,6.4146,6.3961,6.4054,218400.0
2012-03-28 09:35:00,6.91,6.93,6.91,6.93,112800.0,6.3961,6.4146,6.3961,6.4146,112800.0
2012-03-28 09:40:00,6.92,6.92,6.89,6.89,69600.0,6.4054,6.4054,6.3776,6.3776,69600.0
2012-03-28 09:45:00,6.89,6.89,6.88,6.88,19200.0,6.3776,6.3776,6.3684,6.3684,19200.0
2012-03-28 09:50:00,6.88,6.89,6.88,6.89,156000.0,6.3684,6.3776,6.3684,6.3776,156000.0
2012-03-28 09:55:00,6.9,6.9,6.89,6.9,57600.0,6.3869,6.3869,6.3776,6.3869,57600.0
2012-03-28 10:00:00,6.91,6.92,6.91,6.92,21600.0,6.3961,6.4054,6.3961,6.4054,21600.0
2012-03-28 10:05:00,6.91,6.91,6.91,6.91,24000.0,6.3961,6.3961,6.3961,6.3961,24000.0
2012-03-28 10:10:00,6.91,6.91,6.9,6.9,7200.0,6.3961,6.3961,6.3869,6.3869,7200.0
2012-03-28 10:15:00,6.92,6.92,6.89,6.9,33600.0,6.4054,6.4054,6.3776,6.3869,33600.0
2012-03-28 10:20:00,6.91,6.91,6.9,6.9,14400.0,6.3961,6.3961,6.3869,6.3869,14400.0
2012-03-28 10:25:00,6.9,6.9,6.88,6.88,38400.0,6.3869,6.3869,6.3684,6.3684,38400.0
2012-03-28 10:30:00,6.88,6.89,6.85,6.85,55200.0,6.3684,6.3776,6.3406,6.3406,55200.0
2012-03-28 10:35:00,6.86,6.87,6.86,6.86,38400.0,6.3498,6.3591,6.3498,6.3498,38400.0
2012-03-28 10:40:00,6.86,6.86,6.85,6.85,26400.0,6.3498,6.3498,6.3406,6.3406,26400.0
2012-03-28 10:45:00,6.86,6.86,6.85,6.86,28800.0,6.3498,6.3498,6.3406,6.3498,28800.0
2012-03-28 10:50:00,6.84,6.84,6.83,6.84,88800.0,6.3313,6.3313,6.3221,6.3313,88800.0
2012-03-28 10:55:00,6.84,6.85,6.83,6.85,72000.0,6.3313,6.3406,6.3221,6.3406,72000.0
2012-03-28 11:00:00,6.85,6.86,6.85,6.85,36000.0,6.3406,6.3498,6.3406,6.3406,36000.0
2012-03-28 11:05:00,6.84,6.85,6.84,6.85,19200.0,6.3313,6.3406,6.3313,6.3406,19200.0
2012-03-28 11:10:00,6.85,6.87,6.85,6.87,38400.0,6.3406,6.3591,6.3406,6.3591,38400.0
2012-03-28 11:15:00,6.87,6.87,6.86,6.87,16800.0,6.3591,6.3591,6.3498,6.3591,16800.0
2012-03-28 11:20:00,6.87,6.87,6.86,6.86,7200.0,6.3591,6.3591,6.3498,6.3498,7200.0
2012-03-28 11:25:00,6.85,6.85,6.85,6.85,31200.0,6.3406,6.3406,6.3406,6.3406,31200.0
2012-03-28 11:30:00,6.85,6.85,6.84,6.84,21600.0,6.3406,6.3406,6.3313,6.3313,21600.0
2012-03-28 11:35:00,6.84,6.84,6.83,6.84,36000.0,6.3313,6.3313,6.3221,6.3313,36000.0
2012-03-28 11:40:00,6.84,6.84,6.83,6.83,33600.0,6.3313,6.3313,6.3221,6.3221,33600.0
2012-03-28 11:45:00,6.83,6.83,6.79,6.79,216000.0,6.3221,6.3221,6.2851,6.2851,216000.0
2012-03-28 11:50:00,6.79,6.79,6.76,6.77,52800.0,6.2851,6.2851,6.2573,6.2665,52800.0
2012-03-28 11:55:00,6.76,6.76,6.73,6.75,146400.0,6.2573,6.2573,6.2295,6.248,146400.0
2012-03-28 12:00:00,6.76,6.77,6.76,6.76,36000.0,6.2573,6.2665,6.2573,6.2573,36000.0
2012-03-28 12:05:00,6.77,6.78,6.77,6.78,36000.0,6.2665,6.2758,6.2665,6.2758,36000.0
2012-03-28 12:10:00,6.76,6.76,6.76,6.76,14400.0,6.2573,6.2573,6.2573,6.2573,14400.0
2012-03-28 12:15:00,6.76,6.79,6.75,6.77,31200.0,6.2573,6.2851,6.248,6.2665,31200.0
2012-03-28 12:20:00,6.77,6.77,6.77,6.77,0.0,6.2665,6.2665,6.2665,6.2665,0.0
2012-03-28 12:25:00,6.78,6.78,6.78,6.78,4800.0,6.2758,6.2758,6.2758,6.2758,4800.0
2012-03-28 12:30:00,6.79,6.79,6.77,6.77,14400.0,6.2851,6.2851,6.2665,6.2665,14400.0
2012-03-28 12:35:00,6.77,6.77,6.76,6.76,31200.0,6.2665,6.2665,6.2573,6.2573,31200.0
2012-03-28 12:40:00,6.77,6.77,6.77,6.77,7200.0,6.2665,6.2665,6.2665,6.2665,7200.0
2012-03-28 12:45:00,6.77,6.77,6.77,6.77,21600.0,6.2665,6.2665,6.2665,6.2665,21600.0
2012-03-28 12:50:00,6.77,6.77,6.76,6.76,45600.0,6.2665,6.2665,6.2573,6.2573,45600.0
2012-03-28 12:55:00,6.77,6.77,6.76,6.77,38400.0,6.2665,6.2665,6.2573,6.2665,38400.0
2012-03-28 13:00:00,6.78,6.78,6.78,6.78,9600.0,6.2758,6.2758,6.2758,6.2758,9600.0
2012-03-28 13:05:00,6.78,6.78,6.77,6.78,14400.0,6.2758,6.2758,6.2665,6.2758,14400.0
2012-03-28 13:10:00,6.76,6.76,6.76,6.76,7200.0,6.2573,6.2573,6.2573,6.2573,7200.0
2012-03-28 13:15:00,6.76,6.76,6.76,6.76,4800.0,6.2573,6.2573,6.2573,6.2573,4800.0
2012-03-28 13:20:00,6.76,6.76,6.75,6.75,72000.0,6.2573,6.2573,6.248,6.248,72000.0
2012-03-28 13:25:00,6.75,6.76,6.75,6.76,48000.0,6.248,6.2573,6.248,6.2573,48000.0
2012-03-28 13:30:00,6.76,6.76,6.75,6.75,16800.0,6.2573,6.2573,6.248,6.248,16800.0
2012-03-28 13:35:00,6.75,6.76,6.75,6.76,26400.0,6.248,6.2573,6.248,6.2573,26400.0
2012-03-28 13:40:00,6.76,6.77,6.76,6.76,14400.0,6.2573,6.2665,6.2573,6.2573,14400.0
2012-03-28 13:45:00,6.75,6.75,6.75,6.75,9600.0,6.248,6.248,6.248,6.248,9600.0
2012-03-28 13:50:00,6.75,6.75,6.74,6.74,16800.0,6.248,6.248,6.2388,6.2388,16800.0
2012-03-28 13:55:00,6.75,6.75,6.75,6.75,9600.0,6.248,6.248,6.248,6.248,9600.0
2012-03-28 14:00:00,6.75,6.75,6.73,6.73,12000.0,6.248,6.248,6.2295,6.2295,12000.0
2012-03-28 14:05:00,6.73,6.73,6.71,6.72,67200.0,6.2295,6.2295,6.211,6.2203,67200.0
2012-03-28 14:10:00,6.71,6.72,6.71,6.72,31200.0,6.211,6.2203,6.211,6.2203,31200.0
2012-03-28 14:15:00,6.73,6.73,6.73,6.73,14400.0,6.2295,6.2295,6.2295,6.2295,14400.0
2012-03-28 14:20:00,6.72,6.73,6.72,6.73,12000.0,6.2203,6.2295,6.2203,6.2295,12000.0
2012-03-28 14:25:00,6.72,6.73,6.72,6.73,14400.0,6.2203,6.2295,6.2203,6.2295,14400.0
2012-03-28 14:30:00,6.73,6.74,6.73,6.74,36000.0,6.2295,6.2388,6.2295,6.2388,36000.0
2012-03-28 14:35:00,6.74,6.75,6.74,6.74,21600.0,6.2388,6.248,6.2388,6.2388,21600.0
2012-03-28 14:40:00,6.75,6.75,6.74,6.75,16800.0,6.248,6.248,6.2388,6.248,16800.0
2012-03-28 14:45:00,6.75,6.76,6.75,6.75,43200.0,6.248,6.2573,6.248,6.248,43200.0
2012-03-28 14:50:00,6.76,6.76,6.75,6.75,9600.0,6.2573,6.2573,6.248,6.248,9600.0
2012-03-28 14:55:00,6.75,6.77,6.75,6.76,28800.0,6.248,6.2665,6.248,6.2573,28800.0
2012-03-28 15:00:00,6.76,6.78,6.76,6.77,33600.0,6.2573,6.2758,6.2573,6.2665,33600.0
2012-03-28 15:05:00,6.77,6.77,6.77,6.77,16800.0,6.2665,6.2665,6.2665,6.2665,16800.0
2012-03-28 15:10:00,6.77,6.77,6.76,6.76,33600.0,6.2665,6.2665,6.2573,6.2573,33600.0
2012-03-28 15:15:00,6.76,6.77,6.76,6.76,16800.0,6.2573,6.2665,6.2573,6.2573,16800.0
2012-03-28 15:20:00,6.75,6.76,6.75,6.76,12000.0,6.248,6.2573,6.248,6.2573,12000.0
2012-03-28 15:25:00,6.76,6.77,6.75,6.76,21600.0,6.2573,6.2665,6.248,6.2573,21600.0
2012-03-28 15:30:00,6.77,6.77,6.77,6.77,31200.0,6.2665,6.2665,6.2665,6.2665,31200.0
2012-03-28 15:35:00,6.77,6.77,6.74,6.76,36000.0,6.2665,6.2665,6.2388,6.2573,36000.0
2012-03-28 15:40:00,6.76,6.78,6.76,6.78,40800.0,6.2573,6.2758,6.2573,6.2758,40800.0
2012-03-28 15:45:00,6.78,6.79,6.78,6.78,74400.0,6.2758,6.2851,6.2758,6.2758,74400.0
2012-03-28 15:50:00,6.78,6.78,6.77,6.77,52800.0,6.2758,6.2758,6.2665,6.2665,52800.0
2012-03-28 15:55:00,6.78,6.8,6.78,6.8,84000.0,6.2758,6.2943,6.2758,6.2943,84000.0
2012-03-29 09:30:00,6.68,6.7,6.68,6.7,98400.0,6.1832,6.2017,6.1832,6.2017,98400.0
2012-03-29 09:35:00,6.7,6.71,6.7,6.7,100800.0,6.2017,6.211,6.2017,6.2017,100800.0
2012-03-29 09:40:00,6.7,6.7,6.7,6.7,19200.0,6.2017,6.2017,6.2017,6.2017,19200.0
2012-03-29 09:45:00,6.7,6.73,6.7,6.73,52800.0,6.2017,6.2295,6.2017,6.2295,52800.0
2012-03-29 09:50:00,6.72,6.72,6.7,6.7,84000.0,6.2203,6.2203,6.2017,6.2017,84000.0
2012-03-29 09:55:00,6.69,6.69,6.67,6.69,208800.0,6.1925,6.1925,6.174,6.1925,208800.0
2012-03-29 10:00:00,6.69,6.72,6.69,6.72,43200.0,6.1925,6.2203,6.1925,6.2203,43200.0
2012-03-29 10:05:00,6.73,6.73,6.71,6.71,36000.0,6.2295,6.2295,6.211,6.211,36000.0
2012-03-29 10:10:00,6.7,6.7,6.69,6.7,14400.0,6.2017,6.2017,6.1925,6.2017,14400.0
2012-03-29 10:15:00,6.7,6.7,6.67,6.68,57600.0,6.2017,6.2017,6.174,6.1832,57600.0
2012-03-29 10:20:00,6.68,6.7,6.68,6.69,50400.0,6.1832,6.2017,6.1832,6.1925,50400.0
2012-03-29 10:25:00,6.69,6.69,6.66,6.67,141600.0,6.1925,6.1925,6.1647,6.174,141600.0
2012-03-29 10:30:00,6.66,6.67,6.66,6.66,93600.0,6.1647,6.174,6.1647,6.1647,93600.0
2012-03-29 10:35:00,6.66,6.66,6.65,6.66,79200.0,6.1647,6.1647,6.1555,6.1647,79200.0
2012-03-29 10:40:00,6.66,6.68,6.66,6.68,40800.0,6.1647,6.1832,6.1647,6.1832,40800.0
2012-03-29 10:45:00,6.68,6.68,6.67,6.67,343200.0,6.1832,6.1832,6.174,6.174,343200.0
2012-03-29 10:50:00,6.67,6.68,6.67,6.68,268800.0,6.174,6.1832,6.174,6.1832,268800.0
2012-03-29 10:55:00,6.68,6.69,6.67,6.69,19200.0,6.1832,6.1925,6.174,6.1925,19200.0
2012-03-29 11:00:00,6.69,6.71,6.68,6.7,50400.0,6.1925,6.211,6.1832,6.2017,50400.0
2012-03-29 11:05:00,6.7,6.71,6.7,6.71,67200.0,6.2017,6.211,6.2017,6.211,67200.0
2012-03-29 11:10:00,6.71,6.71,6.69,6.7,31200.0,6.211,6.211,6.1925,6.2017,31200.0
2012-03-29 11:15:00,6.7,6.7,6.69,6.69,16800.0,6.2017,6.2017,6.1925,6.1925,16800.0
2012-03-29 11:20:00,6.69,6.7,6.69,6.69,36000.0,6.1925,6.2017,6.1925,6.1925,36000.0
2012-03-29 11:25:00,6.69,6.7,6.67,6.67,45600.0,6.1925,6.2017,6.174,6.174,45600.0
2012-03-29 11:30:00,6.67,6.68,6.67,6.68,31200.0,6.174,6.1832,6.174,6.1832,31200.0
2012-03-29 11:35:00,6.68,6.68,6.67,6.67,21600.0,6.1832,6.1832,6.174,6.174,21600.0
2012-03-29 11:40:00,6.67,6.69,6.67,6.68,12000.0,6.174,6.1925,6.174,6.1832,12000.0
2012-03-29 11:45:00,6.68,6.68,6.68,6.68,14400.0,6.1832,6.1832,6.1832,6.1832,14400.0
2012-03-29 11:50:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-03-29 11:55:00,6.67,6.67,6.66,6.66,12000.0,6.174,6.174,6.1647,6.1647,12000.0
2012-03-29 12:00:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-03-29 12:05:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-03-29 12:10:00,6.69,6.69,6.68,6.68,19200.0,6.1925,6.1925,6.1832,6.1832,19200.0
2012-03-29 12:15:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-03-29 12:20:00,6.68,6.68,6.68,6.68,16800.0,6.1832,6.1832,6.1832,6.1832,16800.0
2012-03-29 12:25:00,6.68,6.69,6.68,6.69,28800.0,6.1832,6.1925,6.1832,6.1925,28800.0
2012-03-29 12:30:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-03-29 12:35:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-03-29 12:40:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-03-29 12:45:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-03-29 12:50:00,6.7,6.71,6.7,6.71,31200.0,6.2017,6.211,6.2017,6.211,31200.0
2012-03-29 12:55:00,6.72,6.73,6.72,6.73,9600.0,6.2203,6.2295,6.2203,6.2295,9600.0
2012-03-29 13:00:00,6.72,6.72,6.71,6.71,9600.0,6.2203,6.2203,6.211,6.211,9600.0
2012-03-29 13:05:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-03-29 13:10:00,6.7,6.7,6.69,6.7,24000.0,6.2017,6.2017,6.1925,6.2017,24000.0
2012-03-29 13:15:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-03-29 13:20:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-03-29 13:25:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-03-29 13:30:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-03-29 13:35:00,6.71,6.71,6.71,6.71,12000.0,6.211,6.211,6.211,6.211,12000.0
2012-03-29 13:40:00,6.72,6.72,6.72,6.72,24000.0,6.2203,6.2203,6.2203,6.2203,24000.0
2012-03-29 13:45:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-03-29 13:50:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-03-29 13:55:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-03-29 14:00:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-03-29 14:05:00,6.72,6.72,6.71,6.71,4800.0,6.2203,6.2203,6.211,6.211,4800.0
2012-03-29 14:10:00,6.72,6.72,6.71,6.71,4800.0,6.2203,6.2203,6.211,6.211,4800.0
2012-03-29 14:15:00,6.72,6.73,6.72,6.73,16800.0,6.2203,6.2295,6.2203,6.2295,16800.0
2012-03-29 14:20:00,6.75,6.75,6.73,6.73,50400.0,6.248,6.248,6.2295,6.2295,50400.0
2012-03-29 14:25:00,6.73,6.75,6.73,6.75,9600.0,6.2295,6.248,6.2295,6.248,9600.0
2012-03-29 14:30:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-29 14:35:00,6.74,6.74,6.74,6.74,19200.0,6.2388,6.2388,6.2388,6.2388,19200.0
2012-03-29 14:40:00,6.74,6.74,6.74,6.74,0.0,6.2388,6.2388,6.2388,6.2388,0.0
2012-03-29 14:45:00,6.75,6.75,6.74,6.74,16800.0,6.248,6.248,6.2388,6.2388,16800.0
2012-03-29 14:50:00,6.74,6.75,6.74,6.75,12000.0,6.2388,6.248,6.2388,6.248,12000.0
2012-03-29 14:55:00,6.75,6.75,6.75,6.75,4800.0,6.248,6.248,6.248,6.248,4800.0
2012-03-29 15:00:00,6.73,6.73,6.73,6.73,4800.0,6.2295,6.2295,6.2295,6.2295,4800.0
2012-03-29 15:05:00,6.74,6.74,6.74,6.74,9600.0,6.2388,6.2388,6.2388,6.2388,9600.0
2012-03-29 15:10:00,6.75,6.79,6.75,6.79,124800.0,6.248,6.2851,6.248,6.2851,124800.0
2012-03-29 15:15:00,6.79,6.79,6.79,6.79,21600.0,6.2851,6.2851,6.2851,6.2851,21600.0
2012-03-29 15:20:00,6.79,6.79,6.78,6.78,21600.0,6.2851,6.2851,6.2758,6.2758,21600.0
2012-03-29 15:25:00,6.78,6.78,6.77,6.77,26400.0,6.2758,6.2758,6.2665,6.2665,26400.0
2012-03-29 15:30:00,6.78,6.79,6.78,6.79,21600.0,6.2758,6.2851,6.2758,6.2851,21600.0
2012-03-29 15:35:00,6.79,6.8,6.79,6.8,12000.0,6.2851,6.2943,6.2851,6.2943,12000.0
2012-03-29 15:40:00,6.79,6.8,6.79,6.8,69600.0,6.2851,6.2943,6.2851,6.2943,69600.0
2012-03-29 15:45:00,6.81,6.82,6.81,6.81,79200.0,6.3036,6.3128,6.3036,6.3036,79200.0
2012-03-29 15:50:00,6.81,6.82,6.81,6.82,86400.0,6.3036,6.3128,6.3036,6.3128,86400.0
2012-03-29 15:55:00,6.83,6.83,6.82,6.83,76800.0,6.3221,6.3221,6.3128,6.3221,76800.0
2012-03-30 09:30:00,6.91,6.92,6.89,6.89,237600.0,6.3961,6.4054,6.3776,6.3776,237600.0
2012-03-30 09:35:00,6.89,6.9,6.88,6.9,158400.0,6.3776,6.3869,6.3684,6.3869,158400.0
2012-03-30 09:40:00,6.89,6.9,6.87,6.88,93600.0,6.3776,6.3869,6.3591,6.3684,93600.0
2012-03-30 09:45:00,6.87,6.88,6.86,6.87,45600.0,6.3591,6.3684,6.3498,6.3591,45600.0
2012-03-30 09:50:00,6.87,6.89,6.87,6.88,86400.0,6.3591,6.3776,6.3591,6.3684,86400.0
2012-03-30 09:55:00,6.89,6.9,6.87,6.87,103200.0,6.3776,6.3869,6.3591,6.3591,103200.0
2012-03-30 10:00:00,6.88,6.88,6.87,6.88,81600.0,6.3684,6.3684,6.3591,6.3684,81600.0
2012-03-30 10:05:00,6.88,6.89,6.88,6.88,52800.0,6.3684,6.3776,6.3684,6.3684,52800.0
2012-03-30 10:10:00,6.88,6.89,6.87,6.89,36000.0,6.3684,6.3776,6.3591,6.3776,36000.0
2012-03-30 10:15:00,6.88,6.89,6.88,6.89,26400.0,6.3684,6.3776,6.3684,6.3776,26400.0
2012-03-30 10:20:00,6.86,6.87,6.86,6.87,9600.0,6.3498,6.3591,6.3498,6.3591,9600.0
2012-03-30 10:25:00,6.85,6.86,6.85,6.86,4800.0,6.3406,6.3498,6.3406,6.3498,4800.0
2012-03-30 10:30:00,6.87,6.87,6.85,6.86,24000.0,6.3591,6.3591,6.3406,6.3498,24000.0
2012-03-30 10:35:00,6.85,6.85,6.84,6.84,4800.0,6.3406,6.3406,6.3313,6.3313,4800.0
2012-03-30 10:40:00,6.84,6.84,6.83,6.84,88800.0,6.3313,6.3313,6.3221,6.3313,88800.0
2012-03-30 10:45:00,6.84,6.86,6.84,6.85,69600.0,6.3313,6.3498,6.3313,6.3406,69600.0
2012-03-30 10:50:00,6.85,6.86,6.85,6.85,28800.0,6.3406,6.3498,6.3406,6.3406,28800.0
2012-03-30 10:55:00,6.86,6.86,6.85,6.85,12000.0,6.3498,6.3498,6.3406,6.3406,12000.0
2012-03-30 11:00:00,6.87,6.87,6.86,6.87,12000.0,6.3591,6.3591,6.3498,6.3591,12000.0
2012-03-30 11:05:00,6.87,6.87,6.87,6.87,14400.0,6.3591,6.3591,6.3591,6.3591,14400.0
2012-03-30 11:10:00,6.88,6.89,6.88,6.89,16800.0,6.3684,6.3776,6.3684,6.3776,16800.0
2012-03-30 11:15:00,6.89,6.9,6.89,6.9,60000.0,6.3776,6.3869,6.3776,6.3869,60000.0
2012-03-30 11:20:00,6.9,6.9,6.9,6.9,7200.0,6.3869,6.3869,6.3869,6.3869,7200.0
2012-03-30 11:25:00,6.91,6.91,6.9,6.9,16800.0,6.3961,6.3961,6.3869,6.3869,16800.0
2012-03-30 11:30:00,6.91,6.91,6.89,6.9,96000.0,6.3961,6.3961,6.3776,6.3869,96000.0
2012-03-30 11:35:00,6.9,6.91,6.9,6.9,86400.0,6.3869,6.3961,6.3869,6.3869,86400.0
2012-03-30 11:40:00,6.9,6.9,6.9,6.9,43200.0,6.3869,6.3869,6.3869,6.3869,43200.0
2012-03-30 11:45:00,6.9,6.9,6.9,6.9,33600.0,6.3869,6.3869,6.3869,6.3869,33600.0
2012-03-30 11:50:00,6.9,6.91,6.9,6.91,91200.0,6.3869,6.3961,6.3869,6.3961,91200.0
2012-03-30 11:55:00,6.9,6.91,6.9,6.91,28800.0,6.3869,6.3961,6.3869,6.3961,28800.0
2012-03-30 12:00:00,6.91,6.91,6.91,6.91,38400.0,6.3961,6.3961,6.3961,6.3961,38400.0
2012-03-30 12:05:00,6.9,6.91,6.9,6.91,14400.0,6.3869,6.3961,6.3869,6.3961,14400.0
2012-03-30 12:10:00,6.91,6.91,6.9,6.9,55200.0,6.3961,6.3961,6.3869,6.3869,55200.0
2012-03-30 12:15:00,6.91,6.91,6.9,6.9,9600.0,6.3961,6.3961,6.3869,6.3869,9600.0
2012-03-30 12:20:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-03-30 12:25:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-03-30 12:30:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-03-30 12:35:00,6.92,6.92,6.91,6.91,14400.0,6.4054,6.4054,6.3961,6.3961,14400.0
2012-03-30 12:40:00,6.92,6.93,6.92,6.93,26400.0,6.4054,6.4146,6.4054,6.4146,26400.0
2012-03-30 12:45:00,6.93,6.93,6.92,6.93,139200.0,6.4146,6.4146,6.4054,6.4146,139200.0
2012-03-30 12:50:00,6.93,6.93,6.93,6.93,28800.0,6.4146,6.4146,6.4146,6.4146,28800.0
2012-03-30 12:55:00,6.93,6.93,6.91,6.91,40800.0,6.4146,6.4146,6.3961,6.3961,40800.0
2012-03-30 13:00:00,6.91,6.91,6.9,6.91,33600.0,6.3961,6.3961,6.3869,6.3961,33600.0
2012-03-30 13:05:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-03-30 13:10:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-03-30 13:15:00,6.91,6.92,6.91,6.92,9600.0,6.3961,6.4054,6.3961,6.4054,9600.0
2012-03-30 13:20:00,6.92,6.92,6.92,6.92,21600.0,6.4054,6.4054,6.4054,6.4054,21600.0
2012-03-30 13:25:00,6.92,6.92,6.91,6.91,21600.0,6.4054,6.4054,6.3961,6.3961,21600.0
2012-03-30 13:30:00,6.91,6.92,6.91,6.92,14400.0,6.3961,6.4054,6.3961,6.4054,14400.0
2012-03-30 13:35:00,6.92,6.92,6.92,6.92,24000.0,6.4054,6.4054,6.4054,6.4054,24000.0
2012-03-30 13:40:00,6.92,6.92,6.91,6.92,16800.0,6.4054,6.4054,6.3961,6.4054,16800.0
2012-03-30 13:45:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-03-30 13:50:00,6.92,6.92,6.91,6.91,16800.0,6.4054,6.4054,6.3961,6.3961,16800.0
2012-03-30 13:55:00,6.91,6.92,6.91,6.92,36000.0,6.3961,6.4054,6.3961,6.4054,36000.0
2012-03-30 14:00:00,6.92,6.93,6.92,6.93,21600.0,6.4054,6.4146,6.4054,6.4146,21600.0
2012-03-30 14:05:00,6.93,6.93,6.93,6.93,26400.0,6.4146,6.4146,6.4146,6.4146,26400.0
2012-03-30 14:10:00,6.93,6.93,6.93,6.93,21600.0,6.4146,6.4146,6.4146,6.4146,21600.0
2012-03-30 14:15:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-03-30 14:20:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-03-30 14:25:00,6.93,6.93,6.93,6.93,12000.0,6.4146,6.4146,6.4146,6.4146,12000.0
2012-03-30 14:30:00,6.93,6.93,6.93,6.93,4800.0,6.4146,6.4146,6.4146,6.4146,4800.0
2012-03-30 14:35:00,6.92,6.93,6.92,6.93,9600.0,6.4054,6.4146,6.4054,6.4146,9600.0
2012-03-30 14:40:00,6.93,6.94,6.93,6.94,12000.0,6.4146,6.4239,6.4146,6.4239,12000.0
2012-03-30 14:45:00,6.94,6.95,6.94,6.94,33600.0,6.4239,6.4332,6.4239,6.4239,33600.0
2012-03-30 14:50:00,6.94,6.94,6.94,6.94,36000.0,6.4239,6.4239,6.4239,6.4239,36000.0
2012-03-30 14:55:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-03-30 15:00:00,6.93,6.93,6.92,6.93,28800.0,6.4146,6.4146,6.4054,6.4146,28800.0
2012-03-30 15:05:00,6.92,6.93,6.92,6.93,19200.0,6.4054,6.4146,6.4054,6.4146,19200.0
2012-03-30 15:10:00,6.93,6.93,6.92,6.92,26400.0,6.4146,6.4146,6.4054,6.4054,26400.0
2012-03-30 15:15:00,6.92,6.93,6.92,6.93,16800.0,6.4054,6.4146,6.4054,6.4146,16800.0
2012-03-30 15:20:00,6.93,6.93,6.93,6.93,21600.0,6.4146,6.4146,6.4146,6.4146,21600.0
2012-03-30 15:25:00,6.92,6.93,6.92,6.92,60000.0,6.4054,6.4146,6.4054,6.4054,60000.0
2012-03-30 15:30:00,6.93,6.93,6.93,6.93,33600.0,6.4146,6.4146,6.4146,6.4146,33600.0
2012-03-30 15:35:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-03-30 15:40:00,6.93,6.93,6.92,6.93,43200.0,6.4146,6.4146,6.4054,6.4146,43200.0
2012-03-30 15:45:00,6.92,6.92,6.9,6.91,48000.0,6.4054,6.4054,6.3869,6.3961,48000.0
2012-03-30 15:50:00,6.9,6.93,6.9,6.92,105600.0,6.3869,6.4146,6.3869,6.4054,105600.0
2012-03-30 15:55:00,6.92,6.93,6.92,6.93,177600.0,6.4054,6.4146,6.4054,6.4146,177600.0
2012-04-02 09:30:00,6.89,6.9,6.86,6.86,376800.0,6.3776,6.3869,6.3498,6.3498,376800.0
2012-04-02 09:35:00,6.86,6.86,6.83,6.86,67200.0,6.3498,6.3498,6.3221,6.3498,67200.0
2012-04-02 09:40:00,6.87,6.88,6.87,6.87,40800.0,6.3591,6.3684,6.3591,6.3591,40800.0
2012-04-02 09:45:00,6.87,6.87,6.87,6.87,24000.0,6.3591,6.3591,6.3591,6.3591,24000.0
2012-04-02 09:50:00,6.87,6.88,6.87,6.88,50400.0,6.3591,6.3684,6.3591,6.3684,50400.0
2012-04-02 09:55:00,6.87,6.88,6.86,6.86,81600.0,6.3591,6.3684,6.3498,6.3498,81600.0
2012-04-02 10:00:00,6.87,6.88,6.87,6.88,43200.0,6.3591,6.3684,6.3591,6.3684,43200.0
2012-04-02 10:05:00,6.9,6.9,6.9,6.9,21600.0,6.3869,6.3869,6.3869,6.3869,21600.0
2012-04-02 10:10:00,6.92,6.92,6.92,6.92,4800.0,6.4054,6.4054,6.4054,6.4054,4800.0
2012-04-02 10:15:00,6.93,6.93,6.93,6.93,36000.0,6.4146,6.4146,6.4146,6.4146,36000.0
2012-04-02 10:20:00,6.94,6.94,6.93,6.93,52800.0,6.4239,6.4239,6.4146,6.4146,52800.0
2012-04-02 10:25:00,6.93,6.93,6.93,6.93,26400.0,6.4146,6.4146,6.4146,6.4146,26400.0
2012-04-02 10:30:00,6.93,6.93,6.92,6.92,21600.0,6.4146,6.4146,6.4054,6.4054,21600.0
2012-04-02 10:35:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-04-02 10:40:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-04-02 10:45:00,6.91,6.91,6.91,6.91,4800.0,6.3961,6.3961,6.3961,6.3961,4800.0
2012-04-02 10:50:00,6.93,6.93,6.93,6.93,12000.0,6.4146,6.4146,6.4146,6.4146,12000.0
2012-04-02 10:55:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-02 11:00:00,6.94,6.94,6.92,6.92,33600.0,6.4239,6.4239,6.4054,6.4054,33600.0
2012-04-02 11:05:00,6.94,6.94,6.94,6.94,12000.0,6.4239,6.4239,6.4239,6.4239,12000.0
2012-04-02 11:10:00,6.95,6.96,6.95,6.96,26400.0,6.4332,6.4424,6.4332,6.4424,26400.0
2012-04-02 11:15:00,6.96,6.96,6.96,6.96,19200.0,6.4424,6.4424,6.4424,6.4424,19200.0
2012-04-02 11:20:00,6.96,6.96,6.96,6.96,4800.0,6.4424,6.4424,6.4424,6.4424,4800.0
2012-04-02 11:25:00,6.98,6.98,6.98,6.98,14400.0,6.4609,6.4609,6.4609,6.4609,14400.0
2012-04-02 11:30:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-04-02 11:35:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-04-02 11:40:00,6.98,6.98,6.98,6.98,19200.0,6.4609,6.4609,6.4609,6.4609,19200.0
2012-04-02 11:45:00,6.98,7.0,6.98,7.0,55200.0,6.4609,6.4794,6.4609,6.4794,55200.0
2012-04-02 11:50:00,7.02,7.02,7.02,7.02,21600.0,6.4979,6.4979,6.4979,6.4979,21600.0
2012-04-02 11:55:00,7.03,7.03,7.02,7.02,7200.0,6.5072,6.5072,6.4979,6.4979,7200.0
2012-04-02 12:00:00,7.02,7.03,7.02,7.03,7200.0,6.4979,6.5072,6.4979,6.5072,7200.0
2012-04-02 12:05:00,7.04,7.04,7.04,7.04,21600.0,6.5165,6.5165,6.5165,6.5165,21600.0
2012-04-02 12:10:00,7.03,7.03,7.03,7.03,2400.0,6.5072,6.5072,6.5072,6.5072,2400.0
2012-04-02 12:15:00,7.03,7.03,7.03,7.03,9600.0,6.5072,6.5072,6.5072,6.5072,9600.0
2012-04-02 12:20:00,7.03,7.03,7.03,7.03,0.0,6.5072,6.5072,6.5072,6.5072,0.0
2012-04-02 12:25:00,7.03,7.03,7.03,7.03,2400.0,6.5072,6.5072,6.5072,6.5072,2400.0
2012-04-02 12:30:00,7.03,7.03,7.02,7.02,146400.0,6.5072,6.5072,6.4979,6.4979,146400.0
2012-04-02 12:35:00,7.03,7.04,7.03,7.03,26400.0,6.5072,6.5165,6.5072,6.5072,26400.0
2012-04-02 12:40:00,7.04,7.04,7.04,7.04,14400.0,6.5165,6.5165,6.5165,6.5165,14400.0
2012-04-02 12:45:00,7.04,7.04,7.04,7.04,4800.0,6.5165,6.5165,6.5165,6.5165,4800.0
2012-04-02 12:50:00,7.04,7.05,7.04,7.04,110400.0,6.5165,6.5257,6.5165,6.5165,110400.0
2012-04-02 12:55:00,7.04,7.04,7.04,7.04,9600.0,6.5165,6.5165,6.5165,6.5165,9600.0
2012-04-02 13:00:00,7.04,7.04,7.04,7.04,2400.0,6.5165,6.5165,6.5165,6.5165,2400.0
2012-04-02 13:05:00,7.03,7.04,7.03,7.04,16800.0,6.5072,6.5165,6.5072,6.5165,16800.0
2012-04-02 13:10:00,7.04,7.04,7.04,7.04,4800.0,6.5165,6.5165,6.5165,6.5165,4800.0
2012-04-02 13:15:00,7.04,7.04,7.04,7.04,2400.0,6.5165,6.5165,6.5165,6.5165,2400.0
2012-04-02 13:20:00,7.04,7.04,7.04,7.04,84000.0,6.5165,6.5165,6.5165,6.5165,84000.0
2012-04-02 13:25:00,7.04,7.04,7.04,7.04,4800.0,6.5165,6.5165,6.5165,6.5165,4800.0
2012-04-02 13:30:00,7.04,7.05,7.04,7.04,16800.0,6.5165,6.5257,6.5165,6.5165,16800.0
2012-04-02 13:35:00,7.04,7.04,7.04,7.04,2400.0,6.5165,6.5165,6.5165,6.5165,2400.0
2012-04-02 13:40:00,7.04,7.04,7.04,7.04,9600.0,6.5165,6.5165,6.5165,6.5165,9600.0
2012-04-02 13:45:00,7.04,7.05,7.04,7.04,12000.0,6.5165,6.5257,6.5165,6.5165,12000.0
2012-04-02 13:50:00,7.04,7.04,7.04,7.04,0.0,6.5165,6.5165,6.5165,6.5165,0.0
2012-04-02 13:55:00,7.04,7.05,7.04,7.04,26400.0,6.5165,6.5257,6.5165,6.5165,26400.0
2012-04-02 14:00:00,7.05,7.05,7.05,7.05,40800.0,6.5257,6.5257,6.5257,6.5257,40800.0
2012-04-02 14:05:00,7.04,7.04,7.04,7.04,2400.0,6.5165,6.5165,6.5165,6.5165,2400.0
2012-04-02 14:10:00,7.03,7.03,7.03,7.03,2400.0,6.5072,6.5072,6.5072,6.5072,2400.0
2012-04-02 14:15:00,7.03,7.03,7.03,7.03,2400.0,6.5072,6.5072,6.5072,6.5072,2400.0
2012-04-02 14:20:00,7.04,7.04,7.04,7.04,16800.0,6.5165,6.5165,6.5165,6.5165,16800.0
2012-04-02 14:25:00,7.04,7.04,7.04,7.04,0.0,6.5165,6.5165,6.5165,6.5165,0.0
2012-04-02 14:30:00,7.04,7.04,7.04,7.04,4800.0,6.5165,6.5165,6.5165,6.5165,4800.0
2012-04-02 14:35:00,7.05,7.05,7.05,7.05,9600.0,6.5257,6.5257,6.5257,6.5257,9600.0
2012-04-02 14:40:00,7.05,7.05,7.05,7.05,136800.0,6.5257,6.5257,6.5257,6.5257,136800.0
2012-04-02 14:45:00,7.05,7.05,7.05,7.05,21600.0,6.5257,6.5257,6.5257,6.5257,21600.0
2012-04-02 14:50:00,7.06,7.06,7.05,7.05,7200.0,6.535,6.535,6.5257,6.5257,7200.0
2012-04-02 14:55:00,7.06,7.06,7.05,7.05,31200.0,6.535,6.535,6.5257,6.5257,31200.0
2012-04-02 15:00:00,7.05,7.05,7.05,7.05,0.0,6.5257,6.5257,6.5257,6.5257,0.0
2012-04-02 15:05:00,7.05,7.05,7.05,7.05,4800.0,6.5257,6.5257,6.5257,6.5257,4800.0
2012-04-02 15:10:00,7.06,7.06,7.06,7.06,21600.0,6.535,6.535,6.535,6.535,21600.0
2012-04-02 15:15:00,7.05,7.05,7.05,7.05,9600.0,6.5257,6.5257,6.5257,6.5257,9600.0
2012-04-02 15:20:00,7.05,7.05,7.05,7.05,26400.0,6.5257,6.5257,6.5257,6.5257,26400.0
2012-04-02 15:25:00,7.04,7.04,7.04,7.04,67200.0,6.5165,6.5165,6.5165,6.5165,67200.0
2012-04-02 15:30:00,7.04,7.04,7.02,7.02,28800.0,6.5165,6.5165,6.4979,6.4979,28800.0
2012-04-02 15:35:00,7.02,7.02,7.01,7.01,40800.0,6.4979,6.4979,6.4887,6.4887,40800.0
2012-04-02 15:40:00,7.01,7.02,7.01,7.02,14400.0,6.4887,6.4979,6.4887,6.4979,14400.0
2012-04-02 15:45:00,7.02,7.02,6.99,7.0,115200.0,6.4979,6.4979,6.4702,6.4794,115200.0
2012-04-02 15:50:00,7.0,7.01,7.0,7.01,43200.0,6.4794,6.4887,6.4794,6.4887,43200.0
2012-04-02 15:55:00,7.01,7.01,6.99,7.01,88800.0,6.4887,6.4887,6.4702,6.4887,88800.0
2012-04-03 09:30:00,6.97,6.99,6.97,6.98,67200.0,6.4517,6.4702,6.4517,6.4609,67200.0
2012-04-03 09:35:00,6.98,7.0,6.98,6.99,110400.0,6.4609,6.4794,6.4609,6.4702,110400.0
2012-04-03 09:40:00,6.99,6.99,6.98,6.98,24000.0,6.4702,6.4702,6.4609,6.4609,24000.0
2012-04-03 09:45:00,6.98,6.98,6.97,6.98,52800.0,6.4609,6.4609,6.4517,6.4609,52800.0
2012-04-03 09:50:00,6.98,6.98,6.97,6.97,55200.0,6.4609,6.4609,6.4517,6.4517,55200.0
2012-04-03 09:55:00,6.97,7.0,6.97,7.0,45600.0,6.4517,6.4794,6.4517,6.4794,45600.0
2012-04-03 10:00:00,6.98,7.0,6.97,7.0,31200.0,6.4609,6.4794,6.4517,6.4794,31200.0
2012-04-03 10:05:00,7.0,7.02,7.0,7.02,45600.0,6.4794,6.4979,6.4794,6.4979,45600.0
2012-04-03 10:10:00,7.01,7.01,6.98,6.99,105600.0,6.4887,6.4887,6.4609,6.4702,105600.0
2012-04-03 10:15:00,6.96,6.97,6.96,6.96,31200.0,6.4424,6.4517,6.4424,6.4424,31200.0
2012-04-03 10:20:00,6.96,6.98,6.96,6.98,16800.0,6.4424,6.4609,6.4424,6.4609,16800.0
2012-04-03 10:25:00,6.98,6.98,6.97,6.97,21600.0,6.4609,6.4609,6.4517,6.4517,21600.0
2012-04-03 10:30:00,6.98,7.0,6.98,7.0,16800.0,6.4609,6.4794,6.4609,6.4794,16800.0
2012-04-03 10:35:00,6.99,6.99,6.99,6.99,4800.0,6.4702,6.4702,6.4702,6.4702,4800.0
2012-04-03 10:40:00,6.99,7.0,6.99,7.0,36000.0,6.4702,6.4794,6.4702,6.4794,36000.0
2012-04-03 10:45:00,7.0,7.0,7.0,7.0,2400.0,6.4794,6.4794,6.4794,6.4794,2400.0
2012-04-03 10:50:00,7.0,7.01,7.0,7.01,7200.0,6.4794,6.4887,6.4794,6.4887,7200.0
2012-04-03 10:55:00,7.0,7.0,7.0,7.0,2400.0,6.4794,6.4794,6.4794,6.4794,2400.0
2012-04-03 11:00:00,7.0,7.0,6.99,6.99,12000.0,6.4794,6.4794,6.4702,6.4702,12000.0
2012-04-03 11:05:00,6.99,6.99,6.99,6.99,2400.0,6.4702,6.4702,6.4702,6.4702,2400.0
2012-04-03 11:10:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-04-03 11:15:00,6.97,6.97,6.95,6.96,28800.0,6.4517,6.4517,6.4332,6.4424,28800.0
2012-04-03 11:20:00,6.96,6.96,6.96,6.96,4800.0,6.4424,6.4424,6.4424,6.4424,4800.0
2012-04-03 11:25:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-03 11:30:00,6.94,6.94,6.92,6.92,9600.0,6.4239,6.4239,6.4054,6.4054,9600.0
2012-04-03 11:35:00,6.94,6.95,6.93,6.93,7200.0,6.4239,6.4332,6.4146,6.4146,7200.0
2012-04-03 11:40:00,6.93,6.94,6.93,6.93,43200.0,6.4146,6.4239,6.4146,6.4146,43200.0
2012-04-03 11:45:00,6.93,6.93,6.93,6.93,4800.0,6.4146,6.4146,6.4146,6.4146,4800.0
2012-04-03 11:50:00,6.94,6.94,6.94,6.94,14400.0,6.4239,6.4239,6.4239,6.4239,14400.0
2012-04-03 11:55:00,6.94,6.94,6.94,6.94,2400.0,6.4239,6.4239,6.4239,6.4239,2400.0
2012-04-03 12:00:00,6.93,6.93,6.93,6.93,9600.0,6.4146,6.4146,6.4146,6.4146,9600.0
2012-04-03 12:05:00,6.92,6.92,6.91,6.91,16800.0,6.4054,6.4054,6.3961,6.3961,16800.0
2012-04-03 12:10:00,6.9,6.91,6.9,6.91,14400.0,6.3869,6.3961,6.3869,6.3961,14400.0
2012-04-03 12:15:00,6.91,6.91,6.91,6.91,16800.0,6.3961,6.3961,6.3961,6.3961,16800.0
2012-04-03 12:20:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-04-03 12:25:00,6.92,6.92,6.92,6.92,9600.0,6.4054,6.4054,6.4054,6.4054,9600.0
2012-04-03 12:30:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-04-03 12:35:00,6.91,6.91,6.91,6.91,4800.0,6.3961,6.3961,6.3961,6.3961,4800.0
2012-04-03 12:40:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-04-03 12:45:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-04-03 12:50:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-04-03 12:55:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-04-03 13:00:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-04-03 13:05:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-03 13:10:00,6.93,6.93,6.93,6.93,4800.0,6.4146,6.4146,6.4146,6.4146,4800.0
2012-04-03 13:15:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-03 13:20:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-03 13:25:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-03 13:30:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-03 13:35:00,6.93,6.93,6.93,6.93,9600.0,6.4146,6.4146,6.4146,6.4146,9600.0
2012-04-03 13:40:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-03 13:45:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-03 13:50:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-04-03 13:55:00,6.95,6.95,6.95,6.95,7200.0,6.4332,6.4332,6.4332,6.4332,7200.0
2012-04-03 14:00:00,6.92,6.92,6.87,6.87,220800.0,6.4054,6.4054,6.3591,6.3591,220800.0
2012-04-03 14:05:00,6.85,6.87,6.85,6.86,103200.0,6.3406,6.3591,6.3406,6.3498,103200.0
2012-04-03 14:10:00,6.85,6.87,6.83,6.87,158400.0,6.3406,6.3591,6.3221,6.3591,158400.0
2012-04-03 14:15:00,6.85,6.87,6.85,6.87,36000.0,6.3406,6.3591,6.3406,6.3591,36000.0
2012-04-03 14:20:00,6.86,6.86,6.85,6.86,45600.0,6.3498,6.3498,6.3406,6.3498,45600.0
2012-04-03 14:25:00,6.88,6.88,6.87,6.87,14400.0,6.3684,6.3684,6.3591,6.3591,14400.0
2012-04-03 14:30:00,6.85,6.85,6.84,6.84,12000.0,6.3406,6.3406,6.3313,6.3313,12000.0
2012-04-03 14:35:00,6.84,6.84,6.81,6.81,201600.0,6.3313,6.3313,6.3036,6.3036,201600.0
2012-04-03 14:40:00,6.81,6.83,6.8,6.83,122400.0,6.3036,6.3221,6.2943,6.3221,122400.0
2012-04-03 14:45:00,6.82,6.83,6.82,6.83,122400.0,6.3128,6.3221,6.3128,6.3221,122400.0
2012-04-03 14:50:00,6.83,6.85,6.83,6.85,76800.0,6.3221,6.3406,6.3221,6.3406,76800.0
2012-04-03 14:55:00,6.85,6.85,6.84,6.84,21600.0,6.3406,6.3406,6.3313,6.3313,21600.0
2012-04-03 15:00:00,6.85,6.87,6.85,6.86,33600.0,6.3406,6.3591,6.3406,6.3498,33600.0
2012-04-03 15:05:00,6.87,6.89,6.86,6.89,249600.0,6.3591,6.3776,6.3498,6.3776,249600.0
2012-04-03 15:10:00,6.88,6.88,6.88,6.88,2400.0,6.3684,6.3684,6.3684,6.3684,2400.0
2012-04-03 15:15:00,6.9,6.9,6.9,6.9,9600.0,6.3869,6.3869,6.3869,6.3869,9600.0
2012-04-03 15:20:00,6.88,6.88,6.87,6.88,14400.0,6.3684,6.3684,6.3591,6.3684,14400.0
2012-04-03 15:25:00,6.86,6.86,6.84,6.84,9600.0,6.3498,6.3498,6.3313,6.3313,9600.0
2012-04-03 15:30:00,6.86,6.86,6.86,6.86,2400.0,6.3498,6.3498,6.3498,6.3498,2400.0
2012-04-03 15:35:00,6.86,6.88,6.85,6.86,129600.0,6.3498,6.3684,6.3406,6.3498,129600.0
2012-04-03 15:40:00,6.86,6.88,6.86,6.87,43200.0,6.3498,6.3684,6.3498,6.3591,43200.0
2012-04-03 15:45:00,6.88,6.89,6.88,6.89,16800.0,6.3684,6.3776,6.3684,6.3776,16800.0
2012-04-03 15:50:00,6.89,6.91,6.89,6.91,76800.0,6.3776,6.3961,6.3776,6.3961,76800.0
2012-04-03 15:55:00,6.91,6.91,6.9,6.9,96000.0,6.3961,6.3961,6.3869,6.3869,96000.0
2012-04-04 09:30:00,6.74,6.74,6.72,6.72,9600.0,6.2388,6.2388,6.2203,6.2203,9600.0
2012-04-04 09:35:00,6.72,6.74,6.71,6.74,50400.0,6.2203,6.2388,6.211,6.2388,50400.0
2012-04-04 09:40:00,6.74,6.75,6.73,6.75,45600.0,6.2388,6.248,6.2295,6.248,45600.0
2012-04-04 09:45:00,6.75,6.75,6.75,6.75,19200.0,6.248,6.248,6.248,6.248,19200.0
2012-04-04 09:50:00,6.73,6.75,6.73,6.75,98400.0,6.2295,6.248,6.2295,6.248,98400.0
2012-04-04 09:55:00,6.75,6.77,6.75,6.75,33600.0,6.248,6.2665,6.248,6.248,33600.0
2012-04-04 10:00:00,6.74,6.76,6.73,6.75,36000.0,6.2388,6.2573,6.2295,6.248,36000.0
2012-04-04 10:05:00,6.74,6.74,6.74,6.74,12000.0,6.2388,6.2388,6.2388,6.2388,12000.0
2012-04-04 10:10:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-04-04 10:15:00,6.71,6.71,6.68,6.68,96000.0,6.211,6.211,6.1832,6.1832,96000.0
2012-04-04 10:20:00,6.69,6.69,6.68,6.68,12000.0,6.1925,6.1925,6.1832,6.1832,12000.0
2012-04-04 10:25:00,6.68,6.68,6.67,6.67,103200.0,6.1832,6.1832,6.174,6.174,103200.0
2012-04-04 10:30:00,6.67,6.67,6.65,6.65,4800.0,6.174,6.174,6.1555,6.1555,4800.0
2012-04-04 10:35:00,6.67,6.68,6.67,6.67,103200.0,6.174,6.1832,6.174,6.174,103200.0
2012-04-04 10:40:00,6.67,6.67,6.67,6.67,16800.0,6.174,6.174,6.174,6.174,16800.0
2012-04-04 10:45:00,6.68,6.68,6.67,6.67,7200.0,6.1832,6.1832,6.174,6.174,7200.0
2012-04-04 10:50:00,6.66,6.66,6.63,6.65,76800.0,6.1647,6.1647,6.1369,6.1555,76800.0
2012-04-04 10:55:00,6.64,6.64,6.64,6.64,4800.0,6.1462,6.1462,6.1462,6.1462,4800.0
2012-04-04 11:00:00,6.64,6.66,6.64,6.65,158400.0,6.1462,6.1647,6.1462,6.1555,158400.0
2012-04-04 11:05:00,6.65,6.67,6.65,6.67,16800.0,6.1555,6.174,6.1555,6.174,16800.0
2012-04-04 11:10:00,6.67,6.67,6.66,6.66,36000.0,6.174,6.174,6.1647,6.1647,36000.0
2012-04-04 11:15:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-04-04 11:20:00,6.65,6.67,6.65,6.67,40800.0,6.1555,6.174,6.1555,6.174,40800.0
2012-04-04 11:25:00,6.66,6.66,6.64,6.64,45600.0,6.1647,6.1647,6.1462,6.1462,45600.0
2012-04-04 11:30:00,6.64,6.66,6.64,6.66,76800.0,6.1462,6.1647,6.1462,6.1647,76800.0
2012-04-04 11:35:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-04 11:40:00,6.68,6.69,6.68,6.69,28800.0,6.1832,6.1925,6.1832,6.1925,28800.0
2012-04-04 11:45:00,6.69,6.69,6.67,6.67,36000.0,6.1925,6.1925,6.174,6.174,36000.0
2012-04-04 11:50:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-04 11:55:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-04 12:00:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-04 12:05:00,6.69,6.69,6.69,6.69,48000.0,6.1925,6.1925,6.1925,6.1925,48000.0
2012-04-04 12:10:00,6.69,6.69,6.69,6.69,24000.0,6.1925,6.1925,6.1925,6.1925,24000.0
2012-04-04 12:15:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 12:20:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 12:25:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 12:30:00,6.68,6.69,6.68,6.69,19200.0,6.1832,6.1925,6.1832,6.1925,19200.0
2012-04-04 12:35:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 12:40:00,6.68,6.68,6.68,6.68,26400.0,6.1832,6.1832,6.1832,6.1832,26400.0
2012-04-04 12:45:00,6.68,6.68,6.68,6.68,43200.0,6.1832,6.1832,6.1832,6.1832,43200.0
2012-04-04 12:50:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-04 12:55:00,6.68,6.68,6.68,6.68,38400.0,6.1832,6.1832,6.1832,6.1832,38400.0
2012-04-04 13:00:00,6.68,6.68,6.67,6.67,16800.0,6.1832,6.1832,6.174,6.174,16800.0
2012-04-04 13:05:00,6.66,6.67,6.66,6.66,26400.0,6.1647,6.174,6.1647,6.1647,26400.0
2012-04-04 13:10:00,6.67,6.67,6.67,6.67,60000.0,6.174,6.174,6.174,6.174,60000.0
2012-04-04 13:15:00,6.65,6.67,6.65,6.67,9600.0,6.1555,6.174,6.1555,6.174,9600.0
2012-04-04 13:20:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-04 13:25:00,6.66,6.66,6.65,6.65,14400.0,6.1647,6.1647,6.1555,6.1555,14400.0
2012-04-04 13:30:00,6.65,6.66,6.65,6.66,9600.0,6.1555,6.1647,6.1555,6.1647,9600.0
2012-04-04 13:35:00,6.66,6.66,6.65,6.65,4800.0,6.1647,6.1647,6.1555,6.1555,4800.0
2012-04-04 13:40:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-04-04 13:45:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-04 13:50:00,6.69,6.69,6.69,6.69,57600.0,6.1925,6.1925,6.1925,6.1925,57600.0
2012-04-04 13:55:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 14:00:00,6.7,6.7,6.7,6.7,7200.0,6.2017,6.2017,6.2017,6.2017,7200.0
2012-04-04 14:05:00,6.7,6.7,6.69,6.69,24000.0,6.2017,6.2017,6.1925,6.1925,24000.0
2012-04-04 14:10:00,6.7,6.7,6.7,6.7,31200.0,6.2017,6.2017,6.2017,6.2017,31200.0
2012-04-04 14:15:00,6.7,6.7,6.7,6.7,24000.0,6.2017,6.2017,6.2017,6.2017,24000.0
2012-04-04 14:20:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-04 14:25:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-04-04 14:30:00,6.69,6.69,6.69,6.69,21600.0,6.1925,6.1925,6.1925,6.1925,21600.0
2012-04-04 14:35:00,6.71,6.73,6.71,6.72,24000.0,6.211,6.2295,6.211,6.2203,24000.0
2012-04-04 14:40:00,6.73,6.73,6.73,6.73,60000.0,6.2295,6.2295,6.2295,6.2295,60000.0
2012-04-04 14:45:00,6.73,6.74,6.73,6.74,45600.0,6.2295,6.2388,6.2295,6.2388,45600.0
2012-04-04 14:50:00,6.73,6.73,6.72,6.72,24000.0,6.2295,6.2295,6.2203,6.2203,24000.0
2012-04-04 14:55:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-04-04 15:00:00,6.72,6.72,6.72,6.72,9600.0,6.2203,6.2203,6.2203,6.2203,9600.0
2012-04-04 15:05:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-04-04 15:10:00,6.74,6.74,6.74,6.74,21600.0,6.2388,6.2388,6.2388,6.2388,21600.0
2012-04-04 15:15:00,6.74,6.74,6.74,6.74,0.0,6.2388,6.2388,6.2388,6.2388,0.0
2012-04-04 15:20:00,6.73,6.74,6.73,6.73,33600.0,6.2295,6.2388,6.2295,6.2295,33600.0
2012-04-04 15:25:00,6.73,6.74,6.73,6.74,12000.0,6.2295,6.2388,6.2295,6.2388,12000.0
2012-04-04 15:30:00,6.74,6.75,6.74,6.75,43200.0,6.2388,6.248,6.2388,6.248,43200.0
2012-04-04 15:35:00,6.75,6.75,6.75,6.75,16800.0,6.248,6.248,6.248,6.248,16800.0
2012-04-04 15:40:00,6.75,6.75,6.73,6.73,24000.0,6.248,6.248,6.2295,6.2295,24000.0
2012-04-04 15:45:00,6.74,6.75,6.74,6.75,12000.0,6.2388,6.248,6.2388,6.248,12000.0
2012-04-04 15:50:00,6.75,6.75,6.73,6.73,55200.0,6.248,6.248,6.2295,6.2295,55200.0
2012-04-04 15:55:00,6.74,6.74,6.72,6.72,127200.0,6.2388,6.2388,6.2203,6.2203,127200.0
2012-04-05 09:30:00,6.65,6.66,6.65,6.66,240000.0,6.1555,6.1647,6.1555,6.1647,240000.0
2012-04-05 09:35:00,6.65,6.65,6.64,6.64,50400.0,6.1555,6.1555,6.1462,6.1462,50400.0
2012-04-05 09:40:00,6.64,6.66,6.64,6.66,60000.0,6.1462,6.1647,6.1462,6.1647,60000.0
2012-04-05 09:45:00,6.68,6.69,6.68,6.68,55200.0,6.1832,6.1925,6.1832,6.1832,55200.0
2012-04-05 09:50:00,6.68,6.69,6.68,6.69,76800.0,6.1832,6.1925,6.1832,6.1925,76800.0
2012-04-05 09:55:00,6.68,6.68,6.68,6.68,43200.0,6.1832,6.1832,6.1832,6.1832,43200.0
2012-04-05 10:00:00,6.68,6.7,6.68,6.69,64800.0,6.1832,6.2017,6.1832,6.1925,64800.0
2012-04-05 10:05:00,6.7,6.72,6.69,6.72,134400.0,6.2017,6.2203,6.1925,6.2203,134400.0
2012-04-05 10:10:00,6.71,6.71,6.7,6.7,67200.0,6.211,6.211,6.2017,6.2017,67200.0
2012-04-05 10:15:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-05 10:20:00,6.68,6.69,6.68,6.69,9600.0,6.1832,6.1925,6.1832,6.1925,9600.0
2012-04-05 10:25:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-05 10:30:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-05 10:35:00,6.68,6.69,6.68,6.69,16800.0,6.1832,6.1925,6.1832,6.1925,16800.0
2012-04-05 10:40:00,6.72,6.72,6.71,6.71,9600.0,6.2203,6.2203,6.211,6.211,9600.0
2012-04-05 10:45:00,6.72,6.73,6.72,6.73,16800.0,6.2203,6.2295,6.2203,6.2295,16800.0
2012-04-05 10:50:00,6.72,6.72,6.72,6.72,21600.0,6.2203,6.2203,6.2203,6.2203,21600.0
2012-04-05 10:55:00,6.72,6.73,6.72,6.73,14400.0,6.2203,6.2295,6.2203,6.2295,14400.0
2012-04-05 11:00:00,6.73,6.74,6.73,6.73,86400.0,6.2295,6.2388,6.2295,6.2295,86400.0
2012-04-05 11:05:00,6.73,6.74,6.73,6.74,28800.0,6.2295,6.2388,6.2295,6.2388,28800.0
2012-04-05 11:10:00,6.74,6.75,6.74,6.75,31200.0,6.2388,6.248,6.2388,6.248,31200.0
2012-04-05 11:15:00,6.74,6.74,6.74,6.74,26400.0,6.2388,6.2388,6.2388,6.2388,26400.0
2012-04-05 11:20:00,6.74,6.74,6.74,6.74,31200.0,6.2388,6.2388,6.2388,6.2388,31200.0
2012-04-05 11:25:00,6.74,6.74,6.74,6.74,2400.0,6.2388,6.2388,6.2388,6.2388,2400.0
2012-04-05 11:30:00,6.73,6.74,6.73,6.73,16800.0,6.2295,6.2388,6.2295,6.2295,16800.0
2012-04-05 11:35:00,6.72,6.72,6.72,6.72,67200.0,6.2203,6.2203,6.2203,6.2203,67200.0
2012-04-05 11:40:00,6.72,6.73,6.72,6.72,16800.0,6.2203,6.2295,6.2203,6.2203,16800.0
2012-04-05 11:45:00,6.72,6.72,6.72,6.72,12000.0,6.2203,6.2203,6.2203,6.2203,12000.0
2012-04-05 11:50:00,6.72,6.72,6.72,6.72,74400.0,6.2203,6.2203,6.2203,6.2203,74400.0
2012-04-05 11:55:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-04-05 12:00:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-04-05 12:05:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-04-05 12:10:00,6.73,6.73,6.73,6.73,0.0,6.2295,6.2295,6.2295,6.2295,0.0
2012-04-05 12:15:00,6.71,6.71,6.71,6.71,16800.0,6.211,6.211,6.211,6.211,16800.0
2012-04-05 12:20:00,6.72,6.72,6.72,6.72,9600.0,6.2203,6.2203,6.2203,6.2203,9600.0
2012-04-05 12:25:00,6.73,6.73,6.73,6.73,9600.0,6.2295,6.2295,6.2295,6.2295,9600.0
2012-04-05 12:30:00,6.7,6.71,6.7,6.71,45600.0,6.2017,6.211,6.2017,6.211,45600.0
2012-04-05 12:35:00,6.71,6.71,6.71,6.71,14400.0,6.211,6.211,6.211,6.211,14400.0
2012-04-05 12:40:00,6.7,6.7,6.7,6.7,12000.0,6.2017,6.2017,6.2017,6.2017,12000.0
2012-04-05 12:45:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-04-05 12:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-05 12:55:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-05 13:00:00,6.7,6.71,6.7,6.71,33600.0,6.2017,6.211,6.2017,6.211,33600.0
2012-04-05 13:05:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-04-05 13:10:00,6.7,6.7,6.7,6.7,7200.0,6.2017,6.2017,6.2017,6.2017,7200.0
2012-04-05 13:15:00,6.71,6.71,6.71,6.71,38400.0,6.211,6.211,6.211,6.211,38400.0
2012-04-05 13:20:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-05 13:25:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-05 13:30:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-05 13:35:00,6.69,6.7,6.69,6.69,14400.0,6.1925,6.2017,6.1925,6.1925,14400.0
2012-04-05 13:40:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-05 13:45:00,6.68,6.68,6.67,6.67,12000.0,6.1832,6.1832,6.174,6.174,12000.0
2012-04-05 13:50:00,6.66,6.67,6.66,6.66,81600.0,6.1647,6.174,6.1647,6.1647,81600.0
2012-04-05 13:55:00,6.65,6.65,6.65,6.65,9600.0,6.1555,6.1555,6.1555,6.1555,9600.0
2012-04-05 14:00:00,6.66,6.66,6.66,6.66,19200.0,6.1647,6.1647,6.1647,6.1647,19200.0
2012-04-05 14:05:00,6.66,6.66,6.66,6.66,7200.0,6.1647,6.1647,6.1647,6.1647,7200.0
2012-04-05 14:10:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-04-05 14:15:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-04-05 14:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-04-05 14:25:00,6.68,6.68,6.68,6.68,12000.0,6.1832,6.1832,6.1832,6.1832,12000.0
2012-04-05 14:30:00,6.67,6.67,6.67,6.67,16800.0,6.174,6.174,6.174,6.174,16800.0
2012-04-05 14:35:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-05 14:40:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-05 14:45:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-05 14:50:00,6.67,6.69,6.67,6.69,55200.0,6.174,6.1925,6.174,6.1925,55200.0
2012-04-05 14:55:00,6.69,6.69,6.69,6.69,7200.0,6.1925,6.1925,6.1925,6.1925,7200.0
2012-04-05 15:00:00,6.69,6.69,6.69,6.69,67200.0,6.1925,6.1925,6.1925,6.1925,67200.0
2012-04-05 15:05:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-05 15:10:00,6.68,6.68,6.68,6.68,201600.0,6.1832,6.1832,6.1832,6.1832,201600.0
2012-04-05 15:15:00,6.68,6.68,6.68,6.68,26400.0,6.1832,6.1832,6.1832,6.1832,26400.0
2012-04-05 15:20:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-04-05 15:25:00,6.69,6.7,6.69,6.7,76800.0,6.1925,6.2017,6.1925,6.2017,76800.0
2012-04-05 15:30:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-05 15:35:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-05 15:40:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-05 15:45:00,6.71,6.71,6.69,6.7,21600.0,6.211,6.211,6.1925,6.2017,21600.0
2012-04-05 15:50:00,6.7,6.71,6.7,6.71,52800.0,6.2017,6.211,6.2017,6.211,52800.0
2012-04-05 15:55:00,6.71,6.71,6.7,6.7,86400.0,6.211,6.211,6.2017,6.2017,86400.0
2012-04-09 09:30:00,6.48,6.5,6.47,6.49,854400.0,5.9981,6.0166,5.9888,6.0074,854400.0
2012-04-09 09:35:00,6.49,6.51,6.49,6.49,393600.0,6.0074,6.0259,6.0074,6.0074,393600.0
2012-04-09 09:40:00,6.5,6.5,6.49,6.5,33600.0,6.0166,6.0166,6.0074,6.0166,33600.0
2012-04-09 09:45:00,6.49,6.49,6.48,6.48,36000.0,6.0074,6.0074,5.9981,5.9981,36000.0
2012-04-09 09:50:00,6.46,6.48,6.46,6.48,7200.0,5.9796,5.9981,5.9796,5.9981,7200.0
2012-04-09 09:55:00,6.47,6.48,6.47,6.48,24000.0,5.9888,5.9981,5.9888,5.9981,24000.0
2012-04-09 10:00:00,6.49,6.5,6.49,6.49,48000.0,6.0074,6.0166,6.0074,6.0074,48000.0
2012-04-09 10:05:00,6.5,6.5,6.49,6.49,33600.0,6.0166,6.0166,6.0074,6.0074,33600.0
2012-04-09 10:10:00,6.49,6.49,6.49,6.49,7200.0,6.0074,6.0074,6.0074,6.0074,7200.0
2012-04-09 10:15:00,6.49,6.5,6.49,6.5,43200.0,6.0074,6.0166,6.0074,6.0166,43200.0
2012-04-09 10:20:00,6.49,6.5,6.49,6.5,38400.0,6.0074,6.0166,6.0074,6.0166,38400.0
2012-04-09 10:25:00,6.51,6.51,6.5,6.5,463200.0,6.0259,6.0259,6.0166,6.0166,463200.0
2012-04-09 10:30:00,6.5,6.5,6.5,6.5,12000.0,6.0166,6.0166,6.0166,6.0166,12000.0
2012-04-09 10:35:00,6.5,6.5,6.5,6.5,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2012-04-09 10:40:00,6.5,6.5,6.5,6.5,9600.0,6.0166,6.0166,6.0166,6.0166,9600.0
2012-04-09 10:45:00,6.51,6.51,6.51,6.51,74400.0,6.0259,6.0259,6.0259,6.0259,74400.0
2012-04-09 10:50:00,6.51,6.51,6.49,6.49,64800.0,6.0259,6.0259,6.0074,6.0074,64800.0
2012-04-09 10:55:00,6.5,6.5,6.5,6.5,7200.0,6.0166,6.0166,6.0166,6.0166,7200.0
2012-04-09 11:00:00,6.5,6.5,6.49,6.49,43200.0,6.0166,6.0166,6.0074,6.0074,43200.0
2012-04-09 11:05:00,6.48,6.49,6.48,6.49,9600.0,5.9981,6.0074,5.9981,6.0074,9600.0
2012-04-09 11:10:00,6.47,6.47,6.47,6.47,72000.0,5.9888,5.9888,5.9888,5.9888,72000.0
2012-04-09 11:15:00,6.46,6.47,6.46,6.47,21600.0,5.9796,5.9888,5.9796,5.9888,21600.0
2012-04-09 11:20:00,6.47,6.47,6.47,6.47,12000.0,5.9888,5.9888,5.9888,5.9888,12000.0
2012-04-09 11:25:00,6.47,6.47,6.47,6.47,24000.0,5.9888,5.9888,5.9888,5.9888,24000.0
2012-04-09 11:30:00,6.47,6.48,6.47,6.47,28800.0,5.9888,5.9981,5.9888,5.9888,28800.0
2012-04-09 11:35:00,6.47,6.47,6.46,6.47,74400.0,5.9888,5.9888,5.9796,5.9888,74400.0
2012-04-09 11:40:00,6.47,6.47,6.47,6.47,4800.0,5.9888,5.9888,5.9888,5.9888,4800.0
2012-04-09 11:45:00,6.47,6.47,6.47,6.47,21600.0,5.9888,5.9888,5.9888,5.9888,21600.0
2012-04-09 11:50:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-09 11:55:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-09 12:00:00,6.49,6.49,6.48,6.48,14400.0,6.0074,6.0074,5.9981,5.9981,14400.0
2012-04-09 12:05:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-09 12:10:00,6.5,6.5,6.5,6.5,26400.0,6.0166,6.0166,6.0166,6.0166,26400.0
2012-04-09 12:15:00,6.5,6.5,6.5,6.5,0.0,6.0166,6.0166,6.0166,6.0166,0.0
2012-04-09 12:20:00,6.51,6.51,6.5,6.5,4800.0,6.0259,6.0259,6.0166,6.0166,4800.0
2012-04-09 12:25:00,6.51,6.51,6.51,6.51,12000.0,6.0259,6.0259,6.0259,6.0259,12000.0
2012-04-09 12:30:00,6.51,6.52,6.51,6.52,127200.0,6.0259,6.0351,6.0259,6.0351,127200.0
2012-04-09 12:35:00,6.52,6.54,6.52,6.54,21600.0,6.0351,6.0536,6.0351,6.0536,21600.0
2012-04-09 12:40:00,6.54,6.54,6.53,6.53,33600.0,6.0536,6.0536,6.0444,6.0444,33600.0
2012-04-09 12:45:00,6.53,6.53,6.53,6.53,0.0,6.0444,6.0444,6.0444,6.0444,0.0
2012-04-09 12:50:00,6.53,6.53,6.53,6.53,14400.0,6.0444,6.0444,6.0444,6.0444,14400.0
2012-04-09 12:55:00,6.53,6.53,6.53,6.53,2400.0,6.0444,6.0444,6.0444,6.0444,2400.0
2012-04-09 13:00:00,6.54,6.54,6.54,6.54,4800.0,6.0536,6.0536,6.0536,6.0536,4800.0
2012-04-09 13:05:00,6.54,6.54,6.54,6.54,24000.0,6.0536,6.0536,6.0536,6.0536,24000.0
2012-04-09 13:10:00,6.54,6.54,6.54,6.54,7200.0,6.0536,6.0536,6.0536,6.0536,7200.0
2012-04-09 13:15:00,6.54,6.54,6.54,6.54,0.0,6.0536,6.0536,6.0536,6.0536,0.0
2012-04-09 13:20:00,6.53,6.53,6.52,6.52,367200.0,6.0444,6.0444,6.0351,6.0351,367200.0
2012-04-09 13:25:00,6.52,6.53,6.52,6.52,297600.0,6.0351,6.0444,6.0351,6.0351,297600.0
2012-04-09 13:30:00,6.52,6.52,6.52,6.52,9600.0,6.0351,6.0351,6.0351,6.0351,9600.0
2012-04-09 13:35:00,6.52,6.54,6.52,6.54,26400.0,6.0351,6.0536,6.0351,6.0536,26400.0
2012-04-09 13:40:00,6.54,6.54,6.54,6.54,16800.0,6.0536,6.0536,6.0536,6.0536,16800.0
2012-04-09 13:45:00,6.54,6.54,6.54,6.54,12000.0,6.0536,6.0536,6.0536,6.0536,12000.0
2012-04-09 13:50:00,6.54,6.55,6.54,6.55,7200.0,6.0536,6.0629,6.0536,6.0629,7200.0
2012-04-09 13:55:00,6.55,6.56,6.55,6.56,74400.0,6.0629,6.0722,6.0629,6.0722,74400.0
2012-04-09 14:00:00,6.56,6.56,6.54,6.54,153600.0,6.0722,6.0722,6.0536,6.0536,153600.0
2012-04-09 14:05:00,6.55,6.55,6.55,6.55,2400.0,6.0629,6.0629,6.0629,6.0629,2400.0
2012-04-09 14:10:00,6.54,6.54,6.54,6.54,21600.0,6.0536,6.0536,6.0536,6.0536,21600.0
2012-04-09 14:15:00,6.55,6.55,6.55,6.55,4800.0,6.0629,6.0629,6.0629,6.0629,4800.0
2012-04-09 14:20:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-09 14:25:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-09 14:30:00,6.55,6.55,6.55,6.55,7200.0,6.0629,6.0629,6.0629,6.0629,7200.0
2012-04-09 14:35:00,6.57,6.57,6.57,6.57,9600.0,6.0814,6.0814,6.0814,6.0814,9600.0
2012-04-09 14:40:00,6.57,6.57,6.56,6.56,9600.0,6.0814,6.0814,6.0722,6.0722,9600.0
2012-04-09 14:45:00,6.56,6.56,6.56,6.56,0.0,6.0722,6.0722,6.0722,6.0722,0.0
2012-04-09 14:50:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-09 14:55:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-04-09 15:00:00,6.56,6.56,6.56,6.56,9600.0,6.0722,6.0722,6.0722,6.0722,9600.0
2012-04-09 15:05:00,6.57,6.57,6.56,6.56,38400.0,6.0814,6.0814,6.0722,6.0722,38400.0
2012-04-09 15:10:00,6.56,6.56,6.55,6.56,28800.0,6.0722,6.0722,6.0629,6.0722,28800.0
2012-04-09 15:15:00,6.55,6.56,6.55,6.56,14400.0,6.0629,6.0722,6.0629,6.0722,14400.0
2012-04-09 15:20:00,6.57,6.57,6.56,6.56,52800.0,6.0814,6.0814,6.0722,6.0722,52800.0
2012-04-09 15:25:00,6.56,6.56,6.55,6.55,45600.0,6.0722,6.0722,6.0629,6.0629,45600.0
2012-04-09 15:30:00,6.54,6.54,6.54,6.54,31200.0,6.0536,6.0536,6.0536,6.0536,31200.0
2012-04-09 15:35:00,6.54,6.54,6.54,6.54,0.0,6.0536,6.0536,6.0536,6.0536,0.0
2012-04-09 15:40:00,6.54,6.54,6.54,6.54,28800.0,6.0536,6.0536,6.0536,6.0536,28800.0
2012-04-09 15:45:00,6.53,6.53,6.53,6.53,38400.0,6.0444,6.0444,6.0444,6.0444,38400.0
2012-04-09 15:50:00,6.53,6.54,6.53,6.53,14400.0,6.0444,6.0536,6.0444,6.0444,14400.0
2012-04-09 15:55:00,6.53,6.53,6.51,6.51,132000.0,6.0444,6.0444,6.0259,6.0259,132000.0
2012-04-10 09:30:00,6.46,6.48,6.45,6.48,348000.0,5.9796,5.9981,5.9703,5.9981,348000.0
2012-04-10 09:35:00,6.48,6.48,6.47,6.48,192000.0,5.9981,5.9981,5.9888,5.9981,192000.0
2012-04-10 09:40:00,6.49,6.49,6.49,6.49,36000.0,6.0074,6.0074,6.0074,6.0074,36000.0
2012-04-10 09:45:00,6.48,6.48,6.48,6.48,64800.0,5.9981,5.9981,5.9981,5.9981,64800.0
2012-04-10 09:50:00,6.46,6.47,6.46,6.47,38400.0,5.9796,5.9888,5.9796,5.9888,38400.0
2012-04-10 09:55:00,6.47,6.47,6.46,6.47,86400.0,5.9888,5.9888,5.9796,5.9888,86400.0
2012-04-10 10:00:00,6.46,6.48,6.43,6.43,220800.0,5.9796,5.9981,5.9518,5.9518,220800.0
2012-04-10 10:05:00,6.43,6.43,6.41,6.41,134400.0,5.9518,5.9518,5.9333,5.9333,134400.0
2012-04-10 10:10:00,6.41,6.41,6.41,6.41,50400.0,5.9333,5.9333,5.9333,5.9333,50400.0
2012-04-10 10:15:00,6.4,6.41,6.4,6.4,14400.0,5.9241,5.9333,5.9241,5.9241,14400.0
2012-04-10 10:20:00,6.4,6.4,6.39,6.4,40800.0,5.9241,5.9241,5.9148,5.9241,40800.0
2012-04-10 10:25:00,6.42,6.42,6.42,6.42,7200.0,5.9426,5.9426,5.9426,5.9426,7200.0
2012-04-10 10:30:00,6.42,6.42,6.41,6.42,24000.0,5.9426,5.9426,5.9333,5.9426,24000.0
2012-04-10 10:35:00,6.42,6.42,6.42,6.42,2400.0,5.9426,5.9426,5.9426,5.9426,2400.0
2012-04-10 10:40:00,6.41,6.42,6.41,6.42,28800.0,5.9333,5.9426,5.9333,5.9426,28800.0
2012-04-10 10:45:00,6.42,6.43,6.42,6.42,84000.0,5.9426,5.9518,5.9426,5.9426,84000.0
2012-04-10 10:50:00,6.41,6.41,6.41,6.41,4800.0,5.9333,5.9333,5.9333,5.9333,4800.0
2012-04-10 10:55:00,6.4,6.4,6.38,6.39,148800.0,5.9241,5.9241,5.9055,5.9148,148800.0
2012-04-10 11:00:00,6.39,6.4,6.39,6.4,24000.0,5.9148,5.9241,5.9148,5.9241,24000.0
2012-04-10 11:05:00,6.4,6.4,6.39,6.4,36000.0,5.9241,5.9241,5.9148,5.9241,36000.0
2012-04-10 11:10:00,6.38,6.38,6.38,6.38,12000.0,5.9055,5.9055,5.9055,5.9055,12000.0
2012-04-10 11:15:00,6.39,6.39,6.38,6.38,21600.0,5.9148,5.9148,5.9055,5.9055,21600.0
2012-04-10 11:20:00,6.37,6.38,6.37,6.38,7200.0,5.8963,5.9055,5.8963,5.9055,7200.0
2012-04-10 11:25:00,6.39,6.39,6.39,6.39,14400.0,5.9148,5.9148,5.9148,5.9148,14400.0
2012-04-10 11:30:00,6.39,6.39,6.39,6.39,4800.0,5.9148,5.9148,5.9148,5.9148,4800.0
2012-04-10 11:35:00,6.37,6.37,6.36,6.36,36000.0,5.8963,5.8963,5.887,5.887,36000.0
2012-04-10 11:40:00,6.35,6.36,6.35,6.36,26400.0,5.8778,5.887,5.8778,5.887,26400.0
2012-04-10 11:45:00,6.36,6.36,6.35,6.35,21600.0,5.887,5.887,5.8778,5.8778,21600.0
2012-04-10 11:50:00,6.33,6.33,6.3,6.3,136800.0,5.8593,5.8593,5.8315,5.8315,136800.0
2012-04-10 11:55:00,6.31,6.32,6.31,6.32,67200.0,5.8407,5.85,5.8407,5.85,67200.0
2012-04-10 12:00:00,6.32,6.33,6.32,6.32,129600.0,5.85,5.8593,5.85,5.85,129600.0
2012-04-10 12:05:00,6.31,6.32,6.3,6.3,160800.0,5.8407,5.85,5.8315,5.8315,160800.0
2012-04-10 12:10:00,6.3,6.3,6.27,6.28,48000.0,5.8315,5.8315,5.8037,5.813,48000.0
2012-04-10 12:15:00,6.26,6.27,6.26,6.26,50400.0,5.7945,5.8037,5.7945,5.7945,50400.0
2012-04-10 12:20:00,6.27,6.27,6.27,6.27,2400.0,5.8037,5.8037,5.8037,5.8037,2400.0
2012-04-10 12:25:00,6.27,6.29,6.27,6.29,100800.0,5.8037,5.8222,5.8037,5.8222,100800.0
2012-04-10 12:30:00,6.29,6.29,6.28,6.28,52800.0,5.8222,5.8222,5.813,5.813,52800.0
2012-04-10 12:35:00,6.28,6.28,6.27,6.27,120000.0,5.813,5.813,5.8037,5.8037,120000.0
2012-04-10 12:40:00,6.27,6.29,6.27,6.29,38400.0,5.8037,5.8222,5.8037,5.8222,38400.0
2012-04-10 12:45:00,6.27,6.27,6.25,6.26,26400.0,5.8037,5.8037,5.7852,5.7945,26400.0
2012-04-10 12:50:00,6.25,6.25,6.23,6.24,96000.0,5.7852,5.7852,5.7667,5.776,96000.0
2012-04-10 12:55:00,6.24,6.25,6.24,6.25,14400.0,5.776,5.7852,5.776,5.7852,14400.0
2012-04-10 13:00:00,6.25,6.25,6.25,6.25,7200.0,5.7852,5.7852,5.7852,5.7852,7200.0
2012-04-10 13:05:00,6.25,6.25,6.25,6.25,4800.0,5.7852,5.7852,5.7852,5.7852,4800.0
2012-04-10 13:10:00,6.22,6.23,6.22,6.23,14400.0,5.7574,5.7667,5.7574,5.7667,14400.0
2012-04-10 13:15:00,6.23,6.24,6.2,6.21,64800.0,5.7667,5.776,5.7389,5.7482,64800.0
2012-04-10 13:20:00,6.2,6.23,6.2,6.23,84000.0,5.7389,5.7667,5.7389,5.7667,84000.0
2012-04-10 13:25:00,6.23,6.23,6.23,6.23,36000.0,5.7667,5.7667,5.7667,5.7667,36000.0
2012-04-10 13:30:00,6.22,6.22,6.21,6.21,26400.0,5.7574,5.7574,5.7482,5.7482,26400.0
2012-04-10 13:35:00,6.21,6.23,6.21,6.22,206400.0,5.7482,5.7667,5.7482,5.7574,206400.0
2012-04-10 13:40:00,6.22,6.23,6.22,6.23,19200.0,5.7574,5.7667,5.7574,5.7667,19200.0
2012-04-10 13:45:00,6.23,6.24,6.23,6.24,12000.0,5.7667,5.776,5.7667,5.776,12000.0
2012-04-10 13:50:00,6.23,6.23,6.23,6.23,7200.0,5.7667,5.7667,5.7667,5.7667,7200.0
2012-04-10 13:55:00,6.23,6.24,6.23,6.23,12000.0,5.7667,5.776,5.7667,5.7667,12000.0
2012-04-10 14:00:00,6.22,6.22,6.22,6.22,2400.0,5.7574,5.7574,5.7574,5.7574,2400.0
2012-04-10 14:05:00,6.22,6.22,6.22,6.22,12000.0,5.7574,5.7574,5.7574,5.7574,12000.0
2012-04-10 14:10:00,6.23,6.23,6.22,6.22,26400.0,5.7667,5.7667,5.7574,5.7574,26400.0
2012-04-10 14:15:00,6.21,6.22,6.21,6.22,57600.0,5.7482,5.7574,5.7482,5.7574,57600.0
2012-04-10 14:20:00,6.21,6.21,6.19,6.19,50400.0,5.7482,5.7482,5.7297,5.7297,50400.0
2012-04-10 14:25:00,6.19,6.22,6.19,6.22,74400.0,5.7297,5.7574,5.7297,5.7574,74400.0
2012-04-10 14:30:00,6.22,6.23,6.21,6.21,160800.0,5.7574,5.7667,5.7482,5.7482,160800.0
2012-04-10 14:35:00,6.2,6.2,6.17,6.17,62400.0,5.7389,5.7389,5.7112,5.7112,62400.0
2012-04-10 14:40:00,6.19,6.2,6.19,6.2,9600.0,5.7297,5.7389,5.7297,5.7389,9600.0
2012-04-10 14:45:00,6.2,6.22,6.2,6.22,158400.0,5.7389,5.7574,5.7389,5.7574,158400.0
2012-04-10 14:50:00,6.22,6.22,6.21,6.21,60000.0,5.7574,5.7574,5.7482,5.7482,60000.0
2012-04-10 14:55:00,6.21,6.21,6.21,6.21,96000.0,5.7482,5.7482,5.7482,5.7482,96000.0
2012-04-10 15:00:00,6.2,6.2,6.18,6.18,33600.0,5.7389,5.7389,5.7204,5.7204,33600.0
2012-04-10 15:05:00,6.2,6.2,6.18,6.18,21600.0,5.7389,5.7389,5.7204,5.7204,21600.0
2012-04-10 15:10:00,6.2,6.2,6.19,6.19,16800.0,5.7389,5.7389,5.7297,5.7297,16800.0
2012-04-10 15:15:00,6.21,6.21,6.21,6.21,9600.0,5.7482,5.7482,5.7482,5.7482,9600.0
2012-04-10 15:20:00,6.21,6.21,6.21,6.21,9600.0,5.7482,5.7482,5.7482,5.7482,9600.0
2012-04-10 15:25:00,6.2,6.2,6.19,6.19,48000.0,5.7389,5.7389,5.7297,5.7297,48000.0
2012-04-10 15:30:00,6.2,6.23,6.2,6.22,48000.0,5.7389,5.7667,5.7389,5.7574,48000.0
2012-04-10 15:35:00,6.23,6.23,6.22,6.23,57600.0,5.7667,5.7667,5.7574,5.7667,57600.0
2012-04-10 15:40:00,6.23,6.23,6.2,6.2,60000.0,5.7667,5.7667,5.7389,5.7389,60000.0
2012-04-10 15:45:00,6.19,6.2,6.18,6.2,33600.0,5.7297,5.7389,5.7204,5.7389,33600.0
2012-04-10 15:50:00,6.2,6.21,6.2,6.21,175200.0,5.7389,5.7482,5.7389,5.7482,175200.0
2012-04-10 15:55:00,6.21,6.21,6.18,6.18,91200.0,5.7482,5.7482,5.7204,5.7204,91200.0
2012-04-11 09:30:00,6.35,6.35,6.32,6.32,259200.0,5.8778,5.8778,5.85,5.85,259200.0
2012-04-11 09:35:00,6.33,6.34,6.32,6.33,115200.0,5.8593,5.8685,5.85,5.8593,115200.0
2012-04-11 09:40:00,6.32,6.35,6.32,6.33,45600.0,5.85,5.8778,5.85,5.8593,45600.0
2012-04-11 09:45:00,6.34,6.34,6.32,6.32,40800.0,5.8685,5.8685,5.85,5.85,40800.0
2012-04-11 09:50:00,6.32,6.32,6.3,6.3,100800.0,5.85,5.85,5.8315,5.8315,100800.0
2012-04-11 09:55:00,6.3,6.31,6.3,6.31,19200.0,5.8315,5.8407,5.8315,5.8407,19200.0
2012-04-11 10:00:00,6.33,6.33,6.33,6.33,7200.0,5.8593,5.8593,5.8593,5.8593,7200.0
2012-04-11 10:05:00,6.32,6.32,6.32,6.32,81600.0,5.85,5.85,5.85,5.85,81600.0
2012-04-11 10:10:00,6.32,6.32,6.32,6.32,16800.0,5.85,5.85,5.85,5.85,16800.0
2012-04-11 10:15:00,6.34,6.34,6.34,6.34,40800.0,5.8685,5.8685,5.8685,5.8685,40800.0
2012-04-11 10:20:00,6.34,6.34,6.34,6.34,19200.0,5.8685,5.8685,5.8685,5.8685,19200.0
2012-04-11 10:25:00,6.34,6.34,6.34,6.34,0.0,5.8685,5.8685,5.8685,5.8685,0.0
2012-04-11 10:30:00,6.35,6.36,6.35,6.36,31200.0,5.8778,5.887,5.8778,5.887,31200.0
2012-04-11 10:35:00,6.36,6.37,6.35,6.35,38400.0,5.887,5.8963,5.8778,5.8778,38400.0
2012-04-11 10:40:00,6.36,6.36,6.34,6.35,16800.0,5.887,5.887,5.8685,5.8778,16800.0
2012-04-11 10:45:00,6.34,6.34,6.33,6.33,12000.0,5.8685,5.8685,5.8593,5.8593,12000.0
2012-04-11 10:50:00,6.34,6.34,6.32,6.32,24000.0,5.8685,5.8685,5.85,5.85,24000.0
2012-04-11 10:55:00,6.33,6.33,6.33,6.33,2400.0,5.8593,5.8593,5.8593,5.8593,2400.0
2012-04-11 11:00:00,6.33,6.33,6.33,6.33,4800.0,5.8593,5.8593,5.8593,5.8593,4800.0
2012-04-11 11:05:00,6.33,6.33,6.32,6.32,9600.0,5.8593,5.8593,5.85,5.85,9600.0
2012-04-11 11:10:00,6.32,6.32,6.31,6.31,4800.0,5.85,5.85,5.8407,5.8407,4800.0
2012-04-11 11:15:00,6.31,6.31,6.31,6.31,14400.0,5.8407,5.8407,5.8407,5.8407,14400.0
2012-04-11 11:20:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 11:25:00,6.32,6.32,6.32,6.32,7200.0,5.85,5.85,5.85,5.85,7200.0
2012-04-11 11:30:00,6.32,6.32,6.32,6.32,4800.0,5.85,5.85,5.85,5.85,4800.0
2012-04-11 11:35:00,6.33,6.33,6.33,6.33,7200.0,5.8593,5.8593,5.8593,5.8593,7200.0
2012-04-11 11:40:00,6.32,6.32,6.32,6.32,36000.0,5.85,5.85,5.85,5.85,36000.0
2012-04-11 11:45:00,6.32,6.32,6.3,6.3,28800.0,5.85,5.85,5.8315,5.8315,28800.0
2012-04-11 11:50:00,6.3,6.3,6.3,6.3,0.0,5.8315,5.8315,5.8315,5.8315,0.0
2012-04-11 11:55:00,6.3,6.3,6.3,6.3,0.0,5.8315,5.8315,5.8315,5.8315,0.0
2012-04-11 12:00:00,6.31,6.31,6.31,6.31,4800.0,5.8407,5.8407,5.8407,5.8407,4800.0
2012-04-11 12:05:00,6.31,6.31,6.31,6.31,12000.0,5.8407,5.8407,5.8407,5.8407,12000.0
2012-04-11 12:10:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 12:15:00,6.32,6.32,6.32,6.32,16800.0,5.85,5.85,5.85,5.85,16800.0
2012-04-11 12:20:00,6.32,6.32,6.32,6.32,2400.0,5.85,5.85,5.85,5.85,2400.0
2012-04-11 12:25:00,6.33,6.33,6.33,6.33,2400.0,5.8593,5.8593,5.8593,5.8593,2400.0
2012-04-11 12:30:00,6.33,6.33,6.33,6.33,9600.0,5.8593,5.8593,5.8593,5.8593,9600.0
2012-04-11 12:35:00,6.33,6.33,6.33,6.33,4800.0,5.8593,5.8593,5.8593,5.8593,4800.0
2012-04-11 12:40:00,6.34,6.34,6.34,6.34,4800.0,5.8685,5.8685,5.8685,5.8685,4800.0
2012-04-11 12:45:00,6.34,6.34,6.34,6.34,0.0,5.8685,5.8685,5.8685,5.8685,0.0
2012-04-11 12:50:00,6.34,6.34,6.34,6.34,2400.0,5.8685,5.8685,5.8685,5.8685,2400.0
2012-04-11 12:55:00,6.34,6.34,6.34,6.34,0.0,5.8685,5.8685,5.8685,5.8685,0.0
2012-04-11 13:00:00,6.35,6.35,6.34,6.34,24000.0,5.8778,5.8778,5.8685,5.8685,24000.0
2012-04-11 13:05:00,6.34,6.35,6.34,6.34,16800.0,5.8685,5.8778,5.8685,5.8685,16800.0
2012-04-11 13:10:00,6.34,6.34,6.33,6.34,9600.0,5.8685,5.8685,5.8593,5.8685,9600.0
2012-04-11 13:15:00,6.34,6.34,6.34,6.34,4800.0,5.8685,5.8685,5.8685,5.8685,4800.0
2012-04-11 13:20:00,6.34,6.34,6.34,6.34,7200.0,5.8685,5.8685,5.8685,5.8685,7200.0
2012-04-11 13:25:00,6.34,6.34,6.34,6.34,0.0,5.8685,5.8685,5.8685,5.8685,0.0
2012-04-11 13:30:00,6.33,6.33,6.33,6.33,9600.0,5.8593,5.8593,5.8593,5.8593,9600.0
2012-04-11 13:35:00,6.33,6.33,6.33,6.33,0.0,5.8593,5.8593,5.8593,5.8593,0.0
2012-04-11 13:40:00,6.35,6.35,6.35,6.35,12000.0,5.8778,5.8778,5.8778,5.8778,12000.0
2012-04-11 13:45:00,6.35,6.35,6.35,6.35,9600.0,5.8778,5.8778,5.8778,5.8778,9600.0
2012-04-11 13:50:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-04-11 13:55:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-04-11 14:00:00,6.36,6.36,6.34,6.34,19200.0,5.887,5.887,5.8685,5.8685,19200.0
2012-04-11 14:05:00,6.34,6.34,6.34,6.34,0.0,5.8685,5.8685,5.8685,5.8685,0.0
2012-04-11 14:10:00,6.33,6.33,6.33,6.33,4800.0,5.8593,5.8593,5.8593,5.8593,4800.0
2012-04-11 14:15:00,6.34,6.34,6.34,6.34,2400.0,5.8685,5.8685,5.8685,5.8685,2400.0
2012-04-11 14:20:00,6.35,6.35,6.35,6.35,7200.0,5.8778,5.8778,5.8778,5.8778,7200.0
2012-04-11 14:25:00,6.34,6.34,6.33,6.33,28800.0,5.8685,5.8685,5.8593,5.8593,28800.0
2012-04-11 14:30:00,6.31,6.31,6.31,6.31,33600.0,5.8407,5.8407,5.8407,5.8407,33600.0
2012-04-11 14:35:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 14:40:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 14:45:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 14:50:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 14:55:00,6.33,6.33,6.33,6.33,4800.0,5.8593,5.8593,5.8593,5.8593,4800.0
2012-04-11 15:00:00,6.33,6.33,6.33,6.33,2400.0,5.8593,5.8593,5.8593,5.8593,2400.0
2012-04-11 15:05:00,6.33,6.33,6.33,6.33,0.0,5.8593,5.8593,5.8593,5.8593,0.0
2012-04-11 15:10:00,6.33,6.33,6.31,6.31,38400.0,5.8593,5.8593,5.8407,5.8407,38400.0
2012-04-11 15:15:00,6.31,6.31,6.31,6.31,4800.0,5.8407,5.8407,5.8407,5.8407,4800.0
2012-04-11 15:20:00,6.3,6.3,6.3,6.3,2400.0,5.8315,5.8315,5.8315,5.8315,2400.0
2012-04-11 15:25:00,6.32,6.32,6.31,6.31,33600.0,5.85,5.85,5.8407,5.8407,33600.0
2012-04-11 15:30:00,6.32,6.32,6.32,6.32,19200.0,5.85,5.85,5.85,5.85,19200.0
2012-04-11 15:35:00,6.32,6.32,6.32,6.32,4800.0,5.85,5.85,5.85,5.85,4800.0
2012-04-11 15:40:00,6.3,6.3,6.3,6.3,2400.0,5.8315,5.8315,5.8315,5.8315,2400.0
2012-04-11 15:45:00,6.3,6.3,6.29,6.29,132000.0,5.8315,5.8315,5.8222,5.8222,132000.0
2012-04-11 15:50:00,6.29,6.31,6.29,6.3,105600.0,5.8222,5.8407,5.8222,5.8315,105600.0
2012-04-11 15:55:00,6.3,6.32,6.3,6.32,124800.0,5.8315,5.85,5.8315,5.85,124800.0
2012-04-12 09:30:00,6.34,6.34,6.33,6.34,28800.0,5.8685,5.8685,5.8593,5.8685,28800.0
2012-04-12 09:35:00,6.36,6.37,6.36,6.37,7200.0,5.887,5.8963,5.887,5.8963,7200.0
2012-04-12 09:40:00,6.37,6.37,6.37,6.37,9600.0,5.8963,5.8963,5.8963,5.8963,9600.0
2012-04-12 09:45:00,6.38,6.4,6.37,6.4,84000.0,5.9055,5.9241,5.8963,5.9241,84000.0
2012-04-12 09:50:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-04-12 09:55:00,6.42,6.43,6.42,6.43,98400.0,5.9426,5.9518,5.9426,5.9518,98400.0
2012-04-12 10:00:00,6.43,6.43,6.42,6.42,38400.0,5.9518,5.9518,5.9426,5.9426,38400.0
2012-04-12 10:05:00,6.42,6.42,6.42,6.42,26400.0,5.9426,5.9426,5.9426,5.9426,26400.0
2012-04-12 10:10:00,6.42,6.43,6.42,6.43,33600.0,5.9426,5.9518,5.9426,5.9518,33600.0
2012-04-12 10:15:00,6.43,6.43,6.42,6.42,24000.0,5.9518,5.9518,5.9426,5.9426,24000.0
2012-04-12 10:20:00,6.42,6.42,6.41,6.41,12000.0,5.9426,5.9426,5.9333,5.9333,12000.0
2012-04-12 10:25:00,6.41,6.43,6.41,6.43,9600.0,5.9333,5.9518,5.9333,5.9518,9600.0
2012-04-12 10:30:00,6.42,6.45,6.42,6.45,112800.0,5.9426,5.9703,5.9426,5.9703,112800.0
2012-04-12 10:35:00,6.46,6.48,6.46,6.47,86400.0,5.9796,5.9981,5.9796,5.9888,86400.0
2012-04-12 10:40:00,6.48,6.48,6.48,6.48,50400.0,5.9981,5.9981,5.9981,5.9981,50400.0
2012-04-12 10:45:00,6.48,6.48,6.48,6.48,9600.0,5.9981,5.9981,5.9981,5.9981,9600.0
2012-04-12 10:50:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-12 10:55:00,6.49,6.49,6.49,6.49,24000.0,6.0074,6.0074,6.0074,6.0074,24000.0
2012-04-12 11:00:00,6.49,6.51,6.49,6.51,64800.0,6.0074,6.0259,6.0074,6.0259,64800.0
2012-04-12 11:05:00,6.52,6.53,6.52,6.52,110400.0,6.0351,6.0444,6.0351,6.0351,110400.0
2012-04-12 11:10:00,6.52,6.53,6.52,6.52,69600.0,6.0351,6.0444,6.0351,6.0351,69600.0
2012-04-12 11:15:00,6.53,6.53,6.53,6.53,14400.0,6.0444,6.0444,6.0444,6.0444,14400.0
2012-04-12 11:20:00,6.52,6.53,6.52,6.53,19200.0,6.0351,6.0444,6.0351,6.0444,19200.0
2012-04-12 11:25:00,6.53,6.53,6.53,6.53,0.0,6.0444,6.0444,6.0444,6.0444,0.0
2012-04-12 11:30:00,6.51,6.51,6.51,6.51,2400.0,6.0259,6.0259,6.0259,6.0259,2400.0
2012-04-12 11:35:00,6.51,6.51,6.51,6.51,24000.0,6.0259,6.0259,6.0259,6.0259,24000.0
2012-04-12 11:40:00,6.51,6.51,6.51,6.51,7200.0,6.0259,6.0259,6.0259,6.0259,7200.0
2012-04-12 11:45:00,6.51,6.52,6.51,6.52,9600.0,6.0259,6.0351,6.0259,6.0351,9600.0
2012-04-12 11:50:00,6.52,6.52,6.52,6.52,4800.0,6.0351,6.0351,6.0351,6.0351,4800.0
2012-04-12 11:55:00,6.52,6.52,6.52,6.52,0.0,6.0351,6.0351,6.0351,6.0351,0.0
2012-04-12 12:00:00,6.52,6.53,6.52,6.53,7200.0,6.0351,6.0444,6.0351,6.0444,7200.0
2012-04-12 12:05:00,6.52,6.52,6.52,6.52,2400.0,6.0351,6.0351,6.0351,6.0351,2400.0
2012-04-12 12:10:00,6.51,6.51,6.51,6.51,14400.0,6.0259,6.0259,6.0259,6.0259,14400.0
2012-04-12 12:15:00,6.51,6.52,6.51,6.52,12000.0,6.0259,6.0351,6.0259,6.0351,12000.0
2012-04-12 12:20:00,6.52,6.52,6.52,6.52,0.0,6.0351,6.0351,6.0351,6.0351,0.0
2012-04-12 12:25:00,6.53,6.54,6.53,6.54,12000.0,6.0444,6.0536,6.0444,6.0536,12000.0
2012-04-12 12:30:00,6.54,6.54,6.54,6.54,103200.0,6.0536,6.0536,6.0536,6.0536,103200.0
2012-04-12 12:35:00,6.54,6.54,6.54,6.54,38400.0,6.0536,6.0536,6.0536,6.0536,38400.0
2012-04-12 12:40:00,6.54,6.55,6.54,6.55,36000.0,6.0536,6.0629,6.0536,6.0629,36000.0
2012-04-12 12:45:00,6.54,6.54,6.54,6.54,7200.0,6.0536,6.0536,6.0536,6.0536,7200.0
2012-04-12 12:50:00,6.54,6.54,6.54,6.54,9600.0,6.0536,6.0536,6.0536,6.0536,9600.0
2012-04-12 12:55:00,6.55,6.55,6.55,6.55,7200.0,6.0629,6.0629,6.0629,6.0629,7200.0
2012-04-12 13:00:00,6.55,6.55,6.55,6.55,2400.0,6.0629,6.0629,6.0629,6.0629,2400.0
2012-04-12 13:05:00,6.55,6.55,6.55,6.55,28800.0,6.0629,6.0629,6.0629,6.0629,28800.0
2012-04-12 13:10:00,6.56,6.57,6.56,6.56,16800.0,6.0722,6.0814,6.0722,6.0722,16800.0
2012-04-12 13:15:00,6.56,6.56,6.56,6.56,14400.0,6.0722,6.0722,6.0722,6.0722,14400.0
2012-04-12 13:20:00,6.56,6.56,6.55,6.55,19200.0,6.0722,6.0722,6.0629,6.0629,19200.0
2012-04-12 13:25:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-12 13:30:00,6.56,6.56,6.56,6.56,2400.0,6.0722,6.0722,6.0722,6.0722,2400.0
2012-04-12 13:35:00,6.56,6.56,6.56,6.56,2400.0,6.0722,6.0722,6.0722,6.0722,2400.0
2012-04-12 13:40:00,6.56,6.56,6.56,6.56,2400.0,6.0722,6.0722,6.0722,6.0722,2400.0
2012-04-12 13:45:00,6.56,6.56,6.56,6.56,16800.0,6.0722,6.0722,6.0722,6.0722,16800.0
2012-04-12 13:50:00,6.56,6.56,6.56,6.56,0.0,6.0722,6.0722,6.0722,6.0722,0.0
2012-04-12 13:55:00,6.56,6.56,6.55,6.55,40800.0,6.0722,6.0722,6.0629,6.0629,40800.0
2012-04-12 14:00:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-12 14:05:00,6.55,6.55,6.55,6.55,4800.0,6.0629,6.0629,6.0629,6.0629,4800.0
2012-04-12 14:10:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-12 14:15:00,6.56,6.56,6.56,6.56,2400.0,6.0722,6.0722,6.0722,6.0722,2400.0
2012-04-12 14:20:00,6.56,6.56,6.56,6.56,0.0,6.0722,6.0722,6.0722,6.0722,0.0
2012-04-12 14:25:00,6.56,6.56,6.56,6.56,4800.0,6.0722,6.0722,6.0722,6.0722,4800.0
2012-04-12 14:30:00,6.56,6.56,6.56,6.56,0.0,6.0722,6.0722,6.0722,6.0722,0.0
2012-04-12 14:35:00,6.56,6.56,6.56,6.56,43200.0,6.0722,6.0722,6.0722,6.0722,43200.0
2012-04-12 14:40:00,6.56,6.56,6.56,6.56,12000.0,6.0722,6.0722,6.0722,6.0722,12000.0
2012-04-12 14:45:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-12 14:50:00,6.57,6.57,6.56,6.57,9600.0,6.0814,6.0814,6.0722,6.0814,9600.0
2012-04-12 14:55:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-12 15:00:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-04-12 15:05:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-12 15:10:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-04-12 15:15:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-04-12 15:20:00,6.55,6.55,6.55,6.55,7200.0,6.0629,6.0629,6.0629,6.0629,7200.0
2012-04-12 15:25:00,6.55,6.55,6.55,6.55,2400.0,6.0629,6.0629,6.0629,6.0629,2400.0
2012-04-12 15:30:00,6.56,6.56,6.55,6.55,26400.0,6.0722,6.0722,6.0629,6.0629,26400.0
2012-04-12 15:35:00,6.56,6.56,6.56,6.56,62400.0,6.0722,6.0722,6.0722,6.0722,62400.0
2012-04-12 15:40:00,6.56,6.58,6.56,6.58,7200.0,6.0722,6.0907,6.0722,6.0907,7200.0
2012-04-12 15:45:00,6.57,6.58,6.57,6.57,74400.0,6.0814,6.0907,6.0814,6.0814,74400.0
2012-04-12 15:50:00,6.58,6.58,6.57,6.57,69600.0,6.0907,6.0907,6.0814,6.0814,69600.0
2012-04-12 15:55:00,6.57,6.58,6.56,6.57,144000.0,6.0814,6.0907,6.0722,6.0814,144000.0
2012-04-13 09:30:00,6.52,6.52,6.5,6.5,132000.0,6.0351,6.0351,6.0166,6.0166,132000.0
2012-04-13 09:35:00,6.5,6.5,6.49,6.49,76800.0,6.0166,6.0166,6.0074,6.0074,76800.0
2012-04-13 09:40:00,6.48,6.5,6.48,6.49,45600.0,5.9981,6.0166,5.9981,6.0074,45600.0
2012-04-13 09:45:00,6.5,6.5,6.48,6.48,50400.0,6.0166,6.0166,5.9981,5.9981,50400.0
2012-04-13 09:50:00,6.48,6.5,6.48,6.5,144000.0,5.9981,6.0166,5.9981,6.0166,144000.0
2012-04-13 09:55:00,6.5,6.5,6.45,6.45,64800.0,6.0166,6.0166,5.9703,5.9703,64800.0
2012-04-13 10:00:00,6.45,6.46,6.44,6.45,175200.0,5.9703,5.9796,5.9611,5.9703,175200.0
2012-04-13 10:05:00,6.46,6.46,6.45,6.46,55200.0,5.9796,5.9796,5.9703,5.9796,55200.0
2012-04-13 10:10:00,6.46,6.47,6.46,6.47,28800.0,5.9796,5.9888,5.9796,5.9888,28800.0
2012-04-13 10:15:00,6.47,6.47,6.44,6.44,9600.0,5.9888,5.9888,5.9611,5.9611,9600.0
2012-04-13 10:20:00,6.43,6.43,6.42,6.42,12000.0,5.9518,5.9518,5.9426,5.9426,12000.0
2012-04-13 10:25:00,6.42,6.43,6.41,6.43,40800.0,5.9426,5.9518,5.9333,5.9518,40800.0
2012-04-13 10:30:00,6.43,6.43,6.42,6.42,19200.0,5.9518,5.9518,5.9426,5.9426,19200.0
2012-04-13 10:35:00,6.42,6.44,6.42,6.44,36000.0,5.9426,5.9611,5.9426,5.9611,36000.0
2012-04-13 10:40:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-04-13 10:45:00,6.43,6.43,6.41,6.41,45600.0,5.9518,5.9518,5.9333,5.9333,45600.0
2012-04-13 10:50:00,6.42,6.43,6.42,6.43,28800.0,5.9426,5.9518,5.9426,5.9518,28800.0
2012-04-13 10:55:00,6.43,6.43,6.43,6.43,24000.0,5.9518,5.9518,5.9518,5.9518,24000.0
2012-04-13 11:00:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-04-13 11:05:00,6.44,6.44,6.44,6.44,43200.0,5.9611,5.9611,5.9611,5.9611,43200.0
2012-04-13 11:10:00,6.42,6.42,6.42,6.42,4800.0,5.9426,5.9426,5.9426,5.9426,4800.0
2012-04-13 11:15:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-13 11:20:00,6.43,6.43,6.43,6.43,2400.0,5.9518,5.9518,5.9518,5.9518,2400.0
2012-04-13 11:25:00,6.43,6.43,6.43,6.43,24000.0,5.9518,5.9518,5.9518,5.9518,24000.0
2012-04-13 11:30:00,6.44,6.45,6.44,6.45,33600.0,5.9611,5.9703,5.9611,5.9703,33600.0
2012-04-13 11:35:00,6.46,6.46,6.46,6.46,2400.0,5.9796,5.9796,5.9796,5.9796,2400.0
2012-04-13 11:40:00,6.46,6.47,6.46,6.47,43200.0,5.9796,5.9888,5.9796,5.9888,43200.0
2012-04-13 11:45:00,6.46,6.48,6.46,6.48,64800.0,5.9796,5.9981,5.9796,5.9981,64800.0
2012-04-13 11:50:00,6.47,6.47,6.47,6.47,43200.0,5.9888,5.9888,5.9888,5.9888,43200.0
2012-04-13 11:55:00,6.46,6.46,6.46,6.46,4800.0,5.9796,5.9796,5.9796,5.9796,4800.0
2012-04-13 12:00:00,6.46,6.46,6.46,6.46,7200.0,5.9796,5.9796,5.9796,5.9796,7200.0
2012-04-13 12:05:00,6.46,6.46,6.45,6.45,50400.0,5.9796,5.9796,5.9703,5.9703,50400.0
2012-04-13 12:10:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-13 12:15:00,6.45,6.45,6.45,6.45,4800.0,5.9703,5.9703,5.9703,5.9703,4800.0
2012-04-13 12:20:00,6.44,6.44,6.44,6.44,7200.0,5.9611,5.9611,5.9611,5.9611,7200.0
2012-04-13 12:25:00,6.45,6.45,6.45,6.45,21600.0,5.9703,5.9703,5.9703,5.9703,21600.0
2012-04-13 12:30:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-13 12:35:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-13 12:40:00,6.46,6.46,6.46,6.46,12000.0,5.9796,5.9796,5.9796,5.9796,12000.0
2012-04-13 12:45:00,6.47,6.48,6.47,6.48,4800.0,5.9888,5.9981,5.9888,5.9981,4800.0
2012-04-13 12:50:00,6.47,6.47,6.47,6.47,19200.0,5.9888,5.9888,5.9888,5.9888,19200.0
2012-04-13 12:55:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 13:00:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 13:05:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 13:10:00,6.48,6.48,6.48,6.48,12000.0,5.9981,5.9981,5.9981,5.9981,12000.0
2012-04-13 13:15:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:20:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:25:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:30:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:35:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:40:00,6.49,6.49,6.49,6.49,16800.0,6.0074,6.0074,6.0074,6.0074,16800.0
2012-04-13 13:45:00,6.5,6.5,6.5,6.5,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2012-04-13 13:50:00,6.5,6.5,6.5,6.5,0.0,6.0166,6.0166,6.0166,6.0166,0.0
2012-04-13 13:55:00,6.48,6.48,6.47,6.47,4800.0,5.9981,5.9981,5.9888,5.9888,4800.0
2012-04-13 14:00:00,6.45,6.45,6.45,6.45,38400.0,5.9703,5.9703,5.9703,5.9703,38400.0
2012-04-13 14:05:00,6.45,6.45,6.45,6.45,36000.0,5.9703,5.9703,5.9703,5.9703,36000.0
2012-04-13 14:10:00,6.45,6.46,6.45,6.46,16800.0,5.9703,5.9796,5.9703,5.9796,16800.0
2012-04-13 14:15:00,6.46,6.46,6.45,6.46,9600.0,5.9796,5.9796,5.9703,5.9796,9600.0
2012-04-13 14:20:00,6.46,6.47,6.46,6.47,9600.0,5.9796,5.9888,5.9796,5.9888,9600.0
2012-04-13 14:25:00,6.45,6.45,6.45,6.45,4800.0,5.9703,5.9703,5.9703,5.9703,4800.0
2012-04-13 14:30:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-13 14:35:00,6.47,6.47,6.46,6.46,28800.0,5.9888,5.9888,5.9796,5.9796,28800.0
2012-04-13 14:40:00,6.47,6.47,6.47,6.47,7200.0,5.9888,5.9888,5.9888,5.9888,7200.0
2012-04-13 14:45:00,6.47,6.48,6.47,6.48,9600.0,5.9888,5.9981,5.9888,5.9981,9600.0
2012-04-13 14:50:00,6.47,6.47,6.47,6.47,4800.0,5.9888,5.9888,5.9888,5.9888,4800.0
2012-04-13 14:55:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 15:00:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 15:05:00,6.46,6.46,6.46,6.46,4800.0,5.9796,5.9796,5.9796,5.9796,4800.0
2012-04-13 15:10:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-13 15:15:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 15:20:00,6.48,6.48,6.48,6.48,24000.0,5.9981,5.9981,5.9981,5.9981,24000.0
2012-04-13 15:25:00,6.46,6.46,6.46,6.46,9600.0,5.9796,5.9796,5.9796,5.9796,9600.0
2012-04-13 15:30:00,6.46,6.46,6.44,6.44,16800.0,5.9796,5.9796,5.9611,5.9611,16800.0
2012-04-13 15:35:00,6.43,6.43,6.41,6.41,62400.0,5.9518,5.9518,5.9333,5.9333,62400.0
2012-04-13 15:40:00,6.42,6.42,6.42,6.42,4800.0,5.9426,5.9426,5.9426,5.9426,4800.0
2012-04-13 15:45:00,6.42,6.42,6.4,6.4,40800.0,5.9426,5.9426,5.9241,5.9241,40800.0
2012-04-13 15:50:00,6.4,6.41,6.38,6.38,86400.0,5.9241,5.9333,5.9055,5.9055,86400.0
2012-04-13 15:55:00,6.38,6.39,6.37,6.38,168000.0,5.9055,5.9148,5.8963,5.9055,168000.0
2012-04-16 09:30:00,6.5,6.54,6.49,6.54,122400.0,6.0166,6.0536,6.0074,6.0536,122400.0
2012-04-16 09:35:00,6.54,6.54,6.54,6.54,43200.0,6.0536,6.0536,6.0536,6.0536,43200.0
2012-04-16 09:40:00,6.54,6.54,6.53,6.54,24000.0,6.0536,6.0536,6.0444,6.0536,24000.0
2012-04-16 09:45:00,6.53,6.53,6.52,6.52,60000.0,6.0444,6.0444,6.0351,6.0351,60000.0
2012-04-16 09:50:00,6.51,6.51,6.51,6.51,9600.0,6.0259,6.0259,6.0259,6.0259,9600.0
2012-04-16 09:55:00,6.51,6.52,6.51,6.52,26400.0,6.0259,6.0351,6.0259,6.0351,26400.0
2012-04-16 10:00:00,6.49,6.5,6.48,6.5,33600.0,6.0074,6.0166,5.9981,6.0166,33600.0
2012-04-16 10:05:00,6.5,6.5,6.49,6.49,14400.0,6.0166,6.0166,6.0074,6.0074,14400.0
2012-04-16 10:10:00,6.48,6.48,6.44,6.46,12000.0,5.9981,5.9981,5.9611,5.9796,12000.0
2012-04-16 10:15:00,6.44,6.45,6.44,6.45,55200.0,5.9611,5.9703,5.9611,5.9703,55200.0
2012-04-16 10:20:00,6.45,6.45,6.43,6.44,67200.0,5.9703,5.9703,5.9518,5.9611,67200.0
2012-04-16 10:25:00,6.44,6.46,6.44,6.46,26400.0,5.9611,5.9796,5.9611,5.9796,26400.0
2012-04-16 10:30:00,6.45,6.45,6.45,6.45,2400.0,5.9703,5.9703,5.9703,5.9703,2400.0
2012-04-16 10:35:00,6.43,6.43,6.42,6.42,67200.0,5.9518,5.9518,5.9426,5.9426,67200.0
2012-04-16 10:40:00,6.44,6.44,6.44,6.44,7200.0,5.9611,5.9611,5.9611,5.9611,7200.0
2012-04-16 10:45:00,6.44,6.47,6.44,6.47,7200.0,5.9611,5.9888,5.9611,5.9888,7200.0
2012-04-16 10:50:00,6.47,6.47,6.47,6.47,2400.0,5.9888,5.9888,5.9888,5.9888,2400.0
2012-04-16 10:55:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-16 11:00:00,6.46,6.46,6.46,6.46,12000.0,5.9796,5.9796,5.9796,5.9796,12000.0
2012-04-16 11:05:00,6.45,6.46,6.45,6.46,9600.0,5.9703,5.9796,5.9703,5.9796,9600.0
2012-04-16 11:10:00,6.49,6.49,6.49,6.49,48000.0,6.0074,6.0074,6.0074,6.0074,48000.0
2012-04-16 11:15:00,6.48,6.48,6.47,6.47,7200.0,5.9981,5.9981,5.9888,5.9888,7200.0
2012-04-16 11:20:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-16 11:25:00,6.47,6.47,6.47,6.47,2400.0,5.9888,5.9888,5.9888,5.9888,2400.0
2012-04-16 11:30:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-16 11:35:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-16 11:40:00,6.45,6.45,6.45,6.45,4800.0,5.9703,5.9703,5.9703,5.9703,4800.0
2012-04-16 11:45:00,6.45,6.45,6.45,6.45,7200.0,5.9703,5.9703,5.9703,5.9703,7200.0
2012-04-16 11:50:00,6.45,6.45,6.44,6.44,9600.0,5.9703,5.9703,5.9611,5.9611,9600.0
2012-04-16 11:55:00,6.44,6.44,6.44,6.44,7200.0,5.9611,5.9611,5.9611,5.9611,7200.0
2012-04-16 12:00:00,6.44,6.45,6.44,6.45,24000.0,5.9611,5.9703,5.9611,5.9703,24000.0
2012-04-16 12:05:00,6.47,6.47,6.47,6.47,2400.0,5.9888,5.9888,5.9888,5.9888,2400.0
2012-04-16 12:10:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-16 12:15:00,6.45,6.45,6.45,6.45,2400.0,5.9703,5.9703,5.9703,5.9703,2400.0
2012-04-16 12:20:00,6.44,6.44,6.44,6.44,9600.0,5.9611,5.9611,5.9611,5.9611,9600.0
2012-04-16 12:25:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-04-16 12:30:00,6.47,6.47,6.46,6.46,45600.0,5.9888,5.9888,5.9796,5.9796,45600.0
2012-04-16 12:35:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-04-16 12:40:00,6.46,6.47,6.46,6.47,16800.0,5.9796,5.9888,5.9796,5.9888,16800.0
2012-04-16 12:45:00,6.47,6.47,6.47,6.47,2400.0,5.9888,5.9888,5.9888,5.9888,2400.0
2012-04-16 12:50:00,6.47,6.47,6.46,6.46,4800.0,5.9888,5.9888,5.9796,5.9796,4800.0
2012-04-16 12:55:00,6.49,6.5,6.48,6.5,26400.0,6.0074,6.0166,5.9981,6.0166,26400.0
2012-04-16 13:00:00,6.5,6.5,6.5,6.5,57600.0,6.0166,6.0166,6.0166,6.0166,57600.0
2012-04-16 13:05:00,6.5,6.5,6.5,6.5,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2012-04-16 13:10:00,6.5,6.5,6.5,6.5,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2012-04-16 13:15:00,6.5,6.51,6.5,6.5,60000.0,6.0166,6.0259,6.0166,6.0166,60000.0
2012-04-16 13:20:00,6.5,6.5,6.5,6.5,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2012-04-16 13:25:00,6.5,6.5,6.49,6.49,7200.0,6.0166,6.0166,6.0074,6.0074,7200.0
2012-04-16 13:30:00,6.49,6.49,6.49,6.49,0.0,6.0074,6.0074,6.0074,6.0074,0.0
2012-04-16 13:35:00,6.51,6.52,6.51,6.52,112800.0,6.0259,6.0351,6.0259,6.0351,112800.0
2012-04-16 13:40:00,6.54,6.54,6.54,6.54,43200.0,6.0536,6.0536,6.0536,6.0536,43200.0
2012-04-16 13:45:00,6.55,6.55,6.55,6.55,4800.0,6.0629,6.0629,6.0629,6.0629,4800.0
2012-04-16 13:50:00,6.56,6.56,6.56,6.56,9600.0,6.0722,6.0722,6.0722,6.0722,9600.0
2012-04-16 13:55:00,6.56,6.57,6.56,6.56,21600.0,6.0722,6.0814,6.0722,6.0722,21600.0
2012-04-16 14:00:00,6.56,6.56,6.55,6.55,26400.0,6.0722,6.0722,6.0629,6.0629,26400.0
2012-04-16 14:05:00,6.55,6.55,6.55,6.55,7200.0,6.0629,6.0629,6.0629,6.0629,7200.0
2012-04-16 14:10:00,6.54,6.55,6.54,6.55,7200.0,6.0536,6.0629,6.0536,6.0629,7200.0
2012-04-16 14:15:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-16 14:20:00,6.54,6.54,6.54,6.54,31200.0,6.0536,6.0536,6.0536,6.0536,31200.0
2012-04-16 14:25:00,6.54,6.54,6.54,6.54,0.0,6.0536,6.0536,6.0536,6.0536,0.0
2012-04-16 14:30:00,6.53,6.54,6.53,6.54,9600.0,6.0444,6.0536,6.0444,6.0536,9600.0
2012-04-16 14:35:00,6.54,6.54,6.54,6.54,28800.0,6.0536,6.0536,6.0536,6.0536,28800.0
2012-04-16 14:40:00,6.54,6.54,6.54,6.54,45600.0,6.0536,6.0536,6.0536,6.0536,45600.0
2012-04-16 14:45:00,6.54,6.54,6.54,6.54,0.0,6.0536,6.0536,6.0536,6.0536,0.0
2012-04-16 14:50:00,6.54,6.55,6.54,6.55,7200.0,6.0536,6.0629,6.0536,6.0629,7200.0
2012-04-16 14:55:00,6.52,6.52,6.52,6.52,4800.0,6.0351,6.0351,6.0351,6.0351,4800.0
2012-04-16 15:00:00,6.53,6.53,6.51,6.51,16800.0,6.0444,6.0444,6.0259,6.0259,16800.0
2012-04-16 15:05:00,6.51,6.51,6.51,6.51,12000.0,6.0259,6.0259,6.0259,6.0259,12000.0
2012-04-16 15:10:00,6.52,6.53,6.52,6.53,12000.0,6.0351,6.0444,6.0351,6.0444,12000.0
2012-04-16 15:15:00,6.52,6.53,6.52,6.53,7200.0,6.0351,6.0444,6.0351,6.0444,7200.0
2012-04-16 15:20:00,6.52,6.52,6.52,6.52,2400.0,6.0351,6.0351,6.0351,6.0351,2400.0
2012-04-16 15:25:00,6.52,6.52,6.52,6.52,7200.0,6.0351,6.0351,6.0351,6.0351,7200.0
2012-04-16 15:30:00,6.52,6.52,6.52,6.52,0.0,6.0351,6.0351,6.0351,6.0351,0.0
2012-04-16 15:35:00,6.52,6.52,6.52,6.52,0.0,6.0351,6.0351,6.0351,6.0351,0.0
2012-04-16 15:40:00,6.53,6.53,6.53,6.53,19200.0,6.0444,6.0444,6.0444,6.0444,19200.0
2012-04-16 15:45:00,6.53,6.53,6.51,6.51,31200.0,6.0444,6.0444,6.0259,6.0259,31200.0
2012-04-16 15:50:00,6.51,6.51,6.49,6.5,38400.0,6.0259,6.0259,6.0074,6.0166,38400.0
2012-04-16 15:55:00,6.49,6.51,6.48,6.48,79200.0,6.0074,6.0259,5.9981,5.9981,79200.0
2012-04-17 09:30:00,6.59,6.67,6.59,6.65,640800.0,6.0999,6.174,6.0999,6.1555,640800.0
2012-04-17 09:35:00,6.67,6.68,6.66,6.66,144000.0,6.174,6.1832,6.1647,6.1647,144000.0
2012-04-17 09:40:00,6.66,6.66,6.64,6.64,60000.0,6.1647,6.1647,6.1462,6.1462,60000.0
2012-04-17 09:45:00,6.63,6.64,6.62,6.63,45600.0,6.1369,6.1462,6.1277,6.1369,45600.0
2012-04-17 09:50:00,6.64,6.64,6.62,6.62,16800.0,6.1462,6.1462,6.1277,6.1277,16800.0
2012-04-17 09:55:00,6.62,6.62,6.62,6.62,7200.0,6.1277,6.1277,6.1277,6.1277,7200.0
2012-04-17 10:00:00,6.62,6.62,6.59,6.61,129600.0,6.1277,6.1277,6.0999,6.1184,129600.0
2012-04-17 10:05:00,6.62,6.62,6.62,6.62,4800.0,6.1277,6.1277,6.1277,6.1277,4800.0
2012-04-17 10:10:00,6.63,6.64,6.63,6.63,21600.0,6.1369,6.1462,6.1369,6.1369,21600.0
2012-04-17 10:15:00,6.63,6.67,6.63,6.67,110400.0,6.1369,6.174,6.1369,6.174,110400.0
2012-04-17 10:20:00,6.67,6.67,6.67,6.67,33600.0,6.174,6.174,6.174,6.174,33600.0
2012-04-17 10:25:00,6.67,6.67,6.67,6.67,74400.0,6.174,6.174,6.174,6.174,74400.0
2012-04-17 10:30:00,6.68,6.69,6.67,6.67,40800.0,6.1832,6.1925,6.174,6.174,40800.0
2012-04-17 10:35:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-17 10:40:00,6.67,6.68,6.67,6.68,36000.0,6.174,6.1832,6.174,6.1832,36000.0
2012-04-17 10:45:00,6.68,6.7,6.68,6.7,204000.0,6.1832,6.2017,6.1832,6.2017,204000.0
2012-04-17 10:50:00,6.7,6.71,6.7,6.71,36000.0,6.2017,6.211,6.2017,6.211,36000.0
2012-04-17 10:55:00,6.71,6.71,6.71,6.71,2400.0,6.211,6.211,6.211,6.211,2400.0
2012-04-17 11:00:00,6.72,6.73,6.72,6.72,43200.0,6.2203,6.2295,6.2203,6.2203,43200.0
2012-04-17 11:05:00,6.73,6.73,6.72,6.72,16800.0,6.2295,6.2295,6.2203,6.2203,16800.0
2012-04-17 11:10:00,6.73,6.73,6.73,6.73,57600.0,6.2295,6.2295,6.2295,6.2295,57600.0
2012-04-17 11:15:00,6.73,6.73,6.72,6.73,14400.0,6.2295,6.2295,6.2203,6.2295,14400.0
2012-04-17 11:20:00,6.74,6.74,6.73,6.73,38400.0,6.2388,6.2388,6.2295,6.2295,38400.0
2012-04-17 11:25:00,6.73,6.73,6.73,6.73,16800.0,6.2295,6.2295,6.2295,6.2295,16800.0
2012-04-17 11:30:00,6.72,6.73,6.72,6.72,88800.0,6.2203,6.2295,6.2203,6.2203,88800.0
2012-04-17 11:35:00,6.73,6.73,6.73,6.73,124800.0,6.2295,6.2295,6.2295,6.2295,124800.0
2012-04-17 11:40:00,6.73,6.73,6.73,6.73,84000.0,6.2295,6.2295,6.2295,6.2295,84000.0
2012-04-17 11:45:00,6.73,6.73,6.73,6.73,4800.0,6.2295,6.2295,6.2295,6.2295,4800.0
2012-04-17 11:50:00,6.73,6.73,6.72,6.72,4800.0,6.2295,6.2295,6.2203,6.2203,4800.0
2012-04-17 11:55:00,6.73,6.73,6.73,6.73,19200.0,6.2295,6.2295,6.2295,6.2295,19200.0
2012-04-17 12:00:00,6.73,6.74,6.73,6.74,12000.0,6.2295,6.2388,6.2295,6.2388,12000.0
2012-04-17 12:05:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-04-17 12:10:00,6.74,6.75,6.74,6.74,26400.0,6.2388,6.248,6.2388,6.2388,26400.0
2012-04-17 12:15:00,6.74,6.74,6.74,6.74,16800.0,6.2388,6.2388,6.2388,6.2388,16800.0
2012-04-17 12:20:00,6.75,6.76,6.75,6.76,45600.0,6.248,6.2573,6.248,6.2573,45600.0
2012-04-17 12:25:00,6.76,6.76,6.76,6.76,16800.0,6.2573,6.2573,6.2573,6.2573,16800.0
2012-04-17 12:30:00,6.77,6.78,6.77,6.77,52800.0,6.2665,6.2758,6.2665,6.2665,52800.0
2012-04-17 12:35:00,6.77,6.78,6.77,6.77,19200.0,6.2665,6.2758,6.2665,6.2665,19200.0
2012-04-17 12:40:00,6.77,6.78,6.77,6.78,28800.0,6.2665,6.2758,6.2665,6.2758,28800.0
2012-04-17 12:45:00,6.78,6.78,6.78,6.78,4800.0,6.2758,6.2758,6.2758,6.2758,4800.0
2012-04-17 12:50:00,6.78,6.78,6.78,6.78,14400.0,6.2758,6.2758,6.2758,6.2758,14400.0
2012-04-17 12:55:00,6.77,6.77,6.77,6.77,7200.0,6.2665,6.2665,6.2665,6.2665,7200.0
2012-04-17 13:00:00,6.77,6.77,6.77,6.77,33600.0,6.2665,6.2665,6.2665,6.2665,33600.0
2012-04-17 13:05:00,6.77,6.77,6.77,6.77,4800.0,6.2665,6.2665,6.2665,6.2665,4800.0
2012-04-17 13:10:00,6.77,6.77,6.77,6.77,12000.0,6.2665,6.2665,6.2665,6.2665,12000.0
2012-04-17 13:15:00,6.78,6.78,6.77,6.77,12000.0,6.2758,6.2758,6.2665,6.2665,12000.0
2012-04-17 13:20:00,6.77,6.77,6.77,6.77,0.0,6.2665,6.2665,6.2665,6.2665,0.0
2012-04-17 13:25:00,6.78,6.78,6.77,6.77,21600.0,6.2758,6.2758,6.2665,6.2665,21600.0
2012-04-17 13:30:00,6.77,6.77,6.77,6.77,0.0,6.2665,6.2665,6.2665,6.2665,0.0
2012-04-17 13:35:00,6.77,6.77,6.77,6.77,2400.0,6.2665,6.2665,6.2665,6.2665,2400.0
2012-04-17 13:40:00,6.78,6.78,6.78,6.78,16800.0,6.2758,6.2758,6.2758,6.2758,16800.0
2012-04-17 13:45:00,6.78,6.78,6.78,6.78,9600.0,6.2758,6.2758,6.2758,6.2758,9600.0
2012-04-17 13:50:00,6.78,6.78,6.77,6.77,4800.0,6.2758,6.2758,6.2665,6.2665,4800.0
2012-04-17 13:55:00,6.78,6.78,6.77,6.78,14400.0,6.2758,6.2758,6.2665,6.2758,14400.0
2012-04-17 14:00:00,6.78,6.78,6.77,6.77,12000.0,6.2758,6.2758,6.2665,6.2665,12000.0
2012-04-17 14:05:00,6.77,6.77,6.77,6.77,2400.0,6.2665,6.2665,6.2665,6.2665,2400.0
2012-04-17 14:10:00,6.77,6.77,6.77,6.77,0.0,6.2665,6.2665,6.2665,6.2665,0.0
2012-04-17 14:15:00,6.77,6.77,6.77,6.77,4800.0,6.2665,6.2665,6.2665,6.2665,4800.0
2012-04-17 14:20:00,6.77,6.77,6.77,6.77,4800.0,6.2665,6.2665,6.2665,6.2665,4800.0
2012-04-17 14:25:00,6.77,6.77,6.77,6.77,0.0,6.2665,6.2665,6.2665,6.2665,0.0
2012-04-17 14:30:00,6.77,6.78,6.77,6.78,55200.0,6.2665,6.2758,6.2665,6.2758,55200.0
2012-04-17 14:35:00,6.78,6.78,6.78,6.78,14400.0,6.2758,6.2758,6.2758,6.2758,14400.0
2012-04-17 14:40:00,6.77,6.77,6.77,6.77,2400.0,6.2665,6.2665,6.2665,6.2665,2400.0
2012-04-17 14:45:00,6.78,6.78,6.76,6.76,19200.0,6.2758,6.2758,6.2573,6.2573,19200.0
2012-04-17 14:50:00,6.76,6.76,6.76,6.76,28800.0,6.2573,6.2573,6.2573,6.2573,28800.0
2012-04-17 14:55:00,6.76,6.76,6.76,6.76,36000.0,6.2573,6.2573,6.2573,6.2573,36000.0
2012-04-17 15:00:00,6.77,6.77,6.77,6.77,7200.0,6.2665,6.2665,6.2665,6.2665,7200.0
2012-04-17 15:05:00,6.77,6.77,6.77,6.77,139200.0,6.2665,6.2665,6.2665,6.2665,139200.0
2012-04-17 15:10:00,6.77,6.77,6.77,6.77,9600.0,6.2665,6.2665,6.2665,6.2665,9600.0
2012-04-17 15:15:00,6.77,6.77,6.76,6.76,74400.0,6.2665,6.2665,6.2573,6.2573,74400.0
2012-04-17 15:20:00,6.76,6.77,6.76,6.77,26400.0,6.2573,6.2665,6.2573,6.2665,26400.0
2012-04-17 15:25:00,6.77,6.78,6.77,6.78,26400.0,6.2665,6.2758,6.2665,6.2758,26400.0
2012-04-17 15:30:00,6.79,6.79,6.77,6.78,33600.0,6.2851,6.2851,6.2665,6.2758,33600.0
2012-04-17 15:35:00,6.77,6.77,6.77,6.77,2400.0,6.2665,6.2665,6.2665,6.2665,2400.0
2012-04-17 15:40:00,6.76,6.77,6.76,6.77,19200.0,6.2573,6.2665,6.2573,6.2665,19200.0
2012-04-17 15:45:00,6.77,6.77,6.77,6.77,45600.0,6.2665,6.2665,6.2665,6.2665,45600.0
2012-04-17 15:50:00,6.77,6.79,6.77,6.78,91200.0,6.2665,6.2851,6.2665,6.2758,91200.0
2012-04-17 15:55:00,6.78,6.78,6.77,6.77,235200.0,6.2758,6.2758,6.2665,6.2665,235200.0
2012-04-18 09:30:00,6.66,6.66,6.64,6.65,163200.0,6.1647,6.1647,6.1462,6.1555,163200.0
2012-04-18 09:35:00,6.65,6.67,6.65,6.66,108000.0,6.1555,6.174,6.1555,6.1647,108000.0
2012-04-18 09:40:00,6.66,6.68,6.66,6.68,103200.0,6.1647,6.1832,6.1647,6.1832,103200.0
2012-04-18 09:45:00,6.68,6.68,6.66,6.68,52800.0,6.1832,6.1832,6.1647,6.1832,52800.0
2012-04-18 09:50:00,6.67,6.69,6.67,6.69,12000.0,6.174,6.1925,6.174,6.1925,12000.0
2012-04-18 09:55:00,6.7,6.7,6.69,6.69,21600.0,6.2017,6.2017,6.1925,6.1925,21600.0
2012-04-18 10:00:00,6.7,6.7,6.68,6.68,21600.0,6.2017,6.2017,6.1832,6.1832,21600.0
2012-04-18 10:05:00,6.69,6.7,6.68,6.7,9600.0,6.1925,6.2017,6.1832,6.2017,9600.0
2012-04-18 10:10:00,6.7,6.7,6.68,6.7,69600.0,6.2017,6.2017,6.1832,6.2017,69600.0
2012-04-18 10:15:00,6.71,6.71,6.7,6.71,38400.0,6.211,6.211,6.2017,6.211,38400.0
2012-04-18 10:20:00,6.71,6.71,6.69,6.69,31200.0,6.211,6.211,6.1925,6.1925,31200.0
2012-04-18 10:25:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-18 10:30:00,6.69,6.69,6.68,6.68,7200.0,6.1925,6.1925,6.1832,6.1832,7200.0
2012-04-18 10:35:00,6.7,6.72,6.7,6.71,38400.0,6.2017,6.2203,6.2017,6.211,38400.0
2012-04-18 10:40:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-18 10:45:00,6.73,6.73,6.73,6.73,55200.0,6.2295,6.2295,6.2295,6.2295,55200.0
2012-04-18 10:50:00,6.73,6.73,6.72,6.72,14400.0,6.2295,6.2295,6.2203,6.2203,14400.0
2012-04-18 10:55:00,6.73,6.73,6.72,6.72,9600.0,6.2295,6.2295,6.2203,6.2203,9600.0
2012-04-18 11:00:00,6.71,6.71,6.71,6.71,7200.0,6.211,6.211,6.211,6.211,7200.0
2012-04-18 11:05:00,6.7,6.7,6.68,6.68,120000.0,6.2017,6.2017,6.1832,6.1832,120000.0
2012-04-18 11:10:00,6.68,6.69,6.67,6.67,48000.0,6.1832,6.1925,6.174,6.174,48000.0
2012-04-18 11:15:00,6.67,6.67,6.66,6.67,38400.0,6.174,6.174,6.1647,6.174,38400.0
2012-04-18 11:20:00,6.67,6.67,6.66,6.67,24000.0,6.174,6.174,6.1647,6.174,24000.0
2012-04-18 11:25:00,6.67,6.67,6.66,6.66,16800.0,6.174,6.174,6.1647,6.1647,16800.0
2012-04-18 11:30:00,6.67,6.67,6.66,6.66,36000.0,6.174,6.174,6.1647,6.1647,36000.0
2012-04-18 11:35:00,6.66,6.66,6.65,6.66,43200.0,6.1647,6.1647,6.1555,6.1647,43200.0
2012-04-18 11:40:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 11:45:00,6.68,6.68,6.68,6.68,16800.0,6.1832,6.1832,6.1832,6.1832,16800.0
2012-04-18 11:50:00,6.68,6.69,6.68,6.69,12000.0,6.1832,6.1925,6.1832,6.1925,12000.0
2012-04-18 11:55:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-18 12:00:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-04-18 12:05:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-04-18 12:10:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-18 12:15:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-18 12:20:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-18 12:25:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-18 12:30:00,6.67,6.67,6.67,6.67,48000.0,6.174,6.174,6.174,6.174,48000.0
2012-04-18 12:35:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 12:40:00,6.68,6.68,6.68,6.68,7200.0,6.1832,6.1832,6.1832,6.1832,7200.0
2012-04-18 12:45:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-04-18 12:50:00,6.67,6.67,6.67,6.67,21600.0,6.174,6.174,6.174,6.174,21600.0
2012-04-18 12:55:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-18 13:00:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-18 13:05:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-18 13:10:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-04-18 13:15:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-04-18 13:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-04-18 13:25:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-04-18 13:30:00,6.66,6.66,6.65,6.65,50400.0,6.1647,6.1647,6.1555,6.1555,50400.0
2012-04-18 13:35:00,6.64,6.64,6.64,6.64,7200.0,6.1462,6.1462,6.1462,6.1462,7200.0
2012-04-18 13:40:00,6.64,6.64,6.64,6.64,36000.0,6.1462,6.1462,6.1462,6.1462,36000.0
2012-04-18 13:45:00,6.64,6.64,6.64,6.64,4800.0,6.1462,6.1462,6.1462,6.1462,4800.0
2012-04-18 13:50:00,6.64,6.64,6.64,6.64,38400.0,6.1462,6.1462,6.1462,6.1462,38400.0
2012-04-18 13:55:00,6.63,6.63,6.63,6.63,40800.0,6.1369,6.1369,6.1369,6.1369,40800.0
2012-04-18 14:00:00,6.63,6.64,6.63,6.64,12000.0,6.1369,6.1462,6.1369,6.1462,12000.0
2012-04-18 14:05:00,6.65,6.65,6.64,6.64,21600.0,6.1555,6.1555,6.1462,6.1462,21600.0
2012-04-18 14:10:00,6.64,6.64,6.64,6.64,24000.0,6.1462,6.1462,6.1462,6.1462,24000.0
2012-04-18 14:15:00,6.65,6.65,6.65,6.65,36000.0,6.1555,6.1555,6.1555,6.1555,36000.0
2012-04-18 14:20:00,6.66,6.68,6.66,6.67,60000.0,6.1647,6.1832,6.1647,6.174,60000.0
2012-04-18 14:25:00,6.67,6.67,6.67,6.67,52800.0,6.174,6.174,6.174,6.174,52800.0
2012-04-18 14:30:00,6.67,6.68,6.67,6.68,21600.0,6.174,6.1832,6.174,6.1832,21600.0
2012-04-18 14:35:00,6.68,6.68,6.68,6.68,0.0,6.1832,6.1832,6.1832,6.1832,0.0
2012-04-18 14:40:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 14:45:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-18 14:50:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 14:55:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 15:00:00,6.68,6.69,6.68,6.69,38400.0,6.1832,6.1925,6.1832,6.1925,38400.0
2012-04-18 15:05:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-18 15:10:00,6.68,6.68,6.67,6.68,26400.0,6.1832,6.1832,6.174,6.1832,26400.0
2012-04-18 15:15:00,6.68,6.68,6.67,6.67,26400.0,6.1832,6.1832,6.174,6.174,26400.0
2012-04-18 15:20:00,6.67,6.68,6.67,6.68,26400.0,6.174,6.1832,6.174,6.1832,26400.0
2012-04-18 15:25:00,6.68,6.68,6.66,6.66,16800.0,6.1832,6.1832,6.1647,6.1647,16800.0
2012-04-18 15:30:00,6.66,6.66,6.66,6.66,4800.0,6.1647,6.1647,6.1647,6.1647,4800.0
2012-04-18 15:35:00,6.66,6.66,6.66,6.66,4800.0,6.1647,6.1647,6.1647,6.1647,4800.0
2012-04-18 15:40:00,6.66,6.66,6.65,6.65,9600.0,6.1647,6.1647,6.1555,6.1555,9600.0
2012-04-18 15:45:00,6.66,6.66,6.66,6.66,45600.0,6.1647,6.1647,6.1647,6.1647,45600.0
2012-04-18 15:50:00,6.65,6.65,6.64,6.64,72000.0,6.1555,6.1555,6.1462,6.1462,72000.0
2012-04-18 15:55:00,6.64,6.64,6.63,6.64,79200.0,6.1462,6.1462,6.1369,6.1462,79200.0
2012-04-19 09:30:00,6.65,6.66,6.62,6.62,153600.0,6.1555,6.1647,6.1277,6.1277,153600.0
2012-04-19 09:35:00,6.61,6.63,6.61,6.61,93600.0,6.1184,6.1369,6.1184,6.1184,93600.0
2012-04-19 09:40:00,6.63,6.65,6.63,6.65,21600.0,6.1369,6.1555,6.1369,6.1555,21600.0
2012-04-19 09:45:00,6.66,6.68,6.65,6.68,43200.0,6.1647,6.1832,6.1555,6.1832,43200.0
2012-04-19 09:50:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-19 09:55:00,6.67,6.67,6.66,6.66,36000.0,6.174,6.174,6.1647,6.1647,36000.0
2012-04-19 10:00:00,6.66,6.66,6.58,6.58,187200.0,6.1647,6.1647,6.0907,6.0907,187200.0
2012-04-19 10:05:00,6.58,6.59,6.55,6.56,535200.0,6.0907,6.0999,6.0629,6.0722,535200.0
2012-04-19 10:10:00,6.55,6.57,6.55,6.57,216000.0,6.0629,6.0814,6.0629,6.0814,216000.0
2012-04-19 10:15:00,6.57,6.58,6.55,6.58,120000.0,6.0814,6.0907,6.0629,6.0907,120000.0
2012-04-19 10:20:00,6.59,6.6,6.59,6.6,57600.0,6.0999,6.1092,6.0999,6.1092,57600.0
2012-04-19 10:25:00,6.59,6.6,6.59,6.59,60000.0,6.0999,6.1092,6.0999,6.0999,60000.0
2012-04-19 10:30:00,6.63,6.63,6.63,6.63,38400.0,6.1369,6.1369,6.1369,6.1369,38400.0
2012-04-19 10:35:00,6.64,6.68,6.64,6.67,151200.0,6.1462,6.1832,6.1462,6.174,151200.0
2012-04-19 10:40:00,6.68,6.71,6.68,6.71,175200.0,6.1832,6.211,6.1832,6.211,175200.0
2012-04-19 10:45:00,6.71,6.71,6.69,6.7,43200.0,6.211,6.211,6.1925,6.2017,43200.0
2012-04-19 10:50:00,6.69,6.7,6.69,6.69,12000.0,6.1925,6.2017,6.1925,6.1925,12000.0
2012-04-19 10:55:00,6.7,6.71,6.7,6.71,43200.0,6.2017,6.211,6.2017,6.211,43200.0
2012-04-19 11:00:00,6.69,6.7,6.69,6.7,28800.0,6.1925,6.2017,6.1925,6.2017,28800.0
2012-04-19 11:05:00,6.7,6.71,6.69,6.7,33600.0,6.2017,6.211,6.1925,6.2017,33600.0
2012-04-19 11:10:00,6.68,6.68,6.68,6.68,40800.0,6.1832,6.1832,6.1832,6.1832,40800.0
2012-04-19 11:15:00,6.69,6.69,6.68,6.68,12000.0,6.1925,6.1925,6.1832,6.1832,12000.0
2012-04-19 11:20:00,6.67,6.68,6.67,6.67,36000.0,6.174,6.1832,6.174,6.174,36000.0
2012-04-19 11:25:00,6.65,6.66,6.65,6.66,26400.0,6.1555,6.1647,6.1555,6.1647,26400.0
2012-04-19 11:30:00,6.64,6.64,6.63,6.63,24000.0,6.1462,6.1462,6.1369,6.1369,24000.0
2012-04-19 11:35:00,6.63,6.64,6.63,6.64,43200.0,6.1369,6.1462,6.1369,6.1462,43200.0
2012-04-19 11:40:00,6.65,6.65,6.65,6.65,4800.0,6.1555,6.1555,6.1555,6.1555,4800.0
2012-04-19 11:45:00,6.64,6.66,6.64,6.66,28800.0,6.1462,6.1647,6.1462,6.1647,28800.0
2012-04-19 11:50:00,6.66,6.67,6.66,6.67,26400.0,6.1647,6.174,6.1647,6.174,26400.0
2012-04-19 11:55:00,6.67,6.67,6.67,6.67,7200.0,6.174,6.174,6.174,6.174,7200.0
2012-04-19 12:00:00,6.66,6.66,6.62,6.62,9600.0,6.1647,6.1647,6.1277,6.1277,9600.0
2012-04-19 12:05:00,6.61,6.61,6.59,6.6,105600.0,6.1184,6.1184,6.0999,6.1092,105600.0
2012-04-19 12:10:00,6.58,6.6,6.58,6.6,64800.0,6.0907,6.1092,6.0907,6.1092,64800.0
2012-04-19 12:15:00,6.6,6.6,6.59,6.59,55200.0,6.1092,6.1092,6.0999,6.0999,55200.0
2012-04-19 12:20:00,6.59,6.6,6.59,6.6,21600.0,6.0999,6.1092,6.0999,6.1092,21600.0
2012-04-19 12:25:00,6.58,6.58,6.58,6.58,4800.0,6.0907,6.0907,6.0907,6.0907,4800.0
2012-04-19 12:30:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-04-19 12:35:00,6.58,6.59,6.58,6.59,12000.0,6.0907,6.0999,6.0907,6.0999,12000.0
2012-04-19 12:40:00,6.57,6.58,6.57,6.58,9600.0,6.0814,6.0907,6.0814,6.0907,9600.0
2012-04-19 12:45:00,6.59,6.59,6.59,6.59,16800.0,6.0999,6.0999,6.0999,6.0999,16800.0
2012-04-19 12:50:00,6.58,6.58,6.58,6.58,16800.0,6.0907,6.0907,6.0907,6.0907,16800.0
2012-04-19 12:55:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-04-19 13:00:00,6.57,6.59,6.57,6.59,31200.0,6.0814,6.0999,6.0814,6.0999,31200.0
2012-04-19 13:05:00,6.59,6.59,6.59,6.59,14400.0,6.0999,6.0999,6.0999,6.0999,14400.0
2012-04-19 13:10:00,6.58,6.58,6.55,6.55,69600.0,6.0907,6.0907,6.0629,6.0629,69600.0
2012-04-19 13:15:00,6.55,6.56,6.55,6.56,60000.0,6.0629,6.0722,6.0629,6.0722,60000.0
2012-04-19 13:20:00,6.54,6.55,6.53,6.55,309600.0,6.0536,6.0629,6.0444,6.0629,309600.0
2012-04-19 13:25:00,6.54,6.55,6.54,6.55,182400.0,6.0536,6.0629,6.0536,6.0629,182400.0
2012-04-19 13:30:00,6.57,6.57,6.56,6.56,50400.0,6.0814,6.0814,6.0722,6.0722,50400.0
2012-04-19 13:35:00,6.56,6.56,6.55,6.56,170400.0,6.0722,6.0722,6.0629,6.0722,170400.0
2012-04-19 13:40:00,6.56,6.56,6.56,6.56,0.0,6.0722,6.0722,6.0722,6.0722,0.0
2012-04-19 13:45:00,6.55,6.56,6.55,6.56,16800.0,6.0629,6.0722,6.0629,6.0722,16800.0
2012-04-19 13:50:00,6.56,6.56,6.55,6.55,4800.0,6.0722,6.0722,6.0629,6.0629,4800.0
2012-04-19 13:55:00,6.54,6.55,6.52,6.52,93600.0,6.0536,6.0629,6.0351,6.0351,93600.0
2012-04-19 14:00:00,6.52,6.54,6.52,6.54,16800.0,6.0351,6.0536,6.0351,6.0536,16800.0
2012-04-19 14:05:00,6.53,6.54,6.53,6.53,31200.0,6.0444,6.0536,6.0444,6.0444,31200.0
2012-04-19 14:10:00,6.53,6.53,6.51,6.52,62400.0,6.0444,6.0444,6.0259,6.0351,62400.0
2012-04-19 14:15:00,6.51,6.52,6.51,6.52,19200.0,6.0259,6.0351,6.0259,6.0351,19200.0
2012-04-19 14:20:00,6.52,6.52,6.5,6.51,40800.0,6.0351,6.0351,6.0166,6.0259,40800.0
2012-04-19 14:25:00,6.52,6.52,6.5,6.5,14400.0,6.0351,6.0351,6.0166,6.0166,14400.0
2012-04-19 14:30:00,6.48,6.48,6.45,6.46,62400.0,5.9981,5.9981,5.9703,5.9796,62400.0
2012-04-19 14:35:00,6.45,6.46,6.44,6.46,26400.0,5.9703,5.9796,5.9611,5.9796,26400.0
2012-04-19 14:40:00,6.46,6.46,6.45,6.45,21600.0,5.9796,5.9796,5.9703,5.9703,21600.0
2012-04-19 14:45:00,6.46,6.46,6.46,6.46,4800.0,5.9796,5.9796,5.9796,5.9796,4800.0
2012-04-19 14:50:00,6.46,6.47,6.46,6.47,48000.0,5.9796,5.9888,5.9796,5.9888,48000.0
2012-04-19 14:55:00,6.47,6.48,6.47,6.48,26400.0,5.9888,5.9981,5.9888,5.9981,26400.0
2012-04-19 15:00:00,6.48,6.49,6.48,6.49,196800.0,5.9981,6.0074,5.9981,6.0074,196800.0
2012-04-19 15:05:00,6.49,6.49,6.48,6.48,300000.0,6.0074,6.0074,5.9981,5.9981,300000.0
2012-04-19 15:10:00,6.49,6.49,6.47,6.47,60000.0,6.0074,6.0074,5.9888,5.9888,60000.0
2012-04-19 15:15:00,6.47,6.48,6.46,6.46,16800.0,5.9888,5.9981,5.9796,5.9796,16800.0
2012-04-19 15:20:00,6.46,6.47,6.46,6.47,7200.0,5.9796,5.9888,5.9796,5.9888,7200.0
2012-04-19 15:25:00,6.47,6.5,6.47,6.5,57600.0,5.9888,6.0166,5.9888,6.0166,57600.0
2012-04-19 15:30:00,6.49,6.51,6.49,6.51,31200.0,6.0074,6.0259,6.0074,6.0259,31200.0
2012-04-19 15:35:00,6.51,6.51,6.51,6.51,4800.0,6.0259,6.0259,6.0259,6.0259,4800.0
2012-04-19 15:40:00,6.52,6.52,6.52,6.52,24000.0,6.0351,6.0351,6.0351,6.0351,24000.0
2012-04-19 15:45:00,6.52,6.55,6.52,6.54,134400.0,6.0351,6.0629,6.0351,6.0536,134400.0
2012-04-19 15:50:00,6.54,6.54,6.5,6.52,88800.0,6.0536,6.0536,6.0166,6.0351,88800.0
2012-04-19 15:55:00,6.54,6.55,6.53,6.53,98400.0,6.0536,6.0629,6.0444,6.0444,98400.0
2012-04-20 09:30:00,6.63,6.65,6.63,6.64,182400.0,6.1369,6.1555,6.1369,6.1462,182400.0
2012-04-20 09:35:00,6.65,6.67,6.65,6.67,62400.0,6.1555,6.174,6.1555,6.174,62400.0
2012-04-20 09:40:00,6.67,6.67,6.63,6.63,88800.0,6.174,6.174,6.1369,6.1369,88800.0
2012-04-20 09:45:00,6.63,6.65,6.63,6.64,117600.0,6.1369,6.1555,6.1369,6.1462,117600.0
2012-04-20 09:50:00,6.64,6.66,6.64,6.66,98400.0,6.1462,6.1647,6.1462,6.1647,98400.0
2012-04-20 09:55:00,6.65,6.67,6.65,6.67,141600.0,6.1555,6.174,6.1555,6.174,141600.0
2012-04-20 10:00:00,6.67,6.67,6.65,6.65,76800.0,6.174,6.174,6.1555,6.1555,76800.0
2012-04-20 10:05:00,6.64,6.66,6.64,6.66,33600.0,6.1462,6.1647,6.1462,6.1647,33600.0
2012-04-20 10:10:00,6.66,6.68,6.66,6.68,62400.0,6.1647,6.1832,6.1647,6.1832,62400.0
2012-04-20 10:15:00,6.68,6.68,6.66,6.67,57600.0,6.1832,6.1832,6.1647,6.174,57600.0
2012-04-20 10:20:00,6.66,6.67,6.65,6.66,57600.0,6.1647,6.174,6.1555,6.1647,57600.0
2012-04-20 10:25:00,6.67,6.68,6.67,6.67,24000.0,6.174,6.1832,6.174,6.174,24000.0
2012-04-20 10:30:00,6.67,6.69,6.67,6.69,52800.0,6.174,6.1925,6.174,6.1925,52800.0
2012-04-20 10:35:00,6.69,6.7,6.69,6.7,67200.0,6.1925,6.2017,6.1925,6.2017,67200.0
2012-04-20 10:40:00,6.71,6.71,6.7,6.7,55200.0,6.211,6.211,6.2017,6.2017,55200.0
2012-04-20 10:45:00,6.7,6.7,6.69,6.7,19200.0,6.2017,6.2017,6.1925,6.2017,19200.0
2012-04-20 10:50:00,6.69,6.7,6.69,6.7,36000.0,6.1925,6.2017,6.1925,6.2017,36000.0
2012-04-20 10:55:00,6.7,6.7,6.7,6.7,12000.0,6.2017,6.2017,6.2017,6.2017,12000.0
2012-04-20 11:00:00,6.7,6.7,6.69,6.7,50400.0,6.2017,6.2017,6.1925,6.2017,50400.0
2012-04-20 11:05:00,6.69,6.69,6.69,6.69,19200.0,6.1925,6.1925,6.1925,6.1925,19200.0
2012-04-20 11:10:00,6.68,6.69,6.68,6.69,24000.0,6.1832,6.1925,6.1832,6.1925,24000.0
2012-04-20 11:15:00,6.69,6.7,6.69,6.69,19200.0,6.1925,6.2017,6.1925,6.1925,19200.0
2012-04-20 11:20:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-20 11:25:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 11:30:00,6.69,6.7,6.69,6.7,50400.0,6.1925,6.2017,6.1925,6.2017,50400.0
2012-04-20 11:35:00,6.7,6.7,6.7,6.7,9600.0,6.2017,6.2017,6.2017,6.2017,9600.0
2012-04-20 11:40:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 11:45:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-04-20 11:50:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 11:55:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-20 12:00:00,6.71,6.71,6.71,6.71,45600.0,6.211,6.211,6.211,6.211,45600.0
2012-04-20 12:05:00,6.7,6.71,6.7,6.71,7200.0,6.2017,6.211,6.2017,6.211,7200.0
2012-04-20 12:10:00,6.71,6.71,6.71,6.71,2400.0,6.211,6.211,6.211,6.211,2400.0
2012-04-20 12:15:00,6.71,6.71,6.7,6.7,14400.0,6.211,6.211,6.2017,6.2017,14400.0
2012-04-20 12:20:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 12:25:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 12:30:00,6.71,6.71,6.71,6.71,16800.0,6.211,6.211,6.211,6.211,16800.0
2012-04-20 12:35:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-20 12:40:00,6.71,6.71,6.71,6.71,4800.0,6.211,6.211,6.211,6.211,4800.0
2012-04-20 12:45:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-20 12:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-20 12:55:00,6.7,6.7,6.7,6.7,74400.0,6.2017,6.2017,6.2017,6.2017,74400.0
2012-04-20 13:00:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 13:05:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 13:10:00,6.7,6.7,6.7,6.7,12000.0,6.2017,6.2017,6.2017,6.2017,12000.0
2012-04-20 13:15:00,6.69,6.69,6.69,6.69,31200.0,6.1925,6.1925,6.1925,6.1925,31200.0
2012-04-20 13:20:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-20 13:25:00,6.68,6.68,6.67,6.67,21600.0,6.1832,6.1832,6.174,6.174,21600.0
2012-04-20 13:30:00,6.68,6.68,6.66,6.66,12000.0,6.1832,6.1832,6.1647,6.1647,12000.0
2012-04-20 13:35:00,6.67,6.67,6.67,6.67,19200.0,6.174,6.174,6.174,6.174,19200.0
2012-04-20 13:40:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-20 13:45:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-20 13:50:00,6.67,6.67,6.65,6.65,43200.0,6.174,6.174,6.1555,6.1555,43200.0
2012-04-20 13:55:00,6.65,6.65,6.65,6.65,16800.0,6.1555,6.1555,6.1555,6.1555,16800.0
2012-04-20 14:00:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-04-20 14:05:00,6.64,6.64,6.63,6.63,9600.0,6.1462,6.1462,6.1369,6.1369,9600.0
2012-04-20 14:10:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-04-20 14:15:00,6.64,6.66,6.64,6.66,33600.0,6.1462,6.1647,6.1462,6.1647,33600.0
2012-04-20 14:20:00,6.65,6.65,6.65,6.65,12000.0,6.1555,6.1555,6.1555,6.1555,12000.0
2012-04-20 14:25:00,6.67,6.68,6.67,6.68,33600.0,6.174,6.1832,6.174,6.1832,33600.0
2012-04-20 14:30:00,6.66,6.67,6.66,6.67,14400.0,6.1647,6.174,6.1647,6.174,14400.0
2012-04-20 14:35:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-20 14:40:00,6.67,6.67,6.66,6.67,50400.0,6.174,6.174,6.1647,6.174,50400.0
2012-04-20 14:45:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-04-20 14:50:00,6.66,6.66,6.66,6.66,31200.0,6.1647,6.1647,6.1647,6.1647,31200.0
2012-04-20 14:55:00,6.65,6.65,6.65,6.65,26400.0,6.1555,6.1555,6.1555,6.1555,26400.0
2012-04-20 15:00:00,6.65,6.65,6.65,6.65,31200.0,6.1555,6.1555,6.1555,6.1555,31200.0
2012-04-20 15:05:00,6.65,6.65,6.64,6.64,100800.0,6.1555,6.1555,6.1462,6.1462,100800.0
2012-04-20 15:10:00,6.63,6.64,6.63,6.64,50400.0,6.1369,6.1462,6.1369,6.1462,50400.0
2012-04-20 15:15:00,6.65,6.65,6.65,6.65,31200.0,6.1555,6.1555,6.1555,6.1555,31200.0
2012-04-20 15:20:00,6.66,6.66,6.65,6.65,9600.0,6.1647,6.1647,6.1555,6.1555,9600.0
2012-04-20 15:25:00,6.64,6.64,6.64,6.64,7200.0,6.1462,6.1462,6.1462,6.1462,7200.0
2012-04-20 15:30:00,6.64,6.66,6.64,6.65,14400.0,6.1462,6.1647,6.1462,6.1555,14400.0
2012-04-20 15:35:00,6.66,6.66,6.66,6.66,21600.0,6.1647,6.1647,6.1647,6.1647,21600.0
2012-04-20 15:40:00,6.65,6.65,6.65,6.65,9600.0,6.1555,6.1555,6.1555,6.1555,9600.0
2012-04-20 15:45:00,6.64,6.65,6.64,6.65,19200.0,6.1462,6.1555,6.1462,6.1555,19200.0
2012-04-20 15:50:00,6.65,6.65,6.63,6.64,36000.0,6.1555,6.1555,6.1369,6.1462,36000.0
2012-04-20 15:55:00,6.64,6.64,6.63,6.63,247200.0,6.1462,6.1462,6.1369,6.1369,247200.0
2012-04-23 09:30:00,6.44,6.44,6.41,6.42,249600.0,5.9611,5.9611,5.9333,5.9426,249600.0
2012-04-23 09:35:00,6.43,6.45,6.43,6.45,79200.0,5.9518,5.9703,5.9518,5.9703,79200.0
2012-04-23 09:40:00,6.45,6.46,6.43,6.43,96000.0,5.9703,5.9796,5.9518,5.9518,96000.0
2012-04-23 09:45:00,6.41,6.42,6.41,6.42,21600.0,5.9333,5.9426,5.9333,5.9426,21600.0
2012-04-23 09:50:00,6.41,6.41,6.39,6.39,158400.0,5.9333,5.9333,5.9148,5.9148,158400.0
2012-04-23 09:55:00,6.39,6.41,6.39,6.4,40800.0,5.9148,5.9333,5.9148,5.9241,40800.0
2012-04-23 10:00:00,6.39,6.4,6.39,6.39,24000.0,5.9148,5.9241,5.9148,5.9148,24000.0
2012-04-23 10:05:00,6.4,6.4,6.37,6.37,33600.0,5.9241,5.9241,5.8963,5.8963,33600.0
2012-04-23 10:10:00,6.37,6.39,6.37,6.39,19200.0,5.8963,5.9148,5.8963,5.9148,19200.0
2012-04-23 10:15:00,6.39,6.39,6.37,6.37,136800.0,5.9148,5.9148,5.8963,5.8963,136800.0
2012-04-23 10:20:00,6.36,6.39,6.35,6.38,127200.0,5.887,5.9148,5.8778,5.9055,127200.0
2012-04-23 10:25:00,6.38,6.39,6.37,6.38,43200.0,5.9055,5.9148,5.8963,5.9055,43200.0
2012-04-23 10:30:00,6.38,6.39,6.37,6.39,36000.0,5.9055,5.9148,5.8963,5.9148,36000.0
2012-04-23 10:35:00,6.37,6.4,6.37,6.4,108000.0,5.8963,5.9241,5.8963,5.9241,108000.0
2012-04-23 10:40:00,6.4,6.4,6.4,6.4,36000.0,5.9241,5.9241,5.9241,5.9241,36000.0
2012-04-23 10:45:00,6.4,6.4,6.39,6.4,45600.0,5.9241,5.9241,5.9148,5.9241,45600.0
2012-04-23 10:50:00,6.4,6.41,6.39,6.41,117600.0,5.9241,5.9333,5.9148,5.9333,117600.0
2012-04-23 10:55:00,6.42,6.43,6.41,6.42,153600.0,5.9426,5.9518,5.9333,5.9426,153600.0
2012-04-23 11:00:00,6.42,6.43,6.41,6.43,40800.0,5.9426,5.9518,5.9333,5.9518,40800.0
2012-04-23 11:05:00,6.43,6.43,6.43,6.43,26400.0,5.9518,5.9518,5.9518,5.9518,26400.0
2012-04-23 11:10:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-04-23 11:15:00,6.43,6.43,6.42,6.42,33600.0,5.9518,5.9518,5.9426,5.9426,33600.0
2012-04-23 11:20:00,6.42,6.43,6.42,6.42,12000.0,5.9426,5.9518,5.9426,5.9426,12000.0
2012-04-23 11:25:00,6.42,6.42,6.41,6.41,48000.0,5.9426,5.9426,5.9333,5.9333,48000.0
2012-04-23 11:30:00,6.41,6.41,6.41,6.41,9600.0,5.9333,5.9333,5.9333,5.9333,9600.0
2012-04-23 11:35:00,6.41,6.43,6.41,6.42,12000.0,5.9333,5.9518,5.9333,5.9426,12000.0
2012-04-23 11:40:00,6.42,6.42,6.42,6.42,43200.0,5.9426,5.9426,5.9426,5.9426,43200.0
2012-04-23 11:45:00,6.42,6.42,6.41,6.41,9600.0,5.9426,5.9426,5.9333,5.9333,9600.0
2012-04-23 11:50:00,6.41,6.41,6.41,6.41,9600.0,5.9333,5.9333,5.9333,5.9333,9600.0
2012-04-23 11:55:00,6.42,6.42,6.41,6.41,36000.0,5.9426,5.9426,5.9333,5.9333,36000.0
2012-04-23 12:00:00,6.43,6.43,6.43,6.43,19200.0,5.9518,5.9518,5.9518,5.9518,19200.0
2012-04-23 12:05:00,6.43,6.43,6.43,6.43,7200.0,5.9518,5.9518,5.9518,5.9518,7200.0
2012-04-23 12:10:00,6.43,6.43,6.42,6.42,7200.0,5.9518,5.9518,5.9426,5.9426,7200.0
2012-04-23 12:15:00,6.43,6.43,6.43,6.43,2400.0,5.9518,5.9518,5.9518,5.9518,2400.0
2012-04-23 12:20:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-04-23 12:25:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-04-23 12:30:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-04-23 12:35:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-04-23 12:40:00,6.42,6.42,6.42,6.42,40800.0,5.9426,5.9426,5.9426,5.9426,40800.0
2012-04-23 12:45:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-04-23 12:50:00,6.41,6.41,6.41,6.41,7200.0,5.9333,5.9333,5.9333,5.9333,7200.0
2012-04-23 12:55:00,6.41,6.42,6.41,6.42,12000.0,5.9333,5.9426,5.9333,5.9426,12000.0
2012-04-23 13:00:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 13:05:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 13:10:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 13:15:00,6.42,6.42,6.42,6.42,14400.0,5.9426,5.9426,5.9426,5.9426,14400.0
2012-04-23 13:20:00,6.42,6.42,6.42,6.42,12000.0,5.9426,5.9426,5.9426,5.9426,12000.0
2012-04-23 13:25:00,6.42,6.42,6.42,6.42,4800.0,5.9426,5.9426,5.9426,5.9426,4800.0
2012-04-23 13:30:00,6.42,6.42,6.42,6.42,7200.0,5.9426,5.9426,5.9426,5.9426,7200.0
2012-04-23 13:35:00,6.42,6.42,6.42,6.42,19200.0,5.9426,5.9426,5.9426,5.9426,19200.0
2012-04-23 13:40:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-04-23 13:45:00,6.43,6.43,6.42,6.42,28800.0,5.9518,5.9518,5.9426,5.9426,28800.0
2012-04-23 13:50:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 13:55:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 14:00:00,6.41,6.41,6.41,6.41,24000.0,5.9333,5.9333,5.9333,5.9333,24000.0
2012-04-23 14:05:00,6.39,6.39,6.39,6.39,48000.0,5.9148,5.9148,5.9148,5.9148,48000.0
2012-04-23 14:10:00,6.41,6.42,6.4,6.42,45600.0,5.9333,5.9426,5.9241,5.9426,45600.0
2012-04-23 14:15:00,6.42,6.43,6.41,6.43,31200.0,5.9426,5.9518,5.9333,5.9518,31200.0
2012-04-23 14:20:00,6.44,6.46,6.44,6.45,112800.0,5.9611,5.9796,5.9611,5.9703,112800.0
2012-04-23 14:25:00,6.46,6.46,6.46,6.46,4800.0,5.9796,5.9796,5.9796,5.9796,4800.0
2012-04-23 14:30:00,6.46,6.48,6.46,6.48,64800.0,5.9796,5.9981,5.9796,5.9981,64800.0
2012-04-23 14:35:00,6.49,6.49,6.49,6.49,28800.0,6.0074,6.0074,6.0074,6.0074,28800.0
2012-04-23 14:40:00,6.48,6.48,6.48,6.48,16800.0,5.9981,5.9981,5.9981,5.9981,16800.0
2012-04-23 14:45:00,6.47,6.47,6.46,6.46,28800.0,5.9888,5.9888,5.9796,5.9796,28800.0
2012-04-23 14:50:00,6.46,6.46,6.46,6.46,31200.0,5.9796,5.9796,5.9796,5.9796,31200.0
2012-04-23 14:55:00,6.46,6.46,6.45,6.45,7200.0,5.9796,5.9796,5.9703,5.9703,7200.0
2012-04-23 15:00:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-23 15:05:00,6.46,6.47,6.45,6.45,31200.0,5.9796,5.9888,5.9703,5.9703,31200.0
2012-04-23 15:10:00,6.46,6.46,6.45,6.46,57600.0,5.9796,5.9796,5.9703,5.9796,57600.0
2012-04-23 15:15:00,6.46,6.47,6.46,6.47,7200.0,5.9796,5.9888,5.9796,5.9888,7200.0
2012-04-23 15:20:00,6.46,6.47,6.46,6.46,28800.0,5.9796,5.9888,5.9796,5.9796,28800.0
2012-04-23 15:25:00,6.46,6.47,6.46,6.47,12000.0,5.9796,5.9888,5.9796,5.9888,12000.0
2012-04-23 15:30:00,6.47,6.47,6.47,6.47,12000.0,5.9888,5.9888,5.9888,5.9888,12000.0
2012-04-23 15:35:00,6.47,6.47,6.47,6.47,7200.0,5.9888,5.9888,5.9888,5.9888,7200.0
2012-04-23 15:40:00,6.47,6.47,6.47,6.47,7200.0,5.9888,5.9888,5.9888,5.9888,7200.0
2012-04-23 15:45:00,6.48,6.48,6.47,6.48,81600.0,5.9981,5.9981,5.9888,5.9981,81600.0
2012-04-23 15:50:00,6.48,6.49,6.48,6.48,64800.0,5.9981,6.0074,5.9981,5.9981,64800.0
2012-04-23 15:55:00,6.49,6.5,6.48,6.48,132000.0,6.0074,6.0166,5.9981,5.9981,132000.0
2012-04-24 09:30:00,6.52,6.55,6.52,6.55,400800.0,6.0351,6.0629,6.0351,6.0629,400800.0
2012-04-24 09:35:00,6.55,6.55,6.53,6.55,218400.0,6.0629,6.0629,6.0444,6.0629,218400.0
2012-04-24 09:40:00,6.56,6.57,6.53,6.56,182400.0,6.0722,6.0814,6.0444,6.0722,182400.0
2012-04-24 09:45:00,6.56,6.59,6.56,6.59,100800.0,6.0722,6.0999,6.0722,6.0999,100800.0
2012-04-24 09:50:00,6.59,6.59,6.57,6.57,100800.0,6.0999,6.0999,6.0814,6.0814,100800.0
2012-04-24 09:55:00,6.57,6.58,6.53,6.54,64800.0,6.0814,6.0907,6.0444,6.0536,64800.0
2012-04-24 10:00:00,6.53,6.61,6.53,6.61,264000.0,6.0444,6.1184,6.0444,6.1184,264000.0
2012-04-24 10:05:00,6.61,6.64,6.61,6.63,199200.0,6.1184,6.1462,6.1184,6.1369,199200.0
2012-04-24 10:10:00,6.63,6.64,6.63,6.63,187200.0,6.1369,6.1462,6.1369,6.1369,187200.0
2012-04-24 10:15:00,6.63,6.64,6.63,6.63,55200.0,6.1369,6.1462,6.1369,6.1369,55200.0
2012-04-24 10:20:00,6.62,6.63,6.62,6.62,40800.0,6.1277,6.1369,6.1277,6.1277,40800.0
2012-04-24 10:25:00,6.63,6.63,6.61,6.61,7200.0,6.1369,6.1369,6.1184,6.1184,7200.0
2012-04-24 10:30:00,6.65,6.65,6.65,6.65,4800.0,6.1555,6.1555,6.1555,6.1555,4800.0
2012-04-24 10:35:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-04-24 10:40:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-04-24 10:45:00,6.65,6.65,6.65,6.65,100800.0,6.1555,6.1555,6.1555,6.1555,100800.0
2012-04-24 10:50:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-04-24 10:55:00,6.65,6.66,6.65,6.66,19200.0,6.1555,6.1647,6.1555,6.1647,19200.0
2012-04-24 11:00:00,6.65,6.66,6.64,6.64,24000.0,6.1555,6.1647,6.1462,6.1462,24000.0
2012-04-24 11:05:00,6.63,6.64,6.63,6.64,64800.0,6.1369,6.1462,6.1369,6.1462,64800.0
2012-04-24 11:10:00,6.63,6.65,6.63,6.65,21600.0,6.1369,6.1555,6.1369,6.1555,21600.0
2012-04-24 11:15:00,6.65,6.65,6.65,6.65,36000.0,6.1555,6.1555,6.1555,6.1555,36000.0
2012-04-24 11:20:00,6.66,6.66,6.65,6.65,21600.0,6.1647,6.1647,6.1555,6.1555,21600.0
2012-04-24 11:25:00,6.66,6.66,6.66,6.66,43200.0,6.1647,6.1647,6.1647,6.1647,43200.0
2012-04-24 11:30:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-04-24 11:35:00,6.64,6.64,6.64,6.64,14400.0,6.1462,6.1462,6.1462,6.1462,14400.0
2012-04-24 11:40:00,6.63,6.63,6.63,6.63,38400.0,6.1369,6.1369,6.1369,6.1369,38400.0
2012-04-24 11:45:00,6.62,6.63,6.62,6.63,26400.0,6.1277,6.1369,6.1277,6.1369,26400.0
2012-04-24 11:50:00,6.63,6.64,6.63,6.64,4800.0,6.1369,6.1462,6.1369,6.1462,4800.0
2012-04-24 11:55:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-04-24 12:00:00,6.63,6.63,6.63,6.63,24000.0,6.1369,6.1369,6.1369,6.1369,24000.0
2012-04-24 12:05:00,6.63,6.64,6.63,6.63,50400.0,6.1369,6.1462,6.1369,6.1369,50400.0
2012-04-24 12:10:00,6.64,6.64,6.63,6.64,86400.0,6.1462,6.1462,6.1369,6.1462,86400.0
2012-04-24 12:15:00,6.63,6.63,6.63,6.63,24000.0,6.1369,6.1369,6.1369,6.1369,24000.0
2012-04-24 12:20:00,6.62,6.63,6.62,6.63,4800.0,6.1277,6.1369,6.1277,6.1369,4800.0
2012-04-24 12:25:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-04-24 12:30:00,6.64,6.64,6.63,6.63,12000.0,6.1462,6.1462,6.1369,6.1369,12000.0
2012-04-24 12:35:00,6.62,6.62,6.61,6.61,129600.0,6.1277,6.1277,6.1184,6.1184,129600.0
2012-04-24 12:40:00,6.61,6.61,6.6,6.6,45600.0,6.1184,6.1184,6.1092,6.1092,45600.0
2012-04-24 12:45:00,6.6,6.6,6.6,6.6,33600.0,6.1092,6.1092,6.1092,6.1092,33600.0
2012-04-24 12:50:00,6.6,6.6,6.6,6.6,0.0,6.1092,6.1092,6.1092,6.1092,0.0
2012-04-24 12:55:00,6.59,6.59,6.59,6.59,19200.0,6.0999,6.0999,6.0999,6.0999,19200.0
2012-04-24 13:00:00,6.59,6.59,6.59,6.59,0.0,6.0999,6.0999,6.0999,6.0999,0.0
2012-04-24 13:05:00,6.6,6.6,6.6,6.6,2400.0,6.1092,6.1092,6.1092,6.1092,2400.0
2012-04-24 13:10:00,6.6,6.6,6.6,6.6,0.0,6.1092,6.1092,6.1092,6.1092,0.0
2012-04-24 13:15:00,6.59,6.6,6.59,6.6,28800.0,6.0999,6.1092,6.0999,6.1092,28800.0
2012-04-24 13:20:00,6.6,6.6,6.6,6.6,0.0,6.1092,6.1092,6.1092,6.1092,0.0
2012-04-24 13:25:00,6.6,6.6,6.6,6.6,0.0,6.1092,6.1092,6.1092,6.1092,0.0
2012-04-24 13:30:00,6.6,6.62,6.6,6.62,26400.0,6.1092,6.1277,6.1092,6.1277,26400.0
2012-04-24 13:35:00,6.61,6.61,6.61,6.61,4800.0,6.1184,6.1184,6.1184,6.1184,4800.0
2012-04-24 13:40:00,6.61,6.61,6.61,6.61,0.0,6.1184,6.1184,6.1184,6.1184,0.0
2012-04-24 13:45:00,6.61,6.61,6.61,6.61,4800.0,6.1184,6.1184,6.1184,6.1184,4800.0
2012-04-24 13:50:00,6.61,6.61,6.61,6.61,0.0,6.1184,6.1184,6.1184,6.1184,0.0
2012-04-24 13:55:00,6.59,6.59,6.58,6.58,12000.0,6.0999,6.0999,6.0907,6.0907,12000.0
2012-04-24 14:00:00,6.58,6.58,6.58,6.58,31200.0,6.0907,6.0907,6.0907,6.0907,31200.0
2012-04-24 14:05:00,6.58,6.59,6.58,6.59,7200.0,6.0907,6.0999,6.0907,6.0999,7200.0
2012-04-24 14:10:00,6.59,6.59,6.59,6.59,0.0,6.0999,6.0999,6.0999,6.0999,0.0
2012-04-24 14:15:00,6.58,6.58,6.58,6.58,4800.0,6.0907,6.0907,6.0907,6.0907,4800.0
2012-04-24 14:20:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-04-24 14:25:00,6.56,6.56,6.55,6.55,146400.0,6.0722,6.0722,6.0629,6.0629,146400.0
2012-04-24 14:30:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-24 14:35:00,6.57,6.6,6.57,6.6,144000.0,6.0814,6.1092,6.0814,6.1092,144000.0
2012-04-24 14:40:00,6.6,6.6,6.59,6.59,62400.0,6.1092,6.1092,6.0999,6.0999,62400.0
2012-04-24 14:45:00,6.59,6.59,6.58,6.58,45600.0,6.0999,6.0999,6.0907,6.0907,45600.0
2012-04-24 14:50:00,6.59,6.59,6.59,6.59,19200.0,6.0999,6.0999,6.0999,6.0999,19200.0
2012-04-24 14:55:00,6.59,6.59,6.59,6.59,4800.0,6.0999,6.0999,6.0999,6.0999,4800.0
2012-04-24 15:00:00,6.59,6.59,6.58,6.58,12000.0,6.0999,6.0999,6.0907,6.0907,12000.0
2012-04-24 15:05:00,6.58,6.58,6.58,6.58,9600.0,6.0907,6.0907,6.0907,6.0907,9600.0
2012-04-24 15:10:00,6.59,6.59,6.59,6.59,14400.0,6.0999,6.0999,6.0999,6.0999,14400.0
2012-04-24 15:15:00,6.58,6.59,6.58,6.59,12000.0,6.0907,6.0999,6.0907,6.0999,12000.0
2012-04-24 15:20:00,6.59,6.6,6.59,6.6,48000.0,6.0999,6.1092,6.0999,6.1092,48000.0
2012-04-24 15:25:00,6.6,6.6,6.59,6.59,43200.0,6.1092,6.1092,6.0999,6.0999,43200.0
2012-04-24 15:30:00,6.59,6.6,6.59,6.6,38400.0,6.0999,6.1092,6.0999,6.1092,38400.0
2012-04-24 15:35:00,6.6,6.61,6.59,6.59,9600.0,6.1092,6.1184,6.0999,6.0999,9600.0
2012-04-24 15:40:00,6.59,6.59,6.59,6.59,0.0,6.0999,6.0999,6.0999,6.0999,0.0
2012-04-24 15:45:00,6.59,6.6,6.59,6.59,7200.0,6.0999,6.1092,6.0999,6.0999,7200.0
2012-04-24 15:50:00,6.58,6.58,6.58,6.58,4800.0,6.0907,6.0907,6.0907,6.0907,4800.0
2012-04-24 15:55:00,6.59,6.59,6.58,6.59,110400.0,6.0999,6.0999,6.0907,6.0999,110400.0
2012-04-25 09:30:00,6.71,6.72,6.7,6.71,57600.0,6.211,6.2203,6.2017,6.211,57600.0
2012-04-25 09:35:00,6.71,6.71,6.7,6.7,36000.0,6.211,6.211,6.2017,6.2017,36000.0
2012-04-25 09:40:00,6.71,6.73,6.71,6.73,40800.0,6.211,6.2295,6.211,6.2295,40800.0
2012-04-25 09:45:00,6.73,6.74,6.73,6.73,26400.0,6.2295,6.2388,6.2295,6.2295,26400.0
2012-04-25 09:50:00,6.73,6.76,6.73,6.75,38400.0,6.2295,6.2573,6.2295,6.248,38400.0
2012-04-25 09:55:00,6.74,6.74,6.73,6.74,160800.0,6.2388,6.2388,6.2295,6.2388,160800.0
2012-04-25 10:00:00,6.74,6.74,6.72,6.72,62400.0,6.2388,6.2388,6.2203,6.2203,62400.0
2012-04-25 10:05:00,6.73,6.73,6.72,6.73,60000.0,6.2295,6.2295,6.2203,6.2295,60000.0
2012-04-25 10:10:00,6.71,6.72,6.71,6.72,12000.0,6.211,6.2203,6.211,6.2203,12000.0
2012-04-25 10:15:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-04-25 10:20:00,6.74,6.74,6.72,6.72,24000.0,6.2388,6.2388,6.2203,6.2203,24000.0
2012-04-25 10:25:00,6.74,6.74,6.73,6.73,38400.0,6.2388,6.2388,6.2295,6.2295,38400.0
2012-04-25 10:30:00,6.72,6.73,6.71,6.71,31200.0,6.2203,6.2295,6.211,6.211,31200.0
2012-04-25 10:35:00,6.71,6.71,6.7,6.71,28800.0,6.211,6.211,6.2017,6.211,28800.0
2012-04-25 10:40:00,6.71,6.72,6.71,6.72,12000.0,6.211,6.2203,6.211,6.2203,12000.0
2012-04-25 10:45:00,6.71,6.73,6.71,6.72,26400.0,6.211,6.2295,6.211,6.2203,26400.0
2012-04-25 10:50:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-04-25 10:55:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-04-25 11:00:00,6.71,6.71,6.71,6.71,2400.0,6.211,6.211,6.211,6.211,2400.0
2012-04-25 11:05:00,6.71,6.71,6.7,6.7,14400.0,6.211,6.211,6.2017,6.2017,14400.0
2012-04-25 11:10:00,6.71,6.71,6.71,6.71,12000.0,6.211,6.211,6.211,6.211,12000.0
2012-04-25 11:15:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-25 11:20:00,6.71,6.71,6.71,6.71,9600.0,6.211,6.211,6.211,6.211,9600.0
2012-04-25 11:25:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-04-25 11:30:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-04-25 11:35:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-04-25 11:40:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-04-25 11:45:00,6.7,6.71,6.7,6.71,14400.0,6.2017,6.211,6.2017,6.211,14400.0
2012-04-25 11:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-25 11:55:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-25 12:00:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-25 12:05:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-25 12:10:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-25 12:15:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-25 12:20:00,6.7,6.7,6.69,6.69,19200.0,6.2017,6.2017,6.1925,6.1925,19200.0
2012-04-25 12:25:00,6.68,6.69,6.67,6.67,24000.0,6.1832,6.1925,6.174,6.174,24000.0
2012-04-25 12:30:00,6.68,6.69,6.67,6.67,21600.0,6.1832,6.1925,6.174,6.174,21600.0
2012-04-25 12:35:00,6.7,6.7,6.66,6.66,9600.0,6.2017,6.2017,6.1647,6.1647,9600.0
2012-04-25 12:40:00,6.68,6.68,6.68,6.68,16800.0,6.1832,6.1832,6.1832,6.1832,16800.0
2012-04-25 12:45:00,6.68,6.68,6.67,6.67,9600.0,6.1832,6.1832,6.174,6.174,9600.0
2012-04-25 12:50:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-25 12:55:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-04-25 13:00:00,6.71,6.71,6.7,6.71,19200.0,6.211,6.211,6.2017,6.211,19200.0
2012-04-25 13:05:00,6.71,6.72,6.71,6.72,26400.0,6.211,6.2203,6.211,6.2203,26400.0
2012-04-25 13:10:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-04-25 13:15:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-04-25 13:20:00,6.71,6.72,6.71,6.71,19200.0,6.211,6.2203,6.211,6.211,19200.0
2012-04-25 13:25:00,6.71,6.71,6.71,6.71,40800.0,6.211,6.211,6.211,6.211,40800.0
2012-04-25 13:30:00,6.72,6.72,6.71,6.71,28800.0,6.2203,6.2203,6.211,6.211,28800.0
2012-04-25 13:35:00,6.71,6.71,6.7,6.7,45600.0,6.211,6.211,6.2017,6.2017,45600.0
2012-04-25 13:40:00,6.7,6.71,6.7,6.71,7200.0,6.2017,6.211,6.2017,6.211,7200.0
2012-04-25 13:45:00,6.71,6.71,6.71,6.71,2400.0,6.211,6.211,6.211,6.211,2400.0
2012-04-25 13:50:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-25 13:55:00,6.7,6.7,6.7,6.7,24000.0,6.2017,6.2017,6.2017,6.2017,24000.0
2012-04-25 14:00:00,6.7,6.7,6.67,6.67,105600.0,6.2017,6.2017,6.174,6.174,105600.0
2012-04-25 14:05:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-04-25 14:10:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-25 14:15:00,6.66,6.67,6.66,6.67,7200.0,6.1647,6.174,6.1647,6.174,7200.0
2012-04-25 14:20:00,6.67,6.73,6.67,6.72,172800.0,6.174,6.2295,6.174,6.2203,172800.0
2012-04-25 14:25:00,6.71,6.71,6.7,6.71,19200.0,6.211,6.211,6.2017,6.211,19200.0
2012-04-25 14:30:00,6.69,6.69,6.68,6.68,21600.0,6.1925,6.1925,6.1832,6.1832,21600.0
2012-04-25 14:35:00,6.68,6.68,6.67,6.67,28800.0,6.1832,6.1832,6.174,6.174,28800.0
2012-04-25 14:40:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-04-25 14:45:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-04-25 14:50:00,6.7,6.71,6.7,6.71,14400.0,6.2017,6.211,6.2017,6.211,14400.0
2012-04-25 14:55:00,6.71,6.72,6.71,6.72,24000.0,6.211,6.2203,6.211,6.2203,24000.0
2012-04-25 15:00:00,6.73,6.74,6.73,6.74,7200.0,6.2295,6.2388,6.2295,6.2388,7200.0
2012-04-25 15:05:00,6.74,6.74,6.74,6.74,0.0,6.2388,6.2388,6.2388,6.2388,0.0
2012-04-25 15:10:00,6.72,6.72,6.72,6.72,9600.0,6.2203,6.2203,6.2203,6.2203,9600.0
2012-04-25 15:15:00,6.72,6.73,6.72,6.72,31200.0,6.2203,6.2295,6.2203,6.2203,31200.0
2012-04-25 15:20:00,6.72,6.72,6.72,6.72,4800.0,6.2203,6.2203,6.2203,6.2203,4800.0
2012-04-25 15:25:00,6.72,6.72,6.71,6.71,19200.0,6.2203,6.2203,6.211,6.211,19200.0
2012-04-25 15:30:00,6.71,6.71,6.71,6.71,9600.0,6.211,6.211,6.211,6.211,9600.0
2012-04-25 15:35:00,6.72,6.73,6.72,6.73,9600.0,6.2203,6.2295,6.2203,6.2295,9600.0
2012-04-25 15:40:00,6.72,6.73,6.72,6.72,12000.0,6.2203,6.2295,6.2203,6.2203,12000.0
2012-04-25 15:45:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-04-25 15:50:00,6.73,6.74,6.73,6.74,45600.0,6.2295,6.2388,6.2295,6.2388,45600.0
2012-04-25 15:55:00,6.73,6.73,6.72,6.73,50400.0,6.2295,6.2295,6.2203,6.2295,50400.0
2012-04-26 09:30:00,6.72,6.74,6.72,6.74,50400.0,6.2203,6.2388,6.2203,6.2388,50400.0
2012-04-26 09:35:00,6.75,6.77,6.75,6.75,33600.0,6.248,6.2665,6.248,6.248,33600.0
2012-04-26 09:40:00,6.76,6.76,6.74,6.75,24000.0,6.2573,6.2573,6.2388,6.248,24000.0
2012-04-26 09:45:00,6.76,6.76,6.75,6.76,172800.0,6.2573,6.2573,6.248,6.2573,172800.0
2012-04-26 09:50:00,6.77,6.77,6.76,6.77,96000.0,6.2665,6.2665,6.2573,6.2665,96000.0
2012-04-26 09:55:00,6.77,6.78,6.76,6.77,43200.0,6.2665,6.2758,6.2573,6.2665,43200.0
2012-04-26 10:00:00,6.77,6.8,6.77,6.8,134400.0,6.2665,6.2943,6.2665,6.2943,134400.0
2012-04-26 10:05:00,6.8,6.8,6.8,6.8,0.0,6.2943,6.2943,6.2943,6.2943,0.0
2012-04-26 10:10:00,6.82,6.82,6.81,6.81,64800.0,6.3128,6.3128,6.3036,6.3036,64800.0
2012-04-26 10:15:00,6.81,6.82,6.81,6.82,96000.0,6.3036,6.3128,6.3036,6.3128,96000.0
2012-04-26 10:20:00,6.81,6.81,6.81,6.81,69600.0,6.3036,6.3036,6.3036,6.3036,69600.0
2012-04-26 10:25:00,6.8,6.81,6.8,6.81,19200.0,6.2943,6.3036,6.2943,6.3036,19200.0
2012-04-26 10:30:00,6.8,6.8,6.79,6.79,14400.0,6.2943,6.2943,6.2851,6.2851,14400.0
2012-04-26 10:35:00,6.79,6.8,6.79,6.8,14400.0,6.2851,6.2943,6.2851,6.2943,14400.0
2012-04-26 10:40:00,6.79,6.8,6.79,6.8,24000.0,6.2851,6.2943,6.2851,6.2943,24000.0
2012-04-26 10:45:00,6.81,6.81,6.81,6.81,33600.0,6.3036,6.3036,6.3036,6.3036,33600.0
2012-04-26 10:50:00,6.81,6.81,6.81,6.81,0.0,6.3036,6.3036,6.3036,6.3036,0.0
2012-04-26 10:55:00,6.79,6.79,6.78,6.79,16800.0,6.2851,6.2851,6.2758,6.2851,16800.0
2012-04-26 11:00:00,6.78,6.8,6.78,6.79,14400.0,6.2758,6.2943,6.2758,6.2851,14400.0
2012-04-26 11:05:00,6.79,6.8,6.79,6.79,12000.0,6.2851,6.2943,6.2851,6.2851,12000.0
2012-04-26 11:10:00,6.8,6.8,6.79,6.79,16800.0,6.2943,6.2943,6.2851,6.2851,16800.0
2012-04-26 11:15:00,6.79,6.79,6.79,6.79,4800.0,6.2851,6.2851,6.2851,6.2851,4800.0
2012-04-26 11:20:00,6.81,6.81,6.81,6.81,7200.0,6.3036,6.3036,6.3036,6.3036,7200.0
2012-04-26 11:25:00,6.81,6.81,6.81,6.81,9600.0,6.3036,6.3036,6.3036,6.3036,9600.0
2012-04-26 11:30:00,6.81,6.81,6.81,6.81,12000.0,6.3036,6.3036,6.3036,6.3036,12000.0
2012-04-26 11:35:00,6.82,6.82,6.82,6.82,2400.0,6.3128,6.3128,6.3128,6.3128,2400.0
2012-04-26 11:40:00,6.82,6.82,6.82,6.82,4800.0,6.3128,6.3128,6.3128,6.3128,4800.0
2012-04-26 11:45:00,6.82,6.83,6.82,6.83,57600.0,6.3128,6.3221,6.3128,6.3221,57600.0
2012-04-26 11:50:00,6.83,6.83,6.83,6.83,12000.0,6.3221,6.3221,6.3221,6.3221,12000.0
2012-04-26 11:55:00,6.83,6.83,6.83,6.83,2400.0,6.3221,6.3221,6.3221,6.3221,2400.0
2012-04-26 12:00:00,6.82,6.82,6.82,6.82,2400.0,6.3128,6.3128,6.3128,6.3128,2400.0
2012-04-26 12:05:00,6.82,6.82,6.82,6.82,2400.0,6.3128,6.3128,6.3128,6.3128,2400.0
2012-04-26 12:10:00,6.83,6.83,6.82,6.82,19200.0,6.3221,6.3221,6.3128,6.3128,19200.0
2012-04-26 12:15:00,6.83,6.83,6.83,6.83,7200.0,6.3221,6.3221,6.3221,6.3221,7200.0
2012-04-26 12:20:00,6.82,6.82,6.82,6.82,4800.0,6.3128,6.3128,6.3128,6.3128,4800.0
2012-04-26 12:25:00,6.81,6.82,6.81,6.82,48000.0,6.3036,6.3128,6.3036,6.3128,48000.0
2012-04-26 12:30:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:35:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:40:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:45:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:50:00,6.81,6.81,6.81,6.81,2400.0,6.3036,6.3036,6.3036,6.3036,2400.0
2012-04-26 12:55:00,6.82,6.82,6.82,6.82,7200.0,6.3128,6.3128,6.3128,6.3128,7200.0
2012-04-26 13:00:00,6.83,6.83,6.82,6.82,4800.0,6.3221,6.3221,6.3128,6.3128,4800.0
2012-04-26 13:05:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 13:10:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 13:15:00,6.83,6.85,6.83,6.85,141600.0,6.3221,6.3406,6.3221,6.3406,141600.0
2012-04-26 13:20:00,6.85,6.85,6.84,6.84,40800.0,6.3406,6.3406,6.3313,6.3313,40800.0
2012-04-26 13:25:00,6.85,6.85,6.85,6.85,14400.0,6.3406,6.3406,6.3406,6.3406,14400.0
2012-04-26 13:30:00,6.85,6.85,6.85,6.85,21600.0,6.3406,6.3406,6.3406,6.3406,21600.0
2012-04-26 13:35:00,6.85,6.88,6.85,6.88,69600.0,6.3406,6.3684,6.3406,6.3684,69600.0
2012-04-26 13:40:00,6.87,6.88,6.87,6.88,100800.0,6.3591,6.3684,6.3591,6.3684,100800.0
2012-04-26 13:45:00,6.88,6.88,6.88,6.88,4800.0,6.3684,6.3684,6.3684,6.3684,4800.0
2012-04-26 13:50:00,6.88,6.88,6.88,6.88,31200.0,6.3684,6.3684,6.3684,6.3684,31200.0
2012-04-26 13:55:00,6.89,6.9,6.89,6.9,4800.0,6.3776,6.3869,6.3776,6.3869,4800.0
2012-04-26 14:00:00,6.9,6.9,6.9,6.9,2400.0,6.3869,6.3869,6.3869,6.3869,2400.0
2012-04-26 14:05:00,6.9,6.9,6.89,6.9,14400.0,6.3869,6.3869,6.3776,6.3869,14400.0
2012-04-26 14:10:00,6.89,6.89,6.89,6.89,7200.0,6.3776,6.3776,6.3776,6.3776,7200.0
2012-04-26 14:15:00,6.9,6.92,6.9,6.92,9600.0,6.3869,6.4054,6.3869,6.4054,9600.0
2012-04-26 14:20:00,6.92,6.92,6.92,6.92,9600.0,6.4054,6.4054,6.4054,6.4054,9600.0
2012-04-26 14:25:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-26 14:30:00,6.93,6.93,6.93,6.93,16800.0,6.4146,6.4146,6.4146,6.4146,16800.0
2012-04-26 14:35:00,6.93,6.93,6.93,6.93,21600.0,6.4146,6.4146,6.4146,6.4146,21600.0
2012-04-26 14:40:00,6.93,6.93,6.93,6.93,19200.0,6.4146,6.4146,6.4146,6.4146,19200.0
2012-04-26 14:45:00,6.93,6.93,6.91,6.92,12000.0,6.4146,6.4146,6.3961,6.4054,12000.0
2012-04-26 14:50:00,6.92,6.92,6.91,6.91,9600.0,6.4054,6.4054,6.3961,6.3961,9600.0
2012-04-26 14:55:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-04-26 15:00:00,6.92,6.92,6.92,6.92,36000.0,6.4054,6.4054,6.4054,6.4054,36000.0
2012-04-26 15:05:00,6.92,6.92,6.92,6.92,28800.0,6.4054,6.4054,6.4054,6.4054,28800.0
2012-04-26 15:10:00,6.92,6.92,6.92,6.92,19200.0,6.4054,6.4054,6.4054,6.4054,19200.0
2012-04-26 15:15:00,6.93,6.94,6.93,6.94,12000.0,6.4146,6.4239,6.4146,6.4239,12000.0
2012-04-26 15:20:00,6.94,6.94,6.94,6.94,16800.0,6.4239,6.4239,6.4239,6.4239,16800.0
2012-04-26 15:25:00,6.94,6.94,6.93,6.93,12000.0,6.4239,6.4239,6.4146,6.4146,12000.0
2012-04-26 15:30:00,6.93,6.93,6.92,6.92,38400.0,6.4146,6.4146,6.4054,6.4054,38400.0
2012-04-26 15:35:00,6.92,6.92,6.9,6.9,55200.0,6.4054,6.4054,6.3869,6.3869,55200.0
2012-04-26 15:40:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-04-26 15:45:00,6.91,6.93,6.91,6.93,26400.0,6.3961,6.4146,6.3961,6.4146,26400.0
2012-04-26 15:50:00,6.91,6.91,6.91,6.91,43200.0,6.3961,6.3961,6.3961,6.3961,43200.0
2012-04-26 15:55:00,6.9,6.91,6.9,6.91,40800.0,6.3869,6.3961,6.3869,6.3961,40800.0
2012-04-27 09:30:00,6.96,6.96,6.95,6.96,69600.0,6.4424,6.4424,6.4332,6.4424,69600.0
2012-04-27 09:35:00,6.95,6.96,6.95,6.96,57600.0,6.4332,6.4424,6.4332,6.4424,57600.0
2012-04-27 09:40:00,6.96,6.97,6.94,6.94,62400.0,6.4424,6.4517,6.4239,6.4239,62400.0
2012-04-27 09:45:00,6.93,6.94,6.92,6.92,9600.0,6.4146,6.4239,6.4054,6.4054,9600.0
2012-04-27 09:50:00,6.93,6.93,6.91,6.91,33600.0,6.4146,6.4146,6.3961,6.3961,33600.0
2012-04-27 09:55:00,6.92,6.94,6.92,6.94,136800.0,6.4054,6.4239,6.4054,6.4239,136800.0
2012-04-27 10:00:00,6.93,6.93,6.89,6.91,48000.0,6.4146,6.4146,6.3776,6.3961,48000.0
2012-04-27 10:05:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-04-27 10:10:00,6.91,6.91,6.9,6.9,14400.0,6.3961,6.3961,6.3869,6.3869,14400.0
2012-04-27 10:15:00,6.9,6.92,6.9,6.92,7200.0,6.3869,6.4054,6.3869,6.4054,7200.0
2012-04-27 10:20:00,6.92,6.92,6.92,6.92,4800.0,6.4054,6.4054,6.4054,6.4054,4800.0
2012-04-27 10:25:00,6.92,6.92,6.92,6.92,9600.0,6.4054,6.4054,6.4054,6.4054,9600.0
2012-04-27 10:30:00,6.92,6.93,6.92,6.93,16800.0,6.4054,6.4146,6.4054,6.4146,16800.0
2012-04-27 10:35:00,6.94,6.94,6.94,6.94,36000.0,6.4239,6.4239,6.4239,6.4239,36000.0
2012-04-27 10:40:00,6.94,6.94,6.94,6.94,14400.0,6.4239,6.4239,6.4239,6.4239,14400.0
2012-04-27 10:45:00,6.92,6.92,6.92,6.92,7200.0,6.4054,6.4054,6.4054,6.4054,7200.0
2012-04-27 10:50:00,6.94,6.94,6.94,6.94,2400.0,6.4239,6.4239,6.4239,6.4239,2400.0
2012-04-27 10:55:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-27 11:00:00,6.96,6.96,6.96,6.96,7200.0,6.4424,6.4424,6.4424,6.4424,7200.0
2012-04-27 11:05:00,6.94,6.94,6.94,6.94,4800.0,6.4239,6.4239,6.4239,6.4239,4800.0
2012-04-27 11:10:00,6.94,6.94,6.94,6.94,9600.0,6.4239,6.4239,6.4239,6.4239,9600.0
2012-04-27 11:15:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-27 11:20:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-27 11:25:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-27 11:30:00,6.95,6.95,6.95,6.95,9600.0,6.4332,6.4332,6.4332,6.4332,9600.0
2012-04-27 11:35:00,6.95,6.96,6.95,6.96,19200.0,6.4332,6.4424,6.4332,6.4424,19200.0
2012-04-27 11:40:00,6.95,6.95,6.95,6.95,16800.0,6.4332,6.4332,6.4332,6.4332,16800.0
2012-04-27 11:45:00,6.95,6.95,6.95,6.95,7200.0,6.4332,6.4332,6.4332,6.4332,7200.0
2012-04-27 11:50:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-04-27 11:55:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:00:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:05:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:10:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:15:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:20:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-04-27 12:25:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 12:30:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 12:35:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 12:40:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-04-27 12:45:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-04-27 12:50:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:55:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-04-27 13:00:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-04-27 13:05:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 13:10:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 13:15:00,6.96,6.96,6.96,6.96,43200.0,6.4424,6.4424,6.4424,6.4424,43200.0
2012-04-27 13:20:00,6.96,6.96,6.96,6.96,4800.0,6.4424,6.4424,6.4424,6.4424,4800.0
2012-04-27 13:25:00,6.97,6.97,6.97,6.97,14400.0,6.4517,6.4517,6.4517,6.4517,14400.0
2012-04-27 13:30:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-04-27 13:35:00,6.98,7.0,6.98,6.99,127200.0,6.4609,6.4794,6.4609,6.4702,127200.0
2012-04-27 13:40:00,6.99,7.0,6.99,7.0,45600.0,6.4702,6.4794,6.4702,6.4794,45600.0
2012-04-27 13:45:00,7.0,7.0,7.0,7.0,0.0,6.4794,6.4794,6.4794,6.4794,0.0
2012-04-27 13:50:00,7.0,7.0,7.0,7.0,2400.0,6.4794,6.4794,6.4794,6.4794,2400.0
2012-04-27 13:55:00,6.99,6.99,6.99,6.99,16800.0,6.4702,6.4702,6.4702,6.4702,16800.0
2012-04-27 14:00:00,6.99,6.99,6.98,6.98,7200.0,6.4702,6.4702,6.4609,6.4609,7200.0
2012-04-27 14:05:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-04-27 14:10:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-04-27 14:15:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-04-27 14:20:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-04-27 14:25:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-04-27 14:30:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-04-27 14:35:00,6.97,6.97,6.97,6.97,4800.0,6.4517,6.4517,6.4517,6.4517,4800.0
2012-04-27 14:40:00,6.96,6.96,6.96,6.96,16800.0,6.4424,6.4424,6.4424,6.4424,16800.0
2012-04-27 14:45:00,6.96,6.96,6.96,6.96,26400.0,6.4424,6.4424,6.4424,6.4424,26400.0
2012-04-27 14:50:00,6.97,6.97,6.97,6.97,16800.0,6.4517,6.4517,6.4517,6.4517,16800.0
2012-04-27 14:55:00,6.97,6.97,6.97,6.97,24000.0,6.4517,6.4517,6.4517,6.4517,24000.0
2012-04-27 15:00:00,6.97,6.97,6.96,6.96,7200.0,6.4517,6.4517,6.4424,6.4424,7200.0
2012-04-27 15:05:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-04-27 15:10:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-04-27 15:15:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-04-27 15:20:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-04-27 15:25:00,6.96,6.96,6.96,6.96,24000.0,6.4424,6.4424,6.4424,6.4424,24000.0
2012-04-27 15:30:00,6.96,6.96,6.96,6.96,12000.0,6.4424,6.4424,6.4424,6.4424,12000.0
2012-04-27 15:35:00,6.96,6.96,6.95,6.95,4800.0,6.4424,6.4424,6.4332,6.4332,4800.0
2012-04-27 15:40:00,6.96,6.96,6.96,6.96,19200.0,6.4424,6.4424,6.4424,6.4424,19200.0
2012-04-27 15:45:00,6.96,6.96,6.95,6.95,24000.0,6.4424,6.4424,6.4332,6.4332,24000.0
2012-04-27 15:50:00,6.94,6.94,6.93,6.93,33600.0,6.4239,6.4239,6.4146,6.4146,33600.0
2012-04-27 15:55:00,6.94,6.95,6.94,6.95,117600.0,6.4239,6.4332,6.4239,6.4332,117600.0
2012-04-30 09:30:00,6.92,6.95,6.92,6.94,477600.0,6.4054,6.4332,6.4054,6.4239,477600.0
2012-04-30 09:35:00,6.94,6.95,6.94,6.94,244800.0,6.4239,6.4332,6.4239,6.4239,244800.0
2012-04-30 09:40:00,6.94,6.94,6.89,6.89,345600.0,6.4239,6.4239,6.3776,6.3776,345600.0
2012-04-30 09:45:00,6.89,6.93,6.89,6.92,199200.0,6.3776,6.4146,6.3776,6.4054,199200.0
2012-04-30 09:50:00,6.92,6.92,6.91,6.91,12000.0,6.4054,6.4054,6.3961,6.3961,12000.0
2012-04-30 09:55:00,6.9,6.9,6.89,6.89,33600.0,6.3869,6.3869,6.3776,6.3776,33600.0
2012-04-30 10:00:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 10:05:00,6.92,6.92,6.92,6.92,12000.0,6.4054,6.4054,6.4054,6.4054,12000.0
2012-04-30 10:10:00,6.92,6.92,6.92,6.92,0.0,6.4054,6.4054,6.4054,6.4054,0.0
2012-04-30 10:15:00,6.93,6.94,6.93,6.94,19200.0,6.4146,6.4239,6.4146,6.4239,19200.0
2012-04-30 10:20:00,6.93,6.94,6.93,6.94,4800.0,6.4146,6.4239,6.4146,6.4239,4800.0
2012-04-30 10:25:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-30 10:30:00,6.92,6.92,6.91,6.91,24000.0,6.4054,6.4054,6.3961,6.3961,24000.0
2012-04-30 10:35:00,6.91,6.91,6.91,6.91,24000.0,6.3961,6.3961,6.3961,6.3961,24000.0
2012-04-30 10:40:00,6.9,6.9,6.9,6.9,9600.0,6.3869,6.3869,6.3869,6.3869,9600.0
2012-04-30 10:45:00,6.91,6.91,6.9,6.9,4800.0,6.3961,6.3961,6.3869,6.3869,4800.0
2012-04-30 10:50:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 10:55:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 11:00:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 11:05:00,6.9,6.9,6.9,6.9,9600.0,6.3869,6.3869,6.3869,6.3869,9600.0
2012-04-30 11:10:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 11:15:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 11:20:00,6.9,6.9,6.9,6.9,28800.0,6.3869,6.3869,6.3869,6.3869,28800.0
2012-04-30 11:25:00,6.89,6.89,6.88,6.89,28800.0,6.3776,6.3776,6.3684,6.3776,28800.0
2012-04-30 11:30:00,6.88,6.88,6.88,6.88,72000.0,6.3684,6.3684,6.3684,6.3684,72000.0
2012-04-30 11:35:00,6.88,6.88,6.88,6.88,9600.0,6.3684,6.3684,6.3684,6.3684,9600.0
2012-04-30 11:40:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 11:45:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 11:50:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 11:55:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 12:00:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 12:05:00,6.89,6.89,6.89,6.89,7200.0,6.3776,6.3776,6.3776,6.3776,7200.0
2012-04-30 12:10:00,6.89,6.89,6.89,6.89,9600.0,6.3776,6.3776,6.3776,6.3776,9600.0
2012-04-30 12:15:00,6.89,6.89,6.89,6.89,7200.0,6.3776,6.3776,6.3776,6.3776,7200.0
2012-04-30 12:20:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 12:25:00,6.9,6.9,6.9,6.9,4800.0,6.3869,6.3869,6.3869,6.3869,4800.0
2012-04-30 12:30:00,6.89,6.89,6.89,6.89,14400.0,6.3776,6.3776,6.3776,6.3776,14400.0
2012-04-30 12:35:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 12:40:00,6.9,6.9,6.9,6.9,36000.0,6.3869,6.3869,6.3869,6.3869,36000.0
2012-04-30 12:45:00,6.9,6.9,6.9,6.9,16800.0,6.3869,6.3869,6.3869,6.3869,16800.0
2012-04-30 12:50:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 12:55:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 13:00:00,6.9,6.9,6.9,6.9,36000.0,6.3869,6.3869,6.3869,6.3869,36000.0
2012-04-30 13:05:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 13:10:00,6.9,6.91,6.9,6.91,69600.0,6.3869,6.3961,6.3869,6.3961,69600.0
2012-04-30 13:15:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-04-30 13:20:00,6.9,6.9,6.9,6.9,2400.0,6.3869,6.3869,6.3869,6.3869,2400.0
2012-04-30 13:25:00,6.89,6.89,6.89,6.89,24000.0,6.3776,6.3776,6.3776,6.3776,24000.0
2012-04-30 13:30:00,6.88,6.89,6.88,6.89,4800.0,6.3684,6.3776,6.3684,6.3776,4800.0
2012-04-30 13:35:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 13:40:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 13:45:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 13:50:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 13:55:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 14:00:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 14:05:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 14:10:00,6.88,6.88,6.88,6.88,2400.0,6.3684,6.3684,6.3684,6.3684,2400.0
2012-04-30 14:15:00,6.88,6.88,6.88,6.88,2400.0,6.3684,6.3684,6.3684,6.3684,2400.0
2012-04-30 14:20:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 14:25:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 14:30:00,6.87,6.87,6.87,6.87,2400.0,6.3591,6.3591,6.3591,6.3591,2400.0
2012-04-30 14:35:00,6.86,6.86,6.86,6.86,7200.0,6.3498,6.3498,6.3498,6.3498,7200.0
2012-04-30 14:40:00,6.87,6.87,6.87,6.87,2400.0,6.3591,6.3591,6.3591,6.3591,2400.0
2012-04-30 14:45:00,6.87,6.87,6.87,6.87,2400.0,6.3591,6.3591,6.3591,6.3591,2400.0
2012-04-30 14:50:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 14:55:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 15:00:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 15:05:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 15:10:00,6.89,6.89,6.88,6.88,4800.0,6.3776,6.3776,6.3684,6.3684,4800.0
2012-04-30 15:15:00,6.88,6.88,6.88,6.88,4800.0,6.3684,6.3684,6.3684,6.3684,4800.0
2012-04-30 15:20:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 15:25:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 15:30:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 15:35:00,6.9,6.9,6.9,6.9,16800.0,6.3869,6.3869,6.3869,6.3869,16800.0
2012-04-30 15:40:00,6.9,6.92,6.9,6.92,9600.0,6.3869,6.4054,6.3869,6.4054,9600.0
2012-04-30 15:45:00,6.91,6.91,6.91,6.91,4800.0,6.3961,6.3961,6.3961,6.3961,4800.0
2012-04-30 15:50:00,6.9,6.91,6.9,6.91,33600.0,6.3869,6.3961,6.3869,6.3961,33600.0
2012-04-30 15:55:00,6.91,6.92,6.91,6.91,153600.0,6.3961,6.4054,6.3961,6.3961,153600.0
2012-05-01 09:30:00,6.92,6.92,6.9,6.9,86400.0,6.4054,6.4054,6.3869,6.3869,86400.0
2012-05-01 09:35:00,6.91,6.92,6.91,6.92,12000.0,6.3961,6.4054,6.3961,6.4054,12000.0
2012-05-01 09:40:00,6.92,6.93,6.91,6.91,21600.0,6.4054,6.4146,6.3961,6.3961,21600.0
2012-05-01 09:45:00,6.91,6.91,6.91,6.91,4800.0,6.3961,6.3961,6.3961,6.3961,4800.0
2012-05-01 09:50:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-05-01 09:55:00,6.89,6.9,6.85,6.9,182400.0,6.3776,6.3869,6.3406,6.3869,182400.0
2012-05-01 10:00:00,6.89,6.98,6.87,6.97,379200.0,6.3776,6.4609,6.3591,6.4517,379200.0
2012-05-01 10:05:00,6.97,6.98,6.97,6.98,187200.0,6.4517,6.4609,6.4517,6.4609,187200.0
2012-05-01 10:10:00,6.99,6.99,6.99,6.99,16800.0,6.4702,6.4702,6.4702,6.4702,16800.0
2012-05-01 10:15:00,6.99,7.0,6.99,7.0,28800.0,6.4702,6.4794,6.4702,6.4794,28800.0
2012-05-01 10:20:00,7.03,7.04,7.03,7.04,45600.0,6.5072,6.5165,6.5072,6.5165,45600.0
2012-05-01 10:25:00,7.04,7.05,7.04,7.05,62400.0,6.5165,6.5257,6.5165,6.5257,62400.0
2012-05-01 10:30:00,7.05,7.05,7.05,7.05,7200.0,6.5257,6.5257,6.5257,6.5257,7200.0
2012-05-01 10:35:00,7.04,7.05,7.04,7.05,4800.0,6.5165,6.5257,6.5165,6.5257,4800.0
2012-05-01 10:40:00,7.05,7.05,7.05,7.05,12000.0,6.5257,6.5257,6.5257,6.5257,12000.0
2012-05-01 10:45:00,7.06,7.06,7.05,7.06,28800.0,6.535,6.535,6.5257,6.535,28800.0
2012-05-01 10:50:00,7.07,7.07,7.06,7.07,14400.0,6.5442,6.5442,6.535,6.5442,14400.0
2012-05-01 10:55:00,7.07,7.07,7.07,7.07,9600.0,6.5442,6.5442,6.5442,6.5442,9600.0
2012-05-01 11:00:00,7.07,7.07,7.07,7.07,12000.0,6.5442,6.5442,6.5442,6.5442,12000.0
2012-05-01 11:05:00,7.07,7.07,7.07,7.07,12000.0,6.5442,6.5442,6.5442,6.5442,12000.0
2012-05-01 11:10:00,7.07,7.07,7.07,7.07,7200.0,6.5442,6.5442,6.5442,6.5442,7200.0
2012-05-01 11:15:00,7.08,7.08,7.08,7.08,4800.0,6.5535,6.5535,6.5535,6.5535,4800.0
2012-05-01 11:20:00,7.08,7.08,7.08,7.08,0.0,6.5535,6.5535,6.5535,6.5535,0.0
2012-05-01 11:25:00,7.07,7.07,7.07,7.07,2400.0,6.5442,6.5442,6.5442,6.5442,2400.0
2012-05-01 11:30:00,7.07,7.07,7.07,7.07,4800.0,6.5442,6.5442,6.5442,6.5442,4800.0
2012-05-01 11:35:00,7.07,7.08,7.07,7.08,4800.0,6.5442,6.5535,6.5442,6.5535,4800.0
2012-05-01 11:40:00,7.08,7.08,7.08,7.08,12000.0,6.5535,6.5535,6.5535,6.5535,12000.0
2012-05-01 11:45:00,7.08,7.11,7.08,7.1,115200.0,6.5535,6.5813,6.5535,6.572,115200.0
2012-05-01 11:50:00,7.1,7.12,7.1,7.12,36000.0,6.572,6.5905,6.572,6.5905,36000.0
2012-05-01 11:55:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:00:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:05:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:10:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:15:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:20:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:25:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:30:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:35:00,7.1,7.1,7.1,7.1,9600.0,6.572,6.572,6.572,6.572,9600.0
2012-05-01 12:40:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:45:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:50:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:55:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 13:00:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 13:05:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 13:10:00,7.1,7.1,7.1,7.1,4800.0,6.572,6.572,6.572,6.572,4800.0
2012-05-01 13:15:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 13:20:00,7.09,7.09,7.09,7.09,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2012-05-01 13:25:00,7.09,7.09,7.09,7.09,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2012-05-01 13:30:00,7.09,7.09,7.09,7.09,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2012-05-01 13:35:00,7.09,7.09,7.09,7.09,4800.0,6.5627,6.5627,6.5627,6.5627,4800.0
2012-05-01 13:40:00,7.09,7.09,7.09,7.09,7200.0,6.5627,6.5627,6.5627,6.5627,7200.0
2012-05-01 13:45:00,7.08,7.09,7.08,7.09,74400.0,6.5535,6.5627,6.5535,6.5627,74400.0
2012-05-01 13:50:00,7.08,7.09,7.08,7.09,40800.0,6.5535,6.5627,6.5535,6.5627,40800.0
2012-05-01 13:55:00,7.09,7.1,7.09,7.1,26400.0,6.5627,6.572,6.5627,6.572,26400.0
2012-05-01 14:00:00,7.09,7.09,7.09,7.09,28800.0,6.5627,6.5627,6.5627,6.5627,28800.0
2012-05-01 14:05:00,7.09,7.09,7.09,7.09,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2012-05-01 14:10:00,7.09,7.09,7.09,7.09,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2012-05-01 14:15:00,7.1,7.1,7.1,7.1,7200.0,6.572,6.572,6.572,6.572,7200.0
2012-05-01 14:20:00,7.11,7.11,7.1,7.11,7200.0,6.5813,6.5813,6.572,6.5813,7200.0
2012-05-01 14:25:00,7.09,7.09,7.09,7.09,7200.0,6.5627,6.5627,6.5627,6.5627,7200.0
2012-05-01 14:30:00,7.09,7.1,7.09,7.1,28800.0,6.5627,6.572,6.5627,6.572,28800.0
2012-05-01 14:35:00,7.1,7.1,7.1,7.1,4800.0,6.572,6.572,6.572,6.572,4800.0
2012-05-01 14:40:00,7.09,7.1,7.09,7.1,12000.0,6.5627,6.572,6.5627,6.572,12000.0
2012-05-01 14:45:00,7.09,7.09,7.09,7.09,16800.0,6.5627,6.5627,6.5627,6.5627,16800.0
2012-05-01 14:50:00,7.09,7.09,7.09,7.09,7200.0,6.5627,6.5627,6.5627,6.5627,7200.0
2012-05-01 14:55:00,7.09,7.09,7.09,7.09,4800.0,6.5627,6.5627,6.5627,6.5627,4800.0
2012-05-01 15:00:00,7.09,7.09,7.09,7.09,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2012-05-01 15:05:00,7.09,7.09,7.09,7.09,4800.0,6.5627,6.5627,6.5627,6.5627,4800.0
2012-05-01 15:10:00,7.09,7.09,7.09,7.09,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2012-05-01 15:15:00,7.07,7.07,7.07,7.07,2400.0,6.5442,6.5442,6.5442,6.5442,2400.0
2012-05-01 15:20:00,7.07,7.07,7.06,7.07,40800.0,6.5442,6.5442,6.535,6.5442,40800.0
2012-05-01 15:25:00,7.07,7.07,7.07,7.07,7200.0,6.5442,6.5442,6.5442,6.5442,7200.0
2012-05-01 15:30:00,7.07,7.07,7.05,7.05,60000.0,6.5442,6.5442,6.5257,6.5257,60000.0
2012-05-01 15:35:00,7.04,7.05,7.04,7.05,16800.0,6.5165,6.5257,6.5165,6.5257,16800.0
2012-05-01 15:40:00,7.04,7.05,7.04,7.05,76800.0,6.5165,6.5257,6.5165,6.5257,76800.0
2012-05-01 15:45:00,7.05,7.05,7.05,7.05,4800.0,6.5257,6.5257,6.5257,6.5257,4800.0
2012-05-01 15:50:00,7.04,7.04,7.02,7.02,76800.0,6.5165,6.5165,6.4979,6.4979,76800.0
2012-05-01 15:55:00,7.02,7.03,7.02,7.02,151200.0,6.4979,6.5072,6.4979,6.4979,151200.0
2012-05-02 09:30:00,6.95,6.95,6.93,6.93,31200.0,6.4332,6.4332,6.4146,6.4146,31200.0
2012-05-02 09:35:00,6.94,6.95,6.93,6.95,50400.0,6.4239,6.4332,6.4146,6.4332,50400.0
2012-05-02 09:40:00,6.94,6.94,6.93,6.93,19200.0,6.4239,6.4239,6.4146,6.4146,19200.0
2012-05-02 09:45:00,6.92,6.96,6.92,6.94,33600.0,6.4054,6.4424,6.4054,6.4239,33600.0
2012-05-02 09:50:00,6.95,6.95,6.94,6.95,55200.0,6.4332,6.4332,6.4239,6.4332,55200.0
2012-05-02 09:55:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-05-02 10:00:00,6.94,6.95,6.91,6.91,165600.0,6.4239,6.4332,6.3961,6.3961,165600.0
2012-05-02 10:05:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-05-02 10:10:00,6.92,6.92,6.92,6.92,31200.0,6.4054,6.4054,6.4054,6.4054,31200.0
2012-05-02 10:15:00,6.9,6.91,6.9,6.91,14400.0,6.3869,6.3961,6.3869,6.3961,14400.0
2012-05-02 10:20:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-05-02 10:25:00,6.9,6.9,6.9,6.9,24000.0,6.3869,6.3869,6.3869,6.3869,24000.0
2012-05-02 10:30:00,6.89,6.91,6.89,6.91,24000.0,6.3776,6.3961,6.3776,6.3961,24000.0
2012-05-02 10:35:00,6.91,6.91,6.91,6.91,12000.0,6.3961,6.3961,6.3961,6.3961,12000.0
2012-05-02 10:40:00,6.93,6.93,6.93,6.93,19200.0,6.4146,6.4146,6.4146,6.4146,19200.0
2012-05-02 10:45:00,6.94,6.94,6.94,6.94,4800.0,6.4239,6.4239,6.4239,6.4239,4800.0
2012-05-02 10:50:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-05-02 10:55:00,6.95,6.95,6.95,6.95,14400.0,6.4332,6.4332,6.4332,6.4332,14400.0
2012-05-02 11:00:00,6.96,6.96,6.95,6.95,26400.0,6.4424,6.4424,6.4332,6.4332,26400.0
2012-05-02 11:05:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-05-02 11:10:00,6.95,6.95,6.94,6.94,24000.0,6.4332,6.4332,6.4239,6.4239,24000.0
2012-05-02 11:15:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-05-02 11:20:00,6.93,6.94,6.93,6.94,4800.0,6.4146,6.4239,6.4146,6.4239,4800.0
2012-05-02 11:25:00,6.94,6.94,6.94,6.94,4800.0,6.4239,6.4239,6.4239,6.4239,4800.0
2012-05-02 11:30:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-05-02 11:35:00,6.95,6.95,6.95,6.95,19200.0,6.4332,6.4332,6.4332,6.4332,19200.0
2012-05-02 11:40:00,6.96,6.96,6.95,6.96,21600.0,6.4424,6.4424,6.4332,6.4424,21600.0
2012-05-02 11:45:00,6.96,6.96,6.96,6.96,26400.0,6.4424,6.4424,6.4424,6.4424,26400.0
2012-05-02 11:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-02 11:55:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-02 12:00:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-05-02 12:05:00,6.94,6.94,6.94,6.94,26400.0,6.4239,6.4239,6.4239,6.4239,26400.0
2012-05-02 12:10:00,6.95,6.95,6.95,6.95,19200.0,6.4332,6.4332,6.4332,6.4332,19200.0
2012-05-02 12:15:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-05-02 12:20:00,6.99,6.99,6.99,6.99,16800.0,6.4702,6.4702,6.4702,6.4702,16800.0
2012-05-02 12:25:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 12:30:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 12:35:00,6.99,6.99,6.99,6.99,4800.0,6.4702,6.4702,6.4702,6.4702,4800.0
2012-05-02 12:40:00,6.98,6.98,6.98,6.98,9600.0,6.4609,6.4609,6.4609,6.4609,9600.0
2012-05-02 12:45:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-02 12:50:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-02 12:55:00,6.99,6.99,6.98,6.98,48000.0,6.4702,6.4702,6.4609,6.4609,48000.0
2012-05-02 13:00:00,6.99,6.99,6.98,6.98,45600.0,6.4702,6.4702,6.4609,6.4609,45600.0
2012-05-02 13:05:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-05-02 13:10:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-02 13:15:00,6.98,6.98,6.97,6.97,40800.0,6.4609,6.4609,6.4517,6.4517,40800.0
2012-05-02 13:20:00,6.97,6.97,6.97,6.97,2400.0,6.4517,6.4517,6.4517,6.4517,2400.0
2012-05-02 13:25:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 13:30:00,6.96,6.96,6.96,6.96,12000.0,6.4424,6.4424,6.4424,6.4424,12000.0
2012-05-02 13:35:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-02 13:40:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-05-02 13:45:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 13:55:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 14:00:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-05-02 14:05:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-02 14:10:00,6.99,6.99,6.99,6.99,28800.0,6.4702,6.4702,6.4702,6.4702,28800.0
2012-05-02 14:15:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:20:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:25:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:30:00,7.0,7.0,6.99,6.99,24000.0,6.4794,6.4794,6.4702,6.4702,24000.0
2012-05-02 14:35:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:40:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:45:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:50:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:55:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 15:00:00,6.99,6.99,6.97,6.97,9600.0,6.4702,6.4702,6.4517,6.4517,9600.0
2012-05-02 15:05:00,6.97,6.97,6.97,6.97,9600.0,6.4517,6.4517,6.4517,6.4517,9600.0
2012-05-02 15:10:00,6.96,6.96,6.96,6.96,16800.0,6.4424,6.4424,6.4424,6.4424,16800.0
2012-05-02 15:15:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-02 15:20:00,6.97,6.97,6.97,6.97,2400.0,6.4517,6.4517,6.4517,6.4517,2400.0
2012-05-02 15:25:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 15:30:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 15:35:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-05-02 15:40:00,6.98,7.0,6.98,7.0,16800.0,6.4609,6.4794,6.4609,6.4794,16800.0
2012-05-02 15:45:00,7.01,7.01,7.01,7.01,9600.0,6.4887,6.4887,6.4887,6.4887,9600.0
2012-05-02 15:50:00,7.0,7.0,6.99,6.99,50400.0,6.4794,6.4794,6.4702,6.4702,50400.0
2012-05-02 15:55:00,7.0,7.0,6.99,7.0,60000.0,6.4794,6.4794,6.4702,6.4794,60000.0
2012-05-03 09:30:00,7.0,7.01,7.0,7.0,86400.0,6.4794,6.4887,6.4794,6.4794,86400.0
2012-05-03 09:35:00,7.0,7.0,6.98,6.99,91200.0,6.4794,6.4794,6.4609,6.4702,91200.0
2012-05-03 09:40:00,6.99,7.0,6.99,7.0,9600.0,6.4702,6.4794,6.4702,6.4794,9600.0
2012-05-03 09:45:00,7.02,7.02,7.01,7.01,36000.0,6.4979,6.4979,6.4887,6.4887,36000.0
2012-05-03 09:50:00,7.03,7.03,7.02,7.03,69600.0,6.5072,6.5072,6.4979,6.5072,69600.0
2012-05-03 09:55:00,7.03,7.03,7.0,7.0,64800.0,6.5072,6.5072,6.4794,6.4794,64800.0
2012-05-03 10:00:00,7.0,7.0,6.96,6.96,79200.0,6.4794,6.4794,6.4424,6.4424,79200.0
2012-05-03 10:05:00,6.95,6.96,6.95,6.96,48000.0,6.4332,6.4424,6.4332,6.4424,48000.0
2012-05-03 10:10:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-05-03 10:15:00,6.94,6.94,6.93,6.93,16800.0,6.4239,6.4239,6.4146,6.4146,16800.0
2012-05-03 10:20:00,6.93,6.93,6.92,6.93,64800.0,6.4146,6.4146,6.4054,6.4146,64800.0
2012-05-03 10:25:00,6.94,6.94,6.94,6.94,48000.0,6.4239,6.4239,6.4239,6.4239,48000.0
2012-05-03 10:30:00,6.94,6.94,6.94,6.94,4800.0,6.4239,6.4239,6.4239,6.4239,4800.0
2012-05-03 10:35:00,6.96,6.96,6.96,6.96,14400.0,6.4424,6.4424,6.4424,6.4424,14400.0
2012-05-03 10:40:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-03 10:45:00,6.96,6.96,6.96,6.96,16800.0,6.4424,6.4424,6.4424,6.4424,16800.0
2012-05-03 10:50:00,6.95,6.95,6.95,6.95,9600.0,6.4332,6.4332,6.4332,6.4332,9600.0
2012-05-03 10:55:00,6.99,6.99,6.99,6.99,16800.0,6.4702,6.4702,6.4702,6.4702,16800.0
2012-05-03 11:00:00,6.98,6.98,6.98,6.98,7200.0,6.4609,6.4609,6.4609,6.4609,7200.0
2012-05-03 11:05:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-03 11:10:00,6.98,6.98,6.98,6.98,16800.0,6.4609,6.4609,6.4609,6.4609,16800.0
2012-05-03 11:15:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-03 11:20:00,6.99,7.0,6.99,7.0,48000.0,6.4702,6.4794,6.4702,6.4794,48000.0
2012-05-03 11:25:00,7.0,7.0,7.0,7.0,21600.0,6.4794,6.4794,6.4794,6.4794,21600.0
2012-05-03 11:30:00,7.0,7.0,6.99,6.99,19200.0,6.4794,6.4794,6.4702,6.4702,19200.0
2012-05-03 11:35:00,6.98,6.98,6.98,6.98,26400.0,6.4609,6.4609,6.4609,6.4609,26400.0
2012-05-03 11:40:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-05-03 11:45:00,6.98,6.98,6.94,6.94,76800.0,6.4609,6.4609,6.4239,6.4239,76800.0
2012-05-03 11:50:00,6.94,6.94,6.94,6.94,19200.0,6.4239,6.4239,6.4239,6.4239,19200.0
2012-05-03 11:55:00,6.94,6.95,6.94,6.94,21600.0,6.4239,6.4332,6.4239,6.4239,21600.0
2012-05-03 12:00:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-05-03 12:05:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-05-03 12:10:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-05-03 12:15:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-05-03 12:20:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-03 12:25:00,6.95,6.95,6.95,6.95,21600.0,6.4332,6.4332,6.4332,6.4332,21600.0
2012-05-03 12:30:00,6.95,6.95,6.95,6.95,14400.0,6.4332,6.4332,6.4332,6.4332,14400.0
2012-05-03 12:35:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-03 12:40:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-05-03 12:45:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-03 12:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-03 12:55:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-03 13:00:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-03 13:05:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-05-03 13:10:00,6.93,6.93,6.92,6.93,76800.0,6.4146,6.4146,6.4054,6.4146,76800.0
2012-05-03 13:15:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-05-03 13:20:00,6.94,6.94,6.94,6.94,19200.0,6.4239,6.4239,6.4239,6.4239,19200.0
2012-05-03 13:25:00,6.94,6.94,6.94,6.94,2400.0,6.4239,6.4239,6.4239,6.4239,2400.0
2012-05-03 13:30:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-05-03 13:35:00,6.93,6.93,6.93,6.93,0.0,6.4146,6.4146,6.4146,6.4146,0.0
2012-05-03 13:40:00,6.92,6.92,6.88,6.88,38400.0,6.4054,6.4054,6.3684,6.3684,38400.0
2012-05-03 13:45:00,6.87,6.88,6.87,6.88,52800.0,6.3591,6.3684,6.3591,6.3684,52800.0
2012-05-03 13:50:00,6.86,6.87,6.86,6.87,115200.0,6.3498,6.3591,6.3498,6.3591,115200.0
2012-05-03 13:55:00,6.87,6.88,6.87,6.88,64800.0,6.3591,6.3684,6.3591,6.3684,64800.0
2012-05-03 14:00:00,6.87,6.88,6.87,6.88,88800.0,6.3591,6.3684,6.3591,6.3684,88800.0
2012-05-03 14:05:00,6.88,6.88,6.88,6.88,55200.0,6.3684,6.3684,6.3684,6.3684,55200.0
2012-05-03 14:10:00,6.87,6.87,6.87,6.87,19200.0,6.3591,6.3591,6.3591,6.3591,19200.0
2012-05-03 14:15:00,6.89,6.89,6.89,6.89,12000.0,6.3776,6.3776,6.3776,6.3776,12000.0
2012-05-03 14:20:00,6.89,6.89,6.89,6.89,24000.0,6.3776,6.3776,6.3776,6.3776,24000.0
2012-05-03 14:25:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-05-03 14:30:00,6.88,6.88,6.88,6.88,4800.0,6.3684,6.3684,6.3684,6.3684,4800.0
2012-05-03 14:35:00,6.88,6.88,6.88,6.88,7200.0,6.3684,6.3684,6.3684,6.3684,7200.0
2012-05-03 14:40:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-05-03 14:45:00,6.88,6.88,6.86,6.86,7200.0,6.3684,6.3684,6.3498,6.3498,7200.0
2012-05-03 14:50:00,6.87,6.87,6.87,6.87,16800.0,6.3591,6.3591,6.3591,6.3591,16800.0
2012-05-03 14:55:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-05-03 15:00:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-05-03 15:05:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-05-03 15:10:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-05-03 15:15:00,6.89,6.91,6.89,6.91,24000.0,6.3776,6.3961,6.3776,6.3961,24000.0
2012-05-03 15:20:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-05-03 15:25:00,6.91,6.91,6.91,6.91,0.0,6.3961,6.3961,6.3961,6.3961,0.0
2012-05-03 15:30:00,6.92,6.93,6.92,6.93,7200.0,6.4054,6.4146,6.4054,6.4146,7200.0
2012-05-03 15:35:00,6.92,6.92,6.91,6.91,24000.0,6.4054,6.4054,6.3961,6.3961,24000.0
2012-05-03 15:40:00,6.91,6.92,6.91,6.92,76800.0,6.3961,6.4054,6.3961,6.4054,76800.0
2012-05-03 15:45:00,6.91,6.91,6.9,6.9,28800.0,6.3961,6.3961,6.3869,6.3869,28800.0
2012-05-03 15:50:00,6.9,6.91,6.9,6.9,48000.0,6.3869,6.3961,6.3869,6.3869,48000.0
2012-05-03 15:55:00,6.91,6.91,6.9,6.91,81600.0,6.3961,6.3961,6.3869,6.3961,81600.0
2012-05-04 09:30:00,6.8,6.82,6.8,6.81,60000.0,6.2943,6.3128,6.2943,6.3036,60000.0
2012-05-04 09:35:00,6.79,6.79,6.77,6.77,45600.0,6.2851,6.2851,6.2665,6.2665,45600.0
2012-05-04 09:40:00,6.77,6.78,6.76,6.77,45600.0,6.2665,6.2758,6.2573,6.2665,45600.0
2012-05-04 09:45:00,6.77,6.79,6.77,6.77,127200.0,6.2665,6.2851,6.2665,6.2665,127200.0
2012-05-04 09:50:00,6.8,6.8,6.78,6.78,69600.0,6.2943,6.2943,6.2758,6.2758,69600.0
2012-05-04 09:55:00,6.78,6.78,6.75,6.76,168000.0,6.2758,6.2758,6.248,6.2573,168000.0
2012-05-04 10:00:00,6.75,6.75,6.74,6.74,182400.0,6.248,6.248,6.2388,6.2388,182400.0
2012-05-04 10:05:00,6.74,6.77,6.74,6.76,88800.0,6.2388,6.2665,6.2388,6.2573,88800.0
2012-05-04 10:10:00,6.76,6.76,6.74,6.75,12000.0,6.2573,6.2573,6.2388,6.248,12000.0
2012-05-04 10:15:00,6.75,6.75,6.73,6.73,36000.0,6.248,6.248,6.2295,6.2295,36000.0
2012-05-04 10:20:00,6.73,6.74,6.73,6.74,16800.0,6.2295,6.2388,6.2295,6.2388,16800.0
2012-05-04 10:25:00,6.74,6.74,6.74,6.74,19200.0,6.2388,6.2388,6.2388,6.2388,19200.0
2012-05-04 10:30:00,6.73,6.73,6.7,6.7,48000.0,6.2295,6.2295,6.2017,6.2017,48000.0
2012-05-04 10:35:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-05-04 10:40:00,6.7,6.72,6.7,6.72,36000.0,6.2017,6.2203,6.2017,6.2203,36000.0
2012-05-04 10:45:00,6.71,6.71,6.71,6.71,36000.0,6.211,6.211,6.211,6.211,36000.0
2012-05-04 10:50:00,6.71,6.73,6.71,6.72,88800.0,6.211,6.2295,6.211,6.2203,88800.0
2012-05-04 10:55:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-05-04 11:00:00,6.73,6.73,6.71,6.71,16800.0,6.2295,6.2295,6.211,6.211,16800.0
2012-05-04 11:05:00,6.7,6.71,6.7,6.71,19200.0,6.2017,6.211,6.2017,6.211,19200.0
2012-05-04 11:10:00,6.71,6.71,6.71,6.71,19200.0,6.211,6.211,6.211,6.211,19200.0
2012-05-04 11:15:00,6.7,6.71,6.7,6.71,7200.0,6.2017,6.211,6.2017,6.211,7200.0
2012-05-04 11:20:00,6.72,6.72,6.7,6.7,28800.0,6.2203,6.2203,6.2017,6.2017,28800.0
2012-05-04 11:25:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-05-04 11:30:00,6.7,6.7,6.69,6.69,108000.0,6.2017,6.2017,6.1925,6.1925,108000.0
2012-05-04 11:35:00,6.66,6.66,6.66,6.66,48000.0,6.1647,6.1647,6.1647,6.1647,48000.0
2012-05-04 11:40:00,6.66,6.67,6.66,6.67,7200.0,6.1647,6.174,6.1647,6.174,7200.0
2012-05-04 11:45:00,6.67,6.67,6.66,6.66,19200.0,6.174,6.174,6.1647,6.1647,19200.0
2012-05-04 11:50:00,6.65,6.65,6.65,6.65,12000.0,6.1555,6.1555,6.1555,6.1555,12000.0
2012-05-04 11:55:00,6.65,6.66,6.65,6.65,7200.0,6.1555,6.1647,6.1555,6.1555,7200.0
2012-05-04 12:00:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-05-04 12:05:00,6.66,6.67,6.66,6.67,28800.0,6.1647,6.174,6.1647,6.174,28800.0
2012-05-04 12:10:00,6.67,6.67,6.67,6.67,9600.0,6.174,6.174,6.174,6.174,9600.0
2012-05-04 12:15:00,6.67,6.67,6.67,6.67,19200.0,6.174,6.174,6.174,6.174,19200.0
2012-05-04 12:20:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-05-04 12:25:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-05-04 12:30:00,6.66,6.66,6.65,6.65,4800.0,6.1647,6.1647,6.1555,6.1555,4800.0
2012-05-04 12:35:00,6.65,6.65,6.62,6.63,52800.0,6.1555,6.1555,6.1277,6.1369,52800.0
2012-05-04 12:40:00,6.63,6.63,6.63,6.63,0.0,6.1369,6.1369,6.1369,6.1369,0.0
2012-05-04 12:45:00,6.65,6.65,6.64,6.64,7200.0,6.1555,6.1555,6.1462,6.1462,7200.0
2012-05-04 12:50:00,6.64,6.65,6.64,6.65,9600.0,6.1462,6.1555,6.1462,6.1555,9600.0
2012-05-04 12:55:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 13:00:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 13:05:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 13:10:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 13:15:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-04 13:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:25:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:30:00,6.67,6.67,6.67,6.67,16800.0,6.174,6.174,6.174,6.174,16800.0
2012-05-04 13:35:00,6.66,6.66,6.66,6.66,12000.0,6.1647,6.1647,6.1647,6.1647,12000.0
2012-05-04 13:40:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:45:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:50:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-05-04 13:55:00,6.67,6.68,6.67,6.67,43200.0,6.174,6.1832,6.174,6.174,43200.0
2012-05-04 14:00:00,6.67,6.67,6.67,6.67,31200.0,6.174,6.174,6.174,6.174,31200.0
2012-05-04 14:05:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-05-04 14:10:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-05-04 14:15:00,6.65,6.66,6.65,6.66,7200.0,6.1555,6.1647,6.1555,6.1647,7200.0
2012-05-04 14:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 14:25:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 14:30:00,6.65,6.66,6.65,6.66,19200.0,6.1555,6.1647,6.1555,6.1647,19200.0
2012-05-04 14:35:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-05-04 14:40:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-05-04 14:45:00,6.64,6.64,6.64,6.64,2400.0,6.1462,6.1462,6.1462,6.1462,2400.0
2012-05-04 14:50:00,6.64,6.64,6.64,6.64,0.0,6.1462,6.1462,6.1462,6.1462,0.0
2012-05-04 14:55:00,6.64,6.64,6.64,6.64,0.0,6.1462,6.1462,6.1462,6.1462,0.0
2012-05-04 15:00:00,6.67,6.67,6.67,6.67,31200.0,6.174,6.174,6.174,6.174,31200.0
2012-05-04 15:05:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-05-04 15:10:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-05-04 15:15:00,6.65,6.65,6.65,6.65,24000.0,6.1555,6.1555,6.1555,6.1555,24000.0
2012-05-04 15:20:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 15:25:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-05-04 15:30:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-04 15:35:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-04 15:40:00,6.66,6.68,6.66,6.68,74400.0,6.1647,6.1832,6.1647,6.1832,74400.0
2012-05-04 15:45:00,6.68,6.68,6.68,6.68,28800.0,6.1832,6.1832,6.1832,6.1832,28800.0
2012-05-04 15:50:00,6.68,6.68,6.66,6.66,74400.0,6.1832,6.1832,6.1647,6.1647,74400.0
2012-05-04 15:55:00,6.66,6.67,6.64,6.64,244800.0,6.1647,6.174,6.1462,6.1462,244800.0
2012-05-07 09:30:00,6.55,6.57,6.54,6.56,91200.0,6.0629,6.0814,6.0536,6.0722,91200.0
2012-05-07 09:35:00,6.57,6.59,6.57,6.59,72000.0,6.0814,6.0999,6.0814,6.0999,72000.0
2012-05-07 09:40:00,6.59,6.61,6.59,6.61,48000.0,6.0999,6.1184,6.0999,6.1184,48000.0
2012-05-07 09:45:00,6.61,6.61,6.61,6.61,0.0,6.1184,6.1184,6.1184,6.1184,0.0
2012-05-07 09:50:00,6.58,6.58,6.58,6.58,26400.0,6.0907,6.0907,6.0907,6.0907,26400.0
2012-05-07 09:55:00,6.59,6.59,6.59,6.59,28800.0,6.0999,6.0999,6.0999,6.0999,28800.0
2012-05-07 10:00:00,6.59,6.61,6.59,6.61,9600.0,6.0999,6.1184,6.0999,6.1184,9600.0
2012-05-07 10:05:00,6.59,6.6,6.59,6.6,28800.0,6.0999,6.1092,6.0999,6.1092,28800.0
2012-05-07 10:10:00,6.58,6.58,6.57,6.57,7200.0,6.0907,6.0907,6.0814,6.0814,7200.0
2012-05-07 10:15:00,6.57,6.58,6.57,6.57,7200.0,6.0814,6.0907,6.0814,6.0814,7200.0
2012-05-07 10:20:00,6.59,6.6,6.58,6.58,38400.0,6.0999,6.1092,6.0907,6.0907,38400.0
2012-05-07 10:25:00,6.6,6.6,6.59,6.59,4800.0,6.1092,6.1092,6.0999,6.0999,4800.0
2012-05-07 10:30:00,6.56,6.56,6.55,6.55,38400.0,6.0722,6.0722,6.0629,6.0629,38400.0
2012-05-07 10:35:00,6.54,6.54,6.54,6.54,21600.0,6.0536,6.0536,6.0536,6.0536,21600.0
2012-05-07 10:40:00,6.54,6.54,6.54,6.54,2400.0,6.0536,6.0536,6.0536,6.0536,2400.0
2012-05-07 10:45:00,6.57,6.57,6.57,6.57,4800.0,6.0814,6.0814,6.0814,6.0814,4800.0
2012-05-07 10:50:00,6.57,6.57,6.57,6.57,60000.0,6.0814,6.0814,6.0814,6.0814,60000.0
2012-05-07 10:55:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-05-07 11:00:00,6.58,6.6,6.58,6.6,19200.0,6.0907,6.1092,6.0907,6.1092,19200.0
2012-05-07 11:05:00,6.6,6.6,6.6,6.6,55200.0,6.1092,6.1092,6.1092,6.1092,55200.0
2012-05-07 11:10:00,6.6,6.61,6.6,6.61,33600.0,6.1092,6.1184,6.1092,6.1184,33600.0
2012-05-07 11:15:00,6.6,6.6,6.59,6.59,4800.0,6.1092,6.1092,6.0999,6.0999,4800.0
2012-05-07 11:20:00,6.59,6.59,6.59,6.59,0.0,6.0999,6.0999,6.0999,6.0999,0.0
2012-05-07 11:25:00,6.59,6.59,6.59,6.59,16800.0,6.0999,6.0999,6.0999,6.0999,16800.0
2012-05-07 11:30:00,6.59,6.59,6.59,6.59,16800.0,6.0999,6.0999,6.0999,6.0999,16800.0
2012-05-07 11:35:00,6.59,6.6,6.59,6.6,21600.0,6.0999,6.1092,6.0999,6.1092,21600.0
2012-05-07 11:40:00,6.58,6.58,6.58,6.58,31200.0,6.0907,6.0907,6.0907,6.0907,31200.0
2012-05-07 11:45:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-05-07 11:50:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-05-07 11:55:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-05-07 12:00:00,6.59,6.59,6.59,6.59,4800.0,6.0999,6.0999,6.0999,6.0999,4800.0
2012-05-07 12:05:00,6.6,6.6,6.6,6.6,105600.0,6.1092,6.1092,6.1092,6.1092,105600.0
2012-05-07 12:10:00,6.6,6.6,6.59,6.59,4800.0,6.1092,6.1092,6.0999,6.0999,4800.0
2012-05-07 12:15:00,6.59,6.6,6.59,6.6,12000.0,6.0999,6.1092,6.0999,6.1092,12000.0
2012-05-07 12:20:00,6.59,6.6,6.59,6.6,7200.0,6.0999,6.1092,6.0999,6.1092,7200.0
2012-05-07 12:25:00,6.6,6.6,6.6,6.6,2400.0,6.1092,6.1092,6.1092,6.1092,2400.0
2012-05-07 12:30:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-05-07 12:35:00,6.63,6.63,6.63,6.63,2400.0,6.1369,6.1369,6.1369,6.1369,2400.0
2012-05-07 12:40:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-05-07 12:45:00,6.62,6.63,6.62,6.63,7200.0,6.1277,6.1369,6.1277,6.1369,7200.0
2012-05-07 12:50:00,6.62,6.62,6.62,6.62,4800.0,6.1277,6.1277,6.1277,6.1277,4800.0
2012-05-07 12:55:00,6.62,6.62,6.62,6.62,12000.0,6.1277,6.1277,6.1277,6.1277,12000.0
2012-05-07 13:00:00,6.62,6.62,6.62,6.62,2400.0,6.1277,6.1277,6.1277,6.1277,2400.0
2012-05-07 13:05:00,6.62,6.62,6.62,6.62,12000.0,6.1277,6.1277,6.1277,6.1277,12000.0
2012-05-07 13:10:00,6.63,6.63,6.63,6.63,12000.0,6.1369,6.1369,6.1369,6.1369,12000.0
2012-05-07 13:15:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-05-07 13:20:00,6.65,6.65,6.64,6.64,50400.0,6.1555,6.1555,6.1462,6.1462,50400.0
2012-05-07 13:25:00,6.62,6.62,6.62,6.62,9600.0,6.1277,6.1277,6.1277,6.1277,9600.0
2012-05-07 13:30:00,6.62,6.62,6.62,6.62,2400.0,6.1277,6.1277,6.1277,6.1277,2400.0
2012-05-07 13:35:00,6.62,6.62,6.62,6.62,0.0,6.1277,6.1277,6.1277,6.1277,0.0
2012-05-07 13:40:00,6.64,6.65,6.64,6.65,4800.0,6.1462,6.1555,6.1462,6.1555,4800.0
2012-05-07 13:45:00,6.64,6.64,6.64,6.64,7200.0,6.1462,6.1462,6.1462,6.1462,7200.0
2012-05-07 13:50:00,6.65,6.66,6.65,6.66,21600.0,6.1555,6.1647,6.1555,6.1647,21600.0
2012-05-07 13:55:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-07 14:00:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-07 14:05:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-05-07 14:10:00,6.65,6.65,6.65,6.65,4800.0,6.1555,6.1555,6.1555,6.1555,4800.0
2012-05-07 14:15:00,6.64,6.64,6.64,6.64,2400.0,6.1462,6.1462,6.1462,6.1462,2400.0
2012-05-07 14:20:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-05-07 14:25:00,6.64,6.64,6.64,6.64,110400.0,6.1462,6.1462,6.1462,6.1462,110400.0
2012-05-07 14:30:00,6.64,6.64,6.64,6.64,0.0,6.1462,6.1462,6.1462,6.1462,0.0
2012-05-07 14:35:00,6.63,6.64,6.63,6.64,28800.0,6.1369,6.1462,6.1369,6.1462,28800.0
2012-05-07 14:40:00,6.63,6.63,6.63,6.63,26400.0,6.1369,6.1369,6.1369,6.1369,26400.0
2012-05-07 14:45:00,6.64,6.64,6.64,6.64,9600.0,6.1462,6.1462,6.1462,6.1462,9600.0
2012-05-07 14:50:00,6.64,6.64,6.64,6.64,2400.0,6.1462,6.1462,6.1462,6.1462,2400.0
2012-05-07 14:55:00,6.64,6.64,6.64,6.64,2400.0,6.1462,6.1462,6.1462,6.1462,2400.0
2012-05-07 15:00:00,6.64,6.64,6.64,6.64,0.0,6.1462,6.1462,6.1462,6.1462,0.0
2012-05-07 15:05:00,6.62,6.62,6.61,6.61,28800.0,6.1277,6.1277,6.1184,6.1184,28800.0
2012-05-07 15:10:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-05-07 15:15:00,6.63,6.63,6.63,6.63,0.0,6.1369,6.1369,6.1369,6.1369,0.0
2012-05-07 15:20:00,6.63,6.63,6.63,6.63,0.0,6.1369,6.1369,6.1369,6.1369,0.0
2012-05-07 15:25:00,6.62,6.63,6.62,6.62,16800.0,6.1277,6.1369,6.1277,6.1277,16800.0
2012-05-07 15:30:00,6.62,6.62,6.62,6.62,2400.0,6.1277,6.1277,6.1277,6.1277,2400.0
2012-05-07 15:35:00,6.64,6.64,6.63,6.63,24000.0,6.1462,6.1462,6.1369,6.1369,24000.0
2012-05-07 15:40:00,6.62,6.63,6.62,6.63,9600.0,6.1277,6.1369,6.1277,6.1369,9600.0
2012-05-07 15:45:00,6.63,6.63,6.62,6.62,24000.0,6.1369,6.1369,6.1277,6.1277,24000.0
2012-05-07 15:50:00,6.62,6.63,6.59,6.59,28800.0,6.1277,6.1369,6.0999,6.0999,28800.0
2012-05-07 15:55:00,6.6,6.61,6.6,6.6,132000.0,6.1092,6.1184,6.1092,6.1092,132000.0
2012-05-08 09:30:00,6.5,6.52,6.5,6.52,19200.0,6.0166,6.0351,6.0166,6.0351,19200.0
2012-05-08 09:35:00,6.48,6.49,6.47,6.47,103200.0,5.9981,6.0074,5.9888,5.9888,103200.0
2012-05-08 09:40:00,6.47,6.49,6.47,6.49,40800.0,5.9888,6.0074,5.9888,6.0074,40800.0
2012-05-08 09:45:00,6.5,6.5,6.5,6.5,12000.0,6.0166,6.0166,6.0166,6.0166,12000.0
2012-05-08 09:50:00,6.49,6.49,6.48,6.49,33600.0,6.0074,6.0074,5.9981,6.0074,33600.0
2012-05-08 09:55:00,6.48,6.49,6.47,6.49,40800.0,5.9981,6.0074,5.9888,6.0074,40800.0
2012-05-08 10:00:00,6.49,6.49,6.47,6.48,84000.0,6.0074,6.0074,5.9888,5.9981,84000.0
2012-05-08 10:05:00,6.46,6.46,6.46,6.46,55200.0,5.9796,5.9796,5.9796,5.9796,55200.0
2012-05-08 10:10:00,6.44,6.44,6.44,6.44,19200.0,5.9611,5.9611,5.9611,5.9611,19200.0
2012-05-08 10:15:00,6.44,6.45,6.44,6.45,19200.0,5.9611,5.9703,5.9611,5.9703,19200.0
2012-05-08 10:20:00,6.45,6.45,6.45,6.45,4800.0,5.9703,5.9703,5.9703,5.9703,4800.0
2012-05-08 10:25:00,6.43,6.43,6.42,6.42,12000.0,5.9518,5.9518,5.9426,5.9426,12000.0
2012-05-08 10:30:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-05-08 10:35:00,6.38,6.39,6.37,6.39,60000.0,5.9055,5.9148,5.8963,5.9148,60000.0
2012-05-08 10:40:00,6.38,6.38,6.38,6.38,9600.0,5.9055,5.9055,5.9055,5.9055,9600.0
2012-05-08 10:45:00,6.37,6.37,6.35,6.35,55200.0,5.8963,5.8963,5.8778,5.8778,55200.0
2012-05-08 10:50:00,6.36,6.37,6.36,6.37,26400.0,5.887,5.8963,5.887,5.8963,26400.0
2012-05-08 10:55:00,6.36,6.37,6.36,6.37,36000.0,5.887,5.8963,5.887,5.8963,36000.0
2012-05-08 11:00:00,6.37,6.37,6.35,6.35,31200.0,5.8963,5.8963,5.8778,5.8778,31200.0
2012-05-08 11:05:00,6.35,6.35,6.33,6.33,81600.0,5.8778,5.8778,5.8593,5.8593,81600.0
2012-05-08 11:10:00,6.32,6.32,6.32,6.32,24000.0,5.85,5.85,5.85,5.85,24000.0
2012-05-08 11:15:00,6.33,6.33,6.33,6.33,9600.0,5.8593,5.8593,5.8593,5.8593,9600.0
2012-05-08 11:20:00,6.34,6.34,6.33,6.33,9600.0,5.8685,5.8685,5.8593,5.8593,9600.0
2012-05-08 11:25:00,6.34,6.34,6.34,6.34,16800.0,5.8685,5.8685,5.8685,5.8685,16800.0
2012-05-08 11:30:00,6.33,6.35,6.33,6.35,4800.0,5.8593,5.8778,5.8593,5.8778,4800.0
2012-05-08 11:35:00,6.35,6.35,6.35,6.35,4800.0,5.8778,5.8778,5.8778,5.8778,4800.0
2012-05-08 11:40:00,6.36,6.37,6.36,6.37,40800.0,5.887,5.8963,5.887,5.8963,40800.0
2012-05-08 11:45:00,6.36,6.38,6.36,6.38,98400.0,5.887,5.9055,5.887,5.9055,98400.0
2012-05-08 11:50:00,6.39,6.4,6.39,6.4,33600.0,5.9148,5.9241,5.9148,5.9241,33600.0
2012-05-08 11:55:00,6.41,6.41,6.4,6.4,38400.0,5.9333,5.9333,5.9241,5.9241,38400.0
2012-05-08 12:00:00,6.4,6.4,6.38,6.38,40800.0,5.9241,5.9241,5.9055,5.9055,40800.0
2012-05-08 12:05:00,6.38,6.38,6.37,6.37,28800.0,5.9055,5.9055,5.8963,5.8963,28800.0
2012-05-08 12:10:00,6.38,6.38,6.37,6.37,4800.0,5.9055,5.9055,5.8963,5.8963,4800.0
2012-05-08 12:15:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-08 12:20:00,6.37,6.37,6.36,6.36,21600.0,5.8963,5.8963,5.887,5.887,21600.0
2012-05-08 12:25:00,6.36,6.36,6.35,6.36,40800.0,5.887,5.887,5.8778,5.887,40800.0
2012-05-08 12:30:00,6.35,6.35,6.35,6.35,21600.0,5.8778,5.8778,5.8778,5.8778,21600.0
2012-05-08 12:35:00,6.36,6.36,6.35,6.36,50400.0,5.887,5.887,5.8778,5.887,50400.0
2012-05-08 12:40:00,6.36,6.36,6.35,6.36,69600.0,5.887,5.887,5.8778,5.887,69600.0
2012-05-08 12:45:00,6.36,6.36,6.34,6.35,19200.0,5.887,5.887,5.8685,5.8778,19200.0
2012-05-08 12:50:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 12:55:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 13:00:00,6.35,6.35,6.35,6.35,4800.0,5.8778,5.8778,5.8778,5.8778,4800.0
2012-05-08 13:05:00,6.35,6.35,6.35,6.35,7200.0,5.8778,5.8778,5.8778,5.8778,7200.0
2012-05-08 13:10:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 13:15:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 13:20:00,6.38,6.38,6.38,6.38,2400.0,5.9055,5.9055,5.9055,5.9055,2400.0
2012-05-08 13:25:00,6.39,6.39,6.39,6.39,4800.0,5.9148,5.9148,5.9148,5.9148,4800.0
2012-05-08 13:30:00,6.4,6.4,6.4,6.4,2400.0,5.9241,5.9241,5.9241,5.9241,2400.0
2012-05-08 13:35:00,6.4,6.4,6.39,6.39,52800.0,5.9241,5.9241,5.9148,5.9148,52800.0
2012-05-08 13:40:00,6.39,6.39,6.39,6.39,31200.0,5.9148,5.9148,5.9148,5.9148,31200.0
2012-05-08 13:45:00,6.39,6.39,6.39,6.39,0.0,5.9148,5.9148,5.9148,5.9148,0.0
2012-05-08 13:50:00,6.38,6.38,6.37,6.37,64800.0,5.9055,5.9055,5.8963,5.8963,64800.0
2012-05-08 13:55:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-08 14:00:00,6.39,6.39,6.39,6.39,19200.0,5.9148,5.9148,5.9148,5.9148,19200.0
2012-05-08 14:05:00,6.39,6.39,6.39,6.39,0.0,5.9148,5.9148,5.9148,5.9148,0.0
2012-05-08 14:10:00,6.37,6.37,6.36,6.36,93600.0,5.8963,5.8963,5.887,5.887,93600.0
2012-05-08 14:15:00,6.36,6.36,6.36,6.36,0.0,5.887,5.887,5.887,5.887,0.0
2012-05-08 14:20:00,6.37,6.37,6.37,6.37,2400.0,5.8963,5.8963,5.8963,5.8963,2400.0
2012-05-08 14:25:00,6.38,6.38,6.38,6.38,16800.0,5.9055,5.9055,5.9055,5.9055,16800.0
2012-05-08 14:30:00,6.39,6.4,6.39,6.39,55200.0,5.9148,5.9241,5.9148,5.9148,55200.0
2012-05-08 14:35:00,6.39,6.39,6.39,6.39,2400.0,5.9148,5.9148,5.9148,5.9148,2400.0
2012-05-08 14:40:00,6.41,6.41,6.41,6.41,26400.0,5.9333,5.9333,5.9333,5.9333,26400.0
2012-05-08 14:45:00,6.4,6.4,6.4,6.4,48000.0,5.9241,5.9241,5.9241,5.9241,48000.0
2012-05-08 14:50:00,6.41,6.43,6.41,6.43,24000.0,5.9333,5.9518,5.9333,5.9518,24000.0
2012-05-08 14:55:00,6.42,6.42,6.42,6.42,72000.0,5.9426,5.9426,5.9426,5.9426,72000.0
2012-05-08 15:00:00,6.41,6.44,6.41,6.44,48000.0,5.9333,5.9611,5.9333,5.9611,48000.0
2012-05-08 15:05:00,6.44,6.44,6.42,6.42,12000.0,5.9611,5.9611,5.9426,5.9426,12000.0
2012-05-08 15:10:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-05-08 15:15:00,6.44,6.48,6.44,6.48,132000.0,5.9611,5.9981,5.9611,5.9981,132000.0
2012-05-08 15:20:00,6.49,6.49,6.46,6.46,158400.0,6.0074,6.0074,5.9796,5.9796,158400.0
2012-05-08 15:25:00,6.46,6.5,6.46,6.5,40800.0,5.9796,6.0166,5.9796,6.0166,40800.0
2012-05-08 15:30:00,6.48,6.48,6.47,6.47,4800.0,5.9981,5.9981,5.9888,5.9888,4800.0
2012-05-08 15:35:00,6.48,6.51,6.48,6.51,21600.0,5.9981,6.0259,5.9981,6.0259,21600.0
2012-05-08 15:40:00,6.49,6.49,6.49,6.49,12000.0,6.0074,6.0074,6.0074,6.0074,12000.0
2012-05-08 15:45:00,6.5,6.5,6.48,6.48,40800.0,6.0166,6.0166,5.9981,5.9981,40800.0
2012-05-08 15:50:00,6.49,6.51,6.49,6.5,67200.0,6.0074,6.0259,6.0074,6.0166,67200.0
2012-05-08 15:55:00,6.5,6.52,6.49,6.49,679200.0,6.0166,6.0351,6.0074,6.0074,679200.0
2012-05-09 09:30:00,6.32,6.34,6.31,6.34,890400.0,5.85,5.8685,5.8407,5.8685,890400.0
2012-05-09 09:35:00,6.33,6.33,6.3,6.32,69600.0,5.8593,5.8593,5.8315,5.85,69600.0
2012-05-09 09:40:00,6.34,6.35,6.33,6.33,120000.0,5.8685,5.8778,5.8593,5.8593,120000.0
2012-05-09 09:45:00,6.34,6.35,6.32,6.32,108000.0,5.8685,5.8778,5.85,5.85,108000.0
2012-05-09 09:50:00,6.32,6.34,6.31,6.31,55200.0,5.85,5.8685,5.8407,5.8407,55200.0
2012-05-09 09:55:00,6.32,6.33,6.29,6.33,132000.0,5.85,5.8593,5.8222,5.8593,132000.0
2012-05-09 10:00:00,6.32,6.37,6.31,6.36,201600.0,5.85,5.8963,5.8407,5.887,201600.0
2012-05-09 10:05:00,6.32,6.32,6.3,6.3,55200.0,5.85,5.85,5.8315,5.8315,55200.0
2012-05-09 10:10:00,6.3,6.32,6.3,6.3,79200.0,5.8315,5.85,5.8315,5.8315,79200.0
2012-05-09 10:15:00,6.29,6.29,6.25,6.27,86400.0,5.8222,5.8222,5.7852,5.8037,86400.0
2012-05-09 10:20:00,6.27,6.27,6.23,6.23,112800.0,5.8037,5.8037,5.7667,5.7667,112800.0
2012-05-09 10:25:00,6.25,6.25,6.23,6.24,81600.0,5.7852,5.7852,5.7667,5.776,81600.0
2012-05-09 10:30:00,6.24,6.26,6.24,6.26,40800.0,5.776,5.7945,5.776,5.7945,40800.0
2012-05-09 10:35:00,6.28,6.29,6.28,6.28,16800.0,5.813,5.8222,5.813,5.813,16800.0
2012-05-09 10:40:00,6.3,6.32,6.3,6.32,69600.0,5.8315,5.85,5.8315,5.85,69600.0
2012-05-09 10:45:00,6.33,6.33,6.31,6.31,52800.0,5.8593,5.8593,5.8407,5.8407,52800.0
2012-05-09 10:50:00,6.31,6.31,6.3,6.3,33600.0,5.8407,5.8407,5.8315,5.8315,33600.0
2012-05-09 10:55:00,6.3,6.3,6.3,6.3,0.0,5.8315,5.8315,5.8315,5.8315,0.0
2012-05-09 11:00:00,6.29,6.33,6.29,6.33,16800.0,5.8222,5.8593,5.8222,5.8593,16800.0
2012-05-09 11:05:00,6.32,6.32,6.32,6.32,4800.0,5.85,5.85,5.85,5.85,4800.0
2012-05-09 11:10:00,6.34,6.4,6.34,6.39,302400.0,5.8685,5.9241,5.8685,5.9148,302400.0
2012-05-09 11:15:00,6.39,6.39,6.38,6.38,43200.0,5.9148,5.9148,5.9055,5.9055,43200.0
2012-05-09 11:20:00,6.39,6.41,6.39,6.41,52800.0,5.9148,5.9333,5.9148,5.9333,52800.0
2012-05-09 11:25:00,6.41,6.41,6.4,6.4,28800.0,5.9333,5.9333,5.9241,5.9241,28800.0
2012-05-09 11:30:00,6.39,6.39,6.39,6.39,14400.0,5.9148,5.9148,5.9148,5.9148,14400.0
2012-05-09 11:35:00,6.39,6.42,6.39,6.42,45600.0,5.9148,5.9426,5.9148,5.9426,45600.0
2012-05-09 11:40:00,6.42,6.42,6.42,6.42,14400.0,5.9426,5.9426,5.9426,5.9426,14400.0
2012-05-09 11:45:00,6.41,6.41,6.41,6.41,4800.0,5.9333,5.9333,5.9333,5.9333,4800.0
2012-05-09 11:50:00,6.4,6.41,6.4,6.4,52800.0,5.9241,5.9333,5.9241,5.9241,52800.0
2012-05-09 11:55:00,6.4,6.42,6.4,6.41,48000.0,5.9241,5.9426,5.9241,5.9333,48000.0
2012-05-09 12:00:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-09 12:05:00,6.38,6.38,6.37,6.37,16800.0,5.9055,5.9055,5.8963,5.8963,16800.0
2012-05-09 12:10:00,6.36,6.36,6.36,6.36,9600.0,5.887,5.887,5.887,5.887,9600.0
2012-05-09 12:15:00,6.37,6.37,6.37,6.37,16800.0,5.8963,5.8963,5.8963,5.8963,16800.0
2012-05-09 12:20:00,6.38,6.38,6.38,6.38,4800.0,5.9055,5.9055,5.9055,5.9055,4800.0
2012-05-09 12:25:00,6.37,6.37,6.36,6.36,4800.0,5.8963,5.8963,5.887,5.887,4800.0
2012-05-09 12:30:00,6.35,6.35,6.35,6.35,4800.0,5.8778,5.8778,5.8778,5.8778,4800.0
2012-05-09 12:35:00,6.34,6.34,6.34,6.34,2400.0,5.8685,5.8685,5.8685,5.8685,2400.0
2012-05-09 12:40:00,6.34,6.34,6.33,6.34,12000.0,5.8685,5.8685,5.8593,5.8685,12000.0
2012-05-09 12:45:00,6.36,6.37,6.35,6.37,26400.0,5.887,5.8963,5.8778,5.8963,26400.0
2012-05-09 12:50:00,6.37,6.37,6.37,6.37,28800.0,5.8963,5.8963,5.8963,5.8963,28800.0
2012-05-09 12:55:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-09 13:00:00,6.39,6.42,6.39,6.42,38400.0,5.9148,5.9426,5.9148,5.9426,38400.0
2012-05-09 13:05:00,6.42,6.42,6.42,6.42,33600.0,5.9426,5.9426,5.9426,5.9426,33600.0
2012-05-09 13:10:00,6.4,6.4,6.4,6.4,19200.0,5.9241,5.9241,5.9241,5.9241,19200.0
2012-05-09 13:15:00,6.4,6.4,6.4,6.4,7200.0,5.9241,5.9241,5.9241,5.9241,7200.0
2012-05-09 13:20:00,6.43,6.45,6.43,6.44,48000.0,5.9518,5.9703,5.9518,5.9611,48000.0
2012-05-09 13:25:00,6.43,6.45,6.43,6.43,40800.0,5.9518,5.9703,5.9518,5.9518,40800.0
2012-05-09 13:30:00,6.44,6.47,6.44,6.47,52800.0,5.9611,5.9888,5.9611,5.9888,52800.0
2012-05-09 13:35:00,6.47,6.47,6.45,6.45,52800.0,5.9888,5.9888,5.9703,5.9703,52800.0
2012-05-09 13:40:00,6.46,6.47,6.46,6.47,26400.0,5.9796,5.9888,5.9796,5.9888,26400.0
2012-05-09 13:45:00,6.46,6.46,6.46,6.46,12000.0,5.9796,5.9796,5.9796,5.9796,12000.0
2012-05-09 13:50:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-09 13:55:00,6.47,6.47,6.47,6.47,12000.0,5.9888,5.9888,5.9888,5.9888,12000.0
2012-05-09 14:00:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-05-09 14:05:00,6.44,6.44,6.43,6.44,100800.0,5.9611,5.9611,5.9518,5.9611,100800.0
2012-05-09 14:10:00,6.43,6.43,6.43,6.43,26400.0,5.9518,5.9518,5.9518,5.9518,26400.0
2012-05-09 14:15:00,6.42,6.43,6.41,6.42,50400.0,5.9426,5.9518,5.9333,5.9426,50400.0
2012-05-09 14:20:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-05-09 14:25:00,6.43,6.43,6.43,6.43,2400.0,5.9518,5.9518,5.9518,5.9518,2400.0
2012-05-09 14:30:00,6.43,6.43,6.43,6.43,31200.0,5.9518,5.9518,5.9518,5.9518,31200.0
2012-05-09 14:35:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-05-09 14:40:00,6.42,6.42,6.42,6.42,2400.0,5.9426,5.9426,5.9426,5.9426,2400.0
2012-05-09 14:45:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-05-09 14:50:00,6.41,6.41,6.41,6.41,26400.0,5.9333,5.9333,5.9333,5.9333,26400.0
2012-05-09 14:55:00,6.39,6.39,6.39,6.39,2400.0,5.9148,5.9148,5.9148,5.9148,2400.0
2012-05-09 15:00:00,6.38,6.38,6.38,6.38,7200.0,5.9055,5.9055,5.9055,5.9055,7200.0
2012-05-09 15:05:00,6.37,6.37,6.37,6.37,12000.0,5.8963,5.8963,5.8963,5.8963,12000.0
2012-05-09 15:10:00,6.36,6.36,6.35,6.36,74400.0,5.887,5.887,5.8778,5.887,74400.0
2012-05-09 15:15:00,6.35,6.38,6.35,6.37,518400.0,5.8778,5.9055,5.8778,5.8963,518400.0
2012-05-09 15:20:00,6.38,6.4,6.37,6.39,393600.0,5.9055,5.9241,5.8963,5.9148,393600.0
2012-05-09 15:25:00,6.4,6.4,6.36,6.36,134400.0,5.9241,5.9241,5.887,5.887,134400.0
2012-05-09 15:30:00,6.38,6.39,6.38,6.39,55200.0,5.9055,5.9148,5.9055,5.9148,55200.0
2012-05-09 15:35:00,6.39,6.4,6.39,6.4,74400.0,5.9148,5.9241,5.9148,5.9241,74400.0
2012-05-09 15:40:00,6.41,6.42,6.41,6.42,50400.0,5.9333,5.9426,5.9333,5.9426,50400.0
2012-05-09 15:45:00,6.41,6.41,6.41,6.41,86400.0,5.9333,5.9333,5.9333,5.9333,86400.0
2012-05-09 15:50:00,6.41,6.41,6.37,6.37,163200.0,5.9333,5.9333,5.8963,5.8963,163200.0
2012-05-09 15:55:00,6.38,6.38,6.37,6.37,559200.0,5.9055,5.9055,5.8963,5.8963,559200.0
2012-05-10 09:30:00,6.44,6.45,6.43,6.45,249600.0,5.9611,5.9703,5.9518,5.9703,249600.0
2012-05-10 09:35:00,6.46,6.47,6.45,6.47,105600.0,5.9796,5.9888,5.9703,5.9888,105600.0
2012-05-10 09:40:00,6.46,6.46,6.43,6.43,40800.0,5.9796,5.9796,5.9518,5.9518,40800.0
2012-05-10 09:45:00,6.44,6.47,6.44,6.47,45600.0,5.9611,5.9888,5.9611,5.9888,45600.0
2012-05-10 09:50:00,6.48,6.49,6.48,6.48,45600.0,5.9981,6.0074,5.9981,5.9981,45600.0
2012-05-10 09:55:00,6.5,6.5,6.48,6.48,33600.0,6.0166,6.0166,5.9981,5.9981,33600.0
2012-05-10 10:00:00,6.48,6.49,6.48,6.49,21600.0,5.9981,6.0074,5.9981,6.0074,21600.0
2012-05-10 10:05:00,6.5,6.5,6.49,6.49,31200.0,6.0166,6.0166,6.0074,6.0074,31200.0
2012-05-10 10:10:00,6.49,6.5,6.46,6.46,100800.0,6.0074,6.0166,5.9796,5.9796,100800.0
2012-05-10 10:15:00,6.46,6.47,6.46,6.47,12000.0,5.9796,5.9888,5.9796,5.9888,12000.0
2012-05-10 10:20:00,6.47,6.47,6.45,6.45,19200.0,5.9888,5.9888,5.9703,5.9703,19200.0
2012-05-10 10:25:00,6.45,6.45,6.43,6.43,16800.0,5.9703,5.9703,5.9518,5.9518,16800.0
2012-05-10 10:30:00,6.42,6.44,6.42,6.44,55200.0,5.9426,5.9611,5.9426,5.9611,55200.0
2012-05-10 10:35:00,6.44,6.44,6.44,6.44,14400.0,5.9611,5.9611,5.9611,5.9611,14400.0
2012-05-10 10:40:00,6.45,6.45,6.44,6.44,31200.0,5.9703,5.9703,5.9611,5.9611,31200.0
2012-05-10 10:45:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-05-10 10:50:00,6.44,6.44,6.44,6.44,0.0,5.9611,5.9611,5.9611,5.9611,0.0
2012-05-10 10:55:00,6.4,6.4,6.39,6.4,62400.0,5.9241,5.9241,5.9148,5.9241,62400.0
2012-05-10 11:00:00,6.4,6.4,6.4,6.4,0.0,5.9241,5.9241,5.9241,5.9241,0.0
2012-05-10 11:05:00,6.4,6.4,6.4,6.4,14400.0,5.9241,5.9241,5.9241,5.9241,14400.0
2012-05-10 11:10:00,6.4,6.4,6.38,6.38,50400.0,5.9241,5.9241,5.9055,5.9055,50400.0
2012-05-10 11:15:00,6.41,6.41,6.4,6.41,28800.0,5.9333,5.9333,5.9241,5.9333,28800.0
2012-05-10 11:20:00,6.41,6.42,6.41,6.42,33600.0,5.9333,5.9426,5.9333,5.9426,33600.0
2012-05-10 11:25:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-05-10 11:30:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-05-10 11:35:00,6.44,6.47,6.44,6.47,14400.0,5.9611,5.9888,5.9611,5.9888,14400.0
2012-05-10 11:40:00,6.45,6.45,6.43,6.43,14400.0,5.9703,5.9703,5.9518,5.9518,14400.0
2012-05-10 11:45:00,6.44,6.44,6.44,6.44,28800.0,5.9611,5.9611,5.9611,5.9611,28800.0
2012-05-10 11:50:00,6.44,6.44,6.44,6.44,0.0,5.9611,5.9611,5.9611,5.9611,0.0
2012-05-10 11:55:00,6.43,6.43,6.43,6.43,24000.0,5.9518,5.9518,5.9518,5.9518,24000.0
2012-05-10 12:00:00,6.42,6.42,6.42,6.42,16800.0,5.9426,5.9426,5.9426,5.9426,16800.0
2012-05-10 12:05:00,6.4,6.41,6.4,6.4,52800.0,5.9241,5.9333,5.9241,5.9241,52800.0
2012-05-10 12:10:00,6.42,6.42,6.42,6.42,12000.0,5.9426,5.9426,5.9426,5.9426,12000.0
2012-05-10 12:15:00,6.44,6.45,6.44,6.45,28800.0,5.9611,5.9703,5.9611,5.9703,28800.0
2012-05-10 12:20:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-05-10 12:25:00,6.43,6.45,6.43,6.44,122400.0,5.9518,5.9703,5.9518,5.9611,122400.0
2012-05-10 12:30:00,6.44,6.45,6.43,6.45,79200.0,5.9611,5.9703,5.9518,5.9703,79200.0
2012-05-10 12:35:00,6.45,6.46,6.45,6.46,14400.0,5.9703,5.9796,5.9703,5.9796,14400.0
2012-05-10 12:40:00,6.45,6.45,6.45,6.45,24000.0,5.9703,5.9703,5.9703,5.9703,24000.0
2012-05-10 12:45:00,6.46,6.46,6.46,6.46,7200.0,5.9796,5.9796,5.9796,5.9796,7200.0
2012-05-10 12:50:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 12:55:00,6.47,6.47,6.47,6.47,7200.0,5.9888,5.9888,5.9888,5.9888,7200.0
2012-05-10 13:00:00,6.45,6.46,6.45,6.46,7200.0,5.9703,5.9796,5.9703,5.9796,7200.0
2012-05-10 13:05:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:10:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:15:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:20:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:25:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:30:00,6.48,6.48,6.48,6.48,9600.0,5.9981,5.9981,5.9981,5.9981,9600.0
2012-05-10 13:35:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-05-10 13:40:00,6.46,6.46,6.46,6.46,24000.0,5.9796,5.9796,5.9796,5.9796,24000.0
2012-05-10 13:45:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:50:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:55:00,6.44,6.44,6.43,6.44,26400.0,5.9611,5.9611,5.9518,5.9611,26400.0
2012-05-10 14:00:00,6.44,6.44,6.44,6.44,2400.0,5.9611,5.9611,5.9611,5.9611,2400.0
2012-05-10 14:05:00,6.44,6.44,6.44,6.44,14400.0,5.9611,5.9611,5.9611,5.9611,14400.0
2012-05-10 14:10:00,6.44,6.44,6.44,6.44,0.0,5.9611,5.9611,5.9611,5.9611,0.0
2012-05-10 14:15:00,6.45,6.45,6.45,6.45,7200.0,5.9703,5.9703,5.9703,5.9703,7200.0
2012-05-10 14:20:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:25:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:30:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:35:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:40:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:45:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:50:00,6.43,6.43,6.43,6.43,12000.0,5.9518,5.9518,5.9518,5.9518,12000.0
2012-05-10 14:55:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-05-10 15:00:00,6.42,6.42,6.42,6.42,21600.0,5.9426,5.9426,5.9426,5.9426,21600.0
2012-05-10 15:05:00,6.42,6.42,6.42,6.42,2400.0,5.9426,5.9426,5.9426,5.9426,2400.0
2012-05-10 15:10:00,6.42,6.42,6.42,6.42,12000.0,5.9426,5.9426,5.9426,5.9426,12000.0
2012-05-10 15:15:00,6.43,6.43,6.43,6.43,12000.0,5.9518,5.9518,5.9518,5.9518,12000.0
2012-05-10 15:20:00,6.42,6.42,6.42,6.42,24000.0,5.9426,5.9426,5.9426,5.9426,24000.0
2012-05-10 15:25:00,6.41,6.41,6.41,6.41,12000.0,5.9333,5.9333,5.9333,5.9333,12000.0
2012-05-10 15:30:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-10 15:35:00,6.42,6.42,6.41,6.41,19200.0,5.9426,5.9426,5.9333,5.9333,19200.0
2012-05-10 15:40:00,6.42,6.43,6.4,6.4,50400.0,5.9426,5.9518,5.9241,5.9241,50400.0
2012-05-10 15:45:00,6.39,6.39,6.38,6.39,62400.0,5.9148,5.9148,5.9055,5.9148,62400.0
2012-05-10 15:50:00,6.4,6.4,6.35,6.36,26400.0,5.9241,5.9241,5.8778,5.887,26400.0
2012-05-10 15:55:00,6.36,6.39,6.36,6.39,100800.0,5.887,5.9148,5.887,5.9148,100800.0
2012-05-11 09:30:00,6.29,6.3,6.28,6.29,77600.0,5.8222,5.8315,5.813,5.8222,77600.0
2012-05-11 09:35:00,6.31,6.31,6.29,6.3,15200.0,5.8407,5.8407,5.8222,5.8315,15200.0
2012-05-11 09:40:00,6.3,6.32,6.3,6.32,12000.0,5.8315,5.85,5.8315,5.85,12000.0
2012-05-11 09:45:00,6.32,6.34,6.32,6.33,24800.0,5.85,5.8685,5.85,5.8593,24800.0
2012-05-11 09:50:00,6.34,6.34,6.32,6.34,40000.0,5.8685,5.8685,5.85,5.8685,40000.0
2012-05-11 09:55:00,6.35,6.35,6.34,6.34,38400.0,5.8778,5.8778,5.8685,5.8685,38400.0
2012-05-11 10:00:00,6.36,6.4,6.36,6.38,80000.0,5.887,5.9241,5.887,5.9055,80000.0
2012-05-11 10:05:00,6.39,6.39,6.37,6.37,28800.0,5.9148,5.9148,5.8963,5.8963,28800.0
2012-05-11 10:10:00,6.37,6.38,6.37,6.38,13600.0,5.8963,5.9055,5.8963,5.9055,13600.0
2012-05-11 10:15:00,6.39,6.41,6.38,6.41,52000.0,5.9148,5.9333,5.9055,5.9333,52000.0
2012-05-11 10:20:00,6.43,6.43,6.43,6.43,10400.0,5.9518,5.9518,5.9518,5.9518,10400.0
2012-05-11 10:25:00,6.43,6.43,6.42,6.42,32000.0,5.9518,5.9518,5.9426,5.9426,32000.0
2012-05-11 10:30:00,6.42,6.44,6.42,6.44,27200.0,5.9426,5.9611,5.9426,5.9611,27200.0
2012-05-11 10:35:00,6.43,6.44,6.43,6.44,9600.0,5.9518,5.9611,5.9518,5.9611,9600.0
2012-05-11 10:40:00,6.46,6.46,6.44,6.44,12800.0,5.9796,5.9796,5.9611,5.9611,12800.0
2012-05-11 10:45:00,6.44,6.45,6.44,6.45,24800.0,5.9611,5.9703,5.9611,5.9703,24800.0
2012-05-11 10:50:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 10:55:00,6.44,6.44,6.44,6.44,1600.0,5.9611,5.9611,5.9611,5.9611,1600.0
2012-05-11 11:00:00,6.45,6.45,6.44,6.44,19200.0,5.9703,5.9703,5.9611,5.9611,19200.0
2012-05-11 11:05:00,6.43,6.43,6.43,6.43,8000.0,5.9518,5.9518,5.9518,5.9518,8000.0
2012-05-11 11:10:00,6.46,6.49,6.46,6.48,4800.0,5.9796,6.0074,5.9796,5.9981,4800.0
2012-05-11 11:15:00,6.47,6.47,6.46,6.46,36800.0,5.9888,5.9888,5.9796,5.9796,36800.0
2012-05-11 11:20:00,6.47,6.48,6.47,6.47,24000.0,5.9888,5.9981,5.9888,5.9888,24000.0
2012-05-11 11:25:00,6.47,6.48,6.47,6.48,12800.0,5.9888,5.9981,5.9888,5.9981,12800.0
2012-05-11 11:30:00,6.48,6.48,6.48,6.48,8800.0,5.9981,5.9981,5.9981,5.9981,8800.0
2012-05-11 11:35:00,6.49,6.49,6.48,6.48,9600.0,6.0074,6.0074,5.9981,5.9981,9600.0
2012-05-11 11:40:00,6.46,6.46,6.45,6.46,3200.0,5.9796,5.9796,5.9703,5.9796,3200.0
2012-05-11 11:45:00,6.45,6.45,6.45,6.45,13600.0,5.9703,5.9703,5.9703,5.9703,13600.0
2012-05-11 11:50:00,6.45,6.45,6.45,6.45,12000.0,5.9703,5.9703,5.9703,5.9703,12000.0
2012-05-11 11:55:00,6.46,6.46,6.45,6.45,3200.0,5.9796,5.9796,5.9703,5.9703,3200.0
2012-05-11 12:00:00,6.46,6.46,6.45,6.45,2400.0,5.9796,5.9796,5.9703,5.9703,2400.0
2012-05-11 12:05:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 12:10:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 12:15:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 12:20:00,6.44,6.45,6.44,6.45,4800.0,5.9611,5.9703,5.9611,5.9703,4800.0
2012-05-11 12:25:00,6.45,6.45,6.45,6.45,800.0,5.9703,5.9703,5.9703,5.9703,800.0
2012-05-11 12:30:00,6.44,6.44,6.44,6.44,8000.0,5.9611,5.9611,5.9611,5.9611,8000.0
2012-05-11 12:35:00,6.44,6.44,6.44,6.44,0.0,5.9611,5.9611,5.9611,5.9611,0.0
2012-05-11 12:40:00,6.45,6.45,6.45,6.45,8000.0,5.9703,5.9703,5.9703,5.9703,8000.0
2012-05-11 12:45:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 12:50:00,6.45,6.45,6.45,6.45,4000.0,5.9703,5.9703,5.9703,5.9703,4000.0
2012-05-11 12:55:00,6.43,6.43,6.43,6.43,25600.0,5.9518,5.9518,5.9518,5.9518,25600.0
2012-05-11 13:00:00,6.43,6.43,6.43,6.43,33600.0,5.9518,5.9518,5.9518,5.9518,33600.0
2012-05-11 13:05:00,6.43,6.43,6.43,6.43,2400.0,5.9518,5.9518,5.9518,5.9518,2400.0
2012-05-11 13:10:00,6.41,6.42,6.41,6.42,51200.0,5.9333,5.9426,5.9333,5.9426,51200.0
2012-05-11 13:15:00,6.41,6.41,6.41,6.41,5600.0,5.9333,5.9333,5.9333,5.9333,5600.0
2012-05-11 13:20:00,6.41,6.41,6.41,6.41,800.0,5.9333,5.9333,5.9333,5.9333,800.0
2012-05-11 13:25:00,6.4,6.41,6.4,6.41,5600.0,5.9241,5.9333,5.9241,5.9333,5600.0
2012-05-11 13:30:00,6.42,6.43,6.42,6.43,8000.0,5.9426,5.9518,5.9426,5.9518,8000.0
2012-05-11 13:35:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-05-11 13:40:00,6.4,6.4,6.4,6.4,2400.0,5.9241,5.9241,5.9241,5.9241,2400.0
2012-05-11 13:45:00,6.4,6.4,6.39,6.39,8000.0,5.9241,5.9241,5.9148,5.9148,8000.0
2012-05-11 13:50:00,6.39,6.4,6.39,6.4,9600.0,5.9148,5.9241,5.9148,5.9241,9600.0
2012-05-11 13:55:00,6.41,6.41,6.41,6.41,4000.0,5.9333,5.9333,5.9333,5.9333,4000.0
2012-05-11 14:00:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-11 14:05:00,6.39,6.39,6.39,6.39,24000.0,5.9148,5.9148,5.9148,5.9148,24000.0
2012-05-11 14:10:00,6.39,6.39,6.39,6.39,0.0,5.9148,5.9148,5.9148,5.9148,0.0
2012-05-11 14:15:00,6.41,6.41,6.41,6.41,1600.0,5.9333,5.9333,5.9333,5.9333,1600.0
2012-05-11 14:20:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-11 14:25:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-11 14:30:00,6.39,6.39,6.39,6.39,800.0,5.9148,5.9148,5.9148,5.9148,800.0
2012-05-11 14:35:00,6.38,6.38,6.38,6.38,3200.0,5.9055,5.9055,5.9055,5.9055,3200.0
2012-05-11 14:40:00,6.38,6.38,6.38,6.38,0.0,5.9055,5.9055,5.9055,5.9055,0.0
2012-05-11 14:45:00,6.38,6.38,6.38,6.38,0.0,5.9055,5.9055,5.9055,5.9055,0.0
2012-05-11 14:50:00,6.38,6.38,6.38,6.38,23200.0,5.9055,5.9055,5.9055,5.9055,23200.0
2012-05-11 14:55:00,6.38,6.38,6.38,6.38,0.0,5.9055,5.9055,5.9055,5.9055,0.0
2012-05-11 15:00:00,6.39,6.39,6.39,6.39,800.0,5.9148,5.9148,5.9148,5.9148,800.0
2012-05-11 15:05:00,6.39,6.39,6.39,6.39,0.0,5.9148,5.9148,5.9148,5.9148,0.0
2012-05-11 15:10:00,6.37,6.37,6.37,6.37,12000.0,5.8963,5.8963,5.8963,5.8963,12000.0
2012-05-11 15:15:00,6.37,6.37,6.37,6.37,1600.0,5.8963,5.8963,5.8963,5.8963,1600.0
2012-05-11 15:20:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:25:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:30:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:35:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:40:00,6.35,6.35,6.35,6.35,29600.0,5.8778,5.8778,5.8778,5.8778,29600.0
2012-05-11 15:45:00,6.34,6.34,6.33,6.33,8800.0,5.8685,5.8685,5.8593,5.8593,8800.0
2012-05-11 15:50:00,6.35,6.35,6.34,6.34,8800.0,5.8778,5.8778,5.8685,5.8685,8800.0
2012-05-11 15:55:00,6.33,6.35,6.33,6.34,61600.0,5.8593,5.8778,5.8593,5.8685,61600.0
2012-05-14 09:30:00,6.2,6.23,6.18,6.23,228800.0,5.7389,5.7667,5.7204,5.7667,228800.0
2012-05-14 09:35:00,6.22,6.22,6.17,6.17,32000.0,5.7574,5.7574,5.7112,5.7112,32000.0
2012-05-14 09:40:00,6.17,6.18,6.15,6.15,38400.0,5.7112,5.7204,5.6926,5.6926,38400.0
2012-05-14 09:45:00,6.14,6.15,6.14,6.15,118400.0,5.6834,5.6926,5.6834,5.6926,118400.0
2012-05-14 09:50:00,6.15,6.18,6.15,6.17,60800.0,5.6926,5.7204,5.6926,5.7112,60800.0
2012-05-14 09:55:00,6.16,6.19,6.16,6.17,12800.0,5.7019,5.7297,5.7019,5.7112,12800.0
2012-05-14 10:00:00,6.15,6.16,6.15,6.15,7200.0,5.6926,5.7019,5.6926,5.6926,7200.0
2012-05-14 10:05:00,6.15,6.16,6.14,6.14,63200.0,5.6926,5.7019,5.6834,5.6834,63200.0
2012-05-14 10:10:00,6.14,6.15,6.12,6.12,56000.0,5.6834,5.6926,5.6649,5.6649,56000.0
2012-05-14 10:15:00,6.13,6.14,6.13,6.14,34400.0,5.6741,5.6834,5.6741,5.6834,34400.0
2012-05-14 10:20:00,6.13,6.14,6.13,6.14,37600.0,5.6741,5.6834,5.6741,5.6834,37600.0
2012-05-14 10:25:00,6.13,6.13,6.11,6.11,12000.0,5.6741,5.6741,5.6556,5.6556,12000.0
2012-05-14 10:30:00,6.11,6.14,6.11,6.14,15200.0,5.6556,5.6834,5.6556,5.6834,15200.0
2012-05-14 10:35:00,6.15,6.17,6.15,6.17,12800.0,5.6926,5.7112,5.6926,5.7112,12800.0
2012-05-14 10:40:00,6.17,6.17,6.17,6.17,4000.0,5.7112,5.7112,5.7112,5.7112,4000.0
2012-05-14 10:45:00,6.17,6.17,6.16,6.16,5600.0,5.7112,5.7112,5.7019,5.7019,5600.0
2012-05-14 10:50:00,6.18,6.2,6.18,6.19,44000.0,5.7204,5.7389,5.7204,5.7297,44000.0
2012-05-14 10:55:00,6.19,6.19,6.19,6.19,24000.0,5.7297,5.7297,5.7297,5.7297,24000.0
2012-05-14 11:00:00,6.19,6.19,6.19,6.19,0.0,5.7297,5.7297,5.7297,5.7297,0.0
2012-05-14 11:05:00,6.19,6.21,6.19,6.19,23200.0,5.7297,5.7482,5.7297,5.7297,23200.0
2012-05-14 11:10:00,6.19,6.19,6.18,6.19,17600.0,5.7297,5.7297,5.7204,5.7297,17600.0
2012-05-14 11:15:00,6.19,6.2,6.18,6.18,4800.0,5.7297,5.7389,5.7204,5.7204,4800.0
2012-05-14 11:20:00,6.23,6.23,6.23,6.23,2400.0,5.7667,5.7667,5.7667,5.7667,2400.0
2012-05-14 11:25:00,6.24,6.26,6.24,6.24,312800.0,5.776,5.7945,5.776,5.776,312800.0
2012-05-14 11:30:00,6.24,6.25,6.23,6.23,60800.0,5.776,5.7852,5.7667,5.7667,60800.0
2012-05-14 11:35:00,6.22,6.22,6.21,6.22,28000.0,5.7574,5.7574,5.7482,5.7574,28000.0
2012-05-14 11:40:00,6.21,6.21,6.21,6.21,800.0,5.7482,5.7482,5.7482,5.7482,800.0
2012-05-14 11:45:00,6.21,6.21,6.21,6.21,14400.0,5.7482,5.7482,5.7482,5.7482,14400.0
2012-05-14 11:50:00,6.21,6.21,6.2,6.21,8000.0,5.7482,5.7482,5.7389,5.7482,8000.0
2012-05-14 11:55:00,6.2,6.21,6.2,6.21,6400.0,5.7389,5.7482,5.7389,5.7482,6400.0
2012-05-14 12:00:00,6.21,6.21,6.21,6.21,5600.0,5.7482,5.7482,5.7482,5.7482,5600.0
2012-05-14 12:05:00,6.22,6.22,6.22,6.22,3200.0,5.7574,5.7574,5.7574,5.7574,3200.0
2012-05-14 12:10:00,6.22,6.22,6.22,6.22,0.0,5.7574,5.7574,5.7574,5.7574,0.0
2012-05-14 12:15:00,6.22,6.22,6.22,6.22,10400.0,5.7574,5.7574,5.7574,5.7574,10400.0
2012-05-14 12:20:00,6.22,6.22,6.22,6.22,0.0,5.7574,5.7574,5.7574,5.7574,0.0
2012-05-14 12:25:00,6.23,6.23,6.23,6.23,16000.0,5.7667,5.7667,5.7667,5.7667,16000.0
2012-05-14 12:30:00,6.23,6.23,6.22,6.22,4000.0,5.7667,5.7667,5.7574,5.7574,4000.0
2012-05-14 12:35:00,6.23,6.23,6.23,6.23,2400.0,5.7667,5.7667,5.7667,5.7667,2400.0
2012-05-14 12:40:00,6.23,6.23,6.23,6.23,4800.0,5.7667,5.7667,5.7667,5.7667,4800.0
2012-05-14 12:45:00,6.23,6.23,6.23,6.23,0.0,5.7667,5.7667,5.7667,5.7667,0.0
2012-05-14 12:50:00,6.25,6.25,6.25,6.25,800.0,5.7852,5.7852,5.7852,5.7852,800.0
2012-05-14 12:55:00,6.25,6.25,6.24,6.24,36800.0,5.7852,5.7852,5.776,5.776,36800.0
2012-05-14 13:00:00,6.24,6.24,6.24,6.24,800.0,5.776,5.776,5.776,5.776,800.0
2012-05-14 13:05:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-14 13:10:00,6.23,6.23,6.22,6.22,14400.0,5.7667,5.7667,5.7574,5.7574,14400.0
2012-05-14 13:15:00,6.22,6.22,6.21,6.21,3200.0,5.7574,5.7574,5.7482,5.7482,3200.0
2012-05-14 13:20:00,6.21,6.21,6.21,6.21,2400.0,5.7482,5.7482,5.7482,5.7482,2400.0
2012-05-14 13:25:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-14 13:30:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-14 13:35:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-14 13:40:00,6.24,6.24,6.24,6.24,6400.0,5.776,5.776,5.776,5.776,6400.0
2012-05-14 13:45:00,6.24,6.24,6.23,6.23,1600.0,5.776,5.776,5.7667,5.7667,1600.0
2012-05-14 13:50:00,6.25,6.27,6.25,6.26,52000.0,5.7852,5.8037,5.7852,5.7945,52000.0
2012-05-14 13:55:00,6.27,6.27,6.26,6.26,9600.0,5.8037,5.8037,5.7945,5.7945,9600.0
2012-05-14 14:00:00,6.27,6.27,6.27,6.27,20000.0,5.8037,5.8037,5.8037,5.8037,20000.0
2012-05-14 14:05:00,6.27,6.27,6.27,6.27,163200.0,5.8037,5.8037,5.8037,5.8037,163200.0
2012-05-14 14:10:00,6.26,6.26,6.26,6.26,1600.0,5.7945,5.7945,5.7945,5.7945,1600.0
2012-05-14 14:15:00,6.26,6.26,6.24,6.24,23200.0,5.7945,5.7945,5.776,5.776,23200.0
2012-05-14 14:20:00,6.24,6.25,6.24,6.25,6400.0,5.776,5.7852,5.776,5.7852,6400.0
2012-05-14 14:25:00,6.25,6.25,6.25,6.25,800.0,5.7852,5.7852,5.7852,5.7852,800.0
2012-05-14 14:30:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-05-14 14:35:00,6.23,6.23,6.23,6.23,24000.0,5.7667,5.7667,5.7667,5.7667,24000.0
2012-05-14 14:40:00,6.24,6.24,6.23,6.23,8000.0,5.776,5.776,5.7667,5.7667,8000.0
2012-05-14 14:45:00,6.23,6.23,6.21,6.22,10400.0,5.7667,5.7667,5.7482,5.7574,10400.0
2012-05-14 14:50:00,6.22,6.23,6.22,6.23,9600.0,5.7574,5.7667,5.7574,5.7667,9600.0
2012-05-14 14:55:00,6.21,6.21,6.19,6.19,19200.0,5.7482,5.7482,5.7297,5.7297,19200.0
2012-05-14 15:00:00,6.19,6.19,6.19,6.19,0.0,5.7297,5.7297,5.7297,5.7297,0.0
2012-05-14 15:05:00,6.19,6.19,6.18,6.18,6400.0,5.7297,5.7297,5.7204,5.7204,6400.0
2012-05-14 15:10:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-14 15:15:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-14 15:20:00,6.18,6.18,6.18,6.18,13600.0,5.7204,5.7204,5.7204,5.7204,13600.0
2012-05-14 15:25:00,6.18,6.18,6.18,6.18,2400.0,5.7204,5.7204,5.7204,5.7204,2400.0
2012-05-14 15:30:00,6.2,6.2,6.2,6.2,4000.0,5.7389,5.7389,5.7389,5.7389,4000.0
2012-05-14 15:35:00,6.19,6.19,6.18,6.18,13600.0,5.7297,5.7297,5.7204,5.7204,13600.0
2012-05-14 15:40:00,6.17,6.17,6.16,6.16,1600.0,5.7112,5.7112,5.7019,5.7019,1600.0
2012-05-14 15:45:00,6.16,6.17,6.16,6.17,52800.0,5.7019,5.7112,5.7019,5.7112,52800.0
2012-05-14 15:50:00,6.17,6.18,6.17,6.17,30400.0,5.7112,5.7204,5.7112,5.7112,30400.0
2012-05-14 15:55:00,6.17,6.18,6.15,6.16,53600.0,5.7112,5.7204,5.6926,5.7019,53600.0
2012-05-15 09:30:00,6.15,6.18,6.13,6.18,35200.0,5.6926,5.7204,5.6741,5.7204,35200.0
2012-05-15 09:35:00,6.18,6.2,6.18,6.18,40000.0,5.7204,5.7389,5.7204,5.7204,40000.0
2012-05-15 09:40:00,6.17,6.18,6.17,6.18,2400.0,5.7112,5.7204,5.7112,5.7204,2400.0
2012-05-15 09:45:00,6.16,6.16,6.16,6.16,800.0,5.7019,5.7019,5.7019,5.7019,800.0
2012-05-15 09:50:00,6.17,6.2,6.17,6.2,88000.0,5.7112,5.7389,5.7112,5.7389,88000.0
2012-05-15 09:55:00,6.19,6.2,6.18,6.18,30400.0,5.7297,5.7389,5.7204,5.7204,30400.0
2012-05-15 10:00:00,6.21,6.21,6.21,6.21,1600.0,5.7482,5.7482,5.7482,5.7482,1600.0
2012-05-15 10:05:00,6.17,6.19,6.16,6.19,11200.0,5.7112,5.7297,5.7019,5.7297,11200.0
2012-05-15 10:10:00,6.19,6.2,6.19,6.2,11200.0,5.7297,5.7389,5.7297,5.7389,11200.0
2012-05-15 10:15:00,6.19,6.2,6.18,6.18,6400.0,5.7297,5.7389,5.7204,5.7204,6400.0
2012-05-15 10:20:00,6.21,6.22,6.21,6.22,4800.0,5.7482,5.7574,5.7482,5.7574,4800.0
2012-05-15 10:25:00,6.22,6.23,6.21,6.23,22400.0,5.7574,5.7667,5.7482,5.7667,22400.0
2012-05-15 10:30:00,6.22,6.22,6.2,6.21,16000.0,5.7574,5.7574,5.7389,5.7482,16000.0
2012-05-15 10:35:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-15 10:40:00,6.21,6.21,6.21,6.21,800.0,5.7482,5.7482,5.7482,5.7482,800.0
2012-05-15 10:45:00,6.18,6.18,6.18,6.18,800.0,5.7204,5.7204,5.7204,5.7204,800.0
2012-05-15 10:50:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-15 10:55:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-15 11:00:00,6.19,6.19,6.17,6.17,4000.0,5.7297,5.7297,5.7112,5.7112,4000.0
2012-05-15 11:05:00,6.16,6.17,6.16,6.17,4000.0,5.7019,5.7112,5.7019,5.7112,4000.0
2012-05-15 11:10:00,6.17,6.17,6.14,6.14,12800.0,5.7112,5.7112,5.6834,5.6834,12800.0
2012-05-15 11:15:00,6.15,6.15,6.15,6.15,12000.0,5.6926,5.6926,5.6926,5.6926,12000.0
2012-05-15 11:20:00,6.16,6.16,6.16,6.16,8800.0,5.7019,5.7019,5.7019,5.7019,8800.0
2012-05-15 11:25:00,6.15,6.15,6.15,6.15,16800.0,5.6926,5.6926,5.6926,5.6926,16800.0
2012-05-15 11:30:00,6.16,6.16,6.16,6.16,1600.0,5.7019,5.7019,5.7019,5.7019,1600.0
2012-05-15 11:35:00,6.18,6.2,6.18,6.2,12800.0,5.7204,5.7389,5.7204,5.7389,12800.0
2012-05-15 11:40:00,6.19,6.21,6.19,6.21,16800.0,5.7297,5.7482,5.7297,5.7482,16800.0
2012-05-15 11:45:00,6.21,6.24,6.21,6.23,17600.0,5.7482,5.776,5.7482,5.7667,17600.0
2012-05-15 11:50:00,6.23,6.23,6.23,6.23,6400.0,5.7667,5.7667,5.7667,5.7667,6400.0
2012-05-15 11:55:00,6.23,6.23,6.23,6.23,0.0,5.7667,5.7667,5.7667,5.7667,0.0
2012-05-15 12:00:00,6.23,6.23,6.23,6.23,1600.0,5.7667,5.7667,5.7667,5.7667,1600.0
2012-05-15 12:05:00,6.24,6.25,6.24,6.25,8800.0,5.776,5.7852,5.776,5.7852,8800.0
2012-05-15 12:10:00,6.25,6.25,6.25,6.25,7200.0,5.7852,5.7852,5.7852,5.7852,7200.0
2012-05-15 12:15:00,6.25,6.25,6.24,6.24,16000.0,5.7852,5.7852,5.776,5.776,16000.0
2012-05-15 12:20:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:25:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:30:00,6.24,6.24,6.24,6.24,800.0,5.776,5.776,5.776,5.776,800.0
2012-05-15 12:35:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:40:00,6.24,6.24,6.24,6.24,6400.0,5.776,5.776,5.776,5.776,6400.0
2012-05-15 12:45:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:50:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:55:00,6.21,6.21,6.21,6.21,4000.0,5.7482,5.7482,5.7482,5.7482,4000.0
2012-05-15 13:00:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-15 13:05:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-15 13:10:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-15 13:15:00,6.22,6.22,6.22,6.22,800.0,5.7574,5.7574,5.7574,5.7574,800.0
2012-05-15 13:20:00,6.22,6.22,6.22,6.22,0.0,5.7574,5.7574,5.7574,5.7574,0.0
2012-05-15 13:25:00,6.22,6.22,6.22,6.22,0.0,5.7574,5.7574,5.7574,5.7574,0.0
2012-05-15 13:30:00,6.2,6.2,6.2,6.2,1600.0,5.7389,5.7389,5.7389,5.7389,1600.0
2012-05-15 13:35:00,6.2,6.2,6.2,6.2,0.0,5.7389,5.7389,5.7389,5.7389,0.0
2012-05-15 13:40:00,6.18,6.18,6.17,6.17,4800.0,5.7204,5.7204,5.7112,5.7112,4800.0
2012-05-15 13:45:00,6.16,6.17,6.16,6.16,5600.0,5.7019,5.7112,5.7019,5.7019,5600.0
2012-05-15 13:50:00,6.16,6.16,6.16,6.16,0.0,5.7019,5.7019,5.7019,5.7019,0.0
2012-05-15 13:55:00,6.15,6.15,6.14,6.15,24000.0,5.6926,5.6926,5.6834,5.6926,24000.0
2012-05-15 14:00:00,6.15,6.17,6.15,6.16,13600.0,5.6926,5.7112,5.6926,5.7019,13600.0
2012-05-15 14:05:00,6.17,6.17,6.15,6.15,12000.0,5.7112,5.7112,5.6926,5.6926,12000.0
2012-05-15 14:10:00,6.16,6.18,6.16,6.18,10400.0,5.7019,5.7204,5.7019,5.7204,10400.0
2012-05-15 14:15:00,6.18,6.18,6.18,6.18,800.0,5.7204,5.7204,5.7204,5.7204,800.0
2012-05-15 14:20:00,6.19,6.19,6.19,6.19,4800.0,5.7297,5.7297,5.7297,5.7297,4800.0
2012-05-15 14:25:00,6.19,6.19,6.19,6.19,1600.0,5.7297,5.7297,5.7297,5.7297,1600.0
2012-05-15 14:30:00,6.19,6.19,6.19,6.19,0.0,5.7297,5.7297,5.7297,5.7297,0.0
2012-05-15 14:35:00,6.19,6.19,6.17,6.17,32000.0,5.7297,5.7297,5.7112,5.7112,32000.0
2012-05-15 14:40:00,6.16,6.17,6.16,6.16,12000.0,5.7019,5.7112,5.7019,5.7019,12000.0
2012-05-15 14:45:00,6.16,6.16,6.16,6.16,800.0,5.7019,5.7019,5.7019,5.7019,800.0
2012-05-15 14:50:00,6.15,6.15,6.14,6.14,4800.0,5.6926,5.6926,5.6834,5.6834,4800.0
2012-05-15 14:55:00,6.15,6.15,6.14,6.14,10400.0,5.6926,5.6926,5.6834,5.6834,10400.0
2012-05-15 15:00:00,6.14,6.14,6.11,6.11,13600.0,5.6834,5.6834,5.6556,5.6556,13600.0
2012-05-15 15:05:00,6.12,6.12,6.1,6.1,12800.0,5.6649,5.6649,5.6464,5.6464,12800.0
2012-05-15 15:10:00,6.09,6.09,6.06,6.07,49600.0,5.6371,5.6371,5.6093,5.6186,49600.0
2012-05-15 15:15:00,6.06,6.08,6.05,6.07,68000.0,5.6093,5.6279,5.6001,5.6186,68000.0
2012-05-15 15:20:00,6.07,6.07,6.06,6.07,60800.0,5.6186,5.6186,5.6093,5.6186,60800.0
2012-05-15 15:25:00,6.07,6.07,6.04,6.04,42400.0,5.6186,5.6186,5.5908,5.5908,42400.0
2012-05-15 15:30:00,6.05,6.07,6.05,6.07,8000.0,5.6001,5.6186,5.6001,5.6186,8000.0
2012-05-15 15:35:00,6.08,6.09,6.07,6.07,5600.0,5.6279,5.6371,5.6186,5.6186,5600.0
2012-05-15 15:40:00,6.11,6.11,6.08,6.08,32000.0,5.6556,5.6556,5.6279,5.6279,32000.0
2012-05-15 15:45:00,6.09,6.09,6.06,6.07,37600.0,5.6371,5.6371,5.6093,5.6186,37600.0
2012-05-15 15:50:00,6.07,6.07,6.05,6.06,31200.0,5.6186,5.6186,5.6001,5.6093,31200.0
2012-05-15 15:55:00,6.08,6.09,6.07,6.07,34400.0,5.6279,5.6371,5.6186,5.6186,34400.0
2012-05-16 09:30:00,6.14,6.16,6.14,6.15,40800.0,5.6834,5.7019,5.6834,5.6926,40800.0
2012-05-16 09:35:00,6.14,6.14,6.13,6.14,32800.0,5.6834,5.6834,5.6741,5.6834,32800.0
2012-05-16 09:40:00,6.12,6.12,6.12,6.12,1600.0,5.6649,5.6649,5.6649,5.6649,1600.0
2012-05-16 09:45:00,6.14,6.17,6.14,6.17,29600.0,5.6834,5.7112,5.6834,5.7112,29600.0
2012-05-16 09:50:00,6.18,6.2,6.18,6.2,20800.0,5.7204,5.7389,5.7204,5.7389,20800.0
2012-05-16 09:55:00,6.2,6.21,6.2,6.2,9600.0,5.7389,5.7482,5.7389,5.7389,9600.0
2012-05-16 10:00:00,6.2,6.21,6.19,6.19,13600.0,5.7389,5.7482,5.7297,5.7297,13600.0
2012-05-16 10:05:00,6.19,6.2,6.19,6.2,20000.0,5.7297,5.7389,5.7297,5.7389,20000.0
2012-05-16 10:10:00,6.2,6.2,6.18,6.18,26400.0,5.7389,5.7389,5.7204,5.7204,26400.0
2012-05-16 10:15:00,6.19,6.21,6.19,6.21,3200.0,5.7297,5.7482,5.7297,5.7482,3200.0
2012-05-16 10:20:00,6.22,6.22,6.22,6.22,15200.0,5.7574,5.7574,5.7574,5.7574,15200.0
2012-05-16 10:25:00,6.21,6.21,6.21,6.21,8800.0,5.7482,5.7482,5.7482,5.7482,8800.0
2012-05-16 10:30:00,6.21,6.21,6.21,6.21,19200.0,5.7482,5.7482,5.7482,5.7482,19200.0
2012-05-16 10:35:00,6.2,6.21,6.19,6.19,4000.0,5.7389,5.7482,5.7297,5.7297,4000.0
2012-05-16 10:40:00,6.19,6.21,6.18,6.21,20800.0,5.7297,5.7482,5.7204,5.7482,20800.0
2012-05-16 10:45:00,6.2,6.21,6.2,6.2,11200.0,5.7389,5.7482,5.7389,5.7389,11200.0
2012-05-16 10:50:00,6.19,6.19,6.16,6.16,15200.0,5.7297,5.7297,5.7019,5.7019,15200.0
2012-05-16 10:55:00,6.15,6.16,6.15,6.16,17600.0,5.6926,5.7019,5.6926,5.7019,17600.0
2012-05-16 11:00:00,6.16,6.17,6.16,6.16,10400.0,5.7019,5.7112,5.7019,5.7019,10400.0
2012-05-16 11:05:00,6.13,6.13,6.1,6.12,49600.0,5.6741,5.6741,5.6464,5.6649,49600.0
2012-05-16 11:10:00,6.16,6.16,6.14,6.14,14400.0,5.7019,5.7019,5.6834,5.6834,14400.0
2012-05-16 11:15:00,6.13,6.13,6.13,6.13,1600.0,5.6741,5.6741,5.6741,5.6741,1600.0
2012-05-16 11:20:00,6.12,6.12,6.11,6.11,10400.0,5.6649,5.6649,5.6556,5.6556,10400.0
2012-05-16 11:25:00,6.12,6.13,6.12,6.13,5600.0,5.6649,5.6741,5.6649,5.6741,5600.0
2012-05-16 11:30:00,6.14,6.14,6.14,6.14,1600.0,5.6834,5.6834,5.6834,5.6834,1600.0
2012-05-16 11:35:00,6.12,6.13,6.12,6.13,2400.0,5.6649,5.6741,5.6649,5.6741,2400.0
2012-05-16 11:40:00,6.11,6.11,6.11,6.11,1600.0,5.6556,5.6556,5.6556,5.6556,1600.0
2012-05-16 11:45:00,6.11,6.11,6.11,6.11,0.0,5.6556,5.6556,5.6556,5.6556,0.0
2012-05-16 11:50:00,6.17,6.17,6.17,6.17,800.0,5.7112,5.7112,5.7112,5.7112,800.0
2012-05-16 11:55:00,6.17,6.17,6.17,6.17,0.0,5.7112,5.7112,5.7112,5.7112,0.0
2012-05-16 12:00:00,6.15,6.15,6.15,6.15,800.0,5.6926,5.6926,5.6926,5.6926,800.0
2012-05-16 12:05:00,6.14,6.14,6.14,6.14,1600.0,5.6834,5.6834,5.6834,5.6834,1600.0
2012-05-16 12:10:00,6.14,6.14,6.14,6.14,8000.0,5.6834,5.6834,5.6834,5.6834,8000.0
2012-05-16 12:15:00,6.14,6.14,6.14,6.14,0.0,5.6834,5.6834,5.6834,5.6834,0.0
2012-05-16 12:20:00,6.14,6.14,6.14,6.14,800.0,5.6834,5.6834,5.6834,5.6834,800.0
2012-05-16 12:25:00,6.13,6.13,6.13,6.13,1600.0,5.6741,5.6741,5.6741,5.6741,1600.0
2012-05-16 12:30:00,6.15,6.15,6.15,6.15,9600.0,5.6926,5.6926,5.6926,5.6926,9600.0
2012-05-16 12:35:00,6.16,6.16,6.15,6.15,1600.0,5.7019,5.7019,5.6926,5.6926,1600.0
2012-05-16 12:40:00,6.15,6.15,6.15,6.15,5600.0,5.6926,5.6926,5.6926,5.6926,5600.0
2012-05-16 12:45:00,6.13,6.15,6.13,6.15,11200.0,5.6741,5.6926,5.6741,5.6926,11200.0
2012-05-16 12:50:00,6.14,6.14,6.14,6.14,1600.0,5.6834,5.6834,5.6834,5.6834,1600.0
2012-05-16 12:55:00,6.13,6.13,6.13,6.13,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2012-05-16 13:00:00,6.13,6.13,6.13,6.13,1600.0,5.6741,5.6741,5.6741,5.6741,1600.0
2012-05-16 13:05:00,6.13,6.13,6.13,6.13,0.0,5.6741,5.6741,5.6741,5.6741,0.0
2012-05-16 13:10:00,6.12,6.12,6.12,6.12,800.0,5.6649,5.6649,5.6649,5.6649,800.0
2012-05-16 13:15:00,6.12,6.12,6.12,6.12,0.0,5.6649,5.6649,5.6649,5.6649,0.0
2012-05-16 13:20:00,6.12,6.12,6.12,6.12,0.0,5.6649,5.6649,5.6649,5.6649,0.0
2012-05-16 13:25:00,6.11,6.11,6.11,6.11,5600.0,5.6556,5.6556,5.6556,5.6556,5600.0
2012-05-16 13:30:00,6.11,6.11,6.11,6.11,0.0,5.6556,5.6556,5.6556,5.6556,0.0
2012-05-16 13:35:00,6.1,6.1,6.09,6.09,16800.0,5.6464,5.6464,5.6371,5.6371,16800.0
2012-05-16 13:40:00,6.09,6.09,6.08,6.08,12000.0,5.6371,5.6371,5.6279,5.6279,12000.0
2012-05-16 13:45:00,6.1,6.1,6.1,6.1,16000.0,5.6464,5.6464,5.6464,5.6464,16000.0
2012-05-16 13:50:00,6.1,6.1,6.09,6.09,4800.0,5.6464,5.6464,5.6371,5.6371,4800.0
2012-05-16 13:55:00,6.1,6.1,6.09,6.09,18400.0,5.6464,5.6464,5.6371,5.6371,18400.0
2012-05-16 14:00:00,6.1,6.11,6.1,6.11,1600.0,5.6464,5.6556,5.6464,5.6556,1600.0
2012-05-16 14:05:00,6.11,6.11,6.11,6.11,3200.0,5.6556,5.6556,5.6556,5.6556,3200.0
2012-05-16 14:10:00,6.08,6.08,6.08,6.08,8000.0,5.6279,5.6279,5.6279,5.6279,8000.0
2012-05-16 14:15:00,6.08,6.1,6.08,6.1,4800.0,5.6279,5.6464,5.6279,5.6464,4800.0
2012-05-16 14:20:00,6.11,6.11,6.1,6.11,10400.0,5.6556,5.6556,5.6464,5.6556,10400.0
2012-05-16 14:25:00,6.09,6.09,6.08,6.09,43200.0,5.6371,5.6371,5.6279,5.6371,43200.0
2012-05-16 14:30:00,6.1,6.1,6.08,6.08,4000.0,5.6464,5.6464,5.6279,5.6279,4000.0
2012-05-16 14:35:00,6.08,6.08,6.08,6.08,8000.0,5.6279,5.6279,5.6279,5.6279,8000.0
2012-05-16 14:40:00,6.09,6.09,6.09,6.09,5600.0,5.6371,5.6371,5.6371,5.6371,5600.0
2012-05-16 14:45:00,6.09,6.09,6.09,6.09,0.0,5.6371,5.6371,5.6371,5.6371,0.0
2012-05-16 14:50:00,6.11,6.11,6.11,6.11,48800.0,5.6556,5.6556,5.6556,5.6556,48800.0
2012-05-16 14:55:00,6.13,6.13,6.13,6.13,5600.0,5.6741,5.6741,5.6741,5.6741,5600.0
2012-05-16 15:00:00,6.1,6.1,6.1,6.1,3200.0,5.6464,5.6464,5.6464,5.6464,3200.0
2012-05-16 15:05:00,6.11,6.11,6.11,6.11,1600.0,5.6556,5.6556,5.6556,5.6556,1600.0
2012-05-16 15:10:00,6.08,6.08,6.08,6.08,32800.0,5.6279,5.6279,5.6279,5.6279,32800.0
2012-05-16 15:15:00,6.07,6.07,6.07,6.07,4000.0,5.6186,5.6186,5.6186,5.6186,4000.0
2012-05-16 15:20:00,6.07,6.07,6.07,6.07,7200.0,5.6186,5.6186,5.6186,5.6186,7200.0
2012-05-16 15:25:00,6.08,6.08,6.06,6.06,2400.0,5.6279,5.6279,5.6093,5.6093,2400.0
2012-05-16 15:30:00,6.06,6.06,6.06,6.06,0.0,5.6093,5.6093,5.6093,5.6093,0.0
2012-05-16 15:35:00,6.09,6.09,6.08,6.08,7200.0,5.6371,5.6371,5.6279,5.6279,7200.0
2012-05-16 15:40:00,6.08,6.08,6.07,6.07,4000.0,5.6279,5.6279,5.6186,5.6186,4000.0
2012-05-16 15:45:00,6.07,6.07,6.07,6.07,3200.0,5.6186,5.6186,5.6186,5.6186,3200.0
2012-05-16 15:50:00,6.06,6.06,6.05,6.05,36000.0,5.6093,5.6093,5.6001,5.6001,36000.0
2012-05-16 15:55:00,6.06,6.07,6.05,6.05,40800.0,5.6093,5.6186,5.6001,5.6001,40800.0
2012-05-17 09:30:00,6.06,6.06,6.03,6.03,56800.0,5.6093,5.6093,5.5816,5.5816,56800.0
2012-05-17 09:35:00,6.04,6.04,6.0,6.0,41600.0,5.5908,5.5908,5.5538,5.5538,41600.0
2012-05-17 09:40:00,6.0,6.02,5.99,6.01,60000.0,5.5538,5.5723,5.5445,5.5631,60000.0
2012-05-17 09:45:00,6.01,6.01,5.99,6.0,10400.0,5.5631,5.5631,5.5445,5.5538,10400.0
2012-05-17 09:50:00,5.99,6.0,5.98,6.0,17600.0,5.5445,5.5538,5.5353,5.5538,17600.0
2012-05-17 09:55:00,6.0,6.0,6.0,6.0,4800.0,5.5538,5.5538,5.5538,5.5538,4800.0
2012-05-17 10:00:00,6.0,6.0,5.93,5.98,52000.0,5.5538,5.5538,5.489,5.5353,52000.0
2012-05-17 10:05:00,5.98,5.99,5.97,5.99,22400.0,5.5353,5.5445,5.526,5.5445,22400.0
2012-05-17 10:10:00,6.0,6.0,5.99,6.0,44800.0,5.5538,5.5538,5.5445,5.5538,44800.0
2012-05-17 10:15:00,6.03,6.03,6.02,6.02,14400.0,5.5816,5.5816,5.5723,5.5723,14400.0
2012-05-17 10:20:00,6.01,6.02,6.01,6.01,16000.0,5.5631,5.5723,5.5631,5.5631,16000.0
2012-05-17 10:25:00,6.01,6.01,5.99,5.99,4000.0,5.5631,5.5631,5.5445,5.5445,4000.0
2012-05-17 10:30:00,5.98,5.98,5.98,5.98,800.0,5.5353,5.5353,5.5353,5.5353,800.0
2012-05-17 10:35:00,5.98,5.98,5.98,5.98,1600.0,5.5353,5.5353,5.5353,5.5353,1600.0
2012-05-17 10:40:00,6.01,6.01,6.0,6.0,2400.0,5.5631,5.5631,5.5538,5.5538,2400.0
2012-05-17 10:45:00,6.0,6.0,5.98,5.98,14400.0,5.5538,5.5538,5.5353,5.5353,14400.0
2012-05-17 10:50:00,5.97,6.0,5.97,6.0,4000.0,5.526,5.5538,5.526,5.5538,4000.0
2012-05-17 10:55:00,6.0,6.0,5.98,5.99,7200.0,5.5538,5.5538,5.5353,5.5445,7200.0
2012-05-17 11:00:00,6.0,6.0,5.98,5.99,5600.0,5.5538,5.5538,5.5353,5.5445,5600.0
2012-05-17 11:05:00,6.0,6.01,6.0,6.01,8800.0,5.5538,5.5631,5.5538,5.5631,8800.0
2012-05-17 11:10:00,6.0,6.0,6.0,6.0,13600.0,5.5538,5.5538,5.5538,5.5538,13600.0
2012-05-17 11:15:00,5.98,6.0,5.98,6.0,4800.0,5.5353,5.5538,5.5353,5.5538,4800.0
2012-05-17 11:20:00,5.99,5.99,5.98,5.98,7200.0,5.5445,5.5445,5.5353,5.5353,7200.0
2012-05-17 11:25:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-17 11:30:00,5.97,5.97,5.96,5.96,9600.0,5.526,5.526,5.5168,5.5168,9600.0
2012-05-17 11:35:00,5.95,5.95,5.95,5.95,6400.0,5.5075,5.5075,5.5075,5.5075,6400.0
2012-05-17 11:40:00,5.95,5.95,5.95,5.95,0.0,5.5075,5.5075,5.5075,5.5075,0.0
2012-05-17 11:45:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-17 11:50:00,5.96,5.96,5.96,5.96,1600.0,5.5168,5.5168,5.5168,5.5168,1600.0
2012-05-17 11:55:00,5.96,5.97,5.96,5.97,16800.0,5.5168,5.526,5.5168,5.526,16800.0
2012-05-17 12:00:00,5.93,5.93,5.93,5.93,5600.0,5.489,5.489,5.489,5.489,5600.0
2012-05-17 12:05:00,5.92,5.93,5.9,5.92,79200.0,5.4797,5.489,5.4612,5.4797,79200.0
2012-05-17 12:10:00,5.92,5.92,5.9,5.9,14400.0,5.4797,5.4797,5.4612,5.4612,14400.0
2012-05-17 12:15:00,5.92,5.92,5.91,5.92,32000.0,5.4797,5.4797,5.4705,5.4797,32000.0
2012-05-17 12:20:00,5.95,5.95,5.95,5.95,12000.0,5.5075,5.5075,5.5075,5.5075,12000.0
2012-05-17 12:25:00,5.94,5.94,5.94,5.94,332800.0,5.4983,5.4983,5.4983,5.4983,332800.0
2012-05-17 12:30:00,5.93,5.93,5.92,5.92,6400.0,5.489,5.489,5.4797,5.4797,6400.0
2012-05-17 12:35:00,5.92,5.93,5.92,5.93,46400.0,5.4797,5.489,5.4797,5.489,46400.0
2012-05-17 12:40:00,5.94,5.95,5.94,5.94,35200.0,5.4983,5.5075,5.4983,5.4983,35200.0
2012-05-17 12:45:00,5.94,5.94,5.94,5.94,5600.0,5.4983,5.4983,5.4983,5.4983,5600.0
2012-05-17 12:50:00,5.94,5.94,5.93,5.93,22400.0,5.4983,5.4983,5.489,5.489,22400.0
2012-05-17 12:55:00,5.93,5.93,5.93,5.93,5600.0,5.489,5.489,5.489,5.489,5600.0
2012-05-17 13:00:00,5.95,5.95,5.95,5.95,2400.0,5.5075,5.5075,5.5075,5.5075,2400.0
2012-05-17 13:05:00,5.97,5.97,5.96,5.97,25600.0,5.526,5.526,5.5168,5.526,25600.0
2012-05-17 13:10:00,5.97,5.97,5.97,5.97,0.0,5.526,5.526,5.526,5.526,0.0
2012-05-17 13:15:00,5.96,5.96,5.95,5.96,19200.0,5.5168,5.5168,5.5075,5.5168,19200.0
2012-05-17 13:20:00,5.98,5.98,5.97,5.97,28000.0,5.5353,5.5353,5.526,5.526,28000.0
2012-05-17 13:25:00,5.96,5.96,5.96,5.96,2400.0,5.5168,5.5168,5.5168,5.5168,2400.0
2012-05-17 13:30:00,5.95,5.95,5.93,5.94,6400.0,5.5075,5.5075,5.489,5.4983,6400.0
2012-05-17 13:35:00,5.94,5.95,5.94,5.95,22400.0,5.4983,5.5075,5.4983,5.5075,22400.0
2012-05-17 13:40:00,5.94,5.94,5.93,5.93,45600.0,5.4983,5.4983,5.489,5.489,45600.0
2012-05-17 13:45:00,5.92,5.92,5.92,5.92,5600.0,5.4797,5.4797,5.4797,5.4797,5600.0
2012-05-17 13:50:00,5.93,5.93,5.93,5.93,2400.0,5.489,5.489,5.489,5.489,2400.0
2012-05-17 13:55:00,5.94,5.95,5.94,5.94,22400.0,5.4983,5.5075,5.4983,5.4983,22400.0
2012-05-17 14:00:00,5.94,5.94,5.93,5.93,4000.0,5.4983,5.4983,5.489,5.489,4000.0
2012-05-17 14:05:00,5.93,5.93,5.92,5.92,21600.0,5.489,5.489,5.4797,5.4797,21600.0
2012-05-17 14:10:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-05-17 14:15:00,5.92,5.92,5.92,5.92,800.0,5.4797,5.4797,5.4797,5.4797,800.0
2012-05-17 14:20:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-05-17 14:25:00,5.94,5.94,5.92,5.92,22400.0,5.4983,5.4983,5.4797,5.4797,22400.0
2012-05-17 14:30:00,5.93,5.93,5.92,5.92,42400.0,5.489,5.489,5.4797,5.4797,42400.0
2012-05-17 14:35:00,5.91,5.91,5.9,5.91,31200.0,5.4705,5.4705,5.4612,5.4705,31200.0
2012-05-17 14:40:00,5.9,5.92,5.9,5.92,16800.0,5.4612,5.4797,5.4612,5.4797,16800.0
2012-05-17 14:45:00,5.91,5.91,5.9,5.9,9600.0,5.4705,5.4705,5.4612,5.4612,9600.0
2012-05-17 14:50:00,5.9,5.91,5.9,5.9,15200.0,5.4612,5.4705,5.4612,5.4612,15200.0
2012-05-17 14:55:00,5.91,5.92,5.91,5.92,29600.0,5.4705,5.4797,5.4705,5.4797,29600.0
2012-05-17 15:00:00,5.91,5.92,5.91,5.92,6400.0,5.4705,5.4797,5.4705,5.4797,6400.0
2012-05-17 15:05:00,5.91,5.91,5.88,5.89,24800.0,5.4705,5.4705,5.4427,5.452,24800.0
2012-05-17 15:10:00,5.91,5.91,5.9,5.91,12800.0,5.4705,5.4705,5.4612,5.4705,12800.0
2012-05-17 15:15:00,5.9,5.9,5.9,5.9,24800.0,5.4612,5.4612,5.4612,5.4612,24800.0
2012-05-17 15:20:00,5.91,5.91,5.9,5.9,2400.0,5.4705,5.4705,5.4612,5.4612,2400.0
2012-05-17 15:25:00,5.89,5.89,5.89,5.89,123200.0,5.452,5.452,5.452,5.452,123200.0
2012-05-17 15:30:00,5.89,5.89,5.88,5.88,82400.0,5.452,5.452,5.4427,5.4427,82400.0
2012-05-17 15:35:00,5.88,5.88,5.85,5.85,49600.0,5.4427,5.4427,5.415,5.415,49600.0
2012-05-17 15:40:00,5.85,5.85,5.83,5.83,20800.0,5.415,5.415,5.3964,5.3964,20800.0
2012-05-17 15:45:00,5.83,5.85,5.83,5.84,75200.0,5.3964,5.415,5.3964,5.4057,75200.0
2012-05-17 15:50:00,5.85,5.85,5.84,5.85,33600.0,5.415,5.415,5.4057,5.415,33600.0
2012-05-17 15:55:00,5.86,5.86,5.82,5.82,69600.0,5.4242,5.4242,5.3872,5.3872,69600.0
2012-05-18 09:30:00,5.88,5.88,5.86,5.86,68000.0,5.4427,5.4427,5.4242,5.4242,68000.0
2012-05-18 09:35:00,5.84,5.85,5.82,5.82,39200.0,5.4057,5.415,5.3872,5.3872,39200.0
2012-05-18 09:40:00,5.83,5.83,5.81,5.82,50400.0,5.3964,5.3964,5.3779,5.3872,50400.0
2012-05-18 09:45:00,5.84,5.84,5.83,5.84,17600.0,5.4057,5.4057,5.3964,5.4057,17600.0
2012-05-18 09:50:00,5.84,5.84,5.84,5.84,15200.0,5.4057,5.4057,5.4057,5.4057,15200.0
2012-05-18 09:55:00,5.84,5.84,5.83,5.83,9600.0,5.4057,5.4057,5.3964,5.3964,9600.0
2012-05-18 10:00:00,5.81,5.82,5.81,5.82,25600.0,5.3779,5.3872,5.3779,5.3872,25600.0
2012-05-18 10:05:00,5.83,5.83,5.82,5.82,37600.0,5.3964,5.3964,5.3872,5.3872,37600.0
2012-05-18 10:10:00,5.83,5.83,5.83,5.83,102400.0,5.3964,5.3964,5.3964,5.3964,102400.0
2012-05-18 10:15:00,5.85,5.85,5.83,5.83,16800.0,5.415,5.415,5.3964,5.3964,16800.0
2012-05-18 10:20:00,5.82,5.83,5.82,5.83,32800.0,5.3872,5.3964,5.3872,5.3964,32800.0
2012-05-18 10:25:00,5.84,5.85,5.84,5.84,6400.0,5.4057,5.415,5.4057,5.4057,6400.0
2012-05-18 10:30:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-18 10:35:00,5.84,5.85,5.83,5.85,16000.0,5.4057,5.415,5.3964,5.415,16000.0
2012-05-18 10:40:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-05-18 10:45:00,5.86,5.86,5.86,5.86,12000.0,5.4242,5.4242,5.4242,5.4242,12000.0
2012-05-18 10:50:00,5.86,5.88,5.86,5.88,12000.0,5.4242,5.4427,5.4242,5.4427,12000.0
2012-05-18 10:55:00,5.87,5.87,5.86,5.86,14400.0,5.4335,5.4335,5.4242,5.4242,14400.0
2012-05-18 11:00:00,5.87,5.87,5.86,5.86,5600.0,5.4335,5.4335,5.4242,5.4242,5600.0
2012-05-18 11:05:00,5.85,5.85,5.84,5.85,16000.0,5.415,5.415,5.4057,5.415,16000.0
2012-05-18 11:10:00,5.84,5.84,5.84,5.84,8800.0,5.4057,5.4057,5.4057,5.4057,8800.0
2012-05-18 11:15:00,5.84,5.84,5.84,5.84,800.0,5.4057,5.4057,5.4057,5.4057,800.0
2012-05-18 11:20:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-18 11:25:00,5.83,5.84,5.83,5.84,3200.0,5.3964,5.4057,5.3964,5.4057,3200.0
2012-05-18 11:30:00,5.82,5.82,5.78,5.78,28800.0,5.3872,5.3872,5.3502,5.3502,28800.0
2012-05-18 11:35:00,5.78,5.78,5.76,5.77,19200.0,5.3502,5.3502,5.3316,5.3409,19200.0
2012-05-18 11:40:00,5.77,5.8,5.77,5.8,22400.0,5.3409,5.3687,5.3409,5.3687,22400.0
2012-05-18 11:45:00,5.79,5.79,5.79,5.79,800.0,5.3594,5.3594,5.3594,5.3594,800.0
2012-05-18 11:50:00,5.75,5.75,5.74,5.74,11200.0,5.3224,5.3224,5.3131,5.3131,11200.0
2012-05-18 11:55:00,5.75,5.75,5.74,5.75,16800.0,5.3224,5.3224,5.3131,5.3224,16800.0
2012-05-18 12:00:00,5.79,5.79,5.79,5.79,9600.0,5.3594,5.3594,5.3594,5.3594,9600.0
2012-05-18 12:05:00,5.79,5.79,5.79,5.79,4800.0,5.3594,5.3594,5.3594,5.3594,4800.0
2012-05-18 12:10:00,5.79,5.79,5.79,5.79,0.0,5.3594,5.3594,5.3594,5.3594,0.0
2012-05-18 12:15:00,5.78,5.79,5.78,5.79,1600.0,5.3502,5.3594,5.3502,5.3594,1600.0
2012-05-18 12:20:00,5.79,5.79,5.79,5.79,6400.0,5.3594,5.3594,5.3594,5.3594,6400.0
2012-05-18 12:25:00,5.81,5.81,5.81,5.81,800.0,5.3779,5.3779,5.3779,5.3779,800.0
2012-05-18 12:30:00,5.81,5.81,5.81,5.81,41600.0,5.3779,5.3779,5.3779,5.3779,41600.0
2012-05-18 12:35:00,5.81,5.81,5.81,5.81,800.0,5.3779,5.3779,5.3779,5.3779,800.0
2012-05-18 12:40:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-18 12:45:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-18 12:50:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-18 12:55:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-18 13:00:00,5.8,5.8,5.8,5.8,4000.0,5.3687,5.3687,5.3687,5.3687,4000.0
2012-05-18 13:05:00,5.79,5.79,5.79,5.79,16000.0,5.3594,5.3594,5.3594,5.3594,16000.0
2012-05-18 13:10:00,5.81,5.81,5.81,5.81,800.0,5.3779,5.3779,5.3779,5.3779,800.0
2012-05-18 13:15:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-18 13:20:00,5.8,5.8,5.8,5.8,12000.0,5.3687,5.3687,5.3687,5.3687,12000.0
2012-05-18 13:25:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-18 13:30:00,5.8,5.8,5.8,5.8,3200.0,5.3687,5.3687,5.3687,5.3687,3200.0
2012-05-18 13:35:00,5.79,5.79,5.78,5.78,9600.0,5.3594,5.3594,5.3502,5.3502,9600.0
2012-05-18 13:40:00,5.79,5.79,5.79,5.79,2400.0,5.3594,5.3594,5.3594,5.3594,2400.0
2012-05-18 13:45:00,5.77,5.77,5.77,5.77,1600.0,5.3409,5.3409,5.3409,5.3409,1600.0
2012-05-18 13:50:00,5.77,5.77,5.77,5.77,0.0,5.3409,5.3409,5.3409,5.3409,0.0
2012-05-18 13:55:00,5.76,5.76,5.76,5.76,2400.0,5.3316,5.3316,5.3316,5.3316,2400.0
2012-05-18 14:00:00,5.75,5.75,5.75,5.75,2400.0,5.3224,5.3224,5.3224,5.3224,2400.0
2012-05-18 14:05:00,5.76,5.76,5.76,5.76,1600.0,5.3316,5.3316,5.3316,5.3316,1600.0
2012-05-18 14:10:00,5.74,5.74,5.74,5.74,7200.0,5.3131,5.3131,5.3131,5.3131,7200.0
2012-05-18 14:15:00,5.76,5.76,5.74,5.74,28000.0,5.3316,5.3316,5.3131,5.3131,28000.0
2012-05-18 14:20:00,5.74,5.75,5.73,5.73,71200.0,5.3131,5.3224,5.3039,5.3039,71200.0
2012-05-18 14:25:00,5.73,5.75,5.73,5.75,19200.0,5.3039,5.3224,5.3039,5.3224,19200.0
2012-05-18 14:30:00,5.75,5.75,5.73,5.73,50400.0,5.3224,5.3224,5.3039,5.3039,50400.0
2012-05-18 14:35:00,5.73,5.74,5.73,5.74,18400.0,5.3039,5.3131,5.3039,5.3131,18400.0
2012-05-18 14:40:00,5.72,5.72,5.71,5.71,20800.0,5.2946,5.2946,5.2854,5.2854,20800.0
2012-05-18 14:45:00,5.72,5.73,5.72,5.73,35200.0,5.2946,5.3039,5.2946,5.3039,35200.0
2012-05-18 14:50:00,5.75,5.75,5.74,5.74,15200.0,5.3224,5.3224,5.3131,5.3131,15200.0
2012-05-18 14:55:00,5.73,5.73,5.73,5.73,1600.0,5.3039,5.3039,5.3039,5.3039,1600.0
2012-05-18 15:00:00,5.72,5.72,5.72,5.72,2400.0,5.2946,5.2946,5.2946,5.2946,2400.0
2012-05-18 15:05:00,5.74,5.76,5.74,5.75,351200.0,5.3131,5.3316,5.3131,5.3224,351200.0
2012-05-18 15:10:00,5.78,5.78,5.76,5.76,269600.0,5.3502,5.3502,5.3316,5.3316,269600.0
2012-05-18 15:15:00,5.77,5.77,5.77,5.77,800.0,5.3409,5.3409,5.3409,5.3409,800.0
2012-05-18 15:20:00,5.73,5.73,5.73,5.73,1600.0,5.3039,5.3039,5.3039,5.3039,1600.0
2012-05-18 15:25:00,5.72,5.72,5.72,5.72,3200.0,5.2946,5.2946,5.2946,5.2946,3200.0
2012-05-18 15:30:00,5.72,5.72,5.7,5.7,4800.0,5.2946,5.2946,5.2761,5.2761,4800.0
2012-05-18 15:35:00,5.71,5.71,5.7,5.71,13600.0,5.2854,5.2854,5.2761,5.2854,13600.0
2012-05-18 15:40:00,5.69,5.69,5.68,5.68,11200.0,5.2669,5.2669,5.2576,5.2576,11200.0
2012-05-18 15:45:00,5.7,5.71,5.69,5.69,28000.0,5.2761,5.2854,5.2669,5.2669,28000.0
2012-05-18 15:50:00,5.68,5.69,5.67,5.67,52000.0,5.2576,5.2669,5.2483,5.2483,52000.0
2012-05-18 15:55:00,5.68,5.72,5.68,5.71,79200.0,5.2576,5.2946,5.2576,5.2854,79200.0
2012-05-21 09:30:00,5.75,5.76,5.75,5.76,107200.0,5.3224,5.3316,5.3224,5.3316,107200.0
2012-05-21 09:35:00,5.73,5.75,5.73,5.75,22400.0,5.3039,5.3224,5.3039,5.3224,22400.0
2012-05-21 09:40:00,5.77,5.79,5.76,5.78,28800.0,5.3409,5.3594,5.3316,5.3502,28800.0
2012-05-21 09:45:00,5.79,5.79,5.77,5.77,27200.0,5.3594,5.3594,5.3409,5.3409,27200.0
2012-05-21 09:50:00,5.76,5.76,5.73,5.73,6400.0,5.3316,5.3316,5.3039,5.3039,6400.0
2012-05-21 09:55:00,5.73,5.77,5.73,5.77,21600.0,5.3039,5.3409,5.3039,5.3409,21600.0
2012-05-21 10:00:00,5.78,5.79,5.76,5.79,40800.0,5.3502,5.3594,5.3316,5.3594,40800.0
2012-05-21 10:05:00,5.79,5.79,5.78,5.79,16000.0,5.3594,5.3594,5.3502,5.3594,16000.0
2012-05-21 10:10:00,5.77,5.77,5.77,5.77,5600.0,5.3409,5.3409,5.3409,5.3409,5600.0
2012-05-21 10:15:00,5.79,5.81,5.79,5.8,85600.0,5.3594,5.3779,5.3594,5.3687,85600.0
2012-05-21 10:20:00,5.81,5.81,5.79,5.79,20800.0,5.3779,5.3779,5.3594,5.3594,20800.0
2012-05-21 10:25:00,5.8,5.82,5.8,5.82,8800.0,5.3687,5.3872,5.3687,5.3872,8800.0
2012-05-21 10:30:00,5.83,5.84,5.82,5.84,55200.0,5.3964,5.4057,5.3872,5.4057,55200.0
2012-05-21 10:35:00,5.84,5.84,5.82,5.82,25600.0,5.4057,5.4057,5.3872,5.3872,25600.0
2012-05-21 10:40:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-21 10:45:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-21 10:50:00,5.84,5.86,5.84,5.86,8800.0,5.4057,5.4242,5.4057,5.4242,8800.0
2012-05-21 10:55:00,5.86,5.86,5.86,5.86,800.0,5.4242,5.4242,5.4242,5.4242,800.0
2012-05-21 11:00:00,5.85,5.85,5.85,5.85,4800.0,5.415,5.415,5.415,5.415,4800.0
2012-05-21 11:05:00,5.84,5.84,5.84,5.84,1600.0,5.4057,5.4057,5.4057,5.4057,1600.0
2012-05-21 11:10:00,5.84,5.84,5.84,5.84,1600.0,5.4057,5.4057,5.4057,5.4057,1600.0
2012-05-21 11:15:00,5.84,5.85,5.84,5.85,4000.0,5.4057,5.415,5.4057,5.415,4000.0
2012-05-21 11:20:00,5.84,5.84,5.83,5.83,8800.0,5.4057,5.4057,5.3964,5.3964,8800.0
2012-05-21 11:25:00,5.83,5.83,5.83,5.83,20000.0,5.3964,5.3964,5.3964,5.3964,20000.0
2012-05-21 11:30:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-21 11:35:00,5.82,5.83,5.82,5.83,3200.0,5.3872,5.3964,5.3872,5.3964,3200.0
2012-05-21 11:40:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-21 11:45:00,5.83,5.83,5.83,5.83,3200.0,5.3964,5.3964,5.3964,5.3964,3200.0
2012-05-21 11:50:00,5.84,5.84,5.84,5.84,3200.0,5.4057,5.4057,5.4057,5.4057,3200.0
2012-05-21 11:55:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-21 12:00:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-21 12:05:00,5.83,5.83,5.83,5.83,800.0,5.3964,5.3964,5.3964,5.3964,800.0
2012-05-21 12:10:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-21 12:15:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-21 12:20:00,5.86,5.86,5.86,5.86,22400.0,5.4242,5.4242,5.4242,5.4242,22400.0
2012-05-21 12:25:00,5.86,5.86,5.86,5.86,12000.0,5.4242,5.4242,5.4242,5.4242,12000.0
2012-05-21 12:30:00,5.87,5.87,5.86,5.86,21600.0,5.4335,5.4335,5.4242,5.4242,21600.0
2012-05-21 12:35:00,5.87,5.87,5.87,5.87,1600.0,5.4335,5.4335,5.4335,5.4335,1600.0
2012-05-21 12:40:00,5.86,5.86,5.85,5.85,18400.0,5.4242,5.4242,5.415,5.415,18400.0
2012-05-21 12:45:00,5.85,5.85,5.84,5.84,4800.0,5.415,5.415,5.4057,5.4057,4800.0
2012-05-21 12:50:00,5.84,5.84,5.84,5.84,1600.0,5.4057,5.4057,5.4057,5.4057,1600.0
2012-05-21 12:55:00,5.84,5.84,5.84,5.84,800.0,5.4057,5.4057,5.4057,5.4057,800.0
2012-05-21 13:00:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-21 13:05:00,5.84,5.84,5.84,5.84,2400.0,5.4057,5.4057,5.4057,5.4057,2400.0
2012-05-21 13:10:00,5.85,5.85,5.84,5.84,7200.0,5.415,5.415,5.4057,5.4057,7200.0
2012-05-21 13:15:00,5.84,5.84,5.84,5.84,1600.0,5.4057,5.4057,5.4057,5.4057,1600.0
2012-05-21 13:20:00,5.85,5.85,5.84,5.84,3200.0,5.415,5.415,5.4057,5.4057,3200.0
2012-05-21 13:25:00,5.85,5.85,5.85,5.85,5600.0,5.415,5.415,5.415,5.415,5600.0
2012-05-21 13:30:00,5.85,5.85,5.85,5.85,2400.0,5.415,5.415,5.415,5.415,2400.0
2012-05-21 13:35:00,5.84,5.84,5.84,5.84,800.0,5.4057,5.4057,5.4057,5.4057,800.0
2012-05-21 13:40:00,5.84,5.84,5.84,5.84,800.0,5.4057,5.4057,5.4057,5.4057,800.0
2012-05-21 13:45:00,5.86,5.86,5.86,5.86,6400.0,5.4242,5.4242,5.4242,5.4242,6400.0
2012-05-21 13:50:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-05-21 13:55:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-05-21 14:00:00,5.84,5.84,5.83,5.83,4000.0,5.4057,5.4057,5.3964,5.3964,4000.0
2012-05-21 14:05:00,5.83,5.84,5.83,5.84,14400.0,5.3964,5.4057,5.3964,5.4057,14400.0
2012-05-21 14:10:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-21 14:15:00,5.83,5.85,5.83,5.85,20000.0,5.3964,5.415,5.3964,5.415,20000.0
2012-05-21 14:20:00,5.86,5.86,5.86,5.86,3200.0,5.4242,5.4242,5.4242,5.4242,3200.0
2012-05-21 14:25:00,5.85,5.85,5.84,5.84,4800.0,5.415,5.415,5.4057,5.4057,4800.0
2012-05-21 14:30:00,5.85,5.85,5.84,5.84,10400.0,5.415,5.415,5.4057,5.4057,10400.0
2012-05-21 14:35:00,5.85,5.85,5.84,5.84,4000.0,5.415,5.415,5.4057,5.4057,4000.0
2012-05-21 14:40:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-21 14:45:00,5.84,5.85,5.84,5.85,9600.0,5.4057,5.415,5.4057,5.415,9600.0
2012-05-21 14:50:00,5.85,5.85,5.85,5.85,4800.0,5.415,5.415,5.415,5.415,4800.0
2012-05-21 14:55:00,5.86,5.87,5.86,5.86,275200.0,5.4242,5.4335,5.4242,5.4242,275200.0
2012-05-21 15:00:00,5.86,5.87,5.86,5.87,19200.0,5.4242,5.4335,5.4242,5.4335,19200.0
2012-05-21 15:05:00,5.87,5.87,5.87,5.87,6400.0,5.4335,5.4335,5.4335,5.4335,6400.0
2012-05-21 15:10:00,5.87,5.87,5.87,5.87,39200.0,5.4335,5.4335,5.4335,5.4335,39200.0
2012-05-21 15:15:00,5.88,5.88,5.87,5.88,274400.0,5.4427,5.4427,5.4335,5.4427,274400.0
2012-05-21 15:20:00,5.88,5.89,5.88,5.89,49600.0,5.4427,5.452,5.4427,5.452,49600.0
2012-05-21 15:25:00,5.89,5.89,5.89,5.89,29600.0,5.452,5.452,5.452,5.452,29600.0
2012-05-21 15:30:00,5.87,5.88,5.87,5.88,22400.0,5.4335,5.4427,5.4335,5.4427,22400.0
2012-05-21 15:35:00,5.88,5.89,5.88,5.88,36000.0,5.4427,5.452,5.4427,5.4427,36000.0
2012-05-21 15:40:00,5.88,5.89,5.88,5.89,6400.0,5.4427,5.452,5.4427,5.452,6400.0
2012-05-21 15:45:00,5.88,5.9,5.88,5.9,22400.0,5.4427,5.4612,5.4427,5.4612,22400.0
2012-05-21 15:50:00,5.89,5.91,5.89,5.9,80800.0,5.452,5.4705,5.452,5.4612,80800.0
2012-05-21 15:55:00,5.9,5.91,5.9,5.9,73600.0,5.4612,5.4705,5.4612,5.4612,73600.0
2012-05-22 09:30:00,5.92,5.92,5.91,5.91,290400.0,5.4797,5.4797,5.4705,5.4705,290400.0
2012-05-22 09:35:00,5.9,5.9,5.87,5.88,92800.0,5.4612,5.4612,5.4335,5.4427,92800.0
2012-05-22 09:40:00,5.88,5.91,5.88,5.91,39200.0,5.4427,5.4705,5.4427,5.4705,39200.0
2012-05-22 09:45:00,5.91,5.91,5.89,5.9,28800.0,5.4705,5.4705,5.452,5.4612,28800.0
2012-05-22 09:50:00,5.9,5.92,5.9,5.92,7200.0,5.4612,5.4797,5.4612,5.4797,7200.0
2012-05-22 09:55:00,5.92,5.92,5.89,5.89,24000.0,5.4797,5.4797,5.452,5.452,24000.0
2012-05-22 10:00:00,5.91,5.93,5.9,5.93,13600.0,5.4705,5.489,5.4612,5.489,13600.0
2012-05-22 10:05:00,5.94,5.96,5.94,5.96,52800.0,5.4983,5.5168,5.4983,5.5168,52800.0
2012-05-22 10:10:00,5.97,5.97,5.96,5.96,9600.0,5.526,5.526,5.5168,5.5168,9600.0
2012-05-22 10:15:00,5.97,5.97,5.97,5.97,16000.0,5.526,5.526,5.526,5.526,16000.0
2012-05-22 10:20:00,5.98,5.98,5.96,5.96,11200.0,5.5353,5.5353,5.5168,5.5168,11200.0
2012-05-22 10:25:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-22 10:30:00,5.98,5.98,5.97,5.98,20000.0,5.5353,5.5353,5.526,5.5353,20000.0
2012-05-22 10:35:00,5.97,5.97,5.96,5.97,20000.0,5.526,5.526,5.5168,5.526,20000.0
2012-05-22 10:40:00,5.99,5.99,5.97,5.98,17600.0,5.5445,5.5445,5.526,5.5353,17600.0
2012-05-22 10:45:00,5.98,5.99,5.98,5.99,97600.0,5.5353,5.5445,5.5353,5.5445,97600.0
2012-05-22 10:50:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-22 10:55:00,5.98,5.99,5.98,5.99,17600.0,5.5353,5.5445,5.5353,5.5445,17600.0
2012-05-22 11:00:00,6.0,6.0,5.99,5.99,17600.0,5.5538,5.5538,5.5445,5.5445,17600.0
2012-05-22 11:05:00,5.99,5.99,5.98,5.99,43200.0,5.5445,5.5445,5.5353,5.5445,43200.0
2012-05-22 11:10:00,5.99,5.99,5.99,5.99,8800.0,5.5445,5.5445,5.5445,5.5445,8800.0
2012-05-22 11:15:00,5.99,6.0,5.99,6.0,7200.0,5.5445,5.5538,5.5445,5.5538,7200.0
2012-05-22 11:20:00,6.0,6.0,6.0,6.0,4000.0,5.5538,5.5538,5.5538,5.5538,4000.0
2012-05-22 11:25:00,6.0,6.0,5.99,5.99,2400.0,5.5538,5.5538,5.5445,5.5445,2400.0
2012-05-22 11:30:00,6.0,6.0,6.0,6.0,800.0,5.5538,5.5538,5.5538,5.5538,800.0
2012-05-22 11:35:00,5.98,5.98,5.98,5.98,1600.0,5.5353,5.5353,5.5353,5.5353,1600.0
2012-05-22 11:40:00,5.99,5.99,5.99,5.99,8000.0,5.5445,5.5445,5.5445,5.5445,8000.0
2012-05-22 11:45:00,5.98,5.98,5.98,5.98,800.0,5.5353,5.5353,5.5353,5.5353,800.0
2012-05-22 11:50:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 11:55:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-22 12:00:00,5.96,5.96,5.95,5.95,9600.0,5.5168,5.5168,5.5075,5.5075,9600.0
2012-05-22 12:05:00,5.94,5.94,5.93,5.93,17600.0,5.4983,5.4983,5.489,5.489,17600.0
2012-05-22 12:10:00,5.91,5.94,5.91,5.94,27200.0,5.4705,5.4983,5.4705,5.4983,27200.0
2012-05-22 12:15:00,5.94,5.95,5.93,5.95,7200.0,5.4983,5.5075,5.489,5.5075,7200.0
2012-05-22 12:20:00,5.95,5.96,5.95,5.96,6400.0,5.5075,5.5168,5.5075,5.5168,6400.0
2012-05-22 12:25:00,5.95,5.95,5.95,5.95,2400.0,5.5075,5.5075,5.5075,5.5075,2400.0
2012-05-22 12:30:00,5.95,5.95,5.95,5.95,3200.0,5.5075,5.5075,5.5075,5.5075,3200.0
2012-05-22 12:35:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-22 12:40:00,5.96,5.96,5.96,5.96,2400.0,5.5168,5.5168,5.5168,5.5168,2400.0
2012-05-22 12:45:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-05-22 12:50:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-05-22 12:55:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-22 13:00:00,5.98,5.98,5.98,5.98,800.0,5.5353,5.5353,5.5353,5.5353,800.0
2012-05-22 13:05:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 13:10:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 13:15:00,5.98,5.98,5.97,5.97,3200.0,5.5353,5.5353,5.526,5.526,3200.0
2012-05-22 13:20:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-22 13:25:00,5.97,5.97,5.97,5.97,1600.0,5.526,5.526,5.526,5.526,1600.0
2012-05-22 13:30:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-22 13:35:00,5.97,5.97,5.97,5.97,0.0,5.526,5.526,5.526,5.526,0.0
2012-05-22 13:40:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-22 13:45:00,5.95,5.95,5.95,5.95,0.0,5.5075,5.5075,5.5075,5.5075,0.0
2012-05-22 13:50:00,5.95,5.95,5.95,5.95,0.0,5.5075,5.5075,5.5075,5.5075,0.0
2012-05-22 13:55:00,5.95,5.96,5.95,5.96,3200.0,5.5075,5.5168,5.5075,5.5168,3200.0
2012-05-22 14:00:00,5.96,5.98,5.96,5.98,17600.0,5.5168,5.5353,5.5168,5.5353,17600.0
2012-05-22 14:05:00,5.99,5.99,5.98,5.98,1600.0,5.5445,5.5445,5.5353,5.5353,1600.0
2012-05-22 14:10:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 14:15:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 14:20:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 14:25:00,5.99,5.99,5.99,5.99,800.0,5.5445,5.5445,5.5445,5.5445,800.0
2012-05-22 14:30:00,5.97,5.97,5.95,5.95,12800.0,5.526,5.526,5.5075,5.5075,12800.0
2012-05-22 14:35:00,5.96,5.96,5.95,5.96,32800.0,5.5168,5.5168,5.5075,5.5168,32800.0
2012-05-22 14:40:00,5.97,5.97,5.96,5.96,54400.0,5.526,5.526,5.5168,5.5168,54400.0
2012-05-22 14:45:00,5.97,5.97,5.95,5.97,327200.0,5.526,5.526,5.5075,5.526,327200.0
2012-05-22 14:50:00,5.98,5.98,5.97,5.97,4800.0,5.5353,5.5353,5.526,5.526,4800.0
2012-05-22 14:55:00,5.96,5.97,5.96,5.97,3200.0,5.5168,5.526,5.5168,5.526,3200.0
2012-05-22 15:00:00,5.97,5.97,5.97,5.97,0.0,5.526,5.526,5.526,5.526,0.0
2012-05-22 15:05:00,5.97,5.97,5.97,5.97,5600.0,5.526,5.526,5.526,5.526,5600.0
2012-05-22 15:10:00,5.97,5.97,5.97,5.97,0.0,5.526,5.526,5.526,5.526,0.0
2012-05-22 15:15:00,5.93,5.93,5.93,5.93,6400.0,5.489,5.489,5.489,5.489,6400.0
2012-05-22 15:20:00,5.92,5.92,5.92,5.92,18400.0,5.4797,5.4797,5.4797,5.4797,18400.0
2012-05-22 15:25:00,5.91,5.91,5.89,5.89,29600.0,5.4705,5.4705,5.452,5.452,29600.0
2012-05-22 15:30:00,5.89,5.89,5.86,5.86,84000.0,5.452,5.452,5.4242,5.4242,84000.0
2012-05-22 15:35:00,5.86,5.88,5.86,5.87,44000.0,5.4242,5.4427,5.4242,5.4335,44000.0
2012-05-22 15:40:00,5.86,5.88,5.84,5.85,123200.0,5.4242,5.4427,5.4057,5.415,123200.0
2012-05-22 15:45:00,5.85,5.86,5.82,5.82,64000.0,5.415,5.4242,5.3872,5.3872,64000.0
2012-05-22 15:50:00,5.84,5.87,5.83,5.87,37600.0,5.4057,5.4335,5.3964,5.4335,37600.0
2012-05-22 15:55:00,5.86,5.9,5.86,5.9,35200.0,5.4242,5.4612,5.4242,5.4612,35200.0
2012-05-23 09:30:00,5.79,5.81,5.77,5.8,164800.0,5.3594,5.3779,5.3409,5.3687,164800.0
2012-05-23 09:35:00,5.8,5.8,5.78,5.78,110400.0,5.3687,5.3687,5.3502,5.3502,110400.0
2012-05-23 09:40:00,5.78,5.79,5.76,5.77,40800.0,5.3502,5.3594,5.3316,5.3409,40800.0
2012-05-23 09:45:00,5.79,5.79,5.77,5.77,14400.0,5.3594,5.3594,5.3409,5.3409,14400.0
2012-05-23 09:50:00,5.75,5.78,5.75,5.78,17600.0,5.3224,5.3502,5.3224,5.3502,17600.0
2012-05-23 09:55:00,5.8,5.81,5.8,5.81,33600.0,5.3687,5.3779,5.3687,5.3779,33600.0
2012-05-23 10:00:00,5.81,5.81,5.76,5.77,66400.0,5.3779,5.3779,5.3316,5.3409,66400.0
2012-05-23 10:05:00,5.78,5.78,5.77,5.77,21600.0,5.3502,5.3502,5.3409,5.3409,21600.0
2012-05-23 10:10:00,5.76,5.76,5.75,5.76,26400.0,5.3316,5.3316,5.3224,5.3316,26400.0
2012-05-23 10:15:00,5.77,5.77,5.73,5.74,23200.0,5.3409,5.3409,5.3039,5.3131,23200.0
2012-05-23 10:20:00,5.74,5.74,5.71,5.71,40800.0,5.3131,5.3131,5.2854,5.2854,40800.0
2012-05-23 10:25:00,5.71,5.72,5.69,5.71,97600.0,5.2854,5.2946,5.2669,5.2854,97600.0
2012-05-23 10:30:00,5.71,5.71,5.69,5.69,22400.0,5.2854,5.2854,5.2669,5.2669,22400.0
2012-05-23 10:35:00,5.69,5.7,5.68,5.68,12800.0,5.2669,5.2761,5.2576,5.2576,12800.0
2012-05-23 10:40:00,5.67,5.69,5.67,5.69,40000.0,5.2483,5.2669,5.2483,5.2669,40000.0
2012-05-23 10:45:00,5.67,5.67,5.65,5.65,53600.0,5.2483,5.2483,5.2298,5.2298,53600.0
2012-05-23 10:50:00,5.66,5.67,5.66,5.66,31200.0,5.2391,5.2483,5.2391,5.2391,31200.0
2012-05-23 10:55:00,5.68,5.68,5.67,5.67,15200.0,5.2576,5.2576,5.2483,5.2483,15200.0
2012-05-23 11:00:00,5.66,5.66,5.66,5.66,3200.0,5.2391,5.2391,5.2391,5.2391,3200.0
2012-05-23 11:05:00,5.68,5.69,5.68,5.69,48000.0,5.2576,5.2669,5.2576,5.2669,48000.0
2012-05-23 11:10:00,5.68,5.68,5.68,5.68,8000.0,5.2576,5.2576,5.2576,5.2576,8000.0
2012-05-23 11:15:00,5.7,5.71,5.7,5.7,26400.0,5.2761,5.2854,5.2761,5.2761,26400.0
2012-05-23 11:20:00,5.69,5.69,5.68,5.69,5600.0,5.2669,5.2669,5.2576,5.2669,5600.0
2012-05-23 11:25:00,5.69,5.69,5.68,5.68,5600.0,5.2669,5.2669,5.2576,5.2576,5600.0
2012-05-23 11:30:00,5.68,5.68,5.68,5.68,2400.0,5.2576,5.2576,5.2576,5.2576,2400.0
2012-05-23 11:35:00,5.68,5.68,5.65,5.67,17600.0,5.2576,5.2576,5.2298,5.2483,17600.0
2012-05-23 11:40:00,5.67,5.67,5.67,5.67,800.0,5.2483,5.2483,5.2483,5.2483,800.0
2012-05-23 11:45:00,5.68,5.68,5.66,5.66,27200.0,5.2576,5.2576,5.2391,5.2391,27200.0
2012-05-23 11:50:00,5.67,5.67,5.67,5.67,8800.0,5.2483,5.2483,5.2483,5.2483,8800.0
2012-05-23 11:55:00,5.67,5.67,5.67,5.67,0.0,5.2483,5.2483,5.2483,5.2483,0.0
2012-05-23 12:00:00,5.66,5.66,5.63,5.63,40800.0,5.2391,5.2391,5.2113,5.2113,40800.0
2012-05-23 12:05:00,5.65,5.65,5.63,5.63,13600.0,5.2298,5.2298,5.2113,5.2113,13600.0
2012-05-23 12:10:00,5.63,5.63,5.63,5.63,0.0,5.2113,5.2113,5.2113,5.2113,0.0
2012-05-23 12:15:00,5.65,5.67,5.65,5.67,7200.0,5.2298,5.2483,5.2298,5.2483,7200.0
2012-05-23 12:20:00,5.66,5.66,5.65,5.65,8000.0,5.2391,5.2391,5.2298,5.2298,8000.0
2012-05-23 12:25:00,5.64,5.65,5.63,5.63,26400.0,5.2206,5.2298,5.2113,5.2113,26400.0
2012-05-23 12:30:00,5.64,5.64,5.64,5.64,9600.0,5.2206,5.2206,5.2206,5.2206,9600.0
2012-05-23 12:35:00,5.65,5.65,5.65,5.65,4000.0,5.2298,5.2298,5.2298,5.2298,4000.0
2012-05-23 12:40:00,5.66,5.66,5.66,5.66,800.0,5.2391,5.2391,5.2391,5.2391,800.0
2012-05-23 12:45:00,5.67,5.67,5.67,5.67,6400.0,5.2483,5.2483,5.2483,5.2483,6400.0
2012-05-23 12:50:00,5.68,5.68,5.68,5.68,2400.0,5.2576,5.2576,5.2576,5.2576,2400.0
2012-05-23 12:55:00,5.66,5.66,5.66,5.66,1600.0,5.2391,5.2391,5.2391,5.2391,1600.0
2012-05-23 13:00:00,5.66,5.66,5.66,5.66,0.0,5.2391,5.2391,5.2391,5.2391,0.0
2012-05-23 13:05:00,5.66,5.66,5.66,5.66,0.0,5.2391,5.2391,5.2391,5.2391,0.0
2012-05-23 13:10:00,5.67,5.69,5.67,5.68,34400.0,5.2483,5.2669,5.2483,5.2576,34400.0
2012-05-23 13:15:00,5.68,5.68,5.68,5.68,3200.0,5.2576,5.2576,5.2576,5.2576,3200.0
2012-05-23 13:20:00,5.7,5.7,5.69,5.69,50400.0,5.2761,5.2761,5.2669,5.2669,50400.0
2012-05-23 13:25:00,5.7,5.7,5.7,5.7,4000.0,5.2761,5.2761,5.2761,5.2761,4000.0
2012-05-23 13:30:00,5.72,5.72,5.71,5.71,12000.0,5.2946,5.2946,5.2854,5.2854,12000.0
2012-05-23 13:35:00,5.7,5.72,5.7,5.72,4000.0,5.2761,5.2946,5.2761,5.2946,4000.0
2012-05-23 13:40:00,5.72,5.72,5.71,5.71,56000.0,5.2946,5.2946,5.2854,5.2854,56000.0
2012-05-23 13:45:00,5.72,5.74,5.72,5.74,16800.0,5.2946,5.3131,5.2946,5.3131,16800.0
2012-05-23 13:50:00,5.73,5.73,5.71,5.71,13600.0,5.3039,5.3039,5.2854,5.2854,13600.0
2012-05-23 13:55:00,5.71,5.73,5.71,5.73,4000.0,5.2854,5.3039,5.2854,5.3039,4000.0
2012-05-23 14:00:00,5.72,5.72,5.72,5.72,3200.0,5.2946,5.2946,5.2946,5.2946,3200.0
2012-05-23 14:05:00,5.71,5.71,5.71,5.71,8000.0,5.2854,5.2854,5.2854,5.2854,8000.0
2012-05-23 14:10:00,5.72,5.72,5.72,5.72,8000.0,5.2946,5.2946,5.2946,5.2946,8000.0
2012-05-23 14:15:00,5.69,5.7,5.68,5.68,8000.0,5.2669,5.2761,5.2576,5.2576,8000.0
2012-05-23 14:20:00,5.68,5.68,5.68,5.68,0.0,5.2576,5.2576,5.2576,5.2576,0.0
2012-05-23 14:25:00,5.67,5.67,5.67,5.67,4800.0,5.2483,5.2483,5.2483,5.2483,4800.0
2012-05-23 14:30:00,5.66,5.66,5.66,5.66,3200.0,5.2391,5.2391,5.2391,5.2391,3200.0
2012-05-23 14:35:00,5.71,5.71,5.71,5.71,800.0,5.2854,5.2854,5.2854,5.2854,800.0
2012-05-23 14:40:00,5.7,5.75,5.7,5.75,36800.0,5.2761,5.3224,5.2761,5.3224,36800.0
2012-05-23 14:45:00,5.74,5.74,5.74,5.74,8000.0,5.3131,5.3131,5.3131,5.3131,8000.0
2012-05-23 14:50:00,5.74,5.76,5.74,5.76,36800.0,5.3131,5.3316,5.3131,5.3316,36800.0
2012-05-23 14:55:00,5.76,5.77,5.75,5.77,17600.0,5.3316,5.3409,5.3224,5.3409,17600.0
2012-05-23 15:00:00,5.77,5.77,5.76,5.76,90400.0,5.3409,5.3409,5.3316,5.3316,90400.0
2012-05-23 15:05:00,5.76,5.79,5.76,5.79,2400.0,5.3316,5.3594,5.3316,5.3594,2400.0
2012-05-23 15:10:00,5.79,5.8,5.79,5.79,4800.0,5.3594,5.3687,5.3594,5.3594,4800.0
2012-05-23 15:15:00,5.78,5.78,5.78,5.78,800.0,5.3502,5.3502,5.3502,5.3502,800.0
2012-05-23 15:20:00,5.8,5.81,5.8,5.81,16800.0,5.3687,5.3779,5.3687,5.3779,16800.0
2012-05-23 15:25:00,5.8,5.82,5.8,5.81,7200.0,5.3687,5.3872,5.3687,5.3779,7200.0
2012-05-23 15:30:00,5.82,5.84,5.82,5.84,35200.0,5.3872,5.4057,5.3872,5.4057,35200.0
2012-05-23 15:35:00,5.85,5.88,5.85,5.88,32000.0,5.415,5.4427,5.415,5.4427,32000.0
2012-05-23 15:40:00,5.87,5.9,5.87,5.9,76000.0,5.4335,5.4612,5.4335,5.4612,76000.0
2012-05-23 15:45:00,5.9,5.9,5.88,5.89,32000.0,5.4612,5.4612,5.4427,5.452,32000.0
2012-05-23 15:50:00,5.89,5.89,5.85,5.85,41600.0,5.452,5.452,5.415,5.415,41600.0
2012-05-23 15:55:00,5.85,5.89,5.85,5.89,90400.0,5.415,5.452,5.415,5.452,90400.0
2012-05-24 09:30:00,5.93,5.93,5.89,5.89,111200.0,5.489,5.489,5.452,5.452,111200.0
2012-05-24 09:35:00,5.88,5.89,5.86,5.86,28000.0,5.4427,5.452,5.4242,5.4242,28000.0
2012-05-24 09:40:00,5.88,5.9,5.88,5.9,75200.0,5.4427,5.4612,5.4427,5.4612,75200.0
2012-05-24 09:45:00,5.89,5.89,5.86,5.87,34400.0,5.452,5.452,5.4242,5.4335,34400.0
2012-05-24 09:50:00,5.87,5.87,5.84,5.85,26400.0,5.4335,5.4335,5.4057,5.415,26400.0
2012-05-24 09:55:00,5.84,5.86,5.84,5.86,13600.0,5.4057,5.4242,5.4057,5.4242,13600.0
2012-05-24 10:00:00,5.87,5.87,5.87,5.87,800.0,5.4335,5.4335,5.4335,5.4335,800.0
2012-05-24 10:05:00,5.88,5.89,5.88,5.89,5600.0,5.4427,5.452,5.4427,5.452,5600.0
2012-05-24 10:10:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-05-24 10:15:00,5.87,5.88,5.87,5.88,7200.0,5.4335,5.4427,5.4335,5.4427,7200.0
2012-05-24 10:20:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-24 10:25:00,5.89,5.91,5.89,5.91,22400.0,5.452,5.4705,5.452,5.4705,22400.0
2012-05-24 10:30:00,5.9,5.94,5.9,5.94,164800.0,5.4612,5.4983,5.4612,5.4983,164800.0
2012-05-24 10:35:00,5.94,5.94,5.93,5.94,53600.0,5.4983,5.4983,5.489,5.4983,53600.0
2012-05-24 10:40:00,5.94,5.95,5.94,5.94,4000.0,5.4983,5.5075,5.4983,5.4983,4000.0
2012-05-24 10:45:00,5.94,5.94,5.92,5.93,10400.0,5.4983,5.4983,5.4797,5.489,10400.0
2012-05-24 10:50:00,5.92,5.92,5.92,5.92,85600.0,5.4797,5.4797,5.4797,5.4797,85600.0
2012-05-24 10:55:00,5.91,5.92,5.91,5.92,12800.0,5.4705,5.4797,5.4705,5.4797,12800.0
2012-05-24 11:00:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-05-24 11:05:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-05-24 11:10:00,5.94,5.94,5.94,5.94,1600.0,5.4983,5.4983,5.4983,5.4983,1600.0
2012-05-24 11:15:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-05-24 11:20:00,5.95,5.95,5.95,5.95,4800.0,5.5075,5.5075,5.5075,5.5075,4800.0
2012-05-24 11:25:00,5.94,5.94,5.94,5.94,8000.0,5.4983,5.4983,5.4983,5.4983,8000.0
2012-05-24 11:30:00,5.9,5.9,5.89,5.89,38400.0,5.4612,5.4612,5.452,5.452,38400.0
2012-05-24 11:35:00,5.9,5.9,5.9,5.9,17600.0,5.4612,5.4612,5.4612,5.4612,17600.0
2012-05-24 11:40:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-05-24 11:45:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-05-24 11:50:00,5.89,5.9,5.89,5.9,13600.0,5.452,5.4612,5.452,5.4612,13600.0
2012-05-24 11:55:00,5.89,5.89,5.89,5.89,4000.0,5.452,5.452,5.452,5.452,4000.0
2012-05-24 12:00:00,5.87,5.87,5.85,5.85,12000.0,5.4335,5.4335,5.415,5.415,12000.0
2012-05-24 12:05:00,5.85,5.85,5.84,5.84,11200.0,5.415,5.415,5.4057,5.4057,11200.0
2012-05-24 12:10:00,5.86,5.86,5.86,5.86,4000.0,5.4242,5.4242,5.4242,5.4242,4000.0
2012-05-24 12:15:00,5.83,5.85,5.83,5.84,30400.0,5.3964,5.415,5.3964,5.4057,30400.0
2012-05-24 12:20:00,5.84,5.85,5.84,5.85,2400.0,5.4057,5.415,5.4057,5.415,2400.0
2012-05-24 12:25:00,5.84,5.84,5.84,5.84,3200.0,5.4057,5.4057,5.4057,5.4057,3200.0
2012-05-24 12:30:00,5.84,5.84,5.84,5.84,0.0,5.4057,5.4057,5.4057,5.4057,0.0
2012-05-24 12:35:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-05-24 12:40:00,5.85,5.85,5.85,5.85,0.0,5.415,5.415,5.415,5.415,0.0
2012-05-24 12:45:00,5.87,5.87,5.87,5.87,14400.0,5.4335,5.4335,5.4335,5.4335,14400.0
2012-05-24 12:50:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-05-24 12:55:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-05-24 13:00:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-05-24 13:05:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-24 13:10:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-24 13:15:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-05-24 13:20:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-24 13:25:00,5.86,5.86,5.85,5.85,2400.0,5.4242,5.4242,5.415,5.415,2400.0
2012-05-24 13:30:00,5.84,5.84,5.84,5.84,1600.0,5.4057,5.4057,5.4057,5.4057,1600.0
2012-05-24 13:35:00,5.84,5.84,5.84,5.84,800.0,5.4057,5.4057,5.4057,5.4057,800.0
2012-05-24 13:40:00,5.84,5.84,5.84,5.84,4800.0,5.4057,5.4057,5.4057,5.4057,4800.0
2012-05-24 13:45:00,5.84,5.84,5.83,5.83,12800.0,5.4057,5.4057,5.3964,5.3964,12800.0
2012-05-24 13:50:00,5.83,5.83,5.81,5.81,8800.0,5.3964,5.3964,5.3779,5.3779,8800.0
2012-05-24 13:55:00,5.81,5.81,5.81,5.81,1600.0,5.3779,5.3779,5.3779,5.3779,1600.0
2012-05-24 14:00:00,5.8,5.81,5.8,5.81,11200.0,5.3687,5.3779,5.3687,5.3779,11200.0
2012-05-24 14:05:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-24 14:10:00,5.8,5.8,5.8,5.8,800.0,5.3687,5.3687,5.3687,5.3687,800.0
2012-05-24 14:15:00,5.81,5.81,5.81,5.81,1600.0,5.3779,5.3779,5.3779,5.3779,1600.0
2012-05-24 14:20:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-24 14:25:00,5.83,5.83,5.83,5.83,5600.0,5.3964,5.3964,5.3964,5.3964,5600.0
2012-05-24 14:30:00,5.83,5.84,5.83,5.84,1600.0,5.3964,5.4057,5.3964,5.4057,1600.0
2012-05-24 14:35:00,5.85,5.86,5.84,5.86,6400.0,5.415,5.4242,5.4057,5.4242,6400.0
2012-05-24 14:40:00,5.82,5.82,5.82,5.82,18400.0,5.3872,5.3872,5.3872,5.3872,18400.0
2012-05-24 14:45:00,5.82,5.83,5.81,5.83,8000.0,5.3872,5.3964,5.3779,5.3964,8000.0
2012-05-24 14:50:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-24 14:55:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-24 15:00:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-24 15:05:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-05-24 15:10:00,5.83,5.83,5.83,5.83,2400.0,5.3964,5.3964,5.3964,5.3964,2400.0
2012-05-24 15:15:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-24 15:20:00,5.84,5.86,5.84,5.85,14400.0,5.4057,5.4242,5.4057,5.415,14400.0
2012-05-24 15:25:00,5.88,5.91,5.88,5.89,77600.0,5.4427,5.4705,5.4427,5.452,77600.0
2012-05-24 15:30:00,5.93,5.93,5.89,5.89,27200.0,5.489,5.489,5.452,5.452,27200.0
2012-05-24 15:35:00,5.89,5.9,5.89,5.89,84800.0,5.452,5.4612,5.452,5.452,84800.0
2012-05-24 15:40:00,5.91,5.91,5.89,5.89,2400.0,5.4705,5.4705,5.452,5.452,2400.0
2012-05-24 15:45:00,5.91,5.91,5.91,5.91,8800.0,5.4705,5.4705,5.4705,5.4705,8800.0
2012-05-24 15:50:00,5.91,5.95,5.91,5.95,21600.0,5.4705,5.5075,5.4705,5.5075,21600.0
2012-05-24 15:55:00,5.94,5.95,5.93,5.95,127200.0,5.4983,5.5075,5.489,5.5075,127200.0
2012-05-25 09:30:00,5.92,5.93,5.9,5.9,60800.0,5.4797,5.489,5.4612,5.4612,60800.0
2012-05-25 09:35:00,5.92,5.93,5.92,5.93,14400.0,5.4797,5.489,5.4797,5.489,14400.0
2012-05-25 09:40:00,5.92,5.92,5.91,5.91,10400.0,5.4797,5.4797,5.4705,5.4705,10400.0
2012-05-25 09:45:00,5.91,5.91,5.9,5.9,8800.0,5.4705,5.4705,5.4612,5.4612,8800.0
2012-05-25 09:50:00,5.9,5.92,5.9,5.92,7200.0,5.4612,5.4797,5.4612,5.4797,7200.0
2012-05-25 09:55:00,5.93,5.94,5.93,5.94,8800.0,5.489,5.4983,5.489,5.4983,8800.0
2012-05-25 10:00:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-05-25 10:05:00,5.9,5.9,5.9,5.9,1600.0,5.4612,5.4612,5.4612,5.4612,1600.0
2012-05-25 10:10:00,5.89,5.89,5.89,5.89,2400.0,5.452,5.452,5.452,5.452,2400.0
2012-05-25 10:15:00,5.89,5.91,5.89,5.91,12000.0,5.452,5.4705,5.452,5.4705,12000.0
2012-05-25 10:20:00,5.91,5.91,5.9,5.91,24800.0,5.4705,5.4705,5.4612,5.4705,24800.0
2012-05-25 10:25:00,5.92,5.92,5.92,5.92,800.0,5.4797,5.4797,5.4797,5.4797,800.0
2012-05-25 10:30:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-05-25 10:35:00,5.95,5.95,5.94,5.94,2400.0,5.5075,5.5075,5.4983,5.4983,2400.0
2012-05-25 10:40:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-05-25 10:45:00,5.91,5.91,5.9,5.9,19200.0,5.4705,5.4705,5.4612,5.4612,19200.0
2012-05-25 10:50:00,5.9,5.9,5.9,5.9,8800.0,5.4612,5.4612,5.4612,5.4612,8800.0
2012-05-25 10:55:00,5.9,5.9,5.9,5.9,1600.0,5.4612,5.4612,5.4612,5.4612,1600.0
2012-05-25 11:00:00,5.92,5.92,5.92,5.92,800.0,5.4797,5.4797,5.4797,5.4797,800.0
2012-05-25 11:05:00,5.92,5.93,5.92,5.93,6400.0,5.4797,5.489,5.4797,5.489,6400.0
2012-05-25 11:10:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-05-25 11:15:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-05-25 11:20:00,5.92,5.93,5.92,5.93,12000.0,5.4797,5.489,5.4797,5.489,12000.0
2012-05-25 11:25:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-05-25 11:30:00,5.92,5.92,5.9,5.9,7200.0,5.4797,5.4797,5.4612,5.4612,7200.0
2012-05-25 11:35:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-05-25 11:40:00,5.9,5.9,5.9,5.9,5600.0,5.4612,5.4612,5.4612,5.4612,5600.0
2012-05-25 11:45:00,5.9,5.9,5.9,5.9,3200.0,5.4612,5.4612,5.4612,5.4612,3200.0
2012-05-25 11:50:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-05-25 11:55:00,5.92,5.92,5.91,5.91,1600.0,5.4797,5.4797,5.4705,5.4705,1600.0
2012-05-25 12:00:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-05-25 12:05:00,5.89,5.89,5.89,5.89,3200.0,5.452,5.452,5.452,5.452,3200.0
2012-05-25 12:10:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-05-25 12:15:00,5.89,5.89,5.89,5.89,8800.0,5.452,5.452,5.452,5.452,8800.0
2012-05-25 12:20:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-05-25 12:25:00,5.88,5.88,5.87,5.87,34400.0,5.4427,5.4427,5.4335,5.4335,34400.0
2012-05-25 12:30:00,5.87,5.88,5.87,5.88,6400.0,5.4335,5.4427,5.4335,5.4427,6400.0
2012-05-25 12:35:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 12:40:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 12:45:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 12:50:00,5.89,5.89,5.89,5.89,5600.0,5.452,5.452,5.452,5.452,5600.0
2012-05-25 12:55:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-05-25 13:00:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-05-25 13:05:00,5.88,5.88,5.88,5.88,11200.0,5.4427,5.4427,5.4427,5.4427,11200.0
2012-05-25 13:10:00,5.88,5.88,5.88,5.88,4800.0,5.4427,5.4427,5.4427,5.4427,4800.0
2012-05-25 13:15:00,5.88,5.89,5.88,5.89,18400.0,5.4427,5.452,5.4427,5.452,18400.0
2012-05-25 13:20:00,5.89,5.89,5.89,5.89,52800.0,5.452,5.452,5.452,5.452,52800.0
2012-05-25 13:25:00,5.89,5.89,5.89,5.89,2400.0,5.452,5.452,5.452,5.452,2400.0
2012-05-25 13:30:00,5.89,5.89,5.89,5.89,800.0,5.452,5.452,5.452,5.452,800.0
2012-05-25 13:35:00,5.89,5.89,5.89,5.89,8000.0,5.452,5.452,5.452,5.452,8000.0
2012-05-25 13:40:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-05-25 13:45:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-05-25 13:50:00,5.88,5.88,5.88,5.88,6400.0,5.4427,5.4427,5.4427,5.4427,6400.0
2012-05-25 13:55:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 14:00:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 14:05:00,5.88,5.88,5.88,5.88,800.0,5.4427,5.4427,5.4427,5.4427,800.0
2012-05-25 14:10:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 14:15:00,5.87,5.87,5.86,5.86,11200.0,5.4335,5.4335,5.4242,5.4242,11200.0
2012-05-25 14:20:00,5.85,5.85,5.84,5.84,29600.0,5.415,5.415,5.4057,5.4057,29600.0
2012-05-25 14:25:00,5.84,5.84,5.84,5.84,11200.0,5.4057,5.4057,5.4057,5.4057,11200.0
2012-05-25 14:30:00,5.86,5.86,5.85,5.85,2400.0,5.4242,5.4242,5.415,5.415,2400.0
2012-05-25 14:35:00,5.84,5.85,5.84,5.85,36000.0,5.4057,5.415,5.4057,5.415,36000.0
2012-05-25 14:40:00,5.83,5.84,5.83,5.83,39200.0,5.3964,5.4057,5.3964,5.3964,39200.0
2012-05-25 14:45:00,5.84,5.84,5.82,5.82,12800.0,5.4057,5.4057,5.3872,5.3872,12800.0
2012-05-25 14:50:00,5.83,5.83,5.82,5.83,17600.0,5.3964,5.3964,5.3872,5.3964,17600.0
2012-05-25 14:55:00,5.84,5.84,5.83,5.83,8000.0,5.4057,5.4057,5.3964,5.3964,8000.0
2012-05-25 15:00:00,5.84,5.85,5.83,5.85,14400.0,5.4057,5.415,5.3964,5.415,14400.0
2012-05-25 15:05:00,5.84,5.85,5.84,5.85,8800.0,5.4057,5.415,5.4057,5.415,8800.0
2012-05-25 15:10:00,5.84,5.84,5.82,5.82,24000.0,5.4057,5.4057,5.3872,5.3872,24000.0
2012-05-25 15:15:00,5.82,5.82,5.82,5.82,4800.0,5.3872,5.3872,5.3872,5.3872,4800.0
2012-05-25 15:20:00,5.81,5.81,5.79,5.79,60000.0,5.3779,5.3779,5.3594,5.3594,60000.0
2012-05-25 15:25:00,5.8,5.81,5.8,5.81,8800.0,5.3687,5.3779,5.3687,5.3779,8800.0
2012-05-25 15:30:00,5.81,5.82,5.81,5.82,36000.0,5.3779,5.3872,5.3779,5.3872,36000.0
2012-05-25 15:35:00,5.82,5.83,5.82,5.83,33600.0,5.3872,5.3964,5.3872,5.3964,33600.0
2012-05-25 15:40:00,5.83,5.83,5.83,5.83,9600.0,5.3964,5.3964,5.3964,5.3964,9600.0
2012-05-25 15:45:00,5.84,5.84,5.83,5.84,7200.0,5.4057,5.4057,5.3964,5.4057,7200.0
2012-05-25 15:50:00,5.83,5.84,5.82,5.82,9600.0,5.3964,5.4057,5.3872,5.3872,9600.0
2012-05-25 15:55:00,5.83,5.84,5.82,5.83,44800.0,5.3964,5.4057,5.3872,5.3964,44800.0
2012-05-29 09:30:00,5.97,5.97,5.95,5.95,147200.0,5.526,5.526,5.5075,5.5075,147200.0
2012-05-29 09:35:00,5.95,5.98,5.95,5.97,188000.0,5.5075,5.5353,5.5075,5.526,188000.0
2012-05-29 09:40:00,5.98,5.99,5.98,5.99,205600.0,5.5353,5.5445,5.5353,5.5445,205600.0
2012-05-29 09:45:00,5.99,6.01,5.98,5.98,28800.0,5.5445,5.5631,5.5353,5.5353,28800.0
2012-05-29 09:50:00,5.99,6.0,5.99,5.99,7200.0,5.5445,5.5538,5.5445,5.5445,7200.0
2012-05-29 09:55:00,6.0,6.0,5.99,6.0,20800.0,5.5538,5.5538,5.5445,5.5538,20800.0
2012-05-29 10:00:00,5.99,6.0,5.97,5.99,38400.0,5.5445,5.5538,5.526,5.5445,38400.0
2012-05-29 10:05:00,6.02,6.02,6.0,6.0,13600.0,5.5723,5.5723,5.5538,5.5538,13600.0
2012-05-29 10:10:00,6.0,6.03,6.0,6.02,73600.0,5.5538,5.5816,5.5538,5.5723,73600.0
2012-05-29 10:15:00,6.02,6.04,6.01,6.04,24000.0,5.5723,5.5908,5.5631,5.5908,24000.0
2012-05-29 10:20:00,6.04,6.04,6.03,6.03,7200.0,5.5908,5.5908,5.5816,5.5816,7200.0
2012-05-29 10:25:00,6.04,6.04,6.03,6.04,6400.0,5.5908,5.5908,5.5816,5.5908,6400.0
2012-05-29 10:30:00,6.05,6.06,6.05,6.06,15200.0,5.6001,5.6093,5.6001,5.6093,15200.0
2012-05-29 10:35:00,6.06,6.06,6.05,6.05,33600.0,5.6093,5.6093,5.6001,5.6001,33600.0
2012-05-29 10:40:00,6.04,6.04,6.04,6.04,800.0,5.5908,5.5908,5.5908,5.5908,800.0
2012-05-29 10:45:00,6.05,6.05,6.05,6.05,12000.0,5.6001,5.6001,5.6001,5.6001,12000.0
2012-05-29 10:50:00,6.05,6.05,6.05,6.05,13600.0,5.6001,5.6001,5.6001,5.6001,13600.0
2012-05-29 10:55:00,6.05,6.05,6.05,6.05,106400.0,5.6001,5.6001,5.6001,5.6001,106400.0
2012-05-29 11:00:00,6.05,6.05,6.04,6.04,40000.0,5.6001,5.6001,5.5908,5.5908,40000.0
2012-05-29 11:05:00,6.05,6.05,6.04,6.05,88000.0,5.6001,5.6001,5.5908,5.6001,88000.0
2012-05-29 11:10:00,6.04,6.05,6.04,6.05,9600.0,5.5908,5.6001,5.5908,5.6001,9600.0
2012-05-29 11:15:00,6.04,6.04,6.03,6.04,29600.0,5.5908,5.5908,5.5816,5.5908,29600.0
2012-05-29 11:20:00,6.03,6.03,6.02,6.03,24800.0,5.5816,5.5816,5.5723,5.5816,24800.0
2012-05-29 11:25:00,6.03,6.03,6.03,6.03,1600.0,5.5816,5.5816,5.5816,5.5816,1600.0
2012-05-29 11:30:00,6.04,6.04,6.02,6.02,18400.0,5.5908,5.5908,5.5723,5.5723,18400.0
2012-05-29 11:35:00,5.99,5.99,5.99,5.99,114400.0,5.5445,5.5445,5.5445,5.5445,114400.0
2012-05-29 11:40:00,5.99,6.0,5.99,6.0,24000.0,5.5445,5.5538,5.5445,5.5538,24000.0
2012-05-29 11:45:00,5.98,5.98,5.96,5.96,6400.0,5.5353,5.5353,5.5168,5.5168,6400.0
2012-05-29 11:50:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-29 11:55:00,5.98,5.98,5.98,5.98,6400.0,5.5353,5.5353,5.5353,5.5353,6400.0
2012-05-29 12:00:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-29 12:05:00,5.95,5.95,5.95,5.95,33600.0,5.5075,5.5075,5.5075,5.5075,33600.0
2012-05-29 12:10:00,5.95,5.95,5.93,5.93,88000.0,5.5075,5.5075,5.489,5.489,88000.0
2012-05-29 12:15:00,5.94,5.94,5.93,5.93,1600.0,5.4983,5.4983,5.489,5.489,1600.0
2012-05-29 12:20:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 12:25:00,5.95,5.95,5.95,5.95,0.0,5.5075,5.5075,5.5075,5.5075,0.0
2012-05-29 12:30:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 12:35:00,5.94,5.95,5.94,5.95,7200.0,5.4983,5.5075,5.4983,5.5075,7200.0
2012-05-29 12:40:00,5.95,5.96,5.95,5.95,6400.0,5.5075,5.5168,5.5075,5.5075,6400.0
2012-05-29 12:45:00,5.96,5.96,5.96,5.96,18400.0,5.5168,5.5168,5.5168,5.5168,18400.0
2012-05-29 12:50:00,5.96,5.96,5.96,5.96,13600.0,5.5168,5.5168,5.5168,5.5168,13600.0
2012-05-29 12:55:00,5.96,5.96,5.96,5.96,8800.0,5.5168,5.5168,5.5168,5.5168,8800.0
2012-05-29 13:00:00,5.95,5.95,5.95,5.95,3200.0,5.5075,5.5075,5.5075,5.5075,3200.0
2012-05-29 13:05:00,5.95,5.95,5.94,5.94,9600.0,5.5075,5.5075,5.4983,5.4983,9600.0
2012-05-29 13:10:00,5.95,5.96,5.95,5.96,4800.0,5.5075,5.5168,5.5075,5.5168,4800.0
2012-05-29 13:15:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-05-29 13:20:00,5.94,5.94,5.94,5.94,800.0,5.4983,5.4983,5.4983,5.4983,800.0
2012-05-29 13:25:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-05-29 13:30:00,5.92,5.94,5.92,5.94,9600.0,5.4797,5.4983,5.4797,5.4983,9600.0
2012-05-29 13:35:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-05-29 13:40:00,5.94,5.94,5.94,5.94,1600.0,5.4983,5.4983,5.4983,5.4983,1600.0
2012-05-29 13:45:00,5.95,5.96,5.95,5.96,2400.0,5.5075,5.5168,5.5075,5.5168,2400.0
2012-05-29 13:50:00,5.95,5.95,5.94,5.94,4000.0,5.5075,5.5075,5.4983,5.4983,4000.0
2012-05-29 13:55:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-05-29 14:00:00,5.95,5.95,5.95,5.95,2400.0,5.5075,5.5075,5.5075,5.5075,2400.0
2012-05-29 14:05:00,5.95,5.95,5.95,5.95,0.0,5.5075,5.5075,5.5075,5.5075,0.0
2012-05-29 14:10:00,5.95,5.96,5.95,5.96,12800.0,5.5075,5.5168,5.5075,5.5168,12800.0
2012-05-29 14:15:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-05-29 14:20:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 14:25:00,5.94,5.94,5.94,5.94,1600.0,5.4983,5.4983,5.4983,5.4983,1600.0
2012-05-29 14:30:00,5.95,5.95,5.95,5.95,1600.0,5.5075,5.5075,5.5075,5.5075,1600.0
2012-05-29 14:35:00,5.96,5.96,5.94,5.94,4800.0,5.5168,5.5168,5.4983,5.4983,4800.0
2012-05-29 14:40:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 14:45:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 14:50:00,5.96,5.96,5.96,5.96,2400.0,5.5168,5.5168,5.5168,5.5168,2400.0
2012-05-29 14:55:00,5.97,5.97,5.97,5.97,16000.0,5.526,5.526,5.526,5.526,16000.0
2012-05-29 15:00:00,5.97,5.98,5.97,5.98,4800.0,5.526,5.5353,5.526,5.5353,4800.0
2012-05-29 15:05:00,5.98,5.98,5.98,5.98,2400.0,5.5353,5.5353,5.5353,5.5353,2400.0
2012-05-29 15:10:00,5.99,5.99,5.98,5.99,3200.0,5.5445,5.5445,5.5353,5.5445,3200.0
2012-05-29 15:15:00,5.99,5.99,5.98,5.98,3200.0,5.5445,5.5445,5.5353,5.5353,3200.0
2012-05-29 15:20:00,5.99,5.99,5.98,5.98,9600.0,5.5445,5.5445,5.5353,5.5353,9600.0
2012-05-29 15:25:00,5.98,5.98,5.98,5.98,1600.0,5.5353,5.5353,5.5353,5.5353,1600.0
2012-05-29 15:30:00,5.98,5.98,5.98,5.98,5600.0,5.5353,5.5353,5.5353,5.5353,5600.0
2012-05-29 15:35:00,6.0,6.0,5.99,5.99,5600.0,5.5538,5.5538,5.5445,5.5445,5600.0
2012-05-29 15:40:00,6.0,6.01,6.0,6.01,24000.0,5.5538,5.5631,5.5538,5.5631,24000.0
2012-05-29 15:45:00,6.03,6.04,6.02,6.04,21600.0,5.5816,5.5908,5.5723,5.5908,21600.0
2012-05-29 15:50:00,6.03,6.03,6.03,6.03,17600.0,5.5816,5.5816,5.5816,5.5816,17600.0
2012-05-29 15:55:00,6.03,6.03,6.01,6.02,89600.0,5.5816,5.5816,5.5631,5.5723,89600.0
2012-05-30 09:30:00,5.86,5.87,5.85,5.86,57600.0,5.4242,5.4335,5.415,5.4242,57600.0
2012-05-30 09:35:00,5.85,5.85,5.83,5.83,30400.0,5.415,5.415,5.3964,5.3964,30400.0
2012-05-30 09:40:00,5.83,5.83,5.81,5.83,99200.0,5.3964,5.3964,5.3779,5.3964,99200.0
2012-05-30 09:45:00,5.83,5.83,5.83,5.83,33600.0,5.3964,5.3964,5.3964,5.3964,33600.0
2012-05-30 09:50:00,5.82,5.84,5.82,5.83,23200.0,5.3872,5.4057,5.3872,5.3964,23200.0
2012-05-30 09:55:00,5.85,5.85,5.83,5.83,14400.0,5.415,5.415,5.3964,5.3964,14400.0
2012-05-30 10:00:00,5.81,5.82,5.8,5.8,35200.0,5.3779,5.3872,5.3687,5.3687,35200.0
2012-05-30 10:05:00,5.82,5.82,5.82,5.82,1600.0,5.3872,5.3872,5.3872,5.3872,1600.0
2012-05-30 10:10:00,5.83,5.83,5.81,5.81,3200.0,5.3964,5.3964,5.3779,5.3779,3200.0
2012-05-30 10:15:00,5.82,5.83,5.81,5.81,20800.0,5.3872,5.3964,5.3779,5.3779,20800.0
2012-05-30 10:20:00,5.81,5.83,5.81,5.83,15200.0,5.3779,5.3964,5.3779,5.3964,15200.0
2012-05-30 10:25:00,5.83,5.84,5.83,5.84,84000.0,5.3964,5.4057,5.3964,5.4057,84000.0
2012-05-30 10:30:00,5.83,5.84,5.83,5.83,56800.0,5.3964,5.4057,5.3964,5.3964,56800.0
2012-05-30 10:35:00,5.82,5.82,5.8,5.8,54400.0,5.3872,5.3872,5.3687,5.3687,54400.0
2012-05-30 10:40:00,5.79,5.8,5.79,5.8,4800.0,5.3594,5.3687,5.3594,5.3687,4800.0
2012-05-30 10:45:00,5.8,5.8,5.79,5.79,7200.0,5.3687,5.3687,5.3594,5.3594,7200.0
2012-05-30 10:50:00,5.8,5.8,5.8,5.8,4800.0,5.3687,5.3687,5.3687,5.3687,4800.0
2012-05-30 10:55:00,5.8,5.8,5.79,5.79,6400.0,5.3687,5.3687,5.3594,5.3594,6400.0
2012-05-30 11:00:00,5.78,5.79,5.78,5.79,24800.0,5.3502,5.3594,5.3502,5.3594,24800.0
2012-05-30 11:05:00,5.82,5.82,5.82,5.82,1600.0,5.3872,5.3872,5.3872,5.3872,1600.0
2012-05-30 11:10:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-30 11:15:00,5.83,5.83,5.82,5.82,14400.0,5.3964,5.3964,5.3872,5.3872,14400.0
2012-05-30 11:20:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-30 11:25:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-30 11:30:00,5.8,5.8,5.8,5.8,2400.0,5.3687,5.3687,5.3687,5.3687,2400.0
2012-05-30 11:35:00,5.81,5.81,5.81,5.81,1600.0,5.3779,5.3779,5.3779,5.3779,1600.0
2012-05-30 11:40:00,5.82,5.82,5.82,5.82,13600.0,5.3872,5.3872,5.3872,5.3872,13600.0
2012-05-30 11:45:00,5.81,5.81,5.81,5.81,18400.0,5.3779,5.3779,5.3779,5.3779,18400.0
2012-05-30 11:50:00,5.79,5.79,5.79,5.79,2400.0,5.3594,5.3594,5.3594,5.3594,2400.0
2012-05-30 11:55:00,5.79,5.79,5.79,5.79,0.0,5.3594,5.3594,5.3594,5.3594,0.0
2012-05-30 12:00:00,5.8,5.8,5.78,5.78,11200.0,5.3687,5.3687,5.3502,5.3502,11200.0
2012-05-30 12:05:00,5.8,5.8,5.8,5.8,800.0,5.3687,5.3687,5.3687,5.3687,800.0
2012-05-30 12:10:00,5.8,5.8,5.8,5.8,1600.0,5.3687,5.3687,5.3687,5.3687,1600.0
2012-05-30 12:15:00,5.79,5.79,5.79,5.79,16000.0,5.3594,5.3594,5.3594,5.3594,16000.0
2012-05-30 12:20:00,5.78,5.78,5.78,5.78,800.0,5.3502,5.3502,5.3502,5.3502,800.0
2012-05-30 12:25:00,5.78,5.78,5.77,5.77,66400.0,5.3502,5.3502,5.3409,5.3409,66400.0
2012-05-30 12:30:00,5.77,5.77,5.77,5.77,800.0,5.3409,5.3409,5.3409,5.3409,800.0
2012-05-30 12:35:00,5.77,5.77,5.77,5.77,0.0,5.3409,5.3409,5.3409,5.3409,0.0
2012-05-30 12:40:00,5.78,5.78,5.78,5.78,15200.0,5.3502,5.3502,5.3502,5.3502,15200.0
2012-05-30 12:45:00,5.8,5.8,5.8,5.8,800.0,5.3687,5.3687,5.3687,5.3687,800.0
2012-05-30 12:50:00,5.79,5.81,5.79,5.81,10400.0,5.3594,5.3779,5.3594,5.3779,10400.0
2012-05-30 12:55:00,5.79,5.79,5.79,5.79,64000.0,5.3594,5.3594,5.3594,5.3594,64000.0
2012-05-30 13:00:00,5.79,5.79,5.79,5.79,1600.0,5.3594,5.3594,5.3594,5.3594,1600.0
2012-05-30 13:05:00,5.79,5.79,5.79,5.79,8000.0,5.3594,5.3594,5.3594,5.3594,8000.0
2012-05-30 13:10:00,5.78,5.78,5.78,5.78,1600.0,5.3502,5.3502,5.3502,5.3502,1600.0
2012-05-30 13:15:00,5.78,5.78,5.78,5.78,1600.0,5.3502,5.3502,5.3502,5.3502,1600.0
2012-05-30 13:20:00,5.79,5.79,5.79,5.79,67200.0,5.3594,5.3594,5.3594,5.3594,67200.0
2012-05-30 13:25:00,5.79,5.79,5.79,5.79,24800.0,5.3594,5.3594,5.3594,5.3594,24800.0
2012-05-30 13:30:00,5.82,5.82,5.82,5.82,5600.0,5.3872,5.3872,5.3872,5.3872,5600.0
2012-05-30 13:35:00,5.83,5.83,5.81,5.81,3200.0,5.3964,5.3964,5.3779,5.3779,3200.0
2012-05-30 13:40:00,5.82,5.82,5.81,5.82,4800.0,5.3872,5.3872,5.3779,5.3872,4800.0
2012-05-30 13:45:00,5.82,5.83,5.82,5.83,5600.0,5.3872,5.3964,5.3872,5.3964,5600.0
2012-05-30 13:50:00,5.82,5.83,5.82,5.83,15200.0,5.3872,5.3964,5.3872,5.3964,15200.0
2012-05-30 13:55:00,5.82,5.82,5.82,5.82,1600.0,5.3872,5.3872,5.3872,5.3872,1600.0
2012-05-30 14:00:00,5.83,5.83,5.83,5.83,2400.0,5.3964,5.3964,5.3964,5.3964,2400.0
2012-05-30 14:05:00,5.83,5.84,5.82,5.82,10400.0,5.3964,5.4057,5.3872,5.3872,10400.0
2012-05-30 14:10:00,5.82,5.82,5.82,5.82,8000.0,5.3872,5.3872,5.3872,5.3872,8000.0
2012-05-30 14:15:00,5.82,5.82,5.82,5.82,1600.0,5.3872,5.3872,5.3872,5.3872,1600.0
2012-05-30 14:20:00,5.82,5.82,5.82,5.82,3200.0,5.3872,5.3872,5.3872,5.3872,3200.0
2012-05-30 14:25:00,5.8,5.8,5.8,5.8,1600.0,5.3687,5.3687,5.3687,5.3687,1600.0
2012-05-30 14:30:00,5.81,5.81,5.8,5.8,21600.0,5.3779,5.3779,5.3687,5.3687,21600.0
2012-05-30 14:35:00,5.81,5.81,5.8,5.8,16800.0,5.3779,5.3779,5.3687,5.3687,16800.0
2012-05-30 14:40:00,5.81,5.81,5.81,5.81,8800.0,5.3779,5.3779,5.3779,5.3779,8800.0
2012-05-30 14:45:00,5.81,5.81,5.81,5.81,2400.0,5.3779,5.3779,5.3779,5.3779,2400.0
2012-05-30 14:50:00,5.8,5.8,5.8,5.8,12800.0,5.3687,5.3687,5.3687,5.3687,12800.0
2012-05-30 14:55:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-30 15:00:00,5.81,5.81,5.79,5.79,5600.0,5.3779,5.3779,5.3594,5.3594,5600.0
2012-05-30 15:05:00,5.79,5.79,5.79,5.79,4000.0,5.3594,5.3594,5.3594,5.3594,4000.0
2012-05-30 15:10:00,5.79,5.79,5.76,5.76,28000.0,5.3594,5.3594,5.3316,5.3316,28000.0
2012-05-30 15:15:00,5.75,5.78,5.75,5.78,48800.0,5.3224,5.3502,5.3224,5.3502,48800.0
2012-05-30 15:20:00,5.78,5.78,5.77,5.77,5600.0,5.3502,5.3502,5.3409,5.3409,5600.0
2012-05-30 15:25:00,5.8,5.81,5.79,5.81,44800.0,5.3687,5.3779,5.3594,5.3779,44800.0
2012-05-30 15:30:00,5.82,5.82,5.8,5.81,20000.0,5.3872,5.3872,5.3687,5.3779,20000.0
2012-05-30 15:35:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-30 15:40:00,5.8,5.8,5.79,5.79,4800.0,5.3687,5.3687,5.3594,5.3594,4800.0
2012-05-30 15:45:00,5.81,5.81,5.8,5.8,11200.0,5.3779,5.3779,5.3687,5.3687,11200.0
2012-05-30 15:50:00,5.81,5.81,5.8,5.8,23200.0,5.3779,5.3779,5.3687,5.3687,23200.0
2012-05-30 15:55:00,5.79,5.81,5.79,5.79,45600.0,5.3594,5.3779,5.3594,5.3594,45600.0
2012-05-31 09:30:00,5.8,5.8,5.78,5.8,182400.0,5.3687,5.3687,5.3502,5.3687,182400.0
2012-05-31 09:35:00,5.8,5.82,5.78,5.78,191200.0,5.3687,5.3872,5.3502,5.3502,191200.0
2012-05-31 09:40:00,5.78,5.79,5.75,5.75,164000.0,5.3502,5.3594,5.3224,5.3224,164000.0
2012-05-31 09:45:00,5.75,5.76,5.73,5.73,150400.0,5.3224,5.3316,5.3039,5.3039,150400.0
2012-05-31 09:50:00,5.73,5.74,5.71,5.72,94400.0,5.3039,5.3131,5.2854,5.2946,94400.0
2012-05-31 09:55:00,5.72,5.73,5.71,5.73,37600.0,5.2946,5.3039,5.2854,5.3039,37600.0
2012-05-31 10:00:00,5.73,5.74,5.72,5.72,71200.0,5.3039,5.3131,5.2946,5.2946,71200.0
2012-05-31 10:05:00,5.72,5.72,5.71,5.71,85600.0,5.2946,5.2946,5.2854,5.2854,85600.0
2012-05-31 10:10:00,5.7,5.7,5.69,5.7,56000.0,5.2761,5.2761,5.2669,5.2761,56000.0
2012-05-31 10:15:00,5.69,5.73,5.69,5.72,24800.0,5.2669,5.3039,5.2669,5.2946,24800.0
2012-05-31 10:20:00,5.72,5.72,5.7,5.7,20000.0,5.2946,5.2946,5.2761,5.2761,20000.0
2012-05-31 10:25:00,5.7,5.72,5.7,5.72,9600.0,5.2761,5.2946,5.2761,5.2946,9600.0
2012-05-31 10:30:00,5.71,5.71,5.71,5.71,3200.0,5.2854,5.2854,5.2854,5.2854,3200.0
2012-05-31 10:35:00,5.73,5.73,5.71,5.71,5600.0,5.3039,5.3039,5.2854,5.2854,5600.0
2012-05-31 10:40:00,5.71,5.71,5.7,5.7,3200.0,5.2854,5.2854,5.2761,5.2761,3200.0
2012-05-31 10:45:00,5.69,5.7,5.67,5.67,24800.0,5.2669,5.2761,5.2483,5.2483,24800.0
2012-05-31 10:50:00,5.68,5.68,5.66,5.67,52000.0,5.2576,5.2576,5.2391,5.2483,52000.0
2012-05-31 10:55:00,5.67,5.69,5.67,5.68,51200.0,5.2483,5.2669,5.2483,5.2576,51200.0
2012-05-31 11:00:00,5.67,5.67,5.66,5.66,25600.0,5.2483,5.2483,5.2391,5.2391,25600.0
2012-05-31 11:05:00,5.65,5.65,5.65,5.65,4000.0,5.2298,5.2298,5.2298,5.2298,4000.0
2012-05-31 11:10:00,5.67,5.67,5.66,5.66,9600.0,5.2483,5.2483,5.2391,5.2391,9600.0
2012-05-31 11:15:00,5.66,5.66,5.66,5.66,1600.0,5.2391,5.2391,5.2391,5.2391,1600.0
2012-05-31 11:20:00,5.67,5.69,5.67,5.69,13600.0,5.2483,5.2669,5.2483,5.2669,13600.0
2012-05-31 11:25:00,5.69,5.69,5.68,5.68,2400.0,5.2669,5.2669,5.2576,5.2576,2400.0
2012-05-31 11:30:00,5.7,5.73,5.7,5.73,16800.0,5.2761,5.3039,5.2761,5.3039,16800.0
2012-05-31 11:35:00,5.74,5.74,5.73,5.74,26400.0,5.3131,5.3131,5.3039,5.3131,26400.0
2012-05-31 11:40:00,5.73,5.73,5.73,5.73,9600.0,5.3039,5.3039,5.3039,5.3039,9600.0
2012-05-31 11:45:00,5.72,5.73,5.72,5.73,6400.0,5.2946,5.3039,5.2946,5.3039,6400.0
2012-05-31 11:50:00,5.71,5.71,5.7,5.7,9600.0,5.2854,5.2854,5.2761,5.2761,9600.0
2012-05-31 11:55:00,5.7,5.7,5.7,5.7,0.0,5.2761,5.2761,5.2761,5.2761,0.0
2012-05-31 12:00:00,5.7,5.7,5.7,5.7,0.0,5.2761,5.2761,5.2761,5.2761,0.0
2012-05-31 12:05:00,5.7,5.7,5.7,5.7,0.0,5.2761,5.2761,5.2761,5.2761,0.0
2012-05-31 12:10:00,5.75,5.76,5.75,5.76,27200.0,5.3224,5.3316,5.3224,5.3316,27200.0
2012-05-31 12:15:00,5.76,5.76,5.76,5.76,4000.0,5.3316,5.3316,5.3316,5.3316,4000.0
2012-05-31 12:20:00,5.78,5.79,5.78,5.79,5600.0,5.3502,5.3594,5.3502,5.3594,5600.0
2012-05-31 12:25:00,5.81,5.82,5.81,5.82,4800.0,5.3779,5.3872,5.3779,5.3872,4800.0
2012-05-31 12:30:00,5.81,5.81,5.8,5.8,33600.0,5.3779,5.3779,5.3687,5.3687,33600.0
2012-05-31 12:35:00,5.78,5.78,5.78,5.78,800.0,5.3502,5.3502,5.3502,5.3502,800.0
2012-05-31 12:40:00,5.78,5.78,5.78,5.78,0.0,5.3502,5.3502,5.3502,5.3502,0.0
2012-05-31 12:45:00,5.78,5.78,5.78,5.78,0.0,5.3502,5.3502,5.3502,5.3502,0.0
2012-05-31 12:50:00,5.81,5.81,5.8,5.8,52800.0,5.3779,5.3779,5.3687,5.3687,52800.0
2012-05-31 12:55:00,5.79,5.79,5.79,5.79,17600.0,5.3594,5.3594,5.3594,5.3594,17600.0
2012-05-31 13:00:00,5.79,5.81,5.79,5.81,13600.0,5.3594,5.3779,5.3594,5.3779,13600.0
2012-05-31 13:05:00,5.83,5.84,5.83,5.83,30400.0,5.3964,5.4057,5.3964,5.3964,30400.0
2012-05-31 13:10:00,5.83,5.83,5.83,5.83,3200.0,5.3964,5.3964,5.3964,5.3964,3200.0
2012-05-31 13:15:00,5.84,5.84,5.84,5.84,11200.0,5.4057,5.4057,5.4057,5.4057,11200.0
2012-05-31 13:20:00,5.84,5.84,5.81,5.81,4000.0,5.4057,5.4057,5.3779,5.3779,4000.0
2012-05-31 13:25:00,5.81,5.81,5.8,5.8,9600.0,5.3779,5.3779,5.3687,5.3687,9600.0
2012-05-31 13:30:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-31 13:35:00,5.78,5.78,5.77,5.77,24000.0,5.3502,5.3502,5.3409,5.3409,24000.0
2012-05-31 13:40:00,5.77,5.78,5.77,5.78,12000.0,5.3409,5.3502,5.3409,5.3502,12000.0
2012-05-31 13:45:00,5.78,5.78,5.78,5.78,0.0,5.3502,5.3502,5.3502,5.3502,0.0
2012-05-31 13:50:00,5.75,5.76,5.75,5.76,4000.0,5.3224,5.3316,5.3224,5.3316,4000.0
2012-05-31 13:55:00,5.76,5.76,5.76,5.76,0.0,5.3316,5.3316,5.3316,5.3316,0.0
2012-05-31 14:00:00,5.76,5.76,5.76,5.76,0.0,5.3316,5.3316,5.3316,5.3316,0.0
2012-05-31 14:05:00,5.79,5.79,5.79,5.79,4000.0,5.3594,5.3594,5.3594,5.3594,4000.0
2012-05-31 14:10:00,5.81,5.81,5.81,5.81,1600.0,5.3779,5.3779,5.3779,5.3779,1600.0
2012-05-31 14:15:00,5.8,5.8,5.8,5.8,8000.0,5.3687,5.3687,5.3687,5.3687,8000.0
2012-05-31 14:20:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-31 14:25:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-31 14:30:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-31 14:35:00,5.8,5.81,5.8,5.81,2400.0,5.3687,5.3779,5.3687,5.3779,2400.0
2012-05-31 14:40:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-31 14:45:00,5.81,5.81,5.8,5.8,1600.0,5.3779,5.3779,5.3687,5.3687,1600.0
2012-05-31 14:50:00,5.79,5.79,5.79,5.79,8000.0,5.3594,5.3594,5.3594,5.3594,8000.0
2012-05-31 14:55:00,5.81,5.81,5.81,5.81,5600.0,5.3779,5.3779,5.3779,5.3779,5600.0
2012-05-31 15:00:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-31 15:05:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-31 15:10:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-31 15:15:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-31 15:20:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-31 15:25:00,5.84,5.86,5.83,5.86,15200.0,5.4057,5.4242,5.3964,5.4242,15200.0
2012-05-31 15:30:00,5.86,5.86,5.85,5.85,2400.0,5.4242,5.4242,5.415,5.415,2400.0
2012-05-31 15:35:00,5.86,5.88,5.86,5.88,19200.0,5.4242,5.4427,5.4242,5.4427,19200.0
2012-05-31 15:40:00,5.87,5.87,5.86,5.86,41600.0,5.4335,5.4335,5.4242,5.4242,41600.0
2012-05-31 15:45:00,5.84,5.84,5.81,5.81,61600.0,5.4057,5.4057,5.3779,5.3779,61600.0
2012-05-31 15:50:00,5.8,5.81,5.8,5.8,12800.0,5.3687,5.3779,5.3687,5.3687,12800.0
2012-05-31 15:55:00,5.79,5.79,5.76,5.76,72000.0,5.3594,5.3594,5.3316,5.3316,72000.0
2012-06-01 09:30:00,5.54,5.55,5.52,5.55,88800.0,5.128,5.1373,5.1095,5.1373,88800.0
2012-06-01 09:35:00,5.56,5.56,5.51,5.55,61600.0,5.1465,5.1465,5.1002,5.1373,61600.0
2012-06-01 09:40:00,5.54,5.54,5.52,5.52,9600.0,5.128,5.128,5.1095,5.1095,9600.0
2012-06-01 09:45:00,5.51,5.51,5.5,5.51,86400.0,5.1002,5.1002,5.091,5.1002,86400.0
2012-06-01 09:50:00,5.52,5.54,5.51,5.51,82400.0,5.1095,5.128,5.1002,5.1002,82400.0
2012-06-01 09:55:00,5.49,5.49,5.48,5.49,80800.0,5.0817,5.0817,5.0725,5.0817,80800.0
2012-06-01 10:00:00,5.5,5.54,5.5,5.54,108800.0,5.091,5.128,5.091,5.128,108800.0
2012-06-01 10:05:00,5.54,5.54,5.52,5.53,16000.0,5.128,5.128,5.1095,5.1188,16000.0
2012-06-01 10:10:00,5.52,5.53,5.52,5.53,4000.0,5.1095,5.1188,5.1095,5.1188,4000.0
2012-06-01 10:15:00,5.5,5.5,5.5,5.5,55200.0,5.091,5.091,5.091,5.091,55200.0
2012-06-01 10:20:00,5.49,5.49,5.47,5.48,64000.0,5.0817,5.0817,5.0632,5.0725,64000.0
2012-06-01 10:25:00,5.48,5.48,5.46,5.46,4800.0,5.0725,5.0725,5.054,5.054,4800.0
2012-06-01 10:30:00,5.46,5.47,5.46,5.47,32800.0,5.054,5.0632,5.054,5.0632,32800.0
2012-06-01 10:35:00,5.47,5.47,5.46,5.46,46400.0,5.0632,5.0632,5.054,5.054,46400.0
2012-06-01 10:40:00,5.46,5.47,5.46,5.47,9600.0,5.054,5.0632,5.054,5.0632,9600.0
2012-06-01 10:45:00,5.47,5.48,5.47,5.48,32800.0,5.0632,5.0725,5.0632,5.0725,32800.0
2012-06-01 10:50:00,5.48,5.48,5.47,5.47,47200.0,5.0725,5.0725,5.0632,5.0632,47200.0
2012-06-01 10:55:00,5.47,5.47,5.46,5.46,76000.0,5.0632,5.0632,5.054,5.054,76000.0
2012-06-01 11:00:00,5.44,5.45,5.43,5.44,54400.0,5.0354,5.0447,5.0262,5.0354,54400.0
2012-06-01 11:05:00,5.44,5.45,5.43,5.43,17600.0,5.0354,5.0447,5.0262,5.0262,17600.0
2012-06-01 11:10:00,5.43,5.44,5.43,5.44,27200.0,5.0262,5.0354,5.0262,5.0354,27200.0
2012-06-01 11:15:00,5.45,5.46,5.45,5.46,18400.0,5.0447,5.054,5.0447,5.054,18400.0
2012-06-01 11:20:00,5.46,5.46,5.46,5.46,20000.0,5.054,5.054,5.054,5.054,20000.0
2012-06-01 11:25:00,5.46,5.46,5.45,5.45,12800.0,5.054,5.054,5.0447,5.0447,12800.0
2012-06-01 11:30:00,5.44,5.45,5.44,5.44,5600.0,5.0354,5.0447,5.0354,5.0354,5600.0
2012-06-01 11:35:00,5.46,5.46,5.45,5.45,10400.0,5.054,5.054,5.0447,5.0447,10400.0
2012-06-01 11:40:00,5.45,5.46,5.45,5.46,4800.0,5.0447,5.054,5.0447,5.054,4800.0
2012-06-01 11:45:00,5.45,5.46,5.45,5.45,39200.0,5.0447,5.054,5.0447,5.0447,39200.0
2012-06-01 11:50:00,5.46,5.46,5.46,5.46,3200.0,5.054,5.054,5.054,5.054,3200.0
2012-06-01 11:55:00,5.47,5.48,5.47,5.48,8800.0,5.0632,5.0725,5.0632,5.0725,8800.0
2012-06-01 12:00:00,5.47,5.47,5.46,5.46,13600.0,5.0632,5.0632,5.054,5.054,13600.0
2012-06-01 12:05:00,5.47,5.47,5.47,5.47,4800.0,5.0632,5.0632,5.0632,5.0632,4800.0
2012-06-01 12:10:00,5.48,5.49,5.48,5.49,94400.0,5.0725,5.0817,5.0725,5.0817,94400.0
2012-06-01 12:15:00,5.5,5.5,5.49,5.49,3200.0,5.091,5.091,5.0817,5.0817,3200.0
2012-06-01 12:20:00,5.48,5.48,5.47,5.47,8000.0,5.0725,5.0725,5.0632,5.0632,8000.0
2012-06-01 12:25:00,5.45,5.45,5.45,5.45,4000.0,5.0447,5.0447,5.0447,5.0447,4000.0
2012-06-01 12:30:00,5.45,5.45,5.45,5.45,4000.0,5.0447,5.0447,5.0447,5.0447,4000.0
2012-06-01 12:35:00,5.45,5.45,5.44,5.44,32000.0,5.0447,5.0447,5.0354,5.0354,32000.0
2012-06-01 12:40:00,5.45,5.45,5.45,5.45,1600.0,5.0447,5.0447,5.0447,5.0447,1600.0
2012-06-01 12:45:00,5.44,5.45,5.44,5.45,9600.0,5.0354,5.0447,5.0354,5.0447,9600.0
2012-06-01 12:50:00,5.46,5.46,5.45,5.45,10400.0,5.054,5.054,5.0447,5.0447,10400.0
2012-06-01 12:55:00,5.45,5.45,5.44,5.44,6400.0,5.0447,5.0447,5.0354,5.0354,6400.0
2012-06-01 13:00:00,5.44,5.45,5.43,5.45,52000.0,5.0354,5.0447,5.0262,5.0447,52000.0
2012-06-01 13:05:00,5.45,5.45,5.45,5.45,0.0,5.0447,5.0447,5.0447,5.0447,0.0
2012-06-01 13:10:00,5.46,5.46,5.46,5.46,1600.0,5.054,5.054,5.054,5.054,1600.0
2012-06-01 13:15:00,5.46,5.46,5.46,5.46,2400.0,5.054,5.054,5.054,5.054,2400.0
2012-06-01 13:20:00,5.46,5.46,5.45,5.45,5600.0,5.054,5.054,5.0447,5.0447,5600.0
2012-06-01 13:25:00,5.45,5.45,5.43,5.43,32800.0,5.0447,5.0447,5.0262,5.0262,32800.0
2012-06-01 13:30:00,5.43,5.43,5.4,5.4,66400.0,5.0262,5.0262,4.9984,4.9984,66400.0
2012-06-01 13:35:00,5.41,5.41,5.41,5.41,28000.0,5.0077,5.0077,5.0077,5.0077,28000.0
2012-06-01 13:40:00,5.43,5.43,5.43,5.43,3200.0,5.0262,5.0262,5.0262,5.0262,3200.0
2012-06-01 13:45:00,5.43,5.43,5.43,5.43,4000.0,5.0262,5.0262,5.0262,5.0262,4000.0
2012-06-01 13:50:00,5.41,5.41,5.4,5.4,8800.0,5.0077,5.0077,4.9984,4.9984,8800.0
2012-06-01 13:55:00,5.4,5.4,5.4,5.4,2400.0,4.9984,4.9984,4.9984,4.9984,2400.0
2012-06-01 14:00:00,5.4,5.41,5.38,5.38,20000.0,4.9984,5.0077,4.9799,4.9799,20000.0
2012-06-01 14:05:00,5.38,5.39,5.37,5.38,56000.0,4.9799,4.9892,4.9707,4.9799,56000.0
2012-06-01 14:10:00,5.37,5.38,5.37,5.37,13600.0,4.9707,4.9799,4.9707,4.9707,13600.0
2012-06-01 14:15:00,5.38,5.38,5.38,5.38,11200.0,4.9799,4.9799,4.9799,4.9799,11200.0
2012-06-01 14:20:00,5.41,5.41,5.41,5.41,16000.0,5.0077,5.0077,5.0077,5.0077,16000.0
2012-06-01 14:25:00,5.41,5.41,5.41,5.41,3200.0,5.0077,5.0077,5.0077,5.0077,3200.0
2012-06-01 14:30:00,5.42,5.43,5.42,5.42,8000.0,5.0169,5.0262,5.0169,5.0169,8000.0
2012-06-01 14:35:00,5.41,5.44,5.41,5.44,16800.0,5.0077,5.0354,5.0077,5.0354,16800.0
2012-06-01 14:40:00,5.44,5.44,5.42,5.43,21600.0,5.0354,5.0354,5.0169,5.0262,21600.0
2012-06-01 14:45:00,5.42,5.43,5.42,5.42,21600.0,5.0169,5.0262,5.0169,5.0169,21600.0
2012-06-01 14:50:00,5.43,5.43,5.41,5.41,21600.0,5.0262,5.0262,5.0077,5.0077,21600.0
2012-06-01 14:55:00,5.39,5.39,5.38,5.39,32000.0,4.9892,4.9892,4.9799,4.9892,32000.0
2012-06-01 15:00:00,5.38,5.39,5.38,5.38,4000.0,4.9799,4.9892,4.9799,4.9799,4000.0
2012-06-01 15:05:00,5.38,5.39,5.38,5.39,18400.0,4.9799,4.9892,4.9799,4.9892,18400.0
2012-06-01 15:10:00,5.4,5.4,5.38,5.38,9600.0,4.9984,4.9984,4.9799,4.9799,9600.0
2012-06-01 15:15:00,5.38,5.38,5.37,5.37,5600.0,4.9799,4.9799,4.9707,4.9707,5600.0
2012-06-01 15:20:00,5.37,5.37,5.36,5.37,8800.0,4.9707,4.9707,4.9614,4.9707,8800.0
2012-06-01 15:25:00,5.37,5.39,5.37,5.38,8000.0,4.9707,4.9892,4.9707,4.9799,8000.0
2012-06-01 15:30:00,5.38,5.38,5.36,5.36,11200.0,4.9799,4.9799,4.9614,4.9614,11200.0
2012-06-01 15:35:00,5.38,5.38,5.37,5.37,15200.0,4.9799,4.9799,4.9707,4.9707,15200.0
2012-06-01 15:40:00,5.36,5.38,5.36,5.38,36000.0,4.9614,4.9799,4.9614,4.9799,36000.0
2012-06-01 15:45:00,5.38,5.39,5.38,5.38,20000.0,4.9799,4.9892,4.9799,4.9799,20000.0
2012-06-01 15:50:00,5.38,5.39,5.37,5.37,45600.0,4.9799,4.9892,4.9707,4.9707,45600.0
2012-06-01 15:55:00,5.38,5.39,5.37,5.37,231200.0,4.9799,4.9892,4.9707,4.9707,231200.0
2012-06-04 09:30:00,5.38,5.4,5.37,5.39,287200.0,4.9799,4.9984,4.9707,4.9892,287200.0
2012-06-04 09:35:00,5.4,5.4,5.38,5.38,40000.0,4.9984,4.9984,4.9799,4.9799,40000.0
2012-06-04 09:40:00,5.38,5.38,5.36,5.36,55200.0,4.9799,4.9799,4.9614,4.9614,55200.0
2012-06-04 09:45:00,5.36,5.36,5.34,5.35,37600.0,4.9614,4.9614,4.9429,4.9521,37600.0
2012-06-04 09:50:00,5.34,5.34,5.34,5.34,13600.0,4.9429,4.9429,4.9429,4.9429,13600.0
2012-06-04 09:55:00,5.33,5.34,5.33,5.34,31200.0,4.9336,4.9429,4.9336,4.9429,31200.0
2012-06-04 10:00:00,5.32,5.32,5.32,5.32,17600.0,4.9244,4.9244,4.9244,4.9244,17600.0
2012-06-04 10:05:00,5.32,5.32,5.32,5.32,3200.0,4.9244,4.9244,4.9244,4.9244,3200.0
2012-06-04 10:10:00,5.33,5.35,5.33,5.35,17600.0,4.9336,4.9521,4.9336,4.9521,17600.0
2012-06-04 10:15:00,5.36,5.37,5.35,5.35,18400.0,4.9614,4.9707,4.9521,4.9521,18400.0
2012-06-04 10:20:00,5.37,5.37,5.36,5.36,8800.0,4.9707,4.9707,4.9614,4.9614,8800.0
2012-06-04 10:25:00,5.35,5.36,5.35,5.36,2400.0,4.9521,4.9614,4.9521,4.9614,2400.0
2012-06-04 10:30:00,5.33,5.34,5.33,5.34,20000.0,4.9336,4.9429,4.9336,4.9429,20000.0
2012-06-04 10:35:00,5.33,5.34,5.33,5.34,7200.0,4.9336,4.9429,4.9336,4.9429,7200.0
2012-06-04 10:40:00,5.34,5.36,5.34,5.36,10400.0,4.9429,4.9614,4.9429,4.9614,10400.0
2012-06-04 10:45:00,5.34,5.34,5.34,5.34,4000.0,4.9429,4.9429,4.9429,4.9429,4000.0
2012-06-04 10:50:00,5.34,5.34,5.34,5.34,4000.0,4.9429,4.9429,4.9429,4.9429,4000.0
2012-06-04 10:55:00,5.36,5.37,5.36,5.37,5600.0,4.9614,4.9707,4.9614,4.9707,5600.0
2012-06-04 11:00:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:05:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:10:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:15:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:20:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:25:00,5.35,5.35,5.32,5.32,9600.0,4.9521,4.9521,4.9244,4.9244,9600.0
2012-06-04 11:30:00,5.32,5.32,5.32,5.32,0.0,4.9244,4.9244,4.9244,4.9244,0.0
2012-06-04 11:35:00,5.32,5.33,5.32,5.33,56800.0,4.9244,4.9336,4.9244,4.9336,56800.0
2012-06-04 11:40:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-04 11:45:00,5.32,5.33,5.32,5.33,3200.0,4.9244,4.9336,4.9244,4.9336,3200.0
2012-06-04 11:50:00,5.32,5.32,5.31,5.32,21600.0,4.9244,4.9244,4.9151,4.9244,21600.0
2012-06-04 11:55:00,5.32,5.33,5.32,5.33,1600.0,4.9244,4.9336,4.9244,4.9336,1600.0
2012-06-04 12:00:00,5.33,5.33,5.33,5.33,3200.0,4.9336,4.9336,4.9336,4.9336,3200.0
2012-06-04 12:05:00,5.32,5.32,5.32,5.32,5600.0,4.9244,4.9244,4.9244,4.9244,5600.0
2012-06-04 12:10:00,5.32,5.32,5.29,5.29,13600.0,4.9244,4.9244,4.8966,4.8966,13600.0
2012-06-04 12:15:00,5.3,5.3,5.29,5.29,15200.0,4.9059,4.9059,4.8966,4.8966,15200.0
2012-06-04 12:20:00,5.3,5.3,5.28,5.28,8800.0,4.9059,4.9059,4.8873,4.8873,8800.0
2012-06-04 12:25:00,5.29,5.29,5.27,5.27,22400.0,4.8966,4.8966,4.8781,4.8781,22400.0
2012-06-04 12:30:00,5.28,5.28,5.27,5.28,63200.0,4.8873,4.8873,4.8781,4.8873,63200.0
2012-06-04 12:35:00,5.28,5.28,5.28,5.28,4000.0,4.8873,4.8873,4.8873,4.8873,4000.0
2012-06-04 12:40:00,5.29,5.29,5.29,5.29,3200.0,4.8966,4.8966,4.8966,4.8966,3200.0
2012-06-04 12:45:00,5.29,5.29,5.29,5.29,1600.0,4.8966,4.8966,4.8966,4.8966,1600.0
2012-06-04 12:50:00,5.28,5.28,5.28,5.28,17600.0,4.8873,4.8873,4.8873,4.8873,17600.0
2012-06-04 12:55:00,5.28,5.28,5.28,5.28,0.0,4.8873,4.8873,4.8873,4.8873,0.0
2012-06-04 13:00:00,5.29,5.29,5.29,5.29,57600.0,4.8966,4.8966,4.8966,4.8966,57600.0
2012-06-04 13:05:00,5.29,5.29,5.29,5.29,0.0,4.8966,4.8966,4.8966,4.8966,0.0
2012-06-04 13:10:00,5.28,5.28,5.28,5.28,16000.0,4.8873,4.8873,4.8873,4.8873,16000.0
2012-06-04 13:15:00,5.28,5.28,5.28,5.28,6400.0,4.8873,4.8873,4.8873,4.8873,6400.0
2012-06-04 13:20:00,5.27,5.27,5.27,5.27,1600.0,4.8781,4.8781,4.8781,4.8781,1600.0
2012-06-04 13:25:00,5.26,5.27,5.26,5.27,22400.0,4.8688,4.8781,4.8688,4.8781,22400.0
2012-06-04 13:30:00,5.27,5.27,5.27,5.27,0.0,4.8781,4.8781,4.8781,4.8781,0.0
2012-06-04 13:35:00,5.29,5.31,5.29,5.31,41600.0,4.8966,4.9151,4.8966,4.9151,41600.0
2012-06-04 13:40:00,5.31,5.31,5.31,5.31,60800.0,4.9151,4.9151,4.9151,4.9151,60800.0
2012-06-04 13:45:00,5.29,5.3,5.29,5.3,2400.0,4.8966,4.9059,4.8966,4.9059,2400.0
2012-06-04 13:50:00,5.3,5.31,5.28,5.28,16800.0,4.9059,4.9151,4.8873,4.8873,16800.0
2012-06-04 13:55:00,5.29,5.3,5.29,5.3,2400.0,4.8966,4.9059,4.8966,4.9059,2400.0
2012-06-04 14:00:00,5.3,5.3,5.3,5.3,0.0,4.9059,4.9059,4.9059,4.9059,0.0
2012-06-04 14:05:00,5.3,5.3,5.3,5.3,4000.0,4.9059,4.9059,4.9059,4.9059,4000.0
2012-06-04 14:10:00,5.31,5.31,5.29,5.29,12000.0,4.9151,4.9151,4.8966,4.8966,12000.0
2012-06-04 14:15:00,5.31,5.32,5.31,5.32,24800.0,4.9151,4.9244,4.9151,4.9244,24800.0
2012-06-04 14:20:00,5.32,5.33,5.32,5.33,20000.0,4.9244,4.9336,4.9244,4.9336,20000.0
2012-06-04 14:25:00,5.34,5.35,5.34,5.35,282400.0,4.9429,4.9521,4.9429,4.9521,282400.0
2012-06-04 14:30:00,5.35,5.36,5.34,5.36,28000.0,4.9521,4.9614,4.9429,4.9614,28000.0
2012-06-04 14:35:00,5.36,5.39,5.36,5.39,62400.0,4.9614,4.9892,4.9614,4.9892,62400.0
2012-06-04 14:40:00,5.37,5.38,5.36,5.36,312000.0,4.9707,4.9799,4.9614,4.9614,312000.0
2012-06-04 14:45:00,5.36,5.36,5.36,5.36,16000.0,4.9614,4.9614,4.9614,4.9614,16000.0
2012-06-04 14:50:00,5.36,5.36,5.35,5.35,76800.0,4.9614,4.9614,4.9521,4.9521,76800.0
2012-06-04 14:55:00,5.35,5.35,5.34,5.34,16000.0,4.9521,4.9521,4.9429,4.9429,16000.0
2012-06-04 15:00:00,5.34,5.34,5.34,5.34,5600.0,4.9429,4.9429,4.9429,4.9429,5600.0
2012-06-04 15:05:00,5.35,5.35,5.33,5.33,41600.0,4.9521,4.9521,4.9336,4.9336,41600.0
2012-06-04 15:10:00,5.33,5.33,5.32,5.33,28800.0,4.9336,4.9336,4.9244,4.9336,28800.0
2012-06-04 15:15:00,5.3,5.3,5.3,5.3,12800.0,4.9059,4.9059,4.9059,4.9059,12800.0
2012-06-04 15:20:00,5.33,5.33,5.32,5.32,17600.0,4.9336,4.9336,4.9244,4.9244,17600.0
2012-06-04 15:25:00,5.31,5.34,5.31,5.34,20800.0,4.9151,4.9429,4.9151,4.9429,20800.0
2012-06-04 15:30:00,5.31,5.31,5.31,5.31,1600.0,4.9151,4.9151,4.9151,4.9151,1600.0
2012-06-04 15:35:00,5.3,5.3,5.3,5.3,8800.0,4.9059,4.9059,4.9059,4.9059,8800.0
2012-06-04 15:40:00,5.32,5.33,5.32,5.33,17600.0,4.9244,4.9336,4.9244,4.9336,17600.0
2012-06-04 15:45:00,5.33,5.35,5.33,5.34,23200.0,4.9336,4.9521,4.9336,4.9429,23200.0
2012-06-04 15:50:00,5.35,5.36,5.35,5.35,6400.0,4.9521,4.9614,4.9521,4.9521,6400.0
2012-06-04 15:55:00,5.35,5.37,5.35,5.35,42400.0,4.9521,4.9707,4.9521,4.9521,42400.0
2012-06-05 09:30:00,5.32,5.33,5.32,5.33,8800.0,4.9244,4.9336,4.9244,4.9336,8800.0
2012-06-05 09:35:00,5.34,5.35,5.34,5.35,36000.0,4.9429,4.9521,4.9429,4.9521,36000.0
2012-06-05 09:40:00,5.33,5.34,5.33,5.34,12800.0,4.9336,4.9429,4.9336,4.9429,12800.0
2012-06-05 09:45:00,5.33,5.36,5.33,5.36,71200.0,4.9336,4.9614,4.9336,4.9614,71200.0
2012-06-05 09:50:00,5.36,5.36,5.34,5.34,42400.0,4.9614,4.9614,4.9429,4.9429,42400.0
2012-06-05 09:55:00,5.35,5.35,5.34,5.34,1600.0,4.9521,4.9521,4.9429,4.9429,1600.0
2012-06-05 10:00:00,5.38,5.39,5.38,5.38,39200.0,4.9799,4.9892,4.9799,4.9799,39200.0
2012-06-05 10:05:00,5.37,5.39,5.37,5.38,29600.0,4.9707,4.9892,4.9707,4.9799,29600.0
2012-06-05 10:10:00,5.38,5.38,5.38,5.38,0.0,4.9799,4.9799,4.9799,4.9799,0.0
2012-06-05 10:15:00,5.38,5.38,5.38,5.38,0.0,4.9799,4.9799,4.9799,4.9799,0.0
2012-06-05 10:20:00,5.39,5.39,5.39,5.39,12000.0,4.9892,4.9892,4.9892,4.9892,12000.0
2012-06-05 10:25:00,5.39,5.39,5.38,5.38,10400.0,4.9892,4.9892,4.9799,4.9799,10400.0
2012-06-05 10:30:00,5.38,5.38,5.38,5.38,0.0,4.9799,4.9799,4.9799,4.9799,0.0
2012-06-05 10:35:00,5.37,5.37,5.37,5.37,1600.0,4.9707,4.9707,4.9707,4.9707,1600.0
2012-06-05 10:40:00,5.36,5.36,5.36,5.36,800.0,4.9614,4.9614,4.9614,4.9614,800.0
2012-06-05 10:45:00,5.37,5.37,5.34,5.34,29600.0,4.9707,4.9707,4.9429,4.9429,29600.0
2012-06-05 10:50:00,5.34,5.35,5.34,5.35,65600.0,4.9429,4.9521,4.9429,4.9521,65600.0
2012-06-05 10:55:00,5.35,5.35,5.32,5.33,12800.0,4.9521,4.9521,4.9244,4.9336,12800.0
2012-06-05 11:00:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 11:05:00,5.35,5.35,5.35,5.35,8000.0,4.9521,4.9521,4.9521,4.9521,8000.0
2012-06-05 11:10:00,5.36,5.36,5.36,5.36,23200.0,4.9614,4.9614,4.9614,4.9614,23200.0
2012-06-05 11:15:00,5.36,5.36,5.36,5.36,28800.0,4.9614,4.9614,4.9614,4.9614,28800.0
2012-06-05 11:20:00,5.37,5.37,5.36,5.36,26400.0,4.9707,4.9707,4.9614,4.9614,26400.0
2012-06-05 11:25:00,5.36,5.36,5.36,5.36,800.0,4.9614,4.9614,4.9614,4.9614,800.0
2012-06-05 11:30:00,5.36,5.36,5.36,5.36,1600.0,4.9614,4.9614,4.9614,4.9614,1600.0
2012-06-05 11:35:00,5.35,5.35,5.33,5.33,18400.0,4.9521,4.9521,4.9336,4.9336,18400.0
2012-06-05 11:40:00,5.33,5.33,5.33,5.33,9600.0,4.9336,4.9336,4.9336,4.9336,9600.0
2012-06-05 11:45:00,5.33,5.33,5.33,5.33,8000.0,4.9336,4.9336,4.9336,4.9336,8000.0
2012-06-05 11:50:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 11:55:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 12:00:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 12:05:00,5.35,5.35,5.34,5.34,25600.0,4.9521,4.9521,4.9429,4.9429,25600.0
2012-06-05 12:10:00,5.34,5.34,5.34,5.34,0.0,4.9429,4.9429,4.9429,4.9429,0.0
2012-06-05 12:15:00,5.34,5.34,5.33,5.33,2400.0,4.9429,4.9429,4.9336,4.9336,2400.0
2012-06-05 12:20:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 12:25:00,5.34,5.34,5.34,5.34,3200.0,4.9429,4.9429,4.9429,4.9429,3200.0
2012-06-05 12:30:00,5.36,5.38,5.36,5.38,18400.0,4.9614,4.9799,4.9614,4.9799,18400.0
2012-06-05 12:35:00,5.37,5.37,5.37,5.37,8800.0,4.9707,4.9707,4.9707,4.9707,8800.0
2012-06-05 12:40:00,5.36,5.36,5.36,5.36,800.0,4.9614,4.9614,4.9614,4.9614,800.0
2012-06-05 12:45:00,5.36,5.36,5.34,5.34,5600.0,4.9614,4.9614,4.9429,4.9429,5600.0
2012-06-05 12:50:00,5.35,5.35,5.35,5.35,1600.0,4.9521,4.9521,4.9521,4.9521,1600.0
2012-06-05 12:55:00,5.36,5.37,5.36,5.36,270400.0,4.9614,4.9707,4.9614,4.9614,270400.0
2012-06-05 13:00:00,5.36,5.36,5.35,5.35,5600.0,4.9614,4.9614,4.9521,4.9521,5600.0
2012-06-05 13:05:00,5.35,5.35,5.35,5.35,0.0,4.9521,4.9521,4.9521,4.9521,0.0
2012-06-05 13:10:00,5.35,5.35,5.35,5.35,0.0,4.9521,4.9521,4.9521,4.9521,0.0
2012-06-05 13:15:00,5.34,5.35,5.34,5.34,19200.0,4.9429,4.9521,4.9429,4.9429,19200.0
2012-06-05 13:20:00,5.35,5.35,5.35,5.35,800.0,4.9521,4.9521,4.9521,4.9521,800.0
2012-06-05 13:25:00,5.37,5.37,5.36,5.36,8800.0,4.9707,4.9707,4.9614,4.9614,8800.0
2012-06-05 13:30:00,5.36,5.36,5.36,5.36,2400.0,4.9614,4.9614,4.9614,4.9614,2400.0
2012-06-05 13:35:00,5.36,5.36,5.36,5.36,0.0,4.9614,4.9614,4.9614,4.9614,0.0
2012-06-05 13:40:00,5.37,5.38,5.37,5.38,12800.0,4.9707,4.9799,4.9707,4.9799,12800.0
2012-06-05 13:45:00,5.39,5.39,5.38,5.38,294400.0,4.9892,4.9892,4.9799,4.9799,294400.0
2012-06-05 13:50:00,5.38,5.39,5.38,5.39,36000.0,4.9799,4.9892,4.9799,4.9892,36000.0
2012-06-05 13:55:00,5.39,5.39,5.38,5.38,9600.0,4.9892,4.9892,4.9799,4.9799,9600.0
2012-06-05 14:00:00,5.37,5.37,5.37,5.37,4000.0,4.9707,4.9707,4.9707,4.9707,4000.0
2012-06-05 14:05:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-05 14:10:00,5.38,5.39,5.38,5.39,4800.0,4.9799,4.9892,4.9799,4.9892,4800.0
2012-06-05 14:15:00,5.38,5.39,5.38,5.39,7200.0,4.9799,4.9892,4.9799,4.9892,7200.0
2012-06-05 14:20:00,5.39,5.39,5.39,5.39,4000.0,4.9892,4.9892,4.9892,4.9892,4000.0
2012-06-05 14:25:00,5.38,5.39,5.38,5.39,8800.0,4.9799,4.9892,4.9799,4.9892,8800.0
2012-06-05 14:30:00,5.39,5.39,5.39,5.39,0.0,4.9892,4.9892,4.9892,4.9892,0.0
2012-06-05 14:35:00,5.39,5.39,5.39,5.39,11200.0,4.9892,4.9892,4.9892,4.9892,11200.0
2012-06-05 14:40:00,5.37,5.38,5.37,5.37,12800.0,4.9707,4.9799,4.9707,4.9707,12800.0
2012-06-05 14:45:00,5.38,5.38,5.38,5.38,4000.0,4.9799,4.9799,4.9799,4.9799,4000.0
2012-06-05 14:50:00,5.38,5.38,5.37,5.38,14400.0,4.9799,4.9799,4.9707,4.9799,14400.0
2012-06-05 14:55:00,5.38,5.38,5.38,5.38,10400.0,4.9799,4.9799,4.9799,4.9799,10400.0
2012-06-05 15:00:00,5.39,5.4,5.38,5.38,80000.0,4.9892,4.9984,4.9799,4.9799,80000.0
2012-06-05 15:05:00,5.38,5.38,5.38,5.38,20800.0,4.9799,4.9799,4.9799,4.9799,20800.0
2012-06-05 15:10:00,5.38,5.38,5.37,5.37,24000.0,4.9799,4.9799,4.9707,4.9707,24000.0
2012-06-05 15:15:00,5.38,5.38,5.38,5.38,2400.0,4.9799,4.9799,4.9799,4.9799,2400.0
2012-06-05 15:20:00,5.38,5.39,5.38,5.39,8000.0,4.9799,4.9892,4.9799,4.9892,8000.0
2012-06-05 15:25:00,5.39,5.39,5.38,5.38,11200.0,4.9892,4.9892,4.9799,4.9799,11200.0
2012-06-05 15:30:00,5.38,5.39,5.38,5.38,8000.0,4.9799,4.9892,4.9799,4.9799,8000.0
2012-06-05 15:35:00,5.39,5.4,5.39,5.4,32000.0,4.9892,4.9984,4.9892,4.9984,32000.0
2012-06-05 15:40:00,5.4,5.4,5.39,5.39,76800.0,4.9984,4.9984,4.9892,4.9892,76800.0
2012-06-05 15:45:00,5.39,5.39,5.38,5.39,27200.0,4.9892,4.9892,4.9799,4.9892,27200.0
2012-06-05 15:50:00,5.39,5.41,5.39,5.41,91200.0,4.9892,5.0077,4.9892,5.0077,91200.0
2012-06-05 15:55:00,5.4,5.4,5.38,5.39,20800.0,4.9984,4.9984,4.9799,4.9892,20800.0
2012-06-06 09:30:00,5.5,5.53,5.49,5.52,231200.0,5.091,5.1188,5.0817,5.1095,231200.0
2012-06-06 09:35:00,5.51,5.52,5.5,5.5,20000.0,5.1002,5.1095,5.091,5.091,20000.0
2012-06-06 09:40:00,5.52,5.54,5.52,5.54,108800.0,5.1095,5.128,5.1095,5.128,108800.0
2012-06-06 09:45:00,5.55,5.56,5.54,5.55,20000.0,5.1373,5.1465,5.128,5.1373,20000.0
2012-06-06 09:50:00,5.55,5.56,5.54,5.56,26400.0,5.1373,5.1465,5.128,5.1465,26400.0
2012-06-06 09:55:00,5.56,5.59,5.56,5.58,112000.0,5.1465,5.1743,5.1465,5.165,112000.0
2012-06-06 10:00:00,5.58,5.6,5.57,5.59,37600.0,5.165,5.1835,5.1558,5.1743,37600.0
2012-06-06 10:05:00,5.59,5.61,5.59,5.6,22400.0,5.1743,5.1928,5.1743,5.1835,22400.0
2012-06-06 10:10:00,5.59,5.61,5.59,5.61,23200.0,5.1743,5.1928,5.1743,5.1928,23200.0
2012-06-06 10:15:00,5.6,5.6,5.59,5.59,14400.0,5.1835,5.1835,5.1743,5.1743,14400.0
2012-06-06 10:20:00,5.58,5.58,5.58,5.58,40000.0,5.165,5.165,5.165,5.165,40000.0
2012-06-06 10:25:00,5.58,5.58,5.58,5.58,4800.0,5.165,5.165,5.165,5.165,4800.0
2012-06-06 10:30:00,5.58,5.59,5.58,5.59,5600.0,5.165,5.1743,5.165,5.1743,5600.0
2012-06-06 10:35:00,5.59,5.6,5.59,5.59,12800.0,5.1743,5.1835,5.1743,5.1743,12800.0
2012-06-06 10:40:00,5.59,5.6,5.59,5.6,24800.0,5.1743,5.1835,5.1743,5.1835,24800.0
2012-06-06 10:45:00,5.6,5.61,5.6,5.61,12000.0,5.1835,5.1928,5.1835,5.1928,12000.0
2012-06-06 10:50:00,5.61,5.62,5.6,5.6,4800.0,5.1928,5.2021,5.1835,5.1835,4800.0
2012-06-06 10:55:00,5.61,5.61,5.61,5.61,25600.0,5.1928,5.1928,5.1928,5.1928,25600.0
2012-06-06 11:00:00,5.62,5.63,5.62,5.63,104000.0,5.2021,5.2113,5.2021,5.2113,104000.0
2012-06-06 11:05:00,5.61,5.63,5.61,5.63,34400.0,5.1928,5.2113,5.1928,5.2113,34400.0
2012-06-06 11:10:00,5.63,5.65,5.63,5.65,27200.0,5.2113,5.2298,5.2113,5.2298,27200.0
2012-06-06 11:15:00,5.65,5.65,5.64,5.65,7200.0,5.2298,5.2298,5.2206,5.2298,7200.0
2012-06-06 11:20:00,5.65,5.67,5.65,5.66,21600.0,5.2298,5.2483,5.2298,5.2391,21600.0
2012-06-06 11:25:00,5.66,5.67,5.66,5.67,10400.0,5.2391,5.2483,5.2391,5.2483,10400.0
2012-06-06 11:30:00,5.67,5.67,5.65,5.66,12800.0,5.2483,5.2483,5.2298,5.2391,12800.0
2012-06-06 11:35:00,5.65,5.66,5.65,5.66,22400.0,5.2298,5.2391,5.2298,5.2391,22400.0
2012-06-06 11:40:00,5.66,5.66,5.66,5.66,63200.0,5.2391,5.2391,5.2391,5.2391,63200.0
2012-06-06 11:45:00,5.67,5.68,5.67,5.67,16800.0,5.2483,5.2576,5.2483,5.2483,16800.0
2012-06-06 11:50:00,5.67,5.68,5.67,5.67,200800.0,5.2483,5.2576,5.2483,5.2483,200800.0
2012-06-06 11:55:00,5.65,5.65,5.65,5.65,220800.0,5.2298,5.2298,5.2298,5.2298,220800.0
2012-06-06 12:00:00,5.67,5.67,5.66,5.66,15200.0,5.2483,5.2483,5.2391,5.2391,15200.0
2012-06-06 12:05:00,5.67,5.67,5.66,5.67,11200.0,5.2483,5.2483,5.2391,5.2483,11200.0
2012-06-06 12:10:00,5.67,5.67,5.67,5.67,0.0,5.2483,5.2483,5.2483,5.2483,0.0
2012-06-06 12:15:00,5.67,5.67,5.67,5.67,6400.0,5.2483,5.2483,5.2483,5.2483,6400.0
2012-06-06 12:20:00,5.68,5.68,5.67,5.67,2400.0,5.2576,5.2576,5.2483,5.2483,2400.0
2012-06-06 12:25:00,5.67,5.67,5.67,5.67,8800.0,5.2483,5.2483,5.2483,5.2483,8800.0
2012-06-06 12:30:00,5.67,5.68,5.67,5.68,8800.0,5.2483,5.2576,5.2483,5.2576,8800.0
2012-06-06 12:35:00,5.68,5.69,5.68,5.69,9600.0,5.2576,5.2669,5.2576,5.2669,9600.0
2012-06-06 12:40:00,5.69,5.69,5.69,5.69,14400.0,5.2669,5.2669,5.2669,5.2669,14400.0
2012-06-06 12:45:00,5.7,5.7,5.69,5.69,14400.0,5.2761,5.2761,5.2669,5.2669,14400.0
2012-06-06 12:50:00,5.69,5.69,5.69,5.69,21600.0,5.2669,5.2669,5.2669,5.2669,21600.0
2012-06-06 12:55:00,5.68,5.68,5.68,5.68,4000.0,5.2576,5.2576,5.2576,5.2576,4000.0
2012-06-06 13:00:00,5.68,5.68,5.68,5.68,20800.0,5.2576,5.2576,5.2576,5.2576,20800.0
2012-06-06 13:05:00,5.68,5.68,5.68,5.68,1600.0,5.2576,5.2576,5.2576,5.2576,1600.0
2012-06-06 13:10:00,5.68,5.68,5.67,5.68,30400.0,5.2576,5.2576,5.2483,5.2576,30400.0
2012-06-06 13:15:00,5.68,5.68,5.67,5.68,16000.0,5.2576,5.2576,5.2483,5.2576,16000.0
2012-06-06 13:20:00,5.68,5.68,5.67,5.67,12000.0,5.2576,5.2576,5.2483,5.2483,12000.0
2012-06-06 13:25:00,5.67,5.68,5.67,5.68,9600.0,5.2483,5.2576,5.2483,5.2576,9600.0
2012-06-06 13:30:00,5.68,5.69,5.68,5.69,11200.0,5.2576,5.2669,5.2576,5.2669,11200.0
2012-06-06 13:35:00,5.68,5.68,5.68,5.68,7200.0,5.2576,5.2576,5.2576,5.2576,7200.0
2012-06-06 13:40:00,5.68,5.68,5.67,5.68,36000.0,5.2576,5.2576,5.2483,5.2576,36000.0
2012-06-06 13:45:00,5.68,5.68,5.68,5.68,8800.0,5.2576,5.2576,5.2576,5.2576,8800.0
2012-06-06 13:50:00,5.68,5.68,5.68,5.68,0.0,5.2576,5.2576,5.2576,5.2576,0.0
2012-06-06 13:55:00,5.67,5.67,5.67,5.67,16000.0,5.2483,5.2483,5.2483,5.2483,16000.0
2012-06-06 14:00:00,5.67,5.69,5.67,5.68,35200.0,5.2483,5.2669,5.2483,5.2576,35200.0
2012-06-06 14:05:00,5.67,5.67,5.66,5.66,3200.0,5.2483,5.2483,5.2391,5.2391,3200.0
2012-06-06 14:10:00,5.66,5.66,5.66,5.66,8000.0,5.2391,5.2391,5.2391,5.2391,8000.0
2012-06-06 14:15:00,5.65,5.65,5.65,5.65,1600.0,5.2298,5.2298,5.2298,5.2298,1600.0
2012-06-06 14:20:00,5.66,5.67,5.66,5.67,8000.0,5.2391,5.2483,5.2391,5.2483,8000.0
2012-06-06 14:25:00,5.67,5.67,5.67,5.67,0.0,5.2483,5.2483,5.2483,5.2483,0.0
2012-06-06 14:30:00,5.68,5.69,5.68,5.69,16000.0,5.2576,5.2669,5.2576,5.2669,16000.0
2012-06-06 14:35:00,5.69,5.69,5.68,5.68,84800.0,5.2669,5.2669,5.2576,5.2576,84800.0
2012-06-06 14:40:00,5.68,5.69,5.68,5.69,23200.0,5.2576,5.2669,5.2576,5.2669,23200.0
2012-06-06 14:45:00,5.69,5.69,5.69,5.69,0.0,5.2669,5.2669,5.2669,5.2669,0.0
2012-06-06 14:50:00,5.69,5.69,5.68,5.68,11200.0,5.2669,5.2669,5.2576,5.2576,11200.0
2012-06-06 14:55:00,5.68,5.7,5.68,5.69,10400.0,5.2576,5.2761,5.2576,5.2669,10400.0
2012-06-06 15:00:00,5.68,5.68,5.68,5.68,2400.0,5.2576,5.2576,5.2576,5.2576,2400.0
2012-06-06 15:05:00,5.69,5.7,5.69,5.7,2400.0,5.2669,5.2761,5.2669,5.2761,2400.0
2012-06-06 15:10:00,5.69,5.7,5.69,5.69,36800.0,5.2669,5.2761,5.2669,5.2669,36800.0
2012-06-06 15:15:00,5.68,5.68,5.68,5.68,16800.0,5.2576,5.2576,5.2576,5.2576,16800.0
2012-06-06 15:20:00,5.67,5.68,5.67,5.67,4800.0,5.2483,5.2576,5.2483,5.2483,4800.0
2012-06-06 15:25:00,5.68,5.68,5.68,5.68,23200.0,5.2576,5.2576,5.2576,5.2576,23200.0
2012-06-06 15:30:00,5.68,5.68,5.67,5.68,14400.0,5.2576,5.2576,5.2483,5.2576,14400.0
2012-06-06 15:35:00,5.68,5.68,5.68,5.68,8800.0,5.2576,5.2576,5.2576,5.2576,8800.0
2012-06-06 15:40:00,5.68,5.7,5.68,5.7,14400.0,5.2576,5.2761,5.2576,5.2761,14400.0
2012-06-06 15:45:00,5.71,5.73,5.71,5.72,44800.0,5.2854,5.3039,5.2854,5.2946,44800.0
2012-06-06 15:50:00,5.72,5.75,5.72,5.75,113600.0,5.2946,5.3224,5.2946,5.3224,113600.0
2012-06-06 15:55:00,5.75,5.76,5.73,5.76,90400.0,5.3224,5.3316,5.3039,5.3316,90400.0
2012-06-07 09:30:00,5.93,5.96,5.93,5.95,395200.0,5.489,5.5168,5.489,5.5075,395200.0
2012-06-07 09:35:00,5.95,5.96,5.93,5.95,88000.0,5.5075,5.5168,5.489,5.5075,88000.0
2012-06-07 09:40:00,5.95,5.95,5.93,5.93,83200.0,5.5075,5.5075,5.489,5.489,83200.0
2012-06-07 09:45:00,5.94,5.95,5.93,5.95,58400.0,5.4983,5.5075,5.489,5.5075,58400.0
2012-06-07 09:50:00,5.95,5.96,5.95,5.96,16000.0,5.5075,5.5168,5.5075,5.5168,16000.0
2012-06-07 09:55:00,5.96,5.96,5.95,5.95,112000.0,5.5168,5.5168,5.5075,5.5075,112000.0
2012-06-07 10:00:00,5.95,5.95,5.9,5.91,232000.0,5.5075,5.5075,5.4612,5.4705,232000.0
2012-06-07 10:05:00,5.93,5.93,5.89,5.9,26400.0,5.489,5.489,5.452,5.4612,26400.0
2012-06-07 10:10:00,5.89,5.9,5.88,5.9,38400.0,5.452,5.4612,5.4427,5.4612,38400.0
2012-06-07 10:15:00,5.9,5.9,5.87,5.87,95200.0,5.4612,5.4612,5.4335,5.4335,95200.0
2012-06-07 10:20:00,5.86,5.9,5.86,5.9,21600.0,5.4242,5.4612,5.4242,5.4612,21600.0
2012-06-07 10:25:00,5.9,5.93,5.9,5.92,50400.0,5.4612,5.489,5.4612,5.4797,50400.0
2012-06-07 10:30:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-06-07 10:35:00,5.88,5.88,5.88,5.88,38400.0,5.4427,5.4427,5.4427,5.4427,38400.0
2012-06-07 10:40:00,5.88,5.89,5.87,5.88,76800.0,5.4427,5.452,5.4335,5.4427,76800.0
2012-06-07 10:45:00,5.88,5.88,5.85,5.86,48800.0,5.4427,5.4427,5.415,5.4242,48800.0
2012-06-07 10:50:00,5.86,5.86,5.85,5.85,5600.0,5.4242,5.4242,5.415,5.415,5600.0
2012-06-07 10:55:00,5.87,5.88,5.87,5.88,4800.0,5.4335,5.4427,5.4335,5.4427,4800.0
2012-06-07 11:00:00,5.89,5.89,5.89,5.89,3200.0,5.452,5.452,5.452,5.452,3200.0
2012-06-07 11:05:00,5.9,5.9,5.9,5.9,800.0,5.4612,5.4612,5.4612,5.4612,800.0
2012-06-07 11:10:00,5.88,5.88,5.87,5.87,36800.0,5.4427,5.4427,5.4335,5.4335,36800.0
2012-06-07 11:15:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-06-07 11:20:00,5.86,5.87,5.86,5.87,3200.0,5.4242,5.4335,5.4242,5.4335,3200.0
2012-06-07 11:25:00,5.87,5.88,5.87,5.88,2400.0,5.4335,5.4427,5.4335,5.4427,2400.0
2012-06-07 11:30:00,5.87,5.87,5.86,5.87,6400.0,5.4335,5.4335,5.4242,5.4335,6400.0
2012-06-07 11:35:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-06-07 11:40:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-06-07 11:45:00,5.9,5.9,5.9,5.9,800.0,5.4612,5.4612,5.4612,5.4612,800.0
2012-06-07 11:50:00,5.91,5.91,5.89,5.89,42400.0,5.4705,5.4705,5.452,5.452,42400.0
2012-06-07 11:55:00,5.89,5.89,5.88,5.88,14400.0,5.452,5.452,5.4427,5.4427,14400.0
2012-06-07 12:00:00,5.88,5.88,5.87,5.88,12000.0,5.4427,5.4427,5.4335,5.4427,12000.0
2012-06-07 12:05:00,5.88,5.88,5.87,5.87,14400.0,5.4427,5.4427,5.4335,5.4335,14400.0
2012-06-07 12:10:00,5.88,5.89,5.88,5.89,3200.0,5.4427,5.452,5.4427,5.452,3200.0
2012-06-07 12:15:00,5.92,5.92,5.9,5.91,16800.0,5.4797,5.4797,5.4612,5.4705,16800.0
2012-06-07 12:20:00,5.91,5.92,5.9,5.9,5600.0,5.4705,5.4797,5.4612,5.4612,5600.0
2012-06-07 12:25:00,5.89,5.91,5.89,5.91,12800.0,5.452,5.4705,5.452,5.4705,12800.0
2012-06-07 12:30:00,5.9,5.9,5.9,5.9,12800.0,5.4612,5.4612,5.4612,5.4612,12800.0
2012-06-07 12:35:00,5.9,5.9,5.9,5.9,12000.0,5.4612,5.4612,5.4612,5.4612,12000.0
2012-06-07 12:40:00,5.91,5.91,5.89,5.89,3200.0,5.4705,5.4705,5.452,5.452,3200.0
2012-06-07 12:45:00,5.9,5.91,5.9,5.9,4000.0,5.4612,5.4705,5.4612,5.4612,4000.0
2012-06-07 12:50:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 12:55:00,5.9,5.9,5.9,5.9,34400.0,5.4612,5.4612,5.4612,5.4612,34400.0
2012-06-07 13:00:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 13:05:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 13:10:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 13:15:00,5.92,5.93,5.92,5.93,60000.0,5.4797,5.489,5.4797,5.489,60000.0
2012-06-07 13:20:00,5.93,5.94,5.93,5.94,9600.0,5.489,5.4983,5.489,5.4983,9600.0
2012-06-07 13:25:00,5.94,5.94,5.94,5.94,12800.0,5.4983,5.4983,5.4983,5.4983,12800.0
2012-06-07 13:30:00,5.94,5.94,5.94,5.94,4800.0,5.4983,5.4983,5.4983,5.4983,4800.0
2012-06-07 13:35:00,5.94,5.94,5.94,5.94,3200.0,5.4983,5.4983,5.4983,5.4983,3200.0
2012-06-07 13:40:00,5.93,5.93,5.93,5.93,9600.0,5.489,5.489,5.489,5.489,9600.0
2012-06-07 13:45:00,5.93,5.93,5.93,5.93,10400.0,5.489,5.489,5.489,5.489,10400.0
2012-06-07 13:50:00,5.91,5.91,5.91,5.91,4800.0,5.4705,5.4705,5.4705,5.4705,4800.0
2012-06-07 13:55:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-07 14:00:00,5.9,5.9,5.9,5.9,8800.0,5.4612,5.4612,5.4612,5.4612,8800.0
2012-06-07 14:05:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 14:10:00,5.91,5.91,5.91,5.91,1600.0,5.4705,5.4705,5.4705,5.4705,1600.0
2012-06-07 14:15:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-07 14:20:00,5.92,5.93,5.92,5.92,20800.0,5.4797,5.489,5.4797,5.4797,20800.0
2012-06-07 14:25:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-06-07 14:30:00,5.93,5.93,5.91,5.91,24000.0,5.489,5.489,5.4705,5.4705,24000.0
2012-06-07 14:35:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-07 14:40:00,5.93,5.93,5.92,5.93,8800.0,5.489,5.489,5.4797,5.489,8800.0
2012-06-07 14:45:00,5.92,5.92,5.92,5.92,22400.0,5.4797,5.4797,5.4797,5.4797,22400.0
2012-06-07 14:50:00,5.92,5.92,5.92,5.92,4000.0,5.4797,5.4797,5.4797,5.4797,4000.0
2012-06-07 14:55:00,5.92,5.92,5.92,5.92,2400.0,5.4797,5.4797,5.4797,5.4797,2400.0
2012-06-07 15:00:00,5.92,5.92,5.92,5.92,5600.0,5.4797,5.4797,5.4797,5.4797,5600.0
2012-06-07 15:05:00,5.91,5.91,5.9,5.91,12000.0,5.4705,5.4705,5.4612,5.4705,12000.0
2012-06-07 15:10:00,5.91,5.92,5.91,5.92,26400.0,5.4705,5.4797,5.4705,5.4797,26400.0
2012-06-07 15:15:00,5.91,5.91,5.88,5.89,29600.0,5.4705,5.4705,5.4427,5.452,29600.0
2012-06-07 15:20:00,5.89,5.89,5.87,5.89,154400.0,5.452,5.452,5.4335,5.452,154400.0
2012-06-07 15:25:00,5.88,5.89,5.88,5.88,12000.0,5.4427,5.452,5.4427,5.4427,12000.0
2012-06-07 15:30:00,5.88,5.88,5.87,5.88,38400.0,5.4427,5.4427,5.4335,5.4427,38400.0
2012-06-07 15:35:00,5.87,5.87,5.85,5.85,67200.0,5.4335,5.4335,5.415,5.415,67200.0
2012-06-07 15:40:00,5.85,5.86,5.84,5.85,19200.0,5.415,5.4242,5.4057,5.415,19200.0
2012-06-07 15:45:00,5.85,5.85,5.83,5.84,42400.0,5.415,5.415,5.3964,5.4057,42400.0
2012-06-07 15:50:00,5.83,5.83,5.81,5.81,95200.0,5.3964,5.3964,5.3779,5.3779,95200.0
2012-06-07 15:55:00,5.82,5.85,5.82,5.83,61600.0,5.3872,5.415,5.3872,5.3964,61600.0
2012-06-08 09:30:00,5.78,5.8,5.76,5.77,101600.0,5.3502,5.3687,5.3316,5.3409,101600.0
2012-06-08 09:35:00,5.77,5.78,5.77,5.78,74400.0,5.3409,5.3502,5.3409,5.3502,74400.0
2012-06-08 09:40:00,5.75,5.76,5.75,5.75,50400.0,5.3224,5.3316,5.3224,5.3224,50400.0
2012-06-08 09:45:00,5.76,5.77,5.75,5.77,15200.0,5.3316,5.3409,5.3224,5.3409,15200.0
2012-06-08 09:50:00,5.77,5.77,5.77,5.77,3200.0,5.3409,5.3409,5.3409,5.3409,3200.0
2012-06-08 09:55:00,5.79,5.79,5.78,5.78,13600.0,5.3594,5.3594,5.3502,5.3502,13600.0
2012-06-08 10:00:00,5.79,5.8,5.79,5.8,4800.0,5.3594,5.3687,5.3594,5.3687,4800.0
2012-06-08 10:05:00,5.81,5.81,5.81,5.81,16000.0,5.3779,5.3779,5.3779,5.3779,16000.0
2012-06-08 10:10:00,5.8,5.8,5.8,5.8,1600.0,5.3687,5.3687,5.3687,5.3687,1600.0
2012-06-08 10:15:00,5.81,5.82,5.81,5.82,1600.0,5.3779,5.3872,5.3779,5.3872,1600.0
2012-06-08 10:20:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-06-08 10:25:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-06-08 10:30:00,5.81,5.81,5.8,5.8,22400.0,5.3779,5.3779,5.3687,5.3687,22400.0
2012-06-08 10:35:00,5.83,5.83,5.83,5.83,32000.0,5.3964,5.3964,5.3964,5.3964,32000.0
2012-06-08 10:40:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-06-08 10:45:00,5.83,5.87,5.83,5.86,73600.0,5.3964,5.4335,5.3964,5.4242,73600.0
2012-06-08 10:50:00,5.84,5.85,5.84,5.85,86400.0,5.4057,5.415,5.4057,5.415,86400.0
2012-06-08 10:55:00,5.86,5.86,5.86,5.86,19200.0,5.4242,5.4242,5.4242,5.4242,19200.0
2012-06-08 11:00:00,5.87,5.87,5.86,5.87,30400.0,5.4335,5.4335,5.4242,5.4335,30400.0
2012-06-08 11:05:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-06-08 11:10:00,5.84,5.84,5.84,5.84,2400.0,5.4057,5.4057,5.4057,5.4057,2400.0
2012-06-08 11:15:00,5.84,5.85,5.84,5.85,43200.0,5.4057,5.415,5.4057,5.415,43200.0
2012-06-08 11:20:00,5.85,5.85,5.85,5.85,6400.0,5.415,5.415,5.415,5.415,6400.0
2012-06-08 11:25:00,5.86,5.86,5.86,5.86,13600.0,5.4242,5.4242,5.4242,5.4242,13600.0
2012-06-08 11:30:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-06-08 11:35:00,5.86,5.86,5.86,5.86,18400.0,5.4242,5.4242,5.4242,5.4242,18400.0
2012-06-08 11:40:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-06-08 11:45:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-06-08 11:50:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-06-08 11:55:00,5.86,5.86,5.85,5.85,13600.0,5.4242,5.4242,5.415,5.415,13600.0
2012-06-08 12:00:00,5.85,5.85,5.85,5.85,0.0,5.415,5.415,5.415,5.415,0.0
2012-06-08 12:05:00,5.84,5.86,5.84,5.85,8000.0,5.4057,5.4242,5.4057,5.415,8000.0
2012-06-08 12:10:00,5.85,5.85,5.85,5.85,8000.0,5.415,5.415,5.415,5.415,8000.0
2012-06-08 12:15:00,5.85,5.85,5.85,5.85,1600.0,5.415,5.415,5.415,5.415,1600.0
2012-06-08 12:20:00,5.85,5.85,5.85,5.85,0.0,5.415,5.415,5.415,5.415,0.0
2012-06-08 12:25:00,5.86,5.87,5.86,5.87,12000.0,5.4242,5.4335,5.4242,5.4335,12000.0
2012-06-08 12:30:00,5.87,5.91,5.87,5.91,70400.0,5.4335,5.4705,5.4335,5.4705,70400.0
2012-06-08 12:35:00,5.91,5.91,5.9,5.9,12800.0,5.4705,5.4705,5.4612,5.4612,12800.0
2012-06-08 12:40:00,5.89,5.91,5.89,5.91,8800.0,5.452,5.4705,5.452,5.4705,8800.0
2012-06-08 12:45:00,5.9,5.9,5.9,5.9,800.0,5.4612,5.4612,5.4612,5.4612,800.0
2012-06-08 12:50:00,5.9,5.9,5.9,5.9,1600.0,5.4612,5.4612,5.4612,5.4612,1600.0
2012-06-08 12:55:00,5.91,5.91,5.91,5.91,8000.0,5.4705,5.4705,5.4705,5.4705,8000.0
2012-06-08 13:00:00,5.91,5.93,5.91,5.93,8000.0,5.4705,5.489,5.4705,5.489,8000.0
2012-06-08 13:05:00,5.93,5.94,5.92,5.94,16800.0,5.489,5.4983,5.4797,5.4983,16800.0
2012-06-08 13:10:00,5.93,5.94,5.93,5.93,8000.0,5.489,5.4983,5.489,5.489,8000.0
2012-06-08 13:15:00,5.93,5.93,5.93,5.93,13600.0,5.489,5.489,5.489,5.489,13600.0
2012-06-08 13:20:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-08 13:25:00,5.93,5.93,5.92,5.92,19200.0,5.489,5.489,5.4797,5.4797,19200.0
2012-06-08 13:30:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-06-08 13:35:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-08 13:40:00,5.91,5.91,5.91,5.91,25600.0,5.4705,5.4705,5.4705,5.4705,25600.0
2012-06-08 13:45:00,5.92,5.92,5.92,5.92,3200.0,5.4797,5.4797,5.4797,5.4797,3200.0
2012-06-08 13:50:00,5.92,5.93,5.91,5.93,21600.0,5.4797,5.489,5.4705,5.489,21600.0
2012-06-08 13:55:00,5.93,5.93,5.93,5.93,4800.0,5.489,5.489,5.489,5.489,4800.0
2012-06-08 14:00:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-06-08 14:05:00,5.93,5.93,5.92,5.92,5600.0,5.489,5.489,5.4797,5.4797,5600.0
2012-06-08 14:10:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-06-08 14:15:00,5.92,5.92,5.91,5.91,1600.0,5.4797,5.4797,5.4705,5.4705,1600.0
2012-06-08 14:20:00,5.92,5.92,5.92,5.92,3200.0,5.4797,5.4797,5.4797,5.4797,3200.0
2012-06-08 14:25:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-08 14:30:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-06-08 14:35:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-06-08 14:40:00,5.95,5.95,5.94,5.95,21600.0,5.5075,5.5075,5.4983,5.5075,21600.0
2012-06-08 14:45:00,5.94,5.94,5.93,5.93,3200.0,5.4983,5.4983,5.489,5.489,3200.0
2012-06-08 14:50:00,5.93,5.93,5.93,5.93,12000.0,5.489,5.489,5.489,5.489,12000.0
2012-06-08 14:55:00,5.93,5.93,5.93,5.93,4000.0,5.489,5.489,5.489,5.489,4000.0
2012-06-08 15:00:00,5.93,5.93,5.92,5.92,4800.0,5.489,5.489,5.4797,5.4797,4800.0
2012-06-08 15:05:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-06-08 15:10:00,5.94,5.94,5.94,5.94,20000.0,5.4983,5.4983,5.4983,5.4983,20000.0
2012-06-08 15:15:00,5.94,5.94,5.94,5.94,4800.0,5.4983,5.4983,5.4983,5.4983,4800.0
2012-06-08 15:20:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-06-08 15:25:00,5.93,5.93,5.93,5.93,9600.0,5.489,5.489,5.489,5.489,9600.0
2012-06-08 15:30:00,5.92,5.92,5.92,5.92,12800.0,5.4797,5.4797,5.4797,5.4797,12800.0
2012-06-08 15:35:00,5.92,5.93,5.92,5.92,7200.0,5.4797,5.489,5.4797,5.4797,7200.0
2012-06-08 15:40:00,5.93,5.93,5.93,5.93,24000.0,5.489,5.489,5.489,5.489,24000.0
2012-06-08 15:45:00,5.93,5.96,5.93,5.96,31200.0,5.489,5.5168,5.489,5.5168,31200.0
2012-06-08 15:50:00,5.96,5.96,5.95,5.95,28000.0,5.5168,5.5168,5.5075,5.5075,28000.0
2012-06-08 15:55:00,5.96,5.96,5.94,5.96,30400.0,5.5168,5.5168,5.4983,5.5168,30400.0
2012-06-11 09:30:00,6.1,6.12,6.07,6.08,340000.0,5.6464,5.6649,5.6186,5.6279,340000.0
2012-06-11 09:35:00,6.07,6.09,6.06,6.06,45600.0,5.6186,5.6371,5.6093,5.6093,45600.0
2012-06-11 09:40:00,6.05,6.06,6.04,6.04,24000.0,5.6001,5.6093,5.5908,5.5908,24000.0
2012-06-11 09:45:00,6.03,6.04,6.03,6.03,28800.0,5.5816,5.5908,5.5816,5.5816,28800.0
2012-06-11 09:50:00,6.03,6.04,6.02,6.04,12800.0,5.5816,5.5908,5.5723,5.5908,12800.0
2012-06-11 09:55:00,6.03,6.03,6.0,6.0,20800.0,5.5816,5.5816,5.5538,5.5538,20800.0
2012-06-11 10:00:00,5.99,6.02,5.99,6.01,29600.0,5.5445,5.5723,5.5445,5.5631,29600.0
2012-06-11 10:05:00,6.0,6.01,5.97,5.98,52000.0,5.5538,5.5631,5.526,5.5353,52000.0
2012-06-11 10:10:00,5.98,5.98,5.98,5.98,32800.0,5.5353,5.5353,5.5353,5.5353,32800.0
2012-06-11 10:15:00,5.98,5.98,5.98,5.98,10400.0,5.5353,5.5353,5.5353,5.5353,10400.0
2012-06-11 10:20:00,5.97,5.98,5.94,5.95,58400.0,5.526,5.5353,5.4983,5.5075,58400.0
2012-06-11 10:25:00,5.95,5.95,5.94,5.94,20000.0,5.5075,5.5075,5.4983,5.4983,20000.0
2012-06-11 10:30:00,5.93,5.95,5.93,5.95,7200.0,5.489,5.5075,5.489,5.5075,7200.0
2012-06-11 10:35:00,5.95,5.96,5.95,5.96,12800.0,5.5075,5.5168,5.5075,5.5168,12800.0
2012-06-11 10:40:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-06-11 10:45:00,5.93,5.93,5.91,5.92,50400.0,5.489,5.489,5.4705,5.4797,50400.0
2012-06-11 10:50:00,5.92,5.92,5.91,5.91,13600.0,5.4797,5.4797,5.4705,5.4705,13600.0
2012-06-11 10:55:00,5.91,5.91,5.9,5.91,32000.0,5.4705,5.4705,5.4612,5.4705,32000.0
2012-06-11 11:00:00,5.91,5.91,5.91,5.91,16000.0,5.4705,5.4705,5.4705,5.4705,16000.0
2012-06-11 11:05:00,5.9,5.92,5.9,5.92,3200.0,5.4612,5.4797,5.4612,5.4797,3200.0
2012-06-11 11:10:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-06-11 11:15:00,5.91,5.91,5.91,5.91,800.0,5.4705,5.4705,5.4705,5.4705,800.0
2012-06-11 11:20:00,5.89,5.89,5.89,5.89,15200.0,5.452,5.452,5.452,5.452,15200.0
2012-06-11 11:25:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-11 11:30:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-11 11:35:00,5.92,5.92,5.92,5.92,43200.0,5.4797,5.4797,5.4797,5.4797,43200.0
2012-06-11 11:40:00,5.93,5.93,5.92,5.92,25600.0,5.489,5.489,5.4797,5.4797,25600.0
2012-06-11 11:45:00,5.92,5.92,5.92,5.92,11200.0,5.4797,5.4797,5.4797,5.4797,11200.0
2012-06-11 11:50:00,5.91,5.92,5.9,5.9,12800.0,5.4705,5.4797,5.4612,5.4612,12800.0
2012-06-11 11:55:00,5.9,5.91,5.9,5.91,4000.0,5.4612,5.4705,5.4612,5.4705,4000.0
2012-06-11 12:00:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:05:00,5.93,5.93,5.92,5.92,8800.0,5.489,5.489,5.4797,5.4797,8800.0
2012-06-11 12:10:00,5.92,5.92,5.91,5.91,2400.0,5.4797,5.4797,5.4705,5.4705,2400.0
2012-06-11 12:15:00,5.91,5.91,5.91,5.91,12000.0,5.4705,5.4705,5.4705,5.4705,12000.0
2012-06-11 12:20:00,5.91,5.91,5.91,5.91,1600.0,5.4705,5.4705,5.4705,5.4705,1600.0
2012-06-11 12:25:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:30:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:35:00,5.91,5.91,5.91,5.91,2400.0,5.4705,5.4705,5.4705,5.4705,2400.0
2012-06-11 12:40:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:45:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:50:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:55:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 13:00:00,5.93,5.94,5.92,5.94,4800.0,5.489,5.4983,5.4797,5.4983,4800.0
2012-06-11 13:05:00,5.94,5.94,5.94,5.94,800.0,5.4983,5.4983,5.4983,5.4983,800.0
2012-06-11 13:10:00,5.95,5.95,5.95,5.95,6400.0,5.5075,5.5075,5.5075,5.5075,6400.0
2012-06-11 13:15:00,5.96,5.96,5.96,5.96,17600.0,5.5168,5.5168,5.5168,5.5168,17600.0
2012-06-11 13:20:00,5.96,5.96,5.95,5.95,2400.0,5.5168,5.5168,5.5075,5.5075,2400.0
2012-06-11 13:25:00,5.95,5.95,5.95,5.95,8000.0,5.5075,5.5075,5.5075,5.5075,8000.0
2012-06-11 13:30:00,5.95,5.95,5.93,5.94,14400.0,5.5075,5.5075,5.489,5.4983,14400.0
2012-06-11 13:35:00,5.94,5.94,5.94,5.94,2400.0,5.4983,5.4983,5.4983,5.4983,2400.0
2012-06-11 13:40:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-06-11 13:45:00,5.91,5.91,5.91,5.91,4800.0,5.4705,5.4705,5.4705,5.4705,4800.0
2012-06-11 13:50:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 13:55:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 14:00:00,5.91,5.91,5.87,5.87,44000.0,5.4705,5.4705,5.4335,5.4335,44000.0
2012-06-11 14:05:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-06-11 14:10:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-06-11 14:15:00,5.89,5.89,5.88,5.88,3200.0,5.452,5.452,5.4427,5.4427,3200.0
2012-06-11 14:20:00,5.87,5.87,5.86,5.87,83200.0,5.4335,5.4335,5.4242,5.4335,83200.0
2012-06-11 14:25:00,5.87,5.88,5.87,5.87,20800.0,5.4335,5.4427,5.4335,5.4335,20800.0
2012-06-11 14:30:00,5.87,5.89,5.87,5.89,69600.0,5.4335,5.452,5.4335,5.452,69600.0
2012-06-11 14:35:00,5.89,5.89,5.87,5.88,10400.0,5.452,5.452,5.4335,5.4427,10400.0
2012-06-11 14:40:00,5.89,5.89,5.88,5.88,4800.0,5.452,5.452,5.4427,5.4427,4800.0
2012-06-11 14:45:00,5.88,5.88,5.88,5.88,8000.0,5.4427,5.4427,5.4427,5.4427,8000.0
2012-06-11 14:50:00,5.88,5.88,5.87,5.87,22400.0,5.4427,5.4427,5.4335,5.4335,22400.0
2012-06-11 14:55:00,5.87,5.89,5.87,5.89,21600.0,5.4335,5.452,5.4335,5.452,21600.0
2012-06-11 15:00:00,5.88,5.88,5.87,5.87,12000.0,5.4427,5.4427,5.4335,5.4335,12000.0
2012-06-11 15:05:00,5.87,5.87,5.86,5.86,5600.0,5.4335,5.4335,5.4242,5.4242,5600.0
2012-06-11 15:10:00,5.84,5.84,5.84,5.84,8000.0,5.4057,5.4057,5.4057,5.4057,8000.0
2012-06-11 15:15:00,5.84,5.84,5.83,5.83,28000.0,5.4057,5.4057,5.3964,5.3964,28000.0
2012-06-11 15:20:00,5.83,5.83,5.82,5.82,20000.0,5.3964,5.3964,5.3872,5.3872,20000.0
2012-06-11 15:25:00,5.82,5.82,5.82,5.82,2400.0,5.3872,5.3872,5.3872,5.3872,2400.0
2012-06-11 15:30:00,5.84,5.85,5.84,5.85,23200.0,5.4057,5.415,5.4057,5.415,23200.0
2012-06-11 15:35:00,5.82,5.84,5.82,5.84,39200.0,5.3872,5.4057,5.3872,5.4057,39200.0
2012-06-11 15:40:00,5.85,5.85,5.84,5.85,32000.0,5.415,5.415,5.4057,5.415,32000.0
2012-06-11 15:45:00,5.85,5.85,5.8,5.8,37600.0,5.415,5.415,5.3687,5.3687,37600.0
2012-06-11 15:50:00,5.8,5.8,5.77,5.77,41600.0,5.3687,5.3687,5.3409,5.3409,41600.0
2012-06-11 15:55:00,5.77,5.77,5.75,5.76,52800.0,5.3409,5.3409,5.3224,5.3316,52800.0
2012-06-12 09:30:00,5.82,5.83,5.8,5.83,60800.0,5.3872,5.3964,5.3687,5.3964,60800.0
2012-06-12 09:35:00,5.81,5.81,5.79,5.79,22400.0,5.3779,5.3779,5.3594,5.3594,22400.0
2012-06-12 09:40:00,5.79,5.81,5.78,5.81,36800.0,5.3594,5.3779,5.3502,5.3779,36800.0
2012-06-12 09:45:00,5.81,5.83,5.81,5.81,37600.0,5.3779,5.3964,5.3779,5.3779,37600.0
2012-06-12 09:50:00,5.82,5.84,5.82,5.82,20800.0,5.3872,5.4057,5.3872,5.3872,20800.0
2012-06-12 09:55:00,5.83,5.84,5.83,5.83,47200.0,5.3964,5.4057,5.3964,5.3964,47200.0
2012-06-12 10:00:00,5.84,5.86,5.83,5.83,35200.0,5.4057,5.4242,5.3964,5.3964,35200.0
2012-06-12 10:05:00,5.81,5.81,5.78,5.78,58400.0,5.3779,5.3779,5.3502,5.3502,58400.0
2012-06-12 10:10:00,5.78,5.78,5.78,5.78,3200.0,5.3502,5.3502,5.3502,5.3502,3200.0
2012-06-12 10:15:00,5.79,5.8,5.79,5.79,56000.0,5.3594,5.3687,5.3594,5.3594,56000.0
2012-06-12 10:20:00,5.77,5.79,5.77,5.79,46400.0,5.3409,5.3594,5.3409,5.3594,46400.0
2012-06-12 10:25:00,5.79,5.79,5.79,5.79,3200.0,5.3594,5.3594,5.3594,5.3594,3200.0
2012-06-12 10:30:00,5.78,5.78,5.78,5.78,4000.0,5.3502,5.3502,5.3502,5.3502,4000.0
2012-06-12 10:35:00,5.78,5.79,5.77,5.77,33600.0,5.3502,5.3594,5.3409,5.3409,33600.0
2012-06-12 10:40:00,5.8,5.81,5.8,5.81,4000.0,5.3687,5.3779,5.3687,5.3779,4000.0
2012-06-12 10:45:00,5.81,5.82,5.81,5.82,41600.0,5.3779,5.3872,5.3779,5.3872,41600.0
2012-06-12 10:50:00,5.83,5.83,5.81,5.82,14400.0,5.3964,5.3964,5.3779,5.3872,14400.0
2012-06-12 10:55:00,5.82,5.82,5.82,5.82,17600.0,5.3872,5.3872,5.3872,5.3872,17600.0
2012-06-12 11:00:00,5.85,5.85,5.85,5.85,18400.0,5.415,5.415,5.415,5.415,18400.0
2012-06-12 11:05:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-06-12 11:10:00,5.87,5.9,5.87,5.89,67200.0,5.4335,5.4612,5.4335,5.452,67200.0
2012-06-12 11:15:00,5.89,5.9,5.89,5.89,91200.0,5.452,5.4612,5.452,5.452,91200.0
2012-06-12 11:20:00,5.9,5.93,5.9,5.93,19200.0,5.4612,5.489,5.4612,5.489,19200.0
2012-06-12 11:25:00,5.93,5.93,5.91,5.91,92000.0,5.489,5.489,5.4705,5.4705,92000.0
2012-06-12 11:30:00,5.91,5.91,5.91,5.91,40800.0,5.4705,5.4705,5.4705,5.4705,40800.0
2012-06-12 11:35:00,5.91,5.91,5.91,5.91,4000.0,5.4705,5.4705,5.4705,5.4705,4000.0
2012-06-12 11:40:00,5.91,5.92,5.91,5.92,16800.0,5.4705,5.4797,5.4705,5.4797,16800.0
2012-06-12 11:45:00,5.92,5.92,5.9,5.9,16000.0,5.4797,5.4797,5.4612,5.4612,16000.0
2012-06-12 11:50:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-12 11:55:00,5.89,5.89,5.89,5.89,800.0,5.452,5.452,5.452,5.452,800.0
2012-06-12 12:00:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-12 12:05:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-12 12:10:00,5.88,5.88,5.88,5.88,800.0,5.4427,5.4427,5.4427,5.4427,800.0
2012-06-12 12:15:00,5.88,5.88,5.88,5.88,4800.0,5.4427,5.4427,5.4427,5.4427,4800.0
2012-06-12 12:20:00,5.89,5.89,5.89,5.89,8000.0,5.452,5.452,5.452,5.452,8000.0
2012-06-12 12:25:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-12 12:30:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-06-12 12:35:00,5.91,5.91,5.9,5.9,19200.0,5.4705,5.4705,5.4612,5.4612,19200.0
2012-06-12 12:40:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-12 12:45:00,5.9,5.9,5.89,5.89,9600.0,5.4612,5.4612,5.452,5.452,9600.0
2012-06-12 12:50:00,5.89,5.89,5.89,5.89,11200.0,5.452,5.452,5.452,5.452,11200.0
2012-06-12 12:55:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-12 13:00:00,5.87,5.87,5.87,5.87,5600.0,5.4335,5.4335,5.4335,5.4335,5600.0
2012-06-12 13:05:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-06-12 13:10:00,5.89,5.92,5.89,5.91,16800.0,5.452,5.4797,5.452,5.4705,16800.0
2012-06-12 13:15:00,5.92,5.92,5.92,5.92,800.0,5.4797,5.4797,5.4797,5.4797,800.0
2012-06-12 13:20:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-06-12 13:25:00,5.92,5.92,5.92,5.92,0.0,5.4797,5.4797,5.4797,5.4797,0.0
2012-06-12 13:30:00,5.9,5.9,5.9,5.9,3200.0,5.4612,5.4612,5.4612,5.4612,3200.0
2012-06-12 13:35:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-12 13:40:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-12 13:45:00,5.91,5.91,5.9,5.91,24800.0,5.4705,5.4705,5.4612,5.4705,24800.0
2012-06-12 13:50:00,5.91,5.92,5.91,5.91,33600.0,5.4705,5.4797,5.4705,5.4705,33600.0
2012-06-12 13:55:00,5.91,5.91,5.89,5.9,56000.0,5.4705,5.4705,5.452,5.4612,56000.0
2012-06-12 14:00:00,5.9,5.91,5.9,5.91,3200.0,5.4612,5.4705,5.4612,5.4705,3200.0
2012-06-12 14:05:00,5.91,5.91,5.91,5.91,800.0,5.4705,5.4705,5.4705,5.4705,800.0
2012-06-12 14:10:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-12 14:15:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-12 14:20:00,5.9,5.91,5.9,5.91,2400.0,5.4612,5.4705,5.4612,5.4705,2400.0
2012-06-12 14:25:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-12 14:30:00,5.91,5.93,5.91,5.93,12000.0,5.4705,5.489,5.4705,5.489,12000.0
2012-06-12 14:35:00,5.93,5.94,5.93,5.94,8800.0,5.489,5.4983,5.489,5.4983,8800.0
2012-06-12 14:40:00,5.94,5.95,5.94,5.94,29600.0,5.4983,5.5075,5.4983,5.4983,29600.0
2012-06-12 14:45:00,5.94,5.94,5.94,5.94,2400.0,5.4983,5.4983,5.4983,5.4983,2400.0
2012-06-12 14:50:00,5.94,5.95,5.94,5.94,18400.0,5.4983,5.5075,5.4983,5.4983,18400.0
2012-06-12 14:55:00,5.94,5.94,5.94,5.94,0.0,5.4983,5.4983,5.4983,5.4983,0.0
2012-06-12 15:00:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-12 15:05:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-06-12 15:10:00,5.94,5.94,5.94,5.94,26400.0,5.4983,5.4983,5.4983,5.4983,26400.0
2012-06-12 15:15:00,5.93,5.93,5.92,5.93,7200.0,5.489,5.489,5.4797,5.489,7200.0
2012-06-12 15:20:00,5.92,5.92,5.92,5.92,24800.0,5.4797,5.4797,5.4797,5.4797,24800.0
2012-06-12 15:25:00,5.93,5.94,5.93,5.94,32000.0,5.489,5.4983,5.489,5.4983,32000.0
2012-06-12 15:30:00,5.94,5.94,5.93,5.93,12000.0,5.4983,5.4983,5.489,5.489,12000.0
2012-06-12 15:35:00,5.93,5.95,5.93,5.95,33600.0,5.489,5.5075,5.489,5.5075,33600.0
2012-06-12 15:40:00,5.95,5.99,5.95,5.99,20800.0,5.5075,5.5445,5.5075,5.5445,20800.0
2012-06-12 15:45:00,5.98,5.99,5.98,5.98,33600.0,5.5353,5.5445,5.5353,5.5353,33600.0
2012-06-12 15:50:00,5.97,5.98,5.97,5.98,20000.0,5.526,5.5353,5.526,5.5353,20000.0
2012-06-12 15:55:00,5.98,5.99,5.97,5.98,52000.0,5.5353,5.5445,5.526,5.5353,52000.0
2012-06-13 09:30:00,5.94,5.94,5.93,5.94,17600.0,5.4983,5.4983,5.489,5.4983,17600.0
2012-06-13 09:35:00,5.93,5.95,5.93,5.95,16800.0,5.489,5.5075,5.489,5.5075,16800.0
2012-06-13 09:40:00,5.94,5.95,5.94,5.95,27200.0,5.4983,5.5075,5.4983,5.5075,27200.0
2012-06-13 09:45:00,5.94,5.94,5.93,5.93,8800.0,5.4983,5.4983,5.489,5.489,8800.0
2012-06-13 09:50:00,5.9,5.9,5.9,5.9,29600.0,5.4612,5.4612,5.4612,5.4612,29600.0
2012-06-13 09:55:00,5.9,5.91,5.89,5.91,44000.0,5.4612,5.4705,5.452,5.4705,44000.0
2012-06-13 10:00:00,5.91,5.93,5.91,5.93,3200.0,5.4705,5.489,5.4705,5.489,3200.0
2012-06-13 10:05:00,5.93,5.94,5.92,5.94,25600.0,5.489,5.4983,5.4797,5.4983,25600.0
2012-06-13 10:10:00,5.96,5.97,5.96,5.96,4800.0,5.5168,5.526,5.5168,5.5168,4800.0
2012-06-13 10:15:00,5.96,5.97,5.96,5.97,5600.0,5.5168,5.526,5.5168,5.526,5600.0
2012-06-13 10:20:00,5.97,5.97,5.96,5.96,15200.0,5.526,5.526,5.5168,5.5168,15200.0
2012-06-13 10:25:00,5.96,5.96,5.96,5.96,800.0,5.5168,5.5168,5.5168,5.5168,800.0
2012-06-13 10:30:00,5.97,5.97,5.97,5.97,23200.0,5.526,5.526,5.526,5.526,23200.0
2012-06-13 10:35:00,6.0,6.01,5.99,6.01,61600.0,5.5538,5.5631,5.5445,5.5631,61600.0
2012-06-13 10:40:00,6.01,6.01,6.0,6.01,51200.0,5.5631,5.5631,5.5538,5.5631,51200.0
2012-06-13 10:45:00,6.02,6.02,6.0,6.0,38400.0,5.5723,5.5723,5.5538,5.5538,38400.0
2012-06-13 10:50:00,6.01,6.01,6.01,6.01,800.0,5.5631,5.5631,5.5631,5.5631,800.0
2012-06-13 10:55:00,6.02,6.02,6.01,6.01,28000.0,5.5723,5.5723,5.5631,5.5631,28000.0
2012-06-13 11:00:00,6.01,6.01,5.98,5.98,33600.0,5.5631,5.5631,5.5353,5.5353,33600.0
2012-06-13 11:05:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-06-13 11:10:00,5.98,5.98,5.97,5.98,24800.0,5.5353,5.5353,5.526,5.5353,24800.0
2012-06-13 11:15:00,5.99,5.99,5.98,5.98,12000.0,5.5445,5.5445,5.5353,5.5353,12000.0
2012-06-13 11:20:00,5.99,5.99,5.99,5.99,12000.0,5.5445,5.5445,5.5445,5.5445,12000.0
2012-06-13 11:25:00,5.99,5.99,5.99,5.99,0.0,5.5445,5.5445,5.5445,5.5445,0.0
2012-06-13 11:30:00,5.98,5.99,5.98,5.99,24800.0,5.5353,5.5445,5.5353,5.5445,24800.0
2012-06-13 11:35:00,6.0,6.0,6.0,6.0,2400.0,5.5538,5.5538,5.5538,5.5538,2400.0
2012-06-13 11:40:00,5.99,5.99,5.99,5.99,6400.0,5.5445,5.5445,5.5445,5.5445,6400.0
2012-06-13 11:45:00,5.98,5.98,5.98,5.98,6400.0,5.5353,5.5353,5.5353,5.5353,6400.0
2012-06-13 11:50:00,5.98,5.98,5.97,5.97,9600.0,5.5353,5.5353,5.526,5.526,9600.0
2012-06-13 11:55:00,5.97,5.97,5.97,5.97,12800.0,5.526,5.526,5.526,5.526,12800.0
2012-06-13 12:00:00,5.98,5.98,5.98,5.98,4000.0,5.5353,5.5353,5.5353,5.5353,4000.0
2012-06-13 12:05:00,5.96,5.96,5.95,5.95,28000.0,5.5168,5.5168,5.5075,5.5075,28000.0
2012-06-13 12:10:00,5.95,5.96,5.95,5.95,8800.0,5.5075,5.5168,5.5075,5.5075,8800.0
2012-06-13 12:15:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-06-13 12:20:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-06-13 12:25:00,5.97,5.97,5.97,5.97,0.0,5.526,5.526,5.526,5.526,0.0
2012-06-13 12:30:00,5.98,5.99,5.98,5.99,9600.0,5.5353,5.5445,5.5353,5.5445,9600.0
2012-06-13 12:35:00,5.98,6.0,5.98,6.0,16800.0,5.5353,5.5538,5.5353,5.5538,16800.0
2012-06-13 12:40:00,6.01,6.01,6.01,6.01,4000.0,5.5631,5.5631,5.5631,5.5631,4000.0
2012-06-13 12:45:00,6.03,6.03,6.01,6.01,92000.0,5.5816,5.5816,5.5631,5.5631,92000.0
2012-06-13 12:50:00,6.0,6.0,6.0,6.0,1600.0,5.5538,5.5538,5.5538,5.5538,1600.0
2012-06-13 12:55:00,6.0,6.01,6.0,6.01,4800.0,5.5538,5.5631,5.5538,5.5631,4800.0
2012-06-13 13:00:00,6.0,6.01,6.0,6.0,5600.0,5.5538,5.5631,5.5538,5.5538,5600.0
2012-06-13 13:05:00,6.0,6.0,6.0,6.0,0.0,5.5538,5.5538,5.5538,5.5538,0.0
2012-06-13 13:10:00,6.01,6.01,6.0,6.0,9600.0,5.5631,5.5631,5.5538,5.5538,9600.0
2012-06-13 13:15:00,6.0,6.0,5.99,6.0,6400.0,5.5538,5.5538,5.5445,5.5538,6400.0
2012-06-13 13:20:00,6.0,6.01,6.0,6.0,12800.0,5.5538,5.5631,5.5538,5.5538,12800.0
2012-06-13 13:25:00,5.98,5.98,5.98,5.98,6400.0,5.5353,5.5353,5.5353,5.5353,6400.0
2012-06-13 13:30:00,6.01,6.02,6.01,6.02,4800.0,5.5631,5.5723,5.5631,5.5723,4800.0
2012-06-13 13:35:00,6.02,6.02,6.02,6.02,1600.0,5.5723,5.5723,5.5723,5.5723,1600.0
2012-06-13 13:40:00,6.02,6.02,6.01,6.01,7200.0,5.5723,5.5723,5.5631,5.5631,7200.0
2012-06-13 13:45:00,6.0,6.0,5.99,5.99,2400.0,5.5538,5.5538,5.5445,5.5445,2400.0
2012-06-13 13:50:00,5.99,5.99,5.99,5.99,0.0,5.5445,5.5445,5.5445,5.5445,0.0
2012-06-13 13:55:00,5.99,5.99,5.99,5.99,0.0,5.5445,5.5445,5.5445,5.5445,0.0
2012-06-13 14:00:00,5.98,5.98,5.98,5.98,8000.0,5.5353,5.5353,5.5353,5.5353,8000.0
2012-06-13 14:05:00,5.97,5.97,5.97,5.97,1600.0,5.526,5.526,5.526,5.526,1600.0
2012-06-13 14:10:00,5.97,5.97,5.95,5.96,40800.0,5.526,5.526,5.5075,5.5168,40800.0
2012-06-13 14:15:00,5.95,5.96,5.95,5.96,19200.0,5.5075,5.5168,5.5075,5.5168,19200.0
2012-06-13 14:20:00,5.96,5.96,5.96,5.96,4800.0,5.5168,5.5168,5.5168,5.5168,4800.0
2012-06-13 14:25:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-06-13 14:30:00,5.96,5.96,5.96,5.96,3200.0,5.5168,5.5168,5.5168,5.5168,3200.0
2012-06-13 14:35:00,5.96,5.96,5.96,5.96,0.0,5.5168,5.5168,5.5168,5.5168,0.0
2012-06-13 14:40:00,5.93,5.93,5.93,5.93,7200.0,5.489,5.489,5.489,5.489,7200.0
2012-06-13 14:45:00,5.91,5.92,5.91,5.92,135200.0,5.4705,5.4797,5.4705,5.4797,135200.0
2012-06-13 14:50:00,5.92,5.92,5.92,5.92,10400.0,5.4797,5.4797,5.4797,5.4797,10400.0
2012-06-13 14:55:00,5.91,5.91,5.91,5.91,16000.0,5.4705,5.4705,5.4705,5.4705,16000.0
2012-06-13 15:00:00,5.91,5.91,5.9,5.9,21600.0,5.4705,5.4705,5.4612,5.4612,21600.0
2012-06-13 15:05:00,5.89,5.9,5.89,5.89,27200.0,5.452,5.4612,5.452,5.452,27200.0
2012-06-13 15:10:00,5.89,5.89,5.89,5.89,9600.0,5.452,5.452,5.452,5.452,9600.0
2012-06-13 15:15:00,5.88,5.88,5.86,5.86,28800.0,5.4427,5.4427,5.4242,5.4242,28800.0
2012-06-13 15:20:00,5.86,5.86,5.84,5.85,68800.0,5.4242,5.4242,5.4057,5.415,68800.0
2012-06-13 15:25:00,5.86,5.86,5.83,5.83,28800.0,5.4242,5.4242,5.3964,5.3964,28800.0
2012-06-13 15:30:00,5.85,5.85,5.85,5.85,2400.0,5.415,5.415,5.415,5.415,2400.0
2012-06-13 15:35:00,5.85,5.86,5.85,5.86,4000.0,5.415,5.4242,5.415,5.4242,4000.0
2012-06-13 15:40:00,5.85,5.85,5.84,5.84,8800.0,5.415,5.415,5.4057,5.4057,8800.0
2012-06-13 15:45:00,5.85,5.85,5.83,5.83,40000.0,5.415,5.415,5.3964,5.3964,40000.0
2012-06-13 15:50:00,5.83,5.85,5.83,5.84,19200.0,5.3964,5.415,5.3964,5.4057,19200.0
2012-06-13 15:55:00,5.84,5.88,5.84,5.88,31200.0,5.4057,5.4427,5.4057,5.4427,31200.0
2012-06-14 09:30:00,5.92,5.93,5.91,5.91,123200.0,5.4797,5.489,5.4705,5.4705,123200.0
2012-06-14 09:35:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-14 09:40:00,5.89,5.91,5.89,5.91,23200.0,5.452,5.4705,5.452,5.4705,23200.0
2012-06-14 09:45:00,5.9,5.94,5.9,5.93,67200.0,5.4612,5.4983,5.4612,5.489,67200.0
2012-06-14 09:50:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-06-14 09:55:00,5.93,5.99,5.93,5.98,37600.0,5.489,5.5445,5.489,5.5353,37600.0
2012-06-14 10:00:00,6.0,6.01,5.99,5.99,67200.0,5.5538,5.5631,5.5445,5.5445,67200.0
2012-06-14 10:05:00,6.0,6.02,6.0,6.0,59200.0,5.5538,5.5723,5.5538,5.5538,59200.0
2012-06-14 10:10:00,6.01,6.01,6.0,6.0,19200.0,5.5631,5.5631,5.5538,5.5538,19200.0
2012-06-14 10:15:00,6.0,6.0,5.99,6.0,8800.0,5.5538,5.5538,5.5445,5.5538,8800.0
2012-06-14 10:20:00,6.0,6.0,6.0,6.0,8000.0,5.5538,5.5538,5.5538,5.5538,8000.0
2012-06-14 10:25:00,6.0,6.0,5.99,5.99,15200.0,5.5538,5.5538,5.5445,5.5445,15200.0
2012-06-14 10:30:00,6.0,6.0,5.98,5.99,5600.0,5.5538,5.5538,5.5353,5.5445,5600.0
2012-06-14 10:35:00,6.0,6.01,5.99,5.99,16000.0,5.5538,5.5631,5.5445,5.5445,16000.0
2012-06-14 10:40:00,6.0,6.0,6.0,6.0,800.0,5.5538,5.5538,5.5538,5.5538,800.0
2012-06-14 10:45:00,6.01,6.01,6.0,6.01,17600.0,5.5631,5.5631,5.5538,5.5631,17600.0
2012-06-14 10:50:00,6.01,6.02,6.01,6.02,15200.0,5.5631,5.5723,5.5631,5.5723,15200.0
2012-06-14 10:55:00,6.03,6.04,6.03,6.03,36000.0,5.5816,5.5908,5.5816,5.5816,36000.0
2012-06-14 11:00:00,6.04,6.04,6.03,6.03,48000.0,5.5908,5.5908,5.5816,5.5816,48000.0
2012-06-14 11:05:00,6.04,6.04,6.02,6.03,48800.0,5.5908,5.5908,5.5723,5.5816,48800.0
2012-06-14 11:10:00,6.04,6.05,6.04,6.05,9600.0,5.5908,5.6001,5.5908,5.6001,9600.0
2012-06-14 11:15:00,6.04,6.05,6.04,6.04,74400.0,5.5908,5.6001,5.5908,5.5908,74400.0
2012-06-14 11:20:00,6.04,6.05,6.04,6.05,73600.0,5.5908,5.6001,5.5908,5.6001,73600.0
2012-06-14 11:25:00,6.05,6.06,6.05,6.05,29600.0,5.6001,5.6093,5.6001,5.6001,29600.0
2012-06-14 11:30:00,6.06,6.06,6.04,6.05,40800.0,5.6093,5.6093,5.5908,5.6001,40800.0
2012-06-14 11:35:00,6.04,6.05,6.04,6.05,18400.0,5.5908,5.6001,5.5908,5.6001,18400.0
2012-06-14 11:40:00,6.04,6.04,6.04,6.04,1600.0,5.5908,5.5908,5.5908,5.5908,1600.0
2012-06-14 11:45:00,6.05,6.05,6.05,6.05,12800.0,5.6001,5.6001,5.6001,5.6001,12800.0
2012-06-14 11:50:00,6.05,6.05,6.05,6.05,3200.0,5.6001,5.6001,5.6001,5.6001,3200.0
2012-06-14 11:55:00,6.04,6.04,6.04,6.04,6400.0,5.5908,5.5908,5.5908,5.5908,6400.0
2012-06-14 12:00:00,6.04,6.04,6.04,6.04,0.0,5.5908,5.5908,5.5908,5.5908,0.0
2012-06-14 12:05:00,6.04,6.04,6.04,6.04,0.0,5.5908,5.5908,5.5908,5.5908,0.0
2012-06-14 12:10:00,6.04,6.05,6.03,6.03,14400.0,5.5908,5.6001,5.5816,5.5816,14400.0
2012-06-14 12:15:00,6.04,6.04,6.04,6.04,4800.0,5.5908,5.5908,5.5908,5.5908,4800.0
2012-06-14 12:20:00,6.04,6.04,6.04,6.04,3200.0,5.5908,5.5908,5.5908,5.5908,3200.0
2012-06-14 12:25:00,6.04,6.04,6.04,6.04,0.0,5.5908,5.5908,5.5908,5.5908,0.0
2012-06-14 12:30:00,6.03,6.03,6.03,6.03,13600.0,5.5816,5.5816,5.5816,5.5816,13600.0
2012-06-14 12:35:00,6.04,6.04,6.04,6.04,49600.0,5.5908,5.5908,5.5908,5.5908,49600.0
2012-06-14 12:40:00,6.05,6.05,6.05,6.05,1600.0,5.6001,5.6001,5.6001,5.6001,1600.0
2012-06-14 12:45:00,6.04,6.06,6.04,6.06,7200.0,5.5908,5.6093,5.5908,5.6093,7200.0
2012-06-14 12:50:00,6.05,6.06,6.05,6.06,12800.0,5.6001,5.6093,5.6001,5.6093,12800.0
2012-06-14 12:55:00,6.06,6.06,6.06,6.06,800.0,5.6093,5.6093,5.6093,5.6093,800.0
2012-06-14 13:00:00,6.05,6.06,6.05,6.06,9600.0,5.6001,5.6093,5.6001,5.6093,9600.0
2012-06-14 13:05:00,6.06,6.06,6.06,6.06,0.0,5.6093,5.6093,5.6093,5.6093,0.0
2012-06-14 13:10:00,6.06,6.06,6.06,6.06,5600.0,5.6093,5.6093,5.6093,5.6093,5600.0
2012-06-14 13:15:00,6.06,6.06,6.06,6.06,4000.0,5.6093,5.6093,5.6093,5.6093,4000.0
2012-06-14 13:20:00,6.04,6.04,6.03,6.03,161600.0,5.5908,5.5908,5.5816,5.5816,161600.0
2012-06-14 13:25:00,6.04,6.04,6.04,6.04,3200.0,5.5908,5.5908,5.5908,5.5908,3200.0
2012-06-14 13:30:00,6.03,6.03,6.03,6.03,2400.0,5.5816,5.5816,5.5816,5.5816,2400.0
2012-06-14 13:35:00,6.03,6.03,6.03,6.03,0.0,5.5816,5.5816,5.5816,5.5816,0.0
2012-06-14 13:40:00,6.06,6.06,6.06,6.06,800.0,5.6093,5.6093,5.6093,5.6093,800.0
2012-06-14 13:45:00,6.05,6.05,6.05,6.05,21600.0,5.6001,5.6001,5.6001,5.6001,21600.0
2012-06-14 13:50:00,6.04,6.04,6.04,6.04,800.0,5.5908,5.5908,5.5908,5.5908,800.0
2012-06-14 13:55:00,6.04,6.04,6.04,6.04,1600.0,5.5908,5.5908,5.5908,5.5908,1600.0
2012-06-14 14:00:00,6.04,6.04,6.04,6.04,0.0,5.5908,5.5908,5.5908,5.5908,0.0
2012-06-14 14:05:00,6.06,6.07,6.06,6.07,8000.0,5.6093,5.6186,5.6093,5.6186,8000.0
2012-06-14 14:10:00,6.06,6.06,6.06,6.06,5600.0,5.6093,5.6093,5.6093,5.6093,5600.0
2012-06-14 14:15:00,6.05,6.05,6.05,6.05,1600.0,5.6001,5.6001,5.6001,5.6001,1600.0
2012-06-14 14:20:00,6.05,6.05,6.03,6.03,4000.0,5.6001,5.6001,5.5816,5.5816,4000.0
2012-06-14 14:25:00,6.03,6.03,6.02,6.02,32800.0,5.5816,5.5816,5.5723,5.5723,32800.0
2012-06-14 14:30:00,6.02,6.02,6.02,6.02,800.0,5.5723,5.5723,5.5723,5.5723,800.0
2012-06-14 14:35:00,6.02,6.02,6.02,6.02,0.0,5.5723,5.5723,5.5723,5.5723,0.0
2012-06-14 14:40:00,6.02,6.02,6.02,6.02,0.0,5.5723,5.5723,5.5723,5.5723,0.0
2012-06-14 14:45:00,6.02,6.02,6.02,6.02,47200.0,5.5723,5.5723,5.5723,5.5723,47200.0
2012-06-14 14:50:00,6.02,6.02,6.02,6.02,24000.0,5.5723,5.5723,5.5723,5.5723,24000.0
2012-06-14 14:55:00,6.01,6.02,6.0,6.01,48000.0,5.5631,5.5723,5.5538,5.5631,48000.0
2012-06-14 15:00:00,6.02,6.02,6.02,6.02,16000.0,5.5723,5.5723,5.5723,5.5723,16000.0
2012-06-14 15:05:00,6.03,6.17,6.03,6.13,98400.0,5.5816,5.7112,5.5816,5.6741,98400.0
2012-06-14 15:10:00,6.1,6.15,6.1,6.15,54400.0,5.6464,5.6926,5.6464,5.6926,54400.0
2012-06-14 15:15:00,6.15,6.15,6.08,6.08,45600.0,5.6926,5.6926,5.6279,5.6279,45600.0
2012-06-14 15:20:00,6.08,6.08,6.07,6.07,39200.0,5.6279,5.6279,5.6186,5.6186,39200.0
2012-06-14 15:25:00,6.04,6.06,6.04,6.04,14400.0,5.5908,5.6093,5.5908,5.5908,14400.0
2012-06-14 15:30:00,6.08,6.08,6.07,6.08,16800.0,5.6279,5.6279,5.6186,5.6279,16800.0
2012-06-14 15:35:00,6.08,6.11,6.08,6.11,83200.0,5.6279,5.6556,5.6279,5.6556,83200.0
2012-06-14 15:40:00,6.12,6.12,6.09,6.09,24800.0,5.6649,5.6649,5.6371,5.6371,24800.0
2012-06-14 15:45:00,6.11,6.13,6.11,6.12,36000.0,5.6556,5.6741,5.6556,5.6649,36000.0
2012-06-14 15:50:00,6.12,6.13,6.11,6.11,29600.0,5.6649,5.6741,5.6556,5.6556,29600.0
2012-06-14 15:55:00,6.09,6.11,6.09,6.11,100800.0,5.6371,5.6556,5.6371,5.6556,100800.0
2012-06-15 09:30:00,6.18,6.21,6.18,6.19,164800.0,5.7204,5.7482,5.7204,5.7297,164800.0
2012-06-15 09:35:00,6.2,6.2,6.17,6.17,13600.0,5.7389,5.7389,5.7112,5.7112,13600.0
2012-06-15 09:40:00,6.17,6.2,6.17,6.19,109600.0,5.7112,5.7389,5.7112,5.7297,109600.0
2012-06-15 09:45:00,6.19,6.19,6.18,6.18,49600.0,5.7297,5.7297,5.7204,5.7204,49600.0
2012-06-15 09:50:00,6.19,6.19,6.17,6.17,11200.0,5.7297,5.7297,5.7112,5.7112,11200.0
2012-06-15 09:55:00,6.17,6.2,6.16,6.2,52000.0,5.7112,5.7389,5.7019,5.7389,52000.0
2012-06-15 10:00:00,6.2,6.22,6.2,6.21,52800.0,5.7389,5.7574,5.7389,5.7482,52800.0
2012-06-15 10:05:00,6.21,6.22,6.2,6.2,288800.0,5.7482,5.7574,5.7389,5.7389,288800.0
2012-06-15 10:10:00,6.21,6.21,6.2,6.2,7200.0,5.7482,5.7482,5.7389,5.7389,7200.0
2012-06-15 10:15:00,6.2,6.2,6.18,6.19,8000.0,5.7389,5.7389,5.7204,5.7297,8000.0
2012-06-15 10:20:00,6.18,6.19,6.17,6.17,53600.0,5.7204,5.7297,5.7112,5.7112,53600.0
2012-06-15 10:25:00,6.17,6.18,6.17,6.18,116000.0,5.7112,5.7204,5.7112,5.7204,116000.0
2012-06-15 10:30:00,6.18,6.19,6.18,6.19,22400.0,5.7204,5.7297,5.7204,5.7297,22400.0
2012-06-15 10:35:00,6.19,6.19,6.19,6.19,0.0,5.7297,5.7297,5.7297,5.7297,0.0
2012-06-15 10:40:00,6.18,6.18,6.18,6.18,12800.0,5.7204,5.7204,5.7204,5.7204,12800.0
2012-06-15 10:45:00,6.18,6.2,6.18,6.2,22400.0,5.7204,5.7389,5.7204,5.7389,22400.0
2012-06-15 10:50:00,6.2,6.2,6.2,6.2,2400.0,5.7389,5.7389,5.7389,5.7389,2400.0
2012-06-15 10:55:00,6.21,6.21,6.2,6.2,5600.0,5.7482,5.7482,5.7389,5.7389,5600.0
2012-06-15 11:00:00,6.2,6.2,6.2,6.2,0.0,5.7389,5.7389,5.7389,5.7389,0.0
2012-06-15 11:05:00,6.2,6.2,6.2,6.2,800.0,5.7389,5.7389,5.7389,5.7389,800.0
2012-06-15 11:10:00,6.2,6.2,6.2,6.2,49600.0,5.7389,5.7389,5.7389,5.7389,49600.0
2012-06-15 11:15:00,6.2,6.2,6.2,6.2,13600.0,5.7389,5.7389,5.7389,5.7389,13600.0
2012-06-15 11:20:00,6.2,6.2,6.2,6.2,7200.0,5.7389,5.7389,5.7389,5.7389,7200.0
2012-06-15 11:25:00,6.2,6.2,6.2,6.2,24000.0,5.7389,5.7389,5.7389,5.7389,24000.0
2012-06-15 11:30:00,6.21,6.21,6.21,6.21,4000.0,5.7482,5.7482,5.7482,5.7482,4000.0
2012-06-15 11:35:00,6.2,6.2,6.2,6.2,3200.0,5.7389,5.7389,5.7389,5.7389,3200.0
2012-06-15 11:40:00,6.21,6.21,6.21,6.21,8000.0,5.7482,5.7482,5.7482,5.7482,8000.0
2012-06-15 11:45:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-06-15 11:50:00,6.19,6.19,6.19,6.19,800.0,5.7297,5.7297,5.7297,5.7297,800.0
2012-06-15 11:55:00,6.2,6.2,6.2,6.2,800.0,5.7389,5.7389,5.7389,5.7389,800.0
2012-06-15 12:00:00,6.2,6.2,6.2,6.2,4000.0,5.7389,5.7389,5.7389,5.7389,4000.0
2012-06-15 12:05:00,6.2,6.2,6.2,6.2,0.0,5.7389,5.7389,5.7389,5.7389,0.0
2012-06-15 12:10:00,6.2,6.2,6.2,6.2,4800.0,5.7389,5.7389,5.7389,5.7389,4800.0
2012-06-15 12:15:00,6.2,6.2,6.2,6.2,1600.0,5.7389,5.7389,5.7389,5.7389,1600.0
2012-06-15 12:20:00,6.19,6.19,6.19,6.19,12800.0,5.7297,5.7297,5.7297,5.7297,12800.0
2012-06-15 12:25:00,6.18,6.18,6.18,6.18,30400.0,5.7204,5.7204,5.7204,5.7204,30400.0
2012-06-15 12:30:00,6.18,6.18,6.18,6.18,3200.0,5.7204,5.7204,5.7204,5.7204,3200.0
2012-06-15 12:35:00,6.18,6.18,6.17,6.18,186400.0,5.7204,5.7204,5.7112,5.7204,186400.0
2012-06-15 12:40:00,6.18,6.18,6.18,6.18,4000.0,5.7204,5.7204,5.7204,5.7204,4000.0
2012-06-15 12:45:00,6.18,6.19,6.18,6.18,101600.0,5.7204,5.7297,5.7204,5.7204,101600.0
2012-06-15 12:50:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-06-15 12:55:00,6.18,6.18,6.18,6.18,7200.0,5.7204,5.7204,5.7204,5.7204,7200.0
2012-06-15 13:00:00,6.18,6.2,6.18,6.2,26400.0,5.7204,5.7389,5.7204,5.7389,26400.0
2012-06-15 13:05:00,6.2,6.21,6.2,6.21,29600.0,5.7389,5.7482,5.7389,5.7482,29600.0
2012-06-15 13:10:00,6.21,6.21,6.21,6.21,3200.0,5.7482,5.7482,5.7482,5.7482,3200.0
2012-06-15 13:15:00,6.22,6.22,6.21,6.21,88800.0,5.7574,5.7574,5.7482,5.7482,88800.0
2012-06-15 13:20:00,6.21,6.21,6.21,6.21,77600.0,5.7482,5.7482,5.7482,5.7482,77600.0
2012-06-15 13:25:00,6.21,6.21,6.2,6.2,4000.0,5.7482,5.7482,5.7389,5.7389,4000.0
2012-06-15 13:30:00,6.21,6.21,6.21,6.21,24800.0,5.7482,5.7482,5.7482,5.7482,24800.0
2012-06-15 13:35:00,6.22,6.22,6.21,6.21,1600.0,5.7574,5.7574,5.7482,5.7482,1600.0
2012-06-15 13:40:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-06-15 13:45:00,6.21,6.21,6.21,6.21,6400.0,5.7482,5.7482,5.7482,5.7482,6400.0
2012-06-15 13:50:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-06-15 13:55:00,6.21,6.22,6.21,6.22,44000.0,5.7482,5.7574,5.7482,5.7574,44000.0
2012-06-15 14:00:00,6.22,6.22,6.22,6.22,23200.0,5.7574,5.7574,5.7574,5.7574,23200.0
2012-06-15 14:05:00,6.21,6.21,6.21,6.21,3200.0,5.7482,5.7482,5.7482,5.7482,3200.0
2012-06-15 14:10:00,6.22,6.22,6.22,6.22,8000.0,5.7574,5.7574,5.7574,5.7574,8000.0
2012-06-15 14:15:00,6.22,6.22,6.21,6.21,27200.0,5.7574,5.7574,5.7482,5.7482,27200.0
2012-06-15 14:20:00,6.21,6.22,6.21,6.22,23200.0,5.7482,5.7574,5.7482,5.7574,23200.0
2012-06-15 14:25:00,6.22,6.22,6.22,6.22,2400.0,5.7574,5.7574,5.7574,5.7574,2400.0
2012-06-15 14:30:00,6.23,6.23,6.23,6.23,5600.0,5.7667,5.7667,5.7667,5.7667,5600.0
2012-06-15 14:35:00,6.23,6.24,6.23,6.24,13600.0,5.7667,5.776,5.7667,5.776,13600.0
2012-06-15 14:40:00,6.25,6.25,6.24,6.25,28000.0,5.7852,5.7852,5.776,5.7852,28000.0
2012-06-15 14:45:00,6.25,6.25,6.25,6.25,12000.0,5.7852,5.7852,5.7852,5.7852,12000.0
2012-06-15 14:50:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-06-15 14:55:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-06-15 15:00:00,6.22,6.23,6.22,6.23,14400.0,5.7574,5.7667,5.7574,5.7667,14400.0
2012-06-15 15:05:00,6.24,6.24,6.22,6.23,20800.0,5.776,5.776,5.7574,5.7667,20800.0
2012-06-15 15:10:00,6.23,6.23,6.23,6.23,24800.0,5.7667,5.7667,5.7667,5.7667,24800.0
2012-06-15 15:15:00,6.23,6.23,6.23,6.23,7200.0,5.7667,5.7667,5.7667,5.7667,7200.0
2012-06-15 15:20:00,6.24,6.24,6.23,6.23,22400.0,5.776,5.776,5.7667,5.7667,22400.0
2012-06-15 15:25:00,6.24,6.24,6.23,6.24,45600.0,5.776,5.776,5.7667,5.776,45600.0
2012-06-15 15:30:00,6.24,6.25,6.23,6.23,61600.0,5.776,5.7852,5.7667,5.7667,61600.0
2012-06-15 15:35:00,6.24,6.24,6.23,6.24,13600.0,5.776,5.776,5.7667,5.776,13600.0
2012-06-15 15:40:00,6.24,6.24,6.23,6.23,49600.0,5.776,5.776,5.7667,5.7667,49600.0
2012-06-15 15:45:00,6.23,6.25,6.23,6.25,37600.0,5.7667,5.7852,5.7667,5.7852,37600.0
2012-06-15 15:50:00,6.25,6.26,6.25,6.26,56000.0,5.7852,5.7945,5.7852,5.7945,56000.0
2012-06-15 15:55:00,6.26,6.28,6.26,6.27,121600.0,5.7945,5.813,5.7945,5.8037,121600.0
2012-06-18 09:30:00,6.18,6.19,6.16,6.18,167200.0,5.7204,5.7297,5.7019,5.7204,167200.0
2012-06-18 09:35:00,6.18,6.21,6.18,6.21,47200.0,5.7204,5.7482,5.7204,5.7482,47200.0
2012-06-18 09:40:00,6.21,6.23,6.21,6.23,204000.0,5.7482,5.7667,5.7482,5.7667,204000.0
2012-06-18 09:45:00,6.23,6.23,6.2,6.2,152000.0,5.7667,5.7667,5.7389,5.7389,152000.0
2012-06-18 09:50:00,6.2,6.2,6.19,6.2,56800.0,5.7389,5.7389,5.7297,5.7389,56800.0
2012-06-18 09:55:00,6.2,6.21,6.2,6.21,3200.0,5.7389,5.7482,5.7389,5.7482,3200.0
2012-06-18 10:00:00,6.21,6.22,6.2,6.22,77600.0,5.7482,5.7574,5.7389,5.7574,77600.0
2012-06-18 10:05:00,6.24,6.24,6.22,6.23,213600.0,5.776,5.776,5.7574,5.7667,213600.0
2012-06-18 10:10:00,6.22,6.23,6.22,6.23,4800.0,5.7574,5.7667,5.7574,5.7667,4800.0
2012-06-18 10:15:00,6.22,6.23,6.22,6.23,11200.0,5.7574,5.7667,5.7574,5.7667,11200.0
2012-06-18 10:20:00,6.24,6.24,6.24,6.24,17600.0,5.776,5.776,5.776,5.776,17600.0
2012-06-18 10:25:00,6.25,6.25,6.25,6.25,50400.0,5.7852,5.7852,5.7852,5.7852,50400.0
2012-06-18 10:30:00,6.25,6.25,6.24,6.24,19200.0,5.7852,5.7852,5.776,5.776,19200.0
2012-06-18 10:35:00,6.24,6.24,6.24,6.24,2400.0,5.776,5.776,5.776,5.776,2400.0
2012-06-18 10:40:00,6.24,6.25,6.24,6.25,67200.0,5.776,5.7852,5.776,5.7852,67200.0
2012-06-18 10:45:00,6.26,6.28,6.24,6.28,50400.0,5.7945,5.813,5.776,5.813,50400.0
2012-06-18 10:50:00,6.29,6.29,6.26,6.27,60000.0,5.8222,5.8222,5.7945,5.8037,60000.0
2012-06-18 10:55:00,6.26,6.26,6.24,6.24,10400.0,5.7945,5.7945,5.776,5.776,10400.0
2012-06-18 11:00:00,6.25,6.25,6.24,6.24,6400.0,5.7852,5.7852,5.776,5.776,6400.0
2012-06-18 11:05:00,6.23,6.23,6.23,6.23,91200.0,5.7667,5.7667,5.7667,5.7667,91200.0
2012-06-18 11:10:00,6.23,6.23,6.23,6.23,3200.0,5.7667,5.7667,5.7667,5.7667,3200.0
2012-06-18 11:15:00,6.23,6.23,6.21,6.21,14400.0,5.7667,5.7667,5.7482,5.7482,14400.0
2012-06-18 11:20:00,6.22,6.22,6.21,6.21,40800.0,5.7574,5.7574,5.7482,5.7482,40800.0
2012-06-18 11:25:00,6.22,6.22,6.22,6.22,5600.0,5.7574,5.7574,5.7574,5.7574,5600.0
2012-06-18 11:30:00,6.23,6.24,6.23,6.24,6400.0,5.7667,5.776,5.7667,5.776,6400.0
2012-06-18 11:35:00,6.24,6.24,6.22,6.22,26400.0,5.776,5.776,5.7574,5.7574,26400.0
2012-06-18 11:40:00,6.21,6.22,6.21,6.22,20000.0,5.7482,5.7574,5.7482,5.7574,20000.0
2012-06-18 11:45:00,6.24,6.24,6.23,6.23,28800.0,5.776,5.776,5.7667,5.7667,28800.0
2012-06-18 11:50:00,6.23,6.24,6.23,6.24,4800.0,5.7667,5.776,5.7667,5.776,4800.0
2012-06-18 11:55:00,6.24,6.24,6.23,6.23,10400.0,5.776,5.776,5.7667,5.7667,10400.0
2012-06-18 12:00:00,6.24,6.24,6.24,6.24,1600.0,5.776,5.776,5.776,5.776,1600.0
2012-06-18 12:05:00,6.23,6.23,6.23,6.23,4000.0,5.7667,5.7667,5.7667,5.7667,4000.0
2012-06-18 12:10:00,6.22,6.23,6.22,6.22,3200.0,5.7574,5.7667,5.7574,5.7574,3200.0
2012-06-18 12:15:00,6.23,6.23,6.23,6.23,1600.0,5.7667,5.7667,5.7667,5.7667,1600.0
2012-06-18 12:20:00,6.24,6.24,6.23,6.23,9600.0,5.776,5.776,5.7667,5.7667,9600.0
2012-06-18 12:25:00,6.24,6.24,6.24,6.24,7200.0,5.776,5.776,5.776,5.776,7200.0
2012-06-18 12:30:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-06-18 12:35:00,6.22,6.22,6.21,6.21,17600.0,5.7574,5.7574,5.7482,5.7482,17600.0
2012-06-18 12:40:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-06-18 12:45:00,6.24,6.24,6.24,6.24,8000.0,5.776,5.776,5.776,5.776,8000.0
2012-06-18 12:50:00,6.25,6.25,6.24,6.24,4000.0,5.7852,5.7852,5.776,5.776,4000.0
2012-06-18 12:55:00,6.24,6.24,6.22,6.22,8000.0,5.776,5.776,5.7574,5.7574,8000.0
2012-06-18 13:00:00,6.22,6.23,6.22,6.23,5600.0,5.7574,5.7667,5.7574,5.7667,5600.0
2012-06-18 13:05:00,6.23,6.23,6.23,6.23,0.0,5.7667,5.7667,5.7667,5.7667,0.0
2012-06-18 13:10:00,6.23,6.23,6.23,6.23,0.0,5.7667,5.7667,5.7667,5.7667,0.0
2012-06-18 13:15:00,6.24,6.24,6.24,6.24,8000.0,5.776,5.776,5.776,5.776,8000.0
2012-06-18 13:20:00,6.25,6.25,6.25,6.25,1600.0,5.7852,5.7852,5.7852,5.7852,1600.0
2012-06-18 13:25:00,6.25,6.25,6.25,6.25,800.0,5.7852,5.7852,5.7852,5.7852,800.0
2012-06-18 13:30:00,6.26,6.26,6.25,6.25,24000.0,5.7945,5.7945,5.7852,5.7852,24000.0
2012-06-18 13:35:00,6.25,6.26,6.25,6.26,6400.0,5.7852,5.7945,5.7852,5.7945,6400.0
2012-06-18 13:40:00,6.26,6.26,6.26,6.26,4000.0,5.7945,5.7945,5.7945,5.7945,4000.0
2012-06-18 13:45:00,6.26,6.26,6.25,6.25,20000.0,5.7945,5.7945,5.7852,5.7852,20000.0
2012-06-18 13:50:00,6.25,6.25,6.25,6.25,16000.0,5.7852,5.7852,5.7852,5.7852,16000.0
2012-06-18 13:55:00,6.25,6.25,6.25,6.25,800.0,5.7852,5.7852,5.7852,5.7852,800.0
2012-06-18 14:00:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-06-18 14:05:00,6.25,6.25,6.25,6.25,4000.0,5.7852,5.7852,5.7852,5.7852,4000.0
2012-06-18 14:10:00,6.26,6.26,6.26,6.26,80000.0,5.7945,5.7945,5.7945,5.7945,80000.0
2012-06-18 14:15:00,6.26,6.28,6.26,6.27,122400.0,5.7945,5.813,5.7945,5.8037,122400.0
2012-06-18 14:20:00,6.27,6.28,6.27,6.28,4000.0,5.8037,5.813,5.8037,5.813,4000.0
2012-06-18 14:25:00,6.28,6.28,6.27,6.27,6400.0,5.813,5.813,5.8037,5.8037,6400.0
2012-06-18 14:30:00,6.27,6.27,6.27,6.27,14400.0,5.8037,5.8037,5.8037,5.8037,14400.0
2012-06-18 14:35:00,6.27,6.28,6.27,6.28,47200.0,5.8037,5.813,5.8037,5.813,47200.0
2012-06-18 14:40:00,6.27,6.27,6.26,6.26,16800.0,5.8037,5.8037,5.7945,5.7945,16800.0
2012-06-18 14:45:00,6.25,6.25,6.25,6.25,800.0,5.7852,5.7852,5.7852,5.7852,800.0
2012-06-18 14:50:00,6.24,6.24,6.24,6.24,40000.0,5.776,5.776,5.776,5.776,40000.0
2012-06-18 14:55:00,6.24,6.24,6.24,6.24,6400.0,5.776,5.776,5.776,5.776,6400.0
2012-06-18 15:00:00,6.25,6.25,6.25,6.25,4800.0,5.7852,5.7852,5.7852,5.7852,4800.0
2012-06-18 15:05:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-06-18 15:10:00,6.24,6.24,6.22,6.22,18400.0,5.776,5.776,5.7574,5.7574,18400.0
2012-06-18 15:15:00,6.22,6.22,6.22,6.22,4800.0,5.7574,5.7574,5.7574,5.7574,4800.0
2012-06-18 15:20:00,6.22,6.23,6.22,6.22,32000.0,5.7574,5.7667,5.7574,5.7574,32000.0
2012-06-18 15:25:00,6.22,6.24,6.22,6.24,4800.0,5.7574,5.776,5.7574,5.776,4800.0
2012-06-18 15:30:00,6.23,6.24,6.22,6.22,82400.0,5.7667,5.776,5.7574,5.7574,82400.0
2012-06-18 15:35:00,6.22,6.23,6.22,6.23,12800.0,5.7574,5.7667,5.7574,5.7667,12800.0
2012-06-18 15:40:00,6.24,6.25,6.24,6.24,4000.0,5.776,5.7852,5.776,5.776,4000.0
2012-06-18 15:45:00,6.24,6.24,6.24,6.24,16800.0,5.776,5.776,5.776,5.776,16800.0
2012-06-18 15:50:00,6.23,6.24,6.21,6.21,181600.0,5.7667,5.776,5.7482,5.7482,181600.0
2012-06-18 15:55:00,6.22,6.24,6.22,6.23,169600.0,5.7574,5.776,5.7574,5.7667,169600.0
2012-06-19 09:30:00,6.32,6.35,6.32,6.34,56800.0,5.85,5.8778,5.85,5.8685,56800.0
2012-06-19 09:35:00,6.34,6.34,6.32,6.32,72000.0,5.8685,5.8685,5.85,5.85,72000.0
2012-06-19 09:40:00,6.32,6.32,6.3,6.3,15200.0,5.85,5.85,5.8315,5.8315,15200.0
2012-06-19 09:45:00,6.31,6.31,6.3,6.3,78400.0,5.8407,5.8407,5.8315,5.8315,78400.0
2012-06-19 09:50:00,6.31,6.33,6.31,6.33,24800.0,5.8407,5.8593,5.8407,5.8593,24800.0
2012-06-19 09:55:00,6.34,6.34,6.34,6.34,800.0,5.8685,5.8685,5.8685,5.8685,800.0
2012-06-19 10:00:00,6.35,6.35,6.35,6.35,16800.0,5.8778,5.8778,5.8778,5.8778,16800.0
2012-06-19 10:05:00,6.35,6.35,6.34,6.35,19200.0,5.8778,5.8778,5.8685,5.8778,19200.0
2012-06-19 10:10:00,6.35,6.37,6.35,6.37,76000.0,5.8778,5.8963,5.8778,5.8963,76000.0
2012-06-19 10:15:00,6.37,6.38,6.37,6.38,28000.0,5.8963,5.9055,5.8963,5.9055,28000.0
2012-06-19 10:20:00,6.38,6.39,6.38,6.39,9600.0,5.9055,5.9148,5.9055,5.9148,9600.0
2012-06-19 10:25:00,6.38,6.39,6.38,6.39,28000.0,5.9055,5.9148,5.9055,5.9148,28000.0
2012-06-19 10:30:00,6.4,6.4,6.39,6.39,6400.0,5.9241,5.9241,5.9148,5.9148,6400.0
2012-06-19 10:35:00,6.39,6.39,6.38,6.38,11200.0,5.9148,5.9148,5.9055,5.9055,11200.0
2012-06-19 10:40:00,6.38,6.38,6.37,6.38,39200.0,5.9055,5.9055,5.8963,5.9055,39200.0
2012-06-19 10:45:00,6.38,6.39,6.38,6.39,7200.0,5.9055,5.9148,5.9055,5.9148,7200.0
2012-06-19 10:50:00,6.39,6.4,6.39,6.4,17600.0,5.9148,5.9241,5.9148,5.9241,17600.0
2012-06-19 10:55:00,6.4,6.4,6.4,6.4,7200.0,5.9241,5.9241,5.9241,5.9241,7200.0
2012-06-19 11:00:00,6.41,6.41,6.39,6.4,11200.0,5.9333,5.9333,5.9148,5.9241,11200.0
2012-06-19 11:05:00,6.39,6.4,6.39,6.39,16000.0,5.9148,5.9241,5.9148,5.9148,16000.0
2012-06-19 11:10:00,6.4,6.4,6.4,6.4,1600.0,5.9241,5.9241,5.9241,5.9241,1600.0
2012-06-19 11:15:00,6.39,6.39,6.38,6.38,57600.0,5.9148,5.9148,5.9055,5.9055,57600.0
2012-06-19 11:20:00,6.38,6.39,6.38,6.39,12800.0,5.9055,5.9148,5.9055,5.9148,12800.0
2012-06-19 11:25:00,6.39,6.4,6.39,6.4,23200.0,5.9148,5.9241,5.9148,5.9241,23200.0
2012-06-19 11:30:00,6.4,6.4,6.4,6.4,3200.0,5.9241,5.9241,5.9241,5.9241,3200.0
2012-06-19 11:35:00,6.4,6.4,6.4,6.4,0.0,5.9241,5.9241,5.9241,5.9241,0.0
2012-06-19 11:40:00,6.4,6.4,6.4,6.4,8000.0,5.9241,5.9241,5.9241,5.9241,8000.0
2012-06-19 11:45:00,6.41,6.41,6.4,6.4,45600.0,5.9333,5.9333,5.9241,5.9241,45600.0
2012-06-19 11:50:00,6.4,6.41,6.4,6.4,23200.0,5.9241,5.9333,5.9241,5.9241,23200.0
2012-06-19 11:55:00,6.4,6.41,6.4,6.41,57600.0,5.9241,5.9333,5.9241,5.9333,57600.0
2012-06-19 12:00:00,6.41,6.42,6.41,6.41,88800.0,5.9333,5.9426,5.9333,5.9333,88800.0
2012-06-19 12:05:00,6.41,6.41,6.41,6.41,8000.0,5.9333,5.9333,5.9333,5.9333,8000.0
2012-06-19 12:10:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-06-19 12:15:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 12:20:00,6.4,6.4,6.4,6.4,21600.0,5.9241,5.9241,5.9241,5.9241,21600.0
2012-06-19 12:25:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-06-19 12:30:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 12:35:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 12:40:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 12:45:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-06-19 12:50:00,6.41,6.41,6.41,6.41,800.0,5.9333,5.9333,5.9333,5.9333,800.0
2012-06-19 12:55:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 13:00:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 13:05:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 13:10:00,6.42,6.42,6.42,6.42,800.0,5.9426,5.9426,5.9426,5.9426,800.0
2012-06-19 13:15:00,6.42,6.42,6.42,6.42,9600.0,5.9426,5.9426,5.9426,5.9426,9600.0
2012-06-19 13:20:00,6.42,6.43,6.42,6.43,16000.0,5.9426,5.9518,5.9426,5.9518,16000.0
2012-06-19 13:25:00,6.44,6.44,6.44,6.44,8000.0,5.9611,5.9611,5.9611,5.9611,8000.0
2012-06-19 13:30:00,6.44,6.45,6.44,6.45,20000.0,5.9611,5.9703,5.9611,5.9703,20000.0
2012-06-19 13:35:00,6.45,6.46,6.45,6.46,10400.0,5.9703,5.9796,5.9703,5.9796,10400.0
2012-06-19 13:40:00,6.45,6.45,6.45,6.45,16000.0,5.9703,5.9703,5.9703,5.9703,16000.0
2012-06-19 13:45:00,6.45,6.45,6.44,6.44,15200.0,5.9703,5.9703,5.9611,5.9611,15200.0
2012-06-19 13:50:00,6.44,6.44,6.44,6.44,6400.0,5.9611,5.9611,5.9611,5.9611,6400.0
2012-06-19 13:55:00,6.45,6.45,6.45,6.45,800.0,5.9703,5.9703,5.9703,5.9703,800.0
2012-06-19 14:00:00,6.45,6.45,6.44,6.44,6400.0,5.9703,5.9703,5.9611,5.9611,6400.0
2012-06-19 14:05:00,6.45,6.45,6.45,6.45,3200.0,5.9703,5.9703,5.9703,5.9703,3200.0
2012-06-19 14:10:00,6.44,6.44,6.43,6.43,32000.0,5.9611,5.9611,5.9518,5.9518,32000.0
2012-06-19 14:15:00,6.44,6.44,6.44,6.44,8800.0,5.9611,5.9611,5.9611,5.9611,8800.0
2012-06-19 14:20:00,6.43,6.43,6.43,6.43,800.0,5.9518,5.9518,5.9518,5.9518,800.0
2012-06-19 14:25:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-06-19 14:30:00,6.41,6.41,6.39,6.39,27200.0,5.9333,5.9333,5.9148,5.9148,27200.0
2012-06-19 14:35:00,6.38,6.39,6.38,6.39,7200.0,5.9055,5.9148,5.9055,5.9148,7200.0
2012-06-19 14:40:00,6.4,6.4,6.38,6.38,5600.0,5.9241,5.9241,5.9055,5.9055,5600.0
2012-06-19 14:45:00,6.37,6.37,6.37,6.37,800.0,5.8963,5.8963,5.8963,5.8963,800.0
2012-06-19 14:50:00,6.37,6.37,6.37,6.37,1600.0,5.8963,5.8963,5.8963,5.8963,1600.0
2012-06-19 14:55:00,6.39,6.4,6.39,6.4,32800.0,5.9148,5.9241,5.9148,5.9241,32800.0
2012-06-19 15:00:00,6.4,6.4,6.4,6.4,24000.0,5.9241,5.9241,5.9241,5.9241,24000.0
2012-06-19 15:05:00,6.4,6.4,6.4,6.4,0.0,5.9241,5.9241,5.9241,5.9241,0.0
2012-06-19 15:10:00,6.41,6.41,6.4,6.4,5600.0,5.9333,5.9333,5.9241,5.9241,5600.0
2012-06-19 15:15:00,6.41,6.42,6.41,6.42,28800.0,5.9333,5.9426,5.9333,5.9426,28800.0
2012-06-19 15:20:00,6.42,6.43,6.42,6.43,3200.0,5.9426,5.9518,5.9426,5.9518,3200.0
2012-06-19 15:25:00,6.42,6.42,6.4,6.4,2400.0,5.9426,5.9426,5.9241,5.9241,2400.0
2012-06-19 15:30:00,6.4,6.4,6.4,6.4,10400.0,5.9241,5.9241,5.9241,5.9241,10400.0
2012-06-19 15:35:00,6.38,6.39,6.38,6.39,4000.0,5.9055,5.9148,5.9055,5.9148,4000.0
2012-06-19 15:40:00,6.39,6.4,6.39,6.39,23200.0,5.9148,5.9241,5.9148,5.9148,23200.0
2012-06-19 15:45:00,6.39,6.39,6.38,6.38,21600.0,5.9148,5.9148,5.9055,5.9055,21600.0
2012-06-19 15:50:00,6.38,6.38,6.37,6.38,47200.0,5.9055,5.9055,5.8963,5.9055,47200.0
2012-06-19 15:55:00,6.37,6.38,6.37,6.37,56000.0,5.8963,5.9055,5.8963,5.8963,56000.0
2012-06-20 09:30:00,6.38,6.39,6.36,6.36,104000.0,5.9079,5.9171,5.8894,5.8894,104000.0
2012-06-20 09:35:00,6.36,6.37,6.36,6.37,16800.0,5.8894,5.8986,5.8894,5.8986,16800.0
2012-06-20 09:40:00,6.35,6.35,6.33,6.33,16000.0,5.8801,5.8801,5.8616,5.8616,16000.0
2012-06-20 09:45:00,6.34,6.34,6.34,6.34,9600.0,5.8708,5.8708,5.8708,5.8708,9600.0
2012-06-20 09:50:00,6.34,6.34,6.34,6.34,17600.0,5.8708,5.8708,5.8708,5.8708,17600.0
2012-06-20 09:55:00,6.34,6.34,6.34,6.34,800.0,5.8708,5.8708,5.8708,5.8708,800.0
2012-06-20 10:00:00,6.34,6.35,6.34,6.34,22400.0,5.8708,5.8801,5.8708,5.8708,22400.0
2012-06-20 10:05:00,6.34,6.34,6.34,6.34,17600.0,5.8708,5.8708,5.8708,5.8708,17600.0
2012-06-20 10:10:00,6.36,6.37,6.36,6.37,34400.0,5.8894,5.8986,5.8894,5.8986,34400.0
2012-06-20 10:15:00,6.37,6.38,6.37,6.37,28000.0,5.8986,5.9079,5.8986,5.8986,28000.0
2012-06-20 10:20:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-06-20 10:25:00,6.37,6.37,6.37,6.37,1600.0,5.8986,5.8986,5.8986,5.8986,1600.0
2012-06-20 10:30:00,6.37,6.37,6.37,6.37,28000.0,5.8986,5.8986,5.8986,5.8986,28000.0
2012-06-20 10:35:00,6.37,6.37,6.37,6.37,4000.0,5.8986,5.8986,5.8986,5.8986,4000.0
2012-06-20 10:40:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-06-20 10:45:00,6.36,6.36,6.36,6.36,4800.0,5.8894,5.8894,5.8894,5.8894,4800.0
2012-06-20 10:50:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 10:55:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 11:00:00,6.35,6.35,6.35,6.35,4000.0,5.8801,5.8801,5.8801,5.8801,4000.0
2012-06-20 11:05:00,6.36,6.36,6.35,6.35,6400.0,5.8894,5.8894,5.8801,5.8801,6400.0
2012-06-20 11:10:00,6.36,6.37,6.36,6.37,10400.0,5.8894,5.8986,5.8894,5.8986,10400.0
2012-06-20 11:15:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-06-20 11:20:00,6.36,6.36,6.35,6.35,24000.0,5.8894,5.8894,5.8801,5.8801,24000.0
2012-06-20 11:25:00,6.34,6.35,6.34,6.35,40800.0,5.8708,5.8801,5.8708,5.8801,40800.0
2012-06-20 11:30:00,6.36,6.36,6.36,6.36,4800.0,5.8894,5.8894,5.8894,5.8894,4800.0
2012-06-20 11:35:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 11:40:00,6.35,6.35,6.35,6.35,4000.0,5.8801,5.8801,5.8801,5.8801,4000.0
2012-06-20 11:45:00,6.36,6.36,6.36,6.36,8800.0,5.8894,5.8894,5.8894,5.8894,8800.0
2012-06-20 11:50:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 11:55:00,6.34,6.34,6.34,6.34,8000.0,5.8708,5.8708,5.8708,5.8708,8000.0
2012-06-20 12:00:00,6.34,6.34,6.33,6.33,32000.0,5.8708,5.8708,5.8616,5.8616,32000.0
2012-06-20 12:05:00,6.33,6.33,6.33,6.33,7200.0,5.8616,5.8616,5.8616,5.8616,7200.0
2012-06-20 12:10:00,6.33,6.33,6.33,6.33,1600.0,5.8616,5.8616,5.8616,5.8616,1600.0
2012-06-20 12:15:00,6.32,6.34,6.32,6.34,31200.0,5.8523,5.8708,5.8523,5.8708,31200.0
2012-06-20 12:20:00,6.33,6.34,6.32,6.32,22400.0,5.8616,5.8708,5.8523,5.8523,22400.0
2012-06-20 12:25:00,6.32,6.32,6.3,6.32,17600.0,5.8523,5.8523,5.8338,5.8523,17600.0
2012-06-20 12:30:00,6.34,6.34,6.23,6.28,101600.0,5.8708,5.8708,5.769,5.8153,101600.0
2012-06-20 12:35:00,6.28,6.28,6.25,6.26,51200.0,5.8153,5.8153,5.7875,5.7968,51200.0
2012-06-20 12:40:00,6.26,6.3,6.26,6.3,30400.0,5.7968,5.8338,5.7968,5.8338,30400.0
2012-06-20 12:45:00,6.33,6.35,6.31,6.33,43200.0,5.8616,5.8801,5.8431,5.8616,43200.0
2012-06-20 12:50:00,6.33,6.33,6.32,6.32,1600.0,5.8616,5.8616,5.8523,5.8523,1600.0
2012-06-20 12:55:00,6.33,6.35,6.33,6.35,62400.0,5.8616,5.8801,5.8616,5.8801,62400.0
2012-06-20 13:00:00,6.35,6.38,6.35,6.37,28800.0,5.8801,5.9079,5.8801,5.8986,28800.0
2012-06-20 13:05:00,6.4,6.43,6.38,6.42,75200.0,5.9264,5.9542,5.9079,5.9449,75200.0
2012-06-20 13:10:00,6.4,6.4,6.39,6.4,16800.0,5.9264,5.9264,5.9171,5.9264,16800.0
2012-06-20 13:15:00,6.41,6.41,6.4,6.4,56000.0,5.9357,5.9357,5.9264,5.9264,56000.0
2012-06-20 13:20:00,6.38,6.39,6.38,6.39,20800.0,5.9079,5.9171,5.9079,5.9171,20800.0
2012-06-20 13:25:00,6.39,6.39,6.38,6.38,18400.0,5.9171,5.9171,5.9079,5.9079,18400.0
2012-06-20 13:30:00,6.38,6.38,6.38,6.38,0.0,5.9079,5.9079,5.9079,5.9079,0.0
2012-06-20 13:35:00,6.36,6.36,6.35,6.35,4800.0,5.8894,5.8894,5.8801,5.8801,4800.0
2012-06-20 13:40:00,6.36,6.36,6.36,6.36,800.0,5.8894,5.8894,5.8894,5.8894,800.0
2012-06-20 13:45:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 13:50:00,6.36,6.37,6.36,6.37,8000.0,5.8894,5.8986,5.8894,5.8986,8000.0
2012-06-20 13:55:00,6.35,6.35,6.35,6.35,7200.0,5.8801,5.8801,5.8801,5.8801,7200.0
2012-06-20 14:00:00,6.36,6.37,6.35,6.36,15200.0,5.8894,5.8986,5.8801,5.8894,15200.0
2012-06-20 14:05:00,6.37,6.38,6.37,6.38,17600.0,5.8986,5.9079,5.8986,5.9079,17600.0
2012-06-20 14:10:00,6.38,6.38,6.37,6.37,19200.0,5.9079,5.9079,5.8986,5.8986,19200.0
2012-06-20 14:15:00,6.38,6.39,6.35,6.35,39200.0,5.9079,5.9171,5.8801,5.8801,39200.0
2012-06-20 14:20:00,6.34,6.35,6.33,6.33,56000.0,5.8708,5.8801,5.8616,5.8616,56000.0
2012-06-20 14:25:00,6.31,6.32,6.31,6.31,29600.0,5.8431,5.8523,5.8431,5.8431,29600.0
2012-06-20 14:30:00,6.32,6.32,6.32,6.32,2400.0,5.8523,5.8523,5.8523,5.8523,2400.0
2012-06-20 14:35:00,6.32,6.34,6.32,6.34,11200.0,5.8523,5.8708,5.8523,5.8708,11200.0
2012-06-20 14:40:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-06-20 14:45:00,6.3,6.3,6.26,6.26,49600.0,5.8338,5.8338,5.7968,5.7968,49600.0
2012-06-20 14:50:00,6.26,6.26,6.26,6.26,0.0,5.7968,5.7968,5.7968,5.7968,0.0
2012-06-20 14:55:00,6.29,6.3,6.29,6.3,6400.0,5.8245,5.8338,5.8245,5.8338,6400.0
2012-06-20 15:00:00,6.27,6.27,6.27,6.27,3200.0,5.806,5.806,5.806,5.806,3200.0
2012-06-20 15:05:00,6.27,6.27,6.25,6.25,16000.0,5.806,5.806,5.7875,5.7875,16000.0
2012-06-20 15:10:00,6.25,6.26,6.25,6.26,10400.0,5.7875,5.7968,5.7875,5.7968,10400.0
2012-06-20 15:15:00,6.27,6.28,6.24,6.24,20000.0,5.806,5.8153,5.7782,5.7782,20000.0
2012-06-20 15:20:00,6.24,6.25,6.24,6.25,16800.0,5.7782,5.7875,5.7782,5.7875,16800.0
2012-06-20 15:25:00,6.28,6.28,6.28,6.28,2400.0,5.8153,5.8153,5.8153,5.8153,2400.0
2012-06-20 15:30:00,6.31,6.31,6.29,6.29,19200.0,5.8431,5.8431,5.8245,5.8245,19200.0
2012-06-20 15:35:00,6.29,6.31,6.29,6.31,12000.0,5.8245,5.8431,5.8245,5.8431,12000.0
2012-06-20 15:40:00,6.29,6.33,6.29,6.33,5600.0,5.8245,5.8616,5.8245,5.8616,5600.0
2012-06-20 15:45:00,6.32,6.33,6.32,6.33,18400.0,5.8523,5.8616,5.8523,5.8616,18400.0
2012-06-20 15:50:00,6.33,6.33,6.31,6.31,11200.0,5.8616,5.8616,5.8431,5.8431,11200.0
2012-06-20 15:55:00,6.32,6.34,6.32,6.34,106400.0,5.8523,5.8708,5.8523,5.8708,106400.0
2012-06-21 09:30:00,6.38,6.4,6.37,6.4,81600.0,5.9079,5.9264,5.8986,5.9264,81600.0
2012-06-21 09:35:00,6.39,6.4,6.37,6.37,40800.0,5.9171,5.9264,5.8986,5.8986,40800.0
2012-06-21 09:40:00,6.37,6.37,6.36,6.36,13600.0,5.8986,5.8986,5.8894,5.8894,13600.0
2012-06-21 09:45:00,6.36,6.38,6.36,6.38,9600.0,5.8894,5.9079,5.8894,5.9079,9600.0
2012-06-21 09:50:00,6.39,6.39,6.38,6.39,17600.0,5.9171,5.9171,5.9079,5.9171,17600.0
2012-06-21 09:55:00,6.38,6.38,6.37,6.37,9600.0,5.9079,5.9079,5.8986,5.8986,9600.0
2012-06-21 10:00:00,6.35,6.35,6.32,6.32,18400.0,5.8801,5.8801,5.8523,5.8523,18400.0
2012-06-21 10:05:00,6.3,6.32,6.3,6.32,30400.0,5.8338,5.8523,5.8338,5.8523,30400.0
2012-06-21 10:10:00,6.33,6.33,6.32,6.32,24000.0,5.8616,5.8616,5.8523,5.8523,24000.0
2012-06-21 10:15:00,6.32,6.32,6.32,6.32,0.0,5.8523,5.8523,5.8523,5.8523,0.0
2012-06-21 10:20:00,6.32,6.32,6.3,6.3,18400.0,5.8523,5.8523,5.8338,5.8338,18400.0
2012-06-21 10:25:00,6.31,6.31,6.3,6.3,7200.0,5.8431,5.8431,5.8338,5.8338,7200.0
2012-06-21 10:30:00,6.29,6.31,6.29,6.31,4800.0,5.8245,5.8431,5.8245,5.8431,4800.0
2012-06-21 10:35:00,6.3,6.3,6.3,6.3,8000.0,5.8338,5.8338,5.8338,5.8338,8000.0
2012-06-21 10:40:00,6.31,6.32,6.31,6.32,3200.0,5.8431,5.8523,5.8431,5.8523,3200.0
2012-06-21 10:45:00,6.34,6.34,6.32,6.32,37600.0,5.8708,5.8708,5.8523,5.8523,37600.0
2012-06-21 10:50:00,6.34,6.34,6.34,6.34,7200.0,5.8708,5.8708,5.8708,5.8708,7200.0
2012-06-21 10:55:00,6.34,6.34,6.34,6.34,17600.0,5.8708,5.8708,5.8708,5.8708,17600.0
2012-06-21 11:00:00,6.3,6.3,6.28,6.28,68000.0,5.8338,5.8338,5.8153,5.8153,68000.0
2012-06-21 11:05:00,6.28,6.28,6.25,6.25,31200.0,5.8153,5.8153,5.7875,5.7875,31200.0
2012-06-21 11:10:00,6.25,6.26,6.24,6.24,20800.0,5.7875,5.7968,5.7782,5.7782,20800.0
2012-06-21 11:15:00,6.24,6.25,6.23,6.25,28000.0,5.7782,5.7875,5.769,5.7875,28000.0
2012-06-21 11:20:00,6.25,6.25,6.25,6.25,9600.0,5.7875,5.7875,5.7875,5.7875,9600.0
2012-06-21 11:25:00,6.24,6.24,6.23,6.23,16000.0,5.7782,5.7782,5.769,5.769,16000.0
2012-06-21 11:30:00,6.22,6.22,6.22,6.22,3200.0,5.7597,5.7597,5.7597,5.7597,3200.0
2012-06-21 11:35:00,6.21,6.22,6.21,6.22,11200.0,5.7505,5.7597,5.7505,5.7597,11200.0
2012-06-21 11:40:00,6.2,6.21,6.2,6.21,4000.0,5.7412,5.7505,5.7412,5.7505,4000.0
2012-06-21 11:45:00,6.21,6.21,6.2,6.2,5600.0,5.7505,5.7505,5.7412,5.7412,5600.0
2012-06-21 11:50:00,6.21,6.21,6.21,6.21,12000.0,5.7505,5.7505,5.7505,5.7505,12000.0
2012-06-21 11:55:00,6.22,6.22,6.22,6.22,7200.0,5.7597,5.7597,5.7597,5.7597,7200.0
2012-06-21 12:00:00,6.22,6.22,6.2,6.2,36000.0,5.7597,5.7597,5.7412,5.7412,36000.0
2012-06-21 12:05:00,6.21,6.21,6.19,6.2,13600.0,5.7505,5.7505,5.7319,5.7412,13600.0
2012-06-21 12:10:00,6.19,6.19,6.19,6.19,16000.0,5.7319,5.7319,5.7319,5.7319,16000.0
2012-06-21 12:15:00,6.18,6.18,6.17,6.18,64800.0,5.7227,5.7227,5.7134,5.7227,64800.0
2012-06-21 12:20:00,6.18,6.18,6.14,6.14,35200.0,5.7227,5.7227,5.6856,5.6856,35200.0
2012-06-21 12:25:00,6.15,6.15,6.1,6.1,43200.0,5.6949,5.6949,5.6486,5.6486,43200.0
2012-06-21 12:30:00,6.1,6.12,6.1,6.12,72000.0,5.6486,5.6671,5.6486,5.6671,72000.0
2012-06-21 12:35:00,6.12,6.13,6.12,6.13,5600.0,5.6671,5.6764,5.6671,5.6764,5600.0
2012-06-21 12:40:00,6.13,6.13,6.12,6.12,8000.0,5.6764,5.6764,5.6671,5.6671,8000.0
2012-06-21 12:45:00,6.12,6.13,6.12,6.13,18400.0,5.6671,5.6764,5.6671,5.6764,18400.0
2012-06-21 12:50:00,6.13,6.14,6.13,6.14,20000.0,5.6764,5.6856,5.6764,5.6856,20000.0
2012-06-21 12:55:00,6.14,6.14,6.14,6.14,800.0,5.6856,5.6856,5.6856,5.6856,800.0
2012-06-21 13:00:00,6.13,6.14,6.12,6.14,66400.0,5.6764,5.6856,5.6671,5.6856,66400.0
2012-06-21 13:05:00,6.14,6.14,6.14,6.14,0.0,5.6856,5.6856,5.6856,5.6856,0.0
2012-06-21 13:10:00,6.12,6.12,6.12,6.12,1600.0,5.6671,5.6671,5.6671,5.6671,1600.0
2012-06-21 13:15:00,6.12,6.13,6.11,6.11,10400.0,5.6671,5.6764,5.6579,5.6579,10400.0
2012-06-21 13:20:00,6.11,6.11,6.11,6.11,8800.0,5.6579,5.6579,5.6579,5.6579,8800.0
2012-06-21 13:25:00,6.11,6.11,6.11,6.11,800.0,5.6579,5.6579,5.6579,5.6579,800.0
2012-06-21 13:30:00,6.11,6.11,6.11,6.11,0.0,5.6579,5.6579,5.6579,5.6579,0.0
2012-06-21 13:35:00,6.09,6.09,6.08,6.08,10400.0,5.6393,5.6393,5.6301,5.6301,10400.0
2012-06-21 13:40:00,6.08,6.09,6.07,6.07,36000.0,5.6301,5.6393,5.6208,5.6208,36000.0
2012-06-21 13:45:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-21 13:50:00,6.08,6.08,6.07,6.07,6400.0,5.6301,5.6301,5.6208,5.6208,6400.0
2012-06-21 13:55:00,6.09,6.09,6.09,6.09,5600.0,5.6393,5.6393,5.6393,5.6393,5600.0
2012-06-21 14:00:00,6.09,6.09,6.09,6.09,9600.0,5.6393,5.6393,5.6393,5.6393,9600.0
2012-06-21 14:05:00,6.08,6.08,6.06,6.07,12800.0,5.6301,5.6301,5.6116,5.6208,12800.0
2012-06-21 14:10:00,6.06,6.06,6.05,6.06,43200.0,5.6116,5.6116,5.6023,5.6116,43200.0
2012-06-21 14:15:00,6.06,6.06,6.04,6.04,66400.0,5.6116,5.6116,5.593,5.593,66400.0
2012-06-21 14:20:00,6.04,6.04,6.02,6.03,16000.0,5.593,5.593,5.5745,5.5838,16000.0
2012-06-21 14:25:00,6.02,6.04,6.02,6.04,12000.0,5.5745,5.593,5.5745,5.593,12000.0
2012-06-21 14:30:00,6.04,6.04,6.04,6.04,12000.0,5.593,5.593,5.593,5.593,12000.0
2012-06-21 14:35:00,6.03,6.03,6.03,6.03,800.0,5.5838,5.5838,5.5838,5.5838,800.0
2012-06-21 14:40:00,6.04,6.06,6.04,6.05,12800.0,5.593,5.6116,5.593,5.6023,12800.0
2012-06-21 14:45:00,6.05,6.05,6.05,6.05,7200.0,5.6023,5.6023,5.6023,5.6023,7200.0
2012-06-21 14:50:00,6.06,6.06,6.06,6.06,4000.0,5.6116,5.6116,5.6116,5.6116,4000.0
2012-06-21 14:55:00,6.06,6.06,6.05,6.05,10400.0,5.6116,5.6116,5.6023,5.6023,10400.0
2012-06-21 15:00:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-21 15:05:00,6.04,6.04,6.03,6.03,4000.0,5.593,5.593,5.5838,5.5838,4000.0
2012-06-21 15:10:00,6.03,6.03,6.03,6.03,800.0,5.5838,5.5838,5.5838,5.5838,800.0
2012-06-21 15:15:00,6.01,6.01,6.01,6.01,4000.0,5.5653,5.5653,5.5653,5.5653,4000.0
2012-06-21 15:20:00,6.01,6.01,5.99,6.01,44800.0,5.5653,5.5653,5.5467,5.5653,44800.0
2012-06-21 15:25:00,6.02,6.03,6.02,6.02,17600.0,5.5745,5.5838,5.5745,5.5745,17600.0
2012-06-21 15:30:00,6.02,6.02,6.0,6.0,5600.0,5.5745,5.5745,5.556,5.556,5600.0
2012-06-21 15:35:00,6.04,6.04,6.03,6.03,4800.0,5.593,5.593,5.5838,5.5838,4800.0
2012-06-21 15:40:00,6.01,6.02,6.01,6.02,8800.0,5.5653,5.5745,5.5653,5.5745,8800.0
2012-06-21 15:45:00,6.0,6.01,5.98,5.99,20800.0,5.556,5.5653,5.5375,5.5467,20800.0
2012-06-21 15:50:00,5.99,6.0,5.97,5.98,38400.0,5.5467,5.556,5.5282,5.5375,38400.0
2012-06-21 15:55:00,5.99,5.99,5.96,5.98,84800.0,5.5467,5.5467,5.519,5.5375,84800.0
2012-06-22 09:30:00,6.08,6.08,6.06,6.06,125600.0,5.6301,5.6301,5.6116,5.6116,125600.0
2012-06-22 09:35:00,6.07,6.07,6.05,6.05,22400.0,5.6208,5.6208,5.6023,5.6023,22400.0
2012-06-22 09:40:00,6.06,6.07,6.05,6.07,28000.0,5.6116,5.6208,5.6023,5.6208,28000.0
2012-06-22 09:45:00,6.07,6.07,6.07,6.07,15200.0,5.6208,5.6208,5.6208,5.6208,15200.0
2012-06-22 09:50:00,6.08,6.08,6.08,6.08,3200.0,5.6301,5.6301,5.6301,5.6301,3200.0
2012-06-22 09:55:00,6.07,6.07,6.07,6.07,10400.0,5.6208,5.6208,5.6208,5.6208,10400.0
2012-06-22 10:00:00,6.08,6.09,6.08,6.09,3200.0,5.6301,5.6393,5.6301,5.6393,3200.0
2012-06-22 10:05:00,6.1,6.1,6.09,6.09,52800.0,5.6486,5.6486,5.6393,5.6393,52800.0
2012-06-22 10:10:00,6.07,6.08,6.07,6.08,21600.0,5.6208,5.6301,5.6208,5.6301,21600.0
2012-06-22 10:15:00,6.07,6.08,6.07,6.07,7200.0,5.6208,5.6301,5.6208,5.6208,7200.0
2012-06-22 10:20:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 10:25:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 10:30:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 10:35:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-22 10:40:00,6.04,6.04,6.03,6.03,14400.0,5.593,5.593,5.5838,5.5838,14400.0
2012-06-22 10:45:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-06-22 10:50:00,6.04,6.04,6.04,6.04,9600.0,5.593,5.593,5.593,5.593,9600.0
2012-06-22 10:55:00,6.06,6.06,6.06,6.06,3200.0,5.6116,5.6116,5.6116,5.6116,3200.0
2012-06-22 11:00:00,6.06,6.06,6.06,6.06,3200.0,5.6116,5.6116,5.6116,5.6116,3200.0
2012-06-22 11:05:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 11:10:00,6.07,6.07,6.07,6.07,3200.0,5.6208,5.6208,5.6208,5.6208,3200.0
2012-06-22 11:15:00,6.07,6.07,6.07,6.07,800.0,5.6208,5.6208,5.6208,5.6208,800.0
2012-06-22 11:20:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 11:25:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 11:30:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 11:35:00,6.05,6.06,6.05,6.06,6400.0,5.6023,5.6116,5.6023,5.6116,6400.0
2012-06-22 11:40:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 11:45:00,6.07,6.07,6.07,6.07,11200.0,5.6208,5.6208,5.6208,5.6208,11200.0
2012-06-22 11:50:00,6.07,6.07,6.07,6.07,13600.0,5.6208,5.6208,5.6208,5.6208,13600.0
2012-06-22 11:55:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:00:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:05:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:10:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:15:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:20:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:25:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 12:30:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-22 12:35:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-22 12:40:00,6.05,6.05,6.05,6.05,12000.0,5.6023,5.6023,5.6023,5.6023,12000.0
2012-06-22 12:45:00,6.06,6.06,6.05,6.05,30400.0,5.6116,5.6116,5.6023,5.6023,30400.0
2012-06-22 12:50:00,6.06,6.06,6.06,6.06,800.0,5.6116,5.6116,5.6116,5.6116,800.0
2012-06-22 12:55:00,6.05,6.05,6.05,6.05,6400.0,5.6023,5.6023,5.6023,5.6023,6400.0
2012-06-22 13:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-22 13:05:00,6.03,6.03,6.03,6.03,800.0,5.5838,5.5838,5.5838,5.5838,800.0
2012-06-22 13:10:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 13:15:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 13:20:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-22 13:25:00,6.06,6.06,6.06,6.06,2400.0,5.6116,5.6116,5.6116,5.6116,2400.0
2012-06-22 13:30:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 13:35:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 13:40:00,6.06,6.06,6.06,6.06,800.0,5.6116,5.6116,5.6116,5.6116,800.0
2012-06-22 13:45:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 13:50:00,6.06,6.06,6.06,6.06,5600.0,5.6116,5.6116,5.6116,5.6116,5600.0
2012-06-22 13:55:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 14:00:00,6.07,6.07,6.07,6.07,16800.0,5.6208,5.6208,5.6208,5.6208,16800.0
2012-06-22 14:05:00,6.08,6.08,6.08,6.08,7200.0,5.6301,5.6301,5.6301,5.6301,7200.0
2012-06-22 14:10:00,6.08,6.08,6.08,6.08,0.0,5.6301,5.6301,5.6301,5.6301,0.0
2012-06-22 14:15:00,6.08,6.08,6.08,6.08,0.0,5.6301,5.6301,5.6301,5.6301,0.0
2012-06-22 14:20:00,6.06,6.06,6.06,6.06,800.0,5.6116,5.6116,5.6116,5.6116,800.0
2012-06-22 14:25:00,6.06,6.06,6.06,6.06,1600.0,5.6116,5.6116,5.6116,5.6116,1600.0
2012-06-22 14:30:00,6.06,6.08,6.06,6.08,10400.0,5.6116,5.6301,5.6116,5.6301,10400.0
2012-06-22 14:35:00,6.08,6.08,6.08,6.08,0.0,5.6301,5.6301,5.6301,5.6301,0.0
2012-06-22 14:40:00,6.08,6.08,6.07,6.07,7200.0,5.6301,5.6301,5.6208,5.6208,7200.0
2012-06-22 14:45:00,6.08,6.09,6.08,6.09,5600.0,5.6301,5.6393,5.6301,5.6393,5600.0
2012-06-22 14:50:00,6.09,6.09,6.09,6.09,39200.0,5.6393,5.6393,5.6393,5.6393,39200.0
2012-06-22 14:55:00,6.1,6.1,6.09,6.09,5600.0,5.6486,5.6486,5.6393,5.6393,5600.0
2012-06-22 15:00:00,6.1,6.1,6.09,6.09,5600.0,5.6486,5.6486,5.6393,5.6393,5600.0
2012-06-22 15:05:00,6.08,6.08,6.08,6.08,27200.0,5.6301,5.6301,5.6301,5.6301,27200.0
2012-06-22 15:10:00,6.1,6.11,6.1,6.11,25600.0,5.6486,5.6579,5.6486,5.6579,25600.0
2012-06-22 15:15:00,6.09,6.09,6.09,6.09,16000.0,5.6393,5.6393,5.6393,5.6393,16000.0
2012-06-22 15:20:00,6.08,6.08,6.08,6.08,5600.0,5.6301,5.6301,5.6301,5.6301,5600.0
2012-06-22 15:25:00,6.08,6.08,6.08,6.08,800.0,5.6301,5.6301,5.6301,5.6301,800.0
2012-06-22 15:30:00,6.08,6.08,6.08,6.08,800.0,5.6301,5.6301,5.6301,5.6301,800.0
2012-06-22 15:35:00,6.07,6.09,6.07,6.09,16800.0,5.6208,5.6393,5.6208,5.6393,16800.0
2012-06-22 15:40:00,6.09,6.1,6.09,6.09,76800.0,5.6393,5.6486,5.6393,5.6393,76800.0
2012-06-22 15:45:00,6.1,6.11,6.1,6.1,52800.0,5.6486,5.6579,5.6486,5.6486,52800.0
2012-06-22 15:50:00,6.1,6.12,6.1,6.12,11200.0,5.6486,5.6671,5.6486,5.6671,11200.0
2012-06-22 15:55:00,6.12,6.12,6.09,6.09,112000.0,5.6671,5.6671,5.6393,5.6393,112000.0
2012-06-25 09:30:00,5.92,5.92,5.88,5.89,236800.0,5.4819,5.4819,5.4449,5.4541,236800.0
2012-06-25 09:35:00,5.89,5.89,5.87,5.87,90400.0,5.4541,5.4541,5.4356,5.4356,90400.0
2012-06-25 09:40:00,5.86,5.87,5.85,5.86,33600.0,5.4264,5.4356,5.4171,5.4264,33600.0
2012-06-25 09:45:00,5.87,5.87,5.86,5.87,35200.0,5.4356,5.4356,5.4264,5.4356,35200.0
2012-06-25 09:50:00,5.87,5.87,5.86,5.86,7200.0,5.4356,5.4356,5.4264,5.4264,7200.0
2012-06-25 09:55:00,5.86,5.9,5.86,5.9,24800.0,5.4264,5.4634,5.4264,5.4634,24800.0
2012-06-25 10:00:00,5.89,5.9,5.88,5.89,65600.0,5.4541,5.4634,5.4449,5.4541,65600.0
2012-06-25 10:05:00,5.89,5.89,5.87,5.87,9600.0,5.4541,5.4541,5.4356,5.4356,9600.0
2012-06-25 10:10:00,5.87,5.87,5.86,5.86,20000.0,5.4356,5.4356,5.4264,5.4264,20000.0
2012-06-25 10:15:00,5.87,5.87,5.85,5.85,8800.0,5.4356,5.4356,5.4171,5.4171,8800.0
2012-06-25 10:20:00,5.85,5.85,5.83,5.84,24800.0,5.4171,5.4171,5.3986,5.4078,24800.0
2012-06-25 10:25:00,5.83,5.83,5.83,5.83,15200.0,5.3986,5.3986,5.3986,5.3986,15200.0
2012-06-25 10:30:00,5.85,5.85,5.84,5.84,17600.0,5.4171,5.4171,5.4078,5.4078,17600.0
2012-06-25 10:35:00,5.85,5.85,5.84,5.85,48000.0,5.4171,5.4171,5.4078,5.4171,48000.0
2012-06-25 10:40:00,5.84,5.84,5.83,5.84,11200.0,5.4078,5.4078,5.3986,5.4078,11200.0
2012-06-25 10:45:00,5.84,5.84,5.84,5.84,2400.0,5.4078,5.4078,5.4078,5.4078,2400.0
2012-06-25 10:50:00,5.85,5.85,5.85,5.85,32800.0,5.4171,5.4171,5.4171,5.4171,32800.0
2012-06-25 10:55:00,5.86,5.87,5.86,5.86,71200.0,5.4264,5.4356,5.4264,5.4264,71200.0
2012-06-25 11:00:00,5.86,5.86,5.86,5.86,3200.0,5.4264,5.4264,5.4264,5.4264,3200.0
2012-06-25 11:05:00,5.85,5.85,5.84,5.84,3200.0,5.4171,5.4171,5.4078,5.4078,3200.0
2012-06-25 11:10:00,5.86,5.86,5.85,5.85,17600.0,5.4264,5.4264,5.4171,5.4171,17600.0
2012-06-25 11:15:00,5.85,5.85,5.85,5.85,6400.0,5.4171,5.4171,5.4171,5.4171,6400.0
2012-06-25 11:20:00,5.86,5.87,5.86,5.87,10400.0,5.4264,5.4356,5.4264,5.4356,10400.0
2012-06-25 11:25:00,5.87,5.87,5.86,5.86,17600.0,5.4356,5.4356,5.4264,5.4264,17600.0
2012-06-25 11:30:00,5.84,5.84,5.84,5.84,1600.0,5.4078,5.4078,5.4078,5.4078,1600.0
2012-06-25 11:35:00,5.83,5.84,5.83,5.84,5600.0,5.3986,5.4078,5.3986,5.4078,5600.0
2012-06-25 11:40:00,5.83,5.83,5.83,5.83,18400.0,5.3986,5.3986,5.3986,5.3986,18400.0
2012-06-25 11:45:00,5.83,5.83,5.83,5.83,7200.0,5.3986,5.3986,5.3986,5.3986,7200.0
2012-06-25 11:50:00,5.83,5.83,5.82,5.83,8000.0,5.3986,5.3986,5.3893,5.3986,8000.0
2012-06-25 11:55:00,5.83,5.83,5.81,5.81,8800.0,5.3986,5.3986,5.3801,5.3801,8800.0
2012-06-25 12:00:00,5.81,5.81,5.81,5.81,4800.0,5.3801,5.3801,5.3801,5.3801,4800.0
2012-06-25 12:05:00,5.83,5.83,5.83,5.83,4000.0,5.3986,5.3986,5.3986,5.3986,4000.0
2012-06-25 12:10:00,5.82,5.82,5.82,5.82,4800.0,5.3893,5.3893,5.3893,5.3893,4800.0
2012-06-25 12:15:00,5.83,5.85,5.83,5.85,13600.0,5.3986,5.4171,5.3986,5.4171,13600.0
2012-06-25 12:20:00,5.85,5.85,5.85,5.85,25600.0,5.4171,5.4171,5.4171,5.4171,25600.0
2012-06-25 12:25:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-25 12:30:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-25 12:35:00,5.85,5.85,5.84,5.84,10400.0,5.4171,5.4171,5.4078,5.4078,10400.0
2012-06-25 12:40:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-25 12:45:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-25 12:50:00,5.85,5.85,5.84,5.84,6400.0,5.4171,5.4171,5.4078,5.4078,6400.0
2012-06-25 12:55:00,5.85,5.85,5.85,5.85,800.0,5.4171,5.4171,5.4171,5.4171,800.0
2012-06-25 13:00:00,5.84,5.84,5.82,5.82,4000.0,5.4078,5.4078,5.3893,5.3893,4000.0
2012-06-25 13:05:00,5.83,5.83,5.83,5.83,4000.0,5.3986,5.3986,5.3986,5.3986,4000.0
2012-06-25 13:10:00,5.83,5.83,5.83,5.83,0.0,5.3986,5.3986,5.3986,5.3986,0.0
2012-06-25 13:15:00,5.83,5.83,5.83,5.83,3200.0,5.3986,5.3986,5.3986,5.3986,3200.0
2012-06-25 13:20:00,5.83,5.83,5.83,5.83,0.0,5.3986,5.3986,5.3986,5.3986,0.0
2012-06-25 13:25:00,5.85,5.85,5.85,5.85,4000.0,5.4171,5.4171,5.4171,5.4171,4000.0
2012-06-25 13:30:00,5.87,5.87,5.87,5.87,7200.0,5.4356,5.4356,5.4356,5.4356,7200.0
2012-06-25 13:35:00,5.87,5.87,5.87,5.87,8000.0,5.4356,5.4356,5.4356,5.4356,8000.0
2012-06-25 13:40:00,5.87,5.87,5.87,5.87,3200.0,5.4356,5.4356,5.4356,5.4356,3200.0
2012-06-25 13:45:00,5.87,5.87,5.87,5.87,0.0,5.4356,5.4356,5.4356,5.4356,0.0
2012-06-25 13:50:00,5.86,5.86,5.85,5.86,16800.0,5.4264,5.4264,5.4171,5.4264,16800.0
2012-06-25 13:55:00,5.86,5.86,5.86,5.86,4800.0,5.4264,5.4264,5.4264,5.4264,4800.0
2012-06-25 14:00:00,5.88,5.88,5.88,5.88,47200.0,5.4449,5.4449,5.4449,5.4449,47200.0
2012-06-25 14:05:00,5.88,5.88,5.88,5.88,0.0,5.4449,5.4449,5.4449,5.4449,0.0
2012-06-25 14:10:00,5.88,5.88,5.88,5.88,0.0,5.4449,5.4449,5.4449,5.4449,0.0
2012-06-25 14:15:00,5.88,5.88,5.88,5.88,0.0,5.4449,5.4449,5.4449,5.4449,0.0
2012-06-25 14:20:00,5.88,5.88,5.88,5.88,1600.0,5.4449,5.4449,5.4449,5.4449,1600.0
2012-06-25 14:25:00,5.88,5.88,5.87,5.87,30400.0,5.4449,5.4449,5.4356,5.4356,30400.0
2012-06-25 14:30:00,5.87,5.87,5.87,5.87,0.0,5.4356,5.4356,5.4356,5.4356,0.0
2012-06-25 14:35:00,5.85,5.85,5.85,5.85,3200.0,5.4171,5.4171,5.4171,5.4171,3200.0
2012-06-25 14:40:00,5.86,5.86,5.85,5.85,19200.0,5.4264,5.4264,5.4171,5.4171,19200.0
2012-06-25 14:45:00,5.85,5.85,5.84,5.84,3200.0,5.4171,5.4171,5.4078,5.4078,3200.0
2012-06-25 14:50:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-25 14:55:00,5.84,5.84,5.84,5.84,1600.0,5.4078,5.4078,5.4078,5.4078,1600.0
2012-06-25 15:00:00,5.84,5.84,5.84,5.84,64800.0,5.4078,5.4078,5.4078,5.4078,64800.0
2012-06-25 15:05:00,5.86,5.87,5.86,5.87,8000.0,5.4264,5.4356,5.4264,5.4356,8000.0
2012-06-25 15:10:00,5.87,5.87,5.87,5.87,3200.0,5.4356,5.4356,5.4356,5.4356,3200.0
2012-06-25 15:15:00,5.87,5.87,5.87,5.87,800.0,5.4356,5.4356,5.4356,5.4356,800.0
2012-06-25 15:20:00,5.88,5.89,5.88,5.88,10400.0,5.4449,5.4541,5.4449,5.4449,10400.0
2012-06-25 15:25:00,5.89,5.89,5.89,5.89,17600.0,5.4541,5.4541,5.4541,5.4541,17600.0
2012-06-25 15:30:00,5.89,5.89,5.88,5.88,80800.0,5.4541,5.4541,5.4449,5.4449,80800.0
2012-06-25 15:35:00,5.89,5.89,5.89,5.89,800.0,5.4541,5.4541,5.4541,5.4541,800.0
2012-06-25 15:40:00,5.9,5.9,5.88,5.88,8800.0,5.4634,5.4634,5.4449,5.4449,8800.0
2012-06-25 15:45:00,5.89,5.9,5.89,5.9,28800.0,5.4541,5.4634,5.4541,5.4634,28800.0
2012-06-25 15:50:00,5.9,5.9,5.87,5.87,18400.0,5.4634,5.4634,5.4356,5.4356,18400.0
2012-06-25 15:55:00,5.88,5.89,5.87,5.88,47200.0,5.4449,5.4541,5.4356,5.4449,47200.0
2012-06-26 09:30:00,5.91,5.92,5.9,5.9,25600.0,5.4727,5.4819,5.4634,5.4634,25600.0
2012-06-26 09:35:00,5.9,5.91,5.89,5.91,48000.0,5.4634,5.4727,5.4541,5.4727,48000.0
2012-06-26 09:40:00,5.93,5.93,5.93,5.93,1600.0,5.4912,5.4912,5.4912,5.4912,1600.0
2012-06-26 09:45:00,5.9,5.9,5.9,5.9,2400.0,5.4634,5.4634,5.4634,5.4634,2400.0
2012-06-26 09:50:00,5.88,5.89,5.88,5.89,8800.0,5.4449,5.4541,5.4449,5.4541,8800.0
2012-06-26 09:55:00,5.89,5.89,5.89,5.89,4000.0,5.4541,5.4541,5.4541,5.4541,4000.0
2012-06-26 10:00:00,5.88,5.9,5.87,5.9,65600.0,5.4449,5.4634,5.4356,5.4634,65600.0
2012-06-26 10:05:00,5.9,5.92,5.9,5.91,3200.0,5.4634,5.4819,5.4634,5.4727,3200.0
2012-06-26 10:10:00,5.89,5.89,5.88,5.88,8800.0,5.4541,5.4541,5.4449,5.4449,8800.0
2012-06-26 10:15:00,5.85,5.85,5.85,5.85,4000.0,5.4171,5.4171,5.4171,5.4171,4000.0
2012-06-26 10:20:00,5.85,5.86,5.85,5.86,12000.0,5.4171,5.4264,5.4171,5.4264,12000.0
2012-06-26 10:25:00,5.86,5.86,5.86,5.86,0.0,5.4264,5.4264,5.4264,5.4264,0.0
2012-06-26 10:30:00,5.84,5.84,5.84,5.84,10400.0,5.4078,5.4078,5.4078,5.4078,10400.0
2012-06-26 10:35:00,5.86,5.86,5.86,5.86,800.0,5.4264,5.4264,5.4264,5.4264,800.0
2012-06-26 10:40:00,5.86,5.86,5.86,5.86,0.0,5.4264,5.4264,5.4264,5.4264,0.0
2012-06-26 10:45:00,5.85,5.85,5.84,5.84,12000.0,5.4171,5.4171,5.4078,5.4078,12000.0
2012-06-26 10:50:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-26 10:55:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-26 11:00:00,5.87,5.87,5.87,5.87,5600.0,5.4356,5.4356,5.4356,5.4356,5600.0
2012-06-26 11:05:00,5.83,5.83,5.83,5.83,11200.0,5.3986,5.3986,5.3986,5.3986,11200.0
2012-06-26 11:10:00,5.81,5.81,5.8,5.81,14400.0,5.3801,5.3801,5.3708,5.3801,14400.0
2012-06-26 11:15:00,5.82,5.82,5.81,5.81,20000.0,5.3893,5.3893,5.3801,5.3801,20000.0
2012-06-26 11:20:00,5.83,5.83,5.83,5.83,800.0,5.3986,5.3986,5.3986,5.3986,800.0
2012-06-26 11:25:00,5.84,5.84,5.84,5.84,8000.0,5.4078,5.4078,5.4078,5.4078,8000.0
2012-06-26 11:30:00,5.85,5.85,5.85,5.85,2400.0,5.4171,5.4171,5.4171,5.4171,2400.0
2012-06-26 11:35:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-26 11:40:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-26 11:45:00,5.84,5.86,5.84,5.86,1600.0,5.4078,5.4264,5.4078,5.4264,1600.0
2012-06-26 11:50:00,5.86,5.88,5.86,5.88,19200.0,5.4264,5.4449,5.4264,5.4449,19200.0
2012-06-26 11:55:00,5.88,5.88,5.88,5.88,4000.0,5.4449,5.4449,5.4449,5.4449,4000.0
2012-06-26 12:00:00,5.88,5.88,5.88,5.88,800.0,5.4449,5.4449,5.4449,5.4449,800.0
2012-06-26 12:05:00,5.89,5.9,5.88,5.89,20800.0,5.4541,5.4634,5.4449,5.4541,20800.0
2012-06-26 12:10:00,5.9,5.91,5.9,5.9,13600.0,5.4634,5.4727,5.4634,5.4634,13600.0
2012-06-26 12:15:00,5.9,5.9,5.89,5.89,8000.0,5.4634,5.4634,5.4541,5.4541,8000.0
2012-06-26 12:20:00,5.9,5.91,5.9,5.91,2400.0,5.4634,5.4727,5.4634,5.4727,2400.0
2012-06-26 12:25:00,5.9,5.9,5.9,5.9,1600.0,5.4634,5.4634,5.4634,5.4634,1600.0
2012-06-26 12:30:00,5.92,5.92,5.92,5.92,2400.0,5.4819,5.4819,5.4819,5.4819,2400.0
2012-06-26 12:35:00,5.91,5.91,5.91,5.91,6400.0,5.4727,5.4727,5.4727,5.4727,6400.0
2012-06-26 12:40:00,5.91,5.92,5.91,5.92,19200.0,5.4727,5.4819,5.4727,5.4819,19200.0
2012-06-26 12:45:00,5.92,5.92,5.92,5.92,8000.0,5.4819,5.4819,5.4819,5.4819,8000.0
2012-06-26 12:50:00,5.92,5.92,5.91,5.91,22400.0,5.4819,5.4819,5.4727,5.4727,22400.0
2012-06-26 12:55:00,5.91,5.91,5.91,5.91,800.0,5.4727,5.4727,5.4727,5.4727,800.0
2012-06-26 13:00:00,5.91,5.91,5.91,5.91,0.0,5.4727,5.4727,5.4727,5.4727,0.0
2012-06-26 13:05:00,5.91,5.91,5.91,5.91,0.0,5.4727,5.4727,5.4727,5.4727,0.0
2012-06-26 13:10:00,5.91,5.91,5.91,5.91,0.0,5.4727,5.4727,5.4727,5.4727,0.0
2012-06-26 13:15:00,5.91,5.91,5.91,5.91,1600.0,5.4727,5.4727,5.4727,5.4727,1600.0
2012-06-26 13:20:00,5.91,5.91,5.91,5.91,5600.0,5.4727,5.4727,5.4727,5.4727,5600.0
2012-06-26 13:25:00,5.9,5.9,5.9,5.9,800.0,5.4634,5.4634,5.4634,5.4634,800.0
2012-06-26 13:30:00,5.89,5.89,5.89,5.89,15200.0,5.4541,5.4541,5.4541,5.4541,15200.0
2012-06-26 13:35:00,5.9,5.9,5.9,5.9,3200.0,5.4634,5.4634,5.4634,5.4634,3200.0
2012-06-26 13:40:00,5.9,5.9,5.9,5.9,0.0,5.4634,5.4634,5.4634,5.4634,0.0
2012-06-26 13:45:00,5.9,5.9,5.9,5.9,4000.0,5.4634,5.4634,5.4634,5.4634,4000.0
2012-06-26 13:50:00,5.92,5.92,5.92,5.92,1600.0,5.4819,5.4819,5.4819,5.4819,1600.0
2012-06-26 13:55:00,5.92,5.92,5.92,5.92,0.0,5.4819,5.4819,5.4819,5.4819,0.0
2012-06-26 14:00:00,5.92,5.92,5.92,5.92,4800.0,5.4819,5.4819,5.4819,5.4819,4800.0
2012-06-26 14:05:00,5.92,5.92,5.92,5.92,0.0,5.4819,5.4819,5.4819,5.4819,0.0
2012-06-26 14:10:00,5.96,5.96,5.96,5.96,3200.0,5.519,5.519,5.519,5.519,3200.0
2012-06-26 14:15:00,5.96,5.96,5.96,5.96,18400.0,5.519,5.519,5.519,5.519,18400.0
2012-06-26 14:20:00,5.96,5.97,5.96,5.97,58400.0,5.519,5.5282,5.519,5.5282,58400.0
2012-06-26 14:25:00,5.97,5.97,5.97,5.97,36800.0,5.5282,5.5282,5.5282,5.5282,36800.0
2012-06-26 14:30:00,5.96,5.97,5.96,5.97,36800.0,5.519,5.5282,5.519,5.5282,36800.0
2012-06-26 14:35:00,5.97,5.97,5.95,5.95,8800.0,5.5282,5.5282,5.5097,5.5097,8800.0
2012-06-26 14:40:00,5.96,5.97,5.96,5.97,7200.0,5.519,5.5282,5.519,5.5282,7200.0
2012-06-26 14:45:00,5.96,5.96,5.96,5.96,800.0,5.519,5.519,5.519,5.519,800.0
2012-06-26 14:50:00,5.95,5.95,5.93,5.95,35200.0,5.5097,5.5097,5.4912,5.5097,35200.0
2012-06-26 14:55:00,5.94,5.95,5.94,5.95,40800.0,5.5004,5.5097,5.5004,5.5097,40800.0
2012-06-26 15:00:00,5.95,5.95,5.95,5.95,800.0,5.5097,5.5097,5.5097,5.5097,800.0
2012-06-26 15:05:00,5.96,5.97,5.96,5.97,18400.0,5.519,5.5282,5.519,5.5282,18400.0
2012-06-26 15:10:00,5.96,5.96,5.96,5.96,4000.0,5.519,5.519,5.519,5.519,4000.0
2012-06-26 15:15:00,5.97,5.97,5.97,5.97,12800.0,5.5282,5.5282,5.5282,5.5282,12800.0
2012-06-26 15:20:00,5.97,5.98,5.97,5.97,24800.0,5.5282,5.5375,5.5282,5.5282,24800.0
2012-06-26 15:25:00,5.97,5.97,5.96,5.96,5600.0,5.5282,5.5282,5.519,5.519,5600.0
2012-06-26 15:30:00,5.96,5.96,5.96,5.96,3200.0,5.519,5.519,5.519,5.519,3200.0
2012-06-26 15:35:00,5.96,5.96,5.96,5.96,11200.0,5.519,5.519,5.519,5.519,11200.0
2012-06-26 15:40:00,5.96,5.96,5.96,5.96,7200.0,5.519,5.519,5.519,5.519,7200.0
2012-06-26 15:45:00,5.95,5.96,5.95,5.96,21600.0,5.5097,5.519,5.5097,5.519,21600.0
2012-06-26 15:50:00,5.96,5.96,5.95,5.96,16800.0,5.519,5.519,5.5097,5.519,16800.0
2012-06-26 15:55:00,5.95,5.95,5.92,5.92,113600.0,5.5097,5.5097,5.4819,5.4819,113600.0
2012-06-27 09:30:00,5.97,5.99,5.97,5.98,84800.0,5.5282,5.5467,5.5282,5.5375,84800.0
2012-06-27 09:35:00,5.98,6.0,5.98,5.98,63200.0,5.5375,5.556,5.5375,5.5375,63200.0
2012-06-27 09:40:00,5.98,5.98,5.98,5.98,16000.0,5.5375,5.5375,5.5375,5.5375,16000.0
2012-06-27 09:45:00,5.96,5.96,5.96,5.96,4000.0,5.519,5.519,5.519,5.519,4000.0
2012-06-27 09:50:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-06-27 09:55:00,5.97,5.98,5.97,5.98,8800.0,5.5282,5.5375,5.5282,5.5375,8800.0
2012-06-27 10:00:00,5.99,6.01,5.99,6.01,5600.0,5.5467,5.5653,5.5467,5.5653,5600.0
2012-06-27 10:05:00,6.01,6.03,6.01,6.03,13600.0,5.5653,5.5838,5.5653,5.5838,13600.0
2012-06-27 10:10:00,6.05,6.06,6.05,6.05,30400.0,5.6023,5.6116,5.6023,5.6023,30400.0
2012-06-27 10:15:00,6.05,6.05,6.04,6.04,22400.0,5.6023,5.6023,5.593,5.593,22400.0
2012-06-27 10:20:00,6.05,6.05,6.04,6.04,18400.0,5.6023,5.6023,5.593,5.593,18400.0
2012-06-27 10:25:00,6.05,6.05,6.05,6.05,800.0,5.6023,5.6023,5.6023,5.6023,800.0
2012-06-27 10:30:00,6.05,6.06,6.05,6.05,18400.0,5.6023,5.6116,5.6023,5.6023,18400.0
2012-06-27 10:35:00,6.04,6.05,6.04,6.04,9600.0,5.593,5.6023,5.593,5.593,9600.0
2012-06-27 10:40:00,6.03,6.04,6.03,6.04,31200.0,5.5838,5.593,5.5838,5.593,31200.0
2012-06-27 10:45:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-27 10:50:00,6.04,6.04,6.03,6.03,28000.0,5.593,5.593,5.5838,5.5838,28000.0
2012-06-27 10:55:00,6.04,6.04,6.04,6.04,21600.0,5.593,5.593,5.593,5.593,21600.0
2012-06-27 11:00:00,6.04,6.04,6.04,6.04,800.0,5.593,5.593,5.593,5.593,800.0
2012-06-27 11:05:00,6.04,6.05,6.04,6.04,24800.0,5.593,5.6023,5.593,5.593,24800.0
2012-06-27 11:10:00,6.03,6.03,6.03,6.03,16000.0,5.5838,5.5838,5.5838,5.5838,16000.0
2012-06-27 11:15:00,6.02,6.02,6.02,6.02,29600.0,5.5745,5.5745,5.5745,5.5745,29600.0
2012-06-27 11:20:00,6.02,6.02,6.02,6.02,1600.0,5.5745,5.5745,5.5745,5.5745,1600.0
2012-06-27 11:25:00,6.01,6.01,6.01,6.01,4000.0,5.5653,5.5653,5.5653,5.5653,4000.0
2012-06-27 11:30:00,6.01,6.01,6.01,6.01,0.0,5.5653,5.5653,5.5653,5.5653,0.0
2012-06-27 11:35:00,6.03,6.03,6.03,6.03,21600.0,5.5838,5.5838,5.5838,5.5838,21600.0
2012-06-27 11:40:00,6.05,6.05,6.05,6.05,8000.0,5.6023,5.6023,5.6023,5.6023,8000.0
2012-06-27 11:45:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 11:50:00,6.05,6.05,6.05,6.05,16000.0,5.6023,5.6023,5.6023,5.6023,16000.0
2012-06-27 11:55:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 12:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 12:05:00,6.06,6.06,6.06,6.06,65600.0,5.6116,5.6116,5.6116,5.6116,65600.0
2012-06-27 12:10:00,6.06,6.06,6.06,6.06,15200.0,5.6116,5.6116,5.6116,5.6116,15200.0
2012-06-27 12:15:00,6.05,6.05,6.05,6.05,8000.0,5.6023,5.6023,5.6023,5.6023,8000.0
2012-06-27 12:20:00,6.06,6.06,6.06,6.06,800.0,5.6116,5.6116,5.6116,5.6116,800.0
2012-06-27 12:25:00,6.05,6.06,6.05,6.06,4800.0,5.6023,5.6116,5.6023,5.6116,4800.0
2012-06-27 12:30:00,6.05,6.05,6.05,6.05,3200.0,5.6023,5.6023,5.6023,5.6023,3200.0
2012-06-27 12:35:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 12:40:00,6.05,6.05,6.05,6.05,2400.0,5.6023,5.6023,5.6023,5.6023,2400.0
2012-06-27 12:45:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 12:50:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 12:55:00,6.05,6.05,6.05,6.05,4800.0,5.6023,5.6023,5.6023,5.6023,4800.0
2012-06-27 13:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 13:05:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 13:10:00,6.06,6.06,6.06,6.06,4000.0,5.6116,5.6116,5.6116,5.6116,4000.0
2012-06-27 13:15:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-27 13:20:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-27 13:25:00,6.05,6.05,6.05,6.05,1600.0,5.6023,5.6023,5.6023,5.6023,1600.0
2012-06-27 13:30:00,6.04,6.04,6.04,6.04,16000.0,5.593,5.593,5.593,5.593,16000.0
2012-06-27 13:35:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 13:40:00,6.04,6.05,6.04,6.05,4800.0,5.593,5.6023,5.593,5.6023,4800.0
2012-06-27 13:45:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 13:50:00,6.05,6.05,6.04,6.04,4000.0,5.6023,5.6023,5.593,5.593,4000.0
2012-06-27 13:55:00,6.04,6.04,6.03,6.03,11200.0,5.593,5.593,5.5838,5.5838,11200.0
2012-06-27 14:00:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-06-27 14:05:00,6.03,6.03,6.03,6.03,1600.0,5.5838,5.5838,5.5838,5.5838,1600.0
2012-06-27 14:10:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-06-27 14:15:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-06-27 14:20:00,6.04,6.04,6.04,6.04,800.0,5.593,5.593,5.593,5.593,800.0
2012-06-27 14:25:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 14:30:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 14:35:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 14:40:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 14:45:00,6.04,6.04,6.04,6.04,800.0,5.593,5.593,5.593,5.593,800.0
2012-06-27 14:50:00,6.04,6.04,6.04,6.04,3200.0,5.593,5.593,5.593,5.593,3200.0
2012-06-27 14:55:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 15:00:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 15:05:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 15:10:00,6.04,6.06,6.04,6.06,9600.0,5.593,5.6116,5.593,5.6116,9600.0
2012-06-27 15:15:00,6.06,6.06,6.06,6.06,1600.0,5.6116,5.6116,5.6116,5.6116,1600.0
2012-06-27 15:20:00,6.07,6.07,6.07,6.07,29600.0,5.6208,5.6208,5.6208,5.6208,29600.0
2012-06-27 15:25:00,6.08,6.08,6.07,6.07,11200.0,5.6301,5.6301,5.6208,5.6208,11200.0
2012-06-27 15:30:00,6.07,6.07,6.07,6.07,22400.0,5.6208,5.6208,5.6208,5.6208,22400.0
2012-06-27 15:35:00,6.06,6.06,6.06,6.06,10400.0,5.6116,5.6116,5.6116,5.6116,10400.0
2012-06-27 15:40:00,6.06,6.08,6.06,6.07,28000.0,5.6116,5.6301,5.6116,5.6208,28000.0
2012-06-27 15:45:00,6.06,6.06,6.05,6.06,16000.0,5.6116,5.6116,5.6023,5.6116,16000.0
2012-06-27 15:50:00,6.05,6.06,6.05,6.05,4000.0,5.6023,5.6116,5.6023,5.6023,4000.0
2012-06-27 15:55:00,6.04,6.05,6.04,6.05,78400.0,5.593,5.6023,5.593,5.6023,78400.0
2012-06-28 09:30:00,5.9,5.93,5.9,5.91,211200.0,5.4634,5.4912,5.4634,5.4727,211200.0
2012-06-28 09:35:00,5.9,5.91,5.9,5.91,12800.0,5.4634,5.4727,5.4634,5.4727,12800.0
2012-06-28 09:40:00,5.9,5.92,5.9,5.9,32800.0,5.4634,5.4819,5.4634,5.4634,32800.0
2012-06-28 09:45:00,5.92,5.92,5.92,5.92,4800.0,5.4819,5.4819,5.4819,5.4819,4800.0
2012-06-28 09:50:00,5.91,5.92,5.91,5.92,20000.0,5.4727,5.4819,5.4727,5.4819,20000.0
2012-06-28 09:55:00,5.92,5.92,5.9,5.91,60800.0,5.4819,5.4819,5.4634,5.4727,60800.0
2012-06-28 10:00:00,5.91,5.93,5.91,5.92,64800.0,5.4727,5.4912,5.4727,5.4819,64800.0
2012-06-28 10:05:00,5.91,5.91,5.87,5.88,22400.0,5.4727,5.4727,5.4356,5.4449,22400.0
2012-06-28 10:10:00,5.88,5.91,5.88,5.9,94400.0,5.4449,5.4727,5.4449,5.4634,94400.0
2012-06-28 10:15:00,5.89,5.92,5.89,5.92,16800.0,5.4541,5.4819,5.4541,5.4819,16800.0
2012-06-28 10:20:00,5.92,5.93,5.92,5.93,16800.0,5.4819,5.4912,5.4819,5.4912,16800.0
2012-06-28 10:25:00,5.91,5.91,5.89,5.89,16800.0,5.4727,5.4727,5.4541,5.4541,16800.0
2012-06-28 10:30:00,5.88,5.88,5.87,5.88,48000.0,5.4449,5.4449,5.4356,5.4449,48000.0
2012-06-28 10:35:00,5.86,5.86,5.83,5.83,28000.0,5.4264,5.4264,5.3986,5.3986,28000.0
2012-06-28 10:40:00,5.83,5.83,5.81,5.83,42400.0,5.3986,5.3986,5.3801,5.3986,42400.0
2012-06-28 10:45:00,5.83,5.83,5.82,5.83,16000.0,5.3986,5.3986,5.3893,5.3986,16000.0
2012-06-28 10:50:00,5.83,5.83,5.83,5.83,8800.0,5.3986,5.3986,5.3986,5.3986,8800.0
2012-06-28 10:55:00,5.82,5.82,5.82,5.82,48000.0,5.3893,5.3893,5.3893,5.3893,48000.0
2012-06-28 11:00:00,5.82,5.82,5.81,5.82,28000.0,5.3893,5.3893,5.3801,5.3893,28000.0
2012-06-28 11:05:00,5.83,5.84,5.83,5.84,2400.0,5.3986,5.4078,5.3986,5.4078,2400.0
2012-06-28 11:10:00,5.84,5.84,5.83,5.84,54400.0,5.4078,5.4078,5.3986,5.4078,54400.0
2012-06-28 11:15:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-28 11:20:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-28 11:25:00,5.86,5.86,5.86,5.86,800.0,5.4264,5.4264,5.4264,5.4264,800.0
2012-06-28 11:30:00,5.87,5.87,5.87,5.87,4000.0,5.4356,5.4356,5.4356,5.4356,4000.0
2012-06-28 11:35:00,5.87,5.87,5.87,5.87,6400.0,5.4356,5.4356,5.4356,5.4356,6400.0
2012-06-28 11:40:00,5.87,5.87,5.87,5.87,0.0,5.4356,5.4356,5.4356,5.4356,0.0
2012-06-28 11:45:00,5.87,5.87,5.87,5.87,800.0,5.4356,5.4356,5.4356,5.4356,800.0
2012-06-28 11:50:00,5.85,5.85,5.85,5.85,50400.0,5.4171,5.4171,5.4171,5.4171,50400.0
2012-06-28 11:55:00,5.86,5.86,5.86,5.86,18400.0,5.4264,5.4264,5.4264,5.4264,18400.0
2012-06-28 12:00:00,5.86,5.87,5.86,5.87,8000.0,5.4264,5.4356,5.4264,5.4356,8000.0
2012-06-28 12:05:00,5.88,5.88,5.87,5.87,17600.0,5.4449,5.4449,5.4356,5.4356,17600.0
2012-06-28 12:10:00,5.87,5.87,5.87,5.87,3200.0,5.4356,5.4356,5.4356,5.4356,3200.0
2012-06-28 12:15:00,5.87,5.87,5.87,5.87,0.0,5.4356,5.4356,5.4356,5.4356,0.0
2012-06-28 12:20:00,5.86,5.86,5.86,5.86,5600.0,5.4264,5.4264,5.4264,5.4264,5600.0
2012-06-28 12:25:00,5.85,5.85,5.85,5.85,2400.0,5.4171,5.4171,5.4171,5.4171,2400.0
2012-06-28 12:30:00,5.85,5.85,5.85,5.85,38400.0,5.4171,5.4171,5.4171,5.4171,38400.0
2012-06-28 12:35:00,5.84,5.85,5.84,5.85,6400.0,5.4078,5.4171,5.4078,5.4171,6400.0
2012-06-28 12:40:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 12:45:00,5.85,5.85,5.85,5.85,4000.0,5.4171,5.4171,5.4171,5.4171,4000.0
2012-06-28 12:50:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 12:55:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:00:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:05:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:10:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:15:00,5.86,5.86,5.86,5.86,16000.0,5.4264,5.4264,5.4264,5.4264,16000.0
2012-06-28 13:20:00,5.86,5.86,5.85,5.85,42400.0,5.4264,5.4264,5.4171,5.4171,42400.0
2012-06-28 13:25:00,5.86,5.86,5.86,5.86,1600.0,5.4264,5.4264,5.4264,5.4264,1600.0
2012-06-28 13:30:00,5.86,5.86,5.86,5.86,0.0,5.4264,5.4264,5.4264,5.4264,0.0
2012-06-28 13:35:00,5.84,5.84,5.84,5.84,2400.0,5.4078,5.4078,5.4078,5.4078,2400.0
2012-06-28 13:40:00,5.84,5.84,5.83,5.83,47200.0,5.4078,5.4078,5.3986,5.3986,47200.0
2012-06-28 13:45:00,5.83,5.83,5.83,5.83,0.0,5.3986,5.3986,5.3986,5.3986,0.0
2012-06-28 13:50:00,5.83,5.83,5.83,5.83,800.0,5.3986,5.3986,5.3986,5.3986,800.0
2012-06-28 13:55:00,5.82,5.82,5.82,5.82,8000.0,5.3893,5.3893,5.3893,5.3893,8000.0
2012-06-28 14:00:00,5.82,5.82,5.82,5.82,0.0,5.3893,5.3893,5.3893,5.3893,0.0
2012-06-28 14:05:00,5.82,5.82,5.82,5.82,0.0,5.3893,5.3893,5.3893,5.3893,0.0
2012-06-28 14:10:00,5.82,5.82,5.82,5.82,0.0,5.3893,5.3893,5.3893,5.3893,0.0
2012-06-28 14:15:00,5.81,5.81,5.81,5.81,18400.0,5.3801,5.3801,5.3801,5.3801,18400.0
2012-06-28 14:20:00,5.82,5.82,5.82,5.82,4000.0,5.3893,5.3893,5.3893,5.3893,4000.0
2012-06-28 14:25:00,5.81,5.81,5.81,5.81,14400.0,5.3801,5.3801,5.3801,5.3801,14400.0
2012-06-28 14:30:00,5.81,5.81,5.8,5.81,10400.0,5.3801,5.3801,5.3708,5.3801,10400.0
2012-06-28 14:35:00,5.81,5.81,5.81,5.81,800.0,5.3801,5.3801,5.3801,5.3801,800.0
2012-06-28 14:40:00,5.82,5.83,5.82,5.83,25600.0,5.3893,5.3986,5.3893,5.3986,25600.0
2012-06-28 14:45:00,5.83,5.83,5.83,5.83,8800.0,5.3986,5.3986,5.3986,5.3986,8800.0
2012-06-28 14:50:00,5.83,5.84,5.83,5.83,46400.0,5.3986,5.4078,5.3986,5.3986,46400.0
2012-06-28 14:55:00,5.84,5.84,5.84,5.84,4000.0,5.4078,5.4078,5.4078,5.4078,4000.0
2012-06-28 15:00:00,5.86,5.86,5.86,5.86,3200.0,5.4264,5.4264,5.4264,5.4264,3200.0
2012-06-28 15:05:00,5.85,5.88,5.85,5.87,5600.0,5.4171,5.4449,5.4171,5.4356,5600.0
2012-06-28 15:10:00,5.87,5.87,5.86,5.87,3200.0,5.4356,5.4356,5.4264,5.4356,3200.0
2012-06-28 15:15:00,5.86,5.87,5.86,5.87,4800.0,5.4264,5.4356,5.4264,5.4356,4800.0
2012-06-28 15:20:00,5.87,5.88,5.87,5.88,76000.0,5.4356,5.4449,5.4356,5.4449,76000.0
2012-06-28 15:25:00,5.88,5.88,5.87,5.87,45600.0,5.4449,5.4449,5.4356,5.4356,45600.0
2012-06-28 15:30:00,5.89,5.95,5.89,5.95,32000.0,5.4541,5.5097,5.4541,5.5097,32000.0
2012-06-28 15:35:00,5.95,6.0,5.94,6.0,219200.0,5.5097,5.556,5.5004,5.556,219200.0
2012-06-28 15:40:00,6.01,6.01,5.97,5.97,72800.0,5.5653,5.5653,5.5282,5.5282,72800.0
2012-06-28 15:45:00,5.98,6.02,5.98,6.0,180000.0,5.5375,5.5745,5.5375,5.556,180000.0
2012-06-28 15:50:00,6.02,6.03,5.99,6.0,58400.0,5.5745,5.5838,5.5467,5.556,58400.0
2012-06-28 15:55:00,6.0,6.03,6.0,6.02,120000.0,5.556,5.5838,5.556,5.5745,120000.0
2012-06-29 09:30:00,6.3,6.31,6.29,6.29,328800.0,5.8338,5.8431,5.8245,5.8245,328800.0
2012-06-29 09:35:00,6.29,6.29,6.26,6.27,20000.0,5.8245,5.8245,5.7968,5.806,20000.0
2012-06-29 09:40:00,6.27,6.3,6.27,6.3,88800.0,5.806,5.8338,5.806,5.8338,88800.0
2012-06-29 09:45:00,6.3,6.3,6.27,6.27,15200.0,5.8338,5.8338,5.806,5.806,15200.0
2012-06-29 09:50:00,6.26,6.28,6.26,6.28,44800.0,5.7968,5.8153,5.7968,5.8153,44800.0
2012-06-29 09:55:00,6.28,6.28,6.28,6.28,800.0,5.8153,5.8153,5.8153,5.8153,800.0
2012-06-29 10:00:00,6.3,6.31,6.3,6.31,54400.0,5.8338,5.8431,5.8338,5.8431,54400.0
2012-06-29 10:05:00,6.31,6.31,6.31,6.31,16800.0,5.8431,5.8431,5.8431,5.8431,16800.0
2012-06-29 10:10:00,6.31,6.31,6.3,6.3,26400.0,5.8431,5.8431,5.8338,5.8338,26400.0
2012-06-29 10:15:00,6.32,6.34,6.32,6.34,196800.0,5.8523,5.8708,5.8523,5.8708,196800.0
2012-06-29 10:20:00,6.34,6.34,6.34,6.34,58400.0,5.8708,5.8708,5.8708,5.8708,58400.0
2012-06-29 10:25:00,6.33,6.33,6.33,6.33,16000.0,5.8616,5.8616,5.8616,5.8616,16000.0
2012-06-29 10:30:00,6.33,6.33,6.32,6.32,8800.0,5.8616,5.8616,5.8523,5.8523,8800.0
2012-06-29 10:35:00,6.32,6.33,6.32,6.33,16800.0,5.8523,5.8616,5.8523,5.8616,16800.0
2012-06-29 10:40:00,6.32,6.33,6.32,6.33,24000.0,5.8523,5.8616,5.8523,5.8616,24000.0
2012-06-29 10:45:00,6.33,6.33,6.32,6.32,4800.0,5.8616,5.8616,5.8523,5.8523,4800.0
2012-06-29 10:50:00,6.31,6.32,6.31,6.31,42400.0,5.8431,5.8523,5.8431,5.8431,42400.0
2012-06-29 10:55:00,6.32,6.33,6.31,6.33,78400.0,5.8523,5.8616,5.8431,5.8616,78400.0
2012-06-29 11:00:00,6.33,6.33,6.32,6.32,30400.0,5.8616,5.8616,5.8523,5.8523,30400.0
2012-06-29 11:05:00,6.32,6.33,6.32,6.32,20000.0,5.8523,5.8616,5.8523,5.8523,20000.0
2012-06-29 11:10:00,6.32,6.33,6.32,6.32,298400.0,5.8523,5.8616,5.8523,5.8523,298400.0
2012-06-29 11:15:00,6.32,6.33,6.32,6.33,22400.0,5.8523,5.8616,5.8523,5.8616,22400.0
2012-06-29 11:20:00,6.34,6.34,6.33,6.33,44000.0,5.8708,5.8708,5.8616,5.8616,44000.0
2012-06-29 11:25:00,6.34,6.34,6.33,6.34,27200.0,5.8708,5.8708,5.8616,5.8708,27200.0
2012-06-29 11:30:00,6.34,6.34,6.34,6.34,3200.0,5.8708,5.8708,5.8708,5.8708,3200.0
2012-06-29 11:35:00,6.34,6.34,6.33,6.33,21600.0,5.8708,5.8708,5.8616,5.8616,21600.0
2012-06-29 11:40:00,6.34,6.34,6.33,6.33,36000.0,5.8708,5.8708,5.8616,5.8616,36000.0
2012-06-29 11:45:00,6.33,6.33,6.33,6.33,23200.0,5.8616,5.8616,5.8616,5.8616,23200.0
2012-06-29 11:50:00,6.34,6.34,6.34,6.34,2400.0,5.8708,5.8708,5.8708,5.8708,2400.0
2012-06-29 11:55:00,6.33,6.33,6.33,6.33,20000.0,5.8616,5.8616,5.8616,5.8616,20000.0
2012-06-29 12:00:00,6.33,6.33,6.33,6.33,6400.0,5.8616,5.8616,5.8616,5.8616,6400.0
2012-06-29 12:05:00,6.33,6.34,6.33,6.33,36000.0,5.8616,5.8708,5.8616,5.8616,36000.0
2012-06-29 12:10:00,6.33,6.33,6.32,6.32,2400.0,5.8616,5.8616,5.8523,5.8523,2400.0
2012-06-29 12:15:00,6.32,6.32,6.32,6.32,3200.0,5.8523,5.8523,5.8523,5.8523,3200.0
2012-06-29 12:20:00,6.32,6.33,6.32,6.33,8000.0,5.8523,5.8616,5.8523,5.8616,8000.0
2012-06-29 12:25:00,6.33,6.33,6.33,6.33,5600.0,5.8616,5.8616,5.8616,5.8616,5600.0
2012-06-29 12:30:00,6.32,6.33,6.32,6.32,4800.0,5.8523,5.8616,5.8523,5.8523,4800.0
2012-06-29 12:35:00,6.32,6.32,6.32,6.32,6400.0,5.8523,5.8523,5.8523,5.8523,6400.0
2012-06-29 12:40:00,6.32,6.32,6.31,6.32,24000.0,5.8523,5.8523,5.8431,5.8523,24000.0
2012-06-29 12:45:00,6.32,6.32,6.32,6.32,7200.0,5.8523,5.8523,5.8523,5.8523,7200.0
2012-06-29 12:50:00,6.32,6.32,6.31,6.32,8000.0,5.8523,5.8523,5.8431,5.8523,8000.0
2012-06-29 12:55:00,6.33,6.33,6.33,6.33,3200.0,5.8616,5.8616,5.8616,5.8616,3200.0
2012-06-29 13:00:00,6.33,6.33,6.33,6.33,3200.0,5.8616,5.8616,5.8616,5.8616,3200.0
2012-06-29 13:05:00,6.34,6.34,6.33,6.33,4800.0,5.8708,5.8708,5.8616,5.8616,4800.0
2012-06-29 13:10:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-06-29 13:15:00,6.34,6.35,6.34,6.34,28000.0,5.8708,5.8801,5.8708,5.8708,28000.0
2012-06-29 13:20:00,6.35,6.35,6.34,6.35,44800.0,5.8801,5.8801,5.8708,5.8801,44800.0
2012-06-29 13:25:00,6.36,6.36,6.34,6.34,4800.0,5.8894,5.8894,5.8708,5.8708,4800.0
2012-06-29 13:30:00,6.35,6.35,6.34,6.34,19200.0,5.8801,5.8801,5.8708,5.8708,19200.0
2012-06-29 13:35:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-06-29 13:40:00,6.34,6.34,6.34,6.34,29600.0,5.8708,5.8708,5.8708,5.8708,29600.0
2012-06-29 13:45:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-06-29 13:50:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-06-29 13:55:00,6.36,6.36,6.36,6.36,24000.0,5.8894,5.8894,5.8894,5.8894,24000.0
2012-06-29 14:00:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:05:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:10:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:15:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:20:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:25:00,6.35,6.37,6.35,6.37,25600.0,5.8801,5.8986,5.8801,5.8986,25600.0
2012-06-29 14:30:00,6.37,6.37,6.37,6.37,3200.0,5.8986,5.8986,5.8986,5.8986,3200.0
2012-06-29 14:35:00,6.36,6.36,6.36,6.36,2400.0,5.8894,5.8894,5.8894,5.8894,2400.0
2012-06-29 14:40:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:45:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:50:00,6.36,6.37,6.36,6.37,2400.0,5.8894,5.8986,5.8894,5.8986,2400.0
2012-06-29 14:55:00,6.37,6.37,6.37,6.37,16800.0,5.8986,5.8986,5.8986,5.8986,16800.0
2012-06-29 15:00:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-06-29 15:05:00,6.36,6.36,6.36,6.36,34400.0,5.8894,5.8894,5.8894,5.8894,34400.0
2012-06-29 15:10:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 15:15:00,6.36,6.36,6.36,6.36,3200.0,5.8894,5.8894,5.8894,5.8894,3200.0
2012-06-29 15:20:00,6.34,6.34,6.34,6.34,35200.0,5.8708,5.8708,5.8708,5.8708,35200.0
2012-06-29 15:25:00,6.34,6.34,6.34,6.34,1600.0,5.8708,5.8708,5.8708,5.8708,1600.0
2012-06-29 15:30:00,6.33,6.34,6.33,6.33,62400.0,5.8616,5.8708,5.8616,5.8616,62400.0
2012-06-29 15:35:00,6.33,6.36,6.33,6.34,36800.0,5.8616,5.8894,5.8616,5.8708,36800.0
2012-06-29 15:40:00,6.35,6.37,6.35,6.37,28800.0,5.8801,5.8986,5.8801,5.8986,28800.0
2012-06-29 15:45:00,6.37,6.38,6.37,6.38,96800.0,5.8986,5.9079,5.8986,5.9079,96800.0
2012-06-29 15:50:00,6.37,6.39,6.37,6.39,38400.0,5.8986,5.9171,5.8986,5.9171,38400.0
2012-06-29 15:55:00,6.39,6.41,6.39,6.41,184800.0,5.9171,5.9357,5.9171,5.9357,184800.0
2012-07-02 09:30:00,6.42,6.42,6.41,6.42,104800.0,5.9449,5.9449,5.9357,5.9449,104800.0
2012-07-02 09:35:00,6.43,6.43,6.41,6.43,41600.0,5.9542,5.9542,5.9357,5.9542,41600.0
2012-07-02 09:40:00,6.43,6.43,6.43,6.43,21600.0,5.9542,5.9542,5.9542,5.9542,21600.0
2012-07-02 09:45:00,6.44,6.45,6.44,6.44,70400.0,5.9634,5.9727,5.9634,5.9634,70400.0
2012-07-02 09:50:00,6.44,6.44,6.44,6.44,2400.0,5.9634,5.9634,5.9634,5.9634,2400.0
2012-07-02 09:55:00,6.43,6.43,6.41,6.41,63200.0,5.9542,5.9542,5.9357,5.9357,63200.0
2012-07-02 10:00:00,6.4,6.4,6.32,6.33,105600.0,5.9264,5.9264,5.8523,5.8616,105600.0
2012-07-02 10:05:00,6.32,6.33,6.31,6.31,31200.0,5.8523,5.8616,5.8431,5.8431,31200.0
2012-07-02 10:10:00,6.34,6.35,6.34,6.34,30400.0,5.8708,5.8801,5.8708,5.8708,30400.0
2012-07-02 10:15:00,6.34,6.36,6.34,6.35,26400.0,5.8708,5.8894,5.8708,5.8801,26400.0
2012-07-02 10:20:00,6.35,6.37,6.35,6.36,8800.0,5.8801,5.8986,5.8801,5.8894,8800.0
2012-07-02 10:25:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-02 10:30:00,6.33,6.33,6.32,6.32,5600.0,5.8616,5.8616,5.8523,5.8523,5600.0
2012-07-02 10:35:00,6.29,6.31,6.29,6.31,20800.0,5.8245,5.8431,5.8245,5.8431,20800.0
2012-07-02 10:40:00,6.31,6.31,6.29,6.29,15200.0,5.8431,5.8431,5.8245,5.8245,15200.0
2012-07-02 10:45:00,6.31,6.34,6.31,6.33,34400.0,5.8431,5.8708,5.8431,5.8616,34400.0
2012-07-02 10:50:00,6.34,6.35,6.34,6.34,11200.0,5.8708,5.8801,5.8708,5.8708,11200.0
2012-07-02 10:55:00,6.33,6.33,6.33,6.33,4800.0,5.8616,5.8616,5.8616,5.8616,4800.0
2012-07-02 11:00:00,6.31,6.31,6.31,6.31,6400.0,5.8431,5.8431,5.8431,5.8431,6400.0
2012-07-02 11:05:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-07-02 11:10:00,6.31,6.31,6.29,6.29,77600.0,5.8431,5.8431,5.8245,5.8245,77600.0
2012-07-02 11:15:00,6.3,6.31,6.3,6.31,12800.0,5.8338,5.8431,5.8338,5.8431,12800.0
2012-07-02 11:20:00,6.32,6.32,6.32,6.32,66400.0,5.8523,5.8523,5.8523,5.8523,66400.0
2012-07-02 11:25:00,6.3,6.31,6.3,6.31,9600.0,5.8338,5.8431,5.8338,5.8431,9600.0
2012-07-02 11:30:00,6.31,6.32,6.31,6.31,10400.0,5.8431,5.8523,5.8431,5.8431,10400.0
2012-07-02 11:35:00,6.33,6.33,6.33,6.33,9600.0,5.8616,5.8616,5.8616,5.8616,9600.0
2012-07-02 11:40:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-02 11:45:00,6.33,6.33,6.33,6.33,2400.0,5.8616,5.8616,5.8616,5.8616,2400.0
2012-07-02 11:50:00,6.32,6.33,6.32,6.33,16800.0,5.8523,5.8616,5.8523,5.8616,16800.0
2012-07-02 11:55:00,6.33,6.33,6.33,6.33,2400.0,5.8616,5.8616,5.8616,5.8616,2400.0
2012-07-02 12:00:00,6.32,6.32,6.32,6.32,1600.0,5.8523,5.8523,5.8523,5.8523,1600.0
2012-07-02 12:05:00,6.31,6.32,6.31,6.32,6400.0,5.8431,5.8523,5.8431,5.8523,6400.0
2012-07-02 12:10:00,6.32,6.32,6.32,6.32,17600.0,5.8523,5.8523,5.8523,5.8523,17600.0
2012-07-02 12:15:00,6.33,6.33,6.32,6.32,8800.0,5.8616,5.8616,5.8523,5.8523,8800.0
2012-07-02 12:20:00,6.32,6.32,6.32,6.32,800.0,5.8523,5.8523,5.8523,5.8523,800.0
2012-07-02 12:25:00,6.32,6.32,6.32,6.32,0.0,5.8523,5.8523,5.8523,5.8523,0.0
2012-07-02 12:30:00,6.32,6.32,6.32,6.32,0.0,5.8523,5.8523,5.8523,5.8523,0.0
2012-07-02 12:35:00,6.33,6.33,6.33,6.33,1600.0,5.8616,5.8616,5.8616,5.8616,1600.0
2012-07-02 12:40:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-02 12:45:00,6.34,6.34,6.34,6.34,800.0,5.8708,5.8708,5.8708,5.8708,800.0
2012-07-02 12:50:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-02 12:55:00,6.36,6.36,6.35,6.35,6400.0,5.8894,5.8894,5.8801,5.8801,6400.0
2012-07-02 13:00:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:05:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:10:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:15:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-02 13:20:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:25:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:30:00,6.36,6.36,6.36,6.36,4000.0,5.8894,5.8894,5.8894,5.8894,4000.0
2012-07-02 13:35:00,6.36,6.36,6.36,6.36,8000.0,5.8894,5.8894,5.8894,5.8894,8000.0
2012-07-02 13:40:00,6.35,6.35,6.34,6.34,9600.0,5.8801,5.8801,5.8708,5.8708,9600.0
2012-07-02 13:45:00,6.35,6.35,6.35,6.35,4000.0,5.8801,5.8801,5.8801,5.8801,4000.0
2012-07-02 13:50:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:55:00,6.35,6.35,6.35,6.35,5600.0,5.8801,5.8801,5.8801,5.8801,5600.0
2012-07-02 14:00:00,6.34,6.34,6.33,6.33,9600.0,5.8708,5.8708,5.8616,5.8616,9600.0
2012-07-02 14:05:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-02 14:10:00,6.35,6.35,6.35,6.35,3200.0,5.8801,5.8801,5.8801,5.8801,3200.0
2012-07-02 14:15:00,6.35,6.37,6.35,6.37,18400.0,5.8801,5.8986,5.8801,5.8986,18400.0
2012-07-02 14:20:00,6.37,6.38,6.37,6.37,40000.0,5.8986,5.9079,5.8986,5.8986,40000.0
2012-07-02 14:25:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-02 14:30:00,6.37,6.38,6.37,6.37,29600.0,5.8986,5.9079,5.8986,5.8986,29600.0
2012-07-02 14:35:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-02 14:40:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-02 14:45:00,6.36,6.36,6.35,6.35,8000.0,5.8894,5.8894,5.8801,5.8801,8000.0
2012-07-02 14:50:00,6.35,6.35,6.35,6.35,73600.0,5.8801,5.8801,5.8801,5.8801,73600.0
2012-07-02 14:55:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 15:00:00,6.35,6.36,6.35,6.36,3200.0,5.8801,5.8894,5.8801,5.8894,3200.0
2012-07-02 15:05:00,6.35,6.35,6.34,6.34,1600.0,5.8801,5.8801,5.8708,5.8708,1600.0
2012-07-02 15:10:00,6.33,6.34,6.33,6.34,9600.0,5.8616,5.8708,5.8616,5.8708,9600.0
2012-07-02 15:15:00,6.34,6.34,6.34,6.34,800.0,5.8708,5.8708,5.8708,5.8708,800.0
2012-07-02 15:20:00,6.34,6.35,6.34,6.34,9600.0,5.8708,5.8801,5.8708,5.8708,9600.0
2012-07-02 15:25:00,6.35,6.35,6.35,6.35,800.0,5.8801,5.8801,5.8801,5.8801,800.0
2012-07-02 15:30:00,6.35,6.36,6.35,6.36,10400.0,5.8801,5.8894,5.8801,5.8894,10400.0
2012-07-02 15:35:00,6.38,6.38,6.37,6.38,12800.0,5.9079,5.9079,5.8986,5.9079,12800.0
2012-07-02 15:40:00,6.38,6.38,6.38,6.38,11200.0,5.9079,5.9079,5.9079,5.9079,11200.0
2012-07-02 15:45:00,6.37,6.38,6.37,6.38,11200.0,5.8986,5.9079,5.8986,5.9079,11200.0
2012-07-02 15:50:00,6.38,6.39,6.37,6.37,29600.0,5.9079,5.9171,5.8986,5.8986,29600.0
2012-07-02 15:55:00,6.37,6.4,6.37,6.39,56000.0,5.8986,5.9264,5.8986,5.9171,56000.0
2012-07-03 09:30:00,6.38,6.38,6.38,6.38,36000.0,5.9079,5.9079,5.9079,5.9079,36000.0
2012-07-03 09:35:00,6.37,6.39,6.37,6.39,9600.0,5.8986,5.9171,5.8986,5.9171,9600.0
2012-07-03 09:40:00,6.4,6.41,6.4,6.41,20000.0,5.9264,5.9357,5.9264,5.9357,20000.0
2012-07-03 09:45:00,6.41,6.41,6.41,6.41,44800.0,5.9357,5.9357,5.9357,5.9357,44800.0
2012-07-03 09:50:00,6.41,6.41,6.41,6.41,2400.0,5.9357,5.9357,5.9357,5.9357,2400.0
2012-07-03 09:55:00,6.43,6.43,6.42,6.42,16800.0,5.9542,5.9542,5.9449,5.9449,16800.0
2012-07-03 10:00:00,6.43,6.46,6.43,6.46,107200.0,5.9542,5.982,5.9542,5.982,107200.0
2012-07-03 10:05:00,6.46,6.46,6.44,6.45,18400.0,5.982,5.982,5.9634,5.9727,18400.0
2012-07-03 10:10:00,6.45,6.45,6.44,6.44,12800.0,5.9727,5.9727,5.9634,5.9634,12800.0
2012-07-03 10:15:00,6.44,6.44,6.43,6.43,4000.0,5.9634,5.9634,5.9542,5.9542,4000.0
2012-07-03 10:20:00,6.43,6.45,6.43,6.45,4000.0,5.9542,5.9727,5.9542,5.9727,4000.0
2012-07-03 10:25:00,6.45,6.45,6.45,6.45,5600.0,5.9727,5.9727,5.9727,5.9727,5600.0
2012-07-03 10:30:00,6.45,6.45,6.44,6.44,12000.0,5.9727,5.9727,5.9634,5.9634,12000.0
2012-07-03 10:35:00,6.45,6.46,6.45,6.46,33600.0,5.9727,5.982,5.9727,5.982,33600.0
2012-07-03 10:40:00,6.47,6.47,6.46,6.46,21600.0,5.9912,5.9912,5.982,5.982,21600.0
2012-07-03 10:45:00,6.47,6.47,6.46,6.47,4000.0,5.9912,5.9912,5.982,5.9912,4000.0
2012-07-03 10:50:00,6.47,6.47,6.47,6.47,15200.0,5.9912,5.9912,5.9912,5.9912,15200.0
2012-07-03 10:55:00,6.47,6.47,6.46,6.46,16000.0,5.9912,5.9912,5.982,5.982,16000.0
2012-07-03 11:00:00,6.47,6.47,6.47,6.47,7200.0,5.9912,5.9912,5.9912,5.9912,7200.0
2012-07-03 11:05:00,6.47,6.48,6.47,6.48,13600.0,5.9912,6.0005,5.9912,6.0005,13600.0
2012-07-03 11:10:00,6.48,6.49,6.48,6.49,40000.0,6.0005,6.0097,6.0005,6.0097,40000.0
2012-07-03 11:15:00,6.49,6.5,6.49,6.5,82400.0,6.0097,6.019,6.0097,6.019,82400.0
2012-07-03 11:20:00,6.5,6.51,6.5,6.51,28800.0,6.019,6.0283,6.019,6.0283,28800.0
2012-07-03 11:25:00,6.51,6.51,6.51,6.51,5600.0,6.0283,6.0283,6.0283,6.0283,5600.0
2012-07-03 11:30:00,6.51,6.51,6.51,6.51,41600.0,6.0283,6.0283,6.0283,6.0283,41600.0
2012-07-03 11:35:00,6.51,6.51,6.51,6.51,4000.0,6.0283,6.0283,6.0283,6.0283,4000.0
2012-07-03 11:40:00,6.51,6.51,6.5,6.5,7200.0,6.0283,6.0283,6.019,6.019,7200.0
2012-07-03 11:45:00,6.5,6.5,6.5,6.5,4800.0,6.019,6.019,6.019,6.019,4800.0
2012-07-03 11:50:00,6.5,6.5,6.5,6.5,12800.0,6.019,6.019,6.019,6.019,12800.0
2012-07-03 11:55:00,6.5,6.5,6.5,6.5,26400.0,6.019,6.019,6.019,6.019,26400.0
2012-07-03 12:00:00,6.5,6.5,6.5,6.5,23200.0,6.019,6.019,6.019,6.019,23200.0
2012-07-03 12:05:00,6.49,6.49,6.48,6.48,32000.0,6.0097,6.0097,6.0005,6.0005,32000.0
2012-07-03 12:10:00,6.48,6.48,6.47,6.47,7200.0,6.0005,6.0005,5.9912,5.9912,7200.0
2012-07-03 12:15:00,6.47,6.47,6.47,6.47,0.0,5.9912,5.9912,5.9912,5.9912,0.0
2012-07-03 12:20:00,6.47,6.47,6.47,6.47,31200.0,5.9912,5.9912,5.9912,5.9912,31200.0
2012-07-03 12:25:00,6.47,6.47,6.47,6.47,4800.0,5.9912,5.9912,5.9912,5.9912,4800.0
2012-07-03 12:30:00,6.48,6.48,6.46,6.47,14400.0,6.0005,6.0005,5.982,5.9912,14400.0
2012-07-03 12:35:00,6.47,6.47,6.47,6.47,6400.0,5.9912,5.9912,5.9912,5.9912,6400.0
2012-07-03 12:40:00,6.47,6.47,6.47,6.47,6400.0,5.9912,5.9912,5.9912,5.9912,6400.0
2012-07-03 12:45:00,6.46,6.46,6.46,6.46,19200.0,5.982,5.982,5.982,5.982,19200.0
2012-07-03 12:50:00,6.46,6.48,6.46,6.48,34400.0,5.982,6.0005,5.982,6.0005,34400.0
2012-07-03 12:55:00,6.48,6.51,6.48,6.5,88800.0,6.0005,6.0283,6.0005,6.019,88800.0
2012-07-05 09:30:00,6.42,6.43,6.41,6.41,107200.0,5.9449,5.9542,5.9357,5.9357,107200.0
2012-07-05 09:35:00,6.44,6.44,6.41,6.42,13600.0,5.9634,5.9634,5.9357,5.9449,13600.0
2012-07-05 09:40:00,6.43,6.43,6.42,6.42,38400.0,5.9542,5.9542,5.9449,5.9449,38400.0
2012-07-05 09:45:00,6.42,6.43,6.4,6.4,38400.0,5.9449,5.9542,5.9264,5.9264,38400.0
2012-07-05 09:50:00,6.4,6.4,6.4,6.4,5600.0,5.9264,5.9264,5.9264,5.9264,5600.0
2012-07-05 09:55:00,6.4,6.42,6.4,6.41,8800.0,5.9264,5.9449,5.9264,5.9357,8800.0
2012-07-05 10:00:00,6.41,6.42,6.39,6.39,19200.0,5.9357,5.9449,5.9171,5.9171,19200.0
2012-07-05 10:05:00,6.38,6.39,6.38,6.38,40000.0,5.9079,5.9171,5.9079,5.9079,40000.0
2012-07-05 10:10:00,6.39,6.4,6.38,6.38,33600.0,5.9171,5.9264,5.9079,5.9079,33600.0
2012-07-05 10:15:00,6.39,6.4,6.39,6.4,3200.0,5.9171,5.9264,5.9171,5.9264,3200.0
2012-07-05 10:20:00,6.41,6.41,6.41,6.41,9600.0,5.9357,5.9357,5.9357,5.9357,9600.0
2012-07-05 10:25:00,6.42,6.42,6.42,6.42,19200.0,5.9449,5.9449,5.9449,5.9449,19200.0
2012-07-05 10:30:00,6.41,6.42,6.41,6.42,15200.0,5.9357,5.9449,5.9357,5.9449,15200.0
2012-07-05 10:35:00,6.42,6.42,6.42,6.42,9600.0,5.9449,5.9449,5.9449,5.9449,9600.0
2012-07-05 10:40:00,6.43,6.44,6.43,6.44,16800.0,5.9542,5.9634,5.9542,5.9634,16800.0
2012-07-05 10:45:00,6.45,6.45,6.44,6.44,10400.0,5.9727,5.9727,5.9634,5.9634,10400.0
2012-07-05 10:50:00,6.45,6.46,6.45,6.46,10400.0,5.9727,5.982,5.9727,5.982,10400.0
2012-07-05 10:55:00,6.46,6.46,6.45,6.45,30400.0,5.982,5.982,5.9727,5.9727,30400.0
2012-07-05 11:00:00,6.47,6.47,6.47,6.47,28800.0,5.9912,5.9912,5.9912,5.9912,28800.0
2012-07-05 11:05:00,6.48,6.48,6.48,6.48,14400.0,6.0005,6.0005,6.0005,6.0005,14400.0
2012-07-05 11:10:00,6.48,6.48,6.47,6.48,7200.0,6.0005,6.0005,5.9912,6.0005,7200.0
2012-07-05 11:15:00,6.48,6.49,6.48,6.49,14400.0,6.0005,6.0097,6.0005,6.0097,14400.0
2012-07-05 11:20:00,6.49,6.49,6.48,6.48,42400.0,6.0097,6.0097,6.0005,6.0005,42400.0
2012-07-05 11:25:00,6.48,6.48,6.48,6.48,6400.0,6.0005,6.0005,6.0005,6.0005,6400.0
2012-07-05 11:30:00,6.49,6.49,6.48,6.49,24800.0,6.0097,6.0097,6.0005,6.0097,24800.0
2012-07-05 11:35:00,6.49,6.49,6.49,6.49,0.0,6.0097,6.0097,6.0097,6.0097,0.0
2012-07-05 11:40:00,6.47,6.47,6.47,6.47,20000.0,5.9912,5.9912,5.9912,5.9912,20000.0
2012-07-05 11:45:00,6.48,6.48,6.48,6.48,800.0,6.0005,6.0005,6.0005,6.0005,800.0
2012-07-05 11:50:00,6.48,6.48,6.48,6.48,0.0,6.0005,6.0005,6.0005,6.0005,0.0
2012-07-05 11:55:00,6.48,6.48,6.48,6.48,0.0,6.0005,6.0005,6.0005,6.0005,0.0
2012-07-05 12:00:00,6.48,6.48,6.48,6.48,0.0,6.0005,6.0005,6.0005,6.0005,0.0
2012-07-05 12:05:00,6.48,6.48,6.48,6.48,800.0,6.0005,6.0005,6.0005,6.0005,800.0
2012-07-05 12:10:00,6.48,6.48,6.48,6.48,800.0,6.0005,6.0005,6.0005,6.0005,800.0
2012-07-05 12:15:00,6.49,6.49,6.49,6.49,7200.0,6.0097,6.0097,6.0097,6.0097,7200.0
2012-07-05 12:20:00,6.49,6.49,6.49,6.49,0.0,6.0097,6.0097,6.0097,6.0097,0.0
2012-07-05 12:25:00,6.48,6.48,6.48,6.48,4800.0,6.0005,6.0005,6.0005,6.0005,4800.0
2012-07-05 12:30:00,6.47,6.47,6.47,6.47,800.0,5.9912,5.9912,5.9912,5.9912,800.0
2012-07-05 12:35:00,6.46,6.46,6.46,6.46,28800.0,5.982,5.982,5.982,5.982,28800.0
2012-07-05 12:40:00,6.48,6.48,6.48,6.48,3200.0,6.0005,6.0005,6.0005,6.0005,3200.0
2012-07-05 12:45:00,6.47,6.47,6.47,6.47,800.0,5.9912,5.9912,5.9912,5.9912,800.0
2012-07-05 12:50:00,6.48,6.48,6.48,6.48,6400.0,6.0005,6.0005,6.0005,6.0005,6400.0
2012-07-05 12:55:00,6.48,6.49,6.48,6.49,3200.0,6.0005,6.0097,6.0005,6.0097,3200.0
2012-07-05 13:00:00,6.49,6.49,6.49,6.49,0.0,6.0097,6.0097,6.0097,6.0097,0.0
2012-07-05 13:05:00,6.49,6.5,6.49,6.5,40000.0,6.0097,6.019,6.0097,6.019,40000.0
2012-07-05 13:10:00,6.5,6.5,6.5,6.5,800.0,6.019,6.019,6.019,6.019,800.0
2012-07-05 13:15:00,6.49,6.49,6.49,6.49,6400.0,6.0097,6.0097,6.0097,6.0097,6400.0
2012-07-05 13:20:00,6.49,6.49,6.49,6.49,2400.0,6.0097,6.0097,6.0097,6.0097,2400.0
2012-07-05 13:25:00,6.5,6.5,6.5,6.5,800.0,6.019,6.019,6.019,6.019,800.0
2012-07-05 13:30:00,6.5,6.5,6.49,6.49,3200.0,6.019,6.019,6.0097,6.0097,3200.0
2012-07-05 13:35:00,6.48,6.49,6.48,6.49,20000.0,6.0005,6.0097,6.0005,6.0097,20000.0
2012-07-05 13:40:00,6.49,6.49,6.49,6.49,2400.0,6.0097,6.0097,6.0097,6.0097,2400.0
2012-07-05 13:45:00,6.49,6.52,6.49,6.51,28000.0,6.0097,6.0375,6.0097,6.0283,28000.0
2012-07-05 13:50:00,6.52,6.53,6.52,6.53,100000.0,6.0375,6.0468,6.0375,6.0468,100000.0
2012-07-05 13:55:00,6.53,6.53,6.52,6.53,8800.0,6.0468,6.0468,6.0375,6.0468,8800.0
2012-07-05 14:00:00,6.52,6.52,6.52,6.52,6400.0,6.0375,6.0375,6.0375,6.0375,6400.0
2012-07-05 14:05:00,6.54,6.54,6.53,6.53,17600.0,6.056,6.056,6.0468,6.0468,17600.0
2012-07-05 14:10:00,6.52,6.52,6.52,6.52,16800.0,6.0375,6.0375,6.0375,6.0375,16800.0
2012-07-05 14:15:00,6.52,6.53,6.52,6.53,3200.0,6.0375,6.0468,6.0375,6.0468,3200.0
2012-07-05 14:20:00,6.53,6.53,6.53,6.53,0.0,6.0468,6.0468,6.0468,6.0468,0.0
2012-07-05 14:25:00,6.53,6.53,6.53,6.53,800.0,6.0468,6.0468,6.0468,6.0468,800.0
2012-07-05 14:30:00,6.52,6.52,6.52,6.52,6400.0,6.0375,6.0375,6.0375,6.0375,6400.0
2012-07-05 14:35:00,6.51,6.51,6.51,6.51,10400.0,6.0283,6.0283,6.0283,6.0283,10400.0
2012-07-05 14:40:00,6.52,6.52,6.52,6.52,8000.0,6.0375,6.0375,6.0375,6.0375,8000.0
2012-07-05 14:45:00,6.51,6.51,6.51,6.51,2400.0,6.0283,6.0283,6.0283,6.0283,2400.0
2012-07-05 14:50:00,6.5,6.5,6.5,6.5,2400.0,6.019,6.019,6.019,6.019,2400.0
2012-07-05 14:55:00,6.5,6.5,6.5,6.5,9600.0,6.019,6.019,6.019,6.019,9600.0
2012-07-05 15:00:00,6.5,6.5,6.5,6.5,0.0,6.019,6.019,6.019,6.019,0.0
2012-07-05 15:05:00,6.49,6.49,6.49,6.49,12000.0,6.0097,6.0097,6.0097,6.0097,12000.0
2012-07-05 15:10:00,6.5,6.5,6.49,6.5,16000.0,6.019,6.019,6.0097,6.019,16000.0
2012-07-05 15:15:00,6.49,6.49,6.48,6.48,16800.0,6.0097,6.0097,6.0005,6.0005,16800.0
2012-07-05 15:20:00,6.48,6.48,6.46,6.47,59200.0,6.0005,6.0005,5.982,5.9912,59200.0
2012-07-05 15:25:00,6.47,6.48,6.47,6.48,4800.0,5.9912,6.0005,5.9912,6.0005,4800.0
2012-07-05 15:30:00,6.48,6.48,6.47,6.47,4000.0,6.0005,6.0005,5.9912,5.9912,4000.0
2012-07-05 15:35:00,6.47,6.47,6.46,6.46,15200.0,5.9912,5.9912,5.982,5.982,15200.0
2012-07-05 15:40:00,6.46,6.48,6.46,6.47,20000.0,5.982,6.0005,5.982,5.9912,20000.0
2012-07-05 15:45:00,6.47,6.47,6.47,6.47,8800.0,5.9912,5.9912,5.9912,5.9912,8800.0
2012-07-05 15:50:00,6.47,6.47,6.45,6.45,24800.0,5.9912,5.9912,5.9727,5.9727,24800.0
2012-07-05 15:55:00,6.45,6.45,6.44,6.44,83200.0,5.9727,5.9727,5.9634,5.9634,83200.0
2012-07-06 09:30:00,6.29,6.3,6.26,6.27,122400.0,5.8245,5.8338,5.7968,5.806,122400.0
2012-07-06 09:35:00,6.27,6.29,6.27,6.28,40000.0,5.806,5.8245,5.806,5.8153,40000.0
2012-07-06 09:40:00,6.27,6.28,6.27,6.28,15200.0,5.806,5.8153,5.806,5.8153,15200.0
2012-07-06 09:45:00,6.26,6.27,6.26,6.26,14400.0,5.7968,5.806,5.7968,5.7968,14400.0
2012-07-06 09:50:00,6.28,6.28,6.25,6.26,27200.0,5.8153,5.8153,5.7875,5.7968,27200.0
2012-07-06 09:55:00,6.26,6.26,6.26,6.26,5600.0,5.7968,5.7968,5.7968,5.7968,5600.0
2012-07-06 10:00:00,6.27,6.28,6.27,6.28,9600.0,5.806,5.8153,5.806,5.8153,9600.0
2012-07-06 10:05:00,6.27,6.27,6.23,6.23,16000.0,5.806,5.806,5.769,5.769,16000.0
2012-07-06 10:10:00,6.23,6.24,6.23,6.24,15200.0,5.769,5.7782,5.769,5.7782,15200.0
2012-07-06 10:15:00,6.23,6.23,6.23,6.23,9600.0,5.769,5.769,5.769,5.769,9600.0
2012-07-06 10:20:00,6.23,6.26,6.23,6.26,9600.0,5.769,5.7968,5.769,5.7968,9600.0
2012-07-06 10:25:00,6.25,6.25,6.24,6.24,13600.0,5.7875,5.7875,5.7782,5.7782,13600.0
2012-07-06 10:30:00,6.25,6.25,6.23,6.23,11200.0,5.7875,5.7875,5.769,5.769,11200.0
2012-07-06 10:35:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-06 10:40:00,6.23,6.24,6.23,6.24,5600.0,5.769,5.7782,5.769,5.7782,5600.0
2012-07-06 10:45:00,6.22,6.22,6.22,6.22,8800.0,5.7597,5.7597,5.7597,5.7597,8800.0
2012-07-06 10:50:00,6.22,6.22,6.22,6.22,11200.0,5.7597,5.7597,5.7597,5.7597,11200.0
2012-07-06 10:55:00,6.22,6.23,6.22,6.22,20800.0,5.7597,5.769,5.7597,5.7597,20800.0
2012-07-06 11:00:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-06 11:05:00,6.23,6.23,6.23,6.23,10400.0,5.769,5.769,5.769,5.769,10400.0
2012-07-06 11:10:00,6.23,6.23,6.23,6.23,8000.0,5.769,5.769,5.769,5.769,8000.0
2012-07-06 11:15:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-06 11:20:00,6.21,6.21,6.2,6.2,33600.0,5.7505,5.7505,5.7412,5.7412,33600.0
2012-07-06 11:25:00,6.2,6.2,6.19,6.19,24000.0,5.7412,5.7412,5.7319,5.7319,24000.0
2012-07-06 11:30:00,6.18,6.18,6.18,6.18,8800.0,5.7227,5.7227,5.7227,5.7227,8800.0
2012-07-06 11:35:00,6.19,6.19,6.19,6.19,9600.0,5.7319,5.7319,5.7319,5.7319,9600.0
2012-07-06 11:40:00,6.2,6.2,6.2,6.2,3200.0,5.7412,5.7412,5.7412,5.7412,3200.0
2012-07-06 11:45:00,6.21,6.21,6.2,6.2,13600.0,5.7505,5.7505,5.7412,5.7412,13600.0
2012-07-06 11:50:00,6.2,6.2,6.19,6.19,2400.0,5.7412,5.7412,5.7319,5.7319,2400.0
2012-07-06 11:55:00,6.19,6.2,6.18,6.18,22400.0,5.7319,5.7412,5.7227,5.7227,22400.0
2012-07-06 12:00:00,6.18,6.18,6.16,6.16,100800.0,5.7227,5.7227,5.7042,5.7042,100800.0
2012-07-06 12:05:00,6.18,6.18,6.18,6.18,1600.0,5.7227,5.7227,5.7227,5.7227,1600.0
2012-07-06 12:10:00,6.17,6.17,6.17,6.17,800.0,5.7134,5.7134,5.7134,5.7134,800.0
2012-07-06 12:15:00,6.17,6.18,6.17,6.18,10400.0,5.7134,5.7227,5.7134,5.7227,10400.0
2012-07-06 12:20:00,6.17,6.18,6.17,6.18,4800.0,5.7134,5.7227,5.7134,5.7227,4800.0
2012-07-06 12:25:00,6.17,6.17,6.17,6.17,2400.0,5.7134,5.7134,5.7134,5.7134,2400.0
2012-07-06 12:30:00,6.19,6.19,6.19,6.19,1600.0,5.7319,5.7319,5.7319,5.7319,1600.0
2012-07-06 12:35:00,6.19,6.19,6.19,6.19,2400.0,5.7319,5.7319,5.7319,5.7319,2400.0
2012-07-06 12:40:00,6.19,6.19,6.19,6.19,2400.0,5.7319,5.7319,5.7319,5.7319,2400.0
2012-07-06 12:45:00,6.21,6.21,6.21,6.21,1600.0,5.7505,5.7505,5.7505,5.7505,1600.0
2012-07-06 12:50:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-06 12:55:00,6.21,6.21,6.21,6.21,4000.0,5.7505,5.7505,5.7505,5.7505,4000.0
2012-07-06 13:00:00,6.22,6.22,6.22,6.22,8800.0,5.7597,5.7597,5.7597,5.7597,8800.0
2012-07-06 13:05:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-06 13:10:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-06 13:15:00,6.23,6.23,6.23,6.23,14400.0,5.769,5.769,5.769,5.769,14400.0
2012-07-06 13:20:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-06 13:25:00,6.21,6.21,6.21,6.21,1600.0,5.7505,5.7505,5.7505,5.7505,1600.0
2012-07-06 13:30:00,6.2,6.2,6.2,6.2,800.0,5.7412,5.7412,5.7412,5.7412,800.0
2012-07-06 13:35:00,6.2,6.21,6.2,6.21,6400.0,5.7412,5.7505,5.7412,5.7505,6400.0
2012-07-06 13:40:00,6.21,6.21,6.2,6.2,15200.0,5.7505,5.7505,5.7412,5.7412,15200.0
2012-07-06 13:45:00,6.2,6.2,6.2,6.2,0.0,5.7412,5.7412,5.7412,5.7412,0.0
2012-07-06 13:50:00,6.19,6.19,6.19,6.19,1600.0,5.7319,5.7319,5.7319,5.7319,1600.0
2012-07-06 13:55:00,6.2,6.2,6.2,6.2,800.0,5.7412,5.7412,5.7412,5.7412,800.0
2012-07-06 14:00:00,6.19,6.19,6.19,6.19,1600.0,5.7319,5.7319,5.7319,5.7319,1600.0
2012-07-06 14:05:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-06 14:10:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-06 14:15:00,6.19,6.19,6.18,6.18,24800.0,5.7319,5.7319,5.7227,5.7227,24800.0
2012-07-06 14:20:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-06 14:25:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-06 14:30:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-06 14:35:00,6.19,6.19,6.19,6.19,4000.0,5.7319,5.7319,5.7319,5.7319,4000.0
2012-07-06 14:40:00,6.19,6.19,6.19,6.19,8000.0,5.7319,5.7319,5.7319,5.7319,8000.0
2012-07-06 14:45:00,6.2,6.2,6.2,6.2,800.0,5.7412,5.7412,5.7412,5.7412,800.0
2012-07-06 14:50:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-06 14:55:00,6.21,6.21,6.21,6.21,3200.0,5.7505,5.7505,5.7505,5.7505,3200.0
2012-07-06 15:00:00,6.21,6.21,6.21,6.21,1600.0,5.7505,5.7505,5.7505,5.7505,1600.0
2012-07-06 15:05:00,6.22,6.22,6.22,6.22,3200.0,5.7597,5.7597,5.7597,5.7597,3200.0
2012-07-06 15:10:00,6.22,6.24,6.22,6.24,30400.0,5.7597,5.7782,5.7597,5.7782,30400.0
2012-07-06 15:15:00,6.25,6.25,6.25,6.25,9600.0,5.7875,5.7875,5.7875,5.7875,9600.0
2012-07-06 15:20:00,6.25,6.25,6.24,6.24,37600.0,5.7875,5.7875,5.7782,5.7782,37600.0
2012-07-06 15:25:00,6.24,6.25,6.24,6.25,28800.0,5.7782,5.7875,5.7782,5.7875,28800.0
2012-07-06 15:30:00,6.26,6.27,6.25,6.27,76000.0,5.7968,5.806,5.7875,5.806,76000.0
2012-07-06 15:35:00,6.27,6.27,6.25,6.25,30400.0,5.806,5.806,5.7875,5.7875,30400.0
2012-07-06 15:40:00,6.25,6.26,6.24,6.26,44800.0,5.7875,5.7968,5.7782,5.7968,44800.0
2012-07-06 15:45:00,6.27,6.29,6.26,6.27,22400.0,5.806,5.8245,5.7968,5.806,22400.0
2012-07-06 15:50:00,6.26,6.28,6.26,6.27,36000.0,5.7968,5.8153,5.7968,5.806,36000.0
2012-07-06 15:55:00,6.28,6.29,6.26,6.27,116000.0,5.8153,5.8245,5.7968,5.806,116000.0
2012-07-09 09:30:00,6.23,6.26,6.23,6.24,35200.0,5.769,5.7968,5.769,5.7782,35200.0
2012-07-09 09:35:00,6.24,6.24,6.23,6.24,28800.0,5.7782,5.7782,5.769,5.7782,28800.0
2012-07-09 09:40:00,6.22,6.23,6.19,6.2,35200.0,5.7597,5.769,5.7319,5.7412,35200.0
2012-07-09 09:45:00,6.2,6.2,6.18,6.19,21600.0,5.7412,5.7412,5.7227,5.7319,21600.0
2012-07-09 09:50:00,6.18,6.18,6.18,6.18,19200.0,5.7227,5.7227,5.7227,5.7227,19200.0
2012-07-09 09:55:00,6.19,6.19,6.19,6.19,4800.0,5.7319,5.7319,5.7319,5.7319,4800.0
2012-07-09 10:00:00,6.17,6.18,6.16,6.17,20800.0,5.7134,5.7227,5.7042,5.7134,20800.0
2012-07-09 10:05:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-09 10:10:00,6.17,6.17,6.17,6.17,4000.0,5.7134,5.7134,5.7134,5.7134,4000.0
2012-07-09 10:15:00,6.18,6.18,6.17,6.18,19200.0,5.7227,5.7227,5.7134,5.7227,19200.0
2012-07-09 10:20:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 10:25:00,6.16,6.18,6.16,6.18,4000.0,5.7042,5.7227,5.7042,5.7227,4000.0
2012-07-09 10:30:00,6.16,6.16,6.16,6.16,800.0,5.7042,5.7042,5.7042,5.7042,800.0
2012-07-09 10:35:00,6.16,6.19,6.16,6.19,48000.0,5.7042,5.7319,5.7042,5.7319,48000.0
2012-07-09 10:40:00,6.18,6.19,6.18,6.19,22400.0,5.7227,5.7319,5.7227,5.7319,22400.0
2012-07-09 10:45:00,6.18,6.2,6.18,6.2,20800.0,5.7227,5.7412,5.7227,5.7412,20800.0
2012-07-09 10:50:00,6.21,6.21,6.2,6.2,36800.0,5.7505,5.7505,5.7412,5.7412,36800.0
2012-07-09 10:55:00,6.2,6.2,6.19,6.2,12800.0,5.7412,5.7412,5.7319,5.7412,12800.0
2012-07-09 11:00:00,6.2,6.2,6.2,6.2,4800.0,5.7412,5.7412,5.7412,5.7412,4800.0
2012-07-09 11:05:00,6.2,6.2,6.2,6.2,1600.0,5.7412,5.7412,5.7412,5.7412,1600.0
2012-07-09 11:10:00,6.19,6.19,6.18,6.18,3200.0,5.7319,5.7319,5.7227,5.7227,3200.0
2012-07-09 11:15:00,6.18,6.18,6.17,6.17,13600.0,5.7227,5.7227,5.7134,5.7134,13600.0
2012-07-09 11:20:00,6.18,6.18,6.18,6.18,4800.0,5.7227,5.7227,5.7227,5.7227,4800.0
2012-07-09 11:25:00,6.17,6.17,6.17,6.17,2400.0,5.7134,5.7134,5.7134,5.7134,2400.0
2012-07-09 11:30:00,6.17,6.17,6.17,6.17,1600.0,5.7134,5.7134,5.7134,5.7134,1600.0
2012-07-09 11:35:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-09 11:40:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-09 11:45:00,6.17,6.17,6.17,6.17,8000.0,5.7134,5.7134,5.7134,5.7134,8000.0
2012-07-09 11:50:00,6.16,6.17,6.16,6.17,16000.0,5.7042,5.7134,5.7042,5.7134,16000.0
2012-07-09 11:55:00,6.16,6.16,6.14,6.14,10400.0,5.7042,5.7042,5.6856,5.6856,10400.0
2012-07-09 12:00:00,6.14,6.14,6.14,6.14,4000.0,5.6856,5.6856,5.6856,5.6856,4000.0
2012-07-09 12:05:00,6.14,6.14,6.14,6.14,4000.0,5.6856,5.6856,5.6856,5.6856,4000.0
2012-07-09 12:10:00,6.15,6.16,6.15,6.16,10400.0,5.6949,5.7042,5.6949,5.7042,10400.0
2012-07-09 12:15:00,6.15,6.15,6.15,6.15,800.0,5.6949,5.6949,5.6949,5.6949,800.0
2012-07-09 12:20:00,6.18,6.18,6.18,6.18,1600.0,5.7227,5.7227,5.7227,5.7227,1600.0
2012-07-09 12:25:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 12:30:00,6.18,6.18,6.18,6.18,8000.0,5.7227,5.7227,5.7227,5.7227,8000.0
2012-07-09 12:35:00,6.18,6.18,6.17,6.17,3200.0,5.7227,5.7227,5.7134,5.7134,3200.0
2012-07-09 12:40:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-09 12:45:00,6.16,6.16,6.16,6.16,24000.0,5.7042,5.7042,5.7042,5.7042,24000.0
2012-07-09 12:50:00,6.18,6.18,6.17,6.17,1600.0,5.7227,5.7227,5.7134,5.7134,1600.0
2012-07-09 12:55:00,6.16,6.17,6.16,6.17,8000.0,5.7042,5.7134,5.7042,5.7134,8000.0
2012-07-09 13:00:00,6.16,6.16,6.16,6.16,3200.0,5.7042,5.7042,5.7042,5.7042,3200.0
2012-07-09 13:05:00,6.16,6.16,6.16,6.16,6400.0,5.7042,5.7042,5.7042,5.7042,6400.0
2012-07-09 13:10:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 13:15:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 13:20:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 13:25:00,6.18,6.2,6.18,6.19,35200.0,5.7227,5.7412,5.7227,5.7319,35200.0
2012-07-09 13:30:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 13:35:00,6.19,6.21,6.19,6.21,6400.0,5.7319,5.7505,5.7319,5.7505,6400.0
2012-07-09 13:40:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-09 13:45:00,6.2,6.2,6.2,6.2,16000.0,5.7412,5.7412,5.7412,5.7412,16000.0
2012-07-09 13:50:00,6.19,6.19,6.19,6.19,8000.0,5.7319,5.7319,5.7319,5.7319,8000.0
2012-07-09 13:55:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 14:00:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 14:05:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 14:10:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 14:15:00,6.19,6.19,6.18,6.18,6400.0,5.7319,5.7319,5.7227,5.7227,6400.0
2012-07-09 14:20:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 14:25:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-09 14:30:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 14:35:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 14:40:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 14:45:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-09 14:50:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 14:55:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 15:00:00,6.19,6.19,6.19,6.19,8000.0,5.7319,5.7319,5.7319,5.7319,8000.0
2012-07-09 15:05:00,6.19,6.2,6.19,6.2,8000.0,5.7319,5.7412,5.7319,5.7412,8000.0
2012-07-09 15:10:00,6.19,6.19,6.18,6.18,1600.0,5.7319,5.7319,5.7227,5.7227,1600.0
2012-07-09 15:15:00,6.19,6.19,6.19,6.19,6400.0,5.7319,5.7319,5.7319,5.7319,6400.0
2012-07-09 15:20:00,6.19,6.19,6.18,6.18,17600.0,5.7319,5.7319,5.7227,5.7227,17600.0
2012-07-09 15:25:00,6.19,6.2,6.19,6.2,4000.0,5.7319,5.7412,5.7319,5.7412,4000.0
2012-07-09 15:30:00,6.2,6.21,6.2,6.21,9600.0,5.7412,5.7505,5.7412,5.7505,9600.0
2012-07-09 15:35:00,6.2,6.2,6.2,6.2,5600.0,5.7412,5.7412,5.7412,5.7412,5600.0
2012-07-09 15:40:00,6.2,6.21,6.2,6.2,28800.0,5.7412,5.7505,5.7412,5.7412,28800.0
2012-07-09 15:45:00,6.2,6.22,6.2,6.22,27200.0,5.7412,5.7597,5.7412,5.7597,27200.0
2012-07-09 15:50:00,6.22,6.22,6.21,6.22,116800.0,5.7597,5.7597,5.7505,5.7597,116800.0
2012-07-09 15:55:00,6.22,6.23,6.21,6.21,53600.0,5.7597,5.769,5.7505,5.7505,53600.0
2012-07-10 09:30:00,6.32,6.34,6.32,6.33,72800.0,5.8523,5.8708,5.8523,5.8616,72800.0
2012-07-10 09:35:00,6.35,6.35,6.34,6.34,22400.0,5.8801,5.8801,5.8708,5.8708,22400.0
2012-07-10 09:40:00,6.33,6.34,6.32,6.32,12800.0,5.8616,5.8708,5.8523,5.8523,12800.0
2012-07-10 09:45:00,6.33,6.33,6.31,6.31,20000.0,5.8616,5.8616,5.8431,5.8431,20000.0
2012-07-10 09:50:00,6.31,6.31,6.3,6.31,25600.0,5.8431,5.8431,5.8338,5.8431,25600.0
2012-07-10 09:55:00,6.32,6.33,6.31,6.31,13600.0,5.8523,5.8616,5.8431,5.8431,13600.0
2012-07-10 10:00:00,6.31,6.31,6.3,6.3,14400.0,5.8431,5.8431,5.8338,5.8338,14400.0
2012-07-10 10:05:00,6.29,6.29,6.27,6.27,31200.0,5.8245,5.8245,5.806,5.806,31200.0
2012-07-10 10:10:00,6.26,6.26,6.26,6.26,3200.0,5.7968,5.7968,5.7968,5.7968,3200.0
2012-07-10 10:15:00,6.25,6.25,6.23,6.23,35200.0,5.7875,5.7875,5.769,5.769,35200.0
2012-07-10 10:20:00,6.23,6.24,6.23,6.24,43200.0,5.769,5.7782,5.769,5.7782,43200.0
2012-07-10 10:25:00,6.25,6.25,6.25,6.25,4800.0,5.7875,5.7875,5.7875,5.7875,4800.0
2012-07-10 10:30:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-10 10:35:00,6.24,6.24,6.22,6.22,33600.0,5.7782,5.7782,5.7597,5.7597,33600.0
2012-07-10 10:40:00,6.22,6.22,6.22,6.22,24000.0,5.7597,5.7597,5.7597,5.7597,24000.0
2012-07-10 10:45:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-10 10:50:00,6.21,6.21,6.21,6.21,28000.0,5.7505,5.7505,5.7505,5.7505,28000.0
2012-07-10 10:55:00,6.2,6.2,6.18,6.18,29600.0,5.7412,5.7412,5.7227,5.7227,29600.0
2012-07-10 11:00:00,6.18,6.18,6.18,6.18,29600.0,5.7227,5.7227,5.7227,5.7227,29600.0
2012-07-10 11:05:00,6.17,6.17,6.16,6.16,40000.0,5.7134,5.7134,5.7042,5.7042,40000.0
2012-07-10 11:10:00,6.16,6.18,6.16,6.18,29600.0,5.7042,5.7227,5.7042,5.7227,29600.0
2012-07-10 11:15:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-10 11:20:00,6.21,6.21,6.21,6.21,25600.0,5.7505,5.7505,5.7505,5.7505,25600.0
2012-07-10 11:25:00,6.22,6.22,6.22,6.22,11200.0,5.7597,5.7597,5.7597,5.7597,11200.0
2012-07-10 11:30:00,6.24,6.25,6.24,6.25,4000.0,5.7782,5.7875,5.7782,5.7875,4000.0
2012-07-10 11:35:00,6.24,6.24,6.24,6.24,24000.0,5.7782,5.7782,5.7782,5.7782,24000.0
2012-07-10 11:40:00,6.25,6.25,6.25,6.25,1600.0,5.7875,5.7875,5.7875,5.7875,1600.0
2012-07-10 11:45:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-10 11:50:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-10 11:55:00,6.24,6.24,6.24,6.24,18400.0,5.7782,5.7782,5.7782,5.7782,18400.0
2012-07-10 12:00:00,6.24,6.24,6.24,6.24,0.0,5.7782,5.7782,5.7782,5.7782,0.0
2012-07-10 12:05:00,6.25,6.25,6.25,6.25,8000.0,5.7875,5.7875,5.7875,5.7875,8000.0
2012-07-10 12:10:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-10 12:15:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-10 12:20:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-10 12:25:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:30:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:35:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:40:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:45:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:50:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:55:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:00:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:05:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:10:00,6.23,6.23,6.23,6.23,8000.0,5.769,5.769,5.769,5.769,8000.0
2012-07-10 13:15:00,6.24,6.24,6.24,6.24,800.0,5.7782,5.7782,5.7782,5.7782,800.0
2012-07-10 13:20:00,6.24,6.24,6.24,6.24,2400.0,5.7782,5.7782,5.7782,5.7782,2400.0
2012-07-10 13:25:00,6.21,6.21,6.2,6.21,12800.0,5.7505,5.7505,5.7412,5.7505,12800.0
2012-07-10 13:30:00,6.19,6.19,6.19,6.19,5600.0,5.7319,5.7319,5.7319,5.7319,5600.0
2012-07-10 13:35:00,6.19,6.19,6.18,6.18,33600.0,5.7319,5.7319,5.7227,5.7227,33600.0
2012-07-10 13:40:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-10 13:45:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-10 13:50:00,6.16,6.18,6.16,6.18,25600.0,5.7042,5.7227,5.7042,5.7227,25600.0
2012-07-10 13:55:00,6.17,6.17,6.17,6.17,40800.0,5.7134,5.7134,5.7134,5.7134,40800.0
2012-07-10 14:00:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-10 14:05:00,6.16,6.16,6.15,6.15,7200.0,5.7042,5.7042,5.6949,5.6949,7200.0
2012-07-10 14:10:00,6.13,6.13,6.13,6.13,22400.0,5.6764,5.6764,5.6764,5.6764,22400.0
2012-07-10 14:15:00,6.11,6.11,6.09,6.09,39200.0,5.6579,5.6579,5.6393,5.6393,39200.0
2012-07-10 14:20:00,6.08,6.08,6.07,6.07,36000.0,5.6301,5.6301,5.6208,5.6208,36000.0
2012-07-10 14:25:00,6.08,6.08,6.08,6.08,7200.0,5.6301,5.6301,5.6301,5.6301,7200.0
2012-07-10 14:30:00,6.07,6.07,6.06,6.06,28000.0,5.6208,5.6208,5.6116,5.6116,28000.0
2012-07-10 14:35:00,6.07,6.07,6.07,6.07,16000.0,5.6208,5.6208,5.6208,5.6208,16000.0
2012-07-10 14:40:00,6.09,6.09,6.07,6.07,2400.0,5.6393,5.6393,5.6208,5.6208,2400.0
2012-07-10 14:45:00,6.08,6.08,6.07,6.07,5600.0,5.6301,5.6301,5.6208,5.6208,5600.0
2012-07-10 14:50:00,6.08,6.08,6.06,6.06,8800.0,5.6301,5.6301,5.6116,5.6116,8800.0
2012-07-10 14:55:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-07-10 15:00:00,6.07,6.09,6.07,6.09,7200.0,5.6208,5.6393,5.6208,5.6393,7200.0
2012-07-10 15:05:00,6.09,6.09,6.07,6.07,29600.0,5.6393,5.6393,5.6208,5.6208,29600.0
2012-07-10 15:10:00,6.07,6.07,6.06,6.06,27200.0,5.6208,5.6208,5.6116,5.6116,27200.0
2012-07-10 15:15:00,6.05,6.07,6.05,6.06,12000.0,5.6023,5.6208,5.6023,5.6116,12000.0
2012-07-10 15:20:00,6.06,6.06,6.06,6.06,21600.0,5.6116,5.6116,5.6116,5.6116,21600.0
2012-07-10 15:25:00,6.05,6.05,6.04,6.04,20000.0,5.6023,5.6023,5.593,5.593,20000.0
2012-07-10 15:30:00,6.05,6.06,6.04,6.04,20800.0,5.6023,5.6116,5.593,5.593,20800.0
2012-07-10 15:35:00,6.05,6.05,6.04,6.04,7200.0,5.6023,5.6023,5.593,5.593,7200.0
2012-07-10 15:40:00,6.04,6.04,6.03,6.04,9600.0,5.593,5.593,5.5838,5.593,9600.0
2012-07-10 15:45:00,6.05,6.07,6.05,6.05,84000.0,5.6023,5.6208,5.6023,5.6023,84000.0
2012-07-10 15:50:00,6.07,6.09,6.07,6.09,13600.0,5.6208,5.6393,5.6208,5.6393,13600.0
2012-07-10 15:55:00,6.09,6.11,6.08,6.08,57600.0,5.6393,5.6579,5.6301,5.6301,57600.0
2012-07-11 09:30:00,6.1,6.1,6.06,6.06,96800.0,5.6486,5.6486,5.6116,5.6116,96800.0
2012-07-11 09:35:00,6.06,6.06,6.05,6.06,8000.0,5.6116,5.6116,5.6023,5.6116,8000.0
2012-07-11 09:40:00,6.06,6.06,6.03,6.04,29600.0,5.6116,5.6116,5.5838,5.593,29600.0
2012-07-11 09:45:00,6.04,6.05,6.03,6.05,3200.0,5.593,5.6023,5.5838,5.6023,3200.0
2012-07-11 09:50:00,6.06,6.09,6.06,6.09,4000.0,5.6116,5.6393,5.6116,5.6393,4000.0
2012-07-11 09:55:00,6.09,6.09,6.09,6.09,0.0,5.6393,5.6393,5.6393,5.6393,0.0
2012-07-11 10:00:00,6.08,6.08,6.05,6.06,42400.0,5.6301,5.6301,5.6023,5.6116,42400.0
2012-07-11 10:05:00,6.08,6.08,6.08,6.08,26400.0,5.6301,5.6301,5.6301,5.6301,26400.0
2012-07-11 10:10:00,6.08,6.08,6.08,6.08,1600.0,5.6301,5.6301,5.6301,5.6301,1600.0
2012-07-11 10:15:00,6.07,6.07,6.06,6.07,4000.0,5.6208,5.6208,5.6116,5.6208,4000.0
2012-07-11 10:20:00,6.06,6.06,6.06,6.06,8000.0,5.6116,5.6116,5.6116,5.6116,8000.0
2012-07-11 10:25:00,6.04,6.04,6.03,6.03,24800.0,5.593,5.593,5.5838,5.5838,24800.0
2012-07-11 10:30:00,6.03,6.03,6.02,6.02,1600.0,5.5838,5.5838,5.5745,5.5745,1600.0
2012-07-11 10:35:00,6.02,6.02,6.02,6.02,800.0,5.5745,5.5745,5.5745,5.5745,800.0
2012-07-11 10:40:00,6.02,6.02,6.02,6.02,24800.0,5.5745,5.5745,5.5745,5.5745,24800.0
2012-07-11 10:45:00,6.01,6.01,6.01,6.01,8800.0,5.5653,5.5653,5.5653,5.5653,8800.0
2012-07-11 10:50:00,6.01,6.02,6.01,6.02,8000.0,5.5653,5.5745,5.5653,5.5745,8000.0
2012-07-11 10:55:00,6.02,6.02,6.02,6.02,1600.0,5.5745,5.5745,5.5745,5.5745,1600.0
2012-07-11 11:00:00,6.03,6.03,6.03,6.03,15200.0,5.5838,5.5838,5.5838,5.5838,15200.0
2012-07-11 11:05:00,6.04,6.05,6.04,6.04,16800.0,5.593,5.6023,5.593,5.593,16800.0
2012-07-11 11:10:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-07-11 11:15:00,6.03,6.03,6.03,6.03,4000.0,5.5838,5.5838,5.5838,5.5838,4000.0
2012-07-11 11:20:00,6.03,6.04,6.03,6.04,16000.0,5.5838,5.593,5.5838,5.593,16000.0
2012-07-11 11:25:00,6.04,6.04,6.04,6.04,2400.0,5.593,5.593,5.593,5.593,2400.0
2012-07-11 11:30:00,6.04,6.04,6.04,6.04,2400.0,5.593,5.593,5.593,5.593,2400.0
2012-07-11 11:35:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-07-11 11:40:00,6.05,6.05,6.04,6.04,12800.0,5.6023,5.6023,5.593,5.593,12800.0
2012-07-11 11:45:00,6.04,6.05,6.04,6.05,9600.0,5.593,5.6023,5.593,5.6023,9600.0
2012-07-11 11:50:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 11:55:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:00:00,6.05,6.05,6.05,6.05,800.0,5.6023,5.6023,5.6023,5.6023,800.0
2012-07-11 12:05:00,6.06,6.06,6.06,6.06,12800.0,5.6116,5.6116,5.6116,5.6116,12800.0
2012-07-11 12:10:00,6.06,6.06,6.06,6.06,8000.0,5.6116,5.6116,5.6116,5.6116,8000.0
2012-07-11 12:15:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-07-11 12:20:00,6.05,6.05,6.05,6.05,1600.0,5.6023,5.6023,5.6023,5.6023,1600.0
2012-07-11 12:25:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:30:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:35:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:40:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:45:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:50:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:55:00,6.05,6.05,6.05,6.05,800.0,5.6023,5.6023,5.6023,5.6023,800.0
2012-07-11 13:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 13:05:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 13:10:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-07-11 13:15:00,6.03,6.03,6.03,6.03,8000.0,5.5838,5.5838,5.5838,5.5838,8000.0
2012-07-11 13:20:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-07-11 13:25:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-07-11 13:30:00,6.02,6.02,6.02,6.02,5600.0,5.5745,5.5745,5.5745,5.5745,5600.0
2012-07-11 13:35:00,6.02,6.02,6.02,6.02,8000.0,5.5745,5.5745,5.5745,5.5745,8000.0
2012-07-11 13:40:00,6.02,6.02,6.02,6.02,0.0,5.5745,5.5745,5.5745,5.5745,0.0
2012-07-11 13:45:00,6.02,6.02,6.02,6.02,0.0,5.5745,5.5745,5.5745,5.5745,0.0
2012-07-11 13:50:00,6.03,6.03,6.03,6.03,8000.0,5.5838,5.5838,5.5838,5.5838,8000.0
2012-07-11 13:55:00,6.04,6.04,6.04,6.04,4000.0,5.593,5.593,5.593,5.593,4000.0
2012-07-11 14:00:00,6.04,6.05,5.97,5.98,46400.0,5.593,5.6023,5.5282,5.5375,46400.0
2012-07-11 14:05:00,5.96,5.98,5.94,5.97,81600.0,5.519,5.5375,5.5004,5.5282,81600.0
2012-07-11 14:10:00,5.98,5.98,5.97,5.97,23200.0,5.5375,5.5375,5.5282,5.5282,23200.0
2012-07-11 14:15:00,5.96,5.97,5.96,5.97,15200.0,5.519,5.5282,5.519,5.5282,15200.0
2012-07-11 14:20:00,5.96,5.97,5.93,5.93,72000.0,5.519,5.5282,5.4912,5.4912,72000.0
2012-07-11 14:25:00,5.93,5.94,5.93,5.94,16800.0,5.4912,5.5004,5.4912,5.5004,16800.0
2012-07-11 14:30:00,5.93,5.93,5.92,5.92,24000.0,5.4912,5.4912,5.4819,5.4819,24000.0
2012-07-11 14:35:00,5.94,5.94,5.94,5.94,3200.0,5.5004,5.5004,5.5004,5.5004,3200.0
2012-07-11 14:40:00,5.94,5.95,5.94,5.95,15200.0,5.5004,5.5097,5.5004,5.5097,15200.0
2012-07-11 14:45:00,5.96,5.96,5.95,5.96,18400.0,5.519,5.519,5.5097,5.519,18400.0
2012-07-11 14:50:00,5.97,5.97,5.95,5.95,8800.0,5.5282,5.5282,5.5097,5.5097,8800.0
2012-07-11 14:55:00,5.96,5.96,5.96,5.96,800.0,5.519,5.519,5.519,5.519,800.0
2012-07-11 15:00:00,5.98,5.99,5.98,5.99,6400.0,5.5375,5.5467,5.5375,5.5467,6400.0
2012-07-11 15:05:00,5.97,5.99,5.97,5.99,8800.0,5.5282,5.5467,5.5282,5.5467,8800.0
2012-07-11 15:10:00,5.98,5.98,5.98,5.98,5600.0,5.5375,5.5375,5.5375,5.5375,5600.0
2012-07-11 15:15:00,5.97,5.97,5.97,5.97,10400.0,5.5282,5.5282,5.5282,5.5282,10400.0
2012-07-11 15:20:00,5.98,5.98,5.97,5.98,9600.0,5.5375,5.5375,5.5282,5.5375,9600.0
2012-07-11 15:25:00,5.97,5.97,5.95,5.96,4000.0,5.5282,5.5282,5.5097,5.519,4000.0
2012-07-11 15:30:00,5.95,5.95,5.95,5.95,4800.0,5.5097,5.5097,5.5097,5.5097,4800.0
2012-07-11 15:35:00,5.95,5.95,5.95,5.95,0.0,5.5097,5.5097,5.5097,5.5097,0.0
2012-07-11 15:40:00,6.0,6.01,6.0,6.01,32800.0,5.556,5.5653,5.556,5.5653,32800.0
2012-07-11 15:45:00,6.03,6.05,6.03,6.05,24000.0,5.5838,5.6023,5.5838,5.6023,24000.0
2012-07-11 15:50:00,6.04,6.06,6.04,6.04,62400.0,5.593,5.6116,5.593,5.593,62400.0
2012-07-11 15:55:00,6.04,6.04,6.02,6.02,132800.0,5.593,5.593,5.5745,5.5745,132800.0
2012-07-12 09:30:00,5.92,5.92,5.9,5.9,97600.0,5.4819,5.4819,5.4634,5.4634,97600.0
2012-07-12 09:35:00,5.89,5.92,5.89,5.92,58400.0,5.4541,5.4819,5.4541,5.4819,58400.0
2012-07-12 09:40:00,5.88,5.88,5.86,5.88,56800.0,5.4449,5.4449,5.4264,5.4449,56800.0
2012-07-12 09:45:00,5.87,5.89,5.87,5.89,44000.0,5.4356,5.4541,5.4356,5.4541,44000.0
2012-07-12 09:50:00,5.88,5.89,5.88,5.88,31200.0,5.4449,5.4541,5.4449,5.4449,31200.0
2012-07-12 09:55:00,5.89,5.89,5.89,5.89,9600.0,5.4541,5.4541,5.4541,5.4541,9600.0
2012-07-12 10:00:00,5.9,5.9,5.9,5.9,10400.0,5.4634,5.4634,5.4634,5.4634,10400.0
2012-07-12 10:05:00,5.9,5.9,5.88,5.88,70400.0,5.4634,5.4634,5.4449,5.4449,70400.0
2012-07-12 10:10:00,5.87,5.88,5.87,5.88,20000.0,5.4356,5.4449,5.4356,5.4449,20000.0
2012-07-12 10:15:00,5.89,5.89,5.89,5.89,5600.0,5.4541,5.4541,5.4541,5.4541,5600.0
2012-07-12 10:20:00,5.9,5.9,5.89,5.89,21600.0,5.4634,5.4634,5.4541,5.4541,21600.0
2012-07-12 10:25:00,5.88,5.89,5.88,5.89,4000.0,5.4449,5.4541,5.4449,5.4541,4000.0
2012-07-12 10:30:00,5.89,5.9,5.89,5.9,9600.0,5.4541,5.4634,5.4541,5.4634,9600.0
2012-07-12 10:35:00,5.9,5.9,5.9,5.9,0.0,5.4634,5.4634,5.4634,5.4634,0.0
2012-07-12 10:40:00,5.88,5.88,5.86,5.86,97600.0,5.4449,5.4449,5.4264,5.4264,97600.0
2012-07-12 10:45:00,5.87,5.87,5.86,5.87,51200.0,5.4356,5.4356,5.4264,5.4356,51200.0
2012-07-12 10:50:00,5.87,5.87,5.87,5.87,0.0,5.4356,5.4356,5.4356,5.4356,0.0
2012-07-12 10:55:00,5.88,5.88,5.88,5.88,4800.0,5.4449,5.4449,5.4449,5.4449,4800.0
2012-07-12 11:00:00,5.89,5.92,5.89,5.92,51200.0,5.4541,5.4819,5.4541,5.4819,51200.0
2012-07-12 11:05:00,5.93,5.93,5.92,5.93,28800.0,5.4912,5.4912,5.4819,5.4912,28800.0
2012-07-12 11:10:00,5.92,5.92,5.92,5.92,3200.0,5.4819,5.4819,5.4819,5.4819,3200.0
2012-07-12 11:15:00,5.92,5.92,5.92,5.92,0.0,5.4819,5.4819,5.4819,5.4819,0.0
2012-07-12 11:20:00,5.92,5.92,5.92,5.92,800.0,5.4819,5.4819,5.4819,5.4819,800.0
2012-07-12 11:25:00,5.91,5.93,5.91,5.93,19200.0,5.4727,5.4912,5.4727,5.4912,19200.0
2012-07-12 11:30:00,5.93,5.93,5.93,5.93,16000.0,5.4912,5.4912,5.4912,5.4912,16000.0
2012-07-12 11:35:00,5.94,5.94,5.94,5.94,800.0,5.5004,5.5004,5.5004,5.5004,800.0
2012-07-12 11:40:00,5.92,5.93,5.92,5.93,3200.0,5.4819,5.4912,5.4819,5.4912,3200.0
2012-07-12 11:45:00,5.94,5.95,5.94,5.95,4000.0,5.5004,5.5097,5.5004,5.5097,4000.0
2012-07-12 11:50:00,5.96,5.96,5.96,5.96,2400.0,5.519,5.519,5.519,5.519,2400.0
2012-07-12 11:55:00,5.97,5.98,5.97,5.97,32000.0,5.5282,5.5375,5.5282,5.5282,32000.0
2012-07-12 12:00:00,5.98,5.98,5.97,5.97,20800.0,5.5375,5.5375,5.5282,5.5282,20800.0
2012-07-12 12:05:00,5.97,5.97,5.96,5.96,15200.0,5.5282,5.5282,5.519,5.519,15200.0
2012-07-12 12:10:00,5.96,5.96,5.95,5.95,1600.0,5.519,5.519,5.5097,5.5097,1600.0
2012-07-12 12:15:00,5.95,5.95,5.95,5.95,0.0,5.5097,5.5097,5.5097,5.5097,0.0
2012-07-12 12:20:00,5.97,5.97,5.95,5.96,5600.0,5.5282,5.5282,5.5097,5.519,5600.0
2012-07-12 12:25:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:30:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:35:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:40:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:45:00,5.96,5.96,5.96,5.96,8800.0,5.519,5.519,5.519,5.519,8800.0
2012-07-12 12:50:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:55:00,5.97,5.97,5.97,5.97,800.0,5.5282,5.5282,5.5282,5.5282,800.0
2012-07-12 13:00:00,5.98,5.98,5.96,5.96,3200.0,5.5375,5.5375,5.519,5.519,3200.0
2012-07-12 13:05:00,5.97,5.98,5.96,5.98,88000.0,5.5282,5.5375,5.519,5.5375,88000.0
2012-07-12 13:10:00,5.99,5.99,5.99,5.99,4000.0,5.5467,5.5467,5.5467,5.5467,4000.0
2012-07-12 13:15:00,5.99,5.99,5.99,5.99,25600.0,5.5467,5.5467,5.5467,5.5467,25600.0
2012-07-12 13:20:00,6.01,6.01,6.0,6.0,11200.0,5.5653,5.5653,5.556,5.556,11200.0
2012-07-12 13:25:00,6.01,6.02,5.99,5.99,44800.0,5.5653,5.5745,5.5467,5.5467,44800.0
2012-07-12 13:30:00,5.99,6.01,5.99,6.01,2400.0,5.5467,5.5653,5.5467,5.5653,2400.0
2012-07-12 13:35:00,6.01,6.01,6.01,6.01,3200.0,5.5653,5.5653,5.5653,5.5653,3200.0
2012-07-12 13:40:00,6.02,6.04,6.02,6.04,38400.0,5.5745,5.593,5.5745,5.593,38400.0
2012-07-12 13:45:00,6.04,6.06,6.04,6.06,2400.0,5.593,5.6116,5.593,5.6116,2400.0
2012-07-12 13:50:00,6.05,6.05,6.03,6.03,1600.0,5.6023,5.6023,5.5838,5.5838,1600.0
2012-07-12 13:55:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-07-12 14:00:00,6.0,6.0,6.0,6.0,20000.0,5.556,5.556,5.556,5.556,20000.0
2012-07-12 14:05:00,6.01,6.01,6.01,6.01,1600.0,5.5653,5.5653,5.5653,5.5653,1600.0
2012-07-12 14:10:00,6.01,6.02,6.0,6.0,9600.0,5.5653,5.5745,5.556,5.556,9600.0
2012-07-12 14:15:00,6.0,6.01,5.99,6.01,15200.0,5.556,5.5653,5.5467,5.5653,15200.0
2012-07-12 14:20:00,6.01,6.01,6.01,6.01,0.0,5.5653,5.5653,5.5653,5.5653,0.0
2012-07-12 14:25:00,6.01,6.01,6.01,6.01,1600.0,5.5653,5.5653,5.5653,5.5653,1600.0
2012-07-12 14:30:00,6.02,6.02,6.01,6.01,30400.0,5.5745,5.5745,5.5653,5.5653,30400.0
2012-07-12 14:35:00,6.01,6.01,6.0,6.01,54400.0,5.5653,5.5653,5.556,5.5653,54400.0
2012-07-12 14:40:00,6.01,6.02,6.01,6.02,4000.0,5.5653,5.5745,5.5653,5.5745,4000.0
2012-07-12 14:45:00,6.02,6.02,6.02,6.02,0.0,5.5745,5.5745,5.5745,5.5745,0.0
2012-07-12 14:50:00,6.02,6.02,6.02,6.02,0.0,5.5745,5.5745,5.5745,5.5745,0.0
2012-07-12 14:55:00,6.02,6.02,6.01,6.02,32000.0,5.5745,5.5745,5.5653,5.5745,32000.0
2012-07-12 15:00:00,6.01,6.01,6.01,6.01,14400.0,5.5653,5.5653,5.5653,5.5653,14400.0
2012-07-12 15:05:00,6.02,6.02,6.02,6.02,19200.0,5.5745,5.5745,5.5745,5.5745,19200.0
2012-07-12 15:10:00,6.03,6.04,6.03,6.03,16800.0,5.5838,5.593,5.5838,5.5838,16800.0
2012-07-12 15:15:00,6.03,6.03,6.02,6.02,4800.0,5.5838,5.5838,5.5745,5.5745,4800.0
2012-07-12 15:20:00,6.01,6.04,6.01,6.04,25600.0,5.5653,5.593,5.5653,5.593,25600.0
2012-07-12 15:25:00,6.04,6.05,6.03,6.03,13600.0,5.593,5.6023,5.5838,5.5838,13600.0
2012-07-12 15:30:00,6.03,6.03,6.02,6.02,5600.0,5.5838,5.5838,5.5745,5.5745,5600.0
2012-07-12 15:35:00,6.01,6.02,6.01,6.01,2400.0,5.5653,5.5745,5.5653,5.5653,2400.0
2012-07-12 15:40:00,6.01,6.01,6.01,6.01,0.0,5.5653,5.5653,5.5653,5.5653,0.0
2012-07-12 15:45:00,6.02,6.02,6.01,6.02,17600.0,5.5745,5.5745,5.5653,5.5745,17600.0
2012-07-12 15:50:00,6.0,6.0,5.98,5.98,50400.0,5.556,5.556,5.5375,5.5375,50400.0
2012-07-12 15:55:00,5.97,5.99,5.97,5.98,66400.0,5.5282,5.5467,5.5282,5.5375,66400.0
2012-07-13 09:30:00,6.02,6.05,6.02,6.05,127200.0,5.5745,5.6023,5.5745,5.6023,127200.0
2012-07-13 09:35:00,6.05,6.09,6.05,6.09,65600.0,5.6023,5.6393,5.6023,5.6393,65600.0
2012-07-13 09:40:00,6.1,6.14,6.09,6.14,52000.0,5.6486,5.6856,5.6393,5.6856,52000.0
2012-07-13 09:45:00,6.13,6.14,6.12,6.12,48000.0,5.6764,5.6856,5.6671,5.6671,48000.0
2012-07-13 09:50:00,6.13,6.13,6.12,6.13,47200.0,5.6764,5.6764,5.6671,5.6764,47200.0
2012-07-13 09:55:00,6.1,6.15,6.1,6.15,92800.0,5.6486,5.6949,5.6486,5.6949,92800.0
2012-07-13 10:00:00,6.15,6.17,6.15,6.16,28800.0,5.6949,5.7134,5.6949,5.7042,28800.0
2012-07-13 10:05:00,6.18,6.21,6.17,6.18,81600.0,5.7227,5.7505,5.7134,5.7227,81600.0
2012-07-13 10:10:00,6.18,6.19,6.18,6.18,27200.0,5.7227,5.7319,5.7227,5.7227,27200.0
2012-07-13 10:15:00,6.18,6.18,6.17,6.18,47200.0,5.7227,5.7227,5.7134,5.7227,47200.0
2012-07-13 10:20:00,6.18,6.18,6.18,6.18,5600.0,5.7227,5.7227,5.7227,5.7227,5600.0
2012-07-13 10:25:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-13 10:30:00,6.19,6.19,6.19,6.19,9600.0,5.7319,5.7319,5.7319,5.7319,9600.0
2012-07-13 10:35:00,6.19,6.19,6.19,6.19,5600.0,5.7319,5.7319,5.7319,5.7319,5600.0
2012-07-13 10:40:00,6.19,6.19,6.19,6.19,8000.0,5.7319,5.7319,5.7319,5.7319,8000.0
2012-07-13 10:45:00,6.21,6.21,6.21,6.21,800.0,5.7505,5.7505,5.7505,5.7505,800.0
2012-07-13 10:50:00,6.21,6.21,6.2,6.2,4800.0,5.7505,5.7505,5.7412,5.7412,4800.0
2012-07-13 10:55:00,6.21,6.21,6.2,6.2,80800.0,5.7505,5.7505,5.7412,5.7412,80800.0
2012-07-13 11:00:00,6.2,6.2,6.18,6.19,15200.0,5.7412,5.7412,5.7227,5.7319,15200.0
2012-07-13 11:05:00,6.18,6.19,6.18,6.19,41600.0,5.7227,5.7319,5.7227,5.7319,41600.0
2012-07-13 11:10:00,6.19,6.19,6.19,6.19,800.0,5.7319,5.7319,5.7319,5.7319,800.0
2012-07-13 11:15:00,6.19,6.19,6.19,6.19,10400.0,5.7319,5.7319,5.7319,5.7319,10400.0
2012-07-13 11:20:00,6.2,6.2,6.2,6.2,5600.0,5.7412,5.7412,5.7412,5.7412,5600.0
2012-07-13 11:25:00,6.19,6.2,6.19,6.2,20800.0,5.7319,5.7412,5.7319,5.7412,20800.0
2012-07-13 11:30:00,6.21,6.22,6.21,6.22,13600.0,5.7505,5.7597,5.7505,5.7597,13600.0
2012-07-13 11:35:00,6.21,6.21,6.21,6.21,2400.0,5.7505,5.7505,5.7505,5.7505,2400.0
2012-07-13 11:40:00,6.22,6.22,6.22,6.22,7200.0,5.7597,5.7597,5.7597,5.7597,7200.0
2012-07-13 11:45:00,6.23,6.25,6.23,6.23,56800.0,5.769,5.7875,5.769,5.769,56800.0
2012-07-13 11:50:00,6.23,6.24,6.23,6.23,10400.0,5.769,5.7782,5.769,5.769,10400.0
2012-07-13 11:55:00,6.23,6.24,6.23,6.24,4800.0,5.769,5.7782,5.769,5.7782,4800.0
2012-07-13 12:00:00,6.23,6.24,6.23,6.23,16000.0,5.769,5.7782,5.769,5.769,16000.0
2012-07-13 12:05:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-13 12:10:00,6.23,6.25,6.23,6.24,29600.0,5.769,5.7875,5.769,5.7782,29600.0
2012-07-13 12:15:00,6.24,6.24,6.24,6.24,14400.0,5.7782,5.7782,5.7782,5.7782,14400.0
2012-07-13 12:20:00,6.23,6.23,6.22,6.22,9600.0,5.769,5.769,5.7597,5.7597,9600.0
2012-07-13 12:25:00,6.22,6.22,6.22,6.22,7200.0,5.7597,5.7597,5.7597,5.7597,7200.0
2012-07-13 12:30:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 12:35:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 12:40:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-13 12:45:00,6.22,6.22,6.22,6.22,8000.0,5.7597,5.7597,5.7597,5.7597,8000.0
2012-07-13 12:50:00,6.22,6.22,6.22,6.22,16800.0,5.7597,5.7597,5.7597,5.7597,16800.0
2012-07-13 12:55:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-13 13:00:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 13:05:00,6.22,6.23,6.22,6.23,8800.0,5.7597,5.769,5.7597,5.769,8800.0
2012-07-13 13:10:00,6.23,6.23,6.22,6.23,20800.0,5.769,5.769,5.7597,5.769,20800.0
2012-07-13 13:15:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-13 13:20:00,6.23,6.23,6.23,6.23,16000.0,5.769,5.769,5.769,5.769,16000.0
2012-07-13 13:25:00,6.23,6.23,6.21,6.21,10400.0,5.769,5.769,5.7505,5.7505,10400.0
2012-07-13 13:30:00,6.21,6.21,6.21,6.21,19200.0,5.7505,5.7505,5.7505,5.7505,19200.0
2012-07-13 13:35:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-13 13:40:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-13 13:45:00,6.23,6.23,6.23,6.23,48800.0,5.769,5.769,5.769,5.769,48800.0
2012-07-13 13:50:00,6.23,6.23,6.23,6.23,1600.0,5.769,5.769,5.769,5.769,1600.0
2012-07-13 13:55:00,6.23,6.23,6.22,6.23,26400.0,5.769,5.769,5.7597,5.769,26400.0
2012-07-13 14:00:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-13 14:05:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 14:10:00,6.21,6.22,6.21,6.21,4800.0,5.7505,5.7597,5.7505,5.7505,4800.0
2012-07-13 14:15:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-13 14:20:00,6.22,6.22,6.22,6.22,7200.0,5.7597,5.7597,5.7597,5.7597,7200.0
2012-07-13 14:25:00,6.22,6.22,6.21,6.21,4000.0,5.7597,5.7597,5.7505,5.7505,4000.0
2012-07-13 14:30:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-13 14:35:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 14:40:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 14:45:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 14:50:00,6.21,6.21,6.21,6.21,15200.0,5.7505,5.7505,5.7505,5.7505,15200.0
2012-07-13 14:55:00,6.21,6.21,6.21,6.21,13600.0,5.7505,5.7505,5.7505,5.7505,13600.0
2012-07-13 15:00:00,6.24,6.25,6.24,6.25,47200.0,5.7782,5.7875,5.7782,5.7875,47200.0
2012-07-13 15:05:00,6.25,6.25,6.25,6.25,8000.0,5.7875,5.7875,5.7875,5.7875,8000.0
2012-07-13 15:10:00,6.25,6.26,6.25,6.25,155200.0,5.7875,5.7968,5.7875,5.7875,155200.0
2012-07-13 15:15:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-13 15:20:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-13 15:25:00,6.26,6.26,6.25,6.25,13600.0,5.7968,5.7968,5.7875,5.7875,13600.0
2012-07-13 15:30:00,6.25,6.25,6.25,6.25,3200.0,5.7875,5.7875,5.7875,5.7875,3200.0
2012-07-13 15:35:00,6.25,6.25,6.25,6.25,16800.0,5.7875,5.7875,5.7875,5.7875,16800.0
2012-07-13 15:40:00,6.25,6.27,6.25,6.27,66400.0,5.7875,5.806,5.7875,5.806,66400.0
2012-07-13 15:45:00,6.25,6.26,6.25,6.26,6400.0,5.7875,5.7968,5.7875,5.7968,6400.0
2012-07-13 15:50:00,6.25,6.26,6.24,6.25,33600.0,5.7875,5.7968,5.7782,5.7875,33600.0
2012-07-13 15:55:00,6.25,6.27,6.25,6.27,70400.0,5.7875,5.806,5.7875,5.806,70400.0
2012-07-16 09:30:00,6.2,6.2,6.2,6.2,20000.0,5.7412,5.7412,5.7412,5.7412,20000.0
2012-07-16 09:35:00,6.2,6.2,6.18,6.18,22400.0,5.7412,5.7412,5.7227,5.7227,22400.0
2012-07-16 09:40:00,6.19,6.19,6.17,6.17,48800.0,5.7319,5.7319,5.7134,5.7134,48800.0
2012-07-16 09:45:00,6.18,6.19,6.17,6.18,39200.0,5.7227,5.7319,5.7134,5.7227,39200.0
2012-07-16 09:50:00,6.18,6.18,6.16,6.16,20000.0,5.7227,5.7227,5.7042,5.7042,20000.0
2012-07-16 09:55:00,6.16,6.16,6.15,6.15,20800.0,5.7042,5.7042,5.6949,5.6949,20800.0
2012-07-16 10:00:00,6.15,6.17,6.15,6.16,8800.0,5.6949,5.7134,5.6949,5.7042,8800.0
2012-07-16 10:05:00,6.15,6.15,6.14,6.14,13600.0,5.6949,5.6949,5.6856,5.6856,13600.0
2012-07-16 10:10:00,6.15,6.15,6.15,6.15,8000.0,5.6949,5.6949,5.6949,5.6949,8000.0
2012-07-16 10:15:00,6.15,6.16,6.15,6.16,97600.0,5.6949,5.7042,5.6949,5.7042,97600.0
2012-07-16 10:20:00,6.16,6.16,6.16,6.16,86400.0,5.7042,5.7042,5.7042,5.7042,86400.0
2012-07-16 10:25:00,6.16,6.17,6.16,6.17,29600.0,5.7042,5.7134,5.7042,5.7134,29600.0
2012-07-16 10:30:00,6.18,6.18,6.18,6.18,48000.0,5.7227,5.7227,5.7227,5.7227,48000.0
2012-07-16 10:35:00,6.18,6.2,6.18,6.2,41600.0,5.7227,5.7412,5.7227,5.7412,41600.0
2012-07-16 10:40:00,6.2,6.21,6.19,6.19,4000.0,5.7412,5.7505,5.7319,5.7319,4000.0
2012-07-16 10:45:00,6.21,6.21,6.21,6.21,16000.0,5.7505,5.7505,5.7505,5.7505,16000.0
2012-07-16 10:50:00,6.19,6.19,6.19,6.19,1600.0,5.7319,5.7319,5.7319,5.7319,1600.0
2012-07-16 10:55:00,6.17,6.18,6.17,6.18,33600.0,5.7134,5.7227,5.7134,5.7227,33600.0
2012-07-16 11:00:00,6.18,6.19,6.17,6.18,30400.0,5.7227,5.7319,5.7134,5.7227,30400.0
2012-07-16 11:05:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 11:10:00,6.19,6.22,6.19,6.22,48000.0,5.7319,5.7597,5.7319,5.7597,48000.0
2012-07-16 11:15:00,6.23,6.24,6.23,6.24,12000.0,5.769,5.7782,5.769,5.7782,12000.0
2012-07-16 11:20:00,6.24,6.24,6.24,6.24,29600.0,5.7782,5.7782,5.7782,5.7782,29600.0
2012-07-16 11:25:00,6.24,6.24,6.23,6.24,35200.0,5.7782,5.7782,5.769,5.7782,35200.0
2012-07-16 11:30:00,6.24,6.24,6.23,6.23,36000.0,5.7782,5.7782,5.769,5.769,36000.0
2012-07-16 11:35:00,6.21,6.21,6.21,6.21,8000.0,5.7505,5.7505,5.7505,5.7505,8000.0
2012-07-16 11:40:00,6.22,6.22,6.22,6.22,16800.0,5.7597,5.7597,5.7597,5.7597,16800.0
2012-07-16 11:45:00,6.21,6.22,6.21,6.22,37600.0,5.7505,5.7597,5.7505,5.7597,37600.0
2012-07-16 11:50:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-16 11:55:00,6.21,6.22,6.21,6.22,11200.0,5.7505,5.7597,5.7505,5.7597,11200.0
2012-07-16 12:00:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 12:05:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-16 12:10:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 12:15:00,6.2,6.2,6.18,6.19,15200.0,5.7412,5.7412,5.7227,5.7319,15200.0
2012-07-16 12:20:00,6.19,6.19,6.19,6.19,2400.0,5.7319,5.7319,5.7319,5.7319,2400.0
2012-07-16 12:25:00,6.18,6.18,6.18,6.18,9600.0,5.7227,5.7227,5.7227,5.7227,9600.0
2012-07-16 12:30:00,6.19,6.19,6.19,6.19,800.0,5.7319,5.7319,5.7319,5.7319,800.0
2012-07-16 12:35:00,6.18,6.18,6.17,6.17,1600.0,5.7227,5.7227,5.7134,5.7134,1600.0
2012-07-16 12:40:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-16 12:45:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-16 12:50:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-16 12:55:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 13:00:00,6.19,6.19,6.19,6.19,800.0,5.7319,5.7319,5.7319,5.7319,800.0
2012-07-16 13:05:00,6.19,6.2,6.19,6.2,7200.0,5.7319,5.7412,5.7319,5.7412,7200.0
2012-07-16 13:10:00,6.18,6.18,6.18,6.18,16000.0,5.7227,5.7227,5.7227,5.7227,16000.0
2012-07-16 13:15:00,6.18,6.18,6.17,6.18,40800.0,5.7227,5.7227,5.7134,5.7227,40800.0
2012-07-16 13:20:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 13:25:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 13:30:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 13:35:00,6.2,6.2,6.2,6.2,1600.0,5.7412,5.7412,5.7412,5.7412,1600.0
2012-07-16 13:40:00,6.19,6.19,6.19,6.19,14400.0,5.7319,5.7319,5.7319,5.7319,14400.0
2012-07-16 13:45:00,6.2,6.21,6.2,6.21,28000.0,5.7412,5.7505,5.7412,5.7505,28000.0
2012-07-16 13:50:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-16 13:55:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-16 14:00:00,6.2,6.2,6.2,6.2,4000.0,5.7412,5.7412,5.7412,5.7412,4000.0
2012-07-16 14:05:00,6.2,6.2,6.2,6.2,0.0,5.7412,5.7412,5.7412,5.7412,0.0
2012-07-16 14:10:00,6.22,6.22,6.22,6.22,10400.0,5.7597,5.7597,5.7597,5.7597,10400.0
2012-07-16 14:15:00,6.22,6.24,6.22,6.24,24000.0,5.7597,5.7782,5.7597,5.7782,24000.0
2012-07-16 14:20:00,6.23,6.23,6.23,6.23,4000.0,5.769,5.769,5.769,5.769,4000.0
2012-07-16 14:25:00,6.24,6.24,6.24,6.24,3200.0,5.7782,5.7782,5.7782,5.7782,3200.0
2012-07-16 14:30:00,6.24,6.24,6.22,6.22,74400.0,5.7782,5.7782,5.7597,5.7597,74400.0
2012-07-16 14:35:00,6.22,6.22,6.22,6.22,16000.0,5.7597,5.7597,5.7597,5.7597,16000.0
2012-07-16 14:40:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 14:45:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 14:50:00,6.23,6.23,6.22,6.22,21600.0,5.769,5.769,5.7597,5.7597,21600.0
2012-07-16 14:55:00,6.22,6.22,6.22,6.22,16800.0,5.7597,5.7597,5.7597,5.7597,16800.0
2012-07-16 15:00:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 15:05:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 15:10:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 15:15:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 15:20:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 15:25:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 15:30:00,6.21,6.21,6.21,6.21,800.0,5.7505,5.7505,5.7505,5.7505,800.0
2012-07-16 15:35:00,6.2,6.2,6.2,6.2,8000.0,5.7412,5.7412,5.7412,5.7412,8000.0
2012-07-16 15:40:00,6.19,6.19,6.18,6.18,34400.0,5.7319,5.7319,5.7227,5.7227,34400.0
2012-07-16 15:45:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 15:50:00,6.18,6.2,6.18,6.2,12800.0,5.7227,5.7412,5.7227,5.7412,12800.0
2012-07-16 15:55:00,6.19,6.19,6.18,6.19,162400.0,5.7319,5.7319,5.7227,5.7319,162400.0
2012-07-17 09:30:00,6.26,6.3,6.25,6.29,159200.0,5.7968,5.8338,5.7875,5.8245,159200.0
2012-07-17 09:35:00,6.29,6.3,6.29,6.29,36800.0,5.8245,5.8338,5.8245,5.8245,36800.0
2012-07-17 09:40:00,6.28,6.28,6.26,6.26,52000.0,5.8153,5.8153,5.7968,5.7968,52000.0
2012-07-17 09:45:00,6.26,6.27,6.24,6.24,7200.0,5.7968,5.806,5.7782,5.7782,7200.0
2012-07-17 09:50:00,6.24,6.26,6.23,6.26,38400.0,5.7782,5.7968,5.769,5.7968,38400.0
2012-07-17 09:55:00,6.25,6.25,6.25,6.25,7200.0,5.7875,5.7875,5.7875,5.7875,7200.0
2012-07-17 10:00:00,6.25,6.25,6.17,6.17,53600.0,5.7875,5.7875,5.7134,5.7134,53600.0
2012-07-17 10:05:00,6.16,6.17,6.16,6.17,41600.0,5.7042,5.7134,5.7042,5.7134,41600.0
2012-07-17 10:10:00,6.16,6.18,6.16,6.18,23200.0,5.7042,5.7227,5.7042,5.7227,23200.0
2012-07-17 10:15:00,6.17,6.18,6.17,6.17,44800.0,5.7134,5.7227,5.7134,5.7134,44800.0
2012-07-17 10:20:00,6.16,6.18,6.16,6.18,13600.0,5.7042,5.7227,5.7042,5.7227,13600.0
2012-07-17 10:25:00,6.19,6.19,6.16,6.16,8000.0,5.7319,5.7319,5.7042,5.7042,8000.0
2012-07-17 10:30:00,6.17,6.17,6.17,6.17,1600.0,5.7134,5.7134,5.7134,5.7134,1600.0
2012-07-17 10:35:00,6.15,6.15,6.11,6.11,61600.0,5.6949,5.6949,5.6579,5.6579,61600.0
2012-07-17 10:40:00,6.1,6.11,6.08,6.08,83200.0,5.6486,5.6579,5.6301,5.6301,83200.0
2012-07-17 10:45:00,6.09,6.09,6.09,6.09,6400.0,5.6393,5.6393,5.6393,5.6393,6400.0
2012-07-17 10:50:00,6.09,6.09,6.09,6.09,1600.0,5.6393,5.6393,5.6393,5.6393,1600.0
2012-07-17 10:55:00,6.1,6.1,6.09,6.09,49600.0,5.6486,5.6486,5.6393,5.6393,49600.0
2012-07-17 11:00:00,6.09,6.11,6.09,6.11,12000.0,5.6393,5.6579,5.6393,5.6579,12000.0
2012-07-17 11:05:00,6.11,6.13,6.11,6.13,40000.0,5.6579,5.6764,5.6579,5.6764,40000.0
2012-07-17 11:10:00,6.14,6.14,6.14,6.14,800.0,5.6856,5.6856,5.6856,5.6856,800.0
2012-07-17 11:15:00,6.14,6.14,6.14,6.14,0.0,5.6856,5.6856,5.6856,5.6856,0.0
2012-07-17 11:20:00,6.14,6.14,6.14,6.14,8000.0,5.6856,5.6856,5.6856,5.6856,8000.0
2012-07-17 11:25:00,6.14,6.14,6.14,6.14,8000.0,5.6856,5.6856,5.6856,5.6856,8000.0
2012-07-17 11:30:00,6.13,6.13,6.13,6.13,800.0,5.6764,5.6764,5.6764,5.6764,800.0
2012-07-17 11:35:00,6.15,6.17,6.15,6.17,4000.0,5.6949,5.7134,5.6949,5.7134,4000.0
2012-07-17 11:40:00,6.18,6.2,6.18,6.2,25600.0,5.7227,5.7412,5.7227,5.7412,25600.0
2012-07-17 11:45:00,6.21,6.21,6.21,6.21,15200.0,5.7505,5.7505,5.7505,5.7505,15200.0
2012-07-17 11:50:00,6.2,6.2,6.2,6.2,800.0,5.7412,5.7412,5.7412,5.7412,800.0
2012-07-17 11:55:00,6.23,6.24,6.23,6.24,5600.0,5.769,5.7782,5.769,5.7782,5600.0
2012-07-17 12:00:00,6.25,6.27,6.25,6.26,51200.0,5.7875,5.806,5.7875,5.7968,51200.0
2012-07-17 12:05:00,6.27,6.27,6.26,6.26,40800.0,5.806,5.806,5.7968,5.7968,40800.0
2012-07-17 12:10:00,6.26,6.26,6.26,6.26,2400.0,5.7968,5.7968,5.7968,5.7968,2400.0
2012-07-17 12:15:00,6.25,6.25,6.25,6.25,11200.0,5.7875,5.7875,5.7875,5.7875,11200.0
2012-07-17 12:20:00,6.25,6.25,6.25,6.25,0.0,5.7875,5.7875,5.7875,5.7875,0.0
2012-07-17 12:25:00,6.27,6.27,6.27,6.27,8000.0,5.806,5.806,5.806,5.806,8000.0
2012-07-17 12:30:00,6.28,6.29,6.28,6.29,16800.0,5.8153,5.8245,5.8153,5.8245,16800.0
2012-07-17 12:35:00,6.28,6.29,6.28,6.29,6400.0,5.8153,5.8245,5.8153,5.8245,6400.0
2012-07-17 12:40:00,6.28,6.28,6.28,6.28,8000.0,5.8153,5.8153,5.8153,5.8153,8000.0
2012-07-17 12:45:00,6.28,6.28,6.28,6.28,32000.0,5.8153,5.8153,5.8153,5.8153,32000.0
2012-07-17 12:50:00,6.28,6.28,6.28,6.28,800.0,5.8153,5.8153,5.8153,5.8153,800.0
2012-07-17 12:55:00,6.27,6.27,6.27,6.27,24000.0,5.806,5.806,5.806,5.806,24000.0
2012-07-17 13:00:00,6.27,6.27,6.27,6.27,800.0,5.806,5.806,5.806,5.806,800.0
2012-07-17 13:05:00,6.27,6.27,6.27,6.27,0.0,5.806,5.806,5.806,5.806,0.0
2012-07-17 13:10:00,6.27,6.27,6.27,6.27,800.0,5.806,5.806,5.806,5.806,800.0
2012-07-17 13:15:00,6.28,6.28,6.28,6.28,800.0,5.8153,5.8153,5.8153,5.8153,800.0
2012-07-17 13:20:00,6.28,6.29,6.28,6.29,15200.0,5.8153,5.8245,5.8153,5.8245,15200.0
2012-07-17 13:25:00,6.3,6.32,6.3,6.32,32000.0,5.8338,5.8523,5.8338,5.8523,32000.0
2012-07-17 13:30:00,6.31,6.33,6.31,6.33,19200.0,5.8431,5.8616,5.8431,5.8616,19200.0
2012-07-17 13:35:00,6.33,6.33,6.33,6.33,800.0,5.8616,5.8616,5.8616,5.8616,800.0
2012-07-17 13:40:00,6.33,6.33,6.33,6.33,7200.0,5.8616,5.8616,5.8616,5.8616,7200.0
2012-07-17 13:45:00,6.33,6.33,6.32,6.32,2400.0,5.8616,5.8616,5.8523,5.8523,2400.0
2012-07-17 13:50:00,6.32,6.32,6.32,6.32,20000.0,5.8523,5.8523,5.8523,5.8523,20000.0
2012-07-17 13:55:00,6.32,6.32,6.32,6.32,0.0,5.8523,5.8523,5.8523,5.8523,0.0
2012-07-17 14:00:00,6.31,6.31,6.31,6.31,800.0,5.8431,5.8431,5.8431,5.8431,800.0
2012-07-17 14:05:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-07-17 14:10:00,6.32,6.32,6.32,6.32,800.0,5.8523,5.8523,5.8523,5.8523,800.0
2012-07-17 14:15:00,6.33,6.33,6.31,6.31,4000.0,5.8616,5.8616,5.8431,5.8431,4000.0
2012-07-17 14:20:00,6.32,6.32,6.32,6.32,5600.0,5.8523,5.8523,5.8523,5.8523,5600.0
2012-07-17 14:25:00,6.31,6.31,6.31,6.31,2400.0,5.8431,5.8431,5.8431,5.8431,2400.0
2012-07-17 14:30:00,6.32,6.32,6.31,6.31,19200.0,5.8523,5.8523,5.8431,5.8431,19200.0
2012-07-17 14:35:00,6.31,6.31,6.3,6.3,2400.0,5.8431,5.8431,5.8338,5.8338,2400.0
2012-07-17 14:40:00,6.31,6.31,6.31,6.31,800.0,5.8431,5.8431,5.8431,5.8431,800.0
2012-07-17 14:45:00,6.31,6.31,6.31,6.31,12000.0,5.8431,5.8431,5.8431,5.8431,12000.0
2012-07-17 14:50:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-07-17 14:55:00,6.32,6.33,6.32,6.33,3200.0,5.8523,5.8616,5.8523,5.8616,3200.0
2012-07-17 15:00:00,6.32,6.32,6.32,6.32,5600.0,5.8523,5.8523,5.8523,5.8523,5600.0
2012-07-17 15:05:00,6.31,6.31,6.3,6.31,76800.0,5.8431,5.8431,5.8338,5.8431,76800.0
2012-07-17 15:10:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-07-17 15:15:00,6.3,6.3,6.3,6.3,8000.0,5.8338,5.8338,5.8338,5.8338,8000.0
2012-07-17 15:20:00,6.31,6.31,6.31,6.31,1600.0,5.8431,5.8431,5.8431,5.8431,1600.0
2012-07-17 15:25:00,6.3,6.3,6.29,6.29,7200.0,5.8338,5.8338,5.8245,5.8245,7200.0
2012-07-17 15:30:00,6.29,6.29,6.29,6.29,4800.0,5.8245,5.8245,5.8245,5.8245,4800.0
2012-07-17 15:35:00,6.28,6.28,6.27,6.27,2400.0,5.8153,5.8153,5.806,5.806,2400.0
2012-07-17 15:40:00,6.28,6.28,6.28,6.28,4000.0,5.8153,5.8153,5.8153,5.8153,4000.0
2012-07-17 15:45:00,6.29,6.3,6.28,6.3,4000.0,5.8245,5.8338,5.8153,5.8338,4000.0
2012-07-17 15:50:00,6.3,6.3,6.3,6.3,7200.0,5.8338,5.8338,5.8338,5.8338,7200.0
2012-07-17 15:55:00,6.3,6.3,6.29,6.3,52000.0,5.8338,5.8338,5.8245,5.8338,52000.0
2012-07-18 09:30:00,6.24,6.27,6.24,6.27,68800.0,5.7782,5.806,5.7782,5.806,68800.0
2012-07-18 09:35:00,6.28,6.28,6.27,6.27,25600.0,5.8153,5.8153,5.806,5.806,25600.0
2012-07-18 09:40:00,6.29,6.3,6.29,6.29,84000.0,5.8245,5.8338,5.8245,5.8245,84000.0
2012-07-18 09:45:00,6.3,6.3,6.3,6.3,8000.0,5.8338,5.8338,5.8338,5.8338,8000.0
2012-07-18 09:50:00,6.32,6.33,6.32,6.33,57600.0,5.8523,5.8616,5.8523,5.8616,57600.0
2012-07-18 09:55:00,6.34,6.35,6.34,6.34,44800.0,5.8708,5.8801,5.8708,5.8708,44800.0
2012-07-18 10:00:00,6.34,6.38,6.34,6.38,44000.0,5.8708,5.9079,5.8708,5.9079,44000.0
2012-07-18 10:05:00,6.37,6.37,6.36,6.36,19200.0,5.8986,5.8986,5.8894,5.8894,19200.0
2012-07-18 10:10:00,6.37,6.38,6.37,6.37,8000.0,5.8986,5.9079,5.8986,5.8986,8000.0
2012-07-18 10:15:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-18 10:20:00,6.36,6.36,6.35,6.36,69600.0,5.8894,5.8894,5.8801,5.8894,69600.0
2012-07-18 10:25:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-07-18 10:30:00,6.36,6.36,6.35,6.35,8000.0,5.8894,5.8894,5.8801,5.8801,8000.0
2012-07-18 10:35:00,6.36,6.36,6.36,6.36,800.0,5.8894,5.8894,5.8894,5.8894,800.0
2012-07-18 10:40:00,6.38,6.39,6.37,6.39,12000.0,5.9079,5.9171,5.8986,5.9171,12000.0
2012-07-18 10:45:00,6.39,6.4,6.39,6.4,10400.0,5.9171,5.9264,5.9171,5.9264,10400.0
2012-07-18 10:50:00,6.4,6.41,6.4,6.41,9600.0,5.9264,5.9357,5.9264,5.9357,9600.0
2012-07-18 10:55:00,6.42,6.44,6.42,6.43,53600.0,5.9449,5.9634,5.9449,5.9542,53600.0
2012-07-18 11:00:00,6.43,6.43,6.42,6.42,12800.0,5.9542,5.9542,5.9449,5.9449,12800.0
2012-07-18 11:05:00,6.42,6.42,6.41,6.42,50400.0,5.9449,5.9449,5.9357,5.9449,50400.0
2012-07-18 11:10:00,6.41,6.41,6.41,6.41,12000.0,5.9357,5.9357,5.9357,5.9357,12000.0
2012-07-18 11:15:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-18 11:20:00,6.41,6.41,6.4,6.4,2400.0,5.9357,5.9357,5.9264,5.9264,2400.0
2012-07-18 11:25:00,6.4,6.4,6.4,6.4,25600.0,5.9264,5.9264,5.9264,5.9264,25600.0
2012-07-18 11:30:00,6.41,6.42,6.41,6.42,22400.0,5.9357,5.9449,5.9357,5.9449,22400.0
2012-07-18 11:35:00,6.44,6.44,6.44,6.44,12800.0,5.9634,5.9634,5.9634,5.9634,12800.0
2012-07-18 11:40:00,6.44,6.44,6.44,6.44,0.0,5.9634,5.9634,5.9634,5.9634,0.0
2012-07-18 11:45:00,6.44,6.44,6.43,6.43,31200.0,5.9634,5.9634,5.9542,5.9542,31200.0
2012-07-18 11:50:00,6.43,6.43,6.43,6.43,0.0,5.9542,5.9542,5.9542,5.9542,0.0
2012-07-18 11:55:00,6.43,6.43,6.43,6.43,11200.0,5.9542,5.9542,5.9542,5.9542,11200.0
2012-07-18 12:00:00,6.44,6.45,6.44,6.45,40800.0,5.9634,5.9727,5.9634,5.9727,40800.0
2012-07-18 12:05:00,6.45,6.46,6.44,6.46,20800.0,5.9727,5.982,5.9634,5.982,20800.0
2012-07-18 12:10:00,6.46,6.47,6.46,6.47,15200.0,5.982,5.9912,5.982,5.9912,15200.0
2012-07-18 12:15:00,6.47,6.47,6.47,6.47,22400.0,5.9912,5.9912,5.9912,5.9912,22400.0
2012-07-18 12:20:00,6.47,6.47,6.47,6.47,0.0,5.9912,5.9912,5.9912,5.9912,0.0
2012-07-18 12:25:00,6.48,6.48,6.48,6.48,1600.0,6.0005,6.0005,6.0005,6.0005,1600.0
2012-07-18 12:30:00,6.48,6.48,6.48,6.48,800.0,6.0005,6.0005,6.0005,6.0005,800.0
2012-07-18 12:35:00,6.46,6.46,6.46,6.46,8800.0,5.982,5.982,5.982,5.982,8800.0
2012-07-18 12:40:00,6.47,6.47,6.47,6.47,5600.0,5.9912,5.9912,5.9912,5.9912,5600.0
2012-07-18 12:45:00,6.47,6.47,6.46,6.47,28000.0,5.9912,5.9912,5.982,5.9912,28000.0
2012-07-18 12:50:00,6.47,6.47,6.47,6.47,800.0,5.9912,5.9912,5.9912,5.9912,800.0
2012-07-18 12:55:00,6.47,6.47,6.47,6.47,12800.0,5.9912,5.9912,5.9912,5.9912,12800.0
2012-07-18 13:00:00,6.47,6.47,6.47,6.47,18400.0,5.9912,5.9912,5.9912,5.9912,18400.0
2012-07-18 13:05:00,6.47,6.47,6.47,6.47,11200.0,5.9912,5.9912,5.9912,5.9912,11200.0
2012-07-18 13:10:00,6.47,6.47,6.47,6.47,3200.0,5.9912,5.9912,5.9912,5.9912,3200.0
2012-07-18 13:15:00,6.47,6.47,6.47,6.47,3200.0,5.9912,5.9912,5.9912,5.9912,3200.0
2012-07-18 13:20:00,6.47,6.47,6.47,6.47,16000.0,5.9912,5.9912,5.9912,5.9912,16000.0
2012-07-18 13:25:00,6.47,6.47,6.47,6.47,0.0,5.9912,5.9912,5.9912,5.9912,0.0
2012-07-18 13:30:00,6.46,6.46,6.46,6.46,22400.0,5.982,5.982,5.982,5.982,22400.0
2012-07-18 13:35:00,6.46,6.46,6.45,6.45,12000.0,5.982,5.982,5.9727,5.9727,12000.0
2012-07-18 13:40:00,6.44,6.45,6.44,6.45,10400.0,5.9634,5.9727,5.9634,5.9727,10400.0
2012-07-18 13:45:00,6.45,6.45,6.45,6.45,0.0,5.9727,5.9727,5.9727,5.9727,0.0
2012-07-18 13:50:00,6.44,6.45,6.44,6.45,13600.0,5.9634,5.9727,5.9634,5.9727,13600.0
2012-07-18 13:55:00,6.44,6.44,6.44,6.44,2400.0,5.9634,5.9634,5.9634,5.9634,2400.0
2012-07-18 14:00:00,6.45,6.46,6.44,6.45,44000.0,5.9727,5.982,5.9634,5.9727,44000.0
2012-07-18 14:05:00,6.45,6.45,6.45,6.45,4000.0,5.9727,5.9727,5.9727,5.9727,4000.0
2012-07-18 14:10:00,6.45,6.45,6.45,6.45,36000.0,5.9727,5.9727,5.9727,5.9727,36000.0
2012-07-18 14:15:00,6.45,6.46,6.45,6.46,27200.0,5.9727,5.982,5.9727,5.982,27200.0
2012-07-18 14:20:00,6.46,6.46,6.46,6.46,10400.0,5.982,5.982,5.982,5.982,10400.0
2012-07-18 14:25:00,6.47,6.47,6.47,6.47,5600.0,5.9912,5.9912,5.9912,5.9912,5600.0
2012-07-18 14:30:00,6.45,6.45,6.45,6.45,21600.0,5.9727,5.9727,5.9727,5.9727,21600.0
2012-07-18 14:35:00,6.46,6.47,6.46,6.47,3200.0,5.982,5.9912,5.982,5.9912,3200.0
2012-07-18 14:40:00,6.45,6.45,6.41,6.43,48000.0,5.9727,5.9727,5.9357,5.9542,48000.0
2012-07-18 14:45:00,6.43,6.43,6.42,6.43,4000.0,5.9542,5.9542,5.9449,5.9542,4000.0
2012-07-18 14:50:00,6.43,6.43,6.43,6.43,800.0,5.9542,5.9542,5.9542,5.9542,800.0
2012-07-18 14:55:00,6.43,6.43,6.43,6.43,800.0,5.9542,5.9542,5.9542,5.9542,800.0
2012-07-18 15:00:00,6.45,6.45,6.45,6.45,22400.0,5.9727,5.9727,5.9727,5.9727,22400.0
2012-07-18 15:05:00,6.45,6.45,6.45,6.45,4000.0,5.9727,5.9727,5.9727,5.9727,4000.0
2012-07-18 15:10:00,6.45,6.45,6.45,6.45,0.0,5.9727,5.9727,5.9727,5.9727,0.0
2012-07-18 15:15:00,6.45,6.45,6.45,6.45,0.0,5.9727,5.9727,5.9727,5.9727,0.0
2012-07-18 15:20:00,6.47,6.48,6.47,6.48,67200.0,5.9912,6.0005,5.9912,6.0005,67200.0
2012-07-18 15:25:00,6.46,6.46,6.46,6.46,9600.0,5.982,5.982,5.982,5.982,9600.0
2012-07-18 15:30:00,6.47,6.47,6.47,6.47,27200.0,5.9912,5.9912,5.9912,5.9912,27200.0
2012-07-18 15:35:00,6.47,6.47,6.47,6.47,0.0,5.9912,5.9912,5.9912,5.9912,0.0
2012-07-18 15:40:00,6.47,6.47,6.47,6.47,800.0,5.9912,5.9912,5.9912,5.9912,800.0
2012-07-18 15:45:00,6.47,6.47,6.45,6.46,12800.0,5.9912,5.9912,5.9727,5.982,12800.0
2012-07-18 15:50:00,6.46,6.46,6.44,6.44,32000.0,5.982,5.982,5.9634,5.9634,32000.0
2012-07-18 15:55:00,6.45,6.47,6.44,6.46,70400.0,5.9727,5.9912,5.9634,5.982,70400.0
2012-07-19 09:30:00,6.51,6.52,6.49,6.51,43200.0,6.0283,6.0375,6.0097,6.0283,43200.0
2012-07-19 09:35:00,6.51,6.53,6.51,6.53,34400.0,6.0283,6.0468,6.0283,6.0468,34400.0
2012-07-19 09:40:00,6.52,6.53,6.52,6.53,19200.0,6.0375,6.0468,6.0375,6.0468,19200.0
2012-07-19 09:45:00,6.53,6.53,6.52,6.52,48000.0,6.0468,6.0468,6.0375,6.0375,48000.0
2012-07-19 09:50:00,6.52,6.53,6.52,6.52,21600.0,6.0375,6.0468,6.0375,6.0375,21600.0
2012-07-19 09:55:00,6.53,6.54,6.53,6.54,55200.0,6.0468,6.056,6.0468,6.056,55200.0
2012-07-19 10:00:00,6.49,6.5,6.47,6.5,29600.0,6.0097,6.019,5.9912,6.019,29600.0
2012-07-19 10:05:00,6.49,6.49,6.48,6.48,10400.0,6.0097,6.0097,6.0005,6.0005,10400.0
2012-07-19 10:10:00,6.46,6.46,6.45,6.45,4800.0,5.982,5.982,5.9727,5.9727,4800.0
2012-07-19 10:15:00,6.46,6.49,6.45,6.49,9600.0,5.982,6.0097,5.9727,6.0097,9600.0
2012-07-19 10:20:00,6.5,6.5,6.5,6.5,4800.0,6.019,6.019,6.019,6.019,4800.0
2012-07-19 10:25:00,6.5,6.5,6.5,6.5,9600.0,6.019,6.019,6.019,6.019,9600.0
2012-07-19 10:30:00,6.5,6.5,6.5,6.5,0.0,6.019,6.019,6.019,6.019,0.0
2012-07-19 10:35:00,6.47,6.47,6.46,6.46,10400.0,5.9912,5.9912,5.982,5.982,10400.0
2012-07-19 10:40:00,6.46,6.46,6.46,6.46,800.0,5.982,5.982,5.982,5.982,800.0
2012-07-19 10:45:00,6.46,6.46,6.46,6.46,0.0,5.982,5.982,5.982,5.982,0.0
2012-07-19 10:50:00,6.49,6.49,6.49,6.49,1600.0,6.0097,6.0097,6.0097,6.0097,1600.0
2012-07-19 10:55:00,6.49,6.49,6.49,6.49,24000.0,6.0097,6.0097,6.0097,6.0097,24000.0
2012-07-19 11:00:00,6.5,6.51,6.5,6.51,26400.0,6.019,6.0283,6.019,6.0283,26400.0
2012-07-19 11:05:00,6.52,6.52,6.52,6.52,17600.0,6.0375,6.0375,6.0375,6.0375,17600.0
2012-07-19 11:10:00,6.51,6.52,6.51,6.51,3200.0,6.0283,6.0375,6.0283,6.0283,3200.0
2012-07-19 11:15:00,6.51,6.51,6.51,6.51,4000.0,6.0283,6.0283,6.0283,6.0283,4000.0
2012-07-19 11:20:00,6.51,6.52,6.51,6.52,16800.0,6.0283,6.0375,6.0283,6.0375,16800.0
2012-07-19 11:25:00,6.51,6.51,6.51,6.51,800.0,6.0283,6.0283,6.0283,6.0283,800.0
2012-07-19 11:30:00,6.52,6.52,6.52,6.52,2400.0,6.0375,6.0375,6.0375,6.0375,2400.0
2012-07-19 11:35:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-19 11:40:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-19 11:45:00,6.49,6.49,6.49,6.49,3200.0,6.0097,6.0097,6.0097,6.0097,3200.0
2012-07-19 11:50:00,6.49,6.5,6.49,6.5,19200.0,6.0097,6.019,6.0097,6.019,19200.0
2012-07-19 11:55:00,6.5,6.5,6.5,6.5,0.0,6.019,6.019,6.019,6.019,0.0
2012-07-19 12:00:00,6.5,6.5,6.5,6.5,0.0,6.019,6.019,6.019,6.019,0.0
2012-07-19 12:05:00,6.53,6.53,6.53,6.53,7200.0,6.0468,6.0468,6.0468,6.0468,7200.0
2012-07-19 12:10:00,6.52,6.53,6.52,6.53,32000.0,6.0375,6.0468,6.0375,6.0468,32000.0
2012-07-19 12:15:00,6.53,6.55,6.53,6.55,36000.0,6.0468,6.0653,6.0468,6.0653,36000.0
2012-07-19 12:20:00,6.56,6.56,6.56,6.56,27200.0,6.0746,6.0746,6.0746,6.0746,27200.0
2012-07-19 12:25:00,6.56,6.57,6.56,6.56,16000.0,6.0746,6.0838,6.0746,6.0746,16000.0
2012-07-19 12:30:00,6.55,6.55,6.55,6.55,6400.0,6.0653,6.0653,6.0653,6.0653,6400.0
2012-07-19 12:35:00,6.55,6.55,6.55,6.55,800.0,6.0653,6.0653,6.0653,6.0653,800.0
2012-07-19 12:40:00,6.53,6.53,6.53,6.53,3200.0,6.0468,6.0468,6.0468,6.0468,3200.0
2012-07-19 12:45:00,6.53,6.53,6.53,6.53,4000.0,6.0468,6.0468,6.0468,6.0468,4000.0
2012-07-19 12:50:00,6.53,6.53,6.53,6.53,0.0,6.0468,6.0468,6.0468,6.0468,0.0
2012-07-19 12:55:00,6.52,6.52,6.5,6.5,25600.0,6.0375,6.0375,6.019,6.019,25600.0
2012-07-19 13:00:00,6.49,6.51,6.49,6.51,32000.0,6.0097,6.0283,6.0097,6.0283,32000.0
2012-07-19 13:05:00,6.51,6.51,6.51,6.51,0.0,6.0283,6.0283,6.0283,6.0283,0.0
2012-07-19 13:10:00,6.52,6.52,6.52,6.52,8800.0,6.0375,6.0375,6.0375,6.0375,8800.0
2012-07-19 13:15:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-19 13:20:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-19 13:25:00,6.52,6.52,6.51,6.51,12800.0,6.0375,6.0375,6.0283,6.0283,12800.0
2012-07-19 13:30:00,6.51,6.51,6.51,6.51,2400.0,6.0283,6.0283,6.0283,6.0283,2400.0
2012-07-19 13:35:00,6.49,6.49,6.49,6.49,2400.0,6.0097,6.0097,6.0097,6.0097,2400.0
2012-07-19 13:40:00,6.48,6.48,6.48,6.48,1600.0,6.0005,6.0005,6.0005,6.0005,1600.0
2012-07-19 13:45:00,6.48,6.48,6.45,6.46,32800.0,6.0005,6.0005,5.9727,5.982,32800.0
2012-07-19 13:50:00,6.47,6.47,6.47,6.47,8800.0,5.9912,5.9912,5.9912,5.9912,8800.0
2012-07-19 13:55:00,6.46,6.46,6.46,6.46,8000.0,5.982,5.982,5.982,5.982,8000.0
2012-07-19 14:00:00,6.46,6.46,6.46,6.46,0.0,5.982,5.982,5.982,5.982,0.0
2012-07-19 14:05:00,6.48,6.5,6.48,6.5,18400.0,6.0005,6.019,6.0005,6.019,18400.0
2012-07-19 14:10:00,6.49,6.51,6.49,6.51,16800.0,6.0097,6.0283,6.0097,6.0283,16800.0
2012-07-19 14:15:00,6.51,6.51,6.5,6.5,1600.0,6.0283,6.0283,6.019,6.019,1600.0
2012-07-19 14:20:00,6.49,6.49,6.49,6.49,2400.0,6.0097,6.0097,6.0097,6.0097,2400.0
2012-07-19 14:25:00,6.49,6.49,6.49,6.49,0.0,6.0097,6.0097,6.0097,6.0097,0.0
2012-07-19 14:30:00,6.49,6.49,6.49,6.49,800.0,6.0097,6.0097,6.0097,6.0097,800.0
2012-07-19 14:35:00,6.51,6.51,6.51,6.51,1600.0,6.0283,6.0283,6.0283,6.0283,1600.0
2012-07-19 14:40:00,6.51,6.51,6.51,6.51,0.0,6.0283,6.0283,6.0283,6.0283,0.0
2012-07-19 14:45:00,6.51,6.51,6.51,6.51,0.0,6.0283,6.0283,6.0283,6.0283,0.0
2012-07-19 14:50:00,6.51,6.51,6.51,6.51,0.0,6.0283,6.0283,6.0283,6.0283,0.0
2012-07-19 14:55:00,6.51,6.51,6.51,6.51,1600.0,6.0283,6.0283,6.0283,6.0283,1600.0
2012-07-19 15:00:00,6.51,6.52,6.51,6.52,10400.0,6.0283,6.0375,6.0283,6.0375,10400.0
2012-07-19 15:05:00,6.5,6.51,6.5,6.51,4000.0,6.019,6.0283,6.019,6.0283,4000.0
2012-07-19 15:10:00,6.51,6.53,6.51,6.53,11200.0,6.0283,6.0468,6.0283,6.0468,11200.0
2012-07-19 15:15:00,6.52,6.53,6.52,6.52,4000.0,6.0375,6.0468,6.0375,6.0375,4000.0
2012-07-19 15:20:00,6.53,6.53,6.52,6.52,36800.0,6.0468,6.0468,6.0375,6.0375,36800.0
2012-07-19 15:25:00,6.52,6.52,6.52,6.52,1600.0,6.0375,6.0375,6.0375,6.0375,1600.0
2012-07-19 15:30:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-19 15:35:00,6.51,6.52,6.51,6.52,1600.0,6.0283,6.0375,6.0283,6.0375,1600.0
2012-07-19 15:40:00,6.52,6.53,6.52,6.53,11200.0,6.0375,6.0468,6.0375,6.0468,11200.0
2012-07-19 15:45:00,6.53,6.53,6.53,6.53,7200.0,6.0468,6.0468,6.0468,6.0468,7200.0
2012-07-19 15:50:00,6.52,6.52,6.5,6.5,8800.0,6.0375,6.0375,6.019,6.019,8800.0
2012-07-19 15:55:00,6.51,6.52,6.5,6.52,56800.0,6.0283,6.0375,6.019,6.0375,56800.0
2012-07-20 09:30:00,6.39,6.41,6.38,6.4,23200.0,5.9171,5.9357,5.9079,5.9264,23200.0
2012-07-20 09:35:00,6.4,6.41,6.4,6.41,12800.0,5.9264,5.9357,5.9264,5.9357,12800.0
2012-07-20 09:40:00,6.42,6.42,6.4,6.4,8000.0,5.9449,5.9449,5.9264,5.9264,8000.0
2012-07-20 09:45:00,6.38,6.39,6.38,6.39,54400.0,5.9079,5.9171,5.9079,5.9171,54400.0
2012-07-20 09:50:00,6.39,6.41,6.39,6.4,34400.0,5.9171,5.9357,5.9171,5.9264,34400.0
2012-07-20 09:55:00,6.4,6.42,6.39,6.42,179200.0,5.9264,5.9449,5.9171,5.9449,179200.0
2012-07-20 10:00:00,6.4,6.43,6.4,6.43,39200.0,5.9264,5.9542,5.9264,5.9542,39200.0
2012-07-20 10:05:00,6.44,6.44,6.44,6.44,3200.0,5.9634,5.9634,5.9634,5.9634,3200.0
2012-07-20 10:10:00,6.42,6.42,6.42,6.42,1600.0,5.9449,5.9449,5.9449,5.9449,1600.0
2012-07-20 10:15:00,6.43,6.43,6.41,6.41,8800.0,5.9542,5.9542,5.9357,5.9357,8800.0
2012-07-20 10:20:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 10:25:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 10:30:00,6.4,6.4,6.38,6.38,41600.0,5.9264,5.9264,5.9079,5.9079,41600.0
2012-07-20 10:35:00,6.38,6.39,6.38,6.39,44800.0,5.9079,5.9171,5.9079,5.9171,44800.0
2012-07-20 10:40:00,6.39,6.39,6.36,6.36,32800.0,5.9171,5.9171,5.8894,5.8894,32800.0
2012-07-20 10:45:00,6.36,6.37,6.36,6.37,20800.0,5.8894,5.8986,5.8894,5.8986,20800.0
2012-07-20 10:50:00,6.38,6.4,6.38,6.4,15200.0,5.9079,5.9264,5.9079,5.9264,15200.0
2012-07-20 10:55:00,6.4,6.4,6.4,6.4,16000.0,5.9264,5.9264,5.9264,5.9264,16000.0
2012-07-20 11:00:00,6.41,6.41,6.41,6.41,800.0,5.9357,5.9357,5.9357,5.9357,800.0
2012-07-20 11:05:00,6.42,6.42,6.42,6.42,4000.0,5.9449,5.9449,5.9449,5.9449,4000.0
2012-07-20 11:10:00,6.42,6.42,6.42,6.42,0.0,5.9449,5.9449,5.9449,5.9449,0.0
2012-07-20 11:15:00,6.41,6.41,6.41,6.41,37600.0,5.9357,5.9357,5.9357,5.9357,37600.0
2012-07-20 11:20:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 11:25:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 11:30:00,6.4,6.4,6.4,6.4,4800.0,5.9264,5.9264,5.9264,5.9264,4800.0
2012-07-20 11:35:00,6.38,6.38,6.38,6.38,1600.0,5.9079,5.9079,5.9079,5.9079,1600.0
2012-07-20 11:40:00,6.38,6.38,6.38,6.38,0.0,5.9079,5.9079,5.9079,5.9079,0.0
2012-07-20 11:45:00,6.39,6.41,6.39,6.41,11200.0,5.9171,5.9357,5.9171,5.9357,11200.0
2012-07-20 11:50:00,6.41,6.41,6.39,6.39,34400.0,5.9357,5.9357,5.9171,5.9171,34400.0
2012-07-20 11:55:00,6.39,6.39,6.39,6.39,2400.0,5.9171,5.9171,5.9171,5.9171,2400.0
2012-07-20 12:00:00,6.38,6.39,6.38,6.39,28800.0,5.9079,5.9171,5.9079,5.9171,28800.0
2012-07-20 12:05:00,6.38,6.38,6.36,6.37,11200.0,5.9079,5.9079,5.8894,5.8986,11200.0
2012-07-20 12:10:00,6.37,6.37,6.37,6.37,4000.0,5.8986,5.8986,5.8986,5.8986,4000.0
2012-07-20 12:15:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-20 12:20:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-20 12:25:00,6.36,6.36,6.36,6.36,8000.0,5.8894,5.8894,5.8894,5.8894,8000.0
2012-07-20 12:30:00,6.35,6.35,6.34,6.34,5600.0,5.8801,5.8801,5.8708,5.8708,5600.0
2012-07-20 12:35:00,6.34,6.34,6.33,6.33,8800.0,5.8708,5.8708,5.8616,5.8616,8800.0
2012-07-20 12:40:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 12:45:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 12:50:00,6.36,6.36,6.36,6.36,800.0,5.8894,5.8894,5.8894,5.8894,800.0
2012-07-20 12:55:00,6.37,6.37,6.37,6.37,6400.0,5.8986,5.8986,5.8986,5.8986,6400.0
2012-07-20 13:00:00,6.37,6.37,6.36,6.36,1600.0,5.8986,5.8986,5.8894,5.8894,1600.0
2012-07-20 13:05:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-20 13:10:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-20 13:15:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-20 13:20:00,6.33,6.33,6.33,6.33,20000.0,5.8616,5.8616,5.8616,5.8616,20000.0
2012-07-20 13:25:00,6.32,6.33,6.32,6.33,32000.0,5.8523,5.8616,5.8523,5.8616,32000.0
2012-07-20 13:30:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 13:35:00,6.34,6.34,6.34,6.34,12000.0,5.8708,5.8708,5.8708,5.8708,12000.0
2012-07-20 13:40:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 13:45:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 13:50:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 13:55:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 14:00:00,6.34,6.35,6.34,6.35,1600.0,5.8708,5.8801,5.8708,5.8801,1600.0
2012-07-20 14:05:00,6.35,6.35,6.35,6.35,23200.0,5.8801,5.8801,5.8801,5.8801,23200.0
2012-07-20 14:10:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-20 14:15:00,6.35,6.35,6.35,6.35,800.0,5.8801,5.8801,5.8801,5.8801,800.0
2012-07-20 14:20:00,6.34,6.34,6.34,6.34,5600.0,5.8708,5.8708,5.8708,5.8708,5600.0
2012-07-20 14:25:00,6.34,6.34,6.34,6.34,10400.0,5.8708,5.8708,5.8708,5.8708,10400.0
2012-07-20 14:30:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 14:35:00,6.33,6.33,6.32,6.32,13600.0,5.8616,5.8616,5.8523,5.8523,13600.0
2012-07-20 14:40:00,6.33,6.33,6.33,6.33,4800.0,5.8616,5.8616,5.8616,5.8616,4800.0
2012-07-20 14:45:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 14:50:00,6.33,6.33,6.33,6.33,11200.0,5.8616,5.8616,5.8616,5.8616,11200.0
2012-07-20 14:55:00,6.33,6.33,6.33,6.33,800.0,5.8616,5.8616,5.8616,5.8616,800.0
2012-07-20 15:00:00,6.33,6.33,6.33,6.33,1600.0,5.8616,5.8616,5.8616,5.8616,1600.0
2012-07-20 15:05:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 15:10:00,6.35,6.35,6.35,6.35,2400.0,5.8801,5.8801,5.8801,5.8801,2400.0
2012-07-20 15:15:00,6.35,6.35,6.35,6.35,12800.0,5.8801,5.8801,5.8801,5.8801,12800.0
2012-07-20 15:20:00,6.34,6.35,6.34,6.35,2400.0,5.8708,5.8801,5.8708,5.8801,2400.0
2012-07-20 15:25:00,6.35,6.35,6.35,6.35,800.0,5.8801,5.8801,5.8801,5.8801,800.0
2012-07-20 15:30:00,6.34,6.35,6.33,6.35,7200.0,5.8708,5.8801,5.8616,5.8801,7200.0
2012-07-20 15:35:00,6.35,6.35,6.35,6.35,2400.0,5.8801,5.8801,5.8801,5.8801,2400.0
2012-07-20 15:40:00,6.36,6.36,6.35,6.35,2400.0,5.8894,5.8894,5.8801,5.8801,2400.0
2012-07-20 15:45:00,6.36,6.36,6.35,6.35,7200.0,5.8894,5.8894,5.8801,5.8801,7200.0
2012-07-20 15:50:00,6.35,6.35,6.34,6.35,23200.0,5.8801,5.8801,5.8708,5.8801,23200.0
2012-07-20 15:55:00,6.34,6.35,6.33,6.35,33600.0,5.8708,5.8801,5.8616,5.8801,33600.0
2012-07-23 09:30:00,6.05,6.06,6.01,6.01,274400.0,5.6023,5.6116,5.5653,5.5653,274400.0
2012-07-23 09:35:00,6.01,6.03,6.0,6.02,71200.0,5.5653,5.5838,5.556,5.5745,71200.0
2012-07-23 09:40:00,6.01,6.01,6.0,6.0,32800.0,5.5653,5.5653,5.556,5.556,32800.0
2012-07-23 09:45:00,5.99,5.99,5.99,5.99,13600.0,5.5467,5.5467,5.5467,5.5467,13600.0
2012-07-23 09:50:00,6.0,6.01,5.98,6.01,22400.0,5.556,5.5653,5.5375,5.5653,22400.0
2012-07-23 09:55:00,6.0,6.02,6.0,6.01,72000.0,5.556,5.5745,5.556,5.5653,72000.0
2012-07-23 10:00:00,6.01,6.01,5.99,6.0,20000.0,5.5653,5.5653,5.5467,5.556,20000.0
2012-07-23 10:05:00,6.01,6.01,6.01,6.01,6400.0,5.5653,5.5653,5.5653,5.5653,6400.0
2012-07-23 10:10:00,6.0,6.01,6.0,6.01,6400.0,5.556,5.5653,5.556,5.5653,6400.0
2012-07-23 10:15:00,6.0,6.0,6.0,6.0,28000.0,5.556,5.556,5.556,5.556,28000.0
2012-07-23 10:20:00,6.0,6.02,6.0,6.02,23200.0,5.556,5.5745,5.556,5.5745,23200.0
2012-07-23 10:25:00,6.02,6.03,6.02,6.03,6400.0,5.5745,5.5838,5.5745,5.5838,6400.0
2012-07-23 10:30:00,6.03,6.03,6.02,6.02,9600.0,5.5838,5.5838,5.5745,5.5745,9600.0
2012-07-23 10:35:00,6.03,6.07,6.03,6.07,26400.0,5.5838,5.6208,5.5838,5.6208,26400.0
2012-07-23 10:40:00,6.08,6.08,6.08,6.08,12800.0,5.6301,5.6301,5.6301,5.6301,12800.0
2012-07-23 10:45:00,6.09,6.09,6.09,6.09,46400.0,5.6393,5.6393,5.6393,5.6393,46400.0
2012-07-23 10:50:00,6.09,6.11,6.09,6.11,22400.0,5.6393,5.6579,5.6393,5.6579,22400.0
2012-07-23 10:55:00,6.1,6.11,6.1,6.11,55200.0,5.6486,5.6579,5.6486,5.6579,55200.0
2012-07-23 11:00:00,6.11,6.15,6.11,6.15,80000.0,5.6579,5.6949,5.6579,5.6949,80000.0
2012-07-23 11:05:00,6.14,6.15,6.14,6.14,14400.0,5.6856,5.6949,5.6856,5.6856,14400.0
2012-07-23 11:10:00,6.15,6.16,6.15,6.16,4800.0,5.6949,5.7042,5.6949,5.7042,4800.0
2012-07-23 11:15:00,6.15,6.15,6.13,6.13,10400.0,5.6949,5.6949,5.6764,5.6764,10400.0
2012-07-23 11:20:00,6.12,6.12,6.11,6.12,53600.0,5.6671,5.6671,5.6579,5.6671,53600.0
2012-07-23 11:25:00,6.12,6.13,6.12,6.13,31200.0,5.6671,5.6764,5.6671,5.6764,31200.0
2012-07-23 11:30:00,6.14,6.15,6.13,6.13,10400.0,5.6856,5.6949,5.6764,5.6764,10400.0
2012-07-23 11:35:00,6.13,6.13,6.1,6.11,16000.0,5.6764,5.6764,5.6486,5.6579,16000.0
2012-07-23 11:40:00,6.1,6.11,6.1,6.11,4000.0,5.6486,5.6579,5.6486,5.6579,4000.0
2012-07-23 11:45:00,6.12,6.12,6.12,6.12,4000.0,5.6671,5.6671,5.6671,5.6671,4000.0
2012-07-23 11:50:00,6.13,6.13,6.13,6.13,1600.0,5.6764,5.6764,5.6764,5.6764,1600.0
2012-07-23 11:55:00,6.13,6.13,6.12,6.12,6400.0,5.6764,5.6764,5.6671,5.6671,6400.0
2012-07-23 12:00:00,6.13,6.13,6.13,6.13,16800.0,5.6764,5.6764,5.6764,5.6764,16800.0
2012-07-23 12:05:00,6.13,6.13,6.13,6.13,0.0,5.6764,5.6764,5.6764,5.6764,0.0
2012-07-23 12:10:00,6.1,6.11,6.1,6.11,4000.0,5.6486,5.6579,5.6486,5.6579,4000.0
2012-07-23 12:15:00,6.1,6.1,6.09,6.09,14400.0,5.6486,5.6486,5.6393,5.6393,14400.0
2012-07-23 12:20:00,6.09,6.09,6.09,6.09,0.0,5.6393,5.6393,5.6393,5.6393,0.0
2012-07-23 12:25:00,6.11,6.11,6.11,6.11,9600.0,5.6579,5.6579,5.6579,5.6579,9600.0
2012-07-23 12:30:00,6.09,6.09,6.09,6.09,800.0,5.6393,5.6393,5.6393,5.6393,800.0
2012-07-23 12:35:00,6.13,6.13,6.13,6.13,800.0,5.6764,5.6764,5.6764,5.6764,800.0
2012-07-23 12:40:00,6.13,6.13,6.13,6.13,0.0,5.6764,5.6764,5.6764,5.6764,0.0
2012-07-23 12:45:00,6.13,6.13,6.13,6.13,4000.0,5.6764,5.6764,5.6764,5.6764,4000.0
2012-07-23 12:50:00,6.15,6.15,6.15,6.15,17600.0,5.6949,5.6949,5.6949,5.6949,17600.0
2012-07-23 12:55:00,6.15,6.15,6.15,6.15,1600.0,5.6949,5.6949,5.6949,5.6949,1600.0
2012-07-23 13:00:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:05:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:10:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:15:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:20:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:25:00,6.15,6.15,6.15,6.15,3200.0,5.6949,5.6949,5.6949,5.6949,3200.0
2012-07-23 13:30:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-23 13:35:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-23 13:40:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-23 13:45:00,6.16,6.16,6.16,6.16,2400.0,5.7042,5.7042,5.7042,5.7042,2400.0
2012-07-23 13:50:00,6.14,6.14,6.14,6.14,1600.0,5.6856,5.6856,5.6856,5.6856,1600.0
2012-07-23 13:55:00,6.14,6.14,6.14,6.14,0.0,5.6856,5.6856,5.6856,5.6856,0.0
2012-07-23 14:00:00,6.15,6.15,6.15,6.15,20000.0,5.6949,5.6949,5.6949,5.6949,20000.0
2012-07-23 14:05:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 14:10:00,6.16,6.16,6.16,6.16,5600.0,5.7042,5.7042,5.7042,5.7042,5600.0
2012-07-23 14:15:00,6.16,6.16,6.16,6.16,6400.0,5.7042,5.7042,5.7042,5.7042,6400.0
2012-07-23 14:20:00,6.16,6.16,6.15,6.15,25600.0,5.7042,5.7042,5.6949,5.6949,25600.0
2012-07-23 14:25:00,6.15,6.15,6.15,6.15,7200.0,5.6949,5.6949,5.6949,5.6949,7200.0
2012-07-23 14:30:00,6.15,6.15,6.15,6.15,800.0,5.6949,5.6949,5.6949,5.6949,800.0
2012-07-23 14:35:00,6.16,6.16,6.16,6.16,3200.0,5.7042,5.7042,5.7042,5.7042,3200.0
2012-07-23 14:40:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-23 14:45:00,6.17,6.17,6.16,6.16,5600.0,5.7134,5.7134,5.7042,5.7042,5600.0
2012-07-23 14:50:00,6.15,6.15,6.15,6.15,1600.0,5.6949,5.6949,5.6949,5.6949,1600.0
2012-07-23 14:55:00,6.15,6.15,6.15,6.15,3200.0,5.6949,5.6949,5.6949,5.6949,3200.0
2012-07-23 15:00:00,6.15,6.15,6.13,6.13,17600.0,5.6949,5.6949,5.6764,5.6764,17600.0
2012-07-23 15:05:00,6.14,6.15,6.14,6.15,3200.0,5.6856,5.6949,5.6856,5.6949,3200.0
2012-07-23 15:10:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 15:15:00,6.15,6.16,6.15,6.16,1600.0,5.6949,5.7042,5.6949,5.7042,1600.0
2012-07-23 15:20:00,6.16,6.16,6.16,6.16,11200.0,5.7042,5.7042,5.7042,5.7042,11200.0
2012-07-23 15:25:00,6.21,6.21,6.21,6.21,3200.0,5.7505,5.7505,5.7505,5.7505,3200.0
2012-07-23 15:30:00,6.22,6.22,6.2,6.2,32800.0,5.7597,5.7597,5.7412,5.7412,32800.0
2012-07-23 15:35:00,6.2,6.2,6.2,6.2,3200.0,5.7412,5.7412,5.7412,5.7412,3200.0
2012-07-23 15:40:00,6.2,6.2,6.19,6.2,36800.0,5.7412,5.7412,5.7319,5.7412,36800.0
2012-07-23 15:45:00,6.21,6.22,6.21,6.22,12000.0,5.7505,5.7597,5.7505,5.7597,12000.0
2012-07-23 15:50:00,6.22,6.23,6.2,6.2,44000.0,5.7597,5.769,5.7412,5.7412,44000.0
2012-07-23 15:55:00,6.21,6.21,6.19,6.19,26400.0,5.7505,5.7505,5.7319,5.7319,26400.0
2012-07-24 09:30:00,6.19,6.19,6.18,6.18,123200.0,5.7319,5.7319,5.7227,5.7227,123200.0
2012-07-24 09:35:00,6.17,6.17,6.13,6.13,15200.0,5.7134,5.7134,5.6764,5.6764,15200.0
2012-07-24 09:40:00,6.14,6.15,6.14,6.14,12000.0,5.6856,5.6949,5.6856,5.6856,12000.0
2012-07-24 09:45:00,6.13,6.13,6.13,6.13,2400.0,5.6764,5.6764,5.6764,5.6764,2400.0
2012-07-24 09:50:00,6.12,6.12,6.11,6.11,20800.0,5.6671,5.6671,5.6579,5.6579,20800.0
2012-07-24 09:55:00,6.12,6.13,6.12,6.13,11200.0,5.6671,5.6764,5.6671,5.6764,11200.0
2012-07-24 10:00:00,6.1,6.11,6.1,6.1,8800.0,5.6486,5.6579,5.6486,5.6486,8800.0
2012-07-24 10:05:00,6.09,6.1,6.09,6.1,25600.0,5.6393,5.6486,5.6393,5.6486,25600.0
2012-07-24 10:10:00,6.11,6.11,6.1,6.1,8000.0,5.6579,5.6579,5.6486,5.6486,8000.0
2012-07-24 10:15:00,6.09,6.09,6.06,6.06,29600.0,5.6393,5.6393,5.6116,5.6116,29600.0
2012-07-24 10:20:00,6.05,6.06,6.05,6.06,32800.0,5.6023,5.6116,5.6023,5.6116,32800.0
2012-07-24 10:25:00,6.05,6.05,6.04,6.05,45600.0,5.6023,5.6023,5.593,5.6023,45600.0
2012-07-24 10:30:00,6.06,6.07,6.05,6.07,13600.0,5.6116,5.6208,5.6023,5.6208,13600.0
2012-07-24 10:35:00,6.08,6.08,6.08,6.08,12000.0,5.6301,5.6301,5.6301,5.6301,12000.0
2012-07-24 10:40:00,6.08,6.08,6.07,6.07,19200.0,5.6301,5.6301,5.6208,5.6208,19200.0
2012-07-24 10:45:00,6.06,6.06,6.05,6.05,20800.0,5.6116,5.6116,5.6023,5.6023,20800.0
2012-07-24 10:50:00,6.05,6.05,6.05,6.05,8800.0,5.6023,5.6023,5.6023,5.6023,8800.0
2012-07-24 10:55:00,6.06,6.07,6.06,6.07,38400.0,5.6116,5.6208,5.6116,5.6208,38400.0
2012-07-24 11:00:00,6.06,6.08,6.06,6.08,12000.0,5.6116,5.6301,5.6116,5.6301,12000.0
2012-07-24 11:05:00,6.06,6.06,6.06,6.06,8000.0,5.6116,5.6116,5.6116,5.6116,8000.0
2012-07-24 11:10:00,6.06,6.06,6.05,6.06,9600.0,5.6116,5.6116,5.6023,5.6116,9600.0
2012-07-24 11:15:00,6.06,6.06,6.06,6.06,28000.0,5.6116,5.6116,5.6116,5.6116,28000.0
2012-07-24 11:20:00,6.08,6.09,6.08,6.09,45600.0,5.6301,5.6393,5.6301,5.6393,45600.0
2012-07-24 11:25:00,6.09,6.09,6.09,6.09,4800.0,5.6393,5.6393,5.6393,5.6393,4800.0
2012-07-24 11:30:00,6.09,6.09,6.06,6.06,6400.0,5.6393,5.6393,5.6116,5.6116,6400.0
2012-07-24 11:35:00,6.06,6.06,6.04,6.04,29600.0,5.6116,5.6116,5.593,5.593,29600.0
2012-07-24 11:40:00,6.03,6.03,6.02,6.02,36800.0,5.5838,5.5838,5.5745,5.5745,36800.0
2012-07-24 11:45:00,6.01,6.02,6.01,6.02,15200.0,5.5653,5.5745,5.5653,5.5745,15200.0
2012-07-24 11:50:00,6.02,6.02,6.02,6.02,8800.0,5.5745,5.5745,5.5745,5.5745,8800.0
2012-07-24 11:55:00,6.01,6.01,6.0,6.0,100000.0,5.5653,5.5653,5.556,5.556,100000.0
2012-07-24 12:00:00,5.99,5.99,5.96,5.96,61600.0,5.5467,5.5467,5.519,5.519,61600.0
2012-07-24 12:05:00,5.96,5.97,5.96,5.97,26400.0,5.519,5.5282,5.519,5.5282,26400.0
2012-07-24 12:10:00,5.97,5.98,5.97,5.98,22400.0,5.5282,5.5375,5.5282,5.5375,22400.0
2012-07-24 12:15:00,5.98,5.98,5.98,5.98,2400.0,5.5375,5.5375,5.5375,5.5375,2400.0
2012-07-24 12:20:00,5.96,5.96,5.93,5.93,66400.0,5.519,5.519,5.4912,5.4912,66400.0
2012-07-24 12:25:00,5.94,5.96,5.94,5.96,28000.0,5.5004,5.519,5.5004,5.519,28000.0
2012-07-24 12:30:00,5.96,5.96,5.95,5.96,20000.0,5.519,5.519,5.5097,5.519,20000.0
2012-07-24 12:35:00,5.96,5.99,5.96,5.98,17600.0,5.519,5.5467,5.519,5.5375,17600.0
2012-07-24 12:40:00,5.98,5.98,5.97,5.98,9600.0,5.5375,5.5375,5.5282,5.5375,9600.0
2012-07-24 12:45:00,5.98,5.98,5.97,5.97,63200.0,5.5375,5.5375,5.5282,5.5282,63200.0
2012-07-24 12:50:00,5.97,5.97,5.97,5.97,19200.0,5.5282,5.5282,5.5282,5.5282,19200.0
2012-07-24 12:55:00,5.97,5.98,5.97,5.98,12000.0,5.5282,5.5375,5.5282,5.5375,12000.0
2012-07-24 13:00:00,5.97,5.97,5.97,5.97,1600.0,5.5282,5.5282,5.5282,5.5282,1600.0
2012-07-24 13:05:00,5.97,5.97,5.97,5.97,2400.0,5.5282,5.5282,5.5282,5.5282,2400.0
2012-07-24 13:10:00,5.96,5.98,5.96,5.98,4800.0,5.519,5.5375,5.519,5.5375,4800.0
2012-07-24 13:15:00,5.97,5.97,5.97,5.97,8000.0,5.5282,5.5282,5.5282,5.5282,8000.0
2012-07-24 13:20:00,5.97,5.97,5.97,5.97,800.0,5.5282,5.5282,5.5282,5.5282,800.0
2012-07-24 13:25:00,5.96,5.96,5.95,5.95,6400.0,5.519,5.519,5.5097,5.5097,6400.0
2012-07-24 13:30:00,5.95,5.95,5.95,5.95,8000.0,5.5097,5.5097,5.5097,5.5097,8000.0
2012-07-24 13:35:00,5.96,5.96,5.95,5.95,10400.0,5.519,5.519,5.5097,5.5097,10400.0
2012-07-24 13:40:00,5.94,5.94,5.94,5.94,36800.0,5.5004,5.5004,5.5004,5.5004,36800.0
2012-07-24 13:45:00,5.95,5.95,5.95,5.95,1600.0,5.5097,5.5097,5.5097,5.5097,1600.0
2012-07-24 13:50:00,5.94,5.96,5.94,5.96,14400.0,5.5004,5.519,5.5004,5.519,14400.0
2012-07-24 13:55:00,5.97,5.97,5.96,5.96,10400.0,5.5282,5.5282,5.519,5.519,10400.0
2012-07-24 14:00:00,5.96,5.96,5.95,5.95,12000.0,5.519,5.519,5.5097,5.5097,12000.0
2012-07-24 14:05:00,5.96,5.96,5.94,5.94,78400.0,5.519,5.519,5.5004,5.5004,78400.0
2012-07-24 14:10:00,5.94,5.94,5.93,5.94,37600.0,5.5004,5.5004,5.4912,5.5004,37600.0
2012-07-24 14:15:00,5.95,5.95,5.95,5.95,4000.0,5.5097,5.5097,5.5097,5.5097,4000.0
2012-07-24 14:20:00,5.95,5.95,5.94,5.94,10400.0,5.5097,5.5097,5.5004,5.5004,10400.0
2012-07-24 14:25:00,5.94,5.94,5.91,5.91,134400.0,5.5004,5.5004,5.4727,5.4727,134400.0
2012-07-24 14:30:00,5.91,5.93,5.9,5.93,32800.0,5.4727,5.4912,5.4634,5.4912,32800.0
2012-07-24 14:35:00,5.92,5.95,5.92,5.95,21600.0,5.4819,5.5097,5.4819,5.5097,21600.0
2012-07-24 14:40:00,5.94,5.95,5.94,5.95,19200.0,5.5004,5.5097,5.5004,5.5097,19200.0
2012-07-24 14:45:00,5.95,5.95,5.94,5.95,2400.0,5.5097,5.5097,5.5004,5.5097,2400.0
2012-07-24 14:50:00,5.93,5.94,5.93,5.94,2400.0,5.4912,5.5004,5.4912,5.5004,2400.0
2012-07-24 14:55:00,5.92,5.94,5.92,5.94,20800.0,5.4819,5.5004,5.4819,5.5004,20800.0
2012-07-24 15:00:00,5.94,5.94,5.94,5.94,4000.0,5.5004,5.5004,5.5004,5.5004,4000.0
2012-07-24 15:05:00,5.93,5.93,5.92,5.92,8000.0,5.4912,5.4912,5.4819,5.4819,8000.0
2012-07-24 15:10:00,5.92,5.92,5.92,5.92,15200.0,5.4819,5.4819,5.4819,5.4819,15200.0
2012-07-24 15:15:00,5.91,5.92,5.91,5.92,4800.0,5.4727,5.4819,5.4727,5.4819,4800.0
2012-07-24 15:20:00,5.93,5.97,5.93,5.97,22400.0,5.4912,5.5282,5.4912,5.5282,22400.0
2012-07-24 15:25:00,5.97,5.99,5.96,5.99,76000.0,5.5282,5.5467,5.519,5.5467,76000.0
2012-07-24 15:30:00,6.0,6.0,5.99,5.99,13600.0,5.556,5.556,5.5467,5.5467,13600.0
2012-07-24 15:35:00,5.98,6.02,5.98,6.02,16800.0,5.5375,5.5745,5.5375,5.5745,16800.0
2012-07-24 15:40:00,6.01,6.02,6.0,6.0,96000.0,5.5653,5.5745,5.556,5.556,96000.0
2012-07-24 15:45:00,6.0,6.0,5.97,5.99,124000.0,5.556,5.556,5.5282,5.5467,124000.0
2012-07-24 15:50:00,5.98,6.05,5.98,6.05,47200.0,5.5375,5.6023,5.5375,5.6023,47200.0
2012-07-24 15:55:00,6.03,6.06,6.03,6.04,224800.0,5.5838,5.6116,5.5838,5.593,224800.0
2012-07-25 09:30:00,6.14,6.18,6.14,6.17,245600.0,5.6856,5.7227,5.6856,5.7134,245600.0
2012-07-25 09:35:00,6.17,6.19,6.15,6.19,131200.0,5.7134,5.7319,5.6949,5.7319,131200.0
2012-07-25 09:40:00,6.17,6.18,6.15,6.15,22400.0,5.7134,5.7227,5.6949,5.6949,22400.0
2012-07-25 09:45:00,6.15,6.15,6.11,6.12,97600.0,5.6949,5.6949,5.6579,5.6671,97600.0
2012-07-25 09:50:00,6.11,6.12,6.1,6.12,60000.0,5.6579,5.6671,5.6486,5.6671,60000.0
2012-07-25 09:55:00,6.11,6.14,6.11,6.14,38400.0,5.6579,5.6856,5.6579,5.6856,38400.0
2012-07-25 10:00:00,6.13,6.13,6.09,6.1,32800.0,5.6764,5.6764,5.6393,5.6486,32800.0
2012-07-25 10:05:00,6.1,6.1,6.1,6.1,50400.0,5.6486,5.6486,5.6486,5.6486,50400.0
2012-07-25 10:10:00,6.12,6.13,6.12,6.13,42400.0,5.6671,5.6764,5.6671,5.6764,42400.0
2012-07-25 10:15:00,6.13,6.14,6.12,6.12,30400.0,5.6764,5.6856,5.6671,5.6671,30400.0
2012-07-25 10:20:00,6.13,6.14,6.12,6.12,18400.0,5.6764,5.6856,5.6671,5.6671,18400.0
2012-07-25 10:25:00,6.11,6.13,6.11,6.13,96000.0,5.6579,5.6764,5.6579,5.6764,96000.0
2012-07-25 10:30:00,6.11,6.11,6.11,6.11,1600.0,5.6579,5.6579,5.6579,5.6579,1600.0
2012-07-25 10:35:00,6.11,6.12,6.11,6.11,162400.0,5.6579,5.6671,5.6579,5.6579,162400.0
2012-07-25 10:40:00,6.13,6.13,6.12,6.12,28800.0,5.6764,5.6764,5.6671,5.6671,28800.0
2012-07-25 10:45:00,6.12,6.12,6.1,6.1,8000.0,5.6671,5.6671,5.6486,5.6486,8000.0
2012-07-25 10:50:00,6.09,6.09,6.06,6.06,62400.0,5.6393,5.6393,5.6116,5.6116,62400.0
2012-07-25 10:55:00,6.07,6.08,6.05,6.06,120800.0,5.6208,5.6301,5.6023,5.6116,120800.0
2012-07-25 11:00:00,6.06,6.08,6.06,6.07,29600.0,5.6116,5.6301,5.6116,5.6208,29600.0
2012-07-25 11:05:00,6.08,6.08,6.08,6.08,66400.0,5.6301,5.6301,5.6301,5.6301,66400.0
2012-07-25 11:10:00,6.09,6.09,6.08,6.09,13600.0,5.6393,5.6393,5.6301,5.6393,13600.0
2012-07-25 11:15:00,6.09,6.09,6.09,6.09,800.0,5.6393,5.6393,5.6393,5.6393,800.0
2012-07-25 11:20:00,6.11,6.11,6.1,6.1,11200.0,5.6579,5.6579,5.6486,5.6486,11200.0
2012-07-25 11:25:00,6.09,6.1,6.09,6.1,4800.0,5.6393,5.6486,5.6393,5.6486,4800.0
2012-07-25 11:30:00,6.1,6.1,6.1,6.1,3200.0,5.6486,5.6486,5.6486,5.6486,3200.0
2012-07-25 11:35:00,6.1,6.13,6.1,6.12,18400.0,5.6486,5.6764,5.6486,5.6671,18400.0
2012-07-25 11:40:00,6.12,6.12,6.11,6.11,3200.0,5.6671,5.6671,5.6579,5.6579,3200.0
2012-07-25 11:45:00,6.1,6.1,6.08,6.08,76800.0,5.6486,5.6486,5.6301,5.6301,76800.0
2012-07-25 11:50:00,6.1,6.1,6.09,6.09,68000.0,5.6486,5.6486,5.6393,5.6393,68000.0
2012-07-25 11:55:00,6.1,6.1,6.1,6.1,27200.0,5.6486,5.6486,5.6486,5.6486,27200.0
2012-07-25 12:00:00,6.1,6.1,6.1,6.1,22400.0,5.6486,5.6486,5.6486,5.6486,22400.0
2012-07-25 12:05:00,6.1,6.1,6.1,6.1,0.0,5.6486,5.6486,5.6486,5.6486,0.0
2012-07-25 12:10:00,6.1,6.1,6.1,6.1,0.0,5.6486,5.6486,5.6486,5.6486,0.0
2012-07-25 12:15:00,6.08,6.08,6.08,6.08,108800.0,5.6301,5.6301,5.6301,5.6301,108800.0
2012-07-25 12:20:00,6.08,6.08,6.08,6.08,800.0,5.6301,5.6301,5.6301,5.6301,800.0
2012-07-25 12:25:00,6.08,6.08,6.08,6.08,3200.0,5.6301,5.6301,5.6301,5.6301,3200.0
2012-07-25 12:30:00,6.08,6.08,6.08,6.08,0.0,5.6301,5.6301,5.6301,5.6301,0.0
2012-07-25 12:35:00,6.09,6.09,6.09,6.09,800.0,5.6393,5.6393,5.6393,5.6393,800.0
2012-07-25 12:40:00,6.1,6.1,6.1,6.1,4000.0,5.6486,5.6486,5.6486,5.6486,4000.0
2012-07-25 12:45:00,6.1,6.12,6.1,6.1,19200.0,5.6486,5.6671,5.6486,5.6486,19200.0
2012-07-25 12:50:00,6.11,6.11,6.11,6.11,109600.0,5.6579,5.6579,5.6579,5.6579,109600.0
2012-07-25 12:55:00,6.11,6.11,6.11,6.11,11200.0,5.6579,5.6579,5.6579,5.6579,11200.0
2012-07-25 13:00:00,6.11,6.12,6.11,6.12,16000.0,5.6579,5.6671,5.6579,5.6671,16000.0
2012-07-25 13:05:00,6.12,6.13,6.12,6.13,67200.0,5.6671,5.6764,5.6671,5.6764,67200.0
2012-07-25 13:10:00,6.13,6.13,6.13,6.13,39200.0,5.6764,5.6764,5.6764,5.6764,39200.0
2012-07-25 13:15:00,6.14,6.14,6.13,6.13,17600.0,5.6856,5.6856,5.6764,5.6764,17600.0
2012-07-25 13:20:00,6.14,6.15,6.14,6.14,6400.0,5.6856,5.6949,5.6856,5.6856,6400.0
2012-07-25 13:25:00,6.15,6.16,6.15,6.16,12800.0,5.6949,5.7042,5.6949,5.7042,12800.0
2012-07-25 13:30:00,6.15,6.16,6.15,6.16,12800.0,5.6949,5.7042,5.6949,5.7042,12800.0
2012-07-25 13:35:00,6.16,6.2,6.16,6.2,129600.0,5.7042,5.7412,5.7042,5.7412,129600.0
2012-07-25 13:40:00,6.19,6.19,6.18,6.18,19200.0,5.7319,5.7319,5.7227,5.7227,19200.0
2012-07-25 13:45:00,6.19,6.19,6.19,6.19,12800.0,5.7319,5.7319,5.7319,5.7319,12800.0
2012-07-25 13:50:00,6.18,6.19,6.18,6.18,3200.0,5.7227,5.7319,5.7227,5.7227,3200.0
2012-07-25 13:55:00,6.19,6.19,6.19,6.19,19200.0,5.7319,5.7319,5.7319,5.7319,19200.0
2012-07-25 14:00:00,6.18,6.18,6.18,6.18,109600.0,5.7227,5.7227,5.7227,5.7227,109600.0
2012-07-25 14:05:00,6.17,6.17,6.17,6.17,16800.0,5.7134,5.7134,5.7134,5.7134,16800.0
2012-07-25 14:10:00,6.17,6.18,6.17,6.18,6400.0,5.7134,5.7227,5.7134,5.7227,6400.0
2012-07-25 14:15:00,6.18,6.18,6.17,6.17,10400.0,5.7227,5.7227,5.7134,5.7134,10400.0
2012-07-25 14:20:00,6.17,6.17,6.17,6.17,800.0,5.7134,5.7134,5.7134,5.7134,800.0
2012-07-25 14:25:00,6.17,6.17,6.17,6.17,0.0,5.7134,5.7134,5.7134,5.7134,0.0
2012-07-25 14:30:00,6.18,6.18,6.18,6.18,2400.0,5.7227,5.7227,5.7227,5.7227,2400.0
2012-07-25 14:35:00,6.19,6.19,6.18,6.18,9600.0,5.7319,5.7319,5.7227,5.7227,9600.0
2012-07-25 14:40:00,6.19,6.19,6.19,6.19,800.0,5.7319,5.7319,5.7319,5.7319,800.0
2012-07-25 14:45:00,6.18,6.2,6.18,6.19,21600.0,5.7227,5.7412,5.7227,5.7319,21600.0
2012-07-25 14:50:00,6.2,6.2,6.2,6.2,800.0,5.7412,5.7412,5.7412,5.7412,800.0
2012-07-25 14:55:00,6.19,6.19,6.19,6.19,4800.0,5.7319,5.7319,5.7319,5.7319,4800.0
2012-07-25 15:00:00,6.18,6.18,6.18,6.18,2400.0,5.7227,5.7227,5.7227,5.7227,2400.0
2012-07-25 15:05:00,6.17,6.18,6.17,6.18,3200.0,5.7134,5.7227,5.7134,5.7227,3200.0
2012-07-25 15:10:00,6.16,6.16,6.15,6.15,24000.0,5.7042,5.7042,5.6949,5.6949,24000.0
2012-07-25 15:15:00,6.14,6.15,6.14,6.15,8000.0,5.6856,5.6949,5.6856,5.6949,8000.0
2012-07-25 15:20:00,6.13,6.13,6.12,6.13,13600.0,5.6764,5.6764,5.6671,5.6764,13600.0
2012-07-25 15:25:00,6.12,6.12,6.12,6.12,2400.0,5.6671,5.6671,5.6671,5.6671,2400.0
2012-07-25 15:30:00,6.11,6.11,6.11,6.11,8000.0,5.6579,5.6579,5.6579,5.6579,8000.0
2012-07-25 15:35:00,6.12,6.12,6.11,6.11,4800.0,5.6671,5.6671,5.6579,5.6579,4800.0
2012-07-25 15:40:00,6.12,6.12,6.09,6.11,55200.0,5.6671,5.6671,5.6393,5.6579,55200.0
2012-07-25 15:45:00,6.1,6.12,6.09,6.11,48000.0,5.6486,5.6671,5.6393,5.6579,48000.0
2012-07-25 15:50:00,6.11,6.11,6.1,6.11,16800.0,5.6579,5.6579,5.6486,5.6579,16800.0
2012-07-25 15:55:00,6.11,6.12,6.1,6.12,56800.0,5.6579,5.6671,5.6486,5.6671,56800.0
2012-07-26 09:30:00,6.36,6.47,6.36,6.47,517600.0,5.8894,5.9912,5.8894,5.9912,517600.0
2012-07-26 09:35:00,6.47,6.47,6.44,6.45,125600.0,5.9912,5.9912,5.9634,5.9727,125600.0
2012-07-26 09:40:00,6.45,6.45,6.43,6.43,57600.0,5.9727,5.9727,5.9542,5.9542,57600.0
2012-07-26 09:45:00,6.43,6.43,6.42,6.42,63200.0,5.9542,5.9542,5.9449,5.9449,63200.0
2012-07-26 09:50:00,6.42,6.45,6.42,6.45,44800.0,5.9449,5.9727,5.9449,5.9727,44800.0
2012-07-26 09:55:00,6.46,6.46,6.43,6.44,142400.0,5.982,5.982,5.9542,5.9634,142400.0
2012-07-26 10:00:00,6.43,6.45,6.43,6.45,11200.0,5.9542,5.9727,5.9542,5.9727,11200.0
2012-07-26 10:05:00,6.45,6.48,6.45,6.48,42400.0,5.9727,6.0005,5.9727,6.0005,42400.0
2012-07-26 10:10:00,6.48,6.48,6.47,6.47,24000.0,6.0005,6.0005,5.9912,5.9912,24000.0
2012-07-26 10:15:00,6.47,6.47,6.44,6.44,20000.0,5.9912,5.9912,5.9634,5.9634,20000.0
2012-07-26 10:20:00,6.45,6.45,6.43,6.44,33600.0,5.9727,5.9727,5.9542,5.9634,33600.0
2012-07-26 10:25:00,6.44,6.44,6.43,6.43,6400.0,5.9634,5.9634,5.9542,5.9542,6400.0
2012-07-26 10:30:00,6.44,6.44,6.41,6.41,12000.0,5.9634,5.9634,5.9357,5.9357,12000.0
2012-07-26 10:35:00,6.41,6.41,6.38,6.39,68800.0,5.9357,5.9357,5.9079,5.9171,68800.0
2012-07-26 10:40:00,6.4,6.41,6.37,6.37,28000.0,5.9264,5.9357,5.8986,5.8986,28000.0
2012-07-26 10:45:00,6.37,6.38,6.37,6.38,25600.0,5.8986,5.9079,5.8986,5.9079,25600.0
2012-07-26 10:50:00,6.37,6.38,6.37,6.38,1600.0,5.8986,5.9079,5.8986,5.9079,1600.0
2012-07-26 10:55:00,6.37,6.37,6.37,6.37,6400.0,5.8986,5.8986,5.8986,5.8986,6400.0
2012-07-26 11:00:00,6.38,6.38,6.38,6.38,8000.0,5.9079,5.9079,5.9079,5.9079,8000.0
2012-07-26 11:05:00,6.37,6.37,6.35,6.35,12800.0,5.8986,5.8986,5.8801,5.8801,12800.0
2012-07-26 11:10:00,6.36,6.37,6.36,6.37,25600.0,5.8894,5.8986,5.8894,5.8986,25600.0
2012-07-26 11:15:00,6.36,6.37,6.36,6.37,6400.0,5.8894,5.8986,5.8894,5.8986,6400.0
2012-07-26 11:20:00,6.36,6.36,6.36,6.36,1600.0,5.8894,5.8894,5.8894,5.8894,1600.0
2012-07-26 11:25:00,6.34,6.37,6.34,6.37,44800.0,5.8708,5.8986,5.8708,5.8986,44800.0
2012-07-26 11:30:00,6.37,6.38,6.37,6.38,14400.0,5.8986,5.9079,5.8986,5.9079,14400.0
2012-07-26 11:35:00,6.38,6.38,6.38,6.38,9600.0,5.9079,5.9079,5.9079,5.9079,9600.0
2012-07-26 11:40:00,6.37,6.37,6.35,6.35,43200.0,5.8986,5.8986,5.8801,5.8801,43200.0
2012-07-26 11:45:00,6.34,6.35,6.34,6.35,17600.0,5.8708,5.8801,5.8708,5.8801,17600.0
2012-07-26 11:50:00,6.35,6.35,6.35,6.35,26400.0,5.8801,5.8801,5.8801,5.8801,26400.0
2012-07-26 11:55:00,6.36,6.36,6.35,6.35,8800.0,5.8894,5.8894,5.8801,5.8801,8800.0
2012-07-26 12:00:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-26 12:05:00,6.34,6.34,6.34,6.34,9600.0,5.8708,5.8708,5.8708,5.8708,9600.0
2012-07-26 12:10:00,6.35,6.36,6.35,6.36,1600.0,5.8801,5.8894,5.8801,5.8894,1600.0
2012-07-26 12:15:00,6.36,6.36,6.36,6.36,6400.0,5.8894,5.8894,5.8894,5.8894,6400.0
2012-07-26 12:20:00,6.36,6.36,6.36,6.36,9600.0,5.8894,5.8894,5.8894,5.8894,9600.0
2012-07-26 12:25:00,6.37,6.38,6.37,6.38,4800.0,5.8986,5.9079,5.8986,5.9079,4800.0
2012-07-26 12:30:00,6.36,6.37,6.36,6.37,9600.0,5.8894,5.8986,5.8894,5.8986,9600.0
2012-07-26 12:35:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-26 12:40:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-26 12:45:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-26 12:50:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-26 12:55:00,6.38,6.39,6.38,6.39,2400.0,5.9079,5.9171,5.9079,5.9171,2400.0
2012-07-26 13:00:00,6.39,6.4,6.39,6.4,37600.0,5.9171,5.9264,5.9171,5.9264,37600.0
2012-07-26 13:05:00,6.4,6.4,6.4,6.4,800.0,5.9264,5.9264,5.9264,5.9264,800.0
2012-07-26 13:10:00,6.39,6.39,6.39,6.39,32000.0,5.9171,5.9171,5.9171,5.9171,32000.0
2012-07-26 13:15:00,6.39,6.39,6.39,6.39,0.0,5.9171,5.9171,5.9171,5.9171,0.0
2012-07-26 13:20:00,6.39,6.39,6.39,6.39,0.0,5.9171,5.9171,5.9171,5.9171,0.0
2012-07-26 13:25:00,6.41,6.41,6.41,6.41,15200.0,5.9357,5.9357,5.9357,5.9357,15200.0
2012-07-26 13:30:00,6.41,6.42,6.41,6.41,8800.0,5.9357,5.9449,5.9357,5.9357,8800.0
2012-07-26 13:35:00,6.41,6.41,6.41,6.41,1600.0,5.9357,5.9357,5.9357,5.9357,1600.0
2012-07-26 13:40:00,6.42,6.42,6.41,6.41,2400.0,5.9449,5.9449,5.9357,5.9357,2400.0
2012-07-26 13:45:00,6.41,6.41,6.41,6.41,14400.0,5.9357,5.9357,5.9357,5.9357,14400.0
2012-07-26 13:50:00,6.4,6.4,6.4,6.4,800.0,5.9264,5.9264,5.9264,5.9264,800.0
2012-07-26 13:55:00,6.4,6.41,6.39,6.4,17600.0,5.9264,5.9357,5.9171,5.9264,17600.0
2012-07-26 14:00:00,6.4,6.4,6.4,6.4,0.0,5.9264,5.9264,5.9264,5.9264,0.0
2012-07-26 14:05:00,6.41,6.42,6.41,6.42,12000.0,5.9357,5.9449,5.9357,5.9449,12000.0
2012-07-26 14:10:00,6.42,6.42,6.4,6.4,22400.0,5.9449,5.9449,5.9264,5.9264,22400.0
2012-07-26 14:15:00,6.41,6.41,6.4,6.4,5600.0,5.9357,5.9357,5.9264,5.9264,5600.0
2012-07-26 14:20:00,6.4,6.4,6.4,6.4,2400.0,5.9264,5.9264,5.9264,5.9264,2400.0
2012-07-26 14:25:00,6.4,6.4,6.4,6.4,0.0,5.9264,5.9264,5.9264,5.9264,0.0
2012-07-26 14:30:00,6.41,6.41,6.4,6.4,15200.0,5.9357,5.9357,5.9264,5.9264,15200.0
2012-07-26 14:35:00,6.4,6.4,6.4,6.4,0.0,5.9264,5.9264,5.9264,5.9264,0.0
2012-07-26 14:40:00,6.4,6.4,6.4,6.4,0.0,5.9264,5.9264,5.9264,5.9264,0.0
2012-07-26 14:45:00,6.4,6.42,6.4,6.42,53600.0,5.9264,5.9449,5.9264,5.9449,53600.0
2012-07-26 14:50:00,6.42,6.43,6.42,6.43,12000.0,5.9449,5.9542,5.9449,5.9542,12000.0
2012-07-26 14:55:00,6.43,6.43,6.43,6.43,2400.0,5.9542,5.9542,5.9542,5.9542,2400.0
2012-07-26 15:00:00,6.42,6.42,6.42,6.42,1600.0,5.9449,5.9449,5.9449,5.9449,1600.0
2012-07-26 15:05:00,6.42,6.42,6.42,6.42,4000.0,5.9449,5.9449,5.9449,5.9449,4000.0
2012-07-26 15:10:00,6.42,6.43,6.42,6.43,6400.0,5.9449,5.9542,5.9449,5.9542,6400.0
2012-07-26 15:15:00,6.43,6.43,6.43,6.43,12800.0,5.9542,5.9542,5.9542,5.9542,12800.0
2012-07-26 15:20:00,6.42,6.42,6.41,6.41,5600.0,5.9449,5.9449,5.9357,5.9357,5600.0
2012-07-26 15:25:00,6.43,6.43,6.43,6.43,1600.0,5.9542,5.9542,5.9542,5.9542,1600.0
2012-07-26 15:30:00,6.43,6.43,6.43,6.43,800.0,5.9542,5.9542,5.9542,5.9542,800.0
2012-07-26 15:35:00,6.43,6.44,6.43,6.44,9600.0,5.9542,5.9634,5.9542,5.9634,9600.0
2012-07-26 15:40:00,6.44,6.45,6.44,6.45,52800.0,5.9634,5.9727,5.9634,5.9727,52800.0
2012-07-26 15:45:00,6.46,6.46,6.43,6.43,42400.0,5.982,5.982,5.9542,5.9542,42400.0
2012-07-26 15:50:00,6.43,6.44,6.42,6.43,71200.0,5.9542,5.9634,5.9449,5.9542,71200.0
2012-07-26 15:55:00,6.43,6.44,6.42,6.42,115200.0,5.9542,5.9634,5.9449,5.9449,115200.0
2012-07-27 09:30:00,6.49,6.53,6.49,6.51,183200.0,6.0097,6.0468,6.0097,6.0283,183200.0
2012-07-27 09:35:00,6.51,6.53,6.51,6.52,23200.0,6.0283,6.0468,6.0283,6.0375,23200.0
2012-07-27 09:40:00,6.5,6.5,6.49,6.5,3200.0,6.019,6.019,6.0097,6.019,3200.0
2012-07-27 09:45:00,6.49,6.53,6.49,6.53,8000.0,6.0097,6.0468,6.0097,6.0468,8000.0
2012-07-27 09:50:00,6.53,6.55,6.53,6.54,84800.0,6.0468,6.0653,6.0468,6.056,84800.0
2012-07-27 09:55:00,6.54,6.54,6.53,6.53,33600.0,6.056,6.056,6.0468,6.0468,33600.0
2012-07-27 10:00:00,6.55,6.57,6.55,6.55,93600.0,6.0653,6.0838,6.0653,6.0653,93600.0
2012-07-27 10:05:00,6.55,6.55,6.54,6.54,2400.0,6.0653,6.0653,6.056,6.056,2400.0
2012-07-27 10:10:00,6.53,6.53,6.52,6.52,66400.0,6.0468,6.0468,6.0375,6.0375,66400.0
2012-07-27 10:15:00,6.52,6.53,6.52,6.53,18400.0,6.0375,6.0468,6.0375,6.0468,18400.0
2012-07-27 10:20:00,6.54,6.54,6.52,6.52,14400.0,6.056,6.056,6.0375,6.0375,14400.0
2012-07-27 10:25:00,6.52,6.52,6.52,6.52,0.0,6.0375,6.0375,6.0375,6.0375,0.0
2012-07-27 10:30:00,6.53,6.53,6.53,6.53,25600.0,6.0468,6.0468,6.0468,6.0468,25600.0
2012-07-27 10:35:00,6.53,6.53,6.53,6.53,0.0,6.0468,6.0468,6.0468,6.0468,0.0
2012-07-27 10:40:00,6.53,6.53,6.53,6.53,0.0,6.0468,6.0468,6.0468,6.0468,0.0
2012-07-27 10:45:00,6.54,6.54,6.54,6.54,5600.0,6.056,6.056,6.056,6.056,5600.0
2012-07-27 10:50:00,6.55,6.55,6.54,6.55,17600.0,6.0653,6.0653,6.056,6.0653,17600.0
2012-07-27 10:55:00,6.55,6.58,6.55,6.58,90400.0,6.0653,6.0931,6.0653,6.0931,90400.0
2012-07-27 11:00:00,6.58,6.58,6.58,6.58,9600.0,6.0931,6.0931,6.0931,6.0931,9600.0
2012-07-27 11:05:00,6.58,6.59,6.58,6.58,16000.0,6.0931,6.1023,6.0931,6.0931,16000.0
2012-07-27 11:10:00,6.58,6.58,6.56,6.56,26400.0,6.0931,6.0931,6.0746,6.0746,26400.0
2012-07-27 11:15:00,6.56,6.58,6.56,6.58,23200.0,6.0746,6.0931,6.0746,6.0931,23200.0
2012-07-27 11:20:00,6.58,6.58,6.58,6.58,5600.0,6.0931,6.0931,6.0931,6.0931,5600.0
2012-07-27 11:25:00,6.58,6.58,6.58,6.58,0.0,6.0931,6.0931,6.0931,6.0931,0.0
2012-07-27 11:30:00,6.58,6.58,6.58,6.58,4000.0,6.0931,6.0931,6.0931,6.0931,4000.0
2012-07-27 11:35:00,6.57,6.57,6.57,6.57,4000.0,6.0838,6.0838,6.0838,6.0838,4000.0
2012-07-27 11:40:00,6.58,6.58,6.58,6.58,7200.0,6.0931,6.0931,6.0931,6.0931,7200.0
2012-07-27 11:45:00,6.58,6.58,6.58,6.58,2400.0,6.0931,6.0931,6.0931,6.0931,2400.0
2012-07-27 11:50:00,6.58,6.59,6.58,6.58,6400.0,6.0931,6.1023,6.0931,6.0931,6400.0
2012-07-27 11:55:00,6.58,6.58,6.58,6.58,0.0,6.0931,6.0931,6.0931,6.0931,0.0
2012-07-27 12:00:00,6.58,6.58,6.58,6.58,8800.0,6.0931,6.0931,6.0931,6.0931,8800.0
2012-07-27 12:05:00,6.59,6.59,6.58,6.58,5600.0,6.1023,6.1023,6.0931,6.0931,5600.0
2012-07-27 12:10:00,6.59,6.59,6.59,6.59,35200.0,6.1023,6.1023,6.1023,6.1023,35200.0
2012-07-27 12:15:00,6.59,6.59,6.58,6.58,7200.0,6.1023,6.1023,6.0931,6.0931,7200.0
2012-07-27 12:20:00,6.59,6.59,6.59,6.59,800.0,6.1023,6.1023,6.1023,6.1023,800.0
2012-07-27 12:25:00,6.59,6.59,6.59,6.59,0.0,6.1023,6.1023,6.1023,6.1023,0.0
2012-07-27 12:30:00,6.61,6.62,6.61,6.61,37600.0,6.1209,6.1301,6.1209,6.1209,37600.0
2012-07-27 12:35:00,6.61,6.61,6.61,6.61,0.0,6.1209,6.1209,6.1209,6.1209,0.0
2012-07-27 12:40:00,6.6,6.61,6.6,6.61,18400.0,6.1116,6.1209,6.1116,6.1209,18400.0
2012-07-27 12:45:00,6.6,6.6,6.6,6.6,5600.0,6.1116,6.1116,6.1116,6.1116,5600.0
2012-07-27 12:50:00,6.6,6.6,6.6,6.6,42400.0,6.1116,6.1116,6.1116,6.1116,42400.0
2012-07-27 12:55:00,6.6,6.6,6.6,6.6,800.0,6.1116,6.1116,6.1116,6.1116,800.0
2012-07-27 13:00:00,6.6,6.61,6.6,6.61,7200.0,6.1116,6.1209,6.1116,6.1209,7200.0
2012-07-27 13:05:00,6.61,6.61,6.61,6.61,8000.0,6.1209,6.1209,6.1209,6.1209,8000.0
2012-07-27 13:10:00,6.61,6.61,6.61,6.61,0.0,6.1209,6.1209,6.1209,6.1209,0.0
2012-07-27 13:15:00,6.61,6.61,6.61,6.61,0.0,6.1209,6.1209,6.1209,6.1209,0.0
2012-07-27 13:20:00,6.6,6.6,6.6,6.6,16800.0,6.1116,6.1116,6.1116,6.1116,16800.0
2012-07-27 13:25:00,6.61,6.7,6.61,6.7,111200.0,6.1209,6.2042,6.1209,6.2042,111200.0
2012-07-27 13:30:00,6.7,6.74,6.7,6.71,28000.0,6.2042,6.2412,6.2042,6.2135,28000.0
2012-07-27 13:35:00,6.71,6.77,6.71,6.76,37600.0,6.2135,6.269,6.2135,6.2598,37600.0
2012-07-27 13:40:00,6.77,6.77,6.73,6.74,41600.0,6.269,6.269,6.232,6.2412,41600.0
2012-07-27 13:45:00,6.73,6.73,6.7,6.7,28000.0,6.232,6.232,6.2042,6.2042,28000.0
2012-07-27 13:50:00,6.7,6.72,6.7,6.72,12800.0,6.2042,6.2227,6.2042,6.2227,12800.0
2012-07-27 13:55:00,6.73,6.74,6.72,6.73,21600.0,6.232,6.2412,6.2227,6.232,21600.0
2012-07-27 14:00:00,6.72,6.72,6.72,6.72,800.0,6.2227,6.2227,6.2227,6.2227,800.0
2012-07-27 14:05:00,6.72,6.74,6.72,6.74,8800.0,6.2227,6.2412,6.2227,6.2412,8800.0
2012-07-27 14:10:00,6.71,6.72,6.71,6.72,8800.0,6.2135,6.2227,6.2135,6.2227,8800.0
2012-07-27 14:15:00,6.71,6.71,6.71,6.71,5600.0,6.2135,6.2135,6.2135,6.2135,5600.0
2012-07-27 14:20:00,6.71,6.71,6.7,6.7,10400.0,6.2135,6.2135,6.2042,6.2042,10400.0
2012-07-27 14:25:00,6.69,6.71,6.69,6.69,7200.0,6.1949,6.2135,6.1949,6.1949,7200.0
2012-07-27 14:30:00,6.7,6.72,6.7,6.72,14400.0,6.2042,6.2227,6.2042,6.2227,14400.0
2012-07-27 14:35:00,6.71,6.72,6.71,6.72,44800.0,6.2135,6.2227,6.2135,6.2227,44800.0
2012-07-27 14:40:00,6.71,6.71,6.71,6.71,800.0,6.2135,6.2135,6.2135,6.2135,800.0
2012-07-27 14:45:00,6.71,6.71,6.71,6.71,4800.0,6.2135,6.2135,6.2135,6.2135,4800.0
2012-07-27 14:50:00,6.72,6.72,6.72,6.72,800.0,6.2227,6.2227,6.2227,6.2227,800.0
2012-07-27 14:55:00,6.72,6.73,6.72,6.72,68000.0,6.2227,6.232,6.2227,6.2227,68000.0
2012-07-27 15:00:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-07-27 15:05:00,6.73,6.73,6.73,6.73,6400.0,6.232,6.232,6.232,6.232,6400.0
2012-07-27 15:10:00,6.74,6.74,6.74,6.74,33600.0,6.2412,6.2412,6.2412,6.2412,33600.0
2012-07-27 15:15:00,6.74,6.74,6.74,6.74,4000.0,6.2412,6.2412,6.2412,6.2412,4000.0
2012-07-27 15:20:00,6.73,6.73,6.73,6.73,8000.0,6.232,6.232,6.232,6.232,8000.0
2012-07-27 15:25:00,6.73,6.75,6.73,6.75,20000.0,6.232,6.2505,6.232,6.2505,20000.0
2012-07-27 15:30:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-07-27 15:35:00,6.74,6.75,6.74,6.75,22400.0,6.2412,6.2505,6.2412,6.2505,22400.0
2012-07-27 15:40:00,6.73,6.75,6.73,6.73,84000.0,6.232,6.2505,6.232,6.232,84000.0
2012-07-27 15:45:00,6.74,6.75,6.74,6.74,45600.0,6.2412,6.2505,6.2412,6.2412,45600.0
2012-07-27 15:50:00,6.73,6.74,6.69,6.7,56800.0,6.232,6.2412,6.1949,6.2042,56800.0
2012-07-27 15:55:00,6.7,6.72,6.69,6.71,64000.0,6.2042,6.2227,6.1949,6.2135,64000.0
2012-07-30 09:30:00,6.69,6.73,6.69,6.72,68800.0,6.1949,6.232,6.1949,6.2227,68800.0
2012-07-30 09:35:00,6.72,6.72,6.72,6.72,2400.0,6.2227,6.2227,6.2227,6.2227,2400.0
2012-07-30 09:40:00,6.7,6.71,6.7,6.7,28000.0,6.2042,6.2135,6.2042,6.2042,28000.0
2012-07-30 09:45:00,6.71,6.71,6.7,6.71,48800.0,6.2135,6.2135,6.2042,6.2135,48800.0
2012-07-30 09:50:00,6.72,6.72,6.7,6.7,16800.0,6.2227,6.2227,6.2042,6.2042,16800.0
2012-07-30 09:55:00,6.74,6.74,6.73,6.74,11200.0,6.2412,6.2412,6.232,6.2412,11200.0
2012-07-30 10:00:00,6.74,6.75,6.74,6.75,25600.0,6.2412,6.2505,6.2412,6.2505,25600.0
2012-07-30 10:05:00,6.74,6.74,6.73,6.74,11200.0,6.2412,6.2412,6.232,6.2412,11200.0
2012-07-30 10:10:00,6.74,6.74,6.73,6.74,8800.0,6.2412,6.2412,6.232,6.2412,8800.0
2012-07-30 10:15:00,6.74,6.74,6.74,6.74,5600.0,6.2412,6.2412,6.2412,6.2412,5600.0
2012-07-30 10:20:00,6.75,6.78,6.75,6.77,27200.0,6.2505,6.2783,6.2505,6.269,27200.0
2012-07-30 10:25:00,6.78,6.79,6.78,6.78,15200.0,6.2783,6.2875,6.2783,6.2783,15200.0
2012-07-30 10:30:00,6.77,6.77,6.76,6.77,24800.0,6.269,6.269,6.2598,6.269,24800.0
2012-07-30 10:35:00,6.75,6.77,6.75,6.76,69600.0,6.2505,6.269,6.2505,6.2598,69600.0
2012-07-30 10:40:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-07-30 10:45:00,6.76,6.76,6.76,6.76,13600.0,6.2598,6.2598,6.2598,6.2598,13600.0
2012-07-30 10:50:00,6.75,6.76,6.75,6.76,11200.0,6.2505,6.2598,6.2505,6.2598,11200.0
2012-07-30 10:55:00,6.75,6.75,6.72,6.72,6400.0,6.2505,6.2505,6.2227,6.2227,6400.0
2012-07-30 11:00:00,6.73,6.73,6.73,6.73,8800.0,6.232,6.232,6.232,6.232,8800.0
2012-07-30 11:05:00,6.74,6.74,6.74,6.74,1600.0,6.2412,6.2412,6.2412,6.2412,1600.0
2012-07-30 11:10:00,6.75,6.75,6.75,6.75,1600.0,6.2505,6.2505,6.2505,6.2505,1600.0
2012-07-30 11:15:00,6.74,6.74,6.72,6.72,19200.0,6.2412,6.2412,6.2227,6.2227,19200.0
2012-07-30 11:20:00,6.7,6.7,6.69,6.69,40800.0,6.2042,6.2042,6.1949,6.1949,40800.0
2012-07-30 11:25:00,6.69,6.7,6.69,6.7,2400.0,6.1949,6.2042,6.1949,6.2042,2400.0
2012-07-30 11:30:00,6.69,6.69,6.68,6.68,39200.0,6.1949,6.1949,6.1857,6.1857,39200.0
2012-07-30 11:35:00,6.67,6.67,6.67,6.67,12800.0,6.1764,6.1764,6.1764,6.1764,12800.0
2012-07-30 11:40:00,6.67,6.67,6.66,6.66,4800.0,6.1764,6.1764,6.1672,6.1672,4800.0
2012-07-30 11:45:00,6.67,6.68,6.67,6.67,24000.0,6.1764,6.1857,6.1764,6.1764,24000.0
2012-07-30 11:50:00,6.67,6.67,6.67,6.67,2400.0,6.1764,6.1764,6.1764,6.1764,2400.0
2012-07-30 11:55:00,6.68,6.68,6.68,6.68,6400.0,6.1857,6.1857,6.1857,6.1857,6400.0
2012-07-30 12:00:00,6.68,6.68,6.67,6.67,8800.0,6.1857,6.1857,6.1764,6.1764,8800.0
2012-07-30 12:05:00,6.67,6.67,6.67,6.67,1600.0,6.1764,6.1764,6.1764,6.1764,1600.0
2012-07-30 12:10:00,6.67,6.67,6.67,6.67,36800.0,6.1764,6.1764,6.1764,6.1764,36800.0
2012-07-30 12:15:00,6.68,6.68,6.65,6.66,10400.0,6.1857,6.1857,6.1579,6.1672,10400.0
2012-07-30 12:20:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-30 12:25:00,6.67,6.67,6.67,6.67,9600.0,6.1764,6.1764,6.1764,6.1764,9600.0
2012-07-30 12:30:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 12:35:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 12:40:00,6.69,6.71,6.69,6.71,11200.0,6.1949,6.2135,6.1949,6.2135,11200.0
2012-07-30 12:45:00,6.71,6.71,6.71,6.71,4000.0,6.2135,6.2135,6.2135,6.2135,4000.0
2012-07-30 12:50:00,6.71,6.71,6.71,6.71,0.0,6.2135,6.2135,6.2135,6.2135,0.0
2012-07-30 12:55:00,6.69,6.69,6.69,6.69,1600.0,6.1949,6.1949,6.1949,6.1949,1600.0
2012-07-30 13:00:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-07-30 13:05:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-30 13:10:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-30 13:15:00,6.69,6.69,6.69,6.69,1600.0,6.1949,6.1949,6.1949,6.1949,1600.0
2012-07-30 13:20:00,6.69,6.7,6.69,6.7,1600.0,6.1949,6.2042,6.1949,6.2042,1600.0
2012-07-30 13:25:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:30:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:35:00,6.7,6.7,6.7,6.7,4800.0,6.2042,6.2042,6.2042,6.2042,4800.0
2012-07-30 13:40:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:45:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:50:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:55:00,6.68,6.68,6.68,6.68,4000.0,6.1857,6.1857,6.1857,6.1857,4000.0
2012-07-30 14:00:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-30 14:05:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 14:10:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 14:15:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 14:20:00,6.69,6.69,6.69,6.69,800.0,6.1949,6.1949,6.1949,6.1949,800.0
2012-07-30 14:25:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 14:30:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 14:35:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 14:40:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 14:45:00,6.7,6.7,6.7,6.7,6400.0,6.2042,6.2042,6.2042,6.2042,6400.0
2012-07-30 14:50:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 14:55:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 15:00:00,6.69,6.7,6.69,6.7,23200.0,6.1949,6.2042,6.1949,6.2042,23200.0
2012-07-30 15:05:00,6.69,6.69,6.69,6.69,9600.0,6.1949,6.1949,6.1949,6.1949,9600.0
2012-07-30 15:10:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 15:15:00,6.66,6.69,6.66,6.69,2400.0,6.1672,6.1949,6.1672,6.1949,2400.0
2012-07-30 15:20:00,6.68,6.68,6.68,6.68,8000.0,6.1857,6.1857,6.1857,6.1857,8000.0
2012-07-30 15:25:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-07-30 15:30:00,6.7,6.7,6.7,6.7,6400.0,6.2042,6.2042,6.2042,6.2042,6400.0
2012-07-30 15:35:00,6.68,6.68,6.68,6.68,1600.0,6.1857,6.1857,6.1857,6.1857,1600.0
2012-07-30 15:40:00,6.68,6.69,6.68,6.69,5600.0,6.1857,6.1949,6.1857,6.1949,5600.0
2012-07-30 15:45:00,6.69,6.69,6.69,6.69,16000.0,6.1949,6.1949,6.1949,6.1949,16000.0
2012-07-30 15:50:00,6.69,6.7,6.68,6.69,69600.0,6.1949,6.2042,6.1857,6.1949,69600.0
2012-07-30 15:55:00,6.69,6.7,6.68,6.7,36000.0,6.1949,6.2042,6.1857,6.2042,36000.0
2012-07-31 09:30:00,6.68,6.68,6.67,6.68,24000.0,6.1857,6.1857,6.1764,6.1857,24000.0
2012-07-31 09:35:00,6.69,6.69,6.67,6.67,6400.0,6.1949,6.1949,6.1764,6.1764,6400.0
2012-07-31 09:40:00,6.67,6.69,6.66,6.69,12000.0,6.1764,6.1949,6.1672,6.1949,12000.0
2012-07-31 09:45:00,6.67,6.67,6.67,6.67,5600.0,6.1764,6.1764,6.1764,6.1764,5600.0
2012-07-31 09:50:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-31 09:55:00,6.66,6.66,6.66,6.66,12000.0,6.1672,6.1672,6.1672,6.1672,12000.0
2012-07-31 10:00:00,6.66,6.67,6.66,6.67,4000.0,6.1672,6.1764,6.1672,6.1764,4000.0
2012-07-31 10:05:00,6.67,6.67,6.63,6.63,6400.0,6.1764,6.1764,6.1394,6.1394,6400.0
2012-07-31 10:10:00,6.65,6.66,6.64,6.66,6400.0,6.1579,6.1672,6.1486,6.1672,6400.0
2012-07-31 10:15:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-07-31 10:20:00,6.68,6.68,6.68,6.68,25600.0,6.1857,6.1857,6.1857,6.1857,25600.0
2012-07-31 10:25:00,6.69,6.69,6.69,6.69,4800.0,6.1949,6.1949,6.1949,6.1949,4800.0
2012-07-31 10:30:00,6.69,6.69,6.68,6.68,1600.0,6.1949,6.1949,6.1857,6.1857,1600.0
2012-07-31 10:35:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-31 10:40:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-31 10:45:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 10:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 10:55:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 11:00:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 11:05:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-31 11:10:00,6.71,6.71,6.71,6.71,4800.0,6.2135,6.2135,6.2135,6.2135,4800.0
2012-07-31 11:15:00,6.71,6.71,6.71,6.71,0.0,6.2135,6.2135,6.2135,6.2135,0.0
2012-07-31 11:20:00,6.71,6.71,6.7,6.7,25600.0,6.2135,6.2135,6.2042,6.2042,25600.0
2012-07-31 11:25:00,6.71,6.71,6.71,6.71,4000.0,6.2135,6.2135,6.2135,6.2135,4000.0
2012-07-31 11:30:00,6.69,6.69,6.69,6.69,5600.0,6.1949,6.1949,6.1949,6.1949,5600.0
2012-07-31 11:35:00,6.69,6.69,6.69,6.69,1600.0,6.1949,6.1949,6.1949,6.1949,1600.0
2012-07-31 11:40:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-31 11:45:00,6.69,6.69,6.69,6.69,800.0,6.1949,6.1949,6.1949,6.1949,800.0
2012-07-31 11:50:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-31 11:55:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-31 12:00:00,6.67,6.67,6.67,6.67,24000.0,6.1764,6.1764,6.1764,6.1764,24000.0
2012-07-31 12:05:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 12:10:00,6.65,6.65,6.64,6.64,2400.0,6.1579,6.1579,6.1486,6.1486,2400.0
2012-07-31 12:15:00,6.65,6.65,6.65,6.65,12000.0,6.1579,6.1579,6.1579,6.1579,12000.0
2012-07-31 12:20:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 12:25:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 12:30:00,6.64,6.64,6.64,6.64,9600.0,6.1486,6.1486,6.1486,6.1486,9600.0
2012-07-31 12:35:00,6.65,6.65,6.65,6.65,6400.0,6.1579,6.1579,6.1579,6.1579,6400.0
2012-07-31 12:40:00,6.64,6.64,6.64,6.64,1600.0,6.1486,6.1486,6.1486,6.1486,1600.0
2012-07-31 12:45:00,6.62,6.63,6.62,6.63,4000.0,6.1301,6.1394,6.1301,6.1394,4000.0
2012-07-31 12:50:00,6.64,6.64,6.64,6.64,16000.0,6.1486,6.1486,6.1486,6.1486,16000.0
2012-07-31 12:55:00,6.64,6.64,6.63,6.64,30400.0,6.1486,6.1486,6.1394,6.1486,30400.0
2012-07-31 13:00:00,6.63,6.63,6.63,6.63,4000.0,6.1394,6.1394,6.1394,6.1394,4000.0
2012-07-31 13:05:00,6.64,6.64,6.64,6.64,800.0,6.1486,6.1486,6.1486,6.1486,800.0
2012-07-31 13:10:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:15:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:20:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:25:00,6.64,6.66,6.64,6.66,30400.0,6.1486,6.1672,6.1486,6.1672,30400.0
2012-07-31 13:30:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-07-31 13:35:00,6.66,6.66,6.66,6.66,4800.0,6.1672,6.1672,6.1672,6.1672,4800.0
2012-07-31 13:40:00,6.65,6.65,6.64,6.64,12800.0,6.1579,6.1579,6.1486,6.1486,12800.0
2012-07-31 13:45:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:50:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:55:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 14:00:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 14:05:00,6.65,6.65,6.65,6.65,1600.0,6.1579,6.1579,6.1579,6.1579,1600.0
2012-07-31 14:10:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 14:15:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 14:20:00,6.68,6.68,6.68,6.68,24000.0,6.1857,6.1857,6.1857,6.1857,24000.0
2012-07-31 14:25:00,6.67,6.68,6.67,6.68,6400.0,6.1764,6.1857,6.1764,6.1857,6400.0
2012-07-31 14:30:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-31 14:35:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-31 14:40:00,6.67,6.67,6.67,6.67,12800.0,6.1764,6.1764,6.1764,6.1764,12800.0
2012-07-31 14:45:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 14:50:00,6.68,6.68,6.68,6.68,8000.0,6.1857,6.1857,6.1857,6.1857,8000.0
2012-07-31 14:55:00,6.68,6.68,6.67,6.67,11200.0,6.1857,6.1857,6.1764,6.1764,11200.0
2012-07-31 15:00:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 15:05:00,6.64,6.64,6.64,6.64,6400.0,6.1486,6.1486,6.1486,6.1486,6400.0
2012-07-31 15:10:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 15:15:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 15:20:00,6.65,6.65,6.65,6.65,4000.0,6.1579,6.1579,6.1579,6.1579,4000.0
2012-07-31 15:25:00,6.65,6.65,6.65,6.65,1600.0,6.1579,6.1579,6.1579,6.1579,1600.0
2012-07-31 15:30:00,6.65,6.65,6.65,6.65,2400.0,6.1579,6.1579,6.1579,6.1579,2400.0
2012-07-31 15:35:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 15:40:00,6.63,6.64,6.63,6.64,12800.0,6.1394,6.1486,6.1394,6.1486,12800.0
2012-07-31 15:45:00,6.65,6.65,6.63,6.63,4800.0,6.1579,6.1579,6.1394,6.1394,4800.0
2012-07-31 15:50:00,6.64,6.64,6.63,6.64,10400.0,6.1486,6.1486,6.1394,6.1486,10400.0
2012-07-31 15:55:00,6.63,6.63,6.61,6.61,36000.0,6.1394,6.1394,6.1209,6.1209,36000.0
2012-08-01 09:30:00,6.71,6.71,6.69,6.69,46400.0,6.2135,6.2135,6.1949,6.1949,46400.0
2012-08-01 09:35:00,6.69,6.69,6.69,6.69,7200.0,6.1949,6.1949,6.1949,6.1949,7200.0
2012-08-01 09:40:00,6.68,6.69,6.67,6.67,34400.0,6.1857,6.1949,6.1764,6.1764,34400.0
2012-08-01 09:45:00,6.68,6.68,6.67,6.68,6400.0,6.1857,6.1857,6.1764,6.1857,6400.0
2012-08-01 09:50:00,6.68,6.68,6.68,6.68,800.0,6.1857,6.1857,6.1857,6.1857,800.0
2012-08-01 09:55:00,6.68,6.68,6.68,6.68,2400.0,6.1857,6.1857,6.1857,6.1857,2400.0
2012-08-01 10:00:00,6.67,6.67,6.65,6.65,6400.0,6.1764,6.1764,6.1579,6.1579,6400.0
2012-08-01 10:05:00,6.67,6.67,6.65,6.66,7200.0,6.1764,6.1764,6.1579,6.1672,7200.0
2012-08-01 10:10:00,6.66,6.66,6.63,6.63,18400.0,6.1672,6.1672,6.1394,6.1394,18400.0
2012-08-01 10:15:00,6.64,6.64,6.62,6.63,9600.0,6.1486,6.1486,6.1301,6.1394,9600.0
2012-08-01 10:20:00,6.63,6.63,6.63,6.63,8800.0,6.1394,6.1394,6.1394,6.1394,8800.0
2012-08-01 10:25:00,6.63,6.63,6.63,6.63,0.0,6.1394,6.1394,6.1394,6.1394,0.0
2012-08-01 10:30:00,6.64,6.64,6.62,6.62,11200.0,6.1486,6.1486,6.1301,6.1301,11200.0
2012-08-01 10:35:00,6.66,6.66,6.66,6.66,12000.0,6.1672,6.1672,6.1672,6.1672,12000.0
2012-08-01 10:40:00,6.66,6.66,6.66,6.66,13600.0,6.1672,6.1672,6.1672,6.1672,13600.0
2012-08-01 10:45:00,6.67,6.67,6.67,6.67,7200.0,6.1764,6.1764,6.1764,6.1764,7200.0
2012-08-01 10:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 10:55:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 11:00:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-01 11:05:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:10:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:15:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:20:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:25:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:30:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:35:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:40:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:45:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:50:00,6.66,6.66,6.66,6.66,7200.0,6.1672,6.1672,6.1672,6.1672,7200.0
2012-08-01 11:55:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-08-01 12:00:00,6.66,6.67,6.66,6.67,11200.0,6.1672,6.1764,6.1672,6.1764,11200.0
2012-08-01 12:05:00,6.67,6.67,6.67,6.67,1600.0,6.1764,6.1764,6.1764,6.1764,1600.0
2012-08-01 12:10:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:15:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:20:00,6.66,6.66,6.66,6.66,5600.0,6.1672,6.1672,6.1672,6.1672,5600.0
2012-08-01 12:25:00,6.66,6.67,6.66,6.67,13600.0,6.1672,6.1764,6.1672,6.1764,13600.0
2012-08-01 12:30:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:35:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:40:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:45:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:55:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 13:00:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 13:05:00,6.68,6.68,6.68,6.68,35200.0,6.1857,6.1857,6.1857,6.1857,35200.0
2012-08-01 13:10:00,6.68,6.68,6.66,6.67,25600.0,6.1857,6.1857,6.1672,6.1764,25600.0
2012-08-01 13:15:00,6.67,6.67,6.67,6.67,8800.0,6.1764,6.1764,6.1764,6.1764,8800.0
2012-08-01 13:20:00,6.67,6.67,6.67,6.67,2400.0,6.1764,6.1764,6.1764,6.1764,2400.0
2012-08-01 13:25:00,6.67,6.67,6.66,6.66,1600.0,6.1764,6.1764,6.1672,6.1672,1600.0
2012-08-01 13:30:00,6.66,6.66,6.65,6.65,2400.0,6.1672,6.1672,6.1579,6.1579,2400.0
2012-08-01 13:35:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-08-01 13:40:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-08-01 13:45:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-08-01 13:50:00,6.65,6.65,6.64,6.64,2400.0,6.1579,6.1579,6.1486,6.1486,2400.0
2012-08-01 13:55:00,6.64,6.64,6.62,6.62,17600.0,6.1486,6.1486,6.1301,6.1301,17600.0
2012-08-01 14:00:00,6.62,6.62,6.62,6.62,8800.0,6.1301,6.1301,6.1301,6.1301,8800.0
2012-08-01 14:05:00,6.62,6.62,6.62,6.62,0.0,6.1301,6.1301,6.1301,6.1301,0.0
2012-08-01 14:10:00,6.64,6.64,6.52,6.55,40800.0,6.1486,6.1486,6.0375,6.0653,40800.0
2012-08-01 14:15:00,6.55,6.57,6.53,6.54,82400.0,6.0653,6.0838,6.0468,6.056,82400.0
2012-08-01 14:20:00,6.54,6.6,6.54,6.58,79200.0,6.056,6.1116,6.056,6.0931,79200.0
2012-08-01 14:25:00,6.57,6.59,6.57,6.59,20800.0,6.0838,6.1023,6.0838,6.1023,20800.0
2012-08-01 14:30:00,6.61,6.61,6.56,6.56,22400.0,6.1209,6.1209,6.0746,6.0746,22400.0
2012-08-01 14:35:00,6.57,6.58,6.57,6.58,13600.0,6.0838,6.0931,6.0838,6.0931,13600.0
2012-08-01 14:40:00,6.58,6.58,6.58,6.58,0.0,6.0931,6.0931,6.0931,6.0931,0.0
2012-08-01 14:45:00,6.57,6.57,6.55,6.55,23200.0,6.0838,6.0838,6.0653,6.0653,23200.0
2012-08-01 14:50:00,6.55,6.56,6.55,6.56,3200.0,6.0653,6.0746,6.0653,6.0746,3200.0
2012-08-01 14:55:00,6.57,6.58,6.57,6.58,10400.0,6.0838,6.0931,6.0838,6.0931,10400.0
2012-08-01 15:00:00,6.58,6.58,6.58,6.58,0.0,6.0931,6.0931,6.0931,6.0931,0.0
2012-08-01 15:05:00,6.59,6.59,6.59,6.59,12000.0,6.1023,6.1023,6.1023,6.1023,12000.0
2012-08-01 15:10:00,6.6,6.61,6.58,6.58,4000.0,6.1116,6.1209,6.0931,6.0931,4000.0
2012-08-01 15:15:00,6.58,6.58,6.58,6.58,11200.0,6.0931,6.0931,6.0931,6.0931,11200.0
2012-08-01 15:20:00,6.58,6.59,6.58,6.59,3200.0,6.0931,6.1023,6.0931,6.1023,3200.0
2012-08-01 15:25:00,6.62,6.64,6.62,6.64,26400.0,6.1301,6.1486,6.1301,6.1486,26400.0
2012-08-01 15:30:00,6.64,6.64,6.63,6.63,9600.0,6.1486,6.1486,6.1394,6.1394,9600.0
2012-08-01 15:35:00,6.62,6.62,6.6,6.61,4000.0,6.1301,6.1301,6.1116,6.1209,4000.0
2012-08-01 15:40:00,6.6,6.61,6.6,6.6,17600.0,6.1116,6.1209,6.1116,6.1116,17600.0
2012-08-01 15:45:00,6.6,6.6,6.6,6.6,4800.0,6.1116,6.1116,6.1116,6.1116,4800.0
2012-08-01 15:50:00,6.59,6.59,6.59,6.59,45600.0,6.1023,6.1023,6.1023,6.1023,45600.0
2012-08-01 15:55:00,6.58,6.58,6.54,6.55,93600.0,6.0931,6.0931,6.056,6.0653,93600.0
2012-08-02 09:30:00,6.42,6.43,6.37,6.38,114400.0,5.9449,5.9542,5.8986,5.9079,114400.0
2012-08-02 09:35:00,6.41,6.43,6.4,6.4,30400.0,5.9357,5.9542,5.9264,5.9264,30400.0
2012-08-02 09:40:00,6.42,6.42,6.4,6.41,9600.0,5.9449,5.9449,5.9264,5.9357,9600.0
2012-08-02 09:45:00,6.43,6.45,6.43,6.45,3200.0,5.9542,5.9727,5.9542,5.9727,3200.0
2012-08-02 09:50:00,6.43,6.44,6.43,6.44,14400.0,5.9542,5.9634,5.9542,5.9634,14400.0
2012-08-02 09:55:00,6.43,6.44,6.43,6.44,6400.0,5.9542,5.9634,5.9542,5.9634,6400.0
2012-08-02 10:00:00,6.46,6.47,6.42,6.42,28800.0,5.982,5.9912,5.9449,5.9449,28800.0
2012-08-02 10:05:00,6.44,6.49,6.44,6.49,9600.0,5.9634,6.0097,5.9634,6.0097,9600.0
2012-08-02 10:10:00,6.48,6.51,6.45,6.48,25600.0,6.0005,6.0283,5.9727,6.0005,25600.0
2012-08-02 10:15:00,6.48,6.62,6.47,6.48,144000.0,6.0005,6.1301,5.9912,6.0005,144000.0
2012-08-02 10:20:00,6.47,6.47,6.47,6.47,8800.0,5.9912,5.9912,5.9912,5.9912,8800.0
2012-08-02 10:25:00,6.5,6.53,6.5,6.53,17600.0,6.019,6.0468,6.019,6.0468,17600.0
2012-08-02 10:30:00,6.5,6.5,6.49,6.49,18400.0,6.019,6.019,6.0097,6.0097,18400.0
2012-08-02 10:35:00,6.49,6.49,6.49,6.49,0.0,6.0097,6.0097,6.0097,6.0097,0.0
2012-08-02 10:40:00,6.47,6.47,6.46,6.46,2400.0,5.9912,5.9912,5.982,5.982,2400.0
2012-08-02 10:45:00,6.5,6.51,6.5,6.5,24000.0,6.019,6.0283,6.019,6.019,24000.0
2012-08-02 10:50:00,6.5,6.5,6.5,6.5,0.0,6.019,6.019,6.019,6.019,0.0
2012-08-02 10:55:00,6.49,6.49,6.44,6.44,36000.0,6.0097,6.0097,5.9634,5.9634,36000.0
2012-08-02 11:00:00,6.43,6.43,6.41,6.41,20800.0,5.9542,5.9542,5.9357,5.9357,20800.0
2012-08-02 11:05:00,6.43,6.43,6.41,6.41,25600.0,5.9542,5.9542,5.9357,5.9357,25600.0
2012-08-02 11:10:00,6.41,6.43,6.4,6.43,7200.0,5.9357,5.9542,5.9264,5.9542,7200.0
2012-08-02 11:15:00,6.42,6.42,6.4,6.4,36000.0,5.9449,5.9449,5.9264,5.9264,36000.0
2012-08-02 11:20:00,6.39,6.39,6.38,6.39,3200.0,5.9171,5.9171,5.9079,5.9171,3200.0
2012-08-02 11:25:00,6.38,6.41,6.38,6.41,4800.0,5.9079,5.9357,5.9079,5.9357,4800.0
2012-08-02 11:30:00,6.41,6.42,6.39,6.39,15200.0,5.9357,5.9449,5.9171,5.9171,15200.0
2012-08-02 11:35:00,6.38,6.38,6.34,6.34,20800.0,5.9079,5.9079,5.8708,5.8708,20800.0
2012-08-02 11:40:00,6.36,6.36,6.34,6.34,4000.0,5.8894,5.8894,5.8708,5.8708,4000.0
2012-08-02 11:45:00,6.33,6.34,6.33,6.34,31200.0,5.8616,5.8708,5.8616,5.8708,31200.0
2012-08-02 11:50:00,6.33,6.34,6.3,6.3,89600.0,5.8616,5.8708,5.8338,5.8338,89600.0
2012-08-02 11:55:00,6.31,6.33,6.3,6.33,65600.0,5.8431,5.8616,5.8338,5.8616,65600.0
2012-08-02 12:00:00,6.34,6.35,6.34,6.35,24800.0,5.8708,5.8801,5.8708,5.8801,24800.0
2012-08-02 12:05:00,6.34,6.34,6.33,6.34,7200.0,5.8708,5.8708,5.8616,5.8708,7200.0
2012-08-02 12:10:00,6.33,6.33,6.33,6.33,2400.0,5.8616,5.8616,5.8616,5.8616,2400.0
2012-08-02 12:15:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-08-02 12:20:00,6.33,6.33,6.32,6.32,23200.0,5.8616,5.8616,5.8523,5.8523,23200.0
2012-08-02 12:25:00,6.32,6.33,6.31,6.32,12000.0,5.8523,5.8616,5.8431,5.8523,12000.0
2012-08-02 12:30:00,6.32,6.32,6.26,6.27,88800.0,5.8523,5.8523,5.7968,5.806,88800.0
2012-08-02 12:35:00,6.27,6.3,6.27,6.3,3200.0,5.806,5.8338,5.806,5.8338,3200.0
2012-08-02 12:40:00,6.3,6.3,6.3,6.3,0.0,5.8338,5.8338,5.8338,5.8338,0.0
2012-08-02 12:45:00,6.31,6.32,6.31,6.32,6400.0,5.8431,5.8523,5.8431,5.8523,6400.0
2012-08-02 12:50:00,6.3,6.31,6.3,6.31,2400.0,5.8338,5.8431,5.8338,5.8431,2400.0
2012-08-02 12:55:00,6.32,6.33,6.32,6.33,34400.0,5.8523,5.8616,5.8523,5.8616,34400.0
2012-08-02 13:00:00,6.32,6.32,6.31,6.31,2400.0,5.8523,5.8523,5.8431,5.8431,2400.0
2012-08-02 13:05:00,6.32,6.33,6.32,6.33,10400.0,5.8523,5.8616,5.8523,5.8616,10400.0
2012-08-02 13:10:00,6.34,6.34,6.33,6.33,16800.0,5.8708,5.8708,5.8616,5.8616,16800.0
2012-08-02 13:15:00,6.32,6.32,6.32,6.32,3200.0,5.8523,5.8523,5.8523,5.8523,3200.0
2012-08-02 13:20:00,6.32,6.32,6.32,6.32,1600.0,5.8523,5.8523,5.8523,5.8523,1600.0
2012-08-02 13:25:00,6.32,6.32,6.32,6.32,7200.0,5.8523,5.8523,5.8523,5.8523,7200.0
2012-08-02 13:30:00,6.32,6.32,6.32,6.32,2400.0,5.8523,5.8523,5.8523,5.8523,2400.0
2012-08-02 13:35:00,6.32,6.32,6.31,6.31,2400.0,5.8523,5.8523,5.8431,5.8431,2400.0
2012-08-02 13:40:00,6.3,6.32,6.3,6.32,1600.0,5.8338,5.8523,5.8338,5.8523,1600.0
2012-08-02 13:45:00,6.32,6.32,6.31,6.31,4800.0,5.8523,5.8523,5.8431,5.8431,4800.0
2012-08-02 13:50:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-08-02 13:55:00,6.31,6.31,6.31,6.31,4000.0,5.8431,5.8431,5.8431,5.8431,4000.0
2012-08-02 14:00:00,6.29,6.3,6.29,6.29,26400.0,5.8245,5.8338,5.8245,5.8245,26400.0
2012-08-02 14:05:00,6.3,6.3,6.3,6.3,800.0,5.8338,5.8338,5.8338,5.8338,800.0
2012-08-02 14:10:00,6.3,6.31,6.29,6.31,17600.0,5.8338,5.8431,5.8245,5.8431,17600.0
2012-08-02 14:15:00,6.3,6.31,6.3,6.31,6400.0,5.8338,5.8431,5.8338,5.8431,6400.0
2012-08-02 14:20:00,6.31,6.31,6.31,6.31,0.0,5.8431,5.8431,5.8431,5.8431,0.0
2012-08-02 14:25:00,6.31,6.33,6.31,6.31,36800.0,5.8431,5.8616,5.8431,5.8431,36800.0
2012-08-02 14:30:00,6.31,6.34,6.31,6.33,25600.0,5.8431,5.8708,5.8431,5.8616,25600.0
2012-08-02 14:35:00,6.34,6.37,6.34,6.36,64800.0,5.8708,5.8986,5.8708,5.8894,64800.0
2012-08-02 14:40:00,6.36,6.36,6.35,6.35,17600.0,5.8894,5.8894,5.8801,5.8801,17600.0
2012-08-02 14:45:00,6.35,6.35,6.35,6.35,4000.0,5.8801,5.8801,5.8801,5.8801,4000.0
2012-08-02 14:50:00,6.35,6.35,6.32,6.32,9600.0,5.8801,5.8801,5.8523,5.8523,9600.0
2012-08-02 14:55:00,6.32,6.32,6.32,6.32,4800.0,5.8523,5.8523,5.8523,5.8523,4800.0
2012-08-02 15:00:00,6.35,6.35,6.35,6.35,5600.0,5.8801,5.8801,5.8801,5.8801,5600.0
2012-08-02 15:05:00,6.37,6.37,6.36,6.36,4800.0,5.8986,5.8986,5.8894,5.8894,4800.0
2012-08-02 15:10:00,6.36,6.37,6.36,6.37,12000.0,5.8894,5.8986,5.8894,5.8986,12000.0
2012-08-02 15:15:00,6.36,6.36,6.34,6.34,22400.0,5.8894,5.8894,5.8708,5.8708,22400.0
2012-08-02 15:20:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-08-02 15:25:00,6.37,6.37,6.35,6.35,12800.0,5.8986,5.8986,5.8801,5.8801,12800.0
2012-08-02 15:30:00,6.36,6.36,6.36,6.36,3200.0,5.8894,5.8894,5.8894,5.8894,3200.0
2012-08-02 15:35:00,6.37,6.39,6.37,6.38,37600.0,5.8986,5.9171,5.8986,5.9079,37600.0
2012-08-02 15:40:00,6.37,6.38,6.37,6.38,10400.0,5.8986,5.9079,5.8986,5.9079,10400.0
2012-08-02 15:45:00,6.39,6.39,6.38,6.38,4000.0,5.9171,5.9171,5.9079,5.9079,4000.0
2012-08-02 15:50:00,6.39,6.4,6.38,6.4,21600.0,5.9171,5.9264,5.9079,5.9264,21600.0
2012-08-02 15:55:00,6.4,6.42,6.4,6.4,119200.0,5.9264,5.9449,5.9264,5.9264,119200.0
2012-08-03 09:30:00,6.66,6.68,6.65,6.67,320000.0,6.1672,6.1857,6.1579,6.1764,320000.0
2012-08-03 09:35:00,6.67,6.7,6.65,6.65,68000.0,6.1764,6.2042,6.1579,6.1579,68000.0
2012-08-03 09:40:00,6.66,6.67,6.66,6.66,9600.0,6.1672,6.1764,6.1672,6.1672,9600.0
2012-08-03 09:45:00,6.67,6.69,6.67,6.67,61600.0,6.1764,6.1949,6.1764,6.1764,61600.0
2012-08-03 09:50:00,6.68,6.71,6.68,6.7,23200.0,6.1857,6.2135,6.1857,6.2042,23200.0
2012-08-03 09:55:00,6.71,6.71,6.7,6.71,27200.0,6.2135,6.2135,6.2042,6.2135,27200.0
2012-08-03 10:00:00,6.7,6.73,6.7,6.73,105600.0,6.2042,6.232,6.2042,6.232,105600.0
2012-08-03 10:05:00,6.73,6.75,6.73,6.73,29600.0,6.232,6.2505,6.232,6.232,29600.0
2012-08-03 10:10:00,6.74,6.74,6.73,6.74,6400.0,6.2412,6.2412,6.232,6.2412,6400.0
2012-08-03 10:15:00,6.74,6.74,6.73,6.73,4000.0,6.2412,6.2412,6.232,6.232,4000.0
2012-08-03 10:20:00,6.73,6.74,6.73,6.74,3200.0,6.232,6.2412,6.232,6.2412,3200.0
2012-08-03 10:25:00,6.74,6.76,6.74,6.76,47200.0,6.2412,6.2598,6.2412,6.2598,47200.0
2012-08-03 10:30:00,6.75,6.75,6.73,6.73,52000.0,6.2505,6.2505,6.232,6.232,52000.0
2012-08-03 10:35:00,6.73,6.74,6.72,6.73,13600.0,6.232,6.2412,6.2227,6.232,13600.0
2012-08-03 10:40:00,6.72,6.72,6.71,6.72,24000.0,6.2227,6.2227,6.2135,6.2227,24000.0
2012-08-03 10:45:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-03 10:50:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-03 10:55:00,6.73,6.73,6.73,6.73,6400.0,6.232,6.232,6.232,6.232,6400.0
2012-08-03 11:00:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-08-03 11:05:00,6.73,6.73,6.73,6.73,0.0,6.232,6.232,6.232,6.232,0.0
2012-08-03 11:10:00,6.72,6.75,6.72,6.75,35200.0,6.2227,6.2505,6.2227,6.2505,35200.0
2012-08-03 11:15:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-08-03 11:20:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 11:25:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 11:30:00,6.75,6.76,6.75,6.76,29600.0,6.2505,6.2598,6.2505,6.2598,29600.0
2012-08-03 11:35:00,6.76,6.77,6.76,6.77,4000.0,6.2598,6.269,6.2598,6.269,4000.0
2012-08-03 11:40:00,6.78,6.78,6.77,6.77,4800.0,6.2783,6.2783,6.269,6.269,4800.0
2012-08-03 11:45:00,6.77,6.78,6.76,6.76,26400.0,6.269,6.2783,6.2598,6.2598,26400.0
2012-08-03 11:50:00,6.76,6.77,6.76,6.76,19200.0,6.2598,6.269,6.2598,6.2598,19200.0
2012-08-03 11:55:00,6.77,6.77,6.76,6.77,11200.0,6.269,6.269,6.2598,6.269,11200.0
2012-08-03 12:00:00,6.77,6.78,6.77,6.78,16800.0,6.269,6.2783,6.269,6.2783,16800.0
2012-08-03 12:05:00,6.78,6.78,6.78,6.78,8000.0,6.2783,6.2783,6.2783,6.2783,8000.0
2012-08-03 12:10:00,6.77,6.78,6.77,6.77,50400.0,6.269,6.2783,6.269,6.269,50400.0
2012-08-03 12:15:00,6.77,6.77,6.77,6.77,21600.0,6.269,6.269,6.269,6.269,21600.0
2012-08-03 12:20:00,6.78,6.78,6.77,6.78,30400.0,6.2783,6.2783,6.269,6.2783,30400.0
2012-08-03 12:25:00,6.78,6.78,6.78,6.78,8000.0,6.2783,6.2783,6.2783,6.2783,8000.0
2012-08-03 12:30:00,6.79,6.79,6.79,6.79,6400.0,6.2875,6.2875,6.2875,6.2875,6400.0
2012-08-03 12:35:00,6.77,6.77,6.77,6.77,5600.0,6.269,6.269,6.269,6.269,5600.0
2012-08-03 12:40:00,6.78,6.78,6.78,6.78,800.0,6.2783,6.2783,6.2783,6.2783,800.0
2012-08-03 12:45:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-03 12:50:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-03 12:55:00,6.76,6.76,6.76,6.76,12000.0,6.2598,6.2598,6.2598,6.2598,12000.0
2012-08-03 13:00:00,6.76,6.77,6.76,6.77,8000.0,6.2598,6.269,6.2598,6.269,8000.0
2012-08-03 13:05:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 13:10:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 13:15:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 13:20:00,6.76,6.76,6.76,6.76,10400.0,6.2598,6.2598,6.2598,6.2598,10400.0
2012-08-03 13:25:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 13:30:00,6.75,6.75,6.75,6.75,24000.0,6.2505,6.2505,6.2505,6.2505,24000.0
2012-08-03 13:35:00,6.75,6.75,6.75,6.75,2400.0,6.2505,6.2505,6.2505,6.2505,2400.0
2012-08-03 13:40:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-08-03 13:45:00,6.74,6.75,6.74,6.75,38400.0,6.2412,6.2505,6.2412,6.2505,38400.0
2012-08-03 13:50:00,6.75,6.75,6.75,6.75,4000.0,6.2505,6.2505,6.2505,6.2505,4000.0
2012-08-03 13:55:00,6.75,6.75,6.75,6.75,1600.0,6.2505,6.2505,6.2505,6.2505,1600.0
2012-08-03 14:00:00,6.75,6.76,6.75,6.76,8800.0,6.2505,6.2598,6.2505,6.2598,8800.0
2012-08-03 14:05:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-03 14:10:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-03 14:15:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 14:20:00,6.76,6.77,6.76,6.77,15200.0,6.2598,6.269,6.2598,6.269,15200.0
2012-08-03 14:25:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-03 14:30:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-03 14:35:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-03 14:40:00,6.74,6.75,6.74,6.75,1600.0,6.2412,6.2505,6.2412,6.2505,1600.0
2012-08-03 14:45:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 14:50:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 14:55:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 15:00:00,6.75,6.76,6.75,6.76,2400.0,6.2505,6.2598,6.2505,6.2598,2400.0
2012-08-03 15:05:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 15:10:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 15:15:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 15:20:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 15:25:00,6.73,6.73,6.73,6.73,4000.0,6.232,6.232,6.232,6.232,4000.0
2012-08-03 15:30:00,6.72,6.73,6.71,6.72,48000.0,6.2227,6.232,6.2135,6.2227,48000.0
2012-08-03 15:35:00,6.72,6.72,6.7,6.71,16800.0,6.2227,6.2227,6.2042,6.2135,16800.0
2012-08-03 15:40:00,6.71,6.72,6.71,6.72,46400.0,6.2135,6.2227,6.2135,6.2227,46400.0
2012-08-03 15:45:00,6.72,6.73,6.72,6.73,23200.0,6.2227,6.232,6.2227,6.232,23200.0
2012-08-03 15:50:00,6.72,6.72,6.71,6.71,110400.0,6.2227,6.2227,6.2135,6.2135,110400.0
2012-08-03 15:55:00,6.71,6.73,6.71,6.73,100000.0,6.2135,6.232,6.2135,6.232,100000.0
2012-08-06 09:30:00,6.77,6.8,6.77,6.8,143200.0,6.269,6.2968,6.269,6.2968,143200.0
2012-08-06 09:35:00,6.79,6.82,6.79,6.82,76000.0,6.2875,6.3153,6.2875,6.3153,76000.0
2012-08-06 09:40:00,6.82,6.83,6.82,6.83,40800.0,6.3153,6.3246,6.3153,6.3246,40800.0
2012-08-06 09:45:00,6.83,6.85,6.83,6.85,119200.0,6.3246,6.3431,6.3246,6.3431,119200.0
2012-08-06 09:50:00,6.86,6.86,6.84,6.84,36800.0,6.3524,6.3524,6.3338,6.3338,36800.0
2012-08-06 09:55:00,6.84,6.84,6.83,6.84,15200.0,6.3338,6.3338,6.3246,6.3338,15200.0
2012-08-06 10:00:00,6.84,6.85,6.84,6.85,17600.0,6.3338,6.3431,6.3338,6.3431,17600.0
2012-08-06 10:05:00,6.85,6.86,6.85,6.86,30400.0,6.3431,6.3524,6.3431,6.3524,30400.0
2012-08-06 10:10:00,6.85,6.86,6.85,6.85,60000.0,6.3431,6.3524,6.3431,6.3431,60000.0
2012-08-06 10:15:00,6.83,6.83,6.83,6.83,5600.0,6.3246,6.3246,6.3246,6.3246,5600.0
2012-08-06 10:20:00,6.85,6.85,6.85,6.85,22400.0,6.3431,6.3431,6.3431,6.3431,22400.0
2012-08-06 10:25:00,6.85,6.85,6.85,6.85,32000.0,6.3431,6.3431,6.3431,6.3431,32000.0
2012-08-06 10:30:00,6.86,6.87,6.85,6.87,20000.0,6.3524,6.3616,6.3431,6.3616,20000.0
2012-08-06 10:35:00,6.86,6.87,6.86,6.86,20000.0,6.3524,6.3616,6.3524,6.3524,20000.0
2012-08-06 10:40:00,6.86,6.87,6.85,6.86,16000.0,6.3524,6.3616,6.3431,6.3524,16000.0
2012-08-06 10:45:00,6.86,6.86,6.85,6.85,1600.0,6.3524,6.3524,6.3431,6.3431,1600.0
2012-08-06 10:50:00,6.86,6.86,6.86,6.86,11200.0,6.3524,6.3524,6.3524,6.3524,11200.0
2012-08-06 10:55:00,6.86,6.86,6.85,6.86,4000.0,6.3524,6.3524,6.3431,6.3524,4000.0
2012-08-06 11:00:00,6.85,6.86,6.85,6.86,4000.0,6.3431,6.3524,6.3431,6.3524,4000.0
2012-08-06 11:05:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 11:10:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-06 11:15:00,6.84,6.84,6.84,6.84,1600.0,6.3338,6.3338,6.3338,6.3338,1600.0
2012-08-06 11:20:00,6.85,6.85,6.85,6.85,9600.0,6.3431,6.3431,6.3431,6.3431,9600.0
2012-08-06 11:25:00,6.86,6.86,6.84,6.84,58400.0,6.3524,6.3524,6.3338,6.3338,58400.0
2012-08-06 11:30:00,6.83,6.84,6.83,6.84,17600.0,6.3246,6.3338,6.3246,6.3338,17600.0
2012-08-06 11:35:00,6.85,6.85,6.85,6.85,2400.0,6.3431,6.3431,6.3431,6.3431,2400.0
2012-08-06 11:40:00,6.85,6.85,6.84,6.84,5600.0,6.3431,6.3431,6.3338,6.3338,5600.0
2012-08-06 11:45:00,6.84,6.85,6.84,6.85,8800.0,6.3338,6.3431,6.3338,6.3431,8800.0
2012-08-06 11:50:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-06 11:55:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-06 12:00:00,6.85,6.85,6.84,6.84,3200.0,6.3431,6.3431,6.3338,6.3338,3200.0
2012-08-06 12:05:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-06 12:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:15:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:20:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:25:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:30:00,6.84,6.85,6.84,6.85,4000.0,6.3338,6.3431,6.3338,6.3431,4000.0
2012-08-06 12:35:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-06 12:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-06 12:45:00,6.85,6.85,6.85,6.85,7200.0,6.3431,6.3431,6.3431,6.3431,7200.0
2012-08-06 12:50:00,6.86,6.86,6.86,6.86,33600.0,6.3524,6.3524,6.3524,6.3524,33600.0
2012-08-06 12:55:00,6.86,6.86,6.86,6.86,12800.0,6.3524,6.3524,6.3524,6.3524,12800.0
2012-08-06 13:00:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 13:05:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 13:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 13:15:00,6.86,6.86,6.86,6.86,16000.0,6.3524,6.3524,6.3524,6.3524,16000.0
2012-08-06 13:20:00,6.85,6.86,6.85,6.86,16000.0,6.3431,6.3524,6.3431,6.3524,16000.0
2012-08-06 13:25:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 13:30:00,6.86,6.86,6.86,6.86,2400.0,6.3524,6.3524,6.3524,6.3524,2400.0
2012-08-06 13:35:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-06 13:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-06 13:45:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-06 13:50:00,6.83,6.84,6.83,6.84,20000.0,6.3246,6.3338,6.3246,6.3338,20000.0
2012-08-06 13:55:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 14:00:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-06 14:05:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-06 14:10:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-06 14:15:00,6.84,6.84,6.84,6.84,800.0,6.3338,6.3338,6.3338,6.3338,800.0
2012-08-06 14:20:00,6.85,6.85,6.85,6.85,2400.0,6.3431,6.3431,6.3431,6.3431,2400.0
2012-08-06 14:25:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-06 14:30:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-06 14:35:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-06 14:40:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-06 14:45:00,6.85,6.85,6.85,6.85,6400.0,6.3431,6.3431,6.3431,6.3431,6400.0
2012-08-06 14:50:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-06 14:55:00,6.85,6.85,6.85,6.85,26400.0,6.3431,6.3431,6.3431,6.3431,26400.0
2012-08-06 15:00:00,6.85,6.86,6.85,6.86,12000.0,6.3431,6.3524,6.3431,6.3524,12000.0
2012-08-06 15:05:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 15:10:00,6.85,6.85,6.85,6.85,3200.0,6.3431,6.3431,6.3431,6.3431,3200.0
2012-08-06 15:15:00,6.84,6.85,6.84,6.85,21600.0,6.3338,6.3431,6.3338,6.3431,21600.0
2012-08-06 15:20:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-06 15:25:00,6.84,6.84,6.84,6.84,5600.0,6.3338,6.3338,6.3338,6.3338,5600.0
2012-08-06 15:30:00,6.84,6.85,6.84,6.85,3200.0,6.3338,6.3431,6.3338,6.3431,3200.0
2012-08-06 15:35:00,6.85,6.85,6.84,6.84,14400.0,6.3431,6.3431,6.3338,6.3338,14400.0
2012-08-06 15:40:00,6.83,6.84,6.83,6.83,17600.0,6.3246,6.3338,6.3246,6.3246,17600.0
2012-08-06 15:45:00,6.83,6.83,6.8,6.81,22400.0,6.3246,6.3246,6.2968,6.3061,22400.0
2012-08-06 15:50:00,6.82,6.82,6.8,6.81,24800.0,6.3153,6.3153,6.2968,6.3061,24800.0
2012-08-06 15:55:00,6.81,6.81,6.77,6.77,123200.0,6.3061,6.3061,6.269,6.269,123200.0
2012-08-07 09:30:00,6.84,6.85,6.83,6.85,96800.0,6.3338,6.3431,6.3246,6.3431,96800.0
2012-08-07 09:35:00,6.85,6.86,6.84,6.84,63200.0,6.3431,6.3524,6.3338,6.3338,63200.0
2012-08-07 09:40:00,6.85,6.85,6.85,6.85,16000.0,6.3431,6.3431,6.3431,6.3431,16000.0
2012-08-07 09:45:00,6.87,6.87,6.85,6.86,58400.0,6.3616,6.3616,6.3431,6.3524,58400.0
2012-08-07 09:50:00,6.86,6.86,6.84,6.84,131200.0,6.3524,6.3524,6.3338,6.3338,131200.0
2012-08-07 09:55:00,6.86,6.86,6.86,6.86,66400.0,6.3524,6.3524,6.3524,6.3524,66400.0
2012-08-07 10:00:00,6.88,6.88,6.86,6.88,38400.0,6.3709,6.3709,6.3524,6.3709,38400.0
2012-08-07 10:05:00,6.89,6.89,6.88,6.88,10400.0,6.3801,6.3801,6.3709,6.3709,10400.0
2012-08-07 10:10:00,6.88,6.88,6.88,6.88,10400.0,6.3709,6.3709,6.3709,6.3709,10400.0
2012-08-07 10:15:00,6.89,6.89,6.89,6.89,4000.0,6.3801,6.3801,6.3801,6.3801,4000.0
2012-08-07 10:20:00,6.9,6.9,6.9,6.9,4000.0,6.3894,6.3894,6.3894,6.3894,4000.0
2012-08-07 10:25:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-07 10:30:00,6.89,6.89,6.89,6.89,31200.0,6.3801,6.3801,6.3801,6.3801,31200.0
2012-08-07 10:35:00,6.88,6.88,6.88,6.88,8000.0,6.3709,6.3709,6.3709,6.3709,8000.0
2012-08-07 10:40:00,6.89,6.89,6.88,6.88,10400.0,6.3801,6.3801,6.3709,6.3709,10400.0
2012-08-07 10:45:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-07 10:50:00,6.89,6.89,6.88,6.88,4000.0,6.3801,6.3801,6.3709,6.3709,4000.0
2012-08-07 10:55:00,6.88,6.88,6.88,6.88,6400.0,6.3709,6.3709,6.3709,6.3709,6400.0
2012-08-07 11:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-07 11:05:00,6.87,6.87,6.86,6.86,5600.0,6.3616,6.3616,6.3524,6.3524,5600.0
2012-08-07 11:10:00,6.86,6.86,6.85,6.85,142400.0,6.3524,6.3524,6.3431,6.3431,142400.0
2012-08-07 11:15:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-07 11:20:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-07 11:25:00,6.87,6.87,6.86,6.86,4000.0,6.3616,6.3616,6.3524,6.3524,4000.0
2012-08-07 11:30:00,6.88,6.88,6.88,6.88,9600.0,6.3709,6.3709,6.3709,6.3709,9600.0
2012-08-07 11:35:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-07 11:40:00,6.89,6.9,6.89,6.9,36000.0,6.3801,6.3894,6.3801,6.3894,36000.0
2012-08-07 11:45:00,6.9,6.9,6.9,6.9,3200.0,6.3894,6.3894,6.3894,6.3894,3200.0
2012-08-07 11:50:00,6.91,6.91,6.91,6.91,14400.0,6.3987,6.3987,6.3987,6.3987,14400.0
2012-08-07 11:55:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:00:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:05:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:10:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:15:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:20:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:25:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:30:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:35:00,6.91,6.91,6.9,6.9,21600.0,6.3987,6.3987,6.3894,6.3894,21600.0
2012-08-07 12:40:00,6.91,6.91,6.91,6.91,20000.0,6.3987,6.3987,6.3987,6.3987,20000.0
2012-08-07 12:45:00,6.9,6.9,6.9,6.9,800.0,6.3894,6.3894,6.3894,6.3894,800.0
2012-08-07 12:50:00,6.91,6.91,6.91,6.91,48000.0,6.3987,6.3987,6.3987,6.3987,48000.0
2012-08-07 12:55:00,6.91,6.91,6.91,6.91,12000.0,6.3987,6.3987,6.3987,6.3987,12000.0
2012-08-07 13:00:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 13:05:00,6.9,6.9,6.9,6.9,800.0,6.3894,6.3894,6.3894,6.3894,800.0
2012-08-07 13:10:00,6.91,6.91,6.9,6.91,32000.0,6.3987,6.3987,6.3894,6.3987,32000.0
2012-08-07 13:15:00,6.91,6.91,6.91,6.91,26400.0,6.3987,6.3987,6.3987,6.3987,26400.0
2012-08-07 13:20:00,6.91,6.91,6.91,6.91,3200.0,6.3987,6.3987,6.3987,6.3987,3200.0
2012-08-07 13:25:00,6.91,6.91,6.91,6.91,4000.0,6.3987,6.3987,6.3987,6.3987,4000.0
2012-08-07 13:30:00,6.91,6.91,6.91,6.91,4000.0,6.3987,6.3987,6.3987,6.3987,4000.0
2012-08-07 13:35:00,6.91,6.91,6.91,6.91,7200.0,6.3987,6.3987,6.3987,6.3987,7200.0
2012-08-07 13:40:00,6.91,6.91,6.91,6.91,800.0,6.3987,6.3987,6.3987,6.3987,800.0
2012-08-07 13:45:00,6.91,6.91,6.9,6.9,5600.0,6.3987,6.3987,6.3894,6.3894,5600.0
2012-08-07 13:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-07 13:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-07 14:00:00,6.91,6.91,6.9,6.9,4800.0,6.3987,6.3987,6.3894,6.3894,4800.0
2012-08-07 14:05:00,6.9,6.9,6.9,6.9,6400.0,6.3894,6.3894,6.3894,6.3894,6400.0
2012-08-07 14:10:00,6.9,6.9,6.89,6.89,29600.0,6.3894,6.3894,6.3801,6.3801,29600.0
2012-08-07 14:15:00,6.89,6.89,6.89,6.89,2400.0,6.3801,6.3801,6.3801,6.3801,2400.0
2012-08-07 14:20:00,6.89,6.89,6.89,6.89,3200.0,6.3801,6.3801,6.3801,6.3801,3200.0
2012-08-07 14:25:00,6.89,6.89,6.89,6.89,2400.0,6.3801,6.3801,6.3801,6.3801,2400.0
2012-08-07 14:30:00,6.89,6.89,6.89,6.89,7200.0,6.3801,6.3801,6.3801,6.3801,7200.0
2012-08-07 14:35:00,6.89,6.89,6.89,6.89,4800.0,6.3801,6.3801,6.3801,6.3801,4800.0
2012-08-07 14:40:00,6.89,6.9,6.89,6.9,4000.0,6.3801,6.3894,6.3801,6.3894,4000.0
2012-08-07 14:45:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-07 14:50:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-07 14:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-07 15:00:00,6.88,6.88,6.87,6.87,59200.0,6.3709,6.3709,6.3616,6.3616,59200.0
2012-08-07 15:05:00,6.87,6.87,6.87,6.87,15200.0,6.3616,6.3616,6.3616,6.3616,15200.0
2012-08-07 15:10:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-07 15:15:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-07 15:20:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-07 15:25:00,6.87,6.88,6.87,6.88,9600.0,6.3616,6.3709,6.3616,6.3709,9600.0
2012-08-07 15:30:00,6.88,6.88,6.86,6.86,4000.0,6.3709,6.3709,6.3524,6.3524,4000.0
2012-08-07 15:35:00,6.86,6.86,6.86,6.86,2400.0,6.3524,6.3524,6.3524,6.3524,2400.0
2012-08-07 15:40:00,6.86,6.87,6.86,6.87,2400.0,6.3524,6.3616,6.3524,6.3616,2400.0
2012-08-07 15:45:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-07 15:50:00,6.86,6.86,6.84,6.85,11200.0,6.3524,6.3524,6.3338,6.3431,11200.0
2012-08-07 15:55:00,6.84,6.85,6.83,6.84,150400.0,6.3338,6.3431,6.3246,6.3338,150400.0
2012-08-08 09:30:00,6.78,6.8,6.76,6.79,109600.0,6.2783,6.2968,6.2598,6.2875,109600.0
2012-08-08 09:35:00,6.78,6.83,6.78,6.83,14400.0,6.2783,6.3246,6.2783,6.3246,14400.0
2012-08-08 09:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-08 09:45:00,6.82,6.82,6.82,6.82,5600.0,6.3153,6.3153,6.3153,6.3153,5600.0
2012-08-08 09:50:00,6.82,6.84,6.82,6.83,5600.0,6.3153,6.3338,6.3153,6.3246,5600.0
2012-08-08 09:55:00,6.82,6.84,6.82,6.83,8800.0,6.3153,6.3338,6.3153,6.3246,8800.0
2012-08-08 10:00:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-08 10:05:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-08 10:10:00,6.85,6.86,6.85,6.85,5600.0,6.3431,6.3524,6.3431,6.3431,5600.0
2012-08-08 10:15:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-08 10:20:00,6.84,6.84,6.84,6.84,800.0,6.3338,6.3338,6.3338,6.3338,800.0
2012-08-08 10:25:00,6.84,6.84,6.84,6.84,7200.0,6.3338,6.3338,6.3338,6.3338,7200.0
2012-08-08 10:30:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-08 10:35:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-08 10:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-08 10:45:00,6.83,6.83,6.83,6.83,32800.0,6.3246,6.3246,6.3246,6.3246,32800.0
2012-08-08 10:50:00,6.84,6.84,6.84,6.84,1600.0,6.3338,6.3338,6.3338,6.3338,1600.0
2012-08-08 10:55:00,6.84,6.84,6.84,6.84,800.0,6.3338,6.3338,6.3338,6.3338,800.0
2012-08-08 11:00:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-08 11:05:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-08 11:10:00,6.87,6.88,6.87,6.88,72800.0,6.3616,6.3709,6.3616,6.3709,72800.0
2012-08-08 11:15:00,6.89,6.9,6.89,6.9,1600.0,6.3801,6.3894,6.3801,6.3894,1600.0
2012-08-08 11:20:00,6.9,6.9,6.9,6.9,5600.0,6.3894,6.3894,6.3894,6.3894,5600.0
2012-08-08 11:25:00,6.91,6.91,6.9,6.9,8000.0,6.3987,6.3987,6.3894,6.3894,8000.0
2012-08-08 11:30:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-08 11:35:00,6.91,6.91,6.91,6.91,20800.0,6.3987,6.3987,6.3987,6.3987,20800.0
2012-08-08 11:40:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-08 11:45:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-08 11:50:00,6.9,6.9,6.9,6.9,8000.0,6.3894,6.3894,6.3894,6.3894,8000.0
2012-08-08 11:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-08 12:00:00,6.88,6.88,6.88,6.88,5600.0,6.3709,6.3709,6.3709,6.3709,5600.0
2012-08-08 12:05:00,6.88,6.88,6.88,6.88,12800.0,6.3709,6.3709,6.3709,6.3709,12800.0
2012-08-08 12:10:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-08 12:15:00,6.89,6.89,6.89,6.89,2400.0,6.3801,6.3801,6.3801,6.3801,2400.0
2012-08-08 12:20:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:35:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:40:00,6.87,6.87,6.86,6.86,4800.0,6.3616,6.3616,6.3524,6.3524,4800.0
2012-08-08 12:45:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-08 12:50:00,6.85,6.86,6.85,6.85,3200.0,6.3431,6.3524,6.3431,6.3431,3200.0
2012-08-08 12:55:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-08 13:00:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-08 13:05:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:25:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:35:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:50:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-08 13:55:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-08 14:00:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-08 14:05:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-08 14:10:00,6.86,6.86,6.85,6.85,11200.0,6.3524,6.3524,6.3431,6.3431,11200.0
2012-08-08 14:15:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-08 14:20:00,6.84,6.84,6.84,6.84,8000.0,6.3338,6.3338,6.3338,6.3338,8000.0
2012-08-08 14:25:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-08 14:30:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-08 14:35:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-08 14:40:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-08 14:45:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-08 14:50:00,6.86,6.86,6.86,6.86,4000.0,6.3524,6.3524,6.3524,6.3524,4000.0
2012-08-08 14:55:00,6.85,6.85,6.84,6.85,15200.0,6.3431,6.3431,6.3338,6.3431,15200.0
2012-08-08 15:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-08 15:05:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-08 15:10:00,6.88,6.88,6.88,6.88,6400.0,6.3709,6.3709,6.3709,6.3709,6400.0
2012-08-08 15:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 15:20:00,6.89,6.89,6.89,6.89,6400.0,6.3801,6.3801,6.3801,6.3801,6400.0
2012-08-08 15:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 15:30:00,6.89,6.89,6.89,6.89,5600.0,6.3801,6.3801,6.3801,6.3801,5600.0
2012-08-08 15:35:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-08 15:40:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-08 15:45:00,6.87,6.88,6.87,6.88,1600.0,6.3616,6.3709,6.3616,6.3709,1600.0
2012-08-08 15:50:00,6.88,6.88,6.86,6.86,5600.0,6.3709,6.3709,6.3524,6.3524,5600.0
2012-08-08 15:55:00,6.86,6.87,6.85,6.87,24000.0,6.3524,6.3616,6.3431,6.3616,24000.0
2012-08-09 09:30:00,6.86,6.87,6.86,6.87,49600.0,6.3524,6.3616,6.3524,6.3616,49600.0
2012-08-09 09:35:00,6.87,6.88,6.87,6.88,7200.0,6.3616,6.3709,6.3616,6.3709,7200.0
2012-08-09 09:40:00,6.88,6.91,6.88,6.89,24000.0,6.3709,6.3987,6.3709,6.3801,24000.0
2012-08-09 09:45:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-09 09:50:00,6.88,6.9,6.88,6.9,17600.0,6.3709,6.3894,6.3709,6.3894,17600.0
2012-08-09 09:55:00,6.88,6.88,6.86,6.87,14400.0,6.3709,6.3709,6.3524,6.3616,14400.0
2012-08-09 10:00:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-09 10:05:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-09 10:10:00,6.9,6.9,6.9,6.9,11200.0,6.3894,6.3894,6.3894,6.3894,11200.0
2012-08-09 10:15:00,6.9,6.9,6.9,6.9,3200.0,6.3894,6.3894,6.3894,6.3894,3200.0
2012-08-09 10:20:00,6.9,6.9,6.9,6.9,36000.0,6.3894,6.3894,6.3894,6.3894,36000.0
2012-08-09 10:25:00,6.89,6.89,6.89,6.89,2400.0,6.3801,6.3801,6.3801,6.3801,2400.0
2012-08-09 10:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-09 10:35:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-09 10:40:00,6.9,6.9,6.9,6.9,36800.0,6.3894,6.3894,6.3894,6.3894,36800.0
2012-08-09 10:45:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-09 10:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-09 10:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-09 11:00:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-09 11:05:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-09 11:10:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-09 11:15:00,6.88,6.88,6.88,6.88,6400.0,6.3709,6.3709,6.3709,6.3709,6400.0
2012-08-09 11:20:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-09 11:25:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-09 11:30:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-09 11:35:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 11:40:00,6.86,6.86,6.81,6.82,20000.0,6.3524,6.3524,6.3061,6.3153,20000.0
2012-08-09 11:45:00,6.81,6.81,6.81,6.81,4000.0,6.3061,6.3061,6.3061,6.3061,4000.0
2012-08-09 11:50:00,6.82,6.82,6.82,6.82,5600.0,6.3153,6.3153,6.3153,6.3153,5600.0
2012-08-09 11:55:00,6.8,6.81,6.79,6.81,8800.0,6.2968,6.3061,6.2875,6.3061,8800.0
2012-08-09 12:00:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-09 12:05:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-09 12:10:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:15:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:20:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:25:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:30:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-09 12:35:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-09 12:40:00,6.84,6.85,6.84,6.85,4800.0,6.3338,6.3431,6.3338,6.3431,4800.0
2012-08-09 12:45:00,6.84,6.85,6.84,6.85,5600.0,6.3338,6.3431,6.3338,6.3431,5600.0
2012-08-09 12:50:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-09 12:55:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 13:00:00,6.87,6.88,6.86,6.87,19200.0,6.3616,6.3709,6.3524,6.3616,19200.0
2012-08-09 13:05:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-09 13:10:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-09 13:15:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-09 13:20:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-09 13:25:00,6.86,6.86,6.86,6.86,8000.0,6.3524,6.3524,6.3524,6.3524,8000.0
2012-08-09 13:30:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 13:35:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 13:40:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 13:45:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 13:50:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 13:55:00,6.85,6.85,6.85,6.85,3200.0,6.3431,6.3431,6.3431,6.3431,3200.0
2012-08-09 14:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-09 14:05:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-09 14:10:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 14:15:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 14:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 14:25:00,6.86,6.86,6.86,6.86,5600.0,6.3524,6.3524,6.3524,6.3524,5600.0
2012-08-09 14:30:00,6.87,6.87,6.87,6.87,4000.0,6.3616,6.3616,6.3616,6.3616,4000.0
2012-08-09 14:35:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-09 14:40:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-09 14:45:00,6.87,6.88,6.87,6.87,19200.0,6.3616,6.3709,6.3616,6.3616,19200.0
2012-08-09 14:50:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-09 14:55:00,6.88,6.88,6.88,6.88,7200.0,6.3709,6.3709,6.3709,6.3709,7200.0
2012-08-09 15:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-09 15:05:00,6.86,6.86,6.86,6.86,4800.0,6.3524,6.3524,6.3524,6.3524,4800.0
2012-08-09 15:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 15:15:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 15:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 15:25:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-09 15:30:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-09 15:35:00,6.86,6.87,6.86,6.86,52000.0,6.3524,6.3616,6.3524,6.3524,52000.0
2012-08-09 15:40:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 15:45:00,6.86,6.86,6.86,6.86,4800.0,6.3524,6.3524,6.3524,6.3524,4800.0
2012-08-09 15:50:00,6.86,6.86,6.85,6.85,61600.0,6.3524,6.3524,6.3431,6.3431,61600.0
2012-08-09 15:55:00,6.85,6.86,6.84,6.86,25600.0,6.3431,6.3524,6.3338,6.3524,25600.0
2012-08-10 09:30:00,6.81,6.81,6.77,6.77,36800.0,6.3061,6.3061,6.269,6.269,36800.0
2012-08-10 09:35:00,6.76,6.77,6.76,6.77,28800.0,6.2598,6.269,6.2598,6.269,28800.0
2012-08-10 09:40:00,6.77,6.79,6.77,6.77,58400.0,6.269,6.2875,6.269,6.269,58400.0
2012-08-10 09:45:00,6.77,6.77,6.76,6.76,36000.0,6.269,6.269,6.2598,6.2598,36000.0
2012-08-10 09:50:00,6.76,6.76,6.75,6.76,16800.0,6.2598,6.2598,6.2505,6.2598,16800.0
2012-08-10 09:55:00,6.76,6.76,6.76,6.76,1600.0,6.2598,6.2598,6.2598,6.2598,1600.0
2012-08-10 10:00:00,6.77,6.77,6.77,6.77,9600.0,6.269,6.269,6.269,6.269,9600.0
2012-08-10 10:05:00,6.79,6.79,6.79,6.79,6400.0,6.2875,6.2875,6.2875,6.2875,6400.0
2012-08-10 10:10:00,6.8,6.83,6.8,6.82,16000.0,6.2968,6.3246,6.2968,6.3153,16000.0
2012-08-10 10:15:00,6.83,6.83,6.82,6.82,4800.0,6.3246,6.3246,6.3153,6.3153,4800.0
2012-08-10 10:20:00,6.82,6.82,6.82,6.82,14400.0,6.3153,6.3153,6.3153,6.3153,14400.0
2012-08-10 10:25:00,6.82,6.82,6.82,6.82,14400.0,6.3153,6.3153,6.3153,6.3153,14400.0
2012-08-10 10:30:00,6.83,6.85,6.83,6.84,44800.0,6.3246,6.3431,6.3246,6.3338,44800.0
2012-08-10 10:35:00,6.84,6.84,6.83,6.83,13600.0,6.3338,6.3338,6.3246,6.3246,13600.0
2012-08-10 10:40:00,6.84,6.84,6.84,6.84,4000.0,6.3338,6.3338,6.3338,6.3338,4000.0
2012-08-10 10:45:00,6.84,6.84,6.83,6.83,7200.0,6.3338,6.3338,6.3246,6.3246,7200.0
2012-08-10 10:50:00,6.83,6.83,6.83,6.83,14400.0,6.3246,6.3246,6.3246,6.3246,14400.0
2012-08-10 10:55:00,6.83,6.83,6.83,6.83,7200.0,6.3246,6.3246,6.3246,6.3246,7200.0
2012-08-10 11:00:00,6.83,6.83,6.8,6.8,60800.0,6.3246,6.3246,6.2968,6.2968,60800.0
2012-08-10 11:05:00,6.78,6.8,6.78,6.8,10400.0,6.2783,6.2968,6.2783,6.2968,10400.0
2012-08-10 11:10:00,6.8,6.8,6.8,6.8,800.0,6.2968,6.2968,6.2968,6.2968,800.0
2012-08-10 11:15:00,6.8,6.8,6.8,6.8,0.0,6.2968,6.2968,6.2968,6.2968,0.0
2012-08-10 11:20:00,6.8,6.81,6.8,6.81,9600.0,6.2968,6.3061,6.2968,6.3061,9600.0
2012-08-10 11:25:00,6.82,6.82,6.82,6.82,41600.0,6.3153,6.3153,6.3153,6.3153,41600.0
2012-08-10 11:30:00,6.82,6.82,6.82,6.82,2400.0,6.3153,6.3153,6.3153,6.3153,2400.0
2012-08-10 11:35:00,6.81,6.81,6.81,6.81,5600.0,6.3061,6.3061,6.3061,6.3061,5600.0
2012-08-10 11:40:00,6.82,6.82,6.82,6.82,20000.0,6.3153,6.3153,6.3153,6.3153,20000.0
2012-08-10 11:45:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-10 11:50:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-10 11:55:00,6.84,6.84,6.84,6.84,14400.0,6.3338,6.3338,6.3338,6.3338,14400.0
2012-08-10 12:00:00,6.84,6.84,6.84,6.84,12000.0,6.3338,6.3338,6.3338,6.3338,12000.0
2012-08-10 12:05:00,6.83,6.83,6.83,6.83,4000.0,6.3246,6.3246,6.3246,6.3246,4000.0
2012-08-10 12:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:15:00,6.83,6.83,6.83,6.83,4800.0,6.3246,6.3246,6.3246,6.3246,4800.0
2012-08-10 12:20:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-10 12:25:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:35:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:40:00,6.83,6.83,6.83,6.83,6400.0,6.3246,6.3246,6.3246,6.3246,6400.0
2012-08-10 12:45:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-10 12:50:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:55:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:00:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:05:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:15:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:20:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:25:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:30:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-10 13:35:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-10 13:40:00,6.84,6.85,6.84,6.85,27200.0,6.3338,6.3431,6.3338,6.3431,27200.0
2012-08-10 13:45:00,6.85,6.85,6.84,6.84,16800.0,6.3431,6.3431,6.3338,6.3338,16800.0
2012-08-10 13:50:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-10 13:55:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-10 14:00:00,6.84,6.85,6.84,6.85,1600.0,6.3338,6.3431,6.3338,6.3431,1600.0
2012-08-10 14:05:00,6.84,6.84,6.84,6.84,4000.0,6.3338,6.3338,6.3338,6.3338,4000.0
2012-08-10 14:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-10 14:15:00,6.83,6.83,6.83,6.83,31200.0,6.3246,6.3246,6.3246,6.3246,31200.0
2012-08-10 14:20:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-10 14:25:00,6.83,6.83,6.83,6.83,8800.0,6.3246,6.3246,6.3246,6.3246,8800.0
2012-08-10 14:30:00,6.84,6.85,6.84,6.85,4800.0,6.3338,6.3431,6.3338,6.3431,4800.0
2012-08-10 14:35:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-10 14:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-10 14:45:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-10 14:50:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-10 14:55:00,6.85,6.86,6.85,6.86,5600.0,6.3431,6.3524,6.3431,6.3524,5600.0
2012-08-10 15:00:00,6.85,6.85,6.85,6.85,14400.0,6.3431,6.3431,6.3431,6.3431,14400.0
2012-08-10 15:05:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-10 15:10:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-10 15:15:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-10 15:20:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-10 15:25:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-10 15:30:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-10 15:35:00,6.88,6.88,6.87,6.87,10400.0,6.3709,6.3709,6.3616,6.3616,10400.0
2012-08-10 15:40:00,6.88,6.9,6.88,6.9,104000.0,6.3709,6.3894,6.3709,6.3894,104000.0
2012-08-10 15:45:00,6.91,6.92,6.9,6.91,28800.0,6.3987,6.4079,6.3894,6.3987,28800.0
2012-08-10 15:50:00,6.91,6.91,6.91,6.91,85600.0,6.3987,6.3987,6.3987,6.3987,85600.0
2012-08-10 15:55:00,6.92,6.92,6.91,6.92,16000.0,6.4079,6.4079,6.3987,6.4079,16000.0
2012-08-13 09:30:00,6.89,6.89,6.87,6.88,28800.0,6.3801,6.3801,6.3616,6.3709,28800.0
2012-08-13 09:35:00,6.88,6.9,6.87,6.9,12800.0,6.3709,6.3894,6.3616,6.3894,12800.0
2012-08-13 09:40:00,6.9,6.9,6.9,6.9,11200.0,6.3894,6.3894,6.3894,6.3894,11200.0
2012-08-13 09:45:00,6.89,6.9,6.89,6.9,20800.0,6.3801,6.3894,6.3801,6.3894,20800.0
2012-08-13 09:50:00,6.92,6.92,6.92,6.92,8000.0,6.4079,6.4079,6.4079,6.4079,8000.0
2012-08-13 09:55:00,6.91,6.91,6.9,6.91,7200.0,6.3987,6.3987,6.3894,6.3987,7200.0
2012-08-13 10:00:00,6.91,6.91,6.9,6.91,32800.0,6.3987,6.3987,6.3894,6.3987,32800.0
2012-08-13 10:05:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-13 10:10:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-13 10:15:00,6.87,6.87,6.87,6.87,3200.0,6.3616,6.3616,6.3616,6.3616,3200.0
2012-08-13 10:20:00,6.87,6.87,6.87,6.87,14400.0,6.3616,6.3616,6.3616,6.3616,14400.0
2012-08-13 10:25:00,6.84,6.85,6.84,6.85,28800.0,6.3338,6.3431,6.3338,6.3431,28800.0
2012-08-13 10:30:00,6.84,6.84,6.83,6.83,5600.0,6.3338,6.3338,6.3246,6.3246,5600.0
2012-08-13 10:35:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-13 10:40:00,6.83,6.83,6.83,6.83,9600.0,6.3246,6.3246,6.3246,6.3246,9600.0
2012-08-13 10:45:00,6.84,6.84,6.83,6.84,12800.0,6.3338,6.3338,6.3246,6.3338,12800.0
2012-08-13 10:50:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-13 10:55:00,6.81,6.82,6.81,6.82,78400.0,6.3061,6.3153,6.3061,6.3153,78400.0
2012-08-13 11:00:00,6.82,6.82,6.8,6.8,4800.0,6.3153,6.3153,6.2968,6.2968,4800.0
2012-08-13 11:05:00,6.8,6.8,6.79,6.79,25600.0,6.2968,6.2968,6.2875,6.2875,25600.0
2012-08-13 11:10:00,6.8,6.8,6.79,6.79,13600.0,6.2968,6.2968,6.2875,6.2875,13600.0
2012-08-13 11:15:00,6.79,6.79,6.79,6.79,10400.0,6.2875,6.2875,6.2875,6.2875,10400.0
2012-08-13 11:20:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-13 11:25:00,6.81,6.81,6.81,6.81,3200.0,6.3061,6.3061,6.3061,6.3061,3200.0
2012-08-13 11:30:00,6.81,6.81,6.81,6.81,4800.0,6.3061,6.3061,6.3061,6.3061,4800.0
2012-08-13 11:35:00,6.81,6.82,6.81,6.82,15200.0,6.3061,6.3153,6.3061,6.3153,15200.0
2012-08-13 11:40:00,6.81,6.81,6.81,6.81,800.0,6.3061,6.3061,6.3061,6.3061,800.0
2012-08-13 11:45:00,6.81,6.81,6.81,6.81,2400.0,6.3061,6.3061,6.3061,6.3061,2400.0
2012-08-13 11:50:00,6.81,6.81,6.81,6.81,2400.0,6.3061,6.3061,6.3061,6.3061,2400.0
2012-08-13 11:55:00,6.81,6.81,6.81,6.81,8000.0,6.3061,6.3061,6.3061,6.3061,8000.0
2012-08-13 12:00:00,6.81,6.81,6.8,6.8,4000.0,6.3061,6.3061,6.2968,6.2968,4000.0
2012-08-13 12:05:00,6.79,6.79,6.78,6.78,3200.0,6.2875,6.2875,6.2783,6.2783,3200.0
2012-08-13 12:10:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-13 12:15:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-13 12:20:00,6.8,6.8,6.8,6.8,17600.0,6.2968,6.2968,6.2968,6.2968,17600.0
2012-08-13 12:25:00,6.79,6.79,6.79,6.79,9600.0,6.2875,6.2875,6.2875,6.2875,9600.0
2012-08-13 12:30:00,6.79,6.79,6.79,6.79,2400.0,6.2875,6.2875,6.2875,6.2875,2400.0
2012-08-13 12:35:00,6.79,6.79,6.79,6.79,3200.0,6.2875,6.2875,6.2875,6.2875,3200.0
2012-08-13 12:40:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-13 12:45:00,6.8,6.81,6.8,6.81,21600.0,6.2968,6.3061,6.2968,6.3061,21600.0
2012-08-13 12:50:00,6.81,6.81,6.81,6.81,11200.0,6.3061,6.3061,6.3061,6.3061,11200.0
2012-08-13 12:55:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-13 13:00:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-13 13:05:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:10:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:15:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:20:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-13 13:25:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:30:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:35:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:40:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:45:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:50:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:55:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-13 14:00:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-13 14:05:00,6.83,6.83,6.83,6.83,16000.0,6.3246,6.3246,6.3246,6.3246,16000.0
2012-08-13 14:10:00,6.83,6.83,6.83,6.83,8000.0,6.3246,6.3246,6.3246,6.3246,8000.0
2012-08-13 14:15:00,6.84,6.84,6.84,6.84,19200.0,6.3338,6.3338,6.3338,6.3338,19200.0
2012-08-13 14:20:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-13 14:25:00,6.86,6.86,6.86,6.86,2400.0,6.3524,6.3524,6.3524,6.3524,2400.0
2012-08-13 14:30:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-13 14:35:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-13 14:40:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-13 14:45:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-13 14:50:00,6.86,6.88,6.86,6.88,29600.0,6.3524,6.3709,6.3524,6.3709,29600.0
2012-08-13 14:55:00,6.88,6.88,6.88,6.88,143200.0,6.3709,6.3709,6.3709,6.3709,143200.0
2012-08-13 15:00:00,6.88,6.88,6.88,6.88,11200.0,6.3709,6.3709,6.3709,6.3709,11200.0
2012-08-13 15:05:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:25:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:35:00,6.86,6.87,6.86,6.87,12800.0,6.3524,6.3616,6.3524,6.3616,12800.0
2012-08-13 15:40:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-13 15:45:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-13 15:50:00,6.87,6.87,6.86,6.86,24000.0,6.3616,6.3616,6.3524,6.3524,24000.0
2012-08-13 15:55:00,6.86,6.87,6.86,6.87,64000.0,6.3524,6.3616,6.3524,6.3616,64000.0
2012-08-14 09:30:00,6.94,6.95,6.92,6.92,248000.0,6.4264,6.4357,6.4079,6.4079,248000.0
2012-08-14 09:35:00,6.92,6.92,6.9,6.92,36000.0,6.4079,6.4079,6.3894,6.4079,36000.0
2012-08-14 09:40:00,6.9,6.91,6.9,6.91,5600.0,6.3894,6.3987,6.3894,6.3987,5600.0
2012-08-14 09:45:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 09:50:00,6.92,6.92,6.9,6.9,43200.0,6.4079,6.4079,6.3894,6.3894,43200.0
2012-08-14 09:55:00,6.89,6.91,6.89,6.91,8000.0,6.3801,6.3987,6.3801,6.3987,8000.0
2012-08-14 10:00:00,6.9,6.92,6.9,6.92,8800.0,6.3894,6.4079,6.3894,6.4079,8800.0
2012-08-14 10:05:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-14 10:10:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-14 10:15:00,6.93,6.93,6.92,6.92,8800.0,6.4172,6.4172,6.4079,6.4079,8800.0
2012-08-14 10:20:00,6.91,6.92,6.91,6.92,1600.0,6.3987,6.4079,6.3987,6.4079,1600.0
2012-08-14 10:25:00,6.91,6.91,6.91,6.91,22400.0,6.3987,6.3987,6.3987,6.3987,22400.0
2012-08-14 10:30:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 10:35:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-14 10:40:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 10:45:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 10:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 10:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 11:00:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 11:05:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 11:10:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-14 11:15:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-14 11:20:00,6.92,6.92,6.92,6.92,20000.0,6.4079,6.4079,6.4079,6.4079,20000.0
2012-08-14 11:25:00,6.92,6.92,6.92,6.92,24000.0,6.4079,6.4079,6.4079,6.4079,24000.0
2012-08-14 11:30:00,6.93,6.93,6.93,6.93,2400.0,6.4172,6.4172,6.4172,6.4172,2400.0
2012-08-14 11:35:00,6.93,6.93,6.93,6.93,0.0,6.4172,6.4172,6.4172,6.4172,0.0
2012-08-14 11:40:00,6.94,6.95,6.94,6.95,2400.0,6.4264,6.4357,6.4264,6.4357,2400.0
2012-08-14 11:45:00,6.95,6.95,6.95,6.95,2400.0,6.4357,6.4357,6.4357,6.4357,2400.0
2012-08-14 11:50:00,6.95,6.95,6.95,6.95,0.0,6.4357,6.4357,6.4357,6.4357,0.0
2012-08-14 11:55:00,6.93,6.93,6.93,6.93,4000.0,6.4172,6.4172,6.4172,6.4172,4000.0
2012-08-14 12:00:00,6.93,6.93,6.93,6.93,0.0,6.4172,6.4172,6.4172,6.4172,0.0
2012-08-14 12:05:00,6.94,6.94,6.94,6.94,53600.0,6.4264,6.4264,6.4264,6.4264,53600.0
2012-08-14 12:10:00,6.94,6.94,6.94,6.94,0.0,6.4264,6.4264,6.4264,6.4264,0.0
2012-08-14 12:15:00,6.94,6.94,6.94,6.94,0.0,6.4264,6.4264,6.4264,6.4264,0.0
2012-08-14 12:20:00,6.92,6.92,6.92,6.92,6400.0,6.4079,6.4079,6.4079,6.4079,6400.0
2012-08-14 12:25:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-14 12:30:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-14 12:35:00,6.93,6.93,6.93,6.93,800.0,6.4172,6.4172,6.4172,6.4172,800.0
2012-08-14 12:40:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 12:45:00,6.91,6.91,6.91,6.91,8000.0,6.3987,6.3987,6.3987,6.3987,8000.0
2012-08-14 12:50:00,6.9,6.91,6.9,6.91,4800.0,6.3894,6.3987,6.3894,6.3987,4800.0
2012-08-14 12:55:00,6.91,6.91,6.9,6.9,16800.0,6.3987,6.3987,6.3894,6.3894,16800.0
2012-08-14 13:00:00,6.91,6.91,6.91,6.91,9600.0,6.3987,6.3987,6.3987,6.3987,9600.0
2012-08-14 13:05:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 13:10:00,6.9,6.9,6.89,6.89,4000.0,6.3894,6.3894,6.3801,6.3801,4000.0
2012-08-14 13:15:00,6.9,6.9,6.9,6.9,20000.0,6.3894,6.3894,6.3894,6.3894,20000.0
2012-08-14 13:20:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-14 13:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 13:30:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-14 13:35:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 13:40:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-14 13:45:00,6.9,6.9,6.9,6.9,3200.0,6.3894,6.3894,6.3894,6.3894,3200.0
2012-08-14 13:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 13:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 14:00:00,6.9,6.9,6.9,6.9,3200.0,6.3894,6.3894,6.3894,6.3894,3200.0
2012-08-14 14:05:00,6.91,6.91,6.91,6.91,1600.0,6.3987,6.3987,6.3987,6.3987,1600.0
2012-08-14 14:10:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:15:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:20:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:25:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:30:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:35:00,6.89,6.89,6.89,6.89,5600.0,6.3801,6.3801,6.3801,6.3801,5600.0
2012-08-14 14:40:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-14 14:45:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 14:50:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 14:55:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 15:00:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 15:05:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-14 15:10:00,6.9,6.9,6.87,6.87,3200.0,6.3894,6.3894,6.3616,6.3616,3200.0
2012-08-14 15:15:00,6.88,6.89,6.88,6.89,13600.0,6.3709,6.3801,6.3709,6.3801,13600.0
2012-08-14 15:20:00,6.89,6.89,6.89,6.89,4000.0,6.3801,6.3801,6.3801,6.3801,4000.0
2012-08-14 15:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 15:30:00,6.89,6.89,6.87,6.87,28800.0,6.3801,6.3801,6.3616,6.3616,28800.0
2012-08-14 15:35:00,6.87,6.87,6.85,6.86,4000.0,6.3616,6.3616,6.3431,6.3524,4000.0
2012-08-14 15:40:00,6.86,6.86,6.86,6.86,3200.0,6.3524,6.3524,6.3524,6.3524,3200.0
2012-08-14 15:45:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-14 15:50:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-14 15:55:00,6.85,6.87,6.84,6.87,82400.0,6.3431,6.3616,6.3338,6.3616,82400.0
2012-08-15 09:30:00,6.86,6.86,6.86,6.86,9600.0,6.3524,6.3524,6.3524,6.3524,9600.0
2012-08-15 09:35:00,6.86,6.87,6.86,6.86,8000.0,6.3524,6.3616,6.3524,6.3524,8000.0
2012-08-15 09:40:00,6.88,6.88,6.87,6.88,12000.0,6.3709,6.3709,6.3616,6.3709,12000.0
2012-08-15 09:45:00,6.88,6.9,6.88,6.9,69600.0,6.3709,6.3894,6.3709,6.3894,69600.0
2012-08-15 09:50:00,6.92,6.92,6.91,6.91,41600.0,6.4079,6.4079,6.3987,6.3987,41600.0
2012-08-15 09:55:00,6.91,6.92,6.91,6.92,35200.0,6.3987,6.4079,6.3987,6.4079,35200.0
2012-08-15 10:00:00,6.92,6.92,6.92,6.92,14400.0,6.4079,6.4079,6.4079,6.4079,14400.0
2012-08-15 10:05:00,6.92,6.92,6.92,6.92,14400.0,6.4079,6.4079,6.4079,6.4079,14400.0
2012-08-15 10:10:00,6.92,6.93,6.92,6.93,46400.0,6.4079,6.4172,6.4079,6.4172,46400.0
2012-08-15 10:15:00,6.9,6.9,6.9,6.9,3200.0,6.3894,6.3894,6.3894,6.3894,3200.0
2012-08-15 10:20:00,6.9,6.9,6.9,6.9,15200.0,6.3894,6.3894,6.3894,6.3894,15200.0
2012-08-15 10:25:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 10:30:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 10:35:00,6.9,6.9,6.9,6.9,5600.0,6.3894,6.3894,6.3894,6.3894,5600.0
2012-08-15 10:40:00,6.88,6.88,6.88,6.88,9600.0,6.3709,6.3709,6.3709,6.3709,9600.0
2012-08-15 10:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 10:50:00,6.89,6.89,6.88,6.88,3200.0,6.3801,6.3801,6.3709,6.3709,3200.0
2012-08-15 10:55:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:00:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-15 11:05:00,6.91,6.91,6.91,6.91,5600.0,6.3987,6.3987,6.3987,6.3987,5600.0
2012-08-15 11:10:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-15 11:15:00,6.9,6.9,6.9,6.9,5600.0,6.3894,6.3894,6.3894,6.3894,5600.0
2012-08-15 11:20:00,6.89,6.89,6.89,6.89,14400.0,6.3801,6.3801,6.3801,6.3801,14400.0
2012-08-15 11:25:00,6.88,6.88,6.88,6.88,4800.0,6.3709,6.3709,6.3709,6.3709,4800.0
2012-08-15 11:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:35:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:55:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:05:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:25:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:35:00,6.91,6.91,6.9,6.9,15200.0,6.3987,6.3987,6.3894,6.3894,15200.0
2012-08-15 12:40:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 12:45:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 12:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 12:55:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 13:00:00,6.89,6.89,6.89,6.89,4800.0,6.3801,6.3801,6.3801,6.3801,4800.0
2012-08-15 13:05:00,6.89,6.89,6.88,6.88,9600.0,6.3801,6.3801,6.3709,6.3709,9600.0
2012-08-15 13:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 13:15:00,6.89,6.89,6.89,6.89,8000.0,6.3801,6.3801,6.3801,6.3801,8000.0
2012-08-15 13:20:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-15 13:25:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-15 13:30:00,6.89,6.89,6.89,6.89,8000.0,6.3801,6.3801,6.3801,6.3801,8000.0
2012-08-15 13:35:00,6.88,6.88,6.88,6.88,2400.0,6.3709,6.3709,6.3709,6.3709,2400.0
2012-08-15 13:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 13:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 13:50:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-15 13:55:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 14:00:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-15 14:05:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 14:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 14:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 14:20:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-15 14:25:00,6.9,6.9,6.89,6.89,4800.0,6.3894,6.3894,6.3801,6.3801,4800.0
2012-08-15 14:30:00,6.89,6.9,6.89,6.89,11200.0,6.3801,6.3894,6.3801,6.3801,11200.0
2012-08-15 14:35:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-15 14:40:00,6.9,6.91,6.9,6.91,6400.0,6.3894,6.3987,6.3894,6.3987,6400.0
2012-08-15 14:45:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-15 14:50:00,6.92,6.93,6.92,6.93,3200.0,6.4079,6.4172,6.4079,6.4172,3200.0
2012-08-15 14:55:00,6.93,6.93,6.93,6.93,0.0,6.4172,6.4172,6.4172,6.4172,0.0
2012-08-15 15:00:00,6.93,6.93,6.93,6.93,0.0,6.4172,6.4172,6.4172,6.4172,0.0
2012-08-15 15:05:00,6.91,6.91,6.91,6.91,4000.0,6.3987,6.3987,6.3987,6.3987,4000.0
2012-08-15 15:10:00,6.91,6.91,6.91,6.91,2400.0,6.3987,6.3987,6.3987,6.3987,2400.0
2012-08-15 15:15:00,6.91,6.91,6.91,6.91,4800.0,6.3987,6.3987,6.3987,6.3987,4800.0
2012-08-15 15:20:00,6.91,6.91,6.91,6.91,800.0,6.3987,6.3987,6.3987,6.3987,800.0
2012-08-15 15:25:00,6.91,6.91,6.89,6.89,8800.0,6.3987,6.3987,6.3801,6.3801,8800.0
2012-08-15 15:30:00,6.89,6.89,6.88,6.88,9600.0,6.3801,6.3801,6.3709,6.3709,9600.0
2012-08-15 15:35:00,6.89,6.89,6.88,6.88,1600.0,6.3801,6.3801,6.3709,6.3709,1600.0
2012-08-15 15:40:00,6.88,6.9,6.88,6.9,80800.0,6.3709,6.3894,6.3709,6.3894,80800.0
2012-08-15 15:45:00,6.9,6.9,6.89,6.89,136000.0,6.3894,6.3894,6.3801,6.3801,136000.0
2012-08-15 15:50:00,6.88,6.89,6.88,6.89,17600.0,6.3709,6.3801,6.3709,6.3801,17600.0
2012-08-15 15:55:00,6.89,6.89,6.88,6.89,144800.0,6.3801,6.3801,6.3709,6.3801,144800.0
2012-08-16 09:30:00,6.91,6.91,6.9,6.9,12000.0,6.3987,6.3987,6.3894,6.3894,12000.0
2012-08-16 09:35:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-16 09:40:00,6.89,6.89,6.87,6.87,27200.0,6.3801,6.3801,6.3616,6.3616,27200.0
2012-08-16 09:45:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-16 09:50:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-16 09:55:00,6.88,6.89,6.88,6.89,36000.0,6.3709,6.3801,6.3709,6.3801,36000.0
2012-08-16 10:00:00,6.88,6.88,6.86,6.86,14400.0,6.3709,6.3709,6.3524,6.3524,14400.0
2012-08-16 10:05:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-16 10:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-16 10:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-16 10:20:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-16 10:25:00,6.89,6.89,6.89,6.89,45600.0,6.3801,6.3801,6.3801,6.3801,45600.0
2012-08-16 10:30:00,6.89,6.89,6.89,6.89,20000.0,6.3801,6.3801,6.3801,6.3801,20000.0
2012-08-16 10:35:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-16 10:40:00,6.93,6.93,6.93,6.93,8000.0,6.4172,6.4172,6.4172,6.4172,8000.0
2012-08-16 10:45:00,6.94,6.94,6.94,6.94,8000.0,6.4264,6.4264,6.4264,6.4264,8000.0
2012-08-16 10:50:00,6.95,6.95,6.95,6.95,800.0,6.4357,6.4357,6.4357,6.4357,800.0
2012-08-16 10:55:00,6.94,6.95,6.94,6.94,18400.0,6.4264,6.4357,6.4264,6.4264,18400.0
2012-08-16 11:00:00,6.93,6.93,6.93,6.93,21600.0,6.4172,6.4172,6.4172,6.4172,21600.0
2012-08-16 11:05:00,6.93,6.93,6.93,6.93,0.0,6.4172,6.4172,6.4172,6.4172,0.0
2012-08-16 11:10:00,6.94,6.94,6.94,6.94,17600.0,6.4264,6.4264,6.4264,6.4264,17600.0
2012-08-16 11:15:00,6.95,6.95,6.95,6.95,2400.0,6.4357,6.4357,6.4357,6.4357,2400.0
2012-08-16 11:20:00,6.95,6.95,6.95,6.95,0.0,6.4357,6.4357,6.4357,6.4357,0.0
2012-08-16 11:25:00,6.95,6.95,6.95,6.95,0.0,6.4357,6.4357,6.4357,6.4357,0.0
2012-08-16 11:30:00,6.95,6.95,6.95,6.95,44800.0,6.4357,6.4357,6.4357,6.4357,44800.0
2012-08-16 11:35:00,6.96,6.96,6.96,6.96,1600.0,6.445,6.445,6.445,6.445,1600.0
2012-08-16 11:40:00,6.96,6.96,6.96,6.96,800.0,6.445,6.445,6.445,6.445,800.0
2012-08-16 11:45:00,6.97,6.97,6.97,6.97,3200.0,6.4542,6.4542,6.4542,6.4542,3200.0
2012-08-16 11:50:00,6.98,6.98,6.98,6.98,20000.0,6.4635,6.4635,6.4635,6.4635,20000.0
2012-08-16 11:55:00,6.98,6.98,6.98,6.98,5600.0,6.4635,6.4635,6.4635,6.4635,5600.0
2012-08-16 12:00:00,6.98,6.98,6.97,6.97,7200.0,6.4635,6.4635,6.4542,6.4542,7200.0
2012-08-16 12:05:00,6.98,6.98,6.98,6.98,1600.0,6.4635,6.4635,6.4635,6.4635,1600.0
2012-08-16 12:10:00,6.99,6.99,6.98,6.98,3200.0,6.4727,6.4727,6.4635,6.4635,3200.0
2012-08-16 12:15:00,6.99,6.99,6.99,6.99,2400.0,6.4727,6.4727,6.4727,6.4727,2400.0
2012-08-16 12:20:00,7.0,7.0,6.99,7.0,5600.0,6.482,6.482,6.4727,6.482,5600.0
2012-08-16 12:25:00,7.0,7.0,6.99,6.99,6400.0,6.482,6.482,6.4727,6.4727,6400.0
2012-08-16 12:30:00,6.99,6.99,6.99,6.99,3200.0,6.4727,6.4727,6.4727,6.4727,3200.0
2012-08-16 12:35:00,6.99,6.99,6.99,6.99,1600.0,6.4727,6.4727,6.4727,6.4727,1600.0
2012-08-16 12:40:00,6.99,6.99,6.99,6.99,0.0,6.4727,6.4727,6.4727,6.4727,0.0
2012-08-16 12:45:00,6.99,6.99,6.99,6.99,0.0,6.4727,6.4727,6.4727,6.4727,0.0
2012-08-16 12:50:00,6.99,6.99,6.99,6.99,2400.0,6.4727,6.4727,6.4727,6.4727,2400.0
2012-08-16 12:55:00,7.0,7.0,7.0,7.0,48800.0,6.482,6.482,6.482,6.482,48800.0
2012-08-16 13:00:00,7.0,7.0,7.0,7.0,0.0,6.482,6.482,6.482,6.482,0.0
2012-08-16 13:05:00,7.0,7.01,7.0,7.01,5600.0,6.482,6.4913,6.482,6.4913,5600.0
2012-08-16 13:10:00,7.0,7.01,7.0,7.01,10400.0,6.482,6.4913,6.482,6.4913,10400.0
2012-08-16 13:15:00,7.01,7.01,7.01,7.01,12800.0,6.4913,6.4913,6.4913,6.4913,12800.0
2012-08-16 13:20:00,7.01,7.01,7.01,7.01,0.0,6.4913,6.4913,6.4913,6.4913,0.0
2012-08-16 13:25:00,7.01,7.01,7.01,7.01,0.0,6.4913,6.4913,6.4913,6.4913,0.0
2012-08-16 13:30:00,7.01,7.01,7.01,7.01,0.0,6.4913,6.4913,6.4913,6.4913,0.0
2012-08-16 13:35:00,7.0,7.0,7.0,7.0,17600.0,6.482,6.482,6.482,6.482,17600.0
2012-08-16 13:40:00,7.0,7.0,7.0,7.0,0.0,6.482,6.482,6.482,6.482,0.0
2012-08-16 13:45:00,6.99,7.0,6.99,7.0,22400.0,6.4727,6.482,6.4727,6.482,22400.0
2012-08-16 13:50:00,7.0,7.0,7.0,7.0,5600.0,6.482,6.482,6.482,6.482,5600.0
2012-08-16 13:55:00,7.0,7.0,7.0,7.0,4000.0,6.482,6.482,6.482,6.482,4000.0
2012-08-16 14:00:00,7.0,7.0,7.0,7.0,0.0,6.482,6.482,6.482,6.482,0.0
2012-08-16 14:05:00,7.01,7.03,7.01,7.03,29600.0,6.4913,6.5098,6.4913,6.5098,29600.0
2012-08-16 14:10:00,7.02,7.03,7.02,7.03,10400.0,6.5005,6.5098,6.5005,6.5098,10400.0
2012-08-16 14:15:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-16 14:20:00,7.01,7.01,7.01,7.01,32000.0,6.4913,6.4913,6.4913,6.4913,32000.0
2012-08-16 14:25:00,7.02,7.02,7.02,7.02,6400.0,6.5005,6.5005,6.5005,6.5005,6400.0
2012-08-16 14:30:00,7.02,7.04,7.02,7.04,44800.0,6.5005,6.519,6.5005,6.519,44800.0
2012-08-16 14:35:00,7.04,7.05,7.04,7.05,22400.0,6.519,6.5283,6.519,6.5283,22400.0
2012-08-16 14:40:00,7.04,7.05,7.04,7.05,5600.0,6.519,6.5283,6.519,6.5283,5600.0
2012-08-16 14:45:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-16 14:50:00,7.05,7.05,7.04,7.04,7200.0,6.5283,6.5283,6.519,6.519,7200.0
2012-08-16 14:55:00,7.04,7.04,7.04,7.04,12800.0,6.519,6.519,6.519,6.519,12800.0
2012-08-16 15:00:00,7.04,7.04,7.03,7.03,18400.0,6.519,6.519,6.5098,6.5098,18400.0
2012-08-16 15:05:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-16 15:10:00,7.04,7.04,7.04,7.04,16000.0,6.519,6.519,6.519,6.519,16000.0
2012-08-16 15:15:00,7.04,7.04,7.04,7.04,19200.0,6.519,6.519,6.519,6.519,19200.0
2012-08-16 15:20:00,7.04,7.04,7.03,7.03,24000.0,6.519,6.519,6.5098,6.5098,24000.0
2012-08-16 15:25:00,7.05,7.05,7.05,7.05,4000.0,6.5283,6.5283,6.5283,6.5283,4000.0
2012-08-16 15:30:00,7.04,7.04,7.03,7.03,4000.0,6.519,6.519,6.5098,6.5098,4000.0
2012-08-16 15:35:00,7.04,7.04,7.02,7.02,20800.0,6.519,6.519,6.5005,6.5005,20800.0
2012-08-16 15:40:00,7.03,7.03,7.02,7.02,50400.0,6.5098,6.5098,6.5005,6.5005,50400.0
2012-08-16 15:45:00,7.02,7.02,7.02,7.02,7200.0,6.5005,6.5005,6.5005,6.5005,7200.0
2012-08-16 15:50:00,7.02,7.02,7.0,7.0,4800.0,6.5005,6.5005,6.482,6.482,4800.0
2012-08-16 15:55:00,7.0,7.02,7.0,7.02,152800.0,6.482,6.5005,6.482,6.5005,152800.0
2012-08-17 09:30:00,7.06,7.06,7.04,7.06,9600.0,6.5376,6.5376,6.519,6.5376,9600.0
2012-08-17 09:35:00,7.04,7.04,7.04,7.04,6400.0,6.519,6.519,6.519,6.519,6400.0
2012-08-17 09:40:00,7.03,7.03,7.03,7.03,4000.0,6.5098,6.5098,6.5098,6.5098,4000.0
2012-08-17 09:45:00,7.02,7.03,7.02,7.03,4000.0,6.5005,6.5098,6.5005,6.5098,4000.0
2012-08-17 09:50:00,7.04,7.04,7.03,7.03,6400.0,6.519,6.519,6.5098,6.5098,6400.0
2012-08-17 09:55:00,7.04,7.05,7.04,7.05,4800.0,6.519,6.5283,6.519,6.5283,4800.0
2012-08-17 10:00:00,7.05,7.05,7.03,7.03,8800.0,6.5283,6.5283,6.5098,6.5098,8800.0
2012-08-17 10:05:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-17 10:10:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 10:15:00,7.04,7.05,7.04,7.05,1600.0,6.519,6.5283,6.519,6.5283,1600.0
2012-08-17 10:20:00,7.04,7.04,7.04,7.04,5600.0,6.519,6.519,6.519,6.519,5600.0
2012-08-17 10:25:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 10:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 10:35:00,7.03,7.04,7.03,7.03,39200.0,6.5098,6.519,6.5098,6.5098,39200.0
2012-08-17 10:40:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 10:45:00,7.02,7.02,7.02,7.02,36000.0,6.5005,6.5005,6.5005,6.5005,36000.0
2012-08-17 10:50:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 10:55:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:00:00,7.04,7.04,7.04,7.04,7200.0,6.519,6.519,6.519,6.519,7200.0
2012-08-17 11:05:00,7.03,7.03,7.03,7.03,12000.0,6.5098,6.5098,6.5098,6.5098,12000.0
2012-08-17 11:10:00,7.03,7.03,7.03,7.03,16000.0,6.5098,6.5098,6.5098,6.5098,16000.0
2012-08-17 11:15:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 11:20:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:25:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:30:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 11:35:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:40:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:45:00,7.04,7.04,7.04,7.04,800.0,6.519,6.519,6.519,6.519,800.0
2012-08-17 11:50:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 11:55:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-17 12:00:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-17 12:05:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 12:10:00,7.05,7.05,7.05,7.05,11200.0,6.5283,6.5283,6.5283,6.5283,11200.0
2012-08-17 12:15:00,7.05,7.05,7.05,7.05,12000.0,6.5283,6.5283,6.5283,6.5283,12000.0
2012-08-17 12:20:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-17 12:25:00,7.05,7.05,7.05,7.05,7200.0,6.5283,6.5283,6.5283,6.5283,7200.0
2012-08-17 12:30:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-17 12:35:00,7.04,7.04,7.04,7.04,800.0,6.519,6.519,6.519,6.519,800.0
2012-08-17 12:40:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-17 12:45:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 12:50:00,7.04,7.04,7.04,7.04,800.0,6.519,6.519,6.519,6.519,800.0
2012-08-17 12:55:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 13:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:05:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:10:00,7.03,7.03,7.03,7.03,7200.0,6.5098,6.5098,6.5098,6.5098,7200.0
2012-08-17 13:15:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-17 13:20:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 13:25:00,7.03,7.03,7.03,7.03,800.0,6.5098,6.5098,6.5098,6.5098,800.0
2012-08-17 13:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:35:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:40:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:45:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 13:50:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:55:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:05:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:10:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:15:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:20:00,7.04,7.04,7.04,7.04,3200.0,6.519,6.519,6.519,6.519,3200.0
2012-08-17 14:25:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 14:30:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 14:35:00,7.05,7.05,7.05,7.05,1600.0,6.5283,6.5283,6.5283,6.5283,1600.0
2012-08-17 14:40:00,7.04,7.04,7.04,7.04,8000.0,6.519,6.519,6.519,6.519,8000.0
2012-08-17 14:45:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-17 14:50:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 14:55:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 15:00:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 15:05:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 15:10:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-17 15:15:00,7.04,7.04,7.04,7.04,12800.0,6.519,6.519,6.519,6.519,12800.0
2012-08-17 15:20:00,7.05,7.05,7.04,7.04,3200.0,6.5283,6.5283,6.519,6.519,3200.0
2012-08-17 15:25:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-17 15:30:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-17 15:35:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 15:40:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-17 15:45:00,7.05,7.05,7.04,7.04,2400.0,6.5283,6.5283,6.519,6.519,2400.0
2012-08-17 15:50:00,7.05,7.05,7.04,7.05,3200.0,6.5283,6.5283,6.519,6.5283,3200.0
2012-08-17 15:55:00,7.04,7.07,7.04,7.07,59200.0,6.519,6.5468,6.519,6.5468,59200.0
2012-08-20 09:30:00,7.02,7.02,7.02,7.02,57600.0,6.5005,6.5005,6.5005,6.5005,57600.0
2012-08-20 09:35:00,7.01,7.02,7.01,7.02,16000.0,6.4913,6.5005,6.4913,6.5005,16000.0
2012-08-20 09:40:00,7.01,7.01,7.01,7.01,800.0,6.4913,6.4913,6.4913,6.4913,800.0
2012-08-20 09:45:00,7.04,7.04,7.02,7.02,16000.0,6.519,6.519,6.5005,6.5005,16000.0
2012-08-20 09:50:00,7.02,7.03,7.02,7.03,68000.0,6.5005,6.5098,6.5005,6.5098,68000.0
2012-08-20 09:55:00,7.04,7.04,7.02,7.03,12000.0,6.519,6.519,6.5005,6.5098,12000.0
2012-08-20 10:00:00,7.03,7.03,7.02,7.03,22400.0,6.5098,6.5098,6.5005,6.5098,22400.0
2012-08-20 10:05:00,7.02,7.02,7.02,7.02,1600.0,6.5005,6.5005,6.5005,6.5005,1600.0
2012-08-20 10:10:00,7.02,7.02,7.02,7.02,1600.0,6.5005,6.5005,6.5005,6.5005,1600.0
2012-08-20 10:15:00,7.02,7.02,7.01,7.01,1600.0,6.5005,6.5005,6.4913,6.4913,1600.0
2012-08-20 10:20:00,7.01,7.01,6.99,6.99,23200.0,6.4913,6.4913,6.4727,6.4727,23200.0
2012-08-20 10:25:00,6.99,7.0,6.99,7.0,13600.0,6.4727,6.482,6.4727,6.482,13600.0
2012-08-20 10:30:00,6.99,6.99,6.99,6.99,11200.0,6.4727,6.4727,6.4727,6.4727,11200.0
2012-08-20 10:35:00,7.0,7.0,7.0,7.0,1600.0,6.482,6.482,6.482,6.482,1600.0
2012-08-20 10:40:00,7.0,7.0,6.99,6.99,16800.0,6.482,6.482,6.4727,6.4727,16800.0
2012-08-20 10:45:00,7.01,7.01,7.01,7.01,800.0,6.4913,6.4913,6.4913,6.4913,800.0
2012-08-20 10:50:00,7.02,7.02,7.02,7.02,1600.0,6.5005,6.5005,6.5005,6.5005,1600.0
2012-08-20 10:55:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-20 11:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:05:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:10:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-20 11:15:00,7.03,7.03,7.03,7.03,800.0,6.5098,6.5098,6.5098,6.5098,800.0
2012-08-20 11:20:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:25:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:35:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:40:00,7.01,7.01,7.01,7.01,1600.0,6.4913,6.4913,6.4913,6.4913,1600.0
2012-08-20 11:45:00,7.02,7.02,7.02,7.02,1600.0,6.5005,6.5005,6.5005,6.5005,1600.0
2012-08-20 11:50:00,7.02,7.02,7.02,7.02,0.0,6.5005,6.5005,6.5005,6.5005,0.0
2012-08-20 11:55:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-20 12:00:00,7.04,7.04,7.04,7.04,49600.0,6.519,6.519,6.519,6.519,49600.0
2012-08-20 12:05:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:10:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:15:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:20:00,7.04,7.04,7.04,7.04,10400.0,6.519,6.519,6.519,6.519,10400.0
2012-08-20 12:25:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:30:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-20 12:35:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-20 12:40:00,7.03,7.04,7.03,7.04,4800.0,6.5098,6.519,6.5098,6.519,4800.0
2012-08-20 12:45:00,7.04,7.04,7.04,7.04,8000.0,6.519,6.519,6.519,6.519,8000.0
2012-08-20 12:50:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:55:00,7.04,7.04,7.04,7.04,20800.0,6.519,6.519,6.519,6.519,20800.0
2012-08-20 13:00:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 13:05:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 13:10:00,7.04,7.04,7.04,7.04,8000.0,6.519,6.519,6.519,6.519,8000.0
2012-08-20 13:15:00,7.04,7.04,7.04,7.04,5600.0,6.519,6.519,6.519,6.519,5600.0
2012-08-20 13:20:00,7.03,7.03,7.03,7.03,9600.0,6.5098,6.5098,6.5098,6.5098,9600.0
2012-08-20 13:25:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 13:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 13:35:00,7.02,7.02,7.02,7.02,800.0,6.5005,6.5005,6.5005,6.5005,800.0
2012-08-20 13:40:00,7.02,7.02,7.02,7.02,4000.0,6.5005,6.5005,6.5005,6.5005,4000.0
2012-08-20 13:45:00,7.02,7.02,7.02,7.02,3200.0,6.5005,6.5005,6.5005,6.5005,3200.0
2012-08-20 13:50:00,7.02,7.02,7.02,7.02,800.0,6.5005,6.5005,6.5005,6.5005,800.0
2012-08-20 13:55:00,7.03,7.03,7.03,7.03,800.0,6.5098,6.5098,6.5098,6.5098,800.0
2012-08-20 14:00:00,7.03,7.03,7.02,7.02,1600.0,6.5098,6.5098,6.5005,6.5005,1600.0
2012-08-20 14:05:00,7.02,7.02,7.02,7.02,0.0,6.5005,6.5005,6.5005,6.5005,0.0
2012-08-20 14:10:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-20 14:15:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 14:20:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 14:25:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-20 14:30:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-20 14:35:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-20 14:40:00,7.05,7.05,7.05,7.05,4000.0,6.5283,6.5283,6.5283,6.5283,4000.0
2012-08-20 14:45:00,7.05,7.05,7.04,7.04,8000.0,6.5283,6.5283,6.519,6.519,8000.0
2012-08-20 14:50:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 14:55:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 15:00:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-20 15:05:00,7.04,7.04,7.04,7.04,4800.0,6.519,6.519,6.519,6.519,4800.0
2012-08-20 15:10:00,7.04,7.04,7.03,7.03,1600.0,6.519,6.519,6.5098,6.5098,1600.0
2012-08-20 15:15:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-20 15:20:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-20 15:25:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 15:30:00,7.05,7.05,7.04,7.04,8000.0,6.5283,6.5283,6.519,6.519,8000.0
2012-08-20 15:35:00,7.05,7.06,7.05,7.05,45600.0,6.5283,6.5376,6.5283,6.5283,45600.0
2012-08-20 15:40:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-20 15:45:00,7.05,7.06,7.04,7.05,20800.0,6.5283,6.5376,6.519,6.5283,20800.0
2012-08-20 15:50:00,7.04,7.05,7.04,7.05,6400.0,6.519,6.5283,6.519,6.5283,6400.0
2012-08-20 15:55:00,7.04,7.05,7.04,7.05,36800.0,6.519,6.5283,6.519,6.5283,36800.0
2012-08-21 09:30:00,7.08,7.08,7.08,7.08,75200.0,6.5561,6.5561,6.5561,6.5561,75200.0
2012-08-21 09:35:00,7.07,7.07,7.07,7.07,4000.0,6.5468,6.5468,6.5468,6.5468,4000.0
2012-08-21 09:40:00,7.07,7.07,7.07,7.07,3200.0,6.5468,6.5468,6.5468,6.5468,3200.0
2012-08-21 09:45:00,7.08,7.08,7.08,7.08,3200.0,6.5561,6.5561,6.5561,6.5561,3200.0
2012-08-21 09:50:00,7.07,7.07,7.07,7.07,3200.0,6.5468,6.5468,6.5468,6.5468,3200.0
2012-08-21 09:55:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-08-21 10:00:00,7.11,7.13,7.1,7.13,63200.0,6.5839,6.6024,6.5746,6.6024,63200.0
2012-08-21 10:05:00,7.12,7.12,7.12,7.12,800.0,6.5931,6.5931,6.5931,6.5931,800.0
2012-08-21 10:10:00,7.12,7.12,7.11,7.11,9600.0,6.5931,6.5931,6.5839,6.5839,9600.0
2012-08-21 10:15:00,7.11,7.11,7.11,7.11,4000.0,6.5839,6.5839,6.5839,6.5839,4000.0
2012-08-21 10:20:00,7.11,7.11,7.11,7.11,0.0,6.5839,6.5839,6.5839,6.5839,0.0
2012-08-21 10:25:00,7.12,7.12,7.12,7.12,3200.0,6.5931,6.5931,6.5931,6.5931,3200.0
2012-08-21 10:30:00,7.13,7.13,7.13,7.13,20800.0,6.6024,6.6024,6.6024,6.6024,20800.0
2012-08-21 10:35:00,7.14,7.14,7.14,7.14,8800.0,6.6116,6.6116,6.6116,6.6116,8800.0
2012-08-21 10:40:00,7.15,7.15,7.14,7.14,81600.0,6.6209,6.6209,6.6116,6.6116,81600.0
2012-08-21 10:45:00,7.14,7.14,7.14,7.14,29600.0,6.6116,6.6116,6.6116,6.6116,29600.0
2012-08-21 10:50:00,7.13,7.14,7.13,7.13,33600.0,6.6024,6.6116,6.6024,6.6024,33600.0
2012-08-21 10:55:00,7.13,7.13,7.13,7.13,3200.0,6.6024,6.6024,6.6024,6.6024,3200.0
2012-08-21 11:00:00,7.13,7.13,7.13,7.13,12800.0,6.6024,6.6024,6.6024,6.6024,12800.0
2012-08-21 11:05:00,7.13,7.13,7.12,7.12,5600.0,6.6024,6.6024,6.5931,6.5931,5600.0
2012-08-21 11:10:00,7.13,7.13,7.13,7.13,5600.0,6.6024,6.6024,6.6024,6.6024,5600.0
2012-08-21 11:15:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-08-21 11:20:00,7.12,7.12,7.1,7.11,27200.0,6.5931,6.5931,6.5746,6.5839,27200.0
2012-08-21 11:25:00,7.1,7.1,7.09,7.09,4800.0,6.5746,6.5746,6.5653,6.5653,4800.0
2012-08-21 11:30:00,7.09,7.09,7.08,7.08,8800.0,6.5653,6.5653,6.5561,6.5561,8800.0
2012-08-21 11:35:00,7.08,7.08,7.08,7.08,1600.0,6.5561,6.5561,6.5561,6.5561,1600.0
2012-08-21 11:40:00,7.07,7.07,7.05,7.06,18400.0,6.5468,6.5468,6.5283,6.5376,18400.0
2012-08-21 11:45:00,7.05,7.06,7.05,7.06,4000.0,6.5283,6.5376,6.5283,6.5376,4000.0
2012-08-21 11:50:00,7.07,7.07,7.06,7.07,30400.0,6.5468,6.5468,6.5376,6.5468,30400.0
2012-08-21 11:55:00,7.07,7.07,7.05,7.05,4800.0,6.5468,6.5468,6.5283,6.5283,4800.0
2012-08-21 12:00:00,7.05,7.05,7.04,7.04,11200.0,6.5283,6.5283,6.519,6.519,11200.0
2012-08-21 12:05:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 12:10:00,7.05,7.06,7.05,7.06,2400.0,6.5283,6.5376,6.5283,6.5376,2400.0
2012-08-21 12:15:00,7.05,7.06,7.05,7.05,9600.0,6.5283,6.5376,6.5283,6.5283,9600.0
2012-08-21 12:20:00,7.05,7.05,7.05,7.05,1600.0,6.5283,6.5283,6.5283,6.5283,1600.0
2012-08-21 12:25:00,7.05,7.05,7.05,7.05,1600.0,6.5283,6.5283,6.5283,6.5283,1600.0
2012-08-21 12:30:00,7.05,7.05,7.05,7.05,2400.0,6.5283,6.5283,6.5283,6.5283,2400.0
2012-08-21 12:35:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-21 12:40:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-21 12:45:00,7.05,7.05,7.04,7.04,10400.0,6.5283,6.5283,6.519,6.519,10400.0
2012-08-21 12:50:00,7.04,7.04,7.04,7.04,8000.0,6.519,6.519,6.519,6.519,8000.0
2012-08-21 12:55:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 13:00:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-21 13:05:00,7.04,7.04,7.04,7.04,11200.0,6.519,6.519,6.519,6.519,11200.0
2012-08-21 13:10:00,7.04,7.04,7.03,7.03,26400.0,6.519,6.519,6.5098,6.5098,26400.0
2012-08-21 13:15:00,7.04,7.04,7.04,7.04,11200.0,6.519,6.519,6.519,6.519,11200.0
2012-08-21 13:20:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 13:25:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 13:30:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 13:35:00,7.02,7.02,7.02,7.02,16000.0,6.5005,6.5005,6.5005,6.5005,16000.0
2012-08-21 13:40:00,7.01,7.02,7.0,7.0,3200.0,6.4913,6.5005,6.482,6.482,3200.0
2012-08-21 13:45:00,6.99,7.0,6.99,6.99,19200.0,6.4727,6.482,6.4727,6.4727,19200.0
2012-08-21 13:50:00,6.99,7.0,6.99,7.0,28000.0,6.4727,6.482,6.4727,6.482,28000.0
2012-08-21 13:55:00,7.01,7.01,7.01,7.01,1600.0,6.4913,6.4913,6.4913,6.4913,1600.0
2012-08-21 14:00:00,7.01,7.01,7.01,7.01,800.0,6.4913,6.4913,6.4913,6.4913,800.0
2012-08-21 14:05:00,7.01,7.01,7.0,7.0,41600.0,6.4913,6.4913,6.482,6.482,41600.0
2012-08-21 14:10:00,6.99,7.0,6.99,7.0,1600.0,6.4727,6.482,6.4727,6.482,1600.0
2012-08-21 14:15:00,7.0,7.0,6.99,6.99,9600.0,6.482,6.482,6.4727,6.4727,9600.0
2012-08-21 14:20:00,6.99,7.0,6.99,7.0,6400.0,6.4727,6.482,6.4727,6.482,6400.0
2012-08-21 14:25:00,6.99,6.99,6.99,6.99,31200.0,6.4727,6.4727,6.4727,6.4727,31200.0
2012-08-21 14:30:00,6.99,6.99,6.99,6.99,30400.0,6.4727,6.4727,6.4727,6.4727,30400.0
2012-08-21 14:35:00,6.99,6.99,6.97,6.97,50400.0,6.4727,6.4727,6.4542,6.4542,50400.0
2012-08-21 14:40:00,6.97,6.97,6.97,6.97,0.0,6.4542,6.4542,6.4542,6.4542,0.0
2012-08-21 14:45:00,6.97,6.97,6.97,6.97,800.0,6.4542,6.4542,6.4542,6.4542,800.0
2012-08-21 14:50:00,6.97,6.97,6.97,6.97,0.0,6.4542,6.4542,6.4542,6.4542,0.0
2012-08-21 14:55:00,6.97,6.97,6.97,6.97,10400.0,6.4542,6.4542,6.4542,6.4542,10400.0
2012-08-21 15:00:00,6.97,6.97,6.94,6.94,20000.0,6.4542,6.4542,6.4264,6.4264,20000.0
2012-08-21 15:05:00,6.96,6.96,6.96,6.96,8000.0,6.445,6.445,6.445,6.445,8000.0
2012-08-21 15:10:00,6.94,6.94,6.94,6.94,1600.0,6.4264,6.4264,6.4264,6.4264,1600.0
2012-08-21 15:15:00,6.92,6.93,6.92,6.93,6400.0,6.4079,6.4172,6.4079,6.4172,6400.0
2012-08-21 15:20:00,6.93,6.93,6.93,6.93,7200.0,6.4172,6.4172,6.4172,6.4172,7200.0
2012-08-21 15:25:00,6.92,6.92,6.92,6.92,3200.0,6.4079,6.4079,6.4079,6.4079,3200.0
2012-08-21 15:30:00,6.92,6.92,6.92,6.92,0.0,6.4079,6.4079,6.4079,6.4079,0.0
2012-08-21 15:35:00,6.93,6.93,6.93,6.93,800.0,6.4172,6.4172,6.4172,6.4172,800.0
2012-08-21 15:40:00,6.95,6.96,6.94,6.95,6400.0,6.4357,6.445,6.4264,6.4357,6400.0
2012-08-21 15:45:00,6.95,6.95,6.95,6.95,800.0,6.4357,6.4357,6.4357,6.4357,800.0
2012-08-21 15:50:00,6.93,6.94,6.93,6.93,10400.0,6.4172,6.4264,6.4172,6.4172,10400.0
2012-08-21 15:55:00,6.94,6.95,6.93,6.94,38400.0,6.4264,6.4357,6.4172,6.4264,38400.0
2012-08-22 09:30:00,6.92,6.92,6.91,6.91,15200.0,6.4079,6.4079,6.3987,6.3987,15200.0
2012-08-22 09:35:00,6.91,6.92,6.91,6.92,33600.0,6.3987,6.4079,6.3987,6.4079,33600.0
2012-08-22 09:40:00,6.93,6.93,6.93,6.93,17600.0,6.4172,6.4172,6.4172,6.4172,17600.0
2012-08-22 09:45:00,6.93,6.95,6.93,6.95,14400.0,6.4172,6.4357,6.4172,6.4357,14400.0
2012-08-22 09:50:00,6.94,6.95,6.94,6.94,29600.0,6.4264,6.4357,6.4264,6.4264,29600.0
2012-08-22 09:55:00,6.94,6.94,6.93,6.94,38400.0,6.4264,6.4264,6.4172,6.4264,38400.0
2012-08-22 10:00:00,6.94,6.94,6.94,6.94,15200.0,6.4264,6.4264,6.4264,6.4264,15200.0
2012-08-22 10:05:00,6.93,6.94,6.92,6.92,16000.0,6.4172,6.4264,6.4079,6.4079,16000.0
2012-08-22 10:10:00,6.92,6.92,6.92,6.92,1600.0,6.4079,6.4079,6.4079,6.4079,1600.0
2012-08-22 10:15:00,6.91,6.91,6.91,6.91,5600.0,6.3987,6.3987,6.3987,6.3987,5600.0
2012-08-22 10:20:00,6.91,6.91,6.91,6.91,14400.0,6.3987,6.3987,6.3987,6.3987,14400.0
2012-08-22 10:25:00,6.92,6.92,6.92,6.92,1600.0,6.4079,6.4079,6.4079,6.4079,1600.0
2012-08-22 10:30:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-22 10:35:00,6.91,6.91,6.9,6.9,15200.0,6.3987,6.3987,6.3894,6.3894,15200.0
2012-08-22 10:40:00,6.9,6.9,6.9,6.9,800.0,6.3894,6.3894,6.3894,6.3894,800.0
2012-08-22 10:45:00,6.91,6.91,6.89,6.89,11200.0,6.3987,6.3987,6.3801,6.3801,11200.0
2012-08-22 10:50:00,6.88,6.89,6.88,6.88,5600.0,6.3709,6.3801,6.3709,6.3709,5600.0
2012-08-22 10:55:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-22 11:00:00,6.88,6.88,6.86,6.88,19200.0,6.3709,6.3709,6.3524,6.3709,19200.0
2012-08-22 11:05:00,6.88,6.89,6.88,6.88,9600.0,6.3709,6.3801,6.3709,6.3709,9600.0
2012-08-22 11:10:00,6.87,6.87,6.86,6.86,1600.0,6.3616,6.3616,6.3524,6.3524,1600.0
2012-08-22 11:15:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 11:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 11:25:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 11:30:00,6.85,6.85,6.84,6.84,8000.0,6.3431,6.3431,6.3338,6.3338,8000.0
2012-08-22 11:35:00,6.85,6.85,6.85,6.85,10400.0,6.3431,6.3431,6.3431,6.3431,10400.0
2012-08-22 11:40:00,6.86,6.86,6.85,6.85,4000.0,6.3524,6.3524,6.3431,6.3431,4000.0
2012-08-22 11:45:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-22 11:50:00,6.87,6.87,6.86,6.86,4000.0,6.3616,6.3616,6.3524,6.3524,4000.0
2012-08-22 11:55:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 12:00:00,6.87,6.87,6.87,6.87,8800.0,6.3616,6.3616,6.3616,6.3616,8800.0
2012-08-22 12:05:00,6.86,6.86,6.86,6.86,4800.0,6.3524,6.3524,6.3524,6.3524,4800.0
2012-08-22 12:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 12:15:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-22 12:20:00,6.85,6.85,6.85,6.85,6400.0,6.3431,6.3431,6.3431,6.3431,6400.0
2012-08-22 12:25:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-22 12:30:00,6.84,6.85,6.83,6.83,18400.0,6.3338,6.3431,6.3246,6.3246,18400.0
2012-08-22 12:35:00,6.82,6.82,6.82,6.82,12000.0,6.3153,6.3153,6.3153,6.3153,12000.0
2012-08-22 12:40:00,6.83,6.83,6.83,6.83,11200.0,6.3246,6.3246,6.3246,6.3246,11200.0
2012-08-22 12:45:00,6.83,6.83,6.83,6.83,9600.0,6.3246,6.3246,6.3246,6.3246,9600.0
2012-08-22 12:50:00,6.83,6.83,6.83,6.83,7200.0,6.3246,6.3246,6.3246,6.3246,7200.0
2012-08-22 12:55:00,6.83,6.83,6.83,6.83,9600.0,6.3246,6.3246,6.3246,6.3246,9600.0
2012-08-22 13:00:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-22 13:05:00,6.84,6.84,6.84,6.84,1600.0,6.3338,6.3338,6.3338,6.3338,1600.0
2012-08-22 13:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-22 13:15:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-22 13:20:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-22 13:25:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-22 13:30:00,6.85,6.85,6.85,6.85,9600.0,6.3431,6.3431,6.3431,6.3431,9600.0
2012-08-22 13:35:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-22 13:40:00,6.85,6.86,6.85,6.86,16800.0,6.3431,6.3524,6.3431,6.3524,16800.0
2012-08-22 13:45:00,6.86,6.86,6.85,6.85,1600.0,6.3524,6.3524,6.3431,6.3431,1600.0
2012-08-22 13:50:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-22 13:55:00,6.84,6.84,6.83,6.84,3200.0,6.3338,6.3338,6.3246,6.3338,3200.0
2012-08-22 14:00:00,6.87,6.91,6.87,6.9,38400.0,6.3616,6.3987,6.3616,6.3894,38400.0
2012-08-22 14:05:00,6.91,6.91,6.88,6.88,26400.0,6.3987,6.3987,6.3709,6.3709,26400.0
2012-08-22 14:10:00,6.89,6.9,6.89,6.9,4000.0,6.3801,6.3894,6.3801,6.3894,4000.0
2012-08-22 14:15:00,6.88,6.88,6.87,6.87,2400.0,6.3709,6.3709,6.3616,6.3616,2400.0
2012-08-22 14:20:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-22 14:25:00,6.85,6.87,6.85,6.86,4000.0,6.3431,6.3616,6.3431,6.3524,4000.0
2012-08-22 14:30:00,6.89,6.89,6.89,6.89,8000.0,6.3801,6.3801,6.3801,6.3801,8000.0
2012-08-22 14:35:00,6.89,6.91,6.89,6.91,51200.0,6.3801,6.3987,6.3801,6.3987,51200.0
2012-08-22 14:40:00,6.91,6.91,6.9,6.9,28800.0,6.3987,6.3987,6.3894,6.3894,28800.0
2012-08-22 14:45:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-22 14:50:00,6.92,6.92,6.91,6.91,11200.0,6.4079,6.4079,6.3987,6.3987,11200.0
2012-08-22 14:55:00,6.92,6.93,6.92,6.92,40800.0,6.4079,6.4172,6.4079,6.4079,40800.0
2012-08-22 15:00:00,6.92,6.92,6.91,6.92,13600.0,6.4079,6.4079,6.3987,6.4079,13600.0
2012-08-22 15:05:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-22 15:10:00,6.93,6.93,6.92,6.92,4000.0,6.4172,6.4172,6.4079,6.4079,4000.0
2012-08-22 15:15:00,6.92,6.92,6.89,6.9,28000.0,6.4079,6.4079,6.3801,6.3894,28000.0
2012-08-22 15:20:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-22 15:25:00,6.9,6.91,6.9,6.91,2400.0,6.3894,6.3987,6.3894,6.3987,2400.0
2012-08-22 15:30:00,6.9,6.9,6.9,6.9,2400.0,6.3894,6.3894,6.3894,6.3894,2400.0
2012-08-22 15:35:00,6.9,6.9,6.89,6.9,24800.0,6.3894,6.3894,6.3801,6.3894,24800.0
2012-08-22 15:40:00,6.91,6.92,6.91,6.92,25600.0,6.3987,6.4079,6.3987,6.4079,25600.0
2012-08-22 15:45:00,6.9,6.9,6.9,6.9,7200.0,6.3894,6.3894,6.3894,6.3894,7200.0
2012-08-22 15:50:00,6.91,6.92,6.91,6.92,6400.0,6.3987,6.4079,6.3987,6.4079,6400.0
2012-08-22 15:55:00,6.9,6.91,6.9,6.9,37600.0,6.3894,6.3987,6.3894,6.3894,37600.0
2012-08-23 09:30:00,6.87,6.87,6.85,6.86,28800.0,6.3616,6.3616,6.3431,6.3524,28800.0
2012-08-23 09:35:00,6.82,6.82,6.81,6.82,41600.0,6.3153,6.3153,6.3061,6.3153,41600.0
2012-08-23 09:40:00,6.82,6.83,6.82,6.83,16000.0,6.3153,6.3246,6.3153,6.3246,16000.0
2012-08-23 09:45:00,6.81,6.82,6.8,6.8,12800.0,6.3061,6.3153,6.2968,6.2968,12800.0
2012-08-23 09:50:00,6.79,6.79,6.79,6.79,1600.0,6.2875,6.2875,6.2875,6.2875,1600.0
2012-08-23 09:55:00,6.79,6.79,6.78,6.78,7200.0,6.2875,6.2875,6.2783,6.2783,7200.0
2012-08-23 10:00:00,6.78,6.79,6.78,6.79,12800.0,6.2783,6.2875,6.2783,6.2875,12800.0
2012-08-23 10:05:00,6.78,6.78,6.77,6.77,17600.0,6.2783,6.2783,6.269,6.269,17600.0
2012-08-23 10:10:00,6.75,6.76,6.75,6.76,20000.0,6.2505,6.2598,6.2505,6.2598,20000.0
2012-08-23 10:15:00,6.76,6.76,6.76,6.76,4000.0,6.2598,6.2598,6.2598,6.2598,4000.0
2012-08-23 10:20:00,6.75,6.77,6.75,6.77,8000.0,6.2505,6.269,6.2505,6.269,8000.0
2012-08-23 10:25:00,6.77,6.78,6.77,6.78,20000.0,6.269,6.2783,6.269,6.2783,20000.0
2012-08-23 10:30:00,6.77,6.77,6.77,6.77,4000.0,6.269,6.269,6.269,6.269,4000.0
2012-08-23 10:35:00,6.79,6.79,6.78,6.78,20000.0,6.2875,6.2875,6.2783,6.2783,20000.0
2012-08-23 10:40:00,6.78,6.78,6.78,6.78,16800.0,6.2783,6.2783,6.2783,6.2783,16800.0
2012-08-23 10:45:00,6.79,6.79,6.79,6.79,800.0,6.2875,6.2875,6.2875,6.2875,800.0
2012-08-23 10:50:00,6.81,6.81,6.8,6.8,9600.0,6.3061,6.3061,6.2968,6.2968,9600.0
2012-08-23 10:55:00,6.79,6.79,6.79,6.79,14400.0,6.2875,6.2875,6.2875,6.2875,14400.0
2012-08-23 11:00:00,6.79,6.79,6.76,6.76,4800.0,6.2875,6.2875,6.2598,6.2598,4800.0
2012-08-23 11:05:00,6.77,6.78,6.77,6.78,1600.0,6.269,6.2783,6.269,6.2783,1600.0
2012-08-23 11:10:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-23 11:15:00,6.79,6.79,6.79,6.79,5600.0,6.2875,6.2875,6.2875,6.2875,5600.0
2012-08-23 11:20:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-23 11:25:00,6.8,6.8,6.79,6.79,3200.0,6.2968,6.2968,6.2875,6.2875,3200.0
2012-08-23 11:30:00,6.78,6.78,6.78,6.78,14400.0,6.2783,6.2783,6.2783,6.2783,14400.0
2012-08-23 11:35:00,6.77,6.77,6.77,6.77,4800.0,6.269,6.269,6.269,6.269,4800.0
2012-08-23 11:40:00,6.77,6.77,6.77,6.77,4000.0,6.269,6.269,6.269,6.269,4000.0
2012-08-23 11:45:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-23 11:50:00,6.76,6.76,6.76,6.76,8800.0,6.2598,6.2598,6.2598,6.2598,8800.0
2012-08-23 11:55:00,6.77,6.78,6.77,6.78,8800.0,6.269,6.2783,6.269,6.2783,8800.0
2012-08-23 12:00:00,6.77,6.77,6.76,6.76,13600.0,6.269,6.269,6.2598,6.2598,13600.0
2012-08-23 12:05:00,6.76,6.76,6.75,6.76,29600.0,6.2598,6.2598,6.2505,6.2598,29600.0
2012-08-23 12:10:00,6.77,6.77,6.75,6.75,16800.0,6.269,6.269,6.2505,6.2505,16800.0
2012-08-23 12:15:00,6.75,6.75,6.75,6.75,5600.0,6.2505,6.2505,6.2505,6.2505,5600.0
2012-08-23 12:20:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-23 12:25:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-23 12:30:00,6.76,6.76,6.76,6.76,5600.0,6.2598,6.2598,6.2598,6.2598,5600.0
2012-08-23 12:35:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-23 12:40:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-23 12:45:00,6.76,6.76,6.76,6.76,1600.0,6.2598,6.2598,6.2598,6.2598,1600.0
2012-08-23 12:50:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-23 12:55:00,6.75,6.75,6.75,6.75,16800.0,6.2505,6.2505,6.2505,6.2505,16800.0
2012-08-23 13:00:00,6.74,6.74,6.74,6.74,34400.0,6.2412,6.2412,6.2412,6.2412,34400.0
2012-08-23 13:05:00,6.74,6.75,6.74,6.75,23200.0,6.2412,6.2505,6.2412,6.2505,23200.0
2012-08-23 13:10:00,6.74,6.75,6.72,6.72,40800.0,6.2412,6.2505,6.2227,6.2227,40800.0
2012-08-23 13:15:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-08-23 13:20:00,6.73,6.73,6.71,6.71,12000.0,6.232,6.232,6.2135,6.2135,12000.0
2012-08-23 13:25:00,6.72,6.72,6.72,6.72,4000.0,6.2227,6.2227,6.2227,6.2227,4000.0
2012-08-23 13:30:00,6.72,6.72,6.72,6.72,8000.0,6.2227,6.2227,6.2227,6.2227,8000.0
2012-08-23 13:35:00,6.73,6.73,6.72,6.72,7200.0,6.232,6.232,6.2227,6.2227,7200.0
2012-08-23 13:40:00,6.71,6.71,6.71,6.71,800.0,6.2135,6.2135,6.2135,6.2135,800.0
2012-08-23 13:45:00,6.71,6.71,6.71,6.71,1600.0,6.2135,6.2135,6.2135,6.2135,1600.0
2012-08-23 13:50:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-23 13:55:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-08-23 14:00:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-08-23 14:05:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-08-23 14:10:00,6.74,6.74,6.74,6.74,11200.0,6.2412,6.2412,6.2412,6.2412,11200.0
2012-08-23 14:15:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-08-23 14:20:00,6.72,6.73,6.72,6.73,8800.0,6.2227,6.232,6.2227,6.232,8800.0
2012-08-23 14:25:00,6.73,6.73,6.72,6.72,12800.0,6.232,6.232,6.2227,6.2227,12800.0
2012-08-23 14:30:00,6.72,6.72,6.72,6.72,3200.0,6.2227,6.2227,6.2227,6.2227,3200.0
2012-08-23 14:35:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-23 14:40:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-08-23 14:45:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-08-23 14:50:00,6.74,6.74,6.74,6.74,16000.0,6.2412,6.2412,6.2412,6.2412,16000.0
2012-08-23 14:55:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-08-23 15:00:00,6.73,6.73,6.73,6.73,9600.0,6.232,6.232,6.232,6.232,9600.0
2012-08-23 15:05:00,6.74,6.74,6.74,6.74,4000.0,6.2412,6.2412,6.2412,6.2412,4000.0
2012-08-23 15:10:00,6.75,6.75,6.74,6.74,16000.0,6.2505,6.2505,6.2412,6.2412,16000.0
2012-08-23 15:15:00,6.75,6.75,6.74,6.74,5600.0,6.2505,6.2505,6.2412,6.2412,5600.0
2012-08-23 15:20:00,6.74,6.74,6.72,6.72,11200.0,6.2412,6.2412,6.2227,6.2227,11200.0
2012-08-23 15:25:00,6.72,6.72,6.72,6.72,7200.0,6.2227,6.2227,6.2227,6.2227,7200.0
2012-08-23 15:30:00,6.72,6.73,6.72,6.73,4000.0,6.2227,6.232,6.2227,6.232,4000.0
2012-08-23 15:35:00,6.74,6.74,6.74,6.74,1600.0,6.2412,6.2412,6.2412,6.2412,1600.0
2012-08-23 15:40:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-08-23 15:45:00,6.74,6.74,6.73,6.73,3200.0,6.2412,6.2412,6.232,6.232,3200.0
2012-08-23 15:50:00,6.72,6.73,6.71,6.72,32000.0,6.2227,6.232,6.2135,6.2227,32000.0
2012-08-23 15:55:00,6.72,6.73,6.71,6.73,108800.0,6.2227,6.232,6.2135,6.232,108800.0
2012-08-24 09:30:00,6.7,6.71,6.69,6.71,44800.0,6.2042,6.2135,6.1949,6.2135,44800.0
2012-08-24 09:35:00,6.71,6.71,6.7,6.7,24000.0,6.2135,6.2135,6.2042,6.2042,24000.0
2012-08-24 09:40:00,6.7,6.71,6.7,6.71,7200.0,6.2042,6.2135,6.2042,6.2135,7200.0
2012-08-24 09:45:00,6.7,6.7,6.7,6.7,800.0,6.2042,6.2042,6.2042,6.2042,800.0
2012-08-24 09:50:00,6.7,6.7,6.7,6.7,1600.0,6.2042,6.2042,6.2042,6.2042,1600.0
2012-08-24 09:55:00,6.69,6.69,6.68,6.68,18400.0,6.1949,6.1949,6.1857,6.1857,18400.0
2012-08-24 10:00:00,6.7,6.7,6.7,6.7,800.0,6.2042,6.2042,6.2042,6.2042,800.0
2012-08-24 10:05:00,6.7,6.72,6.7,6.72,8000.0,6.2042,6.2227,6.2042,6.2227,8000.0
2012-08-24 10:10:00,6.71,6.73,6.71,6.73,19200.0,6.2135,6.232,6.2135,6.232,19200.0
2012-08-24 10:15:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-08-24 10:20:00,6.73,6.73,6.73,6.73,0.0,6.232,6.232,6.232,6.232,0.0
2012-08-24 10:25:00,6.73,6.73,6.73,6.73,4800.0,6.232,6.232,6.232,6.232,4800.0
2012-08-24 10:30:00,6.73,6.75,6.73,6.75,11200.0,6.232,6.2505,6.232,6.2505,11200.0
2012-08-24 10:35:00,6.75,6.77,6.75,6.77,8000.0,6.2505,6.269,6.2505,6.269,8000.0
2012-08-24 10:40:00,6.78,6.78,6.77,6.77,4000.0,6.2783,6.2783,6.269,6.269,4000.0
2012-08-24 10:45:00,6.78,6.78,6.78,6.78,51200.0,6.2783,6.2783,6.2783,6.2783,51200.0
2012-08-24 10:50:00,6.78,6.78,6.78,6.78,1600.0,6.2783,6.2783,6.2783,6.2783,1600.0
2012-08-24 10:55:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-24 11:00:00,6.78,6.79,6.78,6.79,41600.0,6.2783,6.2875,6.2783,6.2875,41600.0
2012-08-24 11:05:00,6.79,6.79,6.79,6.79,4800.0,6.2875,6.2875,6.2875,6.2875,4800.0
2012-08-24 11:10:00,6.79,6.79,6.79,6.79,155200.0,6.2875,6.2875,6.2875,6.2875,155200.0
2012-08-24 11:15:00,6.79,6.86,6.79,6.85,71200.0,6.2875,6.3524,6.2875,6.3431,71200.0
2012-08-24 11:20:00,6.86,6.86,6.85,6.85,34400.0,6.3524,6.3524,6.3431,6.3431,34400.0
2012-08-24 11:25:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 11:30:00,6.84,6.85,6.84,6.85,9600.0,6.3338,6.3431,6.3338,6.3431,9600.0
2012-08-24 11:35:00,6.84,6.84,6.84,6.84,5600.0,6.3338,6.3338,6.3338,6.3338,5600.0
2012-08-24 11:40:00,6.84,6.84,6.83,6.83,4000.0,6.3338,6.3338,6.3246,6.3246,4000.0
2012-08-24 11:45:00,6.83,6.83,6.82,6.82,32800.0,6.3246,6.3246,6.3153,6.3153,32800.0
2012-08-24 11:50:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-24 11:55:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-24 12:00:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-24 12:05:00,6.83,6.83,6.83,6.83,8000.0,6.3246,6.3246,6.3246,6.3246,8000.0
2012-08-24 12:10:00,6.82,6.82,6.82,6.82,5600.0,6.3153,6.3153,6.3153,6.3153,5600.0
2012-08-24 12:15:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-24 12:20:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-24 12:25:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-24 12:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-24 12:35:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-24 12:40:00,6.84,6.85,6.84,6.85,8800.0,6.3338,6.3431,6.3338,6.3431,8800.0
2012-08-24 12:45:00,6.85,6.86,6.85,6.85,23200.0,6.3431,6.3524,6.3431,6.3431,23200.0
2012-08-24 12:50:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-24 12:55:00,6.85,6.85,6.85,6.85,21600.0,6.3431,6.3431,6.3431,6.3431,21600.0
2012-08-24 13:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 13:05:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-24 13:10:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-24 13:15:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-24 13:20:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 13:25:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 13:30:00,6.85,6.85,6.85,6.85,12000.0,6.3431,6.3431,6.3431,6.3431,12000.0
2012-08-24 13:35:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-24 13:40:00,6.87,6.87,6.87,6.87,42400.0,6.3616,6.3616,6.3616,6.3616,42400.0
2012-08-24 13:45:00,6.88,6.89,6.88,6.88,40800.0,6.3709,6.3801,6.3709,6.3709,40800.0
2012-08-24 13:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-24 13:55:00,6.87,6.87,6.87,6.87,4800.0,6.3616,6.3616,6.3616,6.3616,4800.0
2012-08-24 14:00:00,6.87,6.87,6.87,6.87,21600.0,6.3616,6.3616,6.3616,6.3616,21600.0
2012-08-24 14:05:00,6.87,6.87,6.86,6.86,8800.0,6.3616,6.3616,6.3524,6.3524,8800.0
2012-08-24 14:10:00,6.86,6.86,6.86,6.86,8800.0,6.3524,6.3524,6.3524,6.3524,8800.0
2012-08-24 14:15:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-24 14:20:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-24 14:25:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-24 14:30:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-24 14:35:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-24 14:40:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-24 14:45:00,6.85,6.85,6.85,6.85,3200.0,6.3431,6.3431,6.3431,6.3431,3200.0
2012-08-24 14:50:00,6.85,6.85,6.85,6.85,18400.0,6.3431,6.3431,6.3431,6.3431,18400.0
2012-08-24 14:55:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 15:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 15:05:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 15:10:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 15:15:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-24 15:20:00,6.87,6.87,6.87,6.87,8000.0,6.3616,6.3616,6.3616,6.3616,8000.0
2012-08-24 15:25:00,6.88,6.88,6.88,6.88,2400.0,6.3709,6.3709,6.3709,6.3709,2400.0
2012-08-24 15:30:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-24 15:35:00,6.87,6.88,6.86,6.88,4800.0,6.3616,6.3709,6.3524,6.3709,4800.0
2012-08-24 15:40:00,6.88,6.89,6.88,6.89,3200.0,6.3709,6.3801,6.3709,6.3801,3200.0
2012-08-24 15:45:00,6.9,6.91,6.9,6.9,8800.0,6.3894,6.3987,6.3894,6.3894,8800.0
2012-08-24 15:50:00,6.89,6.9,6.87,6.87,10400.0,6.3801,6.3894,6.3616,6.3616,10400.0
2012-08-24 15:55:00,6.87,6.89,6.86,6.88,93600.0,6.3616,6.3801,6.3524,6.3709,93600.0
2012-08-27 09:30:00,6.89,6.9,6.89,6.89,57600.0,6.3801,6.3894,6.3801,6.3801,57600.0
2012-08-27 09:35:00,6.88,6.88,6.86,6.86,19200.0,6.3709,6.3709,6.3524,6.3524,19200.0
2012-08-27 09:40:00,6.86,6.86,6.85,6.85,11200.0,6.3524,6.3524,6.3431,6.3431,11200.0
2012-08-27 09:45:00,6.84,6.84,6.84,6.84,1600.0,6.3338,6.3338,6.3338,6.3338,1600.0
2012-08-27 09:50:00,6.85,6.85,6.84,6.84,8000.0,6.3431,6.3431,6.3338,6.3338,8000.0
2012-08-27 09:55:00,6.85,6.85,6.84,6.84,2400.0,6.3431,6.3431,6.3338,6.3338,2400.0
2012-08-27 10:00:00,6.83,6.84,6.83,6.84,16000.0,6.3246,6.3338,6.3246,6.3338,16000.0
2012-08-27 10:05:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-27 10:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-27 10:15:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-27 10:20:00,6.84,6.85,6.84,6.85,14400.0,6.3338,6.3431,6.3338,6.3431,14400.0
2012-08-27 10:25:00,6.85,6.85,6.83,6.85,20000.0,6.3431,6.3431,6.3246,6.3431,20000.0
2012-08-27 10:30:00,6.84,6.84,6.84,6.84,7200.0,6.3338,6.3338,6.3338,6.3338,7200.0
2012-08-27 10:35:00,6.83,6.84,6.83,6.84,12000.0,6.3246,6.3338,6.3246,6.3338,12000.0
2012-08-27 10:40:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-27 10:45:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-27 10:50:00,6.84,6.85,6.84,6.85,16000.0,6.3338,6.3431,6.3338,6.3431,16000.0
2012-08-27 10:55:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-27 11:00:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-27 11:05:00,6.86,6.88,6.86,6.88,11200.0,6.3524,6.3709,6.3524,6.3709,11200.0
2012-08-27 11:10:00,6.88,6.88,6.88,6.88,3200.0,6.3709,6.3709,6.3709,6.3709,3200.0
2012-08-27 11:15:00,6.88,6.9,6.88,6.9,10400.0,6.3709,6.3894,6.3709,6.3894,10400.0
2012-08-27 11:20:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-27 11:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 11:30:00,6.91,6.91,6.91,6.91,1600.0,6.3987,6.3987,6.3987,6.3987,1600.0
2012-08-27 11:35:00,6.89,6.9,6.89,6.9,13600.0,6.3801,6.3894,6.3801,6.3894,13600.0
2012-08-27 11:40:00,6.89,6.89,6.89,6.89,3200.0,6.3801,6.3801,6.3801,6.3801,3200.0
2012-08-27 11:45:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 11:50:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 11:55:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-27 12:00:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:05:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:10:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:15:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:20:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:25:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:30:00,6.88,6.89,6.88,6.89,3200.0,6.3709,6.3801,6.3709,6.3801,3200.0
2012-08-27 12:35:00,6.89,6.89,6.89,6.89,7200.0,6.3801,6.3801,6.3801,6.3801,7200.0
2012-08-27 12:40:00,6.89,6.89,6.89,6.89,4800.0,6.3801,6.3801,6.3801,6.3801,4800.0
2012-08-27 12:45:00,6.89,6.89,6.89,6.89,2400.0,6.3801,6.3801,6.3801,6.3801,2400.0
2012-08-27 12:50:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:55:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-27 13:00:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:05:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:10:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:15:00,6.89,6.89,6.89,6.89,4800.0,6.3801,6.3801,6.3801,6.3801,4800.0
2012-08-27 13:20:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:25:00,6.89,6.89,6.89,6.89,80000.0,6.3801,6.3801,6.3801,6.3801,80000.0
2012-08-27 13:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:35:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:40:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-27 13:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 13:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 13:55:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:05:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:15:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:20:00,6.87,6.87,6.87,6.87,4800.0,6.3616,6.3616,6.3616,6.3616,4800.0
2012-08-27 14:25:00,6.87,6.87,6.87,6.87,6400.0,6.3616,6.3616,6.3616,6.3616,6400.0
2012-08-27 14:30:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-27 14:35:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-27 14:40:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-27 14:45:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:55:00,6.88,6.88,6.88,6.88,2400.0,6.3709,6.3709,6.3709,6.3709,2400.0
2012-08-27 15:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 15:05:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-27 15:10:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-27 15:15:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-27 15:20:00,6.85,6.86,6.85,6.86,36000.0,6.3431,6.3524,6.3431,6.3524,36000.0
2012-08-27 15:25:00,6.86,6.86,6.86,6.86,16000.0,6.3524,6.3524,6.3524,6.3524,16000.0
2012-08-27 15:30:00,6.86,6.86,6.84,6.84,3200.0,6.3524,6.3524,6.3338,6.3338,3200.0
2012-08-27 15:35:00,6.85,6.85,6.83,6.83,40000.0,6.3431,6.3431,6.3246,6.3246,40000.0
2012-08-27 15:40:00,6.83,6.83,6.83,6.83,12000.0,6.3246,6.3246,6.3246,6.3246,12000.0
2012-08-27 15:45:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-27 15:50:00,6.84,6.84,6.82,6.83,22400.0,6.3338,6.3338,6.3153,6.3246,22400.0
2012-08-27 15:55:00,6.82,6.83,6.82,6.83,113600.0,6.3153,6.3246,6.3153,6.3246,113600.0
2012-08-28 09:30:00,6.81,6.81,6.8,6.8,8000.0,6.3061,6.3061,6.2968,6.2968,8000.0
2012-08-28 09:35:00,6.8,6.8,6.8,6.8,0.0,6.2968,6.2968,6.2968,6.2968,0.0
2012-08-28 09:40:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-28 09:45:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-28 09:50:00,6.84,6.84,6.82,6.82,23200.0,6.3338,6.3338,6.3153,6.3153,23200.0
2012-08-28 09:55:00,6.79,6.79,6.79,6.79,16000.0,6.2875,6.2875,6.2875,6.2875,16000.0
2012-08-28 10:00:00,6.77,6.78,6.76,6.77,42400.0,6.269,6.2783,6.2598,6.269,42400.0
2012-08-28 10:05:00,6.79,6.79,6.79,6.79,12800.0,6.2875,6.2875,6.2875,6.2875,12800.0
2012-08-28 10:10:00,6.8,6.81,6.8,6.81,6400.0,6.2968,6.3061,6.2968,6.3061,6400.0
2012-08-28 10:15:00,6.8,6.8,6.8,6.8,16800.0,6.2968,6.2968,6.2968,6.2968,16800.0
2012-08-28 10:20:00,6.85,6.85,6.85,6.85,3200.0,6.3431,6.3431,6.3431,6.3431,3200.0
2012-08-28 10:25:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-28 10:30:00,6.85,6.86,6.85,6.86,3200.0,6.3431,6.3524,6.3431,6.3524,3200.0
2012-08-28 10:35:00,6.84,6.85,6.84,6.85,17600.0,6.3338,6.3431,6.3338,6.3431,17600.0
2012-08-28 10:40:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-28 10:45:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-28 10:50:00,6.86,6.86,6.86,6.86,3200.0,6.3524,6.3524,6.3524,6.3524,3200.0
2012-08-28 10:55:00,6.84,6.84,6.83,6.84,8800.0,6.3338,6.3338,6.3246,6.3338,8800.0
2012-08-28 11:00:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-28 11:05:00,6.84,6.84,6.84,6.84,4000.0,6.3338,6.3338,6.3338,6.3338,4000.0
2012-08-28 11:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 11:15:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-28 11:20:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-28 11:25:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-28 11:30:00,6.82,6.82,6.82,6.82,18400.0,6.3153,6.3153,6.3153,6.3153,18400.0
2012-08-28 11:35:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-28 11:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 11:45:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 11:50:00,6.84,6.84,6.84,6.84,19200.0,6.3338,6.3338,6.3338,6.3338,19200.0
2012-08-28 11:55:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 12:00:00,6.85,6.86,6.85,6.86,17600.0,6.3431,6.3524,6.3431,6.3524,17600.0
2012-08-28 12:05:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:15:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:25:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:30:00,6.84,6.84,6.84,6.84,5600.0,6.3338,6.3338,6.3338,6.3338,5600.0
2012-08-28 12:35:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-28 12:40:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 12:45:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-28 12:50:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 12:55:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 13:00:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-28 13:05:00,6.83,6.83,6.83,6.83,4000.0,6.3246,6.3246,6.3246,6.3246,4000.0
2012-08-28 13:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:15:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:20:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:25:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:35:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-28 13:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:45:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:50:00,6.81,6.81,6.8,6.8,5600.0,6.3061,6.3061,6.2968,6.2968,5600.0
2012-08-28 13:55:00,6.8,6.8,6.8,6.8,0.0,6.2968,6.2968,6.2968,6.2968,0.0
2012-08-28 14:00:00,6.81,6.82,6.81,6.81,8000.0,6.3061,6.3153,6.3061,6.3061,8000.0
2012-08-28 14:05:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-28 14:10:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-28 14:15:00,6.82,6.82,6.82,6.82,2400.0,6.3153,6.3153,6.3153,6.3153,2400.0
2012-08-28 14:20:00,6.84,6.84,6.84,6.84,7200.0,6.3338,6.3338,6.3338,6.3338,7200.0
2012-08-28 14:25:00,6.84,6.85,6.84,6.85,5600.0,6.3338,6.3431,6.3338,6.3431,5600.0
2012-08-28 14:30:00,6.85,6.85,6.84,6.84,5600.0,6.3431,6.3431,6.3338,6.3338,5600.0
2012-08-28 14:35:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-28 14:40:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 14:45:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-28 14:50:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 14:55:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 15:00:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-28 15:05:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 15:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 15:15:00,6.86,6.86,6.84,6.84,7200.0,6.3524,6.3524,6.3338,6.3338,7200.0
2012-08-28 15:20:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-28 15:25:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-28 15:30:00,6.82,6.82,6.81,6.81,4800.0,6.3153,6.3153,6.3061,6.3061,4800.0
2012-08-28 15:35:00,6.81,6.83,6.81,6.83,4800.0,6.3061,6.3246,6.3061,6.3246,4800.0
2012-08-28 15:40:00,6.82,6.82,6.82,6.82,3200.0,6.3153,6.3153,6.3153,6.3153,3200.0
2012-08-28 15:45:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-28 15:50:00,6.81,6.82,6.81,6.82,32800.0,6.3061,6.3153,6.3061,6.3153,32800.0
2012-08-28 15:55:00,6.81,6.81,6.8,6.8,28800.0,6.3061,6.3061,6.2968,6.2968,28800.0
2012-08-29 09:30:00,6.8,6.81,6.8,6.81,94400.0,6.2968,6.3061,6.2968,6.3061,94400.0
2012-08-29 09:35:00,6.82,6.83,6.82,6.83,26400.0,6.3153,6.3246,6.3153,6.3246,26400.0
2012-08-29 09:40:00,6.8,6.8,6.8,6.8,2400.0,6.2968,6.2968,6.2968,6.2968,2400.0
2012-08-29 09:45:00,6.81,6.81,6.81,6.81,800.0,6.3061,6.3061,6.3061,6.3061,800.0
2012-08-29 09:50:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-29 09:55:00,6.79,6.79,6.77,6.77,10400.0,6.2875,6.2875,6.269,6.269,10400.0
2012-08-29 10:00:00,6.79,6.8,6.78,6.8,14400.0,6.2875,6.2968,6.2783,6.2968,14400.0
2012-08-29 10:05:00,6.8,6.8,6.8,6.8,2400.0,6.2968,6.2968,6.2968,6.2968,2400.0
2012-08-29 10:10:00,6.8,6.8,6.8,6.8,0.0,6.2968,6.2968,6.2968,6.2968,0.0
2012-08-29 10:15:00,6.81,6.81,6.81,6.81,1600.0,6.3061,6.3061,6.3061,6.3061,1600.0
2012-08-29 10:20:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-29 10:25:00,6.81,6.81,6.81,6.81,4000.0,6.3061,6.3061,6.3061,6.3061,4000.0
2012-08-29 10:30:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 10:35:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-29 10:40:00,6.79,6.79,6.79,6.79,4000.0,6.2875,6.2875,6.2875,6.2875,4000.0
2012-08-29 10:45:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-29 10:50:00,6.78,6.78,6.77,6.77,6400.0,6.2783,6.2783,6.269,6.269,6400.0
2012-08-29 10:55:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-29 11:00:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-29 11:05:00,6.78,6.78,6.78,6.78,800.0,6.2783,6.2783,6.2783,6.2783,800.0
2012-08-29 11:10:00,6.78,6.78,6.78,6.78,8800.0,6.2783,6.2783,6.2783,6.2783,8800.0
2012-08-29 11:15:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-29 11:20:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-29 11:25:00,6.78,6.78,6.78,6.78,1600.0,6.2783,6.2783,6.2783,6.2783,1600.0
2012-08-29 11:30:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-29 11:35:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-29 11:40:00,6.81,6.81,6.8,6.8,22400.0,6.3061,6.3061,6.2968,6.2968,22400.0
2012-08-29 11:45:00,6.81,6.81,6.81,6.81,16000.0,6.3061,6.3061,6.3061,6.3061,16000.0
2012-08-29 11:50:00,6.81,6.81,6.81,6.81,4000.0,6.3061,6.3061,6.3061,6.3061,4000.0
2012-08-29 11:55:00,6.81,6.81,6.8,6.8,16800.0,6.3061,6.3061,6.2968,6.2968,16800.0
2012-08-29 12:00:00,6.81,6.81,6.81,6.81,4000.0,6.3061,6.3061,6.3061,6.3061,4000.0
2012-08-29 12:05:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-29 12:10:00,6.8,6.8,6.8,6.8,800.0,6.2968,6.2968,6.2968,6.2968,800.0
2012-08-29 12:15:00,6.8,6.8,6.8,6.8,800.0,6.2968,6.2968,6.2968,6.2968,800.0
2012-08-29 12:20:00,6.81,6.81,6.81,6.81,800.0,6.3061,6.3061,6.3061,6.3061,800.0
2012-08-29 12:25:00,6.81,6.81,6.81,6.81,16800.0,6.3061,6.3061,6.3061,6.3061,16800.0
2012-08-29 12:30:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:35:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:40:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:45:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:50:00,6.82,6.82,6.82,6.82,6400.0,6.3153,6.3153,6.3153,6.3153,6400.0
2012-08-29 12:55:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-29 13:00:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-29 13:05:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-29 13:10:00,6.83,6.84,6.83,6.84,21600.0,6.3246,6.3338,6.3246,6.3338,21600.0
2012-08-29 13:15:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-29 13:20:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-29 13:25:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 13:30:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 13:35:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-29 13:40:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-29 13:45:00,6.86,6.86,6.86,6.86,24800.0,6.3524,6.3524,6.3524,6.3524,24800.0
2012-08-29 13:50:00,6.86,6.86,6.85,6.85,56000.0,6.3524,6.3524,6.3431,6.3431,56000.0
2012-08-29 13:55:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:05:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:10:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:15:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:20:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:25:00,6.85,6.85,6.85,6.85,4800.0,6.3431,6.3431,6.3431,6.3431,4800.0
2012-08-29 14:30:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:35:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:45:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:50:00,6.83,6.83,6.83,6.83,11200.0,6.3246,6.3246,6.3246,6.3246,11200.0
2012-08-29 14:55:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-29 15:00:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-29 15:05:00,6.82,6.82,6.81,6.81,10400.0,6.3153,6.3153,6.3061,6.3061,10400.0
2012-08-29 15:10:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:15:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:20:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:25:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:30:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:35:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-29 15:40:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-29 15:45:00,6.82,6.82,6.82,6.82,4000.0,6.3153,6.3153,6.3153,6.3153,4000.0
2012-08-29 15:50:00,6.81,6.82,6.81,6.82,4000.0,6.3061,6.3153,6.3061,6.3153,4000.0
2012-08-29 15:55:00,6.81,6.82,6.8,6.82,45600.0,6.3061,6.3153,6.2968,6.3153,45600.0
2012-08-30 09:30:00,6.73,6.73,6.69,6.7,132800.0,6.232,6.232,6.1949,6.2042,132800.0
2012-08-30 09:35:00,6.7,6.71,6.7,6.71,20800.0,6.2042,6.2135,6.2042,6.2135,20800.0
2012-08-30 09:40:00,6.71,6.71,6.7,6.71,13600.0,6.2135,6.2135,6.2042,6.2135,13600.0
2012-08-30 09:45:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-30 09:50:00,6.72,6.72,6.71,6.72,14400.0,6.2227,6.2227,6.2135,6.2227,14400.0
2012-08-30 09:55:00,6.7,6.7,6.7,6.7,10400.0,6.2042,6.2042,6.2042,6.2042,10400.0
2012-08-30 10:00:00,6.69,6.71,6.69,6.71,25600.0,6.1949,6.2135,6.1949,6.2135,25600.0
2012-08-30 10:05:00,6.71,6.71,6.71,6.71,12800.0,6.2135,6.2135,6.2135,6.2135,12800.0
2012-08-30 10:10:00,6.7,6.71,6.7,6.71,11200.0,6.2042,6.2135,6.2042,6.2135,11200.0
2012-08-30 10:15:00,6.71,6.71,6.71,6.71,2400.0,6.2135,6.2135,6.2135,6.2135,2400.0
2012-08-30 10:20:00,6.7,6.7,6.67,6.67,42400.0,6.2042,6.2042,6.1764,6.1764,42400.0
2012-08-30 10:25:00,6.67,6.67,6.65,6.65,52800.0,6.1764,6.1764,6.1579,6.1579,52800.0
2012-08-30 10:30:00,6.66,6.66,6.65,6.66,80000.0,6.1672,6.1672,6.1579,6.1672,80000.0
2012-08-30 10:35:00,6.67,6.67,6.67,6.67,2400.0,6.1764,6.1764,6.1764,6.1764,2400.0
2012-08-30 10:40:00,6.65,6.65,6.65,6.65,20800.0,6.1579,6.1579,6.1579,6.1579,20800.0
2012-08-30 10:45:00,6.65,6.65,6.64,6.65,23200.0,6.1579,6.1579,6.1486,6.1579,23200.0
2012-08-30 10:50:00,6.64,6.64,6.61,6.61,39200.0,6.1486,6.1486,6.1209,6.1209,39200.0
2012-08-30 10:55:00,6.61,6.64,6.61,6.64,32800.0,6.1209,6.1486,6.1209,6.1486,32800.0
2012-08-30 11:00:00,6.64,6.65,6.64,6.65,23200.0,6.1486,6.1579,6.1486,6.1579,23200.0
2012-08-30 11:05:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-08-30 11:10:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-08-30 11:15:00,6.67,6.68,6.67,6.67,8800.0,6.1764,6.1857,6.1764,6.1764,8800.0
2012-08-30 11:20:00,6.67,6.67,6.67,6.67,6400.0,6.1764,6.1764,6.1764,6.1764,6400.0
2012-08-30 11:25:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-30 11:30:00,6.67,6.67,6.66,6.66,8000.0,6.1764,6.1764,6.1672,6.1672,8000.0
2012-08-30 11:35:00,6.66,6.66,6.65,6.66,12800.0,6.1672,6.1672,6.1579,6.1672,12800.0
2012-08-30 11:40:00,6.67,6.67,6.67,6.67,1600.0,6.1764,6.1764,6.1764,6.1764,1600.0
2012-08-30 11:45:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-30 11:50:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 11:55:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:00:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:05:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:10:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:15:00,6.65,6.65,6.65,6.65,8000.0,6.1579,6.1579,6.1579,6.1579,8000.0
2012-08-30 12:20:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-08-30 12:25:00,6.65,6.65,6.64,6.64,4000.0,6.1579,6.1579,6.1486,6.1486,4000.0
2012-08-30 12:30:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-08-30 12:35:00,6.66,6.66,6.66,6.66,4000.0,6.1672,6.1672,6.1672,6.1672,4000.0
2012-08-30 12:40:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-30 12:45:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:50:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-08-30 12:55:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-30 13:00:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-30 13:05:00,6.67,6.67,6.67,6.67,4800.0,6.1764,6.1764,6.1764,6.1764,4800.0
2012-08-30 13:10:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-30 13:15:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-08-30 13:20:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 13:25:00,6.64,6.64,6.64,6.64,4000.0,6.1486,6.1486,6.1486,6.1486,4000.0
2012-08-30 13:30:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-08-30 13:35:00,6.65,6.65,6.65,6.65,800.0,6.1579,6.1579,6.1579,6.1579,800.0
2012-08-30 13:40:00,6.65,6.65,6.65,6.65,800.0,6.1579,6.1579,6.1579,6.1579,800.0
2012-08-30 13:45:00,6.66,6.66,6.66,6.66,4800.0,6.1672,6.1672,6.1672,6.1672,4800.0
2012-08-30 13:50:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-30 13:55:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 14:00:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 14:05:00,6.68,6.68,6.68,6.68,800.0,6.1857,6.1857,6.1857,6.1857,800.0
2012-08-30 14:10:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-08-30 14:15:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-08-30 14:20:00,6.68,6.68,6.68,6.68,1600.0,6.1857,6.1857,6.1857,6.1857,1600.0
2012-08-30 14:25:00,6.68,6.68,6.68,6.68,1600.0,6.1857,6.1857,6.1857,6.1857,1600.0
2012-08-30 14:30:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-08-30 14:35:00,6.67,6.67,6.66,6.66,7200.0,6.1764,6.1764,6.1672,6.1672,7200.0
2012-08-30 14:40:00,6.67,6.67,6.67,6.67,1600.0,6.1764,6.1764,6.1764,6.1764,1600.0
2012-08-30 14:45:00,6.67,6.67,6.67,6.67,16000.0,6.1764,6.1764,6.1764,6.1764,16000.0
2012-08-30 14:50:00,6.67,6.69,6.67,6.69,7200.0,6.1764,6.1949,6.1764,6.1949,7200.0
2012-08-30 14:55:00,6.69,6.69,6.69,6.69,800.0,6.1949,6.1949,6.1949,6.1949,800.0
2012-08-30 15:00:00,6.69,6.69,6.69,6.69,18400.0,6.1949,6.1949,6.1949,6.1949,18400.0
2012-08-30 15:05:00,6.69,6.69,6.69,6.69,5600.0,6.1949,6.1949,6.1949,6.1949,5600.0
2012-08-30 15:10:00,6.68,6.68,6.68,6.68,4000.0,6.1857,6.1857,6.1857,6.1857,4000.0
2012-08-30 15:15:00,6.68,6.68,6.68,6.68,6400.0,6.1857,6.1857,6.1857,6.1857,6400.0
2012-08-30 15:20:00,6.68,6.68,6.68,6.68,1600.0,6.1857,6.1857,6.1857,6.1857,1600.0
2012-08-30 15:25:00,6.68,6.69,6.68,6.69,8800.0,6.1857,6.1949,6.1857,6.1949,8800.0
2012-08-30 15:30:00,6.7,6.71,6.7,6.7,20800.0,6.2042,6.2135,6.2042,6.2042,20800.0
2012-08-30 15:35:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-08-30 15:40:00,6.69,6.71,6.69,6.71,17600.0,6.1949,6.2135,6.1949,6.2135,17600.0
2012-08-30 15:45:00,6.67,6.68,6.67,6.67,4800.0,6.1764,6.1857,6.1764,6.1764,4800.0
2012-08-30 15:50:00,6.67,6.67,6.66,6.66,4800.0,6.1764,6.1764,6.1672,6.1672,4800.0
2012-08-30 15:55:00,6.66,6.66,6.64,6.65,25600.0,6.1672,6.1672,6.1486,6.1579,25600.0
2012-08-31 09:30:00,6.76,6.79,6.76,6.79,140000.0,6.2598,6.2875,6.2598,6.2875,140000.0
2012-08-31 09:35:00,6.8,6.83,6.8,6.83,26400.0,6.2968,6.3246,6.2968,6.3246,26400.0
2012-08-31 09:40:00,6.83,6.84,6.81,6.81,96000.0,6.3246,6.3338,6.3061,6.3061,96000.0
2012-08-31 09:45:00,6.81,6.81,6.81,6.81,7200.0,6.3061,6.3061,6.3061,6.3061,7200.0
2012-08-31 09:50:00,6.8,6.8,6.8,6.8,2400.0,6.2968,6.2968,6.2968,6.2968,2400.0
2012-08-31 09:55:00,6.79,6.8,6.79,6.8,8800.0,6.2875,6.2968,6.2875,6.2968,8800.0
2012-08-31 10:00:00,6.8,6.8,6.75,6.76,188800.0,6.2968,6.2968,6.2505,6.2598,188800.0
2012-08-31 10:05:00,6.73,6.73,6.68,6.68,35200.0,6.232,6.232,6.1857,6.1857,35200.0
2012-08-31 10:10:00,6.69,6.73,6.68,6.73,166400.0,6.1949,6.232,6.1857,6.232,166400.0
2012-08-31 10:15:00,6.73,6.79,6.72,6.79,164800.0,6.232,6.2875,6.2227,6.2875,164800.0
2012-08-31 10:20:00,6.78,6.81,6.78,6.79,26400.0,6.2783,6.3061,6.2783,6.2875,26400.0
2012-08-31 10:25:00,6.82,6.83,6.8,6.8,20800.0,6.3153,6.3246,6.2968,6.2968,20800.0
2012-08-31 10:30:00,6.8,6.82,6.79,6.82,4800.0,6.2968,6.3153,6.2875,6.3153,4800.0
2012-08-31 10:35:00,6.8,6.8,6.8,6.8,36800.0,6.2968,6.2968,6.2968,6.2968,36800.0
2012-08-31 10:40:00,6.79,6.8,6.79,6.79,37600.0,6.2875,6.2968,6.2875,6.2875,37600.0
2012-08-31 10:45:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-31 10:50:00,6.8,6.8,6.79,6.79,1600.0,6.2968,6.2968,6.2875,6.2875,1600.0
2012-08-31 10:55:00,6.82,6.86,6.82,6.86,94400.0,6.3153,6.3524,6.3153,6.3524,94400.0
2012-08-31 11:00:00,6.87,6.88,6.86,6.88,26400.0,6.3616,6.3709,6.3524,6.3709,26400.0
2012-08-31 11:05:00,6.86,6.86,6.85,6.86,10400.0,6.3524,6.3524,6.3431,6.3524,10400.0
2012-08-31 11:10:00,6.86,6.86,6.86,6.86,8000.0,6.3524,6.3524,6.3524,6.3524,8000.0
2012-08-31 11:15:00,6.86,6.86,6.85,6.86,7200.0,6.3524,6.3524,6.3431,6.3524,7200.0
2012-08-31 11:20:00,6.87,6.87,6.87,6.87,4000.0,6.3616,6.3616,6.3616,6.3616,4000.0
2012-08-31 11:25:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-31 11:30:00,6.84,6.84,6.84,6.84,8000.0,6.3338,6.3338,6.3338,6.3338,8000.0
2012-08-31 11:35:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-31 11:40:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-31 11:45:00,6.84,6.84,6.83,6.83,24000.0,6.3338,6.3338,6.3246,6.3246,24000.0
2012-08-31 11:50:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-31 11:55:00,6.84,6.84,6.84,6.84,800.0,6.3338,6.3338,6.3338,6.3338,800.0
2012-08-31 12:00:00,6.84,6.84,6.84,6.84,12800.0,6.3338,6.3338,6.3338,6.3338,12800.0
2012-08-31 12:05:00,6.81,6.81,6.8,6.8,28800.0,6.3061,6.3061,6.2968,6.2968,28800.0
2012-08-31 12:10:00,6.79,6.79,6.76,6.77,48000.0,6.2875,6.2875,6.2598,6.269,48000.0
2012-08-31 12:15:00,6.77,6.77,6.77,6.77,16000.0,6.269,6.269,6.269,6.269,16000.0
2012-08-31 12:20:00,6.75,6.77,6.75,6.76,4000.0,6.2505,6.269,6.2505,6.2598,4000.0
2012-08-31 12:25:00,6.76,6.76,6.76,6.76,8800.0,6.2598,6.2598,6.2598,6.2598,8800.0
2012-08-31 12:30:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-31 12:35:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-31 12:40:00,6.77,6.77,6.77,6.77,8000.0,6.269,6.269,6.269,6.269,8000.0
2012-08-31 12:45:00,6.77,6.77,6.77,6.77,6400.0,6.269,6.269,6.269,6.269,6400.0
2012-08-31 12:50:00,6.77,6.77,6.77,6.77,4000.0,6.269,6.269,6.269,6.269,4000.0
2012-08-31 12:55:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-31 13:00:00,6.77,6.77,6.77,6.77,3200.0,6.269,6.269,6.269,6.269,3200.0
2012-08-31 13:05:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-31 13:10:00,6.75,6.75,6.72,6.73,21600.0,6.2505,6.2505,6.2227,6.232,21600.0
2012-08-31 13:15:00,6.74,6.74,6.73,6.73,3200.0,6.2412,6.2412,6.232,6.232,3200.0
2012-08-31 13:20:00,6.73,6.74,6.73,6.74,2400.0,6.232,6.2412,6.232,6.2412,2400.0
2012-08-31 13:25:00,6.74,6.74,6.73,6.73,9600.0,6.2412,6.2412,6.232,6.232,9600.0
2012-08-31 13:30:00,6.73,6.73,6.73,6.73,0.0,6.232,6.232,6.232,6.232,0.0
2012-08-31 13:35:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-08-31 13:40:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-31 13:45:00,6.75,6.75,6.75,6.75,3200.0,6.2505,6.2505,6.2505,6.2505,3200.0
2012-08-31 13:50:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-31 13:55:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-31 14:00:00,6.78,6.78,6.78,6.78,800.0,6.2783,6.2783,6.2783,6.2783,800.0
2012-08-31 14:05:00,6.78,6.78,6.78,6.78,1600.0,6.2783,6.2783,6.2783,6.2783,1600.0
2012-08-31 14:10:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-31 14:15:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-31 14:20:00,6.81,6.82,6.81,6.82,1600.0,6.3061,6.3153,6.3061,6.3153,1600.0
2012-08-31 14:25:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-31 14:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-31 14:35:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-31 14:40:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-31 14:45:00,6.8,6.81,6.8,6.81,3200.0,6.2968,6.3061,6.2968,6.3061,3200.0
2012-08-31 14:50:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-31 14:55:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-31 15:00:00,6.79,6.79,6.79,6.79,7200.0,6.2875,6.2875,6.2875,6.2875,7200.0
2012-08-31 15:05:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-31 15:10:00,6.79,6.79,6.79,6.79,0.0,6.2875,6.2875,6.2875,6.2875,0.0
2012-08-31 15:15:00,6.76,6.76,6.76,6.76,8000.0,6.2598,6.2598,6.2598,6.2598,8000.0
2012-08-31 15:20:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-31 15:25:00,6.76,6.76,6.76,6.76,4000.0,6.2598,6.2598,6.2598,6.2598,4000.0
2012-08-31 15:30:00,6.77,6.77,6.75,6.75,2400.0,6.269,6.269,6.2505,6.2505,2400.0
2012-08-31 15:35:00,6.76,6.77,6.76,6.77,18400.0,6.2598,6.269,6.2598,6.269,18400.0
2012-08-31 15:40:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-31 15:45:00,6.77,6.78,6.77,6.78,1600.0,6.269,6.2783,6.269,6.2783,1600.0
2012-08-31 15:50:00,6.8,6.81,6.8,6.81,10400.0,6.2968,6.3061,6.2968,6.3061,10400.0
2012-08-31 15:55:00,6.81,6.83,6.79,6.79,82400.0,6.3061,6.3246,6.2875,6.2875,82400.0
2012-09-04 09:30:00,6.78,6.79,6.76,6.76,50400.0,6.2783,6.2875,6.2598,6.2598,50400.0
2012-09-04 09:35:00,6.75,6.75,6.74,6.74,27200.0,6.2505,6.2505,6.2412,6.2412,27200.0
2012-09-04 09:40:00,6.73,6.74,6.73,6.74,3200.0,6.232,6.2412,6.232,6.2412,3200.0
2012-09-04 09:45:00,6.73,6.73,6.73,6.73,800.0,6.232,6.232,6.232,6.232,800.0
2012-09-04 09:50:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-04 09:55:00,6.75,6.75,6.74,6.74,4800.0,6.2505,6.2505,6.2412,6.2412,4800.0
2012-09-04 10:00:00,6.73,6.73,6.73,6.73,800.0,6.232,6.232,6.232,6.232,800.0
2012-09-04 10:05:00,6.73,6.73,6.69,6.69,39200.0,6.232,6.232,6.1949,6.1949,39200.0
2012-09-04 10:10:00,6.67,6.68,6.66,6.66,8000.0,6.1764,6.1857,6.1672,6.1672,8000.0
2012-09-04 10:15:00,6.67,6.68,6.67,6.68,17600.0,6.1764,6.1857,6.1764,6.1857,17600.0
2012-09-04 10:20:00,6.67,6.68,6.67,6.68,4000.0,6.1764,6.1857,6.1764,6.1857,4000.0
2012-09-04 10:25:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-09-04 10:30:00,6.63,6.64,6.63,6.64,10400.0,6.1394,6.1486,6.1394,6.1486,10400.0
2012-09-04 10:35:00,6.63,6.65,6.62,6.65,20800.0,6.1394,6.1579,6.1301,6.1579,20800.0
2012-09-04 10:40:00,6.64,6.64,6.64,6.64,800.0,6.1486,6.1486,6.1486,6.1486,800.0
2012-09-04 10:45:00,6.64,6.64,6.64,6.64,2400.0,6.1486,6.1486,6.1486,6.1486,2400.0
2012-09-04 10:50:00,6.64,6.64,6.64,6.64,1600.0,6.1486,6.1486,6.1486,6.1486,1600.0
2012-09-04 10:55:00,6.63,6.63,6.61,6.61,6400.0,6.1394,6.1394,6.1209,6.1209,6400.0
2012-09-04 11:00:00,6.62,6.62,6.61,6.61,8000.0,6.1301,6.1301,6.1209,6.1209,8000.0
2012-09-04 11:05:00,6.63,6.63,6.63,6.63,1600.0,6.1394,6.1394,6.1394,6.1394,1600.0
2012-09-04 11:10:00,6.63,6.64,6.63,6.64,4800.0,6.1394,6.1486,6.1394,6.1486,4800.0
2012-09-04 11:15:00,6.64,6.64,6.63,6.63,9600.0,6.1486,6.1486,6.1394,6.1394,9600.0
2012-09-04 11:20:00,6.64,6.65,6.64,6.64,8800.0,6.1486,6.1579,6.1486,6.1486,8800.0
2012-09-04 11:25:00,6.65,6.65,6.64,6.65,28800.0,6.1579,6.1579,6.1486,6.1579,28800.0
2012-09-04 11:30:00,6.65,6.65,6.65,6.65,24800.0,6.1579,6.1579,6.1579,6.1579,24800.0
2012-09-04 11:35:00,6.65,6.65,6.65,6.65,3200.0,6.1579,6.1579,6.1579,6.1579,3200.0
2012-09-04 11:40:00,6.64,6.65,6.64,6.64,3200.0,6.1486,6.1579,6.1486,6.1486,3200.0
2012-09-04 11:45:00,6.64,6.64,6.63,6.63,16800.0,6.1486,6.1486,6.1394,6.1394,16800.0
2012-09-04 11:50:00,6.63,6.63,6.63,6.63,0.0,6.1394,6.1394,6.1394,6.1394,0.0
2012-09-04 11:55:00,6.64,6.64,6.64,6.64,1600.0,6.1486,6.1486,6.1486,6.1486,1600.0
2012-09-04 12:00:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-09-04 12:05:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-09-04 12:10:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-09-04 12:15:00,6.64,6.64,6.64,6.64,16000.0,6.1486,6.1486,6.1486,6.1486,16000.0
2012-09-04 12:20:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-09-04 12:25:00,6.64,6.64,6.64,6.64,11200.0,6.1486,6.1486,6.1486,6.1486,11200.0
2012-09-04 12:30:00,6.64,6.64,6.64,6.64,16000.0,6.1486,6.1486,6.1486,6.1486,16000.0
2012-09-04 12:35:00,6.64,6.65,6.64,6.65,5600.0,6.1486,6.1579,6.1486,6.1579,5600.0
2012-09-04 12:40:00,6.66,6.66,6.65,6.66,6400.0,6.1672,6.1672,6.1579,6.1672,6400.0
2012-09-04 12:45:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-09-04 12:50:00,6.65,6.65,6.64,6.64,4000.0,6.1579,6.1579,6.1486,6.1486,4000.0
2012-09-04 12:55:00,6.65,6.66,6.65,6.66,11200.0,6.1579,6.1672,6.1579,6.1672,11200.0
2012-09-04 13:00:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-09-04 13:05:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-09-04 13:10:00,6.65,6.65,6.65,6.65,18400.0,6.1579,6.1579,6.1579,6.1579,18400.0
2012-09-04 13:15:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-09-04 13:20:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-09-04 13:25:00,6.67,6.67,6.67,6.67,4000.0,6.1764,6.1764,6.1764,6.1764,4000.0
2012-09-04 13:30:00,6.67,6.67,6.66,6.66,4000.0,6.1764,6.1764,6.1672,6.1672,4000.0
2012-09-04 13:35:00,6.66,6.66,6.66,6.66,9600.0,6.1672,6.1672,6.1672,6.1672,9600.0
2012-09-04 13:40:00,6.66,6.66,6.66,6.66,81600.0,6.1672,6.1672,6.1672,6.1672,81600.0
2012-09-04 13:45:00,6.67,6.67,6.66,6.66,39200.0,6.1764,6.1764,6.1672,6.1672,39200.0
2012-09-04 13:50:00,6.65,6.65,6.65,6.65,36000.0,6.1579,6.1579,6.1579,6.1579,36000.0
2012-09-04 13:55:00,6.66,6.66,6.66,6.66,10400.0,6.1672,6.1672,6.1672,6.1672,10400.0
2012-09-04 14:00:00,6.66,6.66,6.66,6.66,6400.0,6.1672,6.1672,6.1672,6.1672,6400.0
2012-09-04 14:05:00,6.65,6.68,6.65,6.68,2400.0,6.1579,6.1857,6.1579,6.1857,2400.0
2012-09-04 14:10:00,6.68,6.68,6.68,6.68,15200.0,6.1857,6.1857,6.1857,6.1857,15200.0
2012-09-04 14:15:00,6.68,6.69,6.68,6.69,4800.0,6.1857,6.1949,6.1857,6.1949,4800.0
2012-09-04 14:20:00,6.69,6.71,6.69,6.71,29600.0,6.1949,6.2135,6.1949,6.2135,29600.0
2012-09-04 14:25:00,6.7,6.72,6.7,6.72,8800.0,6.2042,6.2227,6.2042,6.2227,8800.0
2012-09-04 14:30:00,6.72,6.72,6.72,6.72,4000.0,6.2227,6.2227,6.2227,6.2227,4000.0
2012-09-04 14:35:00,6.73,6.76,6.73,6.76,53600.0,6.232,6.2598,6.232,6.2598,53600.0
2012-09-04 14:40:00,6.76,6.76,6.75,6.75,2400.0,6.2598,6.2598,6.2505,6.2505,2400.0
2012-09-04 14:45:00,6.76,6.76,6.76,6.76,32800.0,6.2598,6.2598,6.2598,6.2598,32800.0
2012-09-04 14:50:00,6.76,6.76,6.75,6.75,2400.0,6.2598,6.2598,6.2505,6.2505,2400.0
2012-09-04 14:55:00,6.75,6.75,6.75,6.75,90400.0,6.2505,6.2505,6.2505,6.2505,90400.0
2012-09-04 15:00:00,6.74,6.74,6.74,6.74,800.0,6.2412,6.2412,6.2412,6.2412,800.0
2012-09-04 15:05:00,6.75,6.76,6.75,6.76,38400.0,6.2505,6.2598,6.2505,6.2598,38400.0
2012-09-04 15:10:00,6.74,6.74,6.74,6.74,3200.0,6.2412,6.2412,6.2412,6.2412,3200.0
2012-09-04 15:15:00,6.73,6.74,6.73,6.74,19200.0,6.232,6.2412,6.232,6.2412,19200.0
2012-09-04 15:20:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-04 15:25:00,6.74,6.75,6.73,6.75,88800.0,6.2412,6.2505,6.232,6.2505,88800.0
2012-09-04 15:30:00,6.74,6.74,6.73,6.73,4000.0,6.2412,6.2412,6.232,6.232,4000.0
2012-09-04 15:35:00,6.74,6.74,6.71,6.71,44800.0,6.2412,6.2412,6.2135,6.2135,44800.0
2012-09-04 15:40:00,6.7,6.71,6.7,6.71,6400.0,6.2042,6.2135,6.2042,6.2135,6400.0
2012-09-04 15:45:00,6.7,6.7,6.7,6.7,2400.0,6.2042,6.2042,6.2042,6.2042,2400.0
2012-09-04 15:50:00,6.72,6.72,6.71,6.71,55200.0,6.2227,6.2227,6.2135,6.2135,55200.0
2012-09-04 15:55:00,6.71,6.71,6.7,6.7,95200.0,6.2135,6.2135,6.2042,6.2042,95200.0
2012-09-05 09:30:00,6.74,6.74,6.74,6.74,13600.0,6.2412,6.2412,6.2412,6.2412,13600.0
2012-09-05 09:35:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 09:40:00,6.7,6.7,6.69,6.69,10400.0,6.2042,6.2042,6.1949,6.1949,10400.0
2012-09-05 09:45:00,6.68,6.69,6.68,6.69,39200.0,6.1857,6.1949,6.1857,6.1949,39200.0
2012-09-05 09:50:00,6.69,6.7,6.69,6.7,4800.0,6.1949,6.2042,6.1949,6.2042,4800.0
2012-09-05 09:55:00,6.69,6.7,6.69,6.7,6400.0,6.1949,6.2042,6.1949,6.2042,6400.0
2012-09-05 10:00:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-09-05 10:05:00,6.72,6.73,6.72,6.73,13600.0,6.2227,6.232,6.2227,6.232,13600.0
2012-09-05 10:10:00,6.73,6.76,6.73,6.74,47200.0,6.232,6.2598,6.232,6.2412,47200.0
2012-09-05 10:15:00,6.74,6.74,6.74,6.74,800.0,6.2412,6.2412,6.2412,6.2412,800.0
2012-09-05 10:20:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 10:25:00,6.77,6.77,6.77,6.77,25600.0,6.269,6.269,6.269,6.269,25600.0
2012-09-05 10:30:00,6.78,6.78,6.77,6.77,18400.0,6.2783,6.2783,6.269,6.269,18400.0
2012-09-05 10:35:00,6.77,6.77,6.76,6.77,3200.0,6.269,6.269,6.2598,6.269,3200.0
2012-09-05 10:40:00,6.77,6.77,6.77,6.77,20000.0,6.269,6.269,6.269,6.269,20000.0
2012-09-05 10:45:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-09-05 10:50:00,6.72,6.72,6.72,6.72,11200.0,6.2227,6.2227,6.2227,6.2227,11200.0
2012-09-05 10:55:00,6.73,6.73,6.73,6.73,2400.0,6.232,6.232,6.232,6.232,2400.0
2012-09-05 11:00:00,6.71,6.71,6.71,6.71,12800.0,6.2135,6.2135,6.2135,6.2135,12800.0
2012-09-05 11:05:00,6.72,6.72,6.72,6.72,800.0,6.2227,6.2227,6.2227,6.2227,800.0
2012-09-05 11:10:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-09-05 11:15:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-09-05 11:20:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-09-05 11:25:00,6.74,6.74,6.74,6.74,800.0,6.2412,6.2412,6.2412,6.2412,800.0
2012-09-05 11:30:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 11:35:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 11:40:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 11:45:00,6.76,6.76,6.76,6.76,16800.0,6.2598,6.2598,6.2598,6.2598,16800.0
2012-09-05 11:50:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-09-05 11:55:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-09-05 12:00:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-09-05 12:05:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-09-05 12:10:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-09-05 12:15:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-05 12:20:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:25:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:30:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-05 12:35:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:40:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:45:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:50:00,6.75,6.75,6.74,6.75,160000.0,6.2505,6.2505,6.2412,6.2505,160000.0
2012-09-05 12:55:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 13:00:00,6.75,6.75,6.75,6.75,16000.0,6.2505,6.2505,6.2505,6.2505,16000.0
2012-09-05 13:05:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 13:10:00,6.74,6.74,6.74,6.74,800.0,6.2412,6.2412,6.2412,6.2412,800.0
2012-09-05 13:15:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 13:20:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 13:25:00,6.74,6.74,6.74,6.74,6400.0,6.2412,6.2412,6.2412,6.2412,6400.0
2012-09-05 13:30:00,6.73,6.73,6.71,6.71,25600.0,6.232,6.232,6.2135,6.2135,25600.0
2012-09-05 13:35:00,6.7,6.7,6.7,6.7,3200.0,6.2042,6.2042,6.2042,6.2042,3200.0
2012-09-05 13:40:00,6.7,6.7,6.7,6.7,3200.0,6.2042,6.2042,6.2042,6.2042,3200.0
2012-09-05 13:45:00,6.7,6.7,6.68,6.68,37600.0,6.2042,6.2042,6.1857,6.1857,37600.0
2012-09-05 13:50:00,6.69,6.69,6.69,6.69,26400.0,6.1949,6.1949,6.1949,6.1949,26400.0
2012-09-05 13:55:00,6.7,6.7,6.69,6.7,13600.0,6.2042,6.2042,6.1949,6.2042,13600.0
2012-09-05 14:00:00,6.7,6.7,6.69,6.69,21600.0,6.2042,6.2042,6.1949,6.1949,21600.0
2012-09-05 14:05:00,6.7,6.7,6.7,6.7,1600.0,6.2042,6.2042,6.2042,6.2042,1600.0
2012-09-05 14:10:00,6.7,6.7,6.69,6.69,3200.0,6.2042,6.2042,6.1949,6.1949,3200.0
2012-09-05 14:15:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-09-05 14:20:00,6.69,6.7,6.69,6.7,7200.0,6.1949,6.2042,6.1949,6.2042,7200.0
2012-09-05 14:25:00,6.71,6.71,6.71,6.71,20800.0,6.2135,6.2135,6.2135,6.2135,20800.0
2012-09-05 14:30:00,6.71,6.72,6.71,6.72,20000.0,6.2135,6.2227,6.2135,6.2227,20000.0
2012-09-05 14:35:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-09-05 14:40:00,6.73,6.73,6.72,6.72,3200.0,6.232,6.232,6.2227,6.2227,3200.0
2012-09-05 14:45:00,6.72,6.72,6.72,6.72,800.0,6.2227,6.2227,6.2227,6.2227,800.0
2012-09-05 14:50:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-09-05 14:55:00,6.73,6.73,6.72,6.72,6400.0,6.232,6.232,6.2227,6.2227,6400.0
2012-09-05 15:00:00,6.72,6.72,6.72,6.72,2400.0,6.2227,6.2227,6.2227,6.2227,2400.0
2012-09-05 15:05:00,6.71,6.71,6.7,6.7,13600.0,6.2135,6.2135,6.2042,6.2042,13600.0
2012-09-05 15:10:00,6.71,6.71,6.71,6.71,1600.0,6.2135,6.2135,6.2135,6.2135,1600.0
2012-09-05 15:15:00,6.71,6.71,6.71,6.71,800.0,6.2135,6.2135,6.2135,6.2135,800.0
2012-09-05 15:20:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-09-05 15:25:00,6.72,6.73,6.72,6.72,16800.0,6.2227,6.232,6.2227,6.2227,16800.0
2012-09-05 15:30:00,6.72,6.73,6.72,6.73,2400.0,6.2227,6.232,6.2227,6.232,2400.0
2012-09-05 15:35:00,6.72,6.72,6.72,6.72,800.0,6.2227,6.2227,6.2227,6.2227,800.0
2012-09-05 15:40:00,6.72,6.72,6.72,6.72,16000.0,6.2227,6.2227,6.2227,6.2227,16000.0
2012-09-05 15:45:00,6.72,6.72,6.71,6.71,21600.0,6.2227,6.2227,6.2135,6.2135,21600.0
2012-09-05 15:50:00,6.71,6.71,6.71,6.71,11200.0,6.2135,6.2135,6.2135,6.2135,11200.0
2012-09-05 15:55:00,6.71,6.72,6.71,6.71,76800.0,6.2135,6.2227,6.2135,6.2135,76800.0
2012-09-06 09:30:00,6.84,6.93,6.84,6.93,148800.0,6.3338,6.4172,6.3338,6.4172,148800.0
2012-09-06 09:35:00,6.93,6.96,6.93,6.96,98400.0,6.4172,6.445,6.4172,6.445,98400.0
2012-09-06 09:40:00,6.96,6.97,6.94,6.94,43200.0,6.445,6.4542,6.4264,6.4264,43200.0
2012-09-06 09:45:00,6.94,6.95,6.94,6.95,32000.0,6.4264,6.4357,6.4264,6.4357,32000.0
2012-09-06 09:50:00,6.95,6.96,6.95,6.95,39200.0,6.4357,6.445,6.4357,6.4357,39200.0
2012-09-06 09:55:00,6.96,6.96,6.96,6.96,8000.0,6.445,6.445,6.445,6.445,8000.0
2012-09-06 10:00:00,6.96,7.01,6.96,7.01,103200.0,6.445,6.4913,6.445,6.4913,103200.0
2012-09-06 10:05:00,7.01,7.01,7.0,7.01,28000.0,6.4913,6.4913,6.482,6.4913,28000.0
2012-09-06 10:10:00,7.0,7.0,7.0,7.0,28000.0,6.482,6.482,6.482,6.482,28000.0
2012-09-06 10:15:00,7.0,7.02,7.0,7.02,15200.0,6.482,6.5005,6.482,6.5005,15200.0
2012-09-06 10:20:00,7.01,7.01,7.01,7.01,2400.0,6.4913,6.4913,6.4913,6.4913,2400.0
2012-09-06 10:25:00,7.01,7.02,7.01,7.02,7200.0,6.4913,6.5005,6.4913,6.5005,7200.0
2012-09-06 10:30:00,7.02,7.03,7.02,7.03,10400.0,6.5005,6.5098,6.5005,6.5098,10400.0
2012-09-06 10:35:00,7.04,7.05,7.04,7.04,15200.0,6.519,6.5283,6.519,6.519,15200.0
2012-09-06 10:40:00,7.06,7.06,7.05,7.06,16800.0,6.5376,6.5376,6.5283,6.5376,16800.0
2012-09-06 10:45:00,7.06,7.06,7.06,7.06,16800.0,6.5376,6.5376,6.5376,6.5376,16800.0
2012-09-06 10:50:00,7.07,7.08,7.06,7.07,22400.0,6.5468,6.5561,6.5376,6.5468,22400.0
2012-09-06 10:55:00,7.08,7.09,7.07,7.09,14400.0,6.5561,6.5653,6.5468,6.5653,14400.0
2012-09-06 11:00:00,7.09,7.1,7.08,7.08,36000.0,6.5653,6.5746,6.5561,6.5561,36000.0
2012-09-06 11:05:00,7.08,7.08,7.08,7.08,28000.0,6.5561,6.5561,6.5561,6.5561,28000.0
2012-09-06 11:10:00,7.08,7.08,7.07,7.08,14400.0,6.5561,6.5561,6.5468,6.5561,14400.0
2012-09-06 11:15:00,7.08,7.08,7.05,7.06,24000.0,6.5561,6.5561,6.5283,6.5376,24000.0
2012-09-06 11:20:00,7.06,7.06,7.06,7.06,48000.0,6.5376,6.5376,6.5376,6.5376,48000.0
2012-09-06 11:25:00,7.06,7.06,7.05,7.06,36800.0,6.5376,6.5376,6.5283,6.5376,36800.0
2012-09-06 11:30:00,7.07,7.08,7.07,7.08,4000.0,6.5468,6.5561,6.5468,6.5561,4000.0
2012-09-06 11:35:00,7.09,7.09,7.08,7.09,24000.0,6.5653,6.5653,6.5561,6.5653,24000.0
2012-09-06 11:40:00,7.09,7.09,7.09,7.09,6400.0,6.5653,6.5653,6.5653,6.5653,6400.0
2012-09-06 11:45:00,7.09,7.09,7.08,7.08,23200.0,6.5653,6.5653,6.5561,6.5561,23200.0
2012-09-06 11:50:00,7.08,7.08,7.08,7.08,4800.0,6.5561,6.5561,6.5561,6.5561,4800.0
2012-09-06 11:55:00,7.09,7.1,7.08,7.1,3200.0,6.5653,6.5746,6.5561,6.5746,3200.0
2012-09-06 12:00:00,7.08,7.08,7.08,7.08,800.0,6.5561,6.5561,6.5561,6.5561,800.0
2012-09-06 12:05:00,7.09,7.09,7.09,7.09,1600.0,6.5653,6.5653,6.5653,6.5653,1600.0
2012-09-06 12:10:00,7.09,7.09,7.09,7.09,24000.0,6.5653,6.5653,6.5653,6.5653,24000.0
2012-09-06 12:15:00,7.09,7.09,7.09,7.09,12000.0,6.5653,6.5653,6.5653,6.5653,12000.0
2012-09-06 12:20:00,7.09,7.09,7.08,7.08,9600.0,6.5653,6.5653,6.5561,6.5561,9600.0
2012-09-06 12:25:00,7.08,7.08,7.07,7.08,16000.0,6.5561,6.5561,6.5468,6.5561,16000.0
2012-09-06 12:30:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-06 12:35:00,7.08,7.09,7.08,7.09,13600.0,6.5561,6.5653,6.5561,6.5653,13600.0
2012-09-06 12:40:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-06 12:45:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-06 12:50:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-06 12:55:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-06 13:00:00,7.08,7.08,7.08,7.08,4000.0,6.5561,6.5561,6.5561,6.5561,4000.0
2012-09-06 13:05:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-06 13:10:00,7.07,7.07,7.07,7.07,800.0,6.5468,6.5468,6.5468,6.5468,800.0
2012-09-06 13:15:00,7.07,7.07,7.07,7.07,5600.0,6.5468,6.5468,6.5468,6.5468,5600.0
2012-09-06 13:20:00,7.07,7.07,7.07,7.07,17600.0,6.5468,6.5468,6.5468,6.5468,17600.0
2012-09-06 13:25:00,7.07,7.07,7.07,7.07,2400.0,6.5468,6.5468,6.5468,6.5468,2400.0
2012-09-06 13:30:00,7.07,7.07,7.07,7.07,3200.0,6.5468,6.5468,6.5468,6.5468,3200.0
2012-09-06 13:35:00,7.07,7.07,7.07,7.07,7200.0,6.5468,6.5468,6.5468,6.5468,7200.0
2012-09-06 13:40:00,7.07,7.07,7.07,7.07,25600.0,6.5468,6.5468,6.5468,6.5468,25600.0
2012-09-06 13:45:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-06 13:50:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-06 13:55:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-06 14:00:00,7.08,7.08,7.08,7.08,15200.0,6.5561,6.5561,6.5561,6.5561,15200.0
2012-09-06 14:05:00,7.07,7.07,7.06,7.06,9600.0,6.5468,6.5468,6.5376,6.5376,9600.0
2012-09-06 14:10:00,7.06,7.06,7.06,7.06,6400.0,6.5376,6.5376,6.5376,6.5376,6400.0
2012-09-06 14:15:00,7.07,7.07,7.07,7.07,800.0,6.5468,6.5468,6.5468,6.5468,800.0
2012-09-06 14:20:00,7.06,7.06,7.06,7.06,800.0,6.5376,6.5376,6.5376,6.5376,800.0
2012-09-06 14:25:00,7.07,7.07,7.06,7.06,2400.0,6.5468,6.5468,6.5376,6.5376,2400.0
2012-09-06 14:30:00,7.06,7.06,7.06,7.06,0.0,6.5376,6.5376,6.5376,6.5376,0.0
2012-09-06 14:35:00,7.06,7.06,7.06,7.06,1600.0,6.5376,6.5376,6.5376,6.5376,1600.0
2012-09-06 14:40:00,7.06,7.06,7.06,7.06,11200.0,6.5376,6.5376,6.5376,6.5376,11200.0
2012-09-06 14:45:00,7.06,7.06,7.06,7.06,0.0,6.5376,6.5376,6.5376,6.5376,0.0
2012-09-06 14:50:00,7.07,7.07,7.07,7.07,6400.0,6.5468,6.5468,6.5468,6.5468,6400.0
2012-09-06 14:55:00,7.07,7.07,7.07,7.07,8000.0,6.5468,6.5468,6.5468,6.5468,8000.0
2012-09-06 15:00:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-06 15:05:00,7.05,7.05,7.05,7.05,4000.0,6.5283,6.5283,6.5283,6.5283,4000.0
2012-09-06 15:10:00,7.05,7.05,7.05,7.05,8000.0,6.5283,6.5283,6.5283,6.5283,8000.0
2012-09-06 15:15:00,7.04,7.05,7.04,7.05,16800.0,6.519,6.5283,6.519,6.5283,16800.0
2012-09-06 15:20:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-09-06 15:25:00,7.06,7.06,7.06,7.06,1600.0,6.5376,6.5376,6.5376,6.5376,1600.0
2012-09-06 15:30:00,7.07,7.08,7.07,7.08,8800.0,6.5468,6.5561,6.5468,6.5561,8800.0
2012-09-06 15:35:00,7.08,7.09,7.08,7.09,9600.0,6.5561,6.5653,6.5561,6.5653,9600.0
2012-09-06 15:40:00,7.08,7.08,7.07,7.07,4800.0,6.5561,6.5561,6.5468,6.5468,4800.0
2012-09-06 15:45:00,7.07,7.09,7.07,7.08,18400.0,6.5468,6.5653,6.5468,6.5561,18400.0
2012-09-06 15:50:00,7.08,7.09,7.07,7.08,27200.0,6.5561,6.5653,6.5468,6.5561,27200.0
2012-09-06 15:55:00,7.08,7.1,7.08,7.1,56000.0,6.5561,6.5746,6.5561,6.5746,56000.0
2012-09-07 09:30:00,7.1,7.12,7.09,7.1,30400.0,6.5746,6.5931,6.5653,6.5746,30400.0
2012-09-07 09:35:00,7.1,7.11,7.1,7.11,28800.0,6.5746,6.5839,6.5746,6.5839,28800.0
2012-09-07 09:40:00,7.11,7.14,7.11,7.14,17600.0,6.5839,6.6116,6.5839,6.6116,17600.0
2012-09-07 09:45:00,7.13,7.14,7.13,7.13,22400.0,6.6024,6.6116,6.6024,6.6024,22400.0
2012-09-07 09:50:00,7.13,7.13,7.1,7.1,15200.0,6.6024,6.6024,6.5746,6.5746,15200.0
2012-09-07 09:55:00,7.1,7.11,7.09,7.11,22400.0,6.5746,6.5839,6.5653,6.5839,22400.0
2012-09-07 10:00:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 10:05:00,7.11,7.12,7.11,7.12,3200.0,6.5839,6.5931,6.5839,6.5931,3200.0
2012-09-07 10:10:00,7.12,7.12,7.11,7.11,26400.0,6.5931,6.5931,6.5839,6.5839,26400.0
2012-09-07 10:15:00,7.1,7.11,7.09,7.1,36800.0,6.5746,6.5839,6.5653,6.5746,36800.0
2012-09-07 10:20:00,7.11,7.11,7.1,7.1,82400.0,6.5839,6.5839,6.5746,6.5746,82400.0
2012-09-07 10:25:00,7.11,7.11,7.1,7.1,5600.0,6.5839,6.5839,6.5746,6.5746,5600.0
2012-09-07 10:30:00,7.09,7.1,7.08,7.1,9600.0,6.5653,6.5746,6.5561,6.5746,9600.0
2012-09-07 10:35:00,7.1,7.11,7.1,7.11,7200.0,6.5746,6.5839,6.5746,6.5839,7200.0
2012-09-07 10:40:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 10:45:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-07 10:50:00,7.11,7.12,7.1,7.1,61600.0,6.5839,6.5931,6.5746,6.5746,61600.0
2012-09-07 10:55:00,7.11,7.11,7.11,7.11,2400.0,6.5839,6.5839,6.5839,6.5839,2400.0
2012-09-07 11:00:00,7.08,7.1,7.08,7.1,9600.0,6.5561,6.5746,6.5561,6.5746,9600.0
2012-09-07 11:05:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 11:10:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-07 11:15:00,7.09,7.09,7.07,7.07,16000.0,6.5653,6.5653,6.5468,6.5468,16000.0
2012-09-07 11:20:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-07 11:25:00,7.1,7.1,7.09,7.09,4000.0,6.5746,6.5746,6.5653,6.5653,4000.0
2012-09-07 11:30:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 11:35:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-07 11:40:00,7.08,7.08,7.08,7.08,4800.0,6.5561,6.5561,6.5561,6.5561,4800.0
2012-09-07 11:45:00,7.08,7.09,7.08,7.08,43200.0,6.5561,6.5653,6.5561,6.5561,43200.0
2012-09-07 11:50:00,7.08,7.09,7.08,7.09,16000.0,6.5561,6.5653,6.5561,6.5653,16000.0
2012-09-07 11:55:00,7.09,7.09,7.09,7.09,3200.0,6.5653,6.5653,6.5653,6.5653,3200.0
2012-09-07 12:00:00,7.09,7.09,7.09,7.09,4800.0,6.5653,6.5653,6.5653,6.5653,4800.0
2012-09-07 12:05:00,7.09,7.09,7.09,7.09,8800.0,6.5653,6.5653,6.5653,6.5653,8800.0
2012-09-07 12:10:00,7.09,7.09,7.09,7.09,3200.0,6.5653,6.5653,6.5653,6.5653,3200.0
2012-09-07 12:15:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 12:20:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-07 12:25:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-07 12:30:00,7.08,7.08,7.08,7.08,800.0,6.5561,6.5561,6.5561,6.5561,800.0
2012-09-07 12:35:00,7.08,7.08,7.08,7.08,7200.0,6.5561,6.5561,6.5561,6.5561,7200.0
2012-09-07 12:40:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-07 12:45:00,7.08,7.09,7.08,7.09,16000.0,6.5561,6.5653,6.5561,6.5653,16000.0
2012-09-07 12:50:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-07 12:55:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 13:00:00,7.09,7.1,7.09,7.1,16800.0,6.5653,6.5746,6.5653,6.5746,16800.0
2012-09-07 13:05:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-07 13:10:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-07 13:15:00,7.08,7.08,7.08,7.08,17600.0,6.5561,6.5561,6.5561,6.5561,17600.0
2012-09-07 13:20:00,7.09,7.09,7.09,7.09,1600.0,6.5653,6.5653,6.5653,6.5653,1600.0
2012-09-07 13:25:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 13:30:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 13:35:00,7.08,7.08,7.08,7.08,1600.0,6.5561,6.5561,6.5561,6.5561,1600.0
2012-09-07 13:40:00,7.07,7.07,7.07,7.07,1600.0,6.5468,6.5468,6.5468,6.5468,1600.0
2012-09-07 13:45:00,7.08,7.08,7.08,7.08,3200.0,6.5561,6.5561,6.5561,6.5561,3200.0
2012-09-07 13:50:00,7.08,7.08,7.08,7.08,800.0,6.5561,6.5561,6.5561,6.5561,800.0
2012-09-07 13:55:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-07 14:00:00,7.07,7.08,7.07,7.08,5600.0,6.5468,6.5561,6.5468,6.5561,5600.0
2012-09-07 14:05:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:10:00,7.07,7.07,7.07,7.07,2400.0,6.5468,6.5468,6.5468,6.5468,2400.0
2012-09-07 14:15:00,7.08,7.08,7.08,7.08,1600.0,6.5561,6.5561,6.5561,6.5561,1600.0
2012-09-07 14:20:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:25:00,7.09,7.09,7.08,7.08,83200.0,6.5653,6.5653,6.5561,6.5561,83200.0
2012-09-07 14:30:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:35:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:40:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:45:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:50:00,7.09,7.09,7.09,7.09,4800.0,6.5653,6.5653,6.5653,6.5653,4800.0
2012-09-07 14:55:00,7.09,7.09,7.08,7.08,73600.0,6.5653,6.5653,6.5561,6.5561,73600.0
2012-09-07 15:00:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 15:05:00,7.09,7.09,7.09,7.09,8000.0,6.5653,6.5653,6.5653,6.5653,8000.0
2012-09-07 15:10:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 15:15:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 15:20:00,7.08,7.08,7.08,7.08,800.0,6.5561,6.5561,6.5561,6.5561,800.0
2012-09-07 15:25:00,7.08,7.08,7.08,7.08,2400.0,6.5561,6.5561,6.5561,6.5561,2400.0
2012-09-07 15:30:00,7.08,7.09,7.08,7.08,9600.0,6.5561,6.5653,6.5561,6.5561,9600.0
2012-09-07 15:35:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 15:40:00,7.08,7.08,7.08,7.08,18400.0,6.5561,6.5561,6.5561,6.5561,18400.0
2012-09-07 15:45:00,7.09,7.1,7.09,7.1,11200.0,6.5653,6.5746,6.5653,6.5746,11200.0
2012-09-07 15:50:00,7.1,7.11,7.1,7.1,31200.0,6.5746,6.5839,6.5746,6.5746,31200.0
2012-09-07 15:55:00,7.11,7.12,7.1,7.12,168000.0,6.5839,6.5931,6.5746,6.5931,168000.0
2012-09-10 09:30:00,7.09,7.09,7.08,7.08,2400.0,6.5653,6.5653,6.5561,6.5561,2400.0
2012-09-10 09:35:00,7.08,7.1,7.07,7.1,48800.0,6.5561,6.5746,6.5468,6.5746,48800.0
2012-09-10 09:40:00,7.07,7.07,7.07,7.07,3200.0,6.5468,6.5468,6.5468,6.5468,3200.0
2012-09-10 09:45:00,7.07,7.08,7.07,7.08,1600.0,6.5468,6.5561,6.5468,6.5561,1600.0
2012-09-10 09:50:00,7.08,7.08,7.08,7.08,800.0,6.5561,6.5561,6.5561,6.5561,800.0
2012-09-10 09:55:00,7.09,7.09,7.09,7.09,16800.0,6.5653,6.5653,6.5653,6.5653,16800.0
2012-09-10 10:00:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-10 10:05:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-10 10:10:00,7.1,7.1,7.1,7.1,800.0,6.5746,6.5746,6.5746,6.5746,800.0
2012-09-10 10:15:00,7.1,7.1,7.1,7.1,0.0,6.5746,6.5746,6.5746,6.5746,0.0
2012-09-10 10:20:00,7.11,7.13,7.11,7.12,4000.0,6.5839,6.6024,6.5839,6.5931,4000.0
2012-09-10 10:25:00,7.12,7.13,7.12,7.13,2400.0,6.5931,6.6024,6.5931,6.6024,2400.0
2012-09-10 10:30:00,7.12,7.12,7.12,7.12,24800.0,6.5931,6.5931,6.5931,6.5931,24800.0
2012-09-10 10:35:00,7.11,7.12,7.11,7.11,4000.0,6.5839,6.5931,6.5839,6.5839,4000.0
2012-09-10 10:40:00,7.12,7.12,7.11,7.11,37600.0,6.5931,6.5931,6.5839,6.5839,37600.0
2012-09-10 10:45:00,7.11,7.12,7.11,7.12,34400.0,6.5839,6.5931,6.5839,6.5931,34400.0
2012-09-10 10:50:00,7.12,7.12,7.12,7.12,55200.0,6.5931,6.5931,6.5931,6.5931,55200.0
2012-09-10 10:55:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 11:00:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 11:05:00,7.12,7.12,7.12,7.12,3200.0,6.5931,6.5931,6.5931,6.5931,3200.0
2012-09-10 11:10:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 11:15:00,7.14,7.15,7.14,7.15,16000.0,6.6116,6.6209,6.6116,6.6209,16000.0
2012-09-10 11:20:00,7.15,7.15,7.14,7.14,4800.0,6.6209,6.6209,6.6116,6.6116,4800.0
2012-09-10 11:25:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-10 11:30:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-10 11:35:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-10 11:40:00,7.13,7.13,7.13,7.13,800.0,6.6024,6.6024,6.6024,6.6024,800.0
2012-09-10 11:45:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 11:50:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 11:55:00,7.13,7.13,7.13,7.13,2400.0,6.6024,6.6024,6.6024,6.6024,2400.0
2012-09-10 12:00:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 12:05:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 12:10:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 12:15:00,7.13,7.13,7.13,7.13,4800.0,6.6024,6.6024,6.6024,6.6024,4800.0
2012-09-10 12:20:00,7.13,7.13,7.12,7.12,23200.0,6.6024,6.6024,6.5931,6.5931,23200.0
2012-09-10 12:25:00,7.12,7.12,7.12,7.12,11200.0,6.5931,6.5931,6.5931,6.5931,11200.0
2012-09-10 12:30:00,7.12,7.12,7.12,7.12,800.0,6.5931,6.5931,6.5931,6.5931,800.0
2012-09-10 12:35:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 12:40:00,7.12,7.12,7.12,7.12,2400.0,6.5931,6.5931,6.5931,6.5931,2400.0
2012-09-10 12:45:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 12:50:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 12:55:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 13:00:00,7.13,7.13,7.13,7.13,4000.0,6.6024,6.6024,6.6024,6.6024,4000.0
2012-09-10 13:05:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:10:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:15:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:20:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:25:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:30:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:35:00,7.14,7.14,7.14,7.14,1600.0,6.6116,6.6116,6.6116,6.6116,1600.0
2012-09-10 13:40:00,7.12,7.12,7.11,7.11,4800.0,6.5931,6.5931,6.5839,6.5839,4800.0
2012-09-10 13:45:00,7.11,7.11,7.11,7.11,8800.0,6.5839,6.5839,6.5839,6.5839,8800.0
2012-09-10 13:50:00,7.11,7.11,7.11,7.11,800.0,6.5839,6.5839,6.5839,6.5839,800.0
2012-09-10 13:55:00,7.11,7.11,7.11,7.11,0.0,6.5839,6.5839,6.5839,6.5839,0.0
2012-09-10 14:00:00,7.11,7.12,7.11,7.12,20800.0,6.5839,6.5931,6.5839,6.5931,20800.0
2012-09-10 14:05:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:10:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:15:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:20:00,7.12,7.12,7.12,7.12,5600.0,6.5931,6.5931,6.5931,6.5931,5600.0
2012-09-10 14:25:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:30:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:35:00,7.12,7.12,7.12,7.12,1600.0,6.5931,6.5931,6.5931,6.5931,1600.0
2012-09-10 14:40:00,7.1,7.1,7.1,7.1,1600.0,6.5746,6.5746,6.5746,6.5746,1600.0
2012-09-10 14:45:00,7.11,7.11,7.1,7.11,19200.0,6.5839,6.5839,6.5746,6.5839,19200.0
2012-09-10 14:50:00,7.1,7.1,7.1,7.1,4800.0,6.5746,6.5746,6.5746,6.5746,4800.0
2012-09-10 14:55:00,7.11,7.11,7.11,7.11,800.0,6.5839,6.5839,6.5839,6.5839,800.0
2012-09-10 15:00:00,7.1,7.1,7.1,7.1,4000.0,6.5746,6.5746,6.5746,6.5746,4000.0
2012-09-10 15:05:00,7.1,7.1,7.1,7.1,8800.0,6.5746,6.5746,6.5746,6.5746,8800.0
2012-09-10 15:10:00,7.09,7.09,7.09,7.09,8800.0,6.5653,6.5653,6.5653,6.5653,8800.0
2012-09-10 15:15:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-10 15:20:00,7.08,7.09,7.08,7.08,3200.0,6.5561,6.5653,6.5561,6.5561,3200.0
2012-09-10 15:25:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-10 15:30:00,7.09,7.09,7.08,7.09,2400.0,6.5653,6.5653,6.5561,6.5653,2400.0
2012-09-10 15:35:00,7.07,7.07,7.07,7.07,2400.0,6.5468,6.5468,6.5468,6.5468,2400.0
2012-09-10 15:40:00,7.07,7.07,7.06,7.06,4000.0,6.5468,6.5468,6.5376,6.5376,4000.0
2012-09-10 15:45:00,7.06,7.06,7.05,7.05,10400.0,6.5376,6.5376,6.5283,6.5283,10400.0
2012-09-10 15:50:00,7.05,7.05,7.05,7.05,10400.0,6.5283,6.5283,6.5283,6.5283,10400.0
2012-09-10 15:55:00,7.05,7.05,7.04,7.04,110400.0,6.5283,6.5283,6.519,6.519,110400.0
2012-09-11 09:30:00,7.06,7.08,7.06,7.07,96000.0,6.5376,6.5561,6.5376,6.5468,96000.0
2012-09-11 09:35:00,7.1,7.1,7.1,7.1,8800.0,6.5746,6.5746,6.5746,6.5746,8800.0
2012-09-11 09:40:00,7.1,7.11,7.09,7.11,130400.0,6.5746,6.5839,6.5653,6.5839,130400.0
2012-09-11 09:45:00,7.11,7.13,7.11,7.13,40000.0,6.5839,6.6024,6.5839,6.6024,40000.0
2012-09-11 09:50:00,7.13,7.15,7.13,7.15,7200.0,6.6024,6.6209,6.6024,6.6209,7200.0
2012-09-11 09:55:00,7.15,7.15,7.15,7.15,21600.0,6.6209,6.6209,6.6209,6.6209,21600.0
2012-09-11 10:00:00,7.15,7.16,7.14,7.14,38400.0,6.6209,6.6302,6.6116,6.6116,38400.0
2012-09-11 10:05:00,7.15,7.15,7.14,7.15,8800.0,6.6209,6.6209,6.6116,6.6209,8800.0
2012-09-11 10:10:00,7.15,7.16,7.15,7.15,9600.0,6.6209,6.6302,6.6209,6.6209,9600.0
2012-09-11 10:15:00,7.16,7.16,7.15,7.15,4800.0,6.6302,6.6302,6.6209,6.6209,4800.0
2012-09-11 10:20:00,7.15,7.15,7.15,7.15,2400.0,6.6209,6.6209,6.6209,6.6209,2400.0
2012-09-11 10:25:00,7.15,7.15,7.14,7.14,24000.0,6.6209,6.6209,6.6116,6.6116,24000.0
2012-09-11 10:30:00,7.14,7.14,7.14,7.14,16000.0,6.6116,6.6116,6.6116,6.6116,16000.0
2012-09-11 10:35:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-11 10:40:00,7.15,7.16,7.15,7.15,10400.0,6.6209,6.6302,6.6209,6.6209,10400.0
2012-09-11 10:45:00,7.15,7.15,7.15,7.15,4000.0,6.6209,6.6209,6.6209,6.6209,4000.0
2012-09-11 10:50:00,7.17,7.17,7.17,7.17,8800.0,6.6394,6.6394,6.6394,6.6394,8800.0
2012-09-11 10:55:00,7.17,7.17,7.17,7.17,2400.0,6.6394,6.6394,6.6394,6.6394,2400.0
2012-09-11 11:00:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-11 11:05:00,7.18,7.18,7.18,7.18,9600.0,6.6487,6.6487,6.6487,6.6487,9600.0
2012-09-11 11:10:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-11 11:15:00,7.18,7.18,7.18,7.18,8000.0,6.6487,6.6487,6.6487,6.6487,8000.0
2012-09-11 11:20:00,7.19,7.19,7.19,7.19,25600.0,6.6579,6.6579,6.6579,6.6579,25600.0
2012-09-11 11:25:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-11 11:30:00,7.19,7.19,7.19,7.19,28000.0,6.6579,6.6579,6.6579,6.6579,28000.0
2012-09-11 11:35:00,7.19,7.19,7.19,7.19,12000.0,6.6579,6.6579,6.6579,6.6579,12000.0
2012-09-11 11:40:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-11 11:45:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-11 11:50:00,7.17,7.17,7.17,7.17,800.0,6.6394,6.6394,6.6394,6.6394,800.0
2012-09-11 11:55:00,7.16,7.16,7.16,7.16,14400.0,6.6302,6.6302,6.6302,6.6302,14400.0
2012-09-11 12:00:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-11 12:05:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 12:10:00,7.15,7.15,7.15,7.15,3200.0,6.6209,6.6209,6.6209,6.6209,3200.0
2012-09-11 12:15:00,7.15,7.15,7.15,7.15,0.0,6.6209,6.6209,6.6209,6.6209,0.0
2012-09-11 12:20:00,7.15,7.15,7.15,7.15,0.0,6.6209,6.6209,6.6209,6.6209,0.0
2012-09-11 12:25:00,7.17,7.17,7.17,7.17,4800.0,6.6394,6.6394,6.6394,6.6394,4800.0
2012-09-11 12:30:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-11 12:35:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-11 12:40:00,7.17,7.17,7.17,7.17,7200.0,6.6394,6.6394,6.6394,6.6394,7200.0
2012-09-11 12:45:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-11 12:50:00,7.17,7.17,7.16,7.16,16800.0,6.6394,6.6394,6.6302,6.6302,16800.0
2012-09-11 12:55:00,7.16,7.17,7.16,7.17,2400.0,6.6302,6.6394,6.6302,6.6394,2400.0
2012-09-11 13:00:00,7.17,7.18,7.17,7.18,16800.0,6.6394,6.6487,6.6394,6.6487,16800.0
2012-09-11 13:05:00,7.18,7.18,7.18,7.18,6400.0,6.6487,6.6487,6.6487,6.6487,6400.0
2012-09-11 13:10:00,7.16,7.17,7.16,7.17,2400.0,6.6302,6.6394,6.6302,6.6394,2400.0
2012-09-11 13:15:00,7.18,7.18,7.18,7.18,2400.0,6.6487,6.6487,6.6487,6.6487,2400.0
2012-09-11 13:20:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-11 13:25:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 13:30:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 13:35:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 13:40:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-11 13:45:00,7.19,7.19,7.19,7.19,800.0,6.6579,6.6579,6.6579,6.6579,800.0
2012-09-11 13:50:00,7.19,7.19,7.18,7.18,5600.0,6.6579,6.6579,6.6487,6.6487,5600.0
2012-09-11 13:55:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:00:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:05:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:10:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:15:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:20:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:25:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:30:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:35:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:40:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:45:00,7.16,7.16,7.16,7.16,4000.0,6.6302,6.6302,6.6302,6.6302,4000.0
2012-09-11 14:50:00,7.15,7.16,7.15,7.16,6400.0,6.6209,6.6302,6.6209,6.6302,6400.0
2012-09-11 14:55:00,7.16,7.16,7.16,7.16,6400.0,6.6302,6.6302,6.6302,6.6302,6400.0
2012-09-11 15:00:00,7.16,7.16,7.16,7.16,0.0,6.6302,6.6302,6.6302,6.6302,0.0
2012-09-11 15:05:00,7.16,7.16,7.16,7.16,800.0,6.6302,6.6302,6.6302,6.6302,800.0
2012-09-11 15:10:00,7.16,7.16,7.16,7.16,0.0,6.6302,6.6302,6.6302,6.6302,0.0
2012-09-11 15:15:00,7.15,7.15,7.15,7.15,2400.0,6.6209,6.6209,6.6209,6.6209,2400.0
2012-09-11 15:20:00,7.14,7.14,7.14,7.14,3200.0,6.6116,6.6116,6.6116,6.6116,3200.0
2012-09-11 15:25:00,7.14,7.15,7.14,7.14,7200.0,6.6116,6.6209,6.6116,6.6116,7200.0
2012-09-11 15:30:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-11 15:35:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-11 15:40:00,7.15,7.15,7.15,7.15,1600.0,6.6209,6.6209,6.6209,6.6209,1600.0
2012-09-11 15:45:00,7.14,7.15,7.14,7.15,1600.0,6.6116,6.6209,6.6116,6.6209,1600.0
2012-09-11 15:50:00,7.15,7.16,7.15,7.16,20000.0,6.6209,6.6302,6.6209,6.6302,20000.0
2012-09-11 15:55:00,7.15,7.16,7.14,7.14,24800.0,6.6209,6.6302,6.6116,6.6116,24800.0
2012-09-12 09:30:00,7.2,7.21,7.2,7.21,120800.0,6.6672,6.6765,6.6672,6.6765,120800.0
2012-09-12 09:35:00,7.22,7.23,7.22,7.23,48800.0,6.6857,6.695,6.6857,6.695,48800.0
2012-09-12 09:40:00,7.22,7.23,7.22,7.23,41600.0,6.6857,6.695,6.6857,6.695,41600.0
2012-09-12 09:45:00,7.23,7.23,7.21,7.21,4000.0,6.695,6.695,6.6765,6.6765,4000.0
2012-09-12 09:50:00,7.21,7.21,7.19,7.19,32800.0,6.6765,6.6765,6.6579,6.6579,32800.0
2012-09-12 09:55:00,7.19,7.19,7.19,7.19,7200.0,6.6579,6.6579,6.6579,6.6579,7200.0
2012-09-12 10:00:00,7.2,7.2,7.18,7.18,64800.0,6.6672,6.6672,6.6487,6.6487,64800.0
2012-09-12 10:05:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-12 10:10:00,7.2,7.2,7.2,7.2,15200.0,6.6672,6.6672,6.6672,6.6672,15200.0
2012-09-12 10:15:00,7.21,7.21,7.2,7.21,53600.0,6.6765,6.6765,6.6672,6.6765,53600.0
2012-09-12 10:20:00,7.21,7.21,7.21,7.21,9600.0,6.6765,6.6765,6.6765,6.6765,9600.0
2012-09-12 10:25:00,7.2,7.2,7.19,7.19,83200.0,6.6672,6.6672,6.6579,6.6579,83200.0
2012-09-12 10:30:00,7.18,7.18,7.17,7.17,42400.0,6.6487,6.6487,6.6394,6.6394,42400.0
2012-09-12 10:35:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-12 10:40:00,7.17,7.17,7.17,7.17,1600.0,6.6394,6.6394,6.6394,6.6394,1600.0
2012-09-12 10:45:00,7.15,7.15,7.14,7.14,87200.0,6.6209,6.6209,6.6116,6.6116,87200.0
2012-09-12 10:50:00,7.17,7.18,7.17,7.18,12000.0,6.6394,6.6487,6.6394,6.6487,12000.0
2012-09-12 10:55:00,7.18,7.18,7.18,7.18,8000.0,6.6487,6.6487,6.6487,6.6487,8000.0
2012-09-12 11:00:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-12 11:05:00,7.19,7.19,7.19,7.19,4000.0,6.6579,6.6579,6.6579,6.6579,4000.0
2012-09-12 11:10:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 11:15:00,7.19,7.2,7.19,7.2,3200.0,6.6579,6.6672,6.6579,6.6672,3200.0
2012-09-12 11:20:00,7.21,7.22,7.21,7.22,5600.0,6.6765,6.6857,6.6765,6.6857,5600.0
2012-09-12 11:25:00,7.22,7.22,7.21,7.21,9600.0,6.6857,6.6857,6.6765,6.6765,9600.0
2012-09-12 11:30:00,7.22,7.22,7.22,7.22,6400.0,6.6857,6.6857,6.6857,6.6857,6400.0
2012-09-12 11:35:00,7.22,7.22,7.22,7.22,0.0,6.6857,6.6857,6.6857,6.6857,0.0
2012-09-12 11:40:00,7.21,7.21,7.21,7.21,1600.0,6.6765,6.6765,6.6765,6.6765,1600.0
2012-09-12 11:45:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-12 11:50:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 11:55:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-12 12:00:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 12:05:00,7.19,7.19,7.18,7.18,20000.0,6.6579,6.6579,6.6487,6.6487,20000.0
2012-09-12 12:10:00,7.18,7.18,7.18,7.18,10400.0,6.6487,6.6487,6.6487,6.6487,10400.0
2012-09-12 12:15:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-12 12:20:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-12 12:25:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 12:30:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-12 12:35:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 12:40:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 12:45:00,7.18,7.18,7.18,7.18,16000.0,6.6487,6.6487,6.6487,6.6487,16000.0
2012-09-12 12:50:00,7.18,7.18,7.18,7.18,6400.0,6.6487,6.6487,6.6487,6.6487,6400.0
2012-09-12 12:55:00,7.19,7.19,7.19,7.19,6400.0,6.6579,6.6579,6.6579,6.6579,6400.0
2012-09-12 13:00:00,7.19,7.2,7.19,7.2,12800.0,6.6579,6.6672,6.6579,6.6672,12800.0
2012-09-12 13:05:00,7.2,7.21,7.2,7.21,13600.0,6.6672,6.6765,6.6672,6.6765,13600.0
2012-09-12 13:10:00,7.21,7.21,7.2,7.2,3200.0,6.6765,6.6765,6.6672,6.6672,3200.0
2012-09-12 13:15:00,7.2,7.2,7.2,7.2,8000.0,6.6672,6.6672,6.6672,6.6672,8000.0
2012-09-12 13:20:00,7.2,7.2,7.2,7.2,44000.0,6.6672,6.6672,6.6672,6.6672,44000.0
2012-09-12 13:25:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 13:30:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 13:35:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 13:40:00,7.19,7.2,7.19,7.2,9600.0,6.6579,6.6672,6.6579,6.6672,9600.0
2012-09-12 13:45:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 13:50:00,7.19,7.19,7.19,7.19,2400.0,6.6579,6.6579,6.6579,6.6579,2400.0
2012-09-12 13:55:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:00:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:05:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:10:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:15:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:20:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:25:00,7.19,7.19,7.18,7.18,9600.0,6.6579,6.6579,6.6487,6.6487,9600.0
2012-09-12 14:30:00,7.18,7.18,7.18,7.18,1600.0,6.6487,6.6487,6.6487,6.6487,1600.0
2012-09-12 14:35:00,7.17,7.17,7.17,7.17,1600.0,6.6394,6.6394,6.6394,6.6394,1600.0
2012-09-12 14:40:00,7.16,7.17,7.16,7.17,4800.0,6.6302,6.6394,6.6302,6.6394,4800.0
2012-09-12 14:45:00,7.18,7.18,7.18,7.18,1600.0,6.6487,6.6487,6.6487,6.6487,1600.0
2012-09-12 14:50:00,7.17,7.17,7.17,7.17,800.0,6.6394,6.6394,6.6394,6.6394,800.0
2012-09-12 14:55:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-12 15:00:00,7.16,7.16,7.15,7.16,4000.0,6.6302,6.6302,6.6209,6.6302,4000.0
2012-09-12 15:05:00,7.16,7.16,7.16,7.16,0.0,6.6302,6.6302,6.6302,6.6302,0.0
2012-09-12 15:10:00,7.14,7.14,7.14,7.14,800.0,6.6116,6.6116,6.6116,6.6116,800.0
2012-09-12 15:15:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-12 15:20:00,7.15,7.15,7.15,7.15,800.0,6.6209,6.6209,6.6209,6.6209,800.0
2012-09-12 15:25:00,7.17,7.17,7.17,7.17,4800.0,6.6394,6.6394,6.6394,6.6394,4800.0
2012-09-12 15:30:00,7.17,7.17,7.17,7.17,18400.0,6.6394,6.6394,6.6394,6.6394,18400.0
2012-09-12 15:35:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-12 15:40:00,7.18,7.18,7.17,7.17,4800.0,6.6487,6.6487,6.6394,6.6394,4800.0
2012-09-12 15:45:00,7.16,7.16,7.15,7.16,38400.0,6.6302,6.6302,6.6209,6.6302,38400.0
2012-09-12 15:50:00,7.16,7.17,7.16,7.16,4000.0,6.6302,6.6394,6.6302,6.6302,4000.0
2012-09-12 15:55:00,7.16,7.18,7.16,7.17,33600.0,6.6302,6.6487,6.6302,6.6394,33600.0
2012-09-13 09:30:00,7.16,7.18,7.16,7.18,12800.0,6.6302,6.6487,6.6302,6.6487,12800.0
2012-09-13 09:35:00,7.17,7.18,7.17,7.18,3200.0,6.6394,6.6487,6.6394,6.6487,3200.0
2012-09-13 09:40:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-13 09:45:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-13 09:50:00,7.18,7.18,7.18,7.18,6400.0,6.6487,6.6487,6.6487,6.6487,6400.0
2012-09-13 09:55:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-13 10:00:00,7.18,7.18,7.18,7.18,1600.0,6.6487,6.6487,6.6487,6.6487,1600.0
2012-09-13 10:05:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-13 10:10:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:15:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 10:20:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:25:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 10:30:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 10:35:00,7.2,7.2,7.2,7.2,2400.0,6.6672,6.6672,6.6672,6.6672,2400.0
2012-09-13 10:40:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 10:45:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:50:00,7.2,7.2,7.2,7.2,12000.0,6.6672,6.6672,6.6672,6.6672,12000.0
2012-09-13 10:55:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 11:00:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 11:05:00,7.22,7.22,7.22,7.22,6400.0,6.6857,6.6857,6.6857,6.6857,6400.0
2012-09-13 11:10:00,7.23,7.23,7.23,7.23,5600.0,6.695,6.695,6.695,6.695,5600.0
2012-09-13 11:15:00,7.23,7.23,7.23,7.23,0.0,6.695,6.695,6.695,6.695,0.0
2012-09-13 11:20:00,7.23,7.23,7.23,7.23,0.0,6.695,6.695,6.695,6.695,0.0
2012-09-13 11:25:00,7.22,7.22,7.22,7.22,2400.0,6.6857,6.6857,6.6857,6.6857,2400.0
2012-09-13 11:30:00,7.23,7.23,7.22,7.22,4800.0,6.695,6.695,6.6857,6.6857,4800.0
2012-09-13 11:35:00,7.22,7.22,7.22,7.22,0.0,6.6857,6.6857,6.6857,6.6857,0.0
2012-09-13 11:40:00,7.23,7.23,7.23,7.23,32800.0,6.695,6.695,6.695,6.695,32800.0
2012-09-13 11:45:00,7.23,7.23,7.23,7.23,0.0,6.695,6.695,6.695,6.695,0.0
2012-09-13 11:50:00,7.21,7.21,7.21,7.21,6400.0,6.6765,6.6765,6.6765,6.6765,6400.0
2012-09-13 11:55:00,7.21,7.21,7.21,7.21,2400.0,6.6765,6.6765,6.6765,6.6765,2400.0
2012-09-13 12:00:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-13 12:05:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-13 12:10:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-13 12:15:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-13 12:20:00,7.21,7.21,7.21,7.21,8800.0,6.6765,6.6765,6.6765,6.6765,8800.0
2012-09-13 12:25:00,7.21,7.23,7.21,7.23,20800.0,6.6765,6.695,6.6765,6.695,20800.0
2012-09-13 12:30:00,7.24,7.36,7.18,7.27,224000.0,6.7042,6.8154,6.6487,6.732,224000.0
2012-09-13 12:35:00,7.24,7.28,7.22,7.27,122400.0,6.7042,6.7413,6.6857,6.732,122400.0
2012-09-13 12:40:00,7.27,7.35,7.27,7.31,50400.0,6.732,6.8061,6.732,6.7691,50400.0
2012-09-13 12:45:00,7.31,7.33,7.3,7.31,19200.0,6.7691,6.7876,6.7598,6.7691,19200.0
2012-09-13 12:50:00,7.3,7.31,7.29,7.29,18400.0,6.7598,6.7691,6.7505,6.7505,18400.0
2012-09-13 12:55:00,7.31,7.33,7.31,7.32,12000.0,6.7691,6.7876,6.7691,6.7783,12000.0
2012-09-13 13:00:00,7.34,7.36,7.34,7.36,20000.0,6.7968,6.8154,6.7968,6.8154,20000.0
2012-09-13 13:05:00,7.36,7.36,7.34,7.34,63200.0,6.8154,6.8154,6.7968,6.7968,63200.0
2012-09-13 13:10:00,7.34,7.34,7.31,7.31,12800.0,6.7968,6.7968,6.7691,6.7691,12800.0
2012-09-13 13:15:00,7.32,7.35,7.32,7.35,16000.0,6.7783,6.8061,6.7783,6.8061,16000.0
2012-09-13 13:20:00,7.34,7.37,7.34,7.37,3200.0,6.7968,6.8246,6.7968,6.8246,3200.0
2012-09-13 13:25:00,7.37,7.39,7.37,7.39,64800.0,6.8246,6.8431,6.8246,6.8431,64800.0
2012-09-13 13:30:00,7.41,7.43,7.41,7.43,72000.0,6.8617,6.8802,6.8617,6.8802,72000.0
2012-09-13 13:35:00,7.42,7.43,7.42,7.43,13600.0,6.8709,6.8802,6.8709,6.8802,13600.0
2012-09-13 13:40:00,7.42,7.42,7.41,7.41,40800.0,6.8709,6.8709,6.8617,6.8617,40800.0
2012-09-13 13:45:00,7.41,7.43,7.41,7.43,16800.0,6.8617,6.8802,6.8617,6.8802,16800.0
2012-09-13 13:50:00,7.43,7.43,7.42,7.42,2400.0,6.8802,6.8802,6.8709,6.8709,2400.0
2012-09-13 13:55:00,7.41,7.41,7.41,7.41,10400.0,6.8617,6.8617,6.8617,6.8617,10400.0
2012-09-13 14:00:00,7.41,7.44,7.41,7.44,13600.0,6.8617,6.8894,6.8617,6.8894,13600.0
2012-09-13 14:05:00,7.45,7.45,7.44,7.45,7200.0,6.8987,6.8987,6.8894,6.8987,7200.0
2012-09-13 14:10:00,7.47,7.48,7.47,7.48,42400.0,6.9172,6.9265,6.9172,6.9265,42400.0
2012-09-13 14:15:00,7.47,7.48,7.47,7.48,8000.0,6.9172,6.9265,6.9172,6.9265,8000.0
2012-09-13 14:20:00,7.48,7.5,7.48,7.5,25600.0,6.9265,6.945,6.9265,6.945,25600.0
2012-09-13 14:25:00,7.53,7.56,7.53,7.56,94400.0,6.9728,7.0006,6.9728,7.0006,94400.0
2012-09-13 14:30:00,7.54,7.54,7.5,7.5,32000.0,6.982,6.982,6.945,6.945,32000.0
2012-09-13 14:35:00,7.51,7.53,7.51,7.53,9600.0,6.9543,6.9728,6.9543,6.9728,9600.0
2012-09-13 14:40:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-13 14:45:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-13 14:50:00,7.5,7.5,7.5,7.5,800.0,6.945,6.945,6.945,6.945,800.0
2012-09-13 14:55:00,7.47,7.48,7.47,7.48,4800.0,6.9172,6.9265,6.9172,6.9265,4800.0
2012-09-13 15:00:00,7.48,7.48,7.48,7.48,0.0,6.9265,6.9265,6.9265,6.9265,0.0
2012-09-13 15:05:00,7.48,7.49,7.48,7.49,4000.0,6.9265,6.9357,6.9265,6.9357,4000.0
2012-09-13 15:10:00,7.52,7.52,7.5,7.51,56800.0,6.9635,6.9635,6.945,6.9543,56800.0
2012-09-13 15:15:00,7.5,7.5,7.48,7.48,14400.0,6.945,6.945,6.9265,6.9265,14400.0
2012-09-13 15:20:00,7.47,7.49,7.47,7.49,23200.0,6.9172,6.9357,6.9172,6.9357,23200.0
2012-09-13 15:25:00,7.49,7.5,7.49,7.5,4800.0,6.9357,6.945,6.9357,6.945,4800.0
2012-09-13 15:30:00,7.5,7.52,7.5,7.5,18400.0,6.945,6.9635,6.945,6.945,18400.0
2012-09-13 15:35:00,7.51,7.52,7.51,7.52,5600.0,6.9543,6.9635,6.9543,6.9635,5600.0
2012-09-13 15:40:00,7.52,7.53,7.52,7.52,58400.0,6.9635,6.9728,6.9635,6.9635,58400.0
2012-09-13 15:45:00,7.51,7.51,7.5,7.51,23200.0,6.9543,6.9543,6.945,6.9543,23200.0
2012-09-13 15:50:00,7.5,7.5,7.49,7.49,33600.0,6.945,6.945,6.9357,6.9357,33600.0
2012-09-13 15:55:00,7.49,7.5,7.47,7.5,206400.0,6.9357,6.945,6.9172,6.945,206400.0
2012-09-14 09:30:00,7.55,7.57,7.55,7.57,111200.0,6.9913,7.0098,6.9913,7.0098,111200.0
2012-09-14 09:35:00,7.58,7.6,7.58,7.6,59200.0,7.0191,7.0376,7.0191,7.0376,59200.0
2012-09-14 09:40:00,7.61,7.62,7.59,7.62,44000.0,7.0469,7.0561,7.0283,7.0561,44000.0
2012-09-14 09:45:00,7.62,7.62,7.61,7.61,38400.0,7.0561,7.0561,7.0469,7.0469,38400.0
2012-09-14 09:50:00,7.61,7.63,7.61,7.62,94400.0,7.0469,7.0654,7.0469,7.0561,94400.0
2012-09-14 09:55:00,7.62,7.63,7.61,7.61,316800.0,7.0561,7.0654,7.0469,7.0469,316800.0
2012-09-14 10:00:00,7.61,7.63,7.6,7.63,37600.0,7.0469,7.0654,7.0376,7.0654,37600.0
2012-09-14 10:05:00,7.62,7.63,7.62,7.63,8800.0,7.0561,7.0654,7.0561,7.0654,8800.0
2012-09-14 10:10:00,7.63,7.66,7.63,7.66,9600.0,7.0654,7.0932,7.0654,7.0932,9600.0
2012-09-14 10:15:00,7.67,7.67,7.66,7.67,61600.0,7.1024,7.1024,7.0932,7.1024,61600.0
2012-09-14 10:20:00,7.68,7.69,7.68,7.68,9600.0,7.1117,7.1209,7.1117,7.1117,9600.0
2012-09-14 10:25:00,7.68,7.68,7.65,7.65,24000.0,7.1117,7.1117,7.0839,7.0839,24000.0
2012-09-14 10:30:00,7.65,7.66,7.65,7.66,8800.0,7.0839,7.0932,7.0839,7.0932,8800.0
2012-09-14 10:35:00,7.65,7.66,7.65,7.65,16800.0,7.0839,7.0932,7.0839,7.0839,16800.0
2012-09-14 10:40:00,7.65,7.65,7.63,7.63,39200.0,7.0839,7.0839,7.0654,7.0654,39200.0
2012-09-14 10:45:00,7.62,7.62,7.61,7.62,39200.0,7.0561,7.0561,7.0469,7.0561,39200.0
2012-09-14 10:50:00,7.62,7.62,7.61,7.61,4000.0,7.0561,7.0561,7.0469,7.0469,4000.0
2012-09-14 10:55:00,7.61,7.61,7.61,7.61,50400.0,7.0469,7.0469,7.0469,7.0469,50400.0
2012-09-14 11:00:00,7.61,7.62,7.61,7.62,88000.0,7.0469,7.0561,7.0469,7.0561,88000.0
2012-09-14 11:05:00,7.61,7.61,7.6,7.6,1600.0,7.0469,7.0469,7.0376,7.0376,1600.0
2012-09-14 11:10:00,7.6,7.6,7.6,7.6,0.0,7.0376,7.0376,7.0376,7.0376,0.0
2012-09-14 11:15:00,7.6,7.6,7.58,7.58,7200.0,7.0376,7.0376,7.0191,7.0191,7200.0
2012-09-14 11:20:00,7.61,7.61,7.61,7.61,20000.0,7.0469,7.0469,7.0469,7.0469,20000.0
2012-09-14 11:25:00,7.6,7.62,7.6,7.6,4000.0,7.0376,7.0561,7.0376,7.0376,4000.0
2012-09-14 11:30:00,7.61,7.61,7.6,7.6,10400.0,7.0469,7.0469,7.0376,7.0376,10400.0
2012-09-14 11:35:00,7.61,7.62,7.6,7.6,19200.0,7.0469,7.0561,7.0376,7.0376,19200.0
2012-09-14 11:40:00,7.6,7.6,7.6,7.6,12800.0,7.0376,7.0376,7.0376,7.0376,12800.0
2012-09-14 11:45:00,7.59,7.6,7.59,7.59,27200.0,7.0283,7.0376,7.0283,7.0283,27200.0
2012-09-14 11:50:00,7.59,7.59,7.59,7.59,800.0,7.0283,7.0283,7.0283,7.0283,800.0
2012-09-14 11:55:00,7.57,7.58,7.56,7.56,17600.0,7.0098,7.0191,7.0006,7.0006,17600.0
2012-09-14 12:00:00,7.58,7.6,7.58,7.6,1600.0,7.0191,7.0376,7.0191,7.0376,1600.0
2012-09-14 12:05:00,7.6,7.6,7.6,7.6,0.0,7.0376,7.0376,7.0376,7.0376,0.0
2012-09-14 12:10:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-14 12:15:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-14 12:20:00,7.62,7.63,7.62,7.63,11200.0,7.0561,7.0654,7.0561,7.0654,11200.0
2012-09-14 12:25:00,7.62,7.62,7.61,7.61,4800.0,7.0561,7.0561,7.0469,7.0469,4800.0
2012-09-14 12:30:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-14 12:35:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-14 12:40:00,7.61,7.61,7.61,7.61,7200.0,7.0469,7.0469,7.0469,7.0469,7200.0
2012-09-14 12:45:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-14 12:50:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-14 12:55:00,7.6,7.61,7.59,7.59,144000.0,7.0376,7.0469,7.0283,7.0283,144000.0
2012-09-14 13:00:00,7.59,7.59,7.58,7.58,2400.0,7.0283,7.0283,7.0191,7.0191,2400.0
2012-09-14 13:05:00,7.59,7.59,7.59,7.59,1600.0,7.0283,7.0283,7.0283,7.0283,1600.0
2012-09-14 13:10:00,7.59,7.59,7.58,7.58,1600.0,7.0283,7.0283,7.0191,7.0191,1600.0
2012-09-14 13:15:00,7.57,7.58,7.57,7.58,2400.0,7.0098,7.0191,7.0098,7.0191,2400.0
2012-09-14 13:20:00,7.56,7.57,7.55,7.55,45600.0,7.0006,7.0098,6.9913,6.9913,45600.0
2012-09-14 13:25:00,7.55,7.55,7.54,7.54,16000.0,6.9913,6.9913,6.982,6.982,16000.0
2012-09-14 13:30:00,7.54,7.55,7.54,7.55,4800.0,6.982,6.9913,6.982,6.9913,4800.0
2012-09-14 13:35:00,7.54,7.55,7.54,7.55,8800.0,6.982,6.9913,6.982,6.9913,8800.0
2012-09-14 13:40:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-14 13:45:00,7.55,7.55,7.55,7.55,12800.0,6.9913,6.9913,6.9913,6.9913,12800.0
2012-09-14 13:50:00,7.55,7.55,7.55,7.55,3200.0,6.9913,6.9913,6.9913,6.9913,3200.0
2012-09-14 13:55:00,7.57,7.58,7.57,7.57,8000.0,7.0098,7.0191,7.0098,7.0098,8000.0
2012-09-14 14:00:00,7.58,7.58,7.58,7.58,6400.0,7.0191,7.0191,7.0191,7.0191,6400.0
2012-09-14 14:05:00,7.57,7.57,7.57,7.57,2400.0,7.0098,7.0098,7.0098,7.0098,2400.0
2012-09-14 14:10:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-14 14:15:00,7.55,7.56,7.55,7.55,48000.0,6.9913,7.0006,6.9913,6.9913,48000.0
2012-09-14 14:20:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-14 14:25:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-14 14:30:00,7.57,7.58,7.57,7.58,5600.0,7.0098,7.0191,7.0098,7.0191,5600.0
2012-09-14 14:35:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-14 14:40:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-14 14:45:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-14 14:50:00,7.57,7.57,7.56,7.56,5600.0,7.0098,7.0098,7.0006,7.0006,5600.0
2012-09-14 14:55:00,7.57,7.59,7.57,7.59,33600.0,7.0098,7.0283,7.0098,7.0283,33600.0
2012-09-14 15:00:00,7.58,7.58,7.58,7.58,19200.0,7.0191,7.0191,7.0191,7.0191,19200.0
2012-09-14 15:05:00,7.57,7.57,7.57,7.57,800.0,7.0098,7.0098,7.0098,7.0098,800.0
2012-09-14 15:10:00,7.57,7.57,7.55,7.56,20800.0,7.0098,7.0098,6.9913,7.0006,20800.0
2012-09-14 15:15:00,7.57,7.57,7.55,7.55,11200.0,7.0098,7.0098,6.9913,6.9913,11200.0
2012-09-14 15:20:00,7.55,7.56,7.53,7.53,20000.0,6.9913,7.0006,6.9728,6.9728,20000.0
2012-09-14 15:25:00,7.52,7.54,7.52,7.54,7200.0,6.9635,6.982,6.9635,6.982,7200.0
2012-09-14 15:30:00,7.54,7.54,7.53,7.54,14400.0,6.982,6.982,6.9728,6.982,14400.0
2012-09-14 15:35:00,7.53,7.57,7.53,7.55,40800.0,6.9728,7.0098,6.9728,6.9913,40800.0
2012-09-14 15:40:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-14 15:45:00,7.55,7.55,7.53,7.54,17600.0,6.9913,6.9913,6.9728,6.982,17600.0
2012-09-14 15:50:00,7.55,7.56,7.54,7.56,38400.0,6.9913,7.0006,6.982,7.0006,38400.0
2012-09-14 15:55:00,7.55,7.6,7.54,7.6,83200.0,6.9913,7.0376,6.982,7.0376,83200.0
2012-09-17 09:30:00,7.54,7.56,7.54,7.56,32000.0,6.982,7.0006,6.982,7.0006,32000.0
2012-09-17 09:35:00,7.57,7.58,7.57,7.58,4000.0,7.0098,7.0191,7.0098,7.0191,4000.0
2012-09-17 09:40:00,7.57,7.57,7.57,7.57,800.0,7.0098,7.0098,7.0098,7.0098,800.0
2012-09-17 09:45:00,7.56,7.56,7.56,7.56,11200.0,7.0006,7.0006,7.0006,7.0006,11200.0
2012-09-17 09:50:00,7.56,7.56,7.56,7.56,800.0,7.0006,7.0006,7.0006,7.0006,800.0
2012-09-17 09:55:00,7.57,7.57,7.57,7.57,8800.0,7.0098,7.0098,7.0098,7.0098,8800.0
2012-09-17 10:00:00,7.57,7.57,7.57,7.57,4000.0,7.0098,7.0098,7.0098,7.0098,4000.0
2012-09-17 10:05:00,7.56,7.56,7.56,7.56,11200.0,7.0006,7.0006,7.0006,7.0006,11200.0
2012-09-17 10:10:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-17 10:15:00,7.57,7.57,7.57,7.57,3200.0,7.0098,7.0098,7.0098,7.0098,3200.0
2012-09-17 10:20:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-17 10:25:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-17 10:30:00,7.59,7.59,7.58,7.58,4800.0,7.0283,7.0283,7.0191,7.0191,4800.0
2012-09-17 10:35:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-17 10:40:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-17 10:45:00,7.56,7.57,7.56,7.57,8000.0,7.0006,7.0098,7.0006,7.0098,8000.0
2012-09-17 10:50:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-17 10:55:00,7.57,7.57,7.56,7.56,2400.0,7.0098,7.0098,7.0006,7.0006,2400.0
2012-09-17 11:00:00,7.57,7.58,7.57,7.57,8000.0,7.0098,7.0191,7.0098,7.0098,8000.0
2012-09-17 11:05:00,7.57,7.57,7.56,7.56,3200.0,7.0098,7.0098,7.0006,7.0006,3200.0
2012-09-17 11:10:00,7.56,7.56,7.56,7.56,800.0,7.0006,7.0006,7.0006,7.0006,800.0
2012-09-17 11:15:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-17 11:20:00,7.56,7.56,7.56,7.56,800.0,7.0006,7.0006,7.0006,7.0006,800.0
2012-09-17 11:25:00,7.56,7.56,7.56,7.56,2400.0,7.0006,7.0006,7.0006,7.0006,2400.0
2012-09-17 11:30:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-17 11:35:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-17 11:40:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-17 11:45:00,7.55,7.55,7.55,7.55,7200.0,6.9913,6.9913,6.9913,6.9913,7200.0
2012-09-17 11:50:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-17 11:55:00,7.55,7.55,7.54,7.54,9600.0,6.9913,6.9913,6.982,6.982,9600.0
2012-09-17 12:00:00,7.54,7.56,7.54,7.56,15200.0,6.982,7.0006,6.982,7.0006,15200.0
2012-09-17 12:05:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-17 12:10:00,7.55,7.55,7.55,7.55,800.0,6.9913,6.9913,6.9913,6.9913,800.0
2012-09-17 12:15:00,7.54,7.55,7.54,7.55,4000.0,6.982,6.9913,6.982,6.9913,4000.0
2012-09-17 12:20:00,7.55,7.55,7.55,7.55,2400.0,6.9913,6.9913,6.9913,6.9913,2400.0
2012-09-17 12:25:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-17 12:30:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-17 12:35:00,7.55,7.55,7.55,7.55,3200.0,6.9913,6.9913,6.9913,6.9913,3200.0
2012-09-17 12:40:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-17 12:45:00,7.55,7.55,7.54,7.54,6400.0,6.9913,6.9913,6.982,6.982,6400.0
2012-09-17 12:50:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-17 12:55:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-17 13:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-17 13:05:00,7.54,7.54,7.54,7.54,6400.0,6.982,6.982,6.982,6.982,6400.0
2012-09-17 13:10:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-17 13:15:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-17 13:20:00,7.54,7.54,7.54,7.54,16000.0,6.982,6.982,6.982,6.982,16000.0
2012-09-17 13:25:00,7.54,7.54,7.54,7.54,1600.0,6.982,6.982,6.982,6.982,1600.0
2012-09-17 13:30:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-17 13:35:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-17 13:40:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-17 13:45:00,7.54,7.54,7.53,7.53,2400.0,6.982,6.982,6.9728,6.9728,2400.0
2012-09-17 13:50:00,7.53,7.53,7.52,7.52,4000.0,6.9728,6.9728,6.9635,6.9635,4000.0
2012-09-17 13:55:00,7.53,7.53,7.53,7.53,8000.0,6.9728,6.9728,6.9728,6.9728,8000.0
2012-09-17 14:00:00,7.52,7.53,7.52,7.53,10400.0,6.9635,6.9728,6.9635,6.9728,10400.0
2012-09-17 14:05:00,7.52,7.52,7.5,7.5,51200.0,6.9635,6.9635,6.945,6.945,51200.0
2012-09-17 14:10:00,7.51,7.51,7.5,7.5,1600.0,6.9543,6.9543,6.945,6.945,1600.0
2012-09-17 14:15:00,7.5,7.52,7.5,7.52,8000.0,6.945,6.9635,6.945,6.9635,8000.0
2012-09-17 14:20:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-17 14:25:00,7.53,7.53,7.52,7.52,3200.0,6.9728,6.9728,6.9635,6.9635,3200.0
2012-09-17 14:30:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-17 14:35:00,7.51,7.51,7.51,7.51,2400.0,6.9543,6.9543,6.9543,6.9543,2400.0
2012-09-17 14:40:00,7.52,7.52,7.51,7.51,8000.0,6.9635,6.9635,6.9543,6.9543,8000.0
2012-09-17 14:45:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-17 14:50:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-17 14:55:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-17 15:00:00,7.51,7.51,7.5,7.5,1600.0,6.9543,6.9543,6.945,6.945,1600.0
2012-09-17 15:05:00,7.52,7.52,7.52,7.52,2400.0,6.9635,6.9635,6.9635,6.9635,2400.0
2012-09-17 15:10:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-17 15:15:00,7.51,7.51,7.51,7.51,2400.0,6.9543,6.9543,6.9543,6.9543,2400.0
2012-09-17 15:20:00,7.5,7.5,7.5,7.5,18400.0,6.945,6.945,6.945,6.945,18400.0
2012-09-17 15:25:00,7.49,7.5,7.49,7.5,14400.0,6.9357,6.945,6.9357,6.945,14400.0
2012-09-17 15:30:00,7.49,7.5,7.49,7.49,8000.0,6.9357,6.945,6.9357,6.9357,8000.0
2012-09-17 15:35:00,7.5,7.5,7.5,7.5,15200.0,6.945,6.945,6.945,6.945,15200.0
2012-09-17 15:40:00,7.51,7.52,7.51,7.52,32800.0,6.9543,6.9635,6.9543,6.9635,32800.0
2012-09-17 15:45:00,7.53,7.53,7.52,7.52,96000.0,6.9728,6.9728,6.9635,6.9635,96000.0
2012-09-17 15:50:00,7.52,7.53,7.52,7.53,30400.0,6.9635,6.9728,6.9635,6.9728,30400.0
2012-09-17 15:55:00,7.53,7.54,7.53,7.53,59200.0,6.9728,6.982,6.9728,6.9728,59200.0
2012-09-18 09:30:00,7.48,7.49,7.48,7.48,78400.0,6.9265,6.9357,6.9265,6.9265,78400.0
2012-09-18 09:35:00,7.49,7.49,7.48,7.48,7200.0,6.9357,6.9357,6.9265,6.9265,7200.0
2012-09-18 09:40:00,7.5,7.51,7.49,7.49,12000.0,6.945,6.9543,6.9357,6.9357,12000.0
2012-09-18 09:45:00,7.5,7.5,7.5,7.5,79200.0,6.945,6.945,6.945,6.945,79200.0
2012-09-18 09:50:00,7.51,7.52,7.51,7.51,8800.0,6.9543,6.9635,6.9543,6.9543,8800.0
2012-09-18 09:55:00,7.51,7.51,7.51,7.51,1600.0,6.9543,6.9543,6.9543,6.9543,1600.0
2012-09-18 10:00:00,7.53,7.54,7.52,7.52,18400.0,6.9728,6.982,6.9635,6.9635,18400.0
2012-09-18 10:05:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:10:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:15:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:20:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:25:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:30:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:35:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-18 10:40:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-18 10:45:00,7.53,7.54,7.52,7.54,5600.0,6.9728,6.982,6.9635,6.982,5600.0
2012-09-18 10:50:00,7.54,7.54,7.53,7.54,16800.0,6.982,6.982,6.9728,6.982,16800.0
2012-09-18 10:55:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-18 11:00:00,7.56,7.57,7.56,7.57,21600.0,7.0006,7.0098,7.0006,7.0098,21600.0
2012-09-18 11:05:00,7.56,7.56,7.56,7.56,4800.0,7.0006,7.0006,7.0006,7.0006,4800.0
2012-09-18 11:10:00,7.57,7.57,7.57,7.57,13600.0,7.0098,7.0098,7.0098,7.0098,13600.0
2012-09-18 11:15:00,7.56,7.58,7.56,7.57,3200.0,7.0006,7.0191,7.0006,7.0098,3200.0
2012-09-18 11:20:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-18 11:25:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-18 11:30:00,7.55,7.55,7.53,7.53,10400.0,6.9913,6.9913,6.9728,6.9728,10400.0
2012-09-18 11:35:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 11:40:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 11:45:00,7.54,7.54,7.54,7.54,5600.0,6.982,6.982,6.982,6.982,5600.0
2012-09-18 11:50:00,7.54,7.54,7.54,7.54,5600.0,6.982,6.982,6.982,6.982,5600.0
2012-09-18 11:55:00,7.54,7.54,7.53,7.53,16000.0,6.982,6.982,6.9728,6.9728,16000.0
2012-09-18 12:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 12:05:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 12:10:00,7.53,7.53,7.53,7.53,2400.0,6.9728,6.9728,6.9728,6.9728,2400.0
2012-09-18 12:15:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 12:20:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 12:25:00,7.52,7.52,7.52,7.52,16000.0,6.9635,6.9635,6.9635,6.9635,16000.0
2012-09-18 12:30:00,7.51,7.51,7.51,7.51,26400.0,6.9543,6.9543,6.9543,6.9543,26400.0
2012-09-18 12:35:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-18 12:40:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 12:45:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-18 12:50:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 12:55:00,7.54,7.54,7.54,7.54,8000.0,6.982,6.982,6.982,6.982,8000.0
2012-09-18 13:00:00,7.53,7.54,7.53,7.54,25600.0,6.9728,6.982,6.9728,6.982,25600.0
2012-09-18 13:05:00,7.53,7.53,7.51,7.51,1600.0,6.9728,6.9728,6.9543,6.9543,1600.0
2012-09-18 13:10:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-18 13:15:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-18 13:20:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 13:25:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 13:30:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 13:35:00,7.52,7.52,7.52,7.52,7200.0,6.9635,6.9635,6.9635,6.9635,7200.0
2012-09-18 13:40:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 13:45:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 13:50:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 13:55:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:00:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:05:00,7.51,7.52,7.51,7.52,4800.0,6.9543,6.9635,6.9543,6.9635,4800.0
2012-09-18 14:10:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-18 14:15:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:20:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:25:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:30:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:35:00,7.51,7.51,7.51,7.51,800.0,6.9543,6.9543,6.9543,6.9543,800.0
2012-09-18 14:40:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-18 14:45:00,7.51,7.51,7.51,7.51,800.0,6.9543,6.9543,6.9543,6.9543,800.0
2012-09-18 14:50:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-18 14:55:00,7.51,7.51,7.51,7.51,8000.0,6.9543,6.9543,6.9543,6.9543,8000.0
2012-09-18 15:00:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-18 15:05:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-18 15:10:00,7.53,7.53,7.53,7.53,2400.0,6.9728,6.9728,6.9728,6.9728,2400.0
2012-09-18 15:15:00,7.53,7.53,7.52,7.52,8800.0,6.9728,6.9728,6.9635,6.9635,8800.0
2012-09-18 15:20:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 15:25:00,7.53,7.53,7.53,7.53,3200.0,6.9728,6.9728,6.9728,6.9728,3200.0
2012-09-18 15:30:00,7.55,7.55,7.55,7.55,3200.0,6.9913,6.9913,6.9913,6.9913,3200.0
2012-09-18 15:35:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-18 15:40:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-18 15:45:00,7.53,7.53,7.53,7.53,4000.0,6.9728,6.9728,6.9728,6.9728,4000.0
2012-09-18 15:50:00,7.54,7.54,7.54,7.54,2400.0,6.982,6.982,6.982,6.982,2400.0
2012-09-18 15:55:00,7.54,7.55,7.54,7.55,25600.0,6.982,6.9913,6.982,6.9913,25600.0
2012-09-19 09:30:00,7.59,7.59,7.57,7.58,16000.0,7.0283,7.0283,7.0098,7.0191,16000.0
2012-09-19 09:35:00,7.56,7.56,7.54,7.55,4000.0,7.0006,7.0006,6.982,6.9913,4000.0
2012-09-19 09:40:00,7.56,7.56,7.55,7.55,26400.0,7.0006,7.0006,6.9913,6.9913,26400.0
2012-09-19 09:45:00,7.57,7.57,7.57,7.57,800.0,7.0098,7.0098,7.0098,7.0098,800.0
2012-09-19 09:50:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-19 09:55:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-19 10:00:00,7.58,7.63,7.58,7.63,10400.0,7.0191,7.0654,7.0191,7.0654,10400.0
2012-09-19 10:05:00,7.63,7.63,7.61,7.61,36800.0,7.0654,7.0654,7.0469,7.0469,36800.0
2012-09-19 10:10:00,7.62,7.63,7.61,7.63,55200.0,7.0561,7.0654,7.0469,7.0654,55200.0
2012-09-19 10:15:00,7.63,7.63,7.61,7.61,6400.0,7.0654,7.0654,7.0469,7.0469,6400.0
2012-09-19 10:20:00,7.62,7.62,7.6,7.61,31200.0,7.0561,7.0561,7.0376,7.0469,31200.0
2012-09-19 10:25:00,7.61,7.61,7.6,7.6,32800.0,7.0469,7.0469,7.0376,7.0376,32800.0
2012-09-19 10:30:00,7.6,7.6,7.56,7.56,38400.0,7.0376,7.0376,7.0006,7.0006,38400.0
2012-09-19 10:35:00,7.57,7.59,7.57,7.59,3200.0,7.0098,7.0283,7.0098,7.0283,3200.0
2012-09-19 10:40:00,7.58,7.59,7.57,7.57,7200.0,7.0191,7.0283,7.0098,7.0098,7200.0
2012-09-19 10:45:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-19 10:50:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-19 10:55:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-19 11:00:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-19 11:05:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-19 11:10:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-19 11:15:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-19 11:20:00,7.62,7.63,7.62,7.63,88800.0,7.0561,7.0654,7.0561,7.0654,88800.0
2012-09-19 11:25:00,7.63,7.63,7.62,7.62,10400.0,7.0654,7.0654,7.0561,7.0561,10400.0
2012-09-19 11:30:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 11:35:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 11:40:00,7.62,7.64,7.62,7.63,10400.0,7.0561,7.0746,7.0561,7.0654,10400.0
2012-09-19 11:45:00,7.62,7.62,7.62,7.62,4000.0,7.0561,7.0561,7.0561,7.0561,4000.0
2012-09-19 11:50:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 11:55:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 12:00:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 12:05:00,7.62,7.62,7.62,7.62,8000.0,7.0561,7.0561,7.0561,7.0561,8000.0
2012-09-19 12:10:00,7.62,7.62,7.62,7.62,4000.0,7.0561,7.0561,7.0561,7.0561,4000.0
2012-09-19 12:15:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 12:20:00,7.63,7.63,7.63,7.63,800.0,7.0654,7.0654,7.0654,7.0654,800.0
2012-09-19 12:25:00,7.65,7.65,7.65,7.65,800.0,7.0839,7.0839,7.0839,7.0839,800.0
2012-09-19 12:30:00,7.65,7.65,7.64,7.65,2400.0,7.0839,7.0839,7.0746,7.0839,2400.0
2012-09-19 12:35:00,7.65,7.65,7.64,7.64,16000.0,7.0839,7.0839,7.0746,7.0746,16000.0
2012-09-19 12:40:00,7.64,7.64,7.64,7.64,2400.0,7.0746,7.0746,7.0746,7.0746,2400.0
2012-09-19 12:45:00,7.64,7.64,7.64,7.64,9600.0,7.0746,7.0746,7.0746,7.0746,9600.0
2012-09-19 12:50:00,7.63,7.63,7.63,7.63,5600.0,7.0654,7.0654,7.0654,7.0654,5600.0
2012-09-19 12:55:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 13:00:00,7.64,7.64,7.64,7.64,3200.0,7.0746,7.0746,7.0746,7.0746,3200.0
2012-09-19 13:05:00,7.63,7.63,7.63,7.63,17600.0,7.0654,7.0654,7.0654,7.0654,17600.0
2012-09-19 13:10:00,7.63,7.63,7.63,7.63,800.0,7.0654,7.0654,7.0654,7.0654,800.0
2012-09-19 13:15:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 13:20:00,7.62,7.62,7.62,7.62,7200.0,7.0561,7.0561,7.0561,7.0561,7200.0
2012-09-19 13:25:00,7.62,7.62,7.61,7.61,4800.0,7.0561,7.0561,7.0469,7.0469,4800.0
2012-09-19 13:30:00,7.63,7.63,7.63,7.63,800.0,7.0654,7.0654,7.0654,7.0654,800.0
2012-09-19 13:35:00,7.61,7.61,7.61,7.61,17600.0,7.0469,7.0469,7.0469,7.0469,17600.0
2012-09-19 13:40:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 13:45:00,7.61,7.61,7.61,7.61,2400.0,7.0469,7.0469,7.0469,7.0469,2400.0
2012-09-19 13:50:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-19 13:55:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:00:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:05:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:10:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:15:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:20:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:25:00,7.62,7.62,7.62,7.62,800.0,7.0561,7.0561,7.0561,7.0561,800.0
2012-09-19 14:30:00,7.62,7.62,7.62,7.62,4000.0,7.0561,7.0561,7.0561,7.0561,4000.0
2012-09-19 14:35:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 14:40:00,7.63,7.63,7.63,7.63,6400.0,7.0654,7.0654,7.0654,7.0654,6400.0
2012-09-19 14:45:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 14:50:00,7.63,7.63,7.63,7.63,8800.0,7.0654,7.0654,7.0654,7.0654,8800.0
2012-09-19 14:55:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 15:00:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 15:05:00,7.62,7.62,7.62,7.62,8000.0,7.0561,7.0561,7.0561,7.0561,8000.0
2012-09-19 15:10:00,7.64,7.64,7.64,7.64,15200.0,7.0746,7.0746,7.0746,7.0746,15200.0
2012-09-19 15:15:00,7.63,7.63,7.63,7.63,17600.0,7.0654,7.0654,7.0654,7.0654,17600.0
2012-09-19 15:20:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-19 15:25:00,7.61,7.61,7.61,7.61,4000.0,7.0469,7.0469,7.0469,7.0469,4000.0
2012-09-19 15:30:00,7.6,7.6,7.6,7.6,2400.0,7.0376,7.0376,7.0376,7.0376,2400.0
2012-09-19 15:35:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-19 15:40:00,7.6,7.62,7.6,7.62,31200.0,7.0376,7.0561,7.0376,7.0561,31200.0
2012-09-19 15:45:00,7.61,7.61,7.61,7.61,4000.0,7.0469,7.0469,7.0469,7.0469,4000.0
2012-09-19 15:50:00,7.6,7.61,7.6,7.61,4000.0,7.0376,7.0469,7.0376,7.0469,4000.0
2012-09-19 15:55:00,7.6,7.6,7.57,7.57,44800.0,7.0376,7.0376,7.0098,7.0098,44800.0
2012-09-20 09:30:00,7.48,7.48,7.47,7.48,37600.0,6.9265,6.9265,6.9172,6.9265,37600.0
2012-09-20 09:35:00,7.51,7.52,7.5,7.52,102400.0,6.9543,6.9635,6.945,6.9635,102400.0
2012-09-20 09:40:00,7.52,7.52,7.5,7.5,38400.0,6.9635,6.9635,6.945,6.945,38400.0
2012-09-20 09:45:00,7.51,7.51,7.47,7.48,31200.0,6.9543,6.9543,6.9172,6.9265,31200.0
2012-09-20 09:50:00,7.47,7.47,7.45,7.45,61600.0,6.9172,6.9172,6.8987,6.8987,61600.0
2012-09-20 09:55:00,7.45,7.45,7.45,7.45,800.0,6.8987,6.8987,6.8987,6.8987,800.0
2012-09-20 10:00:00,7.48,7.49,7.48,7.49,114400.0,6.9265,6.9357,6.9265,6.9357,114400.0
2012-09-20 10:05:00,7.5,7.5,7.48,7.49,28800.0,6.945,6.945,6.9265,6.9357,28800.0
2012-09-20 10:10:00,7.51,7.51,7.51,7.51,40800.0,6.9543,6.9543,6.9543,6.9543,40800.0
2012-09-20 10:15:00,7.51,7.51,7.5,7.51,8800.0,6.9543,6.9543,6.945,6.9543,8800.0
2012-09-20 10:20:00,7.5,7.5,7.5,7.5,18400.0,6.945,6.945,6.945,6.945,18400.0
2012-09-20 10:25:00,7.5,7.5,7.5,7.5,28800.0,6.945,6.945,6.945,6.945,28800.0
2012-09-20 10:30:00,7.5,7.5,7.5,7.5,19200.0,6.945,6.945,6.945,6.945,19200.0
2012-09-20 10:35:00,7.52,7.53,7.51,7.53,44000.0,6.9635,6.9728,6.9543,6.9728,44000.0
2012-09-20 10:40:00,7.53,7.53,7.53,7.53,3200.0,6.9728,6.9728,6.9728,6.9728,3200.0
2012-09-20 10:45:00,7.53,7.54,7.53,7.53,22400.0,6.9728,6.982,6.9728,6.9728,22400.0
2012-09-20 10:50:00,7.52,7.53,7.52,7.53,4800.0,6.9635,6.9728,6.9635,6.9728,4800.0
2012-09-20 10:55:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:00:00,7.54,7.55,7.54,7.55,20000.0,6.982,6.9913,6.982,6.9913,20000.0
2012-09-20 11:05:00,7.53,7.53,7.53,7.53,21600.0,6.9728,6.9728,6.9728,6.9728,21600.0
2012-09-20 11:10:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:15:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:20:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:25:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:30:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-20 11:35:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:40:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:45:00,7.56,7.56,7.56,7.56,20000.0,7.0006,7.0006,7.0006,7.0006,20000.0
2012-09-20 11:50:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-20 11:55:00,7.56,7.56,7.56,7.56,2400.0,7.0006,7.0006,7.0006,7.0006,2400.0
2012-09-20 12:00:00,7.56,7.56,7.56,7.56,2400.0,7.0006,7.0006,7.0006,7.0006,2400.0
2012-09-20 12:05:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-20 12:10:00,7.56,7.56,7.55,7.55,2400.0,7.0006,7.0006,6.9913,6.9913,2400.0
2012-09-20 12:15:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:20:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:25:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:30:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:35:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:40:00,7.54,7.54,7.54,7.54,2400.0,6.982,6.982,6.982,6.982,2400.0
2012-09-20 12:45:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-20 12:50:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-20 12:55:00,7.52,7.52,7.52,7.52,2400.0,6.9635,6.9635,6.9635,6.9635,2400.0
2012-09-20 13:00:00,7.53,7.54,7.53,7.54,5600.0,6.9728,6.982,6.9728,6.982,5600.0
2012-09-20 13:05:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:10:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:15:00,7.54,7.54,7.54,7.54,2400.0,6.982,6.982,6.982,6.982,2400.0
2012-09-20 13:20:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:25:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:30:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:35:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-20 13:40:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-20 13:45:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-20 13:50:00,7.56,7.56,7.56,7.56,4000.0,7.0006,7.0006,7.0006,7.0006,4000.0
2012-09-20 13:55:00,7.56,7.56,7.56,7.56,40000.0,7.0006,7.0006,7.0006,7.0006,40000.0
2012-09-20 14:00:00,7.57,7.57,7.56,7.56,13600.0,7.0098,7.0098,7.0006,7.0006,13600.0
2012-09-20 14:05:00,7.56,7.57,7.56,7.57,21600.0,7.0006,7.0098,7.0006,7.0098,21600.0
2012-09-20 14:10:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-20 14:15:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 14:20:00,7.55,7.56,7.55,7.56,28800.0,6.9913,7.0006,6.9913,7.0006,28800.0
2012-09-20 14:25:00,7.59,7.59,7.59,7.59,800.0,7.0283,7.0283,7.0283,7.0283,800.0
2012-09-20 14:30:00,7.58,7.58,7.58,7.58,10400.0,7.0191,7.0191,7.0191,7.0191,10400.0
2012-09-20 14:35:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-20 14:40:00,7.57,7.57,7.57,7.57,2400.0,7.0098,7.0098,7.0098,7.0098,2400.0
2012-09-20 14:45:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 14:50:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 14:55:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 15:00:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 15:05:00,7.58,7.58,7.58,7.58,2400.0,7.0191,7.0191,7.0191,7.0191,2400.0
2012-09-20 15:10:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-20 15:15:00,7.58,7.58,7.58,7.58,15200.0,7.0191,7.0191,7.0191,7.0191,15200.0
2012-09-20 15:20:00,7.58,7.6,7.58,7.6,13600.0,7.0191,7.0376,7.0191,7.0376,13600.0
2012-09-20 15:25:00,7.59,7.6,7.59,7.6,2400.0,7.0283,7.0376,7.0283,7.0376,2400.0
2012-09-20 15:30:00,7.59,7.6,7.59,7.59,80000.0,7.0283,7.0376,7.0283,7.0283,80000.0
2012-09-20 15:35:00,7.59,7.59,7.58,7.58,2400.0,7.0283,7.0283,7.0191,7.0191,2400.0
2012-09-20 15:40:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-20 15:45:00,7.57,7.57,7.57,7.57,6400.0,7.0098,7.0098,7.0098,7.0098,6400.0
2012-09-20 15:50:00,7.57,7.58,7.57,7.58,7200.0,7.0098,7.0191,7.0098,7.0191,7200.0
2012-09-20 15:55:00,7.58,7.61,7.57,7.6,41600.0,7.0191,7.0469,7.0098,7.0376,41600.0
2012-09-21 09:30:00,7.7,7.7,7.68,7.68,104000.0,7.1302,7.1302,7.1117,7.1117,104000.0
2012-09-21 09:35:00,7.66,7.67,7.66,7.67,32000.0,7.0932,7.1024,7.0932,7.1024,32000.0
2012-09-21 09:40:00,7.66,7.66,7.64,7.65,40000.0,7.0932,7.0932,7.0746,7.0839,40000.0
2012-09-21 09:45:00,7.65,7.65,7.64,7.64,17600.0,7.0839,7.0839,7.0746,7.0746,17600.0
2012-09-21 09:50:00,7.65,7.66,7.65,7.66,16000.0,7.0839,7.0932,7.0839,7.0932,16000.0
2012-09-21 09:55:00,7.67,7.67,7.66,7.66,7200.0,7.1024,7.1024,7.0932,7.0932,7200.0
2012-09-21 10:00:00,7.67,7.67,7.66,7.67,8000.0,7.1024,7.1024,7.0932,7.1024,8000.0
2012-09-21 10:05:00,7.67,7.67,7.67,7.67,3200.0,7.1024,7.1024,7.1024,7.1024,3200.0
2012-09-21 10:10:00,7.67,7.67,7.67,7.67,0.0,7.1024,7.1024,7.1024,7.1024,0.0
2012-09-21 10:15:00,7.65,7.65,7.65,7.65,25600.0,7.0839,7.0839,7.0839,7.0839,25600.0
2012-09-21 10:20:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 10:25:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 10:30:00,7.68,7.68,7.68,7.68,8000.0,7.1117,7.1117,7.1117,7.1117,8000.0
2012-09-21 10:35:00,7.68,7.68,7.68,7.68,0.0,7.1117,7.1117,7.1117,7.1117,0.0
2012-09-21 10:40:00,7.68,7.68,7.68,7.68,0.0,7.1117,7.1117,7.1117,7.1117,0.0
2012-09-21 10:45:00,7.68,7.68,7.68,7.68,0.0,7.1117,7.1117,7.1117,7.1117,0.0
2012-09-21 10:50:00,7.65,7.65,7.65,7.65,15200.0,7.0839,7.0839,7.0839,7.0839,15200.0
2012-09-21 10:55:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 11:00:00,7.65,7.65,7.65,7.65,3200.0,7.0839,7.0839,7.0839,7.0839,3200.0
2012-09-21 11:05:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 11:10:00,7.64,7.64,7.63,7.63,17600.0,7.0746,7.0746,7.0654,7.0654,17600.0
2012-09-21 11:15:00,7.64,7.64,7.64,7.64,16800.0,7.0746,7.0746,7.0746,7.0746,16800.0
2012-09-21 11:20:00,7.64,7.64,7.63,7.63,16000.0,7.0746,7.0746,7.0654,7.0654,16000.0
2012-09-21 11:25:00,7.64,7.64,7.64,7.64,12000.0,7.0746,7.0746,7.0746,7.0746,12000.0
2012-09-21 11:30:00,7.65,7.65,7.64,7.64,15200.0,7.0839,7.0839,7.0746,7.0746,15200.0
2012-09-21 11:35:00,7.64,7.64,7.64,7.64,0.0,7.0746,7.0746,7.0746,7.0746,0.0
2012-09-21 11:40:00,7.65,7.65,7.65,7.65,4800.0,7.0839,7.0839,7.0839,7.0839,4800.0
2012-09-21 11:45:00,7.66,7.67,7.66,7.67,18400.0,7.0932,7.1024,7.0932,7.1024,18400.0
2012-09-21 11:50:00,7.67,7.67,7.67,7.67,0.0,7.1024,7.1024,7.1024,7.1024,0.0
2012-09-21 11:55:00,7.67,7.67,7.67,7.67,0.0,7.1024,7.1024,7.1024,7.1024,0.0
2012-09-21 12:00:00,7.68,7.68,7.67,7.67,2400.0,7.1117,7.1117,7.1024,7.1024,2400.0
2012-09-21 12:05:00,7.66,7.66,7.66,7.66,800.0,7.0932,7.0932,7.0932,7.0932,800.0
2012-09-21 12:10:00,7.66,7.66,7.66,7.66,12800.0,7.0932,7.0932,7.0932,7.0932,12800.0
2012-09-21 12:15:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 12:20:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 12:25:00,7.65,7.65,7.64,7.64,6400.0,7.0839,7.0839,7.0746,7.0746,6400.0
2012-09-21 12:30:00,7.65,7.65,7.65,7.65,12800.0,7.0839,7.0839,7.0839,7.0839,12800.0
2012-09-21 12:35:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 12:40:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 12:45:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 12:50:00,7.66,7.66,7.66,7.66,800.0,7.0932,7.0932,7.0932,7.0932,800.0
2012-09-21 12:55:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:00:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:05:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:10:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:15:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:20:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:25:00,7.65,7.65,7.65,7.65,800.0,7.0839,7.0839,7.0839,7.0839,800.0
2012-09-21 13:30:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 13:35:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 13:40:00,7.66,7.66,7.66,7.66,5600.0,7.0932,7.0932,7.0932,7.0932,5600.0
2012-09-21 13:45:00,7.65,7.65,7.65,7.65,3200.0,7.0839,7.0839,7.0839,7.0839,3200.0
2012-09-21 13:50:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 13:55:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:00:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:05:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:10:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:15:00,7.64,7.64,7.63,7.64,23200.0,7.0746,7.0746,7.0654,7.0746,23200.0
2012-09-21 14:20:00,7.63,7.63,7.63,7.63,6400.0,7.0654,7.0654,7.0654,7.0654,6400.0
2012-09-21 14:25:00,7.63,7.63,7.63,7.63,800.0,7.0654,7.0654,7.0654,7.0654,800.0
2012-09-21 14:30:00,7.63,7.63,7.63,7.63,8000.0,7.0654,7.0654,7.0654,7.0654,8000.0
2012-09-21 14:35:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 14:40:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 14:45:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 14:50:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 14:55:00,7.63,7.63,7.63,7.63,3200.0,7.0654,7.0654,7.0654,7.0654,3200.0
2012-09-21 15:00:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 15:05:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 15:10:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 15:15:00,7.64,7.64,7.62,7.62,20800.0,7.0746,7.0746,7.0561,7.0561,20800.0
2012-09-21 15:20:00,7.62,7.63,7.62,7.63,7200.0,7.0561,7.0654,7.0561,7.0654,7200.0
2012-09-21 15:25:00,7.63,7.63,7.62,7.62,12000.0,7.0654,7.0654,7.0561,7.0561,12000.0
2012-09-21 15:30:00,7.62,7.62,7.62,7.62,2400.0,7.0561,7.0561,7.0561,7.0561,2400.0
2012-09-21 15:35:00,7.6,7.6,7.59,7.59,7200.0,7.0376,7.0376,7.0283,7.0283,7200.0
2012-09-21 15:40:00,7.61,7.61,7.61,7.61,9600.0,7.0469,7.0469,7.0469,7.0469,9600.0
2012-09-21 15:45:00,7.61,7.61,7.59,7.59,3200.0,7.0469,7.0469,7.0283,7.0283,3200.0
2012-09-21 15:50:00,7.58,7.59,7.58,7.58,22400.0,7.0191,7.0283,7.0191,7.0191,22400.0
2012-09-21 15:55:00,7.58,7.58,7.56,7.56,76800.0,7.0191,7.0191,7.0006,7.0006,76800.0
2012-09-24 09:30:00,7.47,7.49,7.47,7.49,52800.0,6.9172,6.9357,6.9172,6.9357,52800.0
2012-09-24 09:35:00,7.48,7.5,7.48,7.49,36000.0,6.9265,6.945,6.9265,6.9357,36000.0
2012-09-24 09:40:00,7.52,7.52,7.52,7.52,3200.0,6.9635,6.9635,6.9635,6.9635,3200.0
2012-09-24 09:45:00,7.5,7.5,7.5,7.5,1600.0,6.945,6.945,6.945,6.945,1600.0
2012-09-24 09:50:00,7.5,7.5,7.5,7.5,0.0,6.945,6.945,6.945,6.945,0.0
2012-09-24 09:55:00,7.51,7.51,7.51,7.51,1600.0,6.9543,6.9543,6.9543,6.9543,1600.0
2012-09-24 10:00:00,7.51,7.51,7.51,7.51,17600.0,6.9543,6.9543,6.9543,6.9543,17600.0
2012-09-24 10:05:00,7.51,7.51,7.5,7.5,15200.0,6.9543,6.9543,6.945,6.945,15200.0
2012-09-24 10:10:00,7.5,7.5,7.5,7.5,17600.0,6.945,6.945,6.945,6.945,17600.0
2012-09-24 10:15:00,7.49,7.49,7.48,7.48,12000.0,6.9357,6.9357,6.9265,6.9265,12000.0
2012-09-24 10:20:00,7.48,7.49,7.48,7.49,15200.0,6.9265,6.9357,6.9265,6.9357,15200.0
2012-09-24 10:25:00,7.48,7.51,7.48,7.5,4000.0,6.9265,6.9543,6.9265,6.945,4000.0
2012-09-24 10:30:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-24 10:35:00,7.52,7.52,7.52,7.52,11200.0,6.9635,6.9635,6.9635,6.9635,11200.0
2012-09-24 10:40:00,7.52,7.52,7.52,7.52,16000.0,6.9635,6.9635,6.9635,6.9635,16000.0
2012-09-24 10:45:00,7.52,7.53,7.52,7.52,44000.0,6.9635,6.9728,6.9635,6.9635,44000.0
2012-09-24 10:50:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-24 10:55:00,7.54,7.55,7.54,7.55,5600.0,6.982,6.9913,6.982,6.9913,5600.0
2012-09-24 11:00:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-24 11:05:00,7.54,7.54,7.54,7.54,1600.0,6.982,6.982,6.982,6.982,1600.0
2012-09-24 11:10:00,7.52,7.53,7.52,7.53,29600.0,6.9635,6.9728,6.9635,6.9728,29600.0
2012-09-24 11:15:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-24 11:20:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-24 11:25:00,7.53,7.53,7.53,7.53,4800.0,6.9728,6.9728,6.9728,6.9728,4800.0
2012-09-24 11:30:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-24 11:35:00,7.54,7.54,7.52,7.52,4000.0,6.982,6.982,6.9635,6.9635,4000.0
2012-09-24 11:40:00,7.52,7.53,7.51,7.53,36800.0,6.9635,6.9728,6.9543,6.9728,36800.0
2012-09-24 11:45:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 11:50:00,7.53,7.53,7.53,7.53,3200.0,6.9728,6.9728,6.9728,6.9728,3200.0
2012-09-24 11:55:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 12:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 12:05:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 12:10:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 12:15:00,7.54,7.54,7.54,7.54,8800.0,6.982,6.982,6.982,6.982,8800.0
2012-09-24 12:20:00,7.55,7.55,7.55,7.55,8000.0,6.9913,6.9913,6.9913,6.9913,8000.0
2012-09-24 12:25:00,7.53,7.53,7.53,7.53,4800.0,6.9728,6.9728,6.9728,6.9728,4800.0
2012-09-24 12:30:00,7.53,7.53,7.52,7.52,8000.0,6.9728,6.9728,6.9635,6.9635,8000.0
2012-09-24 12:35:00,7.52,7.52,7.52,7.52,5600.0,6.9635,6.9635,6.9635,6.9635,5600.0
2012-09-24 12:40:00,7.51,7.51,7.51,7.51,800.0,6.9543,6.9543,6.9543,6.9543,800.0
2012-09-24 12:45:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-24 12:50:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-24 12:55:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-24 13:00:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-24 13:05:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 13:10:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 13:15:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 13:20:00,7.52,7.52,7.52,7.52,7200.0,6.9635,6.9635,6.9635,6.9635,7200.0
2012-09-24 13:25:00,7.53,7.53,7.53,7.53,2400.0,6.9728,6.9728,6.9728,6.9728,2400.0
2012-09-24 13:30:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-24 13:35:00,7.51,7.51,7.51,7.51,12800.0,6.9543,6.9543,6.9543,6.9543,12800.0
2012-09-24 13:40:00,7.52,7.52,7.51,7.51,5600.0,6.9635,6.9635,6.9543,6.9543,5600.0
2012-09-24 13:45:00,7.52,7.52,7.52,7.52,3200.0,6.9635,6.9635,6.9635,6.9635,3200.0
2012-09-24 13:50:00,7.52,7.52,7.52,7.52,21600.0,6.9635,6.9635,6.9635,6.9635,21600.0
2012-09-24 13:55:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-24 14:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 14:05:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-24 14:10:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-24 14:15:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-24 14:20:00,7.55,7.55,7.55,7.55,16000.0,6.9913,6.9913,6.9913,6.9913,16000.0
2012-09-24 14:25:00,7.55,7.57,7.55,7.57,26400.0,6.9913,7.0098,6.9913,7.0098,26400.0
2012-09-24 14:30:00,7.57,7.57,7.57,7.57,9600.0,7.0098,7.0098,7.0098,7.0098,9600.0
2012-09-24 14:35:00,7.58,7.58,7.58,7.58,6400.0,7.0191,7.0191,7.0191,7.0191,6400.0
2012-09-24 14:40:00,7.58,7.59,7.58,7.58,5600.0,7.0191,7.0283,7.0191,7.0191,5600.0
2012-09-24 14:45:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-24 14:50:00,7.59,7.61,7.59,7.61,19200.0,7.0283,7.0469,7.0283,7.0469,19200.0
2012-09-24 14:55:00,7.6,7.6,7.59,7.6,2400.0,7.0376,7.0376,7.0283,7.0376,2400.0
2012-09-24 15:00:00,7.59,7.59,7.58,7.58,8000.0,7.0283,7.0283,7.0191,7.0191,8000.0
2012-09-24 15:05:00,7.58,7.59,7.58,7.59,7200.0,7.0191,7.0283,7.0191,7.0283,7200.0
2012-09-24 15:10:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-24 15:15:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-24 15:20:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-24 15:25:00,7.59,7.6,7.59,7.6,5600.0,7.0283,7.0376,7.0283,7.0376,5600.0
2012-09-24 15:30:00,7.6,7.6,7.6,7.6,0.0,7.0376,7.0376,7.0376,7.0376,0.0
2012-09-24 15:35:00,7.59,7.59,7.59,7.59,1600.0,7.0283,7.0283,7.0283,7.0283,1600.0
2012-09-24 15:40:00,7.59,7.59,7.57,7.57,4800.0,7.0283,7.0283,7.0098,7.0098,4800.0
2012-09-24 15:45:00,7.57,7.58,7.56,7.57,28800.0,7.0098,7.0191,7.0006,7.0098,28800.0
2012-09-24 15:50:00,7.56,7.56,7.54,7.55,48000.0,7.0006,7.0006,6.982,6.9913,48000.0
2012-09-24 15:55:00,7.55,7.55,7.54,7.54,61600.0,6.9913,6.9913,6.982,6.982,61600.0
2012-09-25 09:30:00,7.58,7.58,7.58,7.58,50400.0,7.0223,7.0223,7.0223,7.0223,50400.0
2012-09-25 09:35:00,7.57,7.58,7.57,7.58,1600.0,7.0131,7.0223,7.0131,7.0223,1600.0
2012-09-25 09:40:00,7.58,7.58,7.56,7.58,20800.0,7.0223,7.0223,7.0038,7.0223,20800.0
2012-09-25 09:45:00,7.56,7.57,7.56,7.57,11200.0,7.0038,7.0131,7.0038,7.0131,11200.0
2012-09-25 09:50:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-09-25 09:55:00,7.57,7.59,7.57,7.59,25600.0,7.0131,7.0316,7.0131,7.0316,25600.0
2012-09-25 10:00:00,7.6,7.61,7.59,7.59,76000.0,7.0409,7.0501,7.0316,7.0316,76000.0
2012-09-25 10:05:00,7.6,7.62,7.6,7.62,4000.0,7.0409,7.0594,7.0409,7.0594,4000.0
2012-09-25 10:10:00,7.62,7.62,7.62,7.62,20800.0,7.0594,7.0594,7.0594,7.0594,20800.0
2012-09-25 10:15:00,7.63,7.63,7.63,7.63,800.0,7.0687,7.0687,7.0687,7.0687,800.0
2012-09-25 10:20:00,7.62,7.62,7.62,7.62,800.0,7.0594,7.0594,7.0594,7.0594,800.0
2012-09-25 10:25:00,7.62,7.62,7.62,7.62,4000.0,7.0594,7.0594,7.0594,7.0594,4000.0
2012-09-25 10:30:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2012-09-25 10:35:00,7.6,7.61,7.6,7.61,8800.0,7.0409,7.0501,7.0409,7.0501,8800.0
2012-09-25 10:40:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2012-09-25 10:45:00,7.62,7.63,7.62,7.63,2400.0,7.0594,7.0687,7.0594,7.0687,2400.0
2012-09-25 10:50:00,7.62,7.62,7.62,7.62,800.0,7.0594,7.0594,7.0594,7.0594,800.0
2012-09-25 10:55:00,7.61,7.61,7.61,7.61,2400.0,7.0501,7.0501,7.0501,7.0501,2400.0
2012-09-25 11:00:00,7.62,7.63,7.62,7.63,1600.0,7.0594,7.0687,7.0594,7.0687,1600.0
2012-09-25 11:05:00,7.63,7.63,7.63,7.63,1600.0,7.0687,7.0687,7.0687,7.0687,1600.0
2012-09-25 11:10:00,7.63,7.63,7.63,7.63,800.0,7.0687,7.0687,7.0687,7.0687,800.0
2012-09-25 11:15:00,7.62,7.62,7.62,7.62,12000.0,7.0594,7.0594,7.0594,7.0594,12000.0
2012-09-25 11:20:00,7.62,7.62,7.62,7.62,2400.0,7.0594,7.0594,7.0594,7.0594,2400.0
2012-09-25 11:25:00,7.62,7.62,7.62,7.62,2400.0,7.0594,7.0594,7.0594,7.0594,2400.0
2012-09-25 11:30:00,7.61,7.61,7.61,7.61,4800.0,7.0501,7.0501,7.0501,7.0501,4800.0
2012-09-25 11:35:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2012-09-25 11:40:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2012-09-25 11:45:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2012-09-25 11:50:00,7.6,7.6,7.6,7.6,4800.0,7.0409,7.0409,7.0409,7.0409,4800.0
2012-09-25 11:55:00,7.6,7.6,7.59,7.6,8800.0,7.0409,7.0409,7.0316,7.0409,8800.0
2012-09-25 12:00:00,7.6,7.6,7.58,7.58,11200.0,7.0409,7.0409,7.0223,7.0223,11200.0
2012-09-25 12:05:00,7.58,7.58,7.58,7.58,800.0,7.0223,7.0223,7.0223,7.0223,800.0
2012-09-25 12:10:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-09-25 12:15:00,7.58,7.58,7.57,7.57,11200.0,7.0223,7.0223,7.0131,7.0131,11200.0
2012-09-25 12:20:00,7.55,7.55,7.55,7.55,4000.0,6.9946,6.9946,6.9946,6.9946,4000.0
2012-09-25 12:25:00,7.55,7.55,7.55,7.55,2400.0,6.9946,6.9946,6.9946,6.9946,2400.0
2012-09-25 12:30:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-09-25 12:35:00,7.55,7.55,7.55,7.55,800.0,6.9946,6.9946,6.9946,6.9946,800.0
2012-09-25 12:40:00,7.5,7.5,7.48,7.48,5600.0,6.9482,6.9482,6.9297,6.9297,5600.0
2012-09-25 12:45:00,7.49,7.5,7.49,7.5,7200.0,6.939,6.9482,6.939,6.9482,7200.0
2012-09-25 12:50:00,7.5,7.5,7.5,7.5,16800.0,6.9482,6.9482,6.9482,6.9482,16800.0
2012-09-25 12:55:00,7.5,7.51,7.5,7.51,13600.0,6.9482,6.9575,6.9482,6.9575,13600.0
2012-09-25 13:00:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-09-25 13:05:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-09-25 13:10:00,7.51,7.51,7.51,7.51,4800.0,6.9575,6.9575,6.9575,6.9575,4800.0
2012-09-25 13:15:00,7.51,7.51,7.51,7.51,19200.0,6.9575,6.9575,6.9575,6.9575,19200.0
2012-09-25 13:20:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2012-09-25 13:25:00,7.51,7.51,7.51,7.51,5600.0,6.9575,6.9575,6.9575,6.9575,5600.0
2012-09-25 13:30:00,7.5,7.52,7.5,7.52,6400.0,6.9482,6.9668,6.9482,6.9668,6400.0
2012-09-25 13:35:00,7.53,7.53,7.52,7.52,12800.0,6.976,6.976,6.9668,6.9668,12800.0
2012-09-25 13:40:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2012-09-25 13:45:00,7.48,7.49,7.48,7.49,4800.0,6.9297,6.939,6.9297,6.939,4800.0
2012-09-25 13:50:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-09-25 13:55:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-09-25 14:00:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2012-09-25 14:05:00,7.49,7.5,7.49,7.5,6400.0,6.939,6.9482,6.939,6.9482,6400.0
2012-09-25 14:10:00,7.5,7.5,7.5,7.5,3200.0,6.9482,6.9482,6.9482,6.9482,3200.0
2012-09-25 14:15:00,7.51,7.51,7.51,7.51,16800.0,6.9575,6.9575,6.9575,6.9575,16800.0
2012-09-25 14:20:00,7.48,7.48,7.47,7.47,21600.0,6.9297,6.9297,6.9204,6.9204,21600.0
2012-09-25 14:25:00,7.48,7.48,7.47,7.47,3200.0,6.9297,6.9297,6.9204,6.9204,3200.0
2012-09-25 14:30:00,7.49,7.49,7.49,7.49,16000.0,6.939,6.939,6.939,6.939,16000.0
2012-09-25 14:35:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2012-09-25 14:40:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2012-09-25 14:45:00,7.47,7.48,7.47,7.48,8000.0,6.9204,6.9297,6.9204,6.9297,8000.0
2012-09-25 14:50:00,7.48,7.48,7.48,7.48,4800.0,6.9297,6.9297,6.9297,6.9297,4800.0
2012-09-25 14:55:00,7.48,7.48,7.47,7.47,2400.0,6.9297,6.9297,6.9204,6.9204,2400.0
2012-09-25 15:00:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-09-25 15:05:00,7.44,7.44,7.43,7.43,23200.0,6.8926,6.8926,6.8834,6.8834,23200.0
2012-09-25 15:10:00,7.42,7.42,7.37,7.4,17600.0,6.8741,6.8741,6.8278,6.8556,17600.0
2012-09-25 15:15:00,7.41,7.42,7.41,7.42,3200.0,6.8649,6.8741,6.8649,6.8741,3200.0
2012-09-25 15:20:00,7.42,7.43,7.42,7.43,20000.0,6.8741,6.8834,6.8741,6.8834,20000.0
2012-09-25 15:25:00,7.42,7.42,7.42,7.42,7200.0,6.8741,6.8741,6.8741,6.8741,7200.0
2012-09-25 15:30:00,7.43,7.43,7.42,7.43,7200.0,6.8834,6.8834,6.8741,6.8834,7200.0
2012-09-25 15:35:00,7.43,7.44,7.41,7.41,8800.0,6.8834,6.8926,6.8649,6.8649,8800.0
2012-09-25 15:40:00,7.4,7.4,7.39,7.4,24800.0,6.8556,6.8556,6.8463,6.8556,24800.0
2012-09-25 15:45:00,7.4,7.4,7.39,7.4,13600.0,6.8556,6.8556,6.8463,6.8556,13600.0
2012-09-25 15:50:00,7.39,7.4,7.39,7.4,15200.0,6.8463,6.8556,6.8463,6.8556,15200.0
2012-09-25 15:55:00,7.39,7.39,7.37,7.37,80800.0,6.8463,6.8463,6.8278,6.8278,80800.0
2012-09-26 09:30:00,7.38,7.4,7.38,7.39,186400.0,6.8371,6.8556,6.8371,6.8463,186400.0
2012-09-26 09:35:00,7.4,7.4,7.38,7.38,52800.0,6.8556,6.8556,6.8371,6.8371,52800.0
2012-09-26 09:40:00,7.37,7.37,7.36,7.36,33600.0,6.8278,6.8278,6.8185,6.8185,33600.0
2012-09-26 09:45:00,7.37,7.37,7.35,7.35,7200.0,6.8278,6.8278,6.8093,6.8093,7200.0
2012-09-26 09:50:00,7.36,7.36,7.36,7.36,20800.0,6.8185,6.8185,6.8185,6.8185,20800.0
2012-09-26 09:55:00,7.36,7.36,7.36,7.36,25600.0,6.8185,6.8185,6.8185,6.8185,25600.0
2012-09-26 10:00:00,7.36,7.37,7.34,7.37,41600.0,6.8185,6.8278,6.8,6.8278,41600.0
2012-09-26 10:05:00,7.36,7.36,7.36,7.36,6400.0,6.8185,6.8185,6.8185,6.8185,6400.0
2012-09-26 10:10:00,7.36,7.36,7.36,7.36,3200.0,6.8185,6.8185,6.8185,6.8185,3200.0
2012-09-26 10:15:00,7.35,7.36,7.35,7.36,15200.0,6.8093,6.8185,6.8093,6.8185,15200.0
2012-09-26 10:20:00,7.34,7.35,7.34,7.35,19200.0,6.8,6.8093,6.8,6.8093,19200.0
2012-09-26 10:25:00,7.34,7.34,7.33,7.33,14400.0,6.8,6.8,6.7907,6.7907,14400.0
2012-09-26 10:30:00,7.32,7.34,7.32,7.33,172000.0,6.7815,6.8,6.7815,6.7907,172000.0
2012-09-26 10:35:00,7.32,7.32,7.29,7.3,44800.0,6.7815,6.7815,6.7537,6.7629,44800.0
2012-09-26 10:40:00,7.29,7.3,7.29,7.3,20800.0,6.7537,6.7629,6.7537,6.7629,20800.0
2012-09-26 10:45:00,7.31,7.31,7.3,7.3,6400.0,6.7722,6.7722,6.7629,6.7629,6400.0
2012-09-26 10:50:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2012-09-26 10:55:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-09-26 11:00:00,7.32,7.32,7.3,7.3,2400.0,6.7815,6.7815,6.7629,6.7629,2400.0
2012-09-26 11:05:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2012-09-26 11:10:00,7.32,7.32,7.31,7.31,4800.0,6.7815,6.7815,6.7722,6.7722,4800.0
2012-09-26 11:15:00,7.33,7.35,7.33,7.35,39200.0,6.7907,6.8093,6.7907,6.8093,39200.0
2012-09-26 11:20:00,7.35,7.35,7.34,7.34,5600.0,6.8093,6.8093,6.8,6.8,5600.0
2012-09-26 11:25:00,7.34,7.35,7.34,7.35,16000.0,6.8,6.8093,6.8,6.8093,16000.0
2012-09-26 11:30:00,7.32,7.32,7.32,7.32,3200.0,6.7815,6.7815,6.7815,6.7815,3200.0
2012-09-26 11:35:00,7.31,7.32,7.31,7.32,1600.0,6.7722,6.7815,6.7722,6.7815,1600.0
2012-09-26 11:40:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2012-09-26 11:45:00,7.36,7.36,7.34,7.34,2400.0,6.8185,6.8185,6.8,6.8,2400.0
2012-09-26 11:50:00,7.34,7.34,7.33,7.33,28000.0,6.8,6.8,6.7907,6.7907,28000.0
2012-09-26 11:55:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2012-09-26 12:00:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 12:05:00,7.36,7.36,7.36,7.36,6400.0,6.8185,6.8185,6.8185,6.8185,6400.0
2012-09-26 12:10:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-09-26 12:15:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-09-26 12:20:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 12:25:00,7.35,7.35,7.35,7.35,22400.0,6.8093,6.8093,6.8093,6.8093,22400.0
2012-09-26 12:30:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 12:35:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 12:40:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 12:45:00,7.34,7.34,7.32,7.32,4800.0,6.8,6.8,6.7815,6.7815,4800.0
2012-09-26 12:50:00,7.32,7.32,7.32,7.32,6400.0,6.7815,6.7815,6.7815,6.7815,6400.0
2012-09-26 12:55:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2012-09-26 13:00:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:05:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:10:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:15:00,7.35,7.35,7.35,7.35,40800.0,6.8093,6.8093,6.8093,6.8093,40800.0
2012-09-26 13:20:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:25:00,7.38,7.38,7.36,7.36,20800.0,6.8371,6.8371,6.8185,6.8185,20800.0
2012-09-26 13:30:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 13:35:00,7.36,7.36,7.36,7.36,2400.0,6.8185,6.8185,6.8185,6.8185,2400.0
2012-09-26 13:40:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 13:45:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2012-09-26 13:50:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:55:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 14:00:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2012-09-26 14:05:00,7.36,7.36,7.36,7.36,1600.0,6.8185,6.8185,6.8185,6.8185,1600.0
2012-09-26 14:10:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:15:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:20:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:25:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:30:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:35:00,7.32,7.33,7.32,7.33,80000.0,6.7815,6.7907,6.7815,6.7907,80000.0
2012-09-26 14:40:00,7.33,7.34,7.33,7.34,89600.0,6.7907,6.8,6.7907,6.8,89600.0
2012-09-26 14:45:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-26 14:50:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-26 14:55:00,7.33,7.33,7.32,7.32,4800.0,6.7907,6.7907,6.7815,6.7815,4800.0
2012-09-26 15:00:00,7.31,7.31,7.31,7.31,8000.0,6.7722,6.7722,6.7722,6.7722,8000.0
2012-09-26 15:05:00,7.3,7.3,7.3,7.3,2400.0,6.7629,6.7629,6.7629,6.7629,2400.0
2012-09-26 15:10:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2012-09-26 15:15:00,7.31,7.33,7.31,7.33,24000.0,6.7722,6.7907,6.7722,6.7907,24000.0
2012-09-26 15:20:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-26 15:25:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-26 15:30:00,7.31,7.31,7.31,7.31,4000.0,6.7722,6.7722,6.7722,6.7722,4000.0
2012-09-26 15:35:00,7.29,7.29,7.29,7.29,8000.0,6.7537,6.7537,6.7537,6.7537,8000.0
2012-09-26 15:40:00,7.29,7.3,7.29,7.3,25600.0,6.7537,6.7629,6.7537,6.7629,25600.0
2012-09-26 15:45:00,7.3,7.3,7.29,7.29,2400.0,6.7629,6.7629,6.7537,6.7537,2400.0
2012-09-26 15:50:00,7.29,7.3,7.29,7.3,30400.0,6.7537,6.7629,6.7537,6.7629,30400.0
2012-09-26 15:55:00,7.31,7.31,7.3,7.3,87200.0,6.7722,6.7722,6.7629,6.7629,87200.0
2012-09-27 09:30:00,7.39,7.39,7.38,7.38,60800.0,6.8463,6.8463,6.8371,6.8371,60800.0
2012-09-27 09:35:00,7.38,7.39,7.38,7.38,21600.0,6.8371,6.8463,6.8371,6.8371,21600.0
2012-09-27 09:40:00,7.38,7.38,7.36,7.36,4800.0,6.8371,6.8371,6.8185,6.8185,4800.0
2012-09-27 09:45:00,7.37,7.38,7.37,7.38,25600.0,6.8278,6.8371,6.8278,6.8371,25600.0
2012-09-27 09:50:00,7.38,7.38,7.36,7.37,30400.0,6.8371,6.8371,6.8185,6.8278,30400.0
2012-09-27 09:55:00,7.35,7.36,7.34,7.35,182400.0,6.8093,6.8185,6.8,6.8093,182400.0
2012-09-27 10:00:00,7.35,7.35,7.32,7.33,44000.0,6.8093,6.8093,6.7815,6.7907,44000.0
2012-09-27 10:05:00,7.32,7.33,7.31,7.33,16000.0,6.7815,6.7907,6.7722,6.7907,16000.0
2012-09-27 10:10:00,7.31,7.32,7.3,7.32,33600.0,6.7722,6.7815,6.7629,6.7815,33600.0
2012-09-27 10:15:00,7.32,7.35,7.32,7.34,64000.0,6.7815,6.8093,6.7815,6.8,64000.0
2012-09-27 10:20:00,7.33,7.33,7.33,7.33,3200.0,6.7907,6.7907,6.7907,6.7907,3200.0
2012-09-27 10:25:00,7.34,7.34,7.32,7.32,20800.0,6.8,6.8,6.7815,6.7815,20800.0
2012-09-27 10:30:00,7.32,7.32,7.31,7.31,8800.0,6.7815,6.7815,6.7722,6.7722,8800.0
2012-09-27 10:35:00,7.33,7.33,7.32,7.32,34400.0,6.7907,6.7907,6.7815,6.7815,34400.0
2012-09-27 10:40:00,7.33,7.33,7.33,7.33,15200.0,6.7907,6.7907,6.7907,6.7907,15200.0
2012-09-27 10:45:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-27 10:50:00,7.33,7.34,7.33,7.33,17600.0,6.7907,6.8,6.7907,6.7907,17600.0
2012-09-27 10:55:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-27 11:00:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2012-09-27 11:05:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-27 11:10:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-27 11:15:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-27 11:20:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-27 11:25:00,7.3,7.3,7.3,7.3,4800.0,6.7629,6.7629,6.7629,6.7629,4800.0
2012-09-27 11:30:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-09-27 11:35:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-27 11:40:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-27 11:45:00,7.32,7.33,7.32,7.33,1600.0,6.7815,6.7907,6.7815,6.7907,1600.0
2012-09-27 11:50:00,7.32,7.32,7.32,7.32,16000.0,6.7815,6.7815,6.7815,6.7815,16000.0
2012-09-27 11:55:00,7.33,7.37,7.33,7.37,65600.0,6.7907,6.8278,6.7907,6.8278,65600.0
2012-09-27 12:00:00,7.38,7.39,7.38,7.39,107200.0,6.8371,6.8463,6.8371,6.8463,107200.0
2012-09-27 12:05:00,7.39,7.39,7.39,7.39,0.0,6.8463,6.8463,6.8463,6.8463,0.0
2012-09-27 12:10:00,7.4,7.41,7.39,7.39,56000.0,6.8556,6.8649,6.8463,6.8463,56000.0
2012-09-27 12:15:00,7.4,7.4,7.4,7.4,20000.0,6.8556,6.8556,6.8556,6.8556,20000.0
2012-09-27 12:20:00,7.39,7.39,7.39,7.39,6400.0,6.8463,6.8463,6.8463,6.8463,6400.0
2012-09-27 12:25:00,7.4,7.43,7.4,7.43,45600.0,6.8556,6.8834,6.8556,6.8834,45600.0
2012-09-27 12:30:00,7.43,7.44,7.43,7.44,6400.0,6.8834,6.8926,6.8834,6.8926,6400.0
2012-09-27 12:35:00,7.43,7.43,7.42,7.42,31200.0,6.8834,6.8834,6.8741,6.8741,31200.0
2012-09-27 12:40:00,7.42,7.43,7.41,7.41,10400.0,6.8741,6.8834,6.8649,6.8649,10400.0
2012-09-27 12:45:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-09-27 12:50:00,7.41,7.41,7.41,7.41,19200.0,6.8649,6.8649,6.8649,6.8649,19200.0
2012-09-27 12:55:00,7.42,7.42,7.42,7.42,12000.0,6.8741,6.8741,6.8741,6.8741,12000.0
2012-09-27 13:00:00,7.41,7.41,7.41,7.41,800.0,6.8649,6.8649,6.8649,6.8649,800.0
2012-09-27 13:05:00,7.41,7.41,7.41,7.41,8000.0,6.8649,6.8649,6.8649,6.8649,8000.0
2012-09-27 13:10:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-09-27 13:15:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-09-27 13:20:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-09-27 13:25:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2012-09-27 13:30:00,7.43,7.43,7.43,7.43,16800.0,6.8834,6.8834,6.8834,6.8834,16800.0
2012-09-27 13:35:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-09-27 13:40:00,7.45,7.47,7.45,7.46,20000.0,6.9019,6.9204,6.9019,6.9112,20000.0
2012-09-27 13:45:00,7.46,7.46,7.46,7.46,7200.0,6.9112,6.9112,6.9112,6.9112,7200.0
2012-09-27 13:50:00,7.45,7.45,7.45,7.45,800.0,6.9019,6.9019,6.9019,6.9019,800.0
2012-09-27 13:55:00,7.44,7.44,7.44,7.44,800.0,6.8926,6.8926,6.8926,6.8926,800.0
2012-09-27 14:00:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2012-09-27 14:05:00,7.45,7.45,7.45,7.45,2400.0,6.9019,6.9019,6.9019,6.9019,2400.0
2012-09-27 14:10:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-09-27 14:15:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2012-09-27 14:20:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2012-09-27 14:25:00,7.46,7.47,7.46,7.46,7200.0,6.9112,6.9204,6.9112,6.9112,7200.0
2012-09-27 14:30:00,7.46,7.46,7.46,7.46,4000.0,6.9112,6.9112,6.9112,6.9112,4000.0
2012-09-27 14:35:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2012-09-27 14:40:00,7.46,7.46,7.46,7.46,41600.0,6.9112,6.9112,6.9112,6.9112,41600.0
2012-09-27 14:45:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2012-09-27 14:50:00,7.45,7.46,7.44,7.44,28800.0,6.9019,6.9112,6.8926,6.8926,28800.0
2012-09-27 14:55:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2012-09-27 15:00:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2012-09-27 15:05:00,7.44,7.44,7.44,7.44,8800.0,6.8926,6.8926,6.8926,6.8926,8800.0
2012-09-27 15:10:00,7.43,7.43,7.43,7.43,800.0,6.8834,6.8834,6.8834,6.8834,800.0
2012-09-27 15:15:00,7.43,7.43,7.42,7.42,12000.0,6.8834,6.8834,6.8741,6.8741,12000.0
2012-09-27 15:20:00,7.43,7.43,7.43,7.43,8800.0,6.8834,6.8834,6.8834,6.8834,8800.0
2012-09-27 15:25:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2012-09-27 15:30:00,7.44,7.44,7.44,7.44,4800.0,6.8926,6.8926,6.8926,6.8926,4800.0
2012-09-27 15:35:00,7.44,7.44,7.44,7.44,3200.0,6.8926,6.8926,6.8926,6.8926,3200.0
2012-09-27 15:40:00,7.43,7.44,7.43,7.44,4800.0,6.8834,6.8926,6.8834,6.8926,4800.0
2012-09-27 15:45:00,7.43,7.43,7.41,7.42,19200.0,6.8834,6.8834,6.8649,6.8741,19200.0
2012-09-27 15:50:00,7.41,7.42,7.4,7.41,34400.0,6.8649,6.8741,6.8556,6.8649,34400.0
2012-09-27 15:55:00,7.41,7.42,7.4,7.42,55200.0,6.8649,6.8741,6.8556,6.8741,55200.0
2012-09-28 09:30:00,7.3,7.3,7.28,7.29,68000.0,6.7629,6.7629,6.7444,6.7537,68000.0
2012-09-28 09:35:00,7.31,7.31,7.3,7.31,53600.0,6.7722,6.7722,6.7629,6.7722,53600.0
2012-09-28 09:40:00,7.3,7.31,7.26,7.27,45600.0,6.7629,6.7722,6.7259,6.7351,45600.0
2012-09-28 09:45:00,7.25,7.25,7.23,7.25,38400.0,6.7166,6.7166,6.6981,6.7166,38400.0
2012-09-28 09:50:00,7.25,7.25,7.22,7.23,13600.0,6.7166,6.7166,6.6888,6.6981,13600.0
2012-09-28 09:55:00,7.24,7.24,7.23,7.23,22400.0,6.7074,6.7074,6.6981,6.6981,22400.0
2012-09-28 10:00:00,7.24,7.25,7.24,7.24,10400.0,6.7074,6.7166,6.7074,6.7074,10400.0
2012-09-28 10:05:00,7.26,7.27,7.26,7.26,7200.0,6.7259,6.7351,6.7259,6.7259,7200.0
2012-09-28 10:10:00,7.26,7.26,7.26,7.26,8000.0,6.7259,6.7259,6.7259,6.7259,8000.0
2012-09-28 10:15:00,7.26,7.26,7.24,7.25,16000.0,6.7259,6.7259,6.7074,6.7166,16000.0
2012-09-28 10:20:00,7.26,7.26,7.25,7.25,4800.0,6.7259,6.7259,6.7166,6.7166,4800.0
2012-09-28 10:25:00,7.24,7.24,7.22,7.23,45600.0,6.7074,6.7074,6.6888,6.6981,45600.0
2012-09-28 10:30:00,7.23,7.25,7.22,7.25,40000.0,6.6981,6.7166,6.6888,6.7166,40000.0
2012-09-28 10:35:00,7.25,7.26,7.25,7.26,14400.0,6.7166,6.7259,6.7166,6.7259,14400.0
2012-09-28 10:40:00,7.26,7.26,7.26,7.26,7200.0,6.7259,6.7259,6.7259,6.7259,7200.0
2012-09-28 10:45:00,7.25,7.27,7.25,7.27,21600.0,6.7166,6.7351,6.7166,6.7351,21600.0
2012-09-28 10:50:00,7.27,7.27,7.27,7.27,8000.0,6.7351,6.7351,6.7351,6.7351,8000.0
2012-09-28 10:55:00,7.25,7.25,7.25,7.25,800.0,6.7166,6.7166,6.7166,6.7166,800.0
2012-09-28 11:00:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-09-28 11:05:00,7.26,7.26,7.26,7.26,0.0,6.7259,6.7259,6.7259,6.7259,0.0
2012-09-28 11:10:00,7.27,7.27,7.26,7.26,6400.0,6.7351,6.7351,6.7259,6.7259,6400.0
2012-09-28 11:15:00,7.26,7.27,7.25,7.26,15200.0,6.7259,6.7351,6.7166,6.7259,15200.0
2012-09-28 11:20:00,7.26,7.27,7.26,7.27,26400.0,6.7259,6.7351,6.7259,6.7351,26400.0
2012-09-28 11:25:00,7.26,7.26,7.24,7.24,8800.0,6.7259,6.7259,6.7074,6.7074,8800.0
2012-09-28 11:30:00,7.24,7.26,7.24,7.24,17600.0,6.7074,6.7259,6.7074,6.7074,17600.0
2012-09-28 11:35:00,7.25,7.25,7.25,7.25,3200.0,6.7166,6.7166,6.7166,6.7166,3200.0
2012-09-28 11:40:00,7.27,7.27,7.26,7.26,14400.0,6.7351,6.7351,6.7259,6.7259,14400.0
2012-09-28 11:45:00,7.27,7.3,7.26,7.3,48000.0,6.7351,6.7629,6.7259,6.7629,48000.0
2012-09-28 11:50:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2012-09-28 11:55:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2012-09-28 12:00:00,7.29,7.3,7.29,7.3,7200.0,6.7537,6.7629,6.7537,6.7629,7200.0
2012-09-28 12:05:00,7.32,7.32,7.32,7.32,1600.0,6.7815,6.7815,6.7815,6.7815,1600.0
2012-09-28 12:10:00,7.33,7.34,7.33,7.34,28000.0,6.7907,6.8,6.7907,6.8,28000.0
2012-09-28 12:15:00,7.35,7.36,7.35,7.35,16000.0,6.8093,6.8185,6.8093,6.8093,16000.0
2012-09-28 12:20:00,7.35,7.35,7.34,7.34,8000.0,6.8093,6.8093,6.8,6.8,8000.0
2012-09-28 12:25:00,7.32,7.32,7.32,7.32,1600.0,6.7815,6.7815,6.7815,6.7815,1600.0
2012-09-28 12:30:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2012-09-28 12:35:00,7.32,7.32,7.32,7.32,2400.0,6.7815,6.7815,6.7815,6.7815,2400.0
2012-09-28 12:40:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2012-09-28 12:45:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2012-09-28 12:50:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2012-09-28 12:55:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-28 13:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-28 13:05:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-28 13:10:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-09-28 13:15:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2012-09-28 13:20:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2012-09-28 13:25:00,7.34,7.34,7.34,7.34,22400.0,6.8,6.8,6.8,6.8,22400.0
2012-09-28 13:30:00,7.35,7.35,7.35,7.35,3200.0,6.8093,6.8093,6.8093,6.8093,3200.0
2012-09-28 13:35:00,7.36,7.38,7.36,7.38,70400.0,6.8185,6.8371,6.8185,6.8371,70400.0
2012-09-28 13:40:00,7.39,7.4,7.39,7.4,7200.0,6.8463,6.8556,6.8463,6.8556,7200.0
2012-09-28 13:45:00,7.4,7.4,7.4,7.4,0.0,6.8556,6.8556,6.8556,6.8556,0.0
2012-09-28 13:50:00,7.37,7.38,7.37,7.37,11200.0,6.8278,6.8371,6.8278,6.8278,11200.0
2012-09-28 13:55:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-09-28 14:00:00,7.37,7.38,7.37,7.38,4800.0,6.8278,6.8371,6.8278,6.8371,4800.0
2012-09-28 14:05:00,7.37,7.37,7.37,7.37,1600.0,6.8278,6.8278,6.8278,6.8278,1600.0
2012-09-28 14:10:00,7.37,7.37,7.37,7.37,4000.0,6.8278,6.8278,6.8278,6.8278,4000.0
2012-09-28 14:15:00,7.34,7.34,7.34,7.34,17600.0,6.8,6.8,6.8,6.8,17600.0
2012-09-28 14:20:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-28 14:25:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2012-09-28 14:30:00,7.33,7.33,7.33,7.33,4000.0,6.7907,6.7907,6.7907,6.7907,4000.0
2012-09-28 14:35:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-28 14:40:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-28 14:45:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2012-09-28 14:50:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-28 14:55:00,7.34,7.34,7.34,7.34,15200.0,6.8,6.8,6.8,6.8,15200.0
2012-09-28 15:00:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-28 15:05:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-28 15:10:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2012-09-28 15:15:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-28 15:20:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-28 15:25:00,7.31,7.31,7.3,7.3,6400.0,6.7722,6.7722,6.7629,6.7629,6400.0
2012-09-28 15:30:00,7.31,7.31,7.29,7.29,19200.0,6.7722,6.7722,6.7537,6.7537,19200.0
2012-09-28 15:35:00,7.28,7.29,7.27,7.29,11200.0,6.7444,6.7537,6.7351,6.7537,11200.0
2012-09-28 15:40:00,7.29,7.32,7.29,7.32,50400.0,6.7537,6.7815,6.7537,6.7815,50400.0
2012-09-28 15:45:00,7.33,7.36,7.33,7.36,84000.0,6.7907,6.8185,6.7907,6.8185,84000.0
2012-09-28 15:50:00,7.35,7.35,7.34,7.34,27200.0,6.8093,6.8093,6.8,6.8,27200.0
2012-09-28 15:55:00,7.34,7.35,7.33,7.34,71200.0,6.8,6.8093,6.7907,6.8,71200.0
2012-10-01 09:30:00,7.41,7.47,7.41,7.46,32000.0,6.8649,6.9204,6.8649,6.9112,32000.0
2012-10-01 09:35:00,7.46,7.48,7.46,7.48,65600.0,6.9112,6.9297,6.9112,6.9297,65600.0
2012-10-01 09:40:00,7.48,7.48,7.46,7.46,18400.0,6.9297,6.9297,6.9112,6.9112,18400.0
2012-10-01 09:45:00,7.45,7.46,7.45,7.46,2400.0,6.9019,6.9112,6.9019,6.9112,2400.0
2012-10-01 09:50:00,7.45,7.45,7.45,7.45,16800.0,6.9019,6.9019,6.9019,6.9019,16800.0
2012-10-01 09:55:00,7.44,7.44,7.44,7.44,4000.0,6.8926,6.8926,6.8926,6.8926,4000.0
2012-10-01 10:00:00,7.46,7.56,7.46,7.56,54400.0,6.9112,7.0038,6.9112,7.0038,54400.0
2012-10-01 10:05:00,7.55,7.57,7.55,7.57,28000.0,6.9946,7.0131,6.9946,7.0131,28000.0
2012-10-01 10:10:00,7.57,7.57,7.57,7.57,18400.0,7.0131,7.0131,7.0131,7.0131,18400.0
2012-10-01 10:15:00,7.57,7.58,7.57,7.58,10400.0,7.0131,7.0223,7.0131,7.0223,10400.0
2012-10-01 10:20:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-01 10:25:00,7.57,7.57,7.56,7.57,18400.0,7.0131,7.0131,7.0038,7.0131,18400.0
2012-10-01 10:30:00,7.57,7.58,7.57,7.57,4800.0,7.0131,7.0223,7.0131,7.0131,4800.0
2012-10-01 10:35:00,7.58,7.59,7.58,7.59,4000.0,7.0223,7.0316,7.0223,7.0316,4000.0
2012-10-01 10:40:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-01 10:45:00,7.56,7.56,7.56,7.56,8000.0,7.0038,7.0038,7.0038,7.0038,8000.0
2012-10-01 10:50:00,7.56,7.56,7.56,7.56,2400.0,7.0038,7.0038,7.0038,7.0038,2400.0
2012-10-01 10:55:00,7.57,7.57,7.57,7.57,800.0,7.0131,7.0131,7.0131,7.0131,800.0
2012-10-01 11:00:00,7.57,7.58,7.57,7.58,4800.0,7.0131,7.0223,7.0131,7.0223,4800.0
2012-10-01 11:05:00,7.57,7.57,7.57,7.57,800.0,7.0131,7.0131,7.0131,7.0131,800.0
2012-10-01 11:10:00,7.58,7.59,7.58,7.59,72000.0,7.0223,7.0316,7.0223,7.0316,72000.0
2012-10-01 11:15:00,7.59,7.59,7.58,7.59,15200.0,7.0316,7.0316,7.0223,7.0316,15200.0
2012-10-01 11:20:00,7.59,7.59,7.58,7.58,12800.0,7.0316,7.0316,7.0223,7.0223,12800.0
2012-10-01 11:25:00,7.58,7.59,7.58,7.59,4000.0,7.0223,7.0316,7.0223,7.0316,4000.0
2012-10-01 11:30:00,7.58,7.58,7.58,7.58,6400.0,7.0223,7.0223,7.0223,7.0223,6400.0
2012-10-01 11:35:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-01 11:40:00,7.59,7.59,7.59,7.59,18400.0,7.0316,7.0316,7.0316,7.0316,18400.0
2012-10-01 11:45:00,7.59,7.59,7.58,7.58,13600.0,7.0316,7.0316,7.0223,7.0223,13600.0
2012-10-01 11:50:00,7.58,7.58,7.57,7.57,8000.0,7.0223,7.0223,7.0131,7.0131,8000.0
2012-10-01 11:55:00,7.56,7.56,7.55,7.55,1600.0,7.0038,7.0038,6.9946,6.9946,1600.0
2012-10-01 12:00:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-01 12:05:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-01 12:10:00,7.57,7.57,7.57,7.57,7200.0,7.0131,7.0131,7.0131,7.0131,7200.0
2012-10-01 12:15:00,7.57,7.57,7.57,7.57,5600.0,7.0131,7.0131,7.0131,7.0131,5600.0
2012-10-01 12:20:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-01 12:25:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-01 12:30:00,7.59,7.59,7.57,7.57,12800.0,7.0316,7.0316,7.0131,7.0131,12800.0
2012-10-01 12:35:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-01 12:40:00,7.59,7.59,7.59,7.59,4800.0,7.0316,7.0316,7.0316,7.0316,4800.0
2012-10-01 12:45:00,7.56,7.56,7.56,7.56,16000.0,7.0038,7.0038,7.0038,7.0038,16000.0
2012-10-01 12:50:00,7.54,7.54,7.52,7.53,134400.0,6.9853,6.9853,6.9668,6.976,134400.0
2012-10-01 12:55:00,7.53,7.53,7.53,7.53,2400.0,6.976,6.976,6.976,6.976,2400.0
2012-10-01 13:00:00,7.52,7.52,7.52,7.52,15200.0,6.9668,6.9668,6.9668,6.9668,15200.0
2012-10-01 13:05:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-01 13:10:00,7.49,7.49,7.48,7.49,8800.0,6.939,6.939,6.9297,6.939,8800.0
2012-10-01 13:15:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2012-10-01 13:20:00,7.49,7.49,7.49,7.49,12000.0,6.939,6.939,6.939,6.939,12000.0
2012-10-01 13:25:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2012-10-01 13:30:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2012-10-01 13:35:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2012-10-01 13:40:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2012-10-01 13:45:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-01 13:50:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-01 13:55:00,7.53,7.53,7.53,7.53,3200.0,6.976,6.976,6.976,6.976,3200.0
2012-10-01 14:00:00,7.53,7.53,7.53,7.53,800.0,6.976,6.976,6.976,6.976,800.0
2012-10-01 14:05:00,7.54,7.55,7.54,7.55,4800.0,6.9853,6.9946,6.9853,6.9946,4800.0
2012-10-01 14:10:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-01 14:15:00,7.53,7.53,7.53,7.53,7200.0,6.976,6.976,6.976,6.976,7200.0
2012-10-01 14:20:00,7.5,7.51,7.5,7.51,12800.0,6.9482,6.9575,6.9482,6.9575,12800.0
2012-10-01 14:25:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-01 14:30:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-01 14:35:00,7.52,7.52,7.52,7.52,6400.0,6.9668,6.9668,6.9668,6.9668,6400.0
2012-10-01 14:40:00,7.53,7.54,7.53,7.54,2400.0,6.976,6.9853,6.976,6.9853,2400.0
2012-10-01 14:45:00,7.53,7.53,7.53,7.53,12800.0,6.976,6.976,6.976,6.976,12800.0
2012-10-01 14:50:00,7.52,7.52,7.52,7.52,800.0,6.9668,6.9668,6.9668,6.9668,800.0
2012-10-01 14:55:00,7.52,7.54,7.52,7.54,3200.0,6.9668,6.9853,6.9668,6.9853,3200.0
2012-10-01 15:00:00,7.52,7.52,7.5,7.5,3200.0,6.9668,6.9668,6.9482,6.9482,3200.0
2012-10-01 15:05:00,7.5,7.5,7.5,7.5,12800.0,6.9482,6.9482,6.9482,6.9482,12800.0
2012-10-01 15:10:00,7.5,7.5,7.47,7.47,25600.0,6.9482,6.9482,6.9204,6.9204,25600.0
2012-10-01 15:15:00,7.46,7.47,7.46,7.47,12000.0,6.9112,6.9204,6.9112,6.9204,12000.0
2012-10-01 15:20:00,7.44,7.44,7.44,7.44,5600.0,6.8926,6.8926,6.8926,6.8926,5600.0
2012-10-01 15:25:00,7.42,7.44,7.41,7.44,18400.0,6.8741,6.8926,6.8649,6.8926,18400.0
2012-10-01 15:30:00,7.44,7.45,7.44,7.44,4000.0,6.8926,6.9019,6.8926,6.8926,4000.0
2012-10-01 15:35:00,7.45,7.45,7.43,7.44,25600.0,6.9019,6.9019,6.8834,6.8926,25600.0
2012-10-01 15:40:00,7.45,7.46,7.45,7.45,9600.0,6.9019,6.9112,6.9019,6.9019,9600.0
2012-10-01 15:45:00,7.43,7.45,7.43,7.44,12000.0,6.8834,6.9019,6.8834,6.8926,12000.0
2012-10-01 15:50:00,7.45,7.45,7.42,7.43,21600.0,6.9019,6.9019,6.8741,6.8834,21600.0
2012-10-01 15:55:00,7.43,7.45,7.43,7.45,80000.0,6.8834,6.9019,6.8834,6.9019,80000.0
2012-10-02 09:30:00,7.51,7.53,7.51,7.53,59200.0,6.9575,6.976,6.9575,6.976,59200.0
2012-10-02 09:35:00,7.52,7.52,7.49,7.49,19200.0,6.9668,6.9668,6.939,6.939,19200.0
2012-10-02 09:40:00,7.48,7.48,7.48,7.48,16800.0,6.9297,6.9297,6.9297,6.9297,16800.0
2012-10-02 09:45:00,7.49,7.5,7.48,7.49,28800.0,6.939,6.9482,6.9297,6.939,28800.0
2012-10-02 09:50:00,7.47,7.47,7.46,7.47,4800.0,6.9204,6.9204,6.9112,6.9204,4800.0
2012-10-02 09:55:00,7.47,7.47,7.46,7.46,10400.0,6.9204,6.9204,6.9112,6.9112,10400.0
2012-10-02 10:00:00,7.45,7.45,7.41,7.42,16800.0,6.9019,6.9019,6.8649,6.8741,16800.0
2012-10-02 10:05:00,7.41,7.43,7.41,7.42,11200.0,6.8649,6.8834,6.8649,6.8741,11200.0
2012-10-02 10:10:00,7.43,7.43,7.42,7.42,21600.0,6.8834,6.8834,6.8741,6.8741,21600.0
2012-10-02 10:15:00,7.43,7.43,7.42,7.43,15200.0,6.8834,6.8834,6.8741,6.8834,15200.0
2012-10-02 10:20:00,7.43,7.43,7.43,7.43,6400.0,6.8834,6.8834,6.8834,6.8834,6400.0
2012-10-02 10:25:00,7.44,7.44,7.43,7.43,40000.0,6.8926,6.8926,6.8834,6.8834,40000.0
2012-10-02 10:30:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2012-10-02 10:35:00,7.46,7.46,7.46,7.46,12000.0,6.9112,6.9112,6.9112,6.9112,12000.0
2012-10-02 10:40:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2012-10-02 10:45:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2012-10-02 10:50:00,7.43,7.43,7.4,7.4,18400.0,6.8834,6.8834,6.8556,6.8556,18400.0
2012-10-02 10:55:00,7.39,7.39,7.38,7.38,4000.0,6.8463,6.8463,6.8371,6.8371,4000.0
2012-10-02 11:00:00,7.38,7.39,7.38,7.39,8000.0,6.8371,6.8463,6.8371,6.8463,8000.0
2012-10-02 11:05:00,7.39,7.39,7.38,7.39,17600.0,6.8463,6.8463,6.8371,6.8463,17600.0
2012-10-02 11:10:00,7.39,7.41,7.39,7.41,20800.0,6.8463,6.8649,6.8463,6.8649,20800.0
2012-10-02 11:15:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-10-02 11:20:00,7.4,7.4,7.4,7.4,4000.0,6.8556,6.8556,6.8556,6.8556,4000.0
2012-10-02 11:25:00,7.39,7.39,7.39,7.39,3200.0,6.8463,6.8463,6.8463,6.8463,3200.0
2012-10-02 11:30:00,7.39,7.41,7.39,7.41,5600.0,6.8463,6.8649,6.8463,6.8649,5600.0
2012-10-02 11:35:00,7.37,7.37,7.32,7.33,70400.0,6.8278,6.8278,6.7815,6.7907,70400.0
2012-10-02 11:40:00,7.31,7.34,7.3,7.33,42400.0,6.7722,6.8,6.7629,6.7907,42400.0
2012-10-02 11:45:00,7.33,7.34,7.33,7.33,42400.0,6.7907,6.8,6.7907,6.7907,42400.0
2012-10-02 11:50:00,7.35,7.35,7.34,7.34,64000.0,6.8093,6.8093,6.8,6.8,64000.0
2012-10-02 11:55:00,7.34,7.34,7.32,7.33,98400.0,6.8,6.8,6.7815,6.7907,98400.0
2012-10-02 12:00:00,7.34,7.34,7.33,7.34,44800.0,6.8,6.8,6.7907,6.8,44800.0
2012-10-02 12:05:00,7.34,7.35,7.34,7.35,16800.0,6.8,6.8093,6.8,6.8093,16800.0
2012-10-02 12:10:00,7.34,7.36,7.34,7.36,24000.0,6.8,6.8185,6.8,6.8185,24000.0
2012-10-02 12:15:00,7.35,7.38,7.35,7.37,56800.0,6.8093,6.8371,6.8093,6.8278,56800.0
2012-10-02 12:20:00,7.37,7.37,7.37,7.37,0.0,6.8278,6.8278,6.8278,6.8278,0.0
2012-10-02 12:25:00,7.36,7.37,7.36,7.37,12000.0,6.8185,6.8278,6.8185,6.8278,12000.0
2012-10-02 12:30:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2012-10-02 12:35:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2012-10-02 12:40:00,7.36,7.36,7.36,7.36,1600.0,6.8185,6.8185,6.8185,6.8185,1600.0
2012-10-02 12:45:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-02 12:50:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 12:55:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:00:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-02 13:05:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:10:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:15:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-02 13:20:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:25:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:30:00,7.35,7.35,7.35,7.35,3200.0,6.8093,6.8093,6.8093,6.8093,3200.0
2012-10-02 13:35:00,7.37,7.38,7.37,7.38,7200.0,6.8278,6.8371,6.8278,6.8371,7200.0
2012-10-02 13:40:00,7.38,7.4,7.38,7.4,10400.0,6.8371,6.8556,6.8371,6.8556,10400.0
2012-10-02 13:45:00,7.4,7.4,7.4,7.4,0.0,6.8556,6.8556,6.8556,6.8556,0.0
2012-10-02 13:50:00,7.4,7.4,7.4,7.4,0.0,6.8556,6.8556,6.8556,6.8556,0.0
2012-10-02 13:55:00,7.36,7.36,7.34,7.34,8000.0,6.8185,6.8185,6.8,6.8,8000.0
2012-10-02 14:00:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-10-02 14:05:00,7.36,7.36,7.34,7.34,21600.0,6.8185,6.8185,6.8,6.8,21600.0
2012-10-02 14:10:00,7.37,7.37,7.37,7.37,1600.0,6.8278,6.8278,6.8278,6.8278,1600.0
2012-10-02 14:15:00,7.37,7.37,7.37,7.37,0.0,6.8278,6.8278,6.8278,6.8278,0.0
2012-10-02 14:20:00,7.37,7.37,7.37,7.37,0.0,6.8278,6.8278,6.8278,6.8278,0.0
2012-10-02 14:25:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2012-10-02 14:30:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:35:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:40:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:45:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:50:00,7.34,7.34,7.34,7.34,4000.0,6.8,6.8,6.8,6.8,4000.0
2012-10-02 14:55:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2012-10-02 15:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:05:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:10:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:15:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:20:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:25:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:30:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:35:00,7.38,7.38,7.38,7.38,8000.0,6.8371,6.8371,6.8371,6.8371,8000.0
2012-10-02 15:40:00,7.38,7.39,7.38,7.38,14400.0,6.8371,6.8463,6.8371,6.8371,14400.0
2012-10-02 15:45:00,7.4,7.4,7.38,7.38,15200.0,6.8556,6.8556,6.8371,6.8371,15200.0
2012-10-02 15:50:00,7.39,7.39,7.38,7.38,8800.0,6.8463,6.8463,6.8371,6.8371,8800.0
2012-10-02 15:55:00,7.38,7.41,7.38,7.4,88000.0,6.8371,6.8649,6.8371,6.8556,88000.0
2012-10-03 09:30:00,7.43,7.44,7.43,7.43,46400.0,6.8834,6.8926,6.8834,6.8834,46400.0
2012-10-03 09:35:00,7.43,7.43,7.39,7.39,34400.0,6.8834,6.8834,6.8463,6.8463,34400.0
2012-10-03 09:40:00,7.39,7.39,7.39,7.39,12000.0,6.8463,6.8463,6.8463,6.8463,12000.0
2012-10-03 09:45:00,7.39,7.39,7.39,7.39,5600.0,6.8463,6.8463,6.8463,6.8463,5600.0
2012-10-03 09:50:00,7.39,7.39,7.39,7.39,0.0,6.8463,6.8463,6.8463,6.8463,0.0
2012-10-03 09:55:00,7.35,7.39,7.35,7.39,20000.0,6.8093,6.8463,6.8093,6.8463,20000.0
2012-10-03 10:00:00,7.38,7.4,7.34,7.36,24800.0,6.8371,6.8556,6.8,6.8185,24800.0
2012-10-03 10:05:00,7.35,7.37,7.35,7.37,5600.0,6.8093,6.8278,6.8093,6.8278,5600.0
2012-10-03 10:10:00,7.37,7.37,7.37,7.37,0.0,6.8278,6.8278,6.8278,6.8278,0.0
2012-10-03 10:15:00,7.41,7.41,7.41,7.41,800.0,6.8649,6.8649,6.8649,6.8649,800.0
2012-10-03 10:20:00,7.43,7.43,7.43,7.43,1600.0,6.8834,6.8834,6.8834,6.8834,1600.0
2012-10-03 10:25:00,7.44,7.44,7.44,7.44,7200.0,6.8926,6.8926,6.8926,6.8926,7200.0
2012-10-03 10:30:00,7.45,7.45,7.41,7.42,40000.0,6.9019,6.9019,6.8649,6.8741,40000.0
2012-10-03 10:35:00,7.41,7.42,7.41,7.42,1600.0,6.8649,6.8741,6.8649,6.8741,1600.0
2012-10-03 10:40:00,7.42,7.42,7.42,7.42,1600.0,6.8741,6.8741,6.8741,6.8741,1600.0
2012-10-03 10:45:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2012-10-03 10:50:00,7.42,7.42,7.41,7.41,4800.0,6.8741,6.8741,6.8649,6.8649,4800.0
2012-10-03 10:55:00,7.41,7.41,7.41,7.41,800.0,6.8649,6.8649,6.8649,6.8649,800.0
2012-10-03 11:00:00,7.42,7.43,7.42,7.43,9600.0,6.8741,6.8834,6.8741,6.8834,9600.0
2012-10-03 11:05:00,7.44,7.45,7.44,7.44,28000.0,6.8926,6.9019,6.8926,6.8926,28000.0
2012-10-03 11:10:00,7.45,7.49,7.45,7.49,74400.0,6.9019,6.939,6.9019,6.939,74400.0
2012-10-03 11:15:00,7.49,7.49,7.47,7.48,17600.0,6.939,6.939,6.9204,6.9297,17600.0
2012-10-03 11:20:00,7.47,7.48,7.47,7.48,47200.0,6.9204,6.9297,6.9204,6.9297,47200.0
2012-10-03 11:25:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2012-10-03 11:30:00,7.48,7.48,7.47,7.47,16800.0,6.9297,6.9297,6.9204,6.9204,16800.0
2012-10-03 11:35:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2012-10-03 11:40:00,7.48,7.48,7.48,7.48,16800.0,6.9297,6.9297,6.9297,6.9297,16800.0
2012-10-03 11:45:00,7.5,7.5,7.49,7.49,28000.0,6.9482,6.9482,6.939,6.939,28000.0
2012-10-03 11:50:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2012-10-03 11:55:00,7.48,7.49,7.48,7.49,2400.0,6.9297,6.939,6.9297,6.939,2400.0
2012-10-03 12:00:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-10-03 12:05:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-10-03 12:10:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2012-10-03 12:15:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2012-10-03 12:20:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2012-10-03 12:25:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2012-10-03 12:30:00,7.49,7.49,7.49,7.49,8800.0,6.939,6.939,6.939,6.939,8800.0
2012-10-03 12:35:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-10-03 12:40:00,7.48,7.48,7.48,7.48,12800.0,6.9297,6.9297,6.9297,6.9297,12800.0
2012-10-03 12:45:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-03 12:50:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-03 12:55:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2012-10-03 13:00:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-03 13:05:00,7.47,7.47,7.47,7.47,8000.0,6.9204,6.9204,6.9204,6.9204,8000.0
2012-10-03 13:10:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2012-10-03 13:15:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2012-10-03 13:20:00,7.48,7.48,7.47,7.47,20800.0,6.9297,6.9297,6.9204,6.9204,20800.0
2012-10-03 13:25:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2012-10-03 13:30:00,7.46,7.46,7.45,7.45,4000.0,6.9112,6.9112,6.9019,6.9019,4000.0
2012-10-03 13:35:00,7.44,7.44,7.42,7.42,14400.0,6.8926,6.8926,6.8741,6.8741,14400.0
2012-10-03 13:40:00,7.42,7.42,7.42,7.42,2400.0,6.8741,6.8741,6.8741,6.8741,2400.0
2012-10-03 13:45:00,7.42,7.42,7.42,7.42,25600.0,6.8741,6.8741,6.8741,6.8741,25600.0
2012-10-03 13:50:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2012-10-03 13:55:00,7.43,7.43,7.43,7.43,800.0,6.8834,6.8834,6.8834,6.8834,800.0
2012-10-03 14:00:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-03 14:05:00,7.42,7.43,7.42,7.43,6400.0,6.8741,6.8834,6.8741,6.8834,6400.0
2012-10-03 14:10:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-03 14:15:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-03 14:20:00,7.41,7.41,7.4,7.4,4000.0,6.8649,6.8649,6.8556,6.8556,4000.0
2012-10-03 14:25:00,7.41,7.41,7.4,7.4,8800.0,6.8649,6.8649,6.8556,6.8556,8800.0
2012-10-03 14:30:00,7.4,7.41,7.4,7.41,4000.0,6.8556,6.8649,6.8556,6.8649,4000.0
2012-10-03 14:35:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-10-03 14:40:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-10-03 14:45:00,7.41,7.42,7.41,7.41,4800.0,6.8649,6.8741,6.8649,6.8649,4800.0
2012-10-03 14:50:00,7.41,7.41,7.4,7.4,8800.0,6.8649,6.8649,6.8556,6.8556,8800.0
2012-10-03 14:55:00,7.4,7.4,7.4,7.4,0.0,6.8556,6.8556,6.8556,6.8556,0.0
2012-10-03 15:00:00,7.4,7.4,7.4,7.4,0.0,6.8556,6.8556,6.8556,6.8556,0.0
2012-10-03 15:05:00,7.4,7.4,7.39,7.4,10400.0,6.8556,6.8556,6.8463,6.8556,10400.0
2012-10-03 15:10:00,7.39,7.39,7.39,7.39,1600.0,6.8463,6.8463,6.8463,6.8463,1600.0
2012-10-03 15:15:00,7.41,7.41,7.41,7.41,800.0,6.8649,6.8649,6.8649,6.8649,800.0
2012-10-03 15:20:00,7.41,7.42,7.41,7.42,3200.0,6.8649,6.8741,6.8649,6.8741,3200.0
2012-10-03 15:25:00,7.42,7.44,7.42,7.43,27200.0,6.8741,6.8926,6.8741,6.8834,27200.0
2012-10-03 15:30:00,7.42,7.42,7.42,7.42,1600.0,6.8741,6.8741,6.8741,6.8741,1600.0
2012-10-03 15:35:00,7.42,7.42,7.42,7.42,1600.0,6.8741,6.8741,6.8741,6.8741,1600.0
2012-10-03 15:40:00,7.43,7.43,7.43,7.43,1600.0,6.8834,6.8834,6.8834,6.8834,1600.0
2012-10-03 15:45:00,7.43,7.43,7.42,7.42,24800.0,6.8834,6.8834,6.8741,6.8741,24800.0
2012-10-03 15:50:00,7.42,7.42,7.42,7.42,1600.0,6.8741,6.8741,6.8741,6.8741,1600.0
2012-10-03 15:55:00,7.43,7.43,7.43,7.43,31200.0,6.8834,6.8834,6.8834,6.8834,31200.0
2012-10-04 09:30:00,7.51,7.52,7.5,7.51,38400.0,6.9575,6.9668,6.9482,6.9575,38400.0
2012-10-04 09:35:00,7.52,7.52,7.48,7.49,14400.0,6.9668,6.9668,6.9297,6.939,14400.0
2012-10-04 09:40:00,7.48,7.49,7.48,7.49,8800.0,6.9297,6.939,6.9297,6.939,8800.0
2012-10-04 09:45:00,7.49,7.5,7.49,7.5,9600.0,6.939,6.9482,6.939,6.9482,9600.0
2012-10-04 09:50:00,7.5,7.5,7.49,7.49,47200.0,6.9482,6.9482,6.939,6.939,47200.0
2012-10-04 09:55:00,7.5,7.5,7.5,7.5,3200.0,6.9482,6.9482,6.9482,6.9482,3200.0
2012-10-04 10:00:00,7.5,7.52,7.48,7.52,66400.0,6.9482,6.9668,6.9297,6.9668,66400.0
2012-10-04 10:05:00,7.53,7.56,7.53,7.56,86400.0,6.976,7.0038,6.976,7.0038,86400.0
2012-10-04 10:10:00,7.57,7.59,7.57,7.58,65600.0,7.0131,7.0316,7.0131,7.0223,65600.0
2012-10-04 10:15:00,7.58,7.58,7.58,7.58,12000.0,7.0223,7.0223,7.0223,7.0223,12000.0
2012-10-04 10:20:00,7.58,7.58,7.58,7.58,107200.0,7.0223,7.0223,7.0223,7.0223,107200.0
2012-10-04 10:25:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-04 10:30:00,7.57,7.57,7.56,7.57,4000.0,7.0131,7.0131,7.0038,7.0131,4000.0
2012-10-04 10:35:00,7.56,7.57,7.56,7.57,12000.0,7.0038,7.0131,7.0038,7.0131,12000.0
2012-10-04 10:40:00,7.57,7.58,7.57,7.58,17600.0,7.0131,7.0223,7.0131,7.0223,17600.0
2012-10-04 10:45:00,7.56,7.57,7.56,7.57,19200.0,7.0038,7.0131,7.0038,7.0131,19200.0
2012-10-04 10:50:00,7.57,7.57,7.57,7.57,2400.0,7.0131,7.0131,7.0131,7.0131,2400.0
2012-10-04 10:55:00,7.57,7.59,7.57,7.59,22400.0,7.0131,7.0316,7.0131,7.0316,22400.0
2012-10-04 11:00:00,7.58,7.59,7.58,7.59,12000.0,7.0223,7.0316,7.0223,7.0316,12000.0
2012-10-04 11:05:00,7.56,7.56,7.55,7.56,24000.0,7.0038,7.0038,6.9946,7.0038,24000.0
2012-10-04 11:10:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-04 11:15:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 11:20:00,7.53,7.53,7.53,7.53,5600.0,6.976,6.976,6.976,6.976,5600.0
2012-10-04 11:25:00,7.53,7.53,7.53,7.53,800.0,6.976,6.976,6.976,6.976,800.0
2012-10-04 11:30:00,7.53,7.53,7.53,7.53,0.0,6.976,6.976,6.976,6.976,0.0
2012-10-04 11:35:00,7.54,7.54,7.54,7.54,2400.0,6.9853,6.9853,6.9853,6.9853,2400.0
2012-10-04 11:40:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 11:45:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 11:50:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 11:55:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 12:00:00,7.54,7.54,7.54,7.54,4000.0,6.9853,6.9853,6.9853,6.9853,4000.0
2012-10-04 12:05:00,7.56,7.57,7.56,7.57,28000.0,7.0038,7.0131,7.0038,7.0131,28000.0
2012-10-04 12:10:00,7.57,7.58,7.57,7.58,36800.0,7.0131,7.0223,7.0131,7.0223,36800.0
2012-10-04 12:15:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-04 12:20:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-04 12:25:00,7.58,7.58,7.58,7.58,800.0,7.0223,7.0223,7.0223,7.0223,800.0
2012-10-04 12:30:00,7.58,7.58,7.57,7.57,24800.0,7.0223,7.0223,7.0131,7.0131,24800.0
2012-10-04 12:35:00,7.58,7.58,7.58,7.58,3200.0,7.0223,7.0223,7.0223,7.0223,3200.0
2012-10-04 12:40:00,7.58,7.58,7.56,7.56,4800.0,7.0223,7.0223,7.0038,7.0038,4800.0
2012-10-04 12:45:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 12:50:00,7.55,7.55,7.54,7.54,19200.0,6.9946,6.9946,6.9853,6.9853,19200.0
2012-10-04 12:55:00,7.54,7.54,7.54,7.54,11200.0,6.9853,6.9853,6.9853,6.9853,11200.0
2012-10-04 13:00:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 13:05:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 13:10:00,7.56,7.56,7.56,7.56,1600.0,7.0038,7.0038,7.0038,7.0038,1600.0
2012-10-04 13:15:00,7.56,7.56,7.56,7.56,1600.0,7.0038,7.0038,7.0038,7.0038,1600.0
2012-10-04 13:20:00,7.57,7.57,7.57,7.57,1600.0,7.0131,7.0131,7.0131,7.0131,1600.0
2012-10-04 13:25:00,7.58,7.59,7.58,7.58,4800.0,7.0223,7.0316,7.0223,7.0223,4800.0
2012-10-04 13:30:00,7.58,7.58,7.58,7.58,4000.0,7.0223,7.0223,7.0223,7.0223,4000.0
2012-10-04 13:35:00,7.59,7.59,7.59,7.59,18400.0,7.0316,7.0316,7.0316,7.0316,18400.0
2012-10-04 13:40:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-04 13:45:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-04 13:50:00,7.56,7.57,7.56,7.57,11200.0,7.0038,7.0131,7.0038,7.0131,11200.0
2012-10-04 13:55:00,7.58,7.58,7.58,7.58,5600.0,7.0223,7.0223,7.0223,7.0223,5600.0
2012-10-04 14:00:00,7.56,7.57,7.56,7.56,10400.0,7.0038,7.0131,7.0038,7.0038,10400.0
2012-10-04 14:05:00,7.57,7.57,7.56,7.56,16800.0,7.0131,7.0131,7.0038,7.0038,16800.0
2012-10-04 14:10:00,7.57,7.57,7.55,7.56,7200.0,7.0131,7.0131,6.9946,7.0038,7200.0
2012-10-04 14:15:00,7.56,7.56,7.56,7.56,4000.0,7.0038,7.0038,7.0038,7.0038,4000.0
2012-10-04 14:20:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 14:25:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 14:30:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-04 14:35:00,7.56,7.56,7.56,7.56,7200.0,7.0038,7.0038,7.0038,7.0038,7200.0
2012-10-04 14:40:00,7.57,7.58,7.57,7.58,7200.0,7.0131,7.0223,7.0131,7.0223,7200.0
2012-10-04 14:45:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-04 14:50:00,7.57,7.57,7.57,7.57,1600.0,7.0131,7.0131,7.0131,7.0131,1600.0
2012-10-04 14:55:00,7.57,7.57,7.57,7.57,18400.0,7.0131,7.0131,7.0131,7.0131,18400.0
2012-10-04 15:00:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-04 15:05:00,7.57,7.57,7.57,7.57,800.0,7.0131,7.0131,7.0131,7.0131,800.0
2012-10-04 15:10:00,7.57,7.57,7.57,7.57,44000.0,7.0131,7.0131,7.0131,7.0131,44000.0
2012-10-04 15:15:00,7.58,7.58,7.58,7.58,13600.0,7.0223,7.0223,7.0223,7.0223,13600.0
2012-10-04 15:20:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-04 15:25:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-04 15:30:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 15:35:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 15:40:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 15:45:00,7.55,7.56,7.54,7.56,47200.0,6.9946,7.0038,6.9853,7.0038,47200.0
2012-10-04 15:50:00,7.55,7.55,7.54,7.54,56800.0,6.9946,6.9946,6.9853,6.9853,56800.0
2012-10-04 15:55:00,7.54,7.57,7.54,7.57,84800.0,6.9853,7.0131,6.9853,7.0131,84800.0
2012-10-05 09:30:00,7.67,7.69,7.66,7.69,339200.0,7.1057,7.1243,7.0965,7.1243,339200.0
2012-10-05 09:35:00,7.69,7.69,7.68,7.68,68800.0,7.1243,7.1243,7.115,7.115,68800.0
2012-10-05 09:40:00,7.68,7.68,7.65,7.65,26400.0,7.115,7.115,7.0872,7.0872,26400.0
2012-10-05 09:45:00,7.65,7.65,7.65,7.65,16800.0,7.0872,7.0872,7.0872,7.0872,16800.0
2012-10-05 09:50:00,7.66,7.67,7.66,7.67,10400.0,7.0965,7.1057,7.0965,7.1057,10400.0
2012-10-05 09:55:00,7.68,7.68,7.68,7.68,1600.0,7.115,7.115,7.115,7.115,1600.0
2012-10-05 10:00:00,7.68,7.68,7.68,7.68,0.0,7.115,7.115,7.115,7.115,0.0
2012-10-05 10:05:00,7.67,7.67,7.67,7.67,11200.0,7.1057,7.1057,7.1057,7.1057,11200.0
2012-10-05 10:10:00,7.69,7.69,7.69,7.69,800.0,7.1243,7.1243,7.1243,7.1243,800.0
2012-10-05 10:15:00,7.68,7.7,7.68,7.7,24000.0,7.115,7.1335,7.115,7.1335,24000.0
2012-10-05 10:20:00,7.71,7.72,7.7,7.71,36800.0,7.1428,7.152,7.1335,7.1428,36800.0
2012-10-05 10:25:00,7.71,7.72,7.71,7.71,2400.0,7.1428,7.152,7.1428,7.1428,2400.0
2012-10-05 10:30:00,7.71,7.72,7.71,7.72,19200.0,7.1428,7.152,7.1428,7.152,19200.0
2012-10-05 10:35:00,7.71,7.71,7.7,7.7,8800.0,7.1428,7.1428,7.1335,7.1335,8800.0
2012-10-05 10:40:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2012-10-05 10:45:00,7.67,7.67,7.67,7.67,16000.0,7.1057,7.1057,7.1057,7.1057,16000.0
2012-10-05 10:50:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 10:55:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2012-10-05 11:00:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2012-10-05 11:05:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2012-10-05 11:10:00,7.67,7.67,7.67,7.67,2400.0,7.1057,7.1057,7.1057,7.1057,2400.0
2012-10-05 11:15:00,7.67,7.68,7.67,7.68,1600.0,7.1057,7.115,7.1057,7.115,1600.0
2012-10-05 11:20:00,7.68,7.68,7.68,7.68,0.0,7.115,7.115,7.115,7.115,0.0
2012-10-05 11:25:00,7.66,7.66,7.66,7.66,18400.0,7.0965,7.0965,7.0965,7.0965,18400.0
2012-10-05 11:30:00,7.67,7.68,7.67,7.68,24000.0,7.1057,7.115,7.1057,7.115,24000.0
2012-10-05 11:35:00,7.67,7.67,7.67,7.67,9600.0,7.1057,7.1057,7.1057,7.1057,9600.0
2012-10-05 11:40:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 11:45:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2012-10-05 11:50:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2012-10-05 11:55:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2012-10-05 12:00:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2012-10-05 12:05:00,7.66,7.66,7.66,7.66,12800.0,7.0965,7.0965,7.0965,7.0965,12800.0
2012-10-05 12:10:00,7.67,7.68,7.67,7.68,12000.0,7.1057,7.115,7.1057,7.115,12000.0
2012-10-05 12:15:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2012-10-05 12:20:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2012-10-05 12:25:00,7.67,7.67,7.67,7.67,24000.0,7.1057,7.1057,7.1057,7.1057,24000.0
2012-10-05 12:30:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2012-10-05 12:35:00,7.68,7.68,7.68,7.68,3200.0,7.115,7.115,7.115,7.115,3200.0
2012-10-05 12:40:00,7.68,7.68,7.68,7.68,2400.0,7.115,7.115,7.115,7.115,2400.0
2012-10-05 12:45:00,7.67,7.67,7.67,7.67,1600.0,7.1057,7.1057,7.1057,7.1057,1600.0
2012-10-05 12:50:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 12:55:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 13:00:00,7.67,7.67,7.67,7.67,8000.0,7.1057,7.1057,7.1057,7.1057,8000.0
2012-10-05 13:05:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 13:10:00,7.67,7.67,7.67,7.67,2400.0,7.1057,7.1057,7.1057,7.1057,2400.0
2012-10-05 13:15:00,7.67,7.68,7.67,7.67,24800.0,7.1057,7.115,7.1057,7.1057,24800.0
2012-10-05 13:20:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 13:25:00,7.66,7.66,7.66,7.66,9600.0,7.0965,7.0965,7.0965,7.0965,9600.0
2012-10-05 13:30:00,7.65,7.66,7.65,7.65,4000.0,7.0872,7.0965,7.0872,7.0872,4000.0
2012-10-05 13:35:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2012-10-05 13:40:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2012-10-05 13:45:00,7.64,7.64,7.64,7.64,1600.0,7.0779,7.0779,7.0779,7.0779,1600.0
2012-10-05 13:50:00,7.64,7.64,7.63,7.64,25600.0,7.0779,7.0779,7.0687,7.0779,25600.0
2012-10-05 13:55:00,7.65,7.65,7.65,7.65,800.0,7.0872,7.0872,7.0872,7.0872,800.0
2012-10-05 14:00:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2012-10-05 14:05:00,7.65,7.65,7.65,7.65,2400.0,7.0872,7.0872,7.0872,7.0872,2400.0
2012-10-05 14:10:00,7.64,7.64,7.64,7.64,3200.0,7.0779,7.0779,7.0779,7.0779,3200.0
2012-10-05 14:15:00,7.65,7.65,7.65,7.65,6400.0,7.0872,7.0872,7.0872,7.0872,6400.0
2012-10-05 14:20:00,7.65,7.65,7.65,7.65,800.0,7.0872,7.0872,7.0872,7.0872,800.0
2012-10-05 14:25:00,7.64,7.64,7.64,7.64,800.0,7.0779,7.0779,7.0779,7.0779,800.0
2012-10-05 14:30:00,7.64,7.64,7.64,7.64,800.0,7.0779,7.0779,7.0779,7.0779,800.0
2012-10-05 14:35:00,7.64,7.64,7.64,7.64,3200.0,7.0779,7.0779,7.0779,7.0779,3200.0
2012-10-05 14:40:00,7.63,7.63,7.63,7.63,12000.0,7.0687,7.0687,7.0687,7.0687,12000.0
2012-10-05 14:45:00,7.63,7.63,7.63,7.63,0.0,7.0687,7.0687,7.0687,7.0687,0.0
2012-10-05 14:50:00,7.62,7.62,7.61,7.61,4800.0,7.0594,7.0594,7.0501,7.0501,4800.0
2012-10-05 14:55:00,7.6,7.61,7.59,7.59,45600.0,7.0409,7.0501,7.0316,7.0316,45600.0
2012-10-05 15:00:00,7.59,7.6,7.59,7.6,9600.0,7.0316,7.0409,7.0316,7.0409,9600.0
2012-10-05 15:05:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-05 15:10:00,7.59,7.59,7.58,7.58,19200.0,7.0316,7.0316,7.0223,7.0223,19200.0
2012-10-05 15:15:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-05 15:20:00,7.6,7.6,7.6,7.6,1600.0,7.0409,7.0409,7.0409,7.0409,1600.0
2012-10-05 15:25:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-05 15:30:00,7.58,7.59,7.58,7.58,2400.0,7.0223,7.0316,7.0223,7.0223,2400.0
2012-10-05 15:35:00,7.58,7.58,7.56,7.56,149600.0,7.0223,7.0223,7.0038,7.0038,149600.0
2012-10-05 15:40:00,7.57,7.59,7.57,7.59,52000.0,7.0131,7.0316,7.0131,7.0316,52000.0
2012-10-05 15:45:00,7.59,7.61,7.59,7.61,79200.0,7.0316,7.0501,7.0316,7.0501,79200.0
2012-10-05 15:50:00,7.6,7.6,7.59,7.6,32800.0,7.0409,7.0409,7.0316,7.0409,32800.0
2012-10-05 15:55:00,7.6,7.63,7.6,7.63,148000.0,7.0409,7.0687,7.0409,7.0687,148000.0
2012-10-08 09:30:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-08 09:35:00,7.55,7.56,7.55,7.56,8000.0,6.9946,7.0038,6.9946,7.0038,8000.0
2012-10-08 09:40:00,7.55,7.56,7.55,7.56,15200.0,6.9946,7.0038,6.9946,7.0038,15200.0
2012-10-08 09:45:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-08 09:50:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 09:55:00,7.58,7.58,7.57,7.57,4800.0,7.0223,7.0223,7.0131,7.0131,4800.0
2012-10-08 10:00:00,7.57,7.59,7.56,7.58,36800.0,7.0131,7.0316,7.0038,7.0223,36800.0
2012-10-08 10:05:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 10:10:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 10:15:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-08 10:20:00,7.56,7.56,7.56,7.56,12800.0,7.0038,7.0038,7.0038,7.0038,12800.0
2012-10-08 10:25:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 10:30:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 10:35:00,7.57,7.59,7.57,7.59,41600.0,7.0131,7.0316,7.0131,7.0316,41600.0
2012-10-08 10:40:00,7.59,7.6,7.59,7.6,21600.0,7.0316,7.0409,7.0316,7.0409,21600.0
2012-10-08 10:45:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-08 10:50:00,7.59,7.6,7.59,7.59,21600.0,7.0316,7.0409,7.0316,7.0316,21600.0
2012-10-08 10:55:00,7.6,7.6,7.6,7.6,2400.0,7.0409,7.0409,7.0409,7.0409,2400.0
2012-10-08 11:00:00,7.59,7.59,7.59,7.59,5600.0,7.0316,7.0316,7.0316,7.0316,5600.0
2012-10-08 11:05:00,7.58,7.58,7.58,7.58,1600.0,7.0223,7.0223,7.0223,7.0223,1600.0
2012-10-08 11:10:00,7.57,7.58,7.57,7.58,5600.0,7.0131,7.0223,7.0131,7.0223,5600.0
2012-10-08 11:15:00,7.58,7.58,7.57,7.57,1600.0,7.0223,7.0223,7.0131,7.0131,1600.0
2012-10-08 11:20:00,7.57,7.57,7.57,7.57,1600.0,7.0131,7.0131,7.0131,7.0131,1600.0
2012-10-08 11:25:00,7.57,7.57,7.57,7.57,800.0,7.0131,7.0131,7.0131,7.0131,800.0
2012-10-08 11:30:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 11:35:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 11:40:00,7.56,7.56,7.55,7.56,18400.0,7.0038,7.0038,6.9946,7.0038,18400.0
2012-10-08 11:45:00,7.56,7.56,7.56,7.56,11200.0,7.0038,7.0038,7.0038,7.0038,11200.0
2012-10-08 11:50:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 11:55:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 12:00:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 12:05:00,7.57,7.57,7.57,7.57,11200.0,7.0131,7.0131,7.0131,7.0131,11200.0
2012-10-08 12:10:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:15:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-08 12:20:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:25:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:30:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:35:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:40:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:45:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:50:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:55:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 13:00:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 13:05:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 13:10:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:15:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:20:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:25:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:30:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:35:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:40:00,7.58,7.58,7.58,7.58,14400.0,7.0223,7.0223,7.0223,7.0223,14400.0
2012-10-08 13:45:00,7.58,7.58,7.58,7.58,800.0,7.0223,7.0223,7.0223,7.0223,800.0
2012-10-08 13:50:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:55:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-08 14:00:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-08 14:05:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:10:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:15:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:20:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:25:00,7.59,7.59,7.59,7.59,4000.0,7.0316,7.0316,7.0316,7.0316,4000.0
2012-10-08 14:30:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:35:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:40:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 14:45:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 14:50:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 14:55:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 15:00:00,7.6,7.6,7.6,7.6,12000.0,7.0409,7.0409,7.0409,7.0409,12000.0
2012-10-08 15:05:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-08 15:10:00,7.6,7.6,7.6,7.6,17600.0,7.0409,7.0409,7.0409,7.0409,17600.0
2012-10-08 15:15:00,7.61,7.61,7.61,7.61,2400.0,7.0501,7.0501,7.0501,7.0501,2400.0
2012-10-08 15:20:00,7.6,7.6,7.6,7.6,800.0,7.0409,7.0409,7.0409,7.0409,800.0
2012-10-08 15:25:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-08 15:30:00,7.6,7.6,7.6,7.6,12800.0,7.0409,7.0409,7.0409,7.0409,12800.0
2012-10-08 15:35:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-08 15:40:00,7.59,7.6,7.59,7.6,10400.0,7.0316,7.0409,7.0316,7.0409,10400.0
2012-10-08 15:45:00,7.59,7.59,7.58,7.58,4800.0,7.0316,7.0316,7.0223,7.0223,4800.0
2012-10-08 15:50:00,7.59,7.6,7.59,7.59,15200.0,7.0316,7.0409,7.0316,7.0316,15200.0
2012-10-08 15:55:00,7.59,7.6,7.59,7.59,20000.0,7.0316,7.0409,7.0316,7.0316,20000.0
2012-10-09 09:30:00,7.55,7.55,7.54,7.54,36800.0,6.9946,6.9946,6.9853,6.9853,36800.0
2012-10-09 09:35:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-09 09:40:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-09 09:45:00,7.58,7.58,7.57,7.57,4800.0,7.0223,7.0223,7.0131,7.0131,4800.0
2012-10-09 09:50:00,7.56,7.56,7.56,7.56,4000.0,7.0038,7.0038,7.0038,7.0038,4000.0
2012-10-09 09:55:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-09 10:00:00,7.56,7.59,7.56,7.59,13600.0,7.0038,7.0316,7.0038,7.0316,13600.0
2012-10-09 10:05:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-09 10:10:00,7.58,7.58,7.58,7.58,12000.0,7.0223,7.0223,7.0223,7.0223,12000.0
2012-10-09 10:15:00,7.6,7.6,7.6,7.6,31200.0,7.0409,7.0409,7.0409,7.0409,31200.0
2012-10-09 10:20:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:25:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:30:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:35:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:40:00,7.56,7.56,7.55,7.55,18400.0,7.0038,7.0038,6.9946,6.9946,18400.0
2012-10-09 10:45:00,7.54,7.54,7.5,7.5,14400.0,6.9853,6.9853,6.9482,6.9482,14400.0
2012-10-09 10:50:00,7.5,7.5,7.48,7.5,28000.0,6.9482,6.9482,6.9297,6.9482,28000.0
2012-10-09 10:55:00,7.46,7.46,7.46,7.46,8800.0,6.9112,6.9112,6.9112,6.9112,8800.0
2012-10-09 11:00:00,7.44,7.44,7.43,7.44,16800.0,6.8926,6.8926,6.8834,6.8926,16800.0
2012-10-09 11:05:00,7.45,7.46,7.45,7.46,20000.0,6.9019,6.9112,6.9019,6.9112,20000.0
2012-10-09 11:10:00,7.46,7.46,7.46,7.46,9600.0,6.9112,6.9112,6.9112,6.9112,9600.0
2012-10-09 11:15:00,7.45,7.45,7.45,7.45,4800.0,6.9019,6.9019,6.9019,6.9019,4800.0
2012-10-09 11:20:00,7.42,7.43,7.42,7.42,3200.0,6.8741,6.8834,6.8741,6.8741,3200.0
2012-10-09 11:25:00,7.44,7.44,7.44,7.44,16000.0,6.8926,6.8926,6.8926,6.8926,16000.0
2012-10-09 11:30:00,7.42,7.43,7.42,7.43,5600.0,6.8741,6.8834,6.8741,6.8834,5600.0
2012-10-09 11:35:00,7.44,7.44,7.43,7.43,12800.0,6.8926,6.8926,6.8834,6.8834,12800.0
2012-10-09 11:40:00,7.43,7.43,7.42,7.43,28800.0,6.8834,6.8834,6.8741,6.8834,28800.0
2012-10-09 11:45:00,7.42,7.42,7.41,7.41,21600.0,6.8741,6.8741,6.8649,6.8649,21600.0
2012-10-09 11:50:00,7.43,7.43,7.43,7.43,4000.0,6.8834,6.8834,6.8834,6.8834,4000.0
2012-10-09 11:55:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-09 12:00:00,7.45,7.45,7.44,7.44,5600.0,6.9019,6.9019,6.8926,6.8926,5600.0
2012-10-09 12:05:00,7.44,7.44,7.44,7.44,1600.0,6.8926,6.8926,6.8926,6.8926,1600.0
2012-10-09 12:10:00,7.45,7.45,7.45,7.45,2400.0,6.9019,6.9019,6.9019,6.9019,2400.0
2012-10-09 12:15:00,7.47,7.47,7.46,7.46,4800.0,6.9204,6.9204,6.9112,6.9112,4800.0
2012-10-09 12:20:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-10-09 12:25:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-10-09 12:30:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 12:35:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 12:40:00,7.45,7.45,7.45,7.45,11200.0,6.9019,6.9019,6.9019,6.9019,11200.0
2012-10-09 12:45:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 12:50:00,7.43,7.43,7.43,7.43,1600.0,6.8834,6.8834,6.8834,6.8834,1600.0
2012-10-09 12:55:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-09 13:00:00,7.44,7.44,7.44,7.44,6400.0,6.8926,6.8926,6.8926,6.8926,6400.0
2012-10-09 13:05:00,7.44,7.44,7.44,7.44,4800.0,6.8926,6.8926,6.8926,6.8926,4800.0
2012-10-09 13:10:00,7.45,7.45,7.45,7.45,4000.0,6.9019,6.9019,6.9019,6.9019,4000.0
2012-10-09 13:15:00,7.45,7.45,7.45,7.45,800.0,6.9019,6.9019,6.9019,6.9019,800.0
2012-10-09 13:20:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 13:25:00,7.46,7.46,7.45,7.46,20800.0,6.9112,6.9112,6.9019,6.9112,20800.0
2012-10-09 13:30:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-10-09 13:35:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 13:40:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 13:45:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 13:50:00,7.47,7.47,7.46,7.46,4800.0,6.9204,6.9204,6.9112,6.9112,4800.0
2012-10-09 13:55:00,7.45,7.45,7.45,7.45,19200.0,6.9019,6.9019,6.9019,6.9019,19200.0
2012-10-09 14:00:00,7.45,7.45,7.44,7.44,72000.0,6.9019,6.9019,6.8926,6.8926,72000.0
2012-10-09 14:05:00,7.44,7.44,7.44,7.44,33600.0,6.8926,6.8926,6.8926,6.8926,33600.0
2012-10-09 14:10:00,7.44,7.44,7.44,7.44,6400.0,6.8926,6.8926,6.8926,6.8926,6400.0
2012-10-09 14:15:00,7.44,7.45,7.43,7.45,8000.0,6.8926,6.9019,6.8834,6.9019,8000.0
2012-10-09 14:20:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2012-10-09 14:25:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 14:30:00,7.45,7.45,7.44,7.44,3200.0,6.9019,6.9019,6.8926,6.8926,3200.0
2012-10-09 14:35:00,7.45,7.45,7.45,7.45,3200.0,6.9019,6.9019,6.9019,6.9019,3200.0
2012-10-09 14:40:00,7.42,7.43,7.42,7.43,17600.0,6.8741,6.8834,6.8741,6.8834,17600.0
2012-10-09 14:45:00,7.43,7.43,7.43,7.43,800.0,6.8834,6.8834,6.8834,6.8834,800.0
2012-10-09 14:50:00,7.44,7.44,7.44,7.44,800.0,6.8926,6.8926,6.8926,6.8926,800.0
2012-10-09 14:55:00,7.45,7.46,7.45,7.46,8000.0,6.9019,6.9112,6.9019,6.9112,8000.0
2012-10-09 15:00:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-10-09 15:05:00,7.45,7.45,7.44,7.44,12000.0,6.9019,6.9019,6.8926,6.8926,12000.0
2012-10-09 15:10:00,7.45,7.45,7.45,7.45,2400.0,6.9019,6.9019,6.9019,6.9019,2400.0
2012-10-09 15:15:00,7.44,7.44,7.42,7.42,28000.0,6.8926,6.8926,6.8741,6.8741,28000.0
2012-10-09 15:20:00,7.42,7.42,7.42,7.42,24000.0,6.8741,6.8741,6.8741,6.8741,24000.0
2012-10-09 15:25:00,7.42,7.42,7.41,7.41,8000.0,6.8741,6.8741,6.8649,6.8649,8000.0
2012-10-09 15:30:00,7.41,7.41,7.41,7.41,6400.0,6.8649,6.8649,6.8649,6.8649,6400.0
2012-10-09 15:35:00,7.42,7.43,7.42,7.43,1600.0,6.8741,6.8834,6.8741,6.8834,1600.0
2012-10-09 15:40:00,7.44,7.44,7.43,7.43,1600.0,6.8926,6.8926,6.8834,6.8834,1600.0
2012-10-09 15:45:00,7.43,7.43,7.43,7.43,4800.0,6.8834,6.8834,6.8834,6.8834,4800.0
2012-10-09 15:50:00,7.42,7.42,7.41,7.41,4800.0,6.8741,6.8741,6.8649,6.8649,4800.0
2012-10-09 15:55:00,7.41,7.41,7.4,7.41,54400.0,6.8649,6.8649,6.8556,6.8649,54400.0
2012-10-10 09:30:00,7.38,7.38,7.37,7.37,16800.0,6.8371,6.8371,6.8278,6.8278,16800.0
2012-10-10 09:35:00,7.37,7.37,7.35,7.35,21600.0,6.8278,6.8278,6.8093,6.8093,21600.0
2012-10-10 09:40:00,7.34,7.34,7.33,7.33,18400.0,6.8,6.8,6.7907,6.7907,18400.0
2012-10-10 09:45:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2012-10-10 09:50:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-10 09:55:00,7.33,7.33,7.3,7.32,53600.0,6.7907,6.7907,6.7629,6.7815,53600.0
2012-10-10 10:00:00,7.33,7.34,7.33,7.34,16000.0,6.7907,6.8,6.7907,6.8,16000.0
2012-10-10 10:05:00,7.35,7.35,7.33,7.33,16000.0,6.8093,6.8093,6.7907,6.7907,16000.0
2012-10-10 10:10:00,7.34,7.35,7.34,7.34,13600.0,6.8,6.8093,6.8,6.8,13600.0
2012-10-10 10:15:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2012-10-10 10:20:00,7.34,7.35,7.34,7.34,21600.0,6.8,6.8093,6.8,6.8,21600.0
2012-10-10 10:25:00,7.36,7.37,7.36,7.37,30400.0,6.8185,6.8278,6.8185,6.8278,30400.0
2012-10-10 10:30:00,7.36,7.37,7.35,7.36,13600.0,6.8185,6.8278,6.8093,6.8185,13600.0
2012-10-10 10:35:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2012-10-10 10:40:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2012-10-10 10:45:00,7.32,7.32,7.32,7.32,1600.0,6.7815,6.7815,6.7815,6.7815,1600.0
2012-10-10 10:50:00,7.33,7.33,7.33,7.33,4000.0,6.7907,6.7907,6.7907,6.7907,4000.0
2012-10-10 10:55:00,7.33,7.33,7.33,7.33,12000.0,6.7907,6.7907,6.7907,6.7907,12000.0
2012-10-10 11:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-10 11:05:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-10 11:10:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-10 11:15:00,7.32,7.33,7.31,7.31,14400.0,6.7815,6.7907,6.7722,6.7722,14400.0
2012-10-10 11:20:00,7.31,7.32,7.31,7.32,8800.0,6.7722,6.7815,6.7722,6.7815,8800.0
2012-10-10 11:25:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2012-10-10 11:30:00,7.31,7.31,7.29,7.29,5600.0,6.7722,6.7722,6.7537,6.7537,5600.0
2012-10-10 11:35:00,7.29,7.29,7.28,7.28,26400.0,6.7537,6.7537,6.7444,6.7444,26400.0
2012-10-10 11:40:00,7.29,7.29,7.29,7.29,8000.0,6.7537,6.7537,6.7537,6.7537,8000.0
2012-10-10 11:45:00,7.29,7.29,7.28,7.29,28800.0,6.7537,6.7537,6.7444,6.7537,28800.0
2012-10-10 11:50:00,7.26,7.26,7.25,7.26,25600.0,6.7259,6.7259,6.7166,6.7259,25600.0
2012-10-10 11:55:00,7.28,7.28,7.28,7.28,2400.0,6.7444,6.7444,6.7444,6.7444,2400.0
2012-10-10 12:00:00,7.28,7.29,7.28,7.29,12000.0,6.7444,6.7537,6.7444,6.7537,12000.0
2012-10-10 12:05:00,7.29,7.29,7.28,7.28,1600.0,6.7537,6.7537,6.7444,6.7444,1600.0
2012-10-10 12:10:00,7.29,7.29,7.29,7.29,12800.0,6.7537,6.7537,6.7537,6.7537,12800.0
2012-10-10 12:15:00,7.28,7.28,7.27,7.28,25600.0,6.7444,6.7444,6.7351,6.7444,25600.0
2012-10-10 12:20:00,7.28,7.28,7.28,7.28,0.0,6.7444,6.7444,6.7444,6.7444,0.0
2012-10-10 12:25:00,7.28,7.28,7.28,7.28,0.0,6.7444,6.7444,6.7444,6.7444,0.0
2012-10-10 12:30:00,7.27,7.27,7.27,7.27,1600.0,6.7351,6.7351,6.7351,6.7351,1600.0
2012-10-10 12:35:00,7.26,7.26,7.24,7.26,23200.0,6.7259,6.7259,6.7074,6.7259,23200.0
2012-10-10 12:40:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-10-10 12:45:00,7.26,7.26,7.25,7.26,73600.0,6.7259,6.7259,6.7166,6.7259,73600.0
2012-10-10 12:50:00,7.26,7.27,7.25,7.25,21600.0,6.7259,6.7351,6.7166,6.7166,21600.0
2012-10-10 12:55:00,7.25,7.25,7.23,7.23,62400.0,6.7166,6.7166,6.6981,6.6981,62400.0
2012-10-10 13:00:00,7.23,7.24,7.22,7.23,19200.0,6.6981,6.7074,6.6888,6.6981,19200.0
2012-10-10 13:05:00,7.23,7.24,7.23,7.24,13600.0,6.6981,6.7074,6.6981,6.7074,13600.0
2012-10-10 13:10:00,7.24,7.25,7.23,7.24,28000.0,6.7074,6.7166,6.6981,6.7074,28000.0
2012-10-10 13:15:00,7.23,7.24,7.23,7.23,8800.0,6.6981,6.7074,6.6981,6.6981,8800.0
2012-10-10 13:20:00,7.23,7.23,7.23,7.23,4000.0,6.6981,6.6981,6.6981,6.6981,4000.0
2012-10-10 13:25:00,7.23,7.23,7.22,7.23,8800.0,6.6981,6.6981,6.6888,6.6981,8800.0
2012-10-10 13:30:00,7.23,7.23,7.22,7.23,13600.0,6.6981,6.6981,6.6888,6.6981,13600.0
2012-10-10 13:35:00,7.24,7.24,7.22,7.22,30400.0,6.7074,6.7074,6.6888,6.6888,30400.0
2012-10-10 13:40:00,7.22,7.22,7.19,7.19,73600.0,6.6888,6.6888,6.661,6.661,73600.0
2012-10-10 13:45:00,7.19,7.19,7.17,7.18,30400.0,6.661,6.661,6.6425,6.6518,30400.0
2012-10-10 13:50:00,7.2,7.2,7.18,7.18,13600.0,6.6703,6.6703,6.6518,6.6518,13600.0
2012-10-10 13:55:00,7.18,7.18,7.18,7.18,2400.0,6.6518,6.6518,6.6518,6.6518,2400.0
2012-10-10 14:00:00,7.2,7.22,7.2,7.22,29600.0,6.6703,6.6888,6.6703,6.6888,29600.0
2012-10-10 14:05:00,7.22,7.23,7.21,7.22,40000.0,6.6888,6.6981,6.6796,6.6888,40000.0
2012-10-10 14:10:00,7.22,7.22,7.2,7.2,14400.0,6.6888,6.6888,6.6703,6.6703,14400.0
2012-10-10 14:15:00,7.21,7.21,7.21,7.21,5600.0,6.6796,6.6796,6.6796,6.6796,5600.0
2012-10-10 14:20:00,7.2,7.2,7.2,7.2,2400.0,6.6703,6.6703,6.6703,6.6703,2400.0
2012-10-10 14:25:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-10 14:30:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-10 14:35:00,7.21,7.21,7.19,7.19,19200.0,6.6796,6.6796,6.661,6.661,19200.0
2012-10-10 14:40:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2012-10-10 14:45:00,7.18,7.18,7.18,7.18,6400.0,6.6518,6.6518,6.6518,6.6518,6400.0
2012-10-10 14:50:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2012-10-10 14:55:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2012-10-10 15:00:00,7.2,7.2,7.2,7.2,4800.0,6.6703,6.6703,6.6703,6.6703,4800.0
2012-10-10 15:05:00,7.2,7.2,7.19,7.2,21600.0,6.6703,6.6703,6.661,6.6703,21600.0
2012-10-10 15:10:00,7.21,7.22,7.21,7.21,28000.0,6.6796,6.6888,6.6796,6.6796,28000.0
2012-10-10 15:15:00,7.19,7.19,7.19,7.19,44800.0,6.661,6.661,6.661,6.661,44800.0
2012-10-10 15:20:00,7.18,7.18,7.18,7.18,13600.0,6.6518,6.6518,6.6518,6.6518,13600.0
2012-10-10 15:25:00,7.18,7.2,7.18,7.2,9600.0,6.6518,6.6703,6.6518,6.6703,9600.0
2012-10-10 15:30:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-10 15:35:00,7.19,7.19,7.18,7.19,28800.0,6.661,6.661,6.6518,6.661,28800.0
2012-10-10 15:40:00,7.19,7.2,7.19,7.2,12000.0,6.661,6.6703,6.661,6.6703,12000.0
2012-10-10 15:45:00,7.19,7.19,7.18,7.18,15200.0,6.661,6.661,6.6518,6.6518,15200.0
2012-10-10 15:50:00,7.18,7.18,7.16,7.17,47200.0,6.6518,6.6518,6.6332,6.6425,47200.0
2012-10-10 15:55:00,7.18,7.19,7.17,7.19,37600.0,6.6518,6.661,6.6425,6.661,37600.0
2012-10-11 09:30:00,7.3,7.3,7.25,7.25,116800.0,6.7629,6.7629,6.7166,6.7166,116800.0
2012-10-11 09:35:00,7.26,7.27,7.25,7.27,49600.0,6.7259,6.7351,6.7166,6.7351,49600.0
2012-10-11 09:40:00,7.25,7.26,7.25,7.26,7200.0,6.7166,6.7259,6.7166,6.7259,7200.0
2012-10-11 09:45:00,7.26,7.26,7.24,7.24,3200.0,6.7259,6.7259,6.7074,6.7074,3200.0
2012-10-11 09:50:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2012-10-11 09:55:00,7.24,7.26,7.24,7.25,36800.0,6.7074,6.7259,6.7074,6.7166,36800.0
2012-10-11 10:00:00,7.24,7.25,7.24,7.25,22400.0,6.7074,6.7166,6.7074,6.7166,22400.0
2012-10-11 10:05:00,7.24,7.26,7.24,7.26,12800.0,6.7074,6.7259,6.7074,6.7259,12800.0
2012-10-11 10:10:00,7.27,7.27,7.26,7.26,16000.0,6.7351,6.7351,6.7259,6.7259,16000.0
2012-10-11 10:15:00,7.27,7.28,7.27,7.27,48000.0,6.7351,6.7444,6.7351,6.7351,48000.0
2012-10-11 10:20:00,7.29,7.29,7.28,7.28,13600.0,6.7537,6.7537,6.7444,6.7444,13600.0
2012-10-11 10:25:00,7.28,7.28,7.27,7.28,20800.0,6.7444,6.7444,6.7351,6.7444,20800.0
2012-10-11 10:30:00,7.28,7.28,7.27,7.27,2400.0,6.7444,6.7444,6.7351,6.7351,2400.0
2012-10-11 10:35:00,7.28,7.28,7.27,7.27,3200.0,6.7444,6.7444,6.7351,6.7351,3200.0
2012-10-11 10:40:00,7.28,7.31,7.28,7.31,18400.0,6.7444,6.7722,6.7444,6.7722,18400.0
2012-10-11 10:45:00,7.31,7.32,7.31,7.31,22400.0,6.7722,6.7815,6.7722,6.7722,22400.0
2012-10-11 10:50:00,7.31,7.32,7.31,7.32,27200.0,6.7722,6.7815,6.7722,6.7815,27200.0
2012-10-11 10:55:00,7.31,7.31,7.3,7.3,18400.0,6.7722,6.7722,6.7629,6.7629,18400.0
2012-10-11 11:00:00,7.31,7.32,7.31,7.31,48000.0,6.7722,6.7815,6.7722,6.7722,48000.0
2012-10-11 11:05:00,7.3,7.3,7.3,7.3,1600.0,6.7629,6.7629,6.7629,6.7629,1600.0
2012-10-11 11:10:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2012-10-11 11:15:00,7.27,7.27,7.25,7.25,16800.0,6.7351,6.7351,6.7166,6.7166,16800.0
2012-10-11 11:20:00,7.27,7.27,7.27,7.27,4000.0,6.7351,6.7351,6.7351,6.7351,4000.0
2012-10-11 11:25:00,7.27,7.27,7.27,7.27,1600.0,6.7351,6.7351,6.7351,6.7351,1600.0
2012-10-11 11:30:00,7.27,7.27,7.25,7.25,1600.0,6.7351,6.7351,6.7166,6.7166,1600.0
2012-10-11 11:35:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2012-10-11 11:40:00,7.25,7.25,7.24,7.24,36000.0,6.7166,6.7166,6.7074,6.7074,36000.0
2012-10-11 11:45:00,7.23,7.24,7.23,7.24,5600.0,6.6981,6.7074,6.6981,6.7074,5600.0
2012-10-11 11:50:00,7.24,7.24,7.21,7.21,74400.0,6.7074,6.7074,6.6796,6.6796,74400.0
2012-10-11 11:55:00,7.22,7.22,7.22,7.22,4000.0,6.6888,6.6888,6.6888,6.6888,4000.0
2012-10-11 12:00:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-10-11 12:05:00,7.24,7.24,7.24,7.24,12000.0,6.7074,6.7074,6.7074,6.7074,12000.0
2012-10-11 12:10:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2012-10-11 12:15:00,7.24,7.24,7.24,7.24,14400.0,6.7074,6.7074,6.7074,6.7074,14400.0
2012-10-11 12:20:00,7.23,7.23,7.23,7.23,800.0,6.6981,6.6981,6.6981,6.6981,800.0
2012-10-11 12:25:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-10-11 12:30:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-10-11 12:35:00,7.23,7.23,7.23,7.23,1600.0,6.6981,6.6981,6.6981,6.6981,1600.0
2012-10-11 12:40:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-10-11 12:45:00,7.25,7.25,7.25,7.25,3200.0,6.7166,6.7166,6.7166,6.7166,3200.0
2012-10-11 12:50:00,7.26,7.27,7.26,7.27,1600.0,6.7259,6.7351,6.7259,6.7351,1600.0
2012-10-11 12:55:00,7.25,7.25,7.25,7.25,2400.0,6.7166,6.7166,6.7166,6.7166,2400.0
2012-10-11 13:00:00,7.25,7.25,7.25,7.25,800.0,6.7166,6.7166,6.7166,6.7166,800.0
2012-10-11 13:05:00,7.26,7.26,7.26,7.26,14400.0,6.7259,6.7259,6.7259,6.7259,14400.0
2012-10-11 13:10:00,7.25,7.25,7.25,7.25,4800.0,6.7166,6.7166,6.7166,6.7166,4800.0
2012-10-11 13:15:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2012-10-11 13:20:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2012-10-11 13:25:00,7.24,7.24,7.24,7.24,800.0,6.7074,6.7074,6.7074,6.7074,800.0
2012-10-11 13:30:00,7.23,7.23,7.23,7.23,8800.0,6.6981,6.6981,6.6981,6.6981,8800.0
2012-10-11 13:35:00,7.22,7.22,7.22,7.22,800.0,6.6888,6.6888,6.6888,6.6888,800.0
2012-10-11 13:40:00,7.21,7.21,7.19,7.19,44800.0,6.6796,6.6796,6.661,6.661,44800.0
2012-10-11 13:45:00,7.19,7.21,7.19,7.21,9600.0,6.661,6.6796,6.661,6.6796,9600.0
2012-10-11 13:50:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2012-10-11 13:55:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2012-10-11 14:00:00,7.2,7.21,7.2,7.21,20800.0,6.6703,6.6796,6.6703,6.6796,20800.0
2012-10-11 14:05:00,7.2,7.2,7.19,7.19,22400.0,6.6703,6.6703,6.661,6.661,22400.0
2012-10-11 14:10:00,7.2,7.22,7.2,7.22,13600.0,6.6703,6.6888,6.6703,6.6888,13600.0
2012-10-11 14:15:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-10-11 14:20:00,7.2,7.2,7.2,7.2,800.0,6.6703,6.6703,6.6703,6.6703,800.0
2012-10-11 14:25:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 14:30:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 14:35:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 14:40:00,7.2,7.2,7.19,7.19,46400.0,6.6703,6.6703,6.661,6.661,46400.0
2012-10-11 14:45:00,7.18,7.18,7.17,7.17,9600.0,6.6518,6.6518,6.6425,6.6425,9600.0
2012-10-11 14:50:00,7.19,7.19,7.18,7.18,32800.0,6.661,6.661,6.6518,6.6518,32800.0
2012-10-11 14:55:00,7.19,7.19,7.19,7.19,4000.0,6.661,6.661,6.661,6.661,4000.0
2012-10-11 15:00:00,7.2,7.2,7.2,7.2,6400.0,6.6703,6.6703,6.6703,6.6703,6400.0
2012-10-11 15:05:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 15:10:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 15:15:00,7.19,7.19,7.19,7.19,48000.0,6.661,6.661,6.661,6.661,48000.0
2012-10-11 15:20:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2012-10-11 15:25:00,7.21,7.21,7.21,7.21,1600.0,6.6796,6.6796,6.6796,6.6796,1600.0
2012-10-11 15:30:00,7.21,7.21,7.2,7.2,16800.0,6.6796,6.6796,6.6703,6.6703,16800.0
2012-10-11 15:35:00,7.19,7.19,7.18,7.18,12000.0,6.661,6.661,6.6518,6.6518,12000.0
2012-10-11 15:40:00,7.18,7.18,7.18,7.18,32800.0,6.6518,6.6518,6.6518,6.6518,32800.0
2012-10-11 15:45:00,7.18,7.18,7.17,7.17,26400.0,6.6518,6.6518,6.6425,6.6425,26400.0
2012-10-11 15:50:00,7.18,7.18,7.17,7.18,16000.0,6.6518,6.6518,6.6425,6.6518,16000.0
2012-10-11 15:55:00,7.18,7.18,7.16,7.17,36000.0,6.6518,6.6518,6.6332,6.6425,36000.0
2012-10-12 09:30:00,7.18,7.2,7.18,7.2,26400.0,6.6518,6.6703,6.6518,6.6703,26400.0
2012-10-12 09:35:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-12 09:40:00,7.22,7.22,7.19,7.19,24800.0,6.6888,6.6888,6.661,6.661,24800.0
2012-10-12 09:45:00,7.19,7.19,7.19,7.19,16000.0,6.661,6.661,6.661,6.661,16000.0
2012-10-12 09:50:00,7.22,7.23,7.2,7.23,49600.0,6.6888,6.6981,6.6703,6.6981,49600.0
2012-10-12 09:55:00,7.23,7.24,7.23,7.24,8800.0,6.6981,6.7074,6.6981,6.7074,8800.0
2012-10-12 10:00:00,7.26,7.27,7.26,7.27,44000.0,6.7259,6.7351,6.7259,6.7351,44000.0
2012-10-12 10:05:00,7.26,7.26,7.25,7.25,12800.0,6.7259,6.7259,6.7166,6.7166,12800.0
2012-10-12 10:10:00,7.24,7.26,7.24,7.26,4800.0,6.7074,6.7259,6.7074,6.7259,4800.0
2012-10-12 10:15:00,7.25,7.26,7.25,7.26,5600.0,6.7166,6.7259,6.7166,6.7259,5600.0
2012-10-12 10:20:00,7.25,7.25,7.24,7.24,15200.0,6.7166,6.7166,6.7074,6.7074,15200.0
2012-10-12 10:25:00,7.24,7.24,7.22,7.23,12800.0,6.7074,6.7074,6.6888,6.6981,12800.0
2012-10-12 10:30:00,7.23,7.23,7.23,7.23,800.0,6.6981,6.6981,6.6981,6.6981,800.0
2012-10-12 10:35:00,7.23,7.23,7.22,7.22,19200.0,6.6981,6.6981,6.6888,6.6888,19200.0
2012-10-12 10:40:00,7.24,7.24,7.24,7.24,8000.0,6.7074,6.7074,6.7074,6.7074,8000.0
2012-10-12 10:45:00,7.22,7.22,7.22,7.22,3200.0,6.6888,6.6888,6.6888,6.6888,3200.0
2012-10-12 10:50:00,7.21,7.21,7.21,7.21,800.0,6.6796,6.6796,6.6796,6.6796,800.0
2012-10-12 10:55:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2012-10-12 11:00:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2012-10-12 11:05:00,7.22,7.22,7.22,7.22,2400.0,6.6888,6.6888,6.6888,6.6888,2400.0
2012-10-12 11:10:00,7.19,7.19,7.18,7.18,35200.0,6.661,6.661,6.6518,6.6518,35200.0
2012-10-12 11:15:00,7.17,7.18,7.17,7.17,8800.0,6.6425,6.6518,6.6425,6.6425,8800.0
2012-10-12 11:20:00,7.18,7.18,7.18,7.18,800.0,6.6518,6.6518,6.6518,6.6518,800.0
2012-10-12 11:25:00,7.17,7.17,7.17,7.17,1600.0,6.6425,6.6425,6.6425,6.6425,1600.0
2012-10-12 11:30:00,7.17,7.17,7.13,7.15,19200.0,6.6425,6.6425,6.6054,6.624,19200.0
2012-10-12 11:35:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 11:40:00,7.13,7.13,7.12,7.12,26400.0,6.6054,6.6054,6.5962,6.5962,26400.0
2012-10-12 11:45:00,7.12,7.12,7.12,7.12,0.0,6.5962,6.5962,6.5962,6.5962,0.0
2012-10-12 11:50:00,7.14,7.14,7.14,7.14,34400.0,6.6147,6.6147,6.6147,6.6147,34400.0
2012-10-12 11:55:00,7.15,7.15,7.14,7.14,8800.0,6.624,6.624,6.6147,6.6147,8800.0
2012-10-12 12:00:00,7.15,7.15,7.15,7.15,800.0,6.624,6.624,6.624,6.624,800.0
2012-10-12 12:05:00,7.15,7.15,7.15,7.15,16000.0,6.624,6.624,6.624,6.624,16000.0
2012-10-12 12:10:00,7.16,7.16,7.15,7.15,4800.0,6.6332,6.6332,6.624,6.624,4800.0
2012-10-12 12:15:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 12:20:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 12:25:00,7.14,7.14,7.14,7.14,8000.0,6.6147,6.6147,6.6147,6.6147,8000.0
2012-10-12 12:30:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 12:35:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 12:40:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 12:45:00,7.14,7.14,7.13,7.13,17600.0,6.6147,6.6147,6.6054,6.6054,17600.0
2012-10-12 12:50:00,7.13,7.13,7.13,7.13,800.0,6.6054,6.6054,6.6054,6.6054,800.0
2012-10-12 12:55:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:00:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:05:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:10:00,7.13,7.13,7.13,7.13,17600.0,6.6054,6.6054,6.6054,6.6054,17600.0
2012-10-12 13:15:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:20:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:25:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:30:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:35:00,7.13,7.13,7.13,7.13,2400.0,6.6054,6.6054,6.6054,6.6054,2400.0
2012-10-12 13:40:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:45:00,7.11,7.11,7.11,7.11,9600.0,6.5869,6.5869,6.5869,6.5869,9600.0
2012-10-12 13:50:00,7.12,7.12,7.12,7.12,800.0,6.5962,6.5962,6.5962,6.5962,800.0
2012-10-12 13:55:00,7.14,7.14,7.14,7.14,16000.0,6.6147,6.6147,6.6147,6.6147,16000.0
2012-10-12 14:00:00,7.14,7.15,7.14,7.15,23200.0,6.6147,6.624,6.6147,6.624,23200.0
2012-10-12 14:05:00,7.14,7.14,7.14,7.14,1600.0,6.6147,6.6147,6.6147,6.6147,1600.0
2012-10-12 14:10:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 14:15:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 14:20:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-10-12 14:25:00,7.16,7.16,7.16,7.16,1600.0,6.6332,6.6332,6.6332,6.6332,1600.0
2012-10-12 14:30:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-10-12 14:35:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-10-12 14:40:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 14:45:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 14:50:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 14:55:00,7.16,7.16,7.16,7.16,4800.0,6.6332,6.6332,6.6332,6.6332,4800.0
2012-10-12 15:00:00,7.15,7.15,7.15,7.15,800.0,6.624,6.624,6.624,6.624,800.0
2012-10-12 15:05:00,7.15,7.15,7.15,7.15,7200.0,6.624,6.624,6.624,6.624,7200.0
2012-10-12 15:10:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 15:15:00,7.17,7.17,7.17,7.17,2400.0,6.6425,6.6425,6.6425,6.6425,2400.0
2012-10-12 15:20:00,7.16,7.16,7.16,7.16,3200.0,6.6332,6.6332,6.6332,6.6332,3200.0
2012-10-12 15:25:00,7.16,7.16,7.16,7.16,5600.0,6.6332,6.6332,6.6332,6.6332,5600.0
2012-10-12 15:30:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-10-12 15:35:00,7.15,7.15,7.14,7.14,2400.0,6.624,6.624,6.6147,6.6147,2400.0
2012-10-12 15:40:00,7.16,7.16,7.16,7.16,4000.0,6.6332,6.6332,6.6332,6.6332,4000.0
2012-10-12 15:45:00,7.17,7.17,7.15,7.15,13600.0,6.6425,6.6425,6.624,6.624,13600.0
2012-10-12 15:50:00,7.15,7.16,7.15,7.16,4800.0,6.624,6.6332,6.624,6.6332,4800.0
2012-10-12 15:55:00,7.16,7.17,7.16,7.17,37600.0,6.6332,6.6425,6.6332,6.6425,37600.0
2012-10-15 09:30:00,7.2,7.2,7.2,7.2,4000.0,6.6703,6.6703,6.6703,6.6703,4000.0
2012-10-15 09:35:00,7.2,7.2,7.2,7.2,1600.0,6.6703,6.6703,6.6703,6.6703,1600.0
2012-10-15 09:40:00,7.21,7.21,7.19,7.19,9600.0,6.6796,6.6796,6.661,6.661,9600.0
2012-10-15 09:45:00,7.2,7.21,7.2,7.21,18400.0,6.6703,6.6796,6.6703,6.6796,18400.0
2012-10-15 09:50:00,7.18,7.18,7.18,7.18,12800.0,6.6518,6.6518,6.6518,6.6518,12800.0
2012-10-15 09:55:00,7.18,7.19,7.18,7.19,3200.0,6.6518,6.661,6.6518,6.661,3200.0
2012-10-15 10:00:00,7.18,7.2,7.18,7.2,13600.0,6.6518,6.6703,6.6518,6.6703,13600.0
2012-10-15 10:05:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2012-10-15 10:10:00,7.19,7.19,7.17,7.17,4800.0,6.661,6.661,6.6425,6.6425,4800.0
2012-10-15 10:15:00,7.18,7.18,7.17,7.17,35200.0,6.6518,6.6518,6.6425,6.6425,35200.0
2012-10-15 10:20:00,7.17,7.17,7.17,7.17,0.0,6.6425,6.6425,6.6425,6.6425,0.0
2012-10-15 10:25:00,7.18,7.18,7.18,7.18,800.0,6.6518,6.6518,6.6518,6.6518,800.0
2012-10-15 10:30:00,7.17,7.17,7.17,7.17,4000.0,6.6425,6.6425,6.6425,6.6425,4000.0
2012-10-15 10:35:00,7.17,7.18,7.17,7.17,6400.0,6.6425,6.6518,6.6425,6.6425,6400.0
2012-10-15 10:40:00,7.17,7.17,7.17,7.17,0.0,6.6425,6.6425,6.6425,6.6425,0.0
2012-10-15 10:45:00,7.17,7.17,7.17,7.17,0.0,6.6425,6.6425,6.6425,6.6425,0.0
2012-10-15 10:50:00,7.18,7.18,7.18,7.18,2400.0,6.6518,6.6518,6.6518,6.6518,2400.0
2012-10-15 10:55:00,7.17,7.19,7.17,7.19,10400.0,6.6425,6.661,6.6425,6.661,10400.0
2012-10-15 11:00:00,7.19,7.19,7.18,7.18,4800.0,6.661,6.661,6.6518,6.6518,4800.0
2012-10-15 11:05:00,7.2,7.2,7.2,7.2,24000.0,6.6703,6.6703,6.6703,6.6703,24000.0
2012-10-15 11:10:00,7.21,7.21,7.21,7.21,5600.0,6.6796,6.6796,6.6796,6.6796,5600.0
2012-10-15 11:15:00,7.21,7.21,7.2,7.2,21600.0,6.6796,6.6796,6.6703,6.6703,21600.0
2012-10-15 11:20:00,7.22,7.22,7.22,7.22,2400.0,6.6888,6.6888,6.6888,6.6888,2400.0
2012-10-15 11:25:00,7.22,7.23,7.22,7.23,13600.0,6.6888,6.6981,6.6888,6.6981,13600.0
2012-10-15 11:30:00,7.22,7.23,7.22,7.23,4000.0,6.6888,6.6981,6.6888,6.6981,4000.0
2012-10-15 11:35:00,7.23,7.25,7.23,7.25,8000.0,6.6981,6.7166,6.6981,6.7166,8000.0
2012-10-15 11:40:00,7.26,7.28,7.26,7.27,35200.0,6.7259,6.7444,6.7259,6.7351,35200.0
2012-10-15 11:45:00,7.25,7.26,7.25,7.25,25600.0,6.7166,6.7259,6.7166,6.7166,25600.0
2012-10-15 11:50:00,7.25,7.25,7.25,7.25,6400.0,6.7166,6.7166,6.7166,6.7166,6400.0
2012-10-15 11:55:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2012-10-15 12:00:00,7.26,7.26,7.26,7.26,800.0,6.7259,6.7259,6.7259,6.7259,800.0
2012-10-15 12:05:00,7.26,7.26,7.26,7.26,800.0,6.7259,6.7259,6.7259,6.7259,800.0
2012-10-15 12:10:00,7.26,7.26,7.26,7.26,0.0,6.7259,6.7259,6.7259,6.7259,0.0
2012-10-15 12:15:00,7.26,7.26,7.26,7.26,2400.0,6.7259,6.7259,6.7259,6.7259,2400.0
2012-10-15 12:20:00,7.27,7.27,7.27,7.27,13600.0,6.7351,6.7351,6.7351,6.7351,13600.0
2012-10-15 12:25:00,7.27,7.29,7.27,7.29,30400.0,6.7351,6.7537,6.7351,6.7537,30400.0
2012-10-15 12:30:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2012-10-15 12:35:00,7.29,7.3,7.29,7.3,12800.0,6.7537,6.7629,6.7537,6.7629,12800.0
2012-10-15 12:40:00,7.31,7.32,7.31,7.32,37600.0,6.7722,6.7815,6.7722,6.7815,37600.0
2012-10-15 12:45:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2012-10-15 12:50:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2012-10-15 12:55:00,7.3,7.3,7.29,7.29,21600.0,6.7629,6.7629,6.7537,6.7537,21600.0
2012-10-15 13:00:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2012-10-15 13:05:00,7.31,7.32,7.31,7.32,2400.0,6.7722,6.7815,6.7722,6.7815,2400.0
2012-10-15 13:10:00,7.32,7.32,7.3,7.3,3200.0,6.7815,6.7815,6.7629,6.7629,3200.0
2012-10-15 13:15:00,7.3,7.3,7.3,7.3,2400.0,6.7629,6.7629,6.7629,6.7629,2400.0
2012-10-15 13:20:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2012-10-15 13:25:00,7.29,7.29,7.29,7.29,1600.0,6.7537,6.7537,6.7537,6.7537,1600.0
2012-10-15 13:30:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2012-10-15 13:35:00,7.28,7.28,7.28,7.28,16000.0,6.7444,6.7444,6.7444,6.7444,16000.0
2012-10-15 13:40:00,7.29,7.3,7.29,7.3,12800.0,6.7537,6.7629,6.7537,6.7629,12800.0
2012-10-15 13:45:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2012-10-15 13:50:00,7.3,7.3,7.3,7.3,1600.0,6.7629,6.7629,6.7629,6.7629,1600.0
2012-10-15 13:55:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2012-10-15 14:00:00,7.3,7.31,7.3,7.31,15200.0,6.7629,6.7722,6.7629,6.7722,15200.0
2012-10-15 14:05:00,7.31,7.31,7.31,7.31,4000.0,6.7722,6.7722,6.7722,6.7722,4000.0
2012-10-15 14:10:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2012-10-15 14:15:00,7.31,7.31,7.31,7.31,2400.0,6.7722,6.7722,6.7722,6.7722,2400.0
2012-10-15 14:20:00,7.3,7.31,7.3,7.31,10400.0,6.7629,6.7722,6.7629,6.7722,10400.0
2012-10-15 14:25:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2012-10-15 14:30:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2012-10-15 14:35:00,7.28,7.28,7.28,7.28,800.0,6.7444,6.7444,6.7444,6.7444,800.0
2012-10-15 14:40:00,7.27,7.27,7.27,7.27,3200.0,6.7351,6.7351,6.7351,6.7351,3200.0
2012-10-15 14:45:00,7.27,7.27,7.27,7.27,16800.0,6.7351,6.7351,6.7351,6.7351,16800.0
2012-10-15 14:50:00,7.27,7.29,7.27,7.29,11200.0,6.7351,6.7537,6.7351,6.7537,11200.0
2012-10-15 14:55:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2012-10-15 15:00:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2012-10-15 15:05:00,7.29,7.29,7.29,7.29,3200.0,6.7537,6.7537,6.7537,6.7537,3200.0
2012-10-15 15:10:00,7.29,7.3,7.29,7.29,11200.0,6.7537,6.7629,6.7537,6.7537,11200.0
2012-10-15 15:15:00,7.31,7.31,7.31,7.31,9600.0,6.7722,6.7722,6.7722,6.7722,9600.0
2012-10-15 15:20:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-10-15 15:25:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2012-10-15 15:30:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2012-10-15 15:35:00,7.3,7.3,7.3,7.3,8800.0,6.7629,6.7629,6.7629,6.7629,8800.0
2012-10-15 15:40:00,7.3,7.31,7.3,7.31,20000.0,6.7629,6.7722,6.7629,6.7722,20000.0
2012-10-15 15:45:00,7.32,7.32,7.31,7.31,24800.0,6.7815,6.7815,6.7722,6.7722,24800.0
2012-10-15 15:50:00,7.33,7.33,7.32,7.33,21600.0,6.7907,6.7907,6.7815,6.7907,21600.0
2012-10-15 15:55:00,7.33,7.34,7.31,7.31,30400.0,6.7907,6.8,6.7722,6.7722,30400.0
2012-10-16 09:30:00,7.41,7.42,7.4,7.4,47200.0,6.8649,6.8741,6.8556,6.8556,47200.0
2012-10-16 09:35:00,7.42,7.43,7.42,7.43,16000.0,6.8741,6.8834,6.8741,6.8834,16000.0
2012-10-16 09:40:00,7.43,7.43,7.43,7.43,15200.0,6.8834,6.8834,6.8834,6.8834,15200.0
2012-10-16 09:45:00,7.44,7.46,7.43,7.45,60000.0,6.8926,6.9112,6.8834,6.9019,60000.0
2012-10-16 09:50:00,7.46,7.47,7.46,7.46,8000.0,6.9112,6.9204,6.9112,6.9112,8000.0
2012-10-16 09:55:00,7.47,7.48,7.46,7.46,47200.0,6.9204,6.9297,6.9112,6.9112,47200.0
2012-10-16 10:00:00,7.48,7.48,7.47,7.47,12000.0,6.9297,6.9297,6.9204,6.9204,12000.0
2012-10-16 10:05:00,7.48,7.48,7.48,7.48,4800.0,6.9297,6.9297,6.9297,6.9297,4800.0
2012-10-16 10:10:00,7.47,7.49,7.47,7.48,34400.0,6.9204,6.939,6.9204,6.9297,34400.0
2012-10-16 10:15:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2012-10-16 10:20:00,7.49,7.49,7.49,7.49,17600.0,6.939,6.939,6.939,6.939,17600.0
2012-10-16 10:25:00,7.5,7.5,7.49,7.49,4800.0,6.9482,6.9482,6.939,6.939,4800.0
2012-10-16 10:30:00,7.49,7.5,7.49,7.5,12000.0,6.939,6.9482,6.939,6.9482,12000.0
2012-10-16 10:35:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2012-10-16 10:40:00,7.5,7.51,7.5,7.51,21600.0,6.9482,6.9575,6.9482,6.9575,21600.0
2012-10-16 10:45:00,7.5,7.5,7.5,7.5,9600.0,6.9482,6.9482,6.9482,6.9482,9600.0
2012-10-16 10:50:00,7.5,7.5,7.49,7.49,4800.0,6.9482,6.9482,6.939,6.939,4800.0
2012-10-16 10:55:00,7.5,7.51,7.5,7.51,3200.0,6.9482,6.9575,6.9482,6.9575,3200.0
2012-10-16 11:00:00,7.5,7.5,7.5,7.5,8000.0,6.9482,6.9482,6.9482,6.9482,8000.0
2012-10-16 11:05:00,7.49,7.5,7.49,7.49,12000.0,6.939,6.9482,6.939,6.939,12000.0
2012-10-16 11:10:00,7.49,7.5,7.49,7.5,4800.0,6.939,6.9482,6.939,6.9482,4800.0
2012-10-16 11:15:00,7.5,7.5,7.5,7.5,16000.0,6.9482,6.9482,6.9482,6.9482,16000.0
2012-10-16 11:20:00,7.51,7.51,7.5,7.51,100000.0,6.9575,6.9575,6.9482,6.9575,100000.0
2012-10-16 11:25:00,7.51,7.51,7.51,7.51,17600.0,6.9575,6.9575,6.9575,6.9575,17600.0
2012-10-16 11:30:00,7.52,7.52,7.51,7.51,1600.0,6.9668,6.9668,6.9575,6.9575,1600.0
2012-10-16 11:35:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2012-10-16 11:40:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-10-16 11:45:00,7.51,7.51,7.51,7.51,21600.0,6.9575,6.9575,6.9575,6.9575,21600.0
2012-10-16 11:50:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 11:55:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-10-16 12:00:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-16 12:05:00,7.52,7.52,7.52,7.52,800.0,6.9668,6.9668,6.9668,6.9668,800.0
2012-10-16 12:10:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-16 12:15:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2012-10-16 12:20:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2012-10-16 12:25:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2012-10-16 12:30:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2012-10-16 12:35:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 12:40:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-16 12:45:00,7.5,7.5,7.5,7.5,1600.0,6.9482,6.9482,6.9482,6.9482,1600.0
2012-10-16 12:50:00,7.51,7.52,7.51,7.51,17600.0,6.9575,6.9668,6.9575,6.9575,17600.0
2012-10-16 12:55:00,7.51,7.51,7.5,7.5,3200.0,6.9575,6.9575,6.9482,6.9482,3200.0
2012-10-16 13:00:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2012-10-16 13:05:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 13:10:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-16 13:15:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 13:20:00,7.52,7.52,7.51,7.51,14400.0,6.9668,6.9668,6.9575,6.9575,14400.0
2012-10-16 13:25:00,7.52,7.52,7.52,7.52,7200.0,6.9668,6.9668,6.9668,6.9668,7200.0
2012-10-16 13:30:00,7.52,7.53,7.52,7.53,9600.0,6.9668,6.976,6.9668,6.976,9600.0
2012-10-16 13:35:00,7.53,7.53,7.52,7.52,6400.0,6.976,6.976,6.9668,6.9668,6400.0
2012-10-16 13:40:00,7.53,7.53,7.51,7.51,70400.0,6.976,6.976,6.9575,6.9575,70400.0
2012-10-16 13:45:00,7.51,7.51,7.51,7.51,12000.0,6.9575,6.9575,6.9575,6.9575,12000.0
2012-10-16 13:50:00,7.52,7.52,7.51,7.51,1600.0,6.9668,6.9668,6.9575,6.9575,1600.0
2012-10-16 13:55:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-16 14:00:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-16 14:05:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2012-10-16 14:10:00,7.5,7.5,7.5,7.5,2400.0,6.9482,6.9482,6.9482,6.9482,2400.0
2012-10-16 14:15:00,7.49,7.49,7.49,7.49,8000.0,6.939,6.939,6.939,6.939,8000.0
2012-10-16 14:20:00,7.5,7.5,7.49,7.5,17600.0,6.9482,6.9482,6.939,6.9482,17600.0
2012-10-16 14:25:00,7.49,7.49,7.49,7.49,3200.0,6.939,6.939,6.939,6.939,3200.0
2012-10-16 14:30:00,7.5,7.5,7.5,7.5,3200.0,6.9482,6.9482,6.9482,6.9482,3200.0
2012-10-16 14:35:00,7.5,7.5,7.5,7.5,4800.0,6.9482,6.9482,6.9482,6.9482,4800.0
2012-10-16 14:40:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2012-10-16 14:45:00,7.5,7.5,7.5,7.5,1600.0,6.9482,6.9482,6.9482,6.9482,1600.0
2012-10-16 14:50:00,7.49,7.49,7.49,7.49,12000.0,6.939,6.939,6.939,6.939,12000.0
2012-10-16 14:55:00,7.5,7.5,7.5,7.5,1600.0,6.9482,6.9482,6.9482,6.9482,1600.0
2012-10-16 15:00:00,7.5,7.5,7.49,7.49,8000.0,6.9482,6.9482,6.939,6.939,8000.0
2012-10-16 15:05:00,7.49,7.49,7.48,7.49,24800.0,6.939,6.939,6.9297,6.939,24800.0
2012-10-16 15:10:00,7.49,7.49,7.48,7.48,3200.0,6.939,6.939,6.9297,6.9297,3200.0
2012-10-16 15:15:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2012-10-16 15:20:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2012-10-16 15:25:00,7.49,7.49,7.48,7.49,3200.0,6.939,6.939,6.9297,6.939,3200.0
2012-10-16 15:30:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2012-10-16 15:35:00,7.49,7.5,7.49,7.5,2400.0,6.939,6.9482,6.939,6.9482,2400.0
2012-10-16 15:40:00,7.5,7.51,7.5,7.51,16800.0,6.9482,6.9575,6.9482,6.9575,16800.0
2012-10-16 15:45:00,7.51,7.51,7.5,7.51,60000.0,6.9575,6.9575,6.9482,6.9575,60000.0
2012-10-16 15:50:00,7.5,7.53,7.5,7.53,16800.0,6.9482,6.976,6.9482,6.976,16800.0
2012-10-16 15:55:00,7.53,7.53,7.51,7.51,57600.0,6.976,6.976,6.9575,6.9575,57600.0
2012-10-17 09:30:00,7.46,7.47,7.45,7.45,48800.0,6.9112,6.9204,6.9019,6.9019,48800.0
2012-10-17 09:35:00,7.46,7.47,7.44,7.47,38400.0,6.9112,6.9204,6.8926,6.9204,38400.0
2012-10-17 09:40:00,7.47,7.47,7.46,7.46,8800.0,6.9204,6.9204,6.9112,6.9112,8800.0
2012-10-17 09:45:00,7.47,7.48,7.46,7.46,16800.0,6.9204,6.9297,6.9112,6.9112,16800.0
2012-10-17 09:50:00,7.48,7.48,7.47,7.47,14400.0,6.9297,6.9297,6.9204,6.9204,14400.0
2012-10-17 09:55:00,7.5,7.5,7.5,7.5,22400.0,6.9482,6.9482,6.9482,6.9482,22400.0
2012-10-17 10:00:00,7.5,7.52,7.5,7.51,20800.0,6.9482,6.9668,6.9482,6.9575,20800.0
2012-10-17 10:05:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-17 10:10:00,7.53,7.53,7.52,7.53,13600.0,6.976,6.976,6.9668,6.976,13600.0
2012-10-17 10:15:00,7.52,7.52,7.51,7.51,20000.0,6.9668,6.9668,6.9575,6.9575,20000.0
2012-10-17 10:20:00,7.5,7.51,7.5,7.51,4800.0,6.9482,6.9575,6.9482,6.9575,4800.0
2012-10-17 10:25:00,7.51,7.53,7.51,7.53,16000.0,6.9575,6.976,6.9575,6.976,16000.0
2012-10-17 10:30:00,7.52,7.52,7.51,7.51,17600.0,6.9668,6.9668,6.9575,6.9575,17600.0
2012-10-17 10:35:00,7.51,7.51,7.51,7.51,8000.0,6.9575,6.9575,6.9575,6.9575,8000.0
2012-10-17 10:40:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 10:45:00,7.52,7.52,7.51,7.52,2400.0,6.9668,6.9668,6.9575,6.9668,2400.0
2012-10-17 10:50:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-17 10:55:00,7.52,7.52,7.52,7.52,800.0,6.9668,6.9668,6.9668,6.9668,800.0
2012-10-17 11:00:00,7.52,7.52,7.5,7.5,1600.0,6.9668,6.9668,6.9482,6.9482,1600.0
2012-10-17 11:05:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2012-10-17 11:10:00,7.51,7.52,7.51,7.52,8800.0,6.9575,6.9668,6.9575,6.9668,8800.0
2012-10-17 11:15:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-17 11:20:00,7.52,7.52,7.52,7.52,8800.0,6.9668,6.9668,6.9668,6.9668,8800.0
2012-10-17 11:25:00,7.51,7.51,7.51,7.51,17600.0,6.9575,6.9575,6.9575,6.9575,17600.0
2012-10-17 11:30:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-10-17 11:35:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-17 11:40:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-17 11:45:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-17 11:50:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2012-10-17 11:55:00,7.51,7.52,7.51,7.52,4000.0,6.9575,6.9668,6.9575,6.9668,4000.0
2012-10-17 12:00:00,7.52,7.52,7.52,7.52,800.0,6.9668,6.9668,6.9668,6.9668,800.0
2012-10-17 12:05:00,7.52,7.52,7.52,7.52,8000.0,6.9668,6.9668,6.9668,6.9668,8000.0
2012-10-17 12:10:00,7.52,7.52,7.51,7.51,5600.0,6.9668,6.9668,6.9575,6.9575,5600.0
2012-10-17 12:15:00,7.51,7.52,7.51,7.51,15200.0,6.9575,6.9668,6.9575,6.9575,15200.0
2012-10-17 12:20:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-10-17 12:25:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 12:30:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-17 12:35:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 12:40:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 12:45:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 12:50:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-17 12:55:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:00:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:05:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:10:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:15:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2012-10-17 13:20:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2012-10-17 13:25:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:30:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:35:00,7.51,7.51,7.5,7.5,20000.0,6.9575,6.9575,6.9482,6.9482,20000.0
2012-10-17 13:40:00,7.49,7.49,7.48,7.48,18400.0,6.939,6.939,6.9297,6.9297,18400.0
2012-10-17 13:45:00,7.48,7.48,7.47,7.47,7200.0,6.9297,6.9297,6.9204,6.9204,7200.0
2012-10-17 13:50:00,7.48,7.48,7.48,7.48,6400.0,6.9297,6.9297,6.9297,6.9297,6400.0
2012-10-17 13:55:00,7.48,7.48,7.47,7.48,23200.0,6.9297,6.9297,6.9204,6.9297,23200.0
2012-10-17 14:00:00,7.48,7.48,7.48,7.48,20800.0,6.9297,6.9297,6.9297,6.9297,20800.0
2012-10-17 14:05:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-17 14:10:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-17 14:15:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-17 14:20:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-17 14:25:00,7.51,7.51,7.51,7.51,5600.0,6.9575,6.9575,6.9575,6.9575,5600.0
2012-10-17 14:30:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 14:35:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-17 14:40:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-17 14:45:00,7.53,7.53,7.52,7.52,5600.0,6.976,6.976,6.9668,6.9668,5600.0
2012-10-17 14:50:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-17 14:55:00,7.52,7.52,7.52,7.52,4000.0,6.9668,6.9668,6.9668,6.9668,4000.0
2012-10-17 15:00:00,7.52,7.52,7.52,7.52,4800.0,6.9668,6.9668,6.9668,6.9668,4800.0
2012-10-17 15:05:00,7.52,7.53,7.52,7.53,55200.0,6.9668,6.976,6.9668,6.976,55200.0
2012-10-17 15:10:00,7.54,7.54,7.54,7.54,1600.0,6.9853,6.9853,6.9853,6.9853,1600.0
2012-10-17 15:15:00,7.53,7.54,7.53,7.54,7200.0,6.976,6.9853,6.976,6.9853,7200.0
2012-10-17 15:20:00,7.54,7.54,7.54,7.54,4000.0,6.9853,6.9853,6.9853,6.9853,4000.0
2012-10-17 15:25:00,7.52,7.52,7.52,7.52,4800.0,6.9668,6.9668,6.9668,6.9668,4800.0
2012-10-17 15:30:00,7.53,7.53,7.53,7.53,4000.0,6.976,6.976,6.976,6.976,4000.0
2012-10-17 15:35:00,7.54,7.54,7.54,7.54,4800.0,6.9853,6.9853,6.9853,6.9853,4800.0
2012-10-17 15:40:00,7.54,7.54,7.54,7.54,3200.0,6.9853,6.9853,6.9853,6.9853,3200.0
2012-10-17 15:45:00,7.53,7.53,7.52,7.52,16800.0,6.976,6.976,6.9668,6.9668,16800.0
2012-10-17 15:50:00,7.53,7.53,7.53,7.53,6400.0,6.976,6.976,6.976,6.976,6400.0
2012-10-17 15:55:00,7.53,7.53,7.53,7.53,20000.0,6.976,6.976,6.976,6.976,20000.0
2012-10-18 09:30:00,7.52,7.53,7.51,7.52,89600.0,6.9668,6.976,6.9575,6.9668,89600.0
2012-10-18 09:35:00,7.52,7.53,7.52,7.52,33600.0,6.9668,6.976,6.9668,6.9668,33600.0
2012-10-18 09:40:00,7.51,7.52,7.51,7.52,28000.0,6.9575,6.9668,6.9575,6.9668,28000.0
2012-10-18 09:45:00,7.52,7.52,7.52,7.52,16000.0,6.9668,6.9668,6.9668,6.9668,16000.0
2012-10-18 09:50:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-18 09:55:00,7.53,7.53,7.53,7.53,25600.0,6.976,6.976,6.976,6.976,25600.0
2012-10-18 10:00:00,7.56,7.59,7.53,7.55,37600.0,7.0038,7.0316,6.976,6.9946,37600.0
2012-10-18 10:05:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-18 10:10:00,7.55,7.55,7.54,7.54,4000.0,6.9946,6.9946,6.9853,6.9853,4000.0
2012-10-18 10:15:00,7.54,7.54,7.51,7.51,19200.0,6.9853,6.9853,6.9575,6.9575,19200.0
2012-10-18 10:20:00,7.5,7.51,7.5,7.5,10400.0,6.9482,6.9575,6.9482,6.9482,10400.0
2012-10-18 10:25:00,7.5,7.5,7.49,7.5,20000.0,6.9482,6.9482,6.939,6.9482,20000.0
2012-10-18 10:30:00,7.51,7.54,7.51,7.54,20800.0,6.9575,6.9853,6.9575,6.9853,20800.0
2012-10-18 10:35:00,7.54,7.54,7.54,7.54,4800.0,6.9853,6.9853,6.9853,6.9853,4800.0
2012-10-18 10:40:00,7.53,7.53,7.53,7.53,1600.0,6.976,6.976,6.976,6.976,1600.0
2012-10-18 10:45:00,7.53,7.53,7.53,7.53,0.0,6.976,6.976,6.976,6.976,0.0
2012-10-18 10:50:00,7.54,7.54,7.53,7.53,8800.0,6.9853,6.9853,6.976,6.976,8800.0
2012-10-18 10:55:00,7.53,7.53,7.53,7.53,0.0,6.976,6.976,6.976,6.976,0.0
2012-10-18 11:00:00,7.54,7.54,7.54,7.54,4800.0,6.9853,6.9853,6.9853,6.9853,4800.0
2012-10-18 11:05:00,7.55,7.55,7.55,7.55,1600.0,6.9946,6.9946,6.9946,6.9946,1600.0
2012-10-18 11:10:00,7.55,7.56,7.55,7.56,28000.0,6.9946,7.0038,6.9946,7.0038,28000.0
2012-10-18 11:15:00,7.55,7.55,7.55,7.55,1600.0,6.9946,6.9946,6.9946,6.9946,1600.0
2012-10-18 11:20:00,7.54,7.55,7.54,7.55,45600.0,6.9853,6.9946,6.9853,6.9946,45600.0
2012-10-18 11:25:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-18 11:30:00,7.55,7.55,7.55,7.55,800.0,6.9946,6.9946,6.9946,6.9946,800.0
2012-10-18 11:35:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-18 11:40:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-18 11:45:00,7.56,7.56,7.56,7.56,1600.0,7.0038,7.0038,7.0038,7.0038,1600.0
2012-10-18 11:50:00,7.56,7.56,7.56,7.56,6400.0,7.0038,7.0038,7.0038,7.0038,6400.0
2012-10-18 11:55:00,7.58,7.59,7.58,7.59,5600.0,7.0223,7.0316,7.0223,7.0316,5600.0
2012-10-18 12:00:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-18 12:05:00,7.59,7.59,7.59,7.59,4000.0,7.0316,7.0316,7.0316,7.0316,4000.0
2012-10-18 12:10:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-18 12:15:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-18 12:20:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-18 12:25:00,7.58,7.58,7.58,7.58,8000.0,7.0223,7.0223,7.0223,7.0223,8000.0
2012-10-18 12:30:00,7.57,7.57,7.57,7.57,8800.0,7.0131,7.0131,7.0131,7.0131,8800.0
2012-10-18 12:35:00,7.56,7.57,7.56,7.56,8800.0,7.0038,7.0131,7.0038,7.0038,8800.0
2012-10-18 12:40:00,7.56,7.56,7.55,7.55,9600.0,7.0038,7.0038,6.9946,6.9946,9600.0
2012-10-18 12:45:00,7.54,7.55,7.54,7.54,39200.0,6.9853,6.9946,6.9853,6.9853,39200.0
2012-10-18 12:50:00,7.54,7.54,7.54,7.54,4000.0,6.9853,6.9853,6.9853,6.9853,4000.0
2012-10-18 12:55:00,7.54,7.54,7.53,7.53,11200.0,6.9853,6.9853,6.976,6.976,11200.0
2012-10-18 13:00:00,7.54,7.54,7.54,7.54,800.0,6.9853,6.9853,6.9853,6.9853,800.0
2012-10-18 13:05:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:10:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:15:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:20:00,7.53,7.53,7.53,7.53,800.0,6.976,6.976,6.976,6.976,800.0
2012-10-18 13:25:00,7.54,7.54,7.54,7.54,800.0,6.9853,6.9853,6.9853,6.9853,800.0
2012-10-18 13:30:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:35:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:40:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-18 13:45:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-18 13:50:00,7.51,7.51,7.51,7.51,6400.0,6.9575,6.9575,6.9575,6.9575,6400.0
2012-10-18 13:55:00,7.49,7.49,7.49,7.49,20000.0,6.939,6.939,6.939,6.939,20000.0
2012-10-18 14:00:00,7.51,7.52,7.51,7.52,5600.0,6.9575,6.9668,6.9575,6.9668,5600.0
2012-10-18 14:05:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-18 14:10:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-18 14:15:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-18 14:20:00,7.53,7.53,7.53,7.53,8000.0,6.976,6.976,6.976,6.976,8000.0
2012-10-18 14:25:00,7.53,7.53,7.51,7.51,4800.0,6.976,6.976,6.9575,6.9575,4800.0
2012-10-18 14:30:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2012-10-18 14:35:00,7.49,7.49,7.48,7.49,19200.0,6.939,6.939,6.9297,6.939,19200.0
2012-10-18 14:40:00,7.48,7.49,7.47,7.47,12800.0,6.9297,6.939,6.9204,6.9204,12800.0
2012-10-18 14:45:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2012-10-18 14:50:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2012-10-18 14:55:00,7.49,7.51,7.49,7.51,3200.0,6.939,6.9575,6.939,6.9575,3200.0
2012-10-18 15:00:00,7.51,7.51,7.5,7.51,7200.0,6.9575,6.9575,6.9482,6.9575,7200.0
2012-10-18 15:05:00,7.49,7.51,7.49,7.51,8000.0,6.939,6.9575,6.939,6.9575,8000.0
2012-10-18 15:10:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-18 15:15:00,7.51,7.51,7.51,7.51,8000.0,6.9575,6.9575,6.9575,6.9575,8000.0
2012-10-18 15:20:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-18 15:25:00,7.52,7.52,7.51,7.51,14400.0,6.9668,6.9668,6.9575,6.9575,14400.0
2012-10-18 15:30:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2012-10-18 15:35:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2012-10-18 15:40:00,7.52,7.53,7.52,7.53,15200.0,6.9668,6.976,6.9668,6.976,15200.0
2012-10-18 15:45:00,7.54,7.54,7.54,7.54,9600.0,6.9853,6.9853,6.9853,6.9853,9600.0
2012-10-18 15:50:00,7.53,7.54,7.53,7.54,28000.0,6.976,6.9853,6.976,6.9853,28000.0
2012-10-18 15:55:00,7.54,7.54,7.53,7.53,3200.0,6.9853,6.9853,6.976,6.976,3200.0
2012-10-19 09:30:00,7.47,7.47,7.42,7.43,76000.0,6.9204,6.9204,6.8741,6.8834,76000.0
2012-10-19 09:35:00,7.41,7.42,7.41,7.42,12000.0,6.8649,6.8741,6.8649,6.8741,12000.0
2012-10-19 09:40:00,7.41,7.41,7.35,7.36,89600.0,6.8649,6.8649,6.8093,6.8185,89600.0
2012-10-19 09:45:00,7.36,7.37,7.36,7.37,34400.0,6.8185,6.8278,6.8185,6.8278,34400.0
2012-10-19 09:50:00,7.37,7.37,7.37,7.37,4000.0,6.8278,6.8278,6.8278,6.8278,4000.0
2012-10-19 09:55:00,7.37,7.39,7.37,7.38,19200.0,6.8278,6.8463,6.8278,6.8371,19200.0
2012-10-19 10:00:00,7.38,7.38,7.36,7.38,5600.0,6.8371,6.8371,6.8185,6.8371,5600.0
2012-10-19 10:05:00,7.36,7.37,7.36,7.36,45600.0,6.8185,6.8278,6.8185,6.8185,45600.0
2012-10-19 10:10:00,7.37,7.37,7.36,7.36,11200.0,6.8278,6.8278,6.8185,6.8185,11200.0
2012-10-19 10:15:00,7.36,7.36,7.34,7.34,15200.0,6.8185,6.8185,6.8,6.8,15200.0
2012-10-19 10:20:00,7.35,7.35,7.34,7.35,4800.0,6.8093,6.8093,6.8,6.8093,4800.0
2012-10-19 10:25:00,7.36,7.36,7.36,7.36,2400.0,6.8185,6.8185,6.8185,6.8185,2400.0
2012-10-19 10:30:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-19 10:35:00,7.35,7.36,7.35,7.36,10400.0,6.8093,6.8185,6.8093,6.8185,10400.0
2012-10-19 10:40:00,7.36,7.36,7.34,7.36,8000.0,6.8185,6.8185,6.8,6.8185,8000.0
2012-10-19 10:45:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-19 10:50:00,7.35,7.36,7.35,7.36,46400.0,6.8093,6.8185,6.8093,6.8185,46400.0
2012-10-19 10:55:00,7.36,7.36,7.36,7.36,4800.0,6.8185,6.8185,6.8185,6.8185,4800.0
2012-10-19 11:00:00,7.36,7.36,7.35,7.35,22400.0,6.8185,6.8185,6.8093,6.8093,22400.0
2012-10-19 11:05:00,7.34,7.34,7.32,7.32,29600.0,6.8,6.8,6.7815,6.7815,29600.0
2012-10-19 11:10:00,7.31,7.31,7.3,7.31,11200.0,6.7722,6.7722,6.7629,6.7722,11200.0
2012-10-19 11:15:00,7.3,7.31,7.3,7.31,19200.0,6.7629,6.7722,6.7629,6.7722,19200.0
2012-10-19 11:20:00,7.3,7.3,7.3,7.3,2400.0,6.7629,6.7629,6.7629,6.7629,2400.0
2012-10-19 11:25:00,7.31,7.32,7.3,7.31,24800.0,6.7722,6.7815,6.7629,6.7722,24800.0
2012-10-19 11:30:00,7.31,7.31,7.31,7.31,12000.0,6.7722,6.7722,6.7722,6.7722,12000.0
2012-10-19 11:35:00,7.31,7.31,7.31,7.31,2400.0,6.7722,6.7722,6.7722,6.7722,2400.0
2012-10-19 11:40:00,7.3,7.3,7.3,7.3,6400.0,6.7629,6.7629,6.7629,6.7629,6400.0
2012-10-19 11:45:00,7.3,7.3,7.29,7.29,37600.0,6.7629,6.7629,6.7537,6.7537,37600.0
2012-10-19 11:50:00,7.29,7.29,7.27,7.28,11200.0,6.7537,6.7537,6.7351,6.7444,11200.0
2012-10-19 11:55:00,7.27,7.29,7.27,7.29,14400.0,6.7351,6.7537,6.7351,6.7537,14400.0
2012-10-19 12:00:00,7.29,7.29,7.27,7.28,12800.0,6.7537,6.7537,6.7351,6.7444,12800.0
2012-10-19 12:05:00,7.28,7.28,7.27,7.28,6400.0,6.7444,6.7444,6.7351,6.7444,6400.0
2012-10-19 12:10:00,7.28,7.28,7.27,7.27,2400.0,6.7444,6.7444,6.7351,6.7351,2400.0
2012-10-19 12:15:00,7.26,7.26,7.23,7.23,38400.0,6.7259,6.7259,6.6981,6.6981,38400.0
2012-10-19 12:20:00,7.23,7.26,7.23,7.26,33600.0,6.6981,6.7259,6.6981,6.7259,33600.0
2012-10-19 12:25:00,7.25,7.25,7.23,7.23,91200.0,6.7166,6.7166,6.6981,6.6981,91200.0
2012-10-19 12:30:00,7.25,7.25,7.25,7.25,4800.0,6.7166,6.7166,6.7166,6.7166,4800.0
2012-10-19 12:35:00,7.27,7.27,7.26,7.26,6400.0,6.7351,6.7351,6.7259,6.7259,6400.0
2012-10-19 12:40:00,7.26,7.26,7.26,7.26,0.0,6.7259,6.7259,6.7259,6.7259,0.0
2012-10-19 12:45:00,7.26,7.26,7.26,7.26,8000.0,6.7259,6.7259,6.7259,6.7259,8000.0
2012-10-19 12:50:00,7.26,7.26,7.26,7.26,8000.0,6.7259,6.7259,6.7259,6.7259,8000.0
2012-10-19 12:55:00,7.25,7.25,7.25,7.25,5600.0,6.7166,6.7166,6.7166,6.7166,5600.0
2012-10-19 13:00:00,7.24,7.25,7.24,7.25,54400.0,6.7074,6.7166,6.7074,6.7166,54400.0
2012-10-19 13:05:00,7.25,7.25,7.25,7.25,800.0,6.7166,6.7166,6.7166,6.7166,800.0
2012-10-19 13:10:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-10-19 13:15:00,7.27,7.27,7.27,7.27,800.0,6.7351,6.7351,6.7351,6.7351,800.0
2012-10-19 13:20:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-10-19 13:25:00,7.26,7.26,7.26,7.26,7200.0,6.7259,6.7259,6.7259,6.7259,7200.0
2012-10-19 13:30:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2012-10-19 13:35:00,7.24,7.24,7.24,7.24,4000.0,6.7074,6.7074,6.7074,6.7074,4000.0
2012-10-19 13:40:00,7.23,7.23,7.22,7.22,20800.0,6.6981,6.6981,6.6888,6.6888,20800.0
2012-10-19 13:45:00,7.21,7.21,7.18,7.18,6400.0,6.6796,6.6796,6.6518,6.6518,6400.0
2012-10-19 13:50:00,7.18,7.18,7.18,7.18,0.0,6.6518,6.6518,6.6518,6.6518,0.0
2012-10-19 13:55:00,7.18,7.19,7.18,7.18,17600.0,6.6518,6.661,6.6518,6.6518,17600.0
2012-10-19 14:00:00,7.2,7.2,7.2,7.2,5600.0,6.6703,6.6703,6.6703,6.6703,5600.0
2012-10-19 14:05:00,7.21,7.21,7.2,7.2,8000.0,6.6796,6.6796,6.6703,6.6703,8000.0
2012-10-19 14:10:00,7.2,7.2,7.2,7.2,3200.0,6.6703,6.6703,6.6703,6.6703,3200.0
2012-10-19 14:15:00,7.2,7.2,7.2,7.2,18400.0,6.6703,6.6703,6.6703,6.6703,18400.0
2012-10-19 14:20:00,7.18,7.18,7.18,7.18,1600.0,6.6518,6.6518,6.6518,6.6518,1600.0
2012-10-19 14:25:00,7.18,7.18,7.14,7.14,111200.0,6.6518,6.6518,6.6147,6.6147,111200.0
2012-10-19 14:30:00,7.16,7.17,7.16,7.17,16800.0,6.6332,6.6425,6.6332,6.6425,16800.0
2012-10-19 14:35:00,7.16,7.17,7.16,7.17,3200.0,6.6332,6.6425,6.6332,6.6425,3200.0
2012-10-19 14:40:00,7.16,7.16,7.16,7.16,84000.0,6.6332,6.6332,6.6332,6.6332,84000.0
2012-10-19 14:45:00,7.17,7.17,7.17,7.17,24800.0,6.6425,6.6425,6.6425,6.6425,24800.0
2012-10-19 14:50:00,7.16,7.16,7.14,7.14,158400.0,6.6332,6.6332,6.6147,6.6147,158400.0
2012-10-19 14:55:00,7.14,7.18,7.14,7.18,76000.0,6.6147,6.6518,6.6147,6.6518,76000.0
2012-10-19 15:00:00,7.17,7.17,7.16,7.16,15200.0,6.6425,6.6425,6.6332,6.6332,15200.0
2012-10-19 15:05:00,7.17,7.17,7.16,7.16,12000.0,6.6425,6.6425,6.6332,6.6332,12000.0
2012-10-19 15:10:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-10-19 15:15:00,7.16,7.17,7.15,7.17,32800.0,6.6332,6.6425,6.624,6.6425,32800.0
2012-10-19 15:20:00,7.18,7.2,7.18,7.2,11200.0,6.6518,6.6703,6.6518,6.6703,11200.0
2012-10-19 15:25:00,7.2,7.22,7.2,7.2,28000.0,6.6703,6.6888,6.6703,6.6703,28000.0
2012-10-19 15:30:00,7.2,7.2,7.19,7.2,14400.0,6.6703,6.6703,6.661,6.6703,14400.0
2012-10-19 15:35:00,7.2,7.21,7.2,7.21,13600.0,6.6703,6.6796,6.6703,6.6796,13600.0
2012-10-19 15:40:00,7.21,7.21,7.2,7.21,11200.0,6.6796,6.6796,6.6703,6.6796,11200.0
2012-10-19 15:45:00,7.22,7.22,7.21,7.22,16000.0,6.6888,6.6888,6.6796,6.6888,16000.0
2012-10-19 15:50:00,7.22,7.23,7.21,7.23,19200.0,6.6888,6.6981,6.6796,6.6981,19200.0
2012-10-19 15:55:00,7.22,7.22,7.18,7.19,109600.0,6.6888,6.6888,6.6518,6.661,109600.0
2012-10-22 09:30:00,7.15,7.18,7.15,7.18,31200.0,6.624,6.6518,6.624,6.6518,31200.0
2012-10-22 09:35:00,7.17,7.18,7.15,7.15,8000.0,6.6425,6.6518,6.624,6.624,8000.0
2012-10-22 09:40:00,7.14,7.15,7.14,7.14,12800.0,6.6147,6.624,6.6147,6.6147,12800.0
2012-10-22 09:45:00,7.13,7.13,7.13,7.13,7200.0,6.6054,6.6054,6.6054,6.6054,7200.0
2012-10-22 09:50:00,7.13,7.14,7.13,7.14,28000.0,6.6054,6.6147,6.6054,6.6147,28000.0
2012-10-22 09:55:00,7.14,7.18,7.14,7.17,35200.0,6.6147,6.6518,6.6147,6.6425,35200.0
2012-10-22 10:00:00,7.17,7.21,7.17,7.21,36000.0,6.6425,6.6796,6.6425,6.6796,36000.0
2012-10-22 10:05:00,7.21,7.21,7.21,7.21,11200.0,6.6796,6.6796,6.6796,6.6796,11200.0
2012-10-22 10:10:00,7.22,7.22,7.21,7.21,12800.0,6.6888,6.6888,6.6796,6.6796,12800.0
2012-10-22 10:15:00,7.19,7.19,7.18,7.18,13600.0,6.661,6.661,6.6518,6.6518,13600.0
2012-10-22 10:20:00,7.18,7.18,7.18,7.18,28000.0,6.6518,6.6518,6.6518,6.6518,28000.0
2012-10-22 10:25:00,7.18,7.19,7.18,7.19,2400.0,6.6518,6.661,6.6518,6.661,2400.0
2012-10-22 10:30:00,7.19,7.19,7.18,7.18,12000.0,6.661,6.661,6.6518,6.6518,12000.0
2012-10-22 10:35:00,7.17,7.17,7.17,7.17,1600.0,6.6425,6.6425,6.6425,6.6425,1600.0
2012-10-22 10:40:00,7.16,7.16,7.16,7.16,4000.0,6.6332,6.6332,6.6332,6.6332,4000.0
2012-10-22 10:45:00,7.15,7.15,7.15,7.15,4000.0,6.624,6.624,6.624,6.624,4000.0
2012-10-22 10:50:00,7.17,7.17,7.17,7.17,2400.0,6.6425,6.6425,6.6425,6.6425,2400.0
2012-10-22 10:55:00,7.17,7.17,7.17,7.17,8000.0,6.6425,6.6425,6.6425,6.6425,8000.0
2012-10-22 11:00:00,7.17,7.17,7.17,7.17,1600.0,6.6425,6.6425,6.6425,6.6425,1600.0
2012-10-22 11:05:00,7.17,7.17,7.17,7.17,10400.0,6.6425,6.6425,6.6425,6.6425,10400.0
2012-10-22 11:10:00,7.17,7.17,7.16,7.16,6400.0,6.6425,6.6425,6.6332,6.6332,6400.0
2012-10-22 11:15:00,7.15,7.15,7.13,7.13,11200.0,6.624,6.624,6.6054,6.6054,11200.0
2012-10-22 11:20:00,7.13,7.13,7.11,7.11,27200.0,6.6054,6.6054,6.5869,6.5869,27200.0
2012-10-22 11:25:00,7.12,7.12,7.12,7.12,1600.0,6.5962,6.5962,6.5962,6.5962,1600.0
2012-10-22 11:30:00,7.13,7.13,7.13,7.13,4000.0,6.6054,6.6054,6.6054,6.6054,4000.0
2012-10-22 11:35:00,7.13,7.14,7.13,7.14,2400.0,6.6054,6.6147,6.6054,6.6147,2400.0
2012-10-22 11:40:00,7.15,7.17,7.15,7.17,4800.0,6.624,6.6425,6.624,6.6425,4800.0
2012-10-22 11:45:00,7.17,7.17,7.17,7.17,7200.0,6.6425,6.6425,6.6425,6.6425,7200.0
2012-10-22 11:50:00,7.16,7.16,7.16,7.16,4000.0,6.6332,6.6332,6.6332,6.6332,4000.0
2012-10-22 11:55:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-10-22 12:00:00,7.15,7.15,7.15,7.15,4800.0,6.624,6.624,6.624,6.624,4800.0
2012-10-22 12:05:00,7.15,7.16,7.14,7.16,7200.0,6.624,6.6332,6.6147,6.6332,7200.0
2012-10-22 12:10:00,7.16,7.16,7.15,7.15,3200.0,6.6332,6.6332,6.624,6.624,3200.0
2012-10-22 12:15:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-22 12:20:00,7.15,7.15,7.15,7.15,3200.0,6.624,6.624,6.624,6.624,3200.0
2012-10-22 12:25:00,7.14,7.14,7.14,7.14,9600.0,6.6147,6.6147,6.6147,6.6147,9600.0
2012-10-22 12:30:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-22 12:35:00,7.13,7.13,7.12,7.12,8000.0,6.6054,6.6054,6.5962,6.5962,8000.0
2012-10-22 12:40:00,7.13,7.13,7.13,7.13,1600.0,6.6054,6.6054,6.6054,6.6054,1600.0
2012-10-22 12:45:00,7.13,7.14,7.13,7.14,4800.0,6.6054,6.6147,6.6054,6.6147,4800.0
2012-10-22 12:50:00,7.14,7.14,7.13,7.13,8000.0,6.6147,6.6147,6.6054,6.6054,8000.0
2012-10-22 12:55:00,7.13,7.13,7.13,7.13,2400.0,6.6054,6.6054,6.6054,6.6054,2400.0
2012-10-22 13:00:00,7.13,7.13,7.12,7.12,4000.0,6.6054,6.6054,6.5962,6.5962,4000.0
2012-10-22 13:05:00,7.11,7.11,7.11,7.11,2400.0,6.5869,6.5869,6.5869,6.5869,2400.0
2012-10-22 13:10:00,7.1,7.1,7.06,7.07,36800.0,6.5777,6.5777,6.5406,6.5499,36800.0
2012-10-22 13:15:00,7.08,7.08,7.08,7.08,23200.0,6.5591,6.5591,6.5591,6.5591,23200.0
2012-10-22 13:20:00,7.08,7.08,7.05,7.07,44800.0,6.5591,6.5591,6.5313,6.5499,44800.0
2012-10-22 13:25:00,7.07,7.07,7.04,7.05,12000.0,6.5499,6.5499,6.5221,6.5313,12000.0
2012-10-22 13:30:00,7.04,7.06,7.04,7.06,24000.0,6.5221,6.5406,6.5221,6.5406,24000.0
2012-10-22 13:35:00,7.05,7.05,7.05,7.05,26400.0,6.5313,6.5313,6.5313,6.5313,26400.0
2012-10-22 13:40:00,7.04,7.04,7.02,7.02,16800.0,6.5221,6.5221,6.5035,6.5035,16800.0
2012-10-22 13:45:00,7.03,7.05,7.03,7.04,21600.0,6.5128,6.5313,6.5128,6.5221,21600.0
2012-10-22 13:50:00,7.04,7.06,7.04,7.06,4800.0,6.5221,6.5406,6.5221,6.5406,4800.0
2012-10-22 13:55:00,7.06,7.06,7.06,7.06,2400.0,6.5406,6.5406,6.5406,6.5406,2400.0
2012-10-22 14:00:00,7.06,7.06,7.05,7.05,5600.0,6.5406,6.5406,6.5313,6.5313,5600.0
2012-10-22 14:05:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-10-22 14:10:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-10-22 14:15:00,7.06,7.09,7.06,7.08,20000.0,6.5406,6.5684,6.5406,6.5591,20000.0
2012-10-22 14:20:00,7.08,7.08,7.08,7.08,0.0,6.5591,6.5591,6.5591,6.5591,0.0
2012-10-22 14:25:00,7.06,7.06,7.06,7.06,800.0,6.5406,6.5406,6.5406,6.5406,800.0
2012-10-22 14:30:00,7.06,7.07,7.06,7.07,8000.0,6.5406,6.5499,6.5406,6.5499,8000.0
2012-10-22 14:35:00,7.06,7.06,7.05,7.05,6400.0,6.5406,6.5406,6.5313,6.5313,6400.0
2012-10-22 14:40:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-10-22 14:45:00,7.05,7.05,7.05,7.05,6400.0,6.5313,6.5313,6.5313,6.5313,6400.0
2012-10-22 14:50:00,7.05,7.05,7.05,7.05,1600.0,6.5313,6.5313,6.5313,6.5313,1600.0
2012-10-22 14:55:00,7.05,7.05,7.05,7.05,4000.0,6.5313,6.5313,6.5313,6.5313,4000.0
2012-10-22 15:00:00,7.04,7.05,7.03,7.04,52000.0,6.5221,6.5313,6.5128,6.5221,52000.0
2012-10-22 15:05:00,7.04,7.04,7.04,7.04,4800.0,6.5221,6.5221,6.5221,6.5221,4800.0
2012-10-22 15:10:00,7.06,7.09,7.06,7.09,36000.0,6.5406,6.5684,6.5406,6.5684,36000.0
2012-10-22 15:15:00,7.08,7.08,7.08,7.08,7200.0,6.5591,6.5591,6.5591,6.5591,7200.0
2012-10-22 15:20:00,7.07,7.07,7.07,7.07,18400.0,6.5499,6.5499,6.5499,6.5499,18400.0
2012-10-22 15:25:00,7.08,7.1,7.08,7.1,27200.0,6.5591,6.5777,6.5591,6.5777,27200.0
2012-10-22 15:30:00,7.1,7.1,7.09,7.09,17600.0,6.5777,6.5777,6.5684,6.5684,17600.0
2012-10-22 15:35:00,7.11,7.11,7.11,7.11,9600.0,6.5869,6.5869,6.5869,6.5869,9600.0
2012-10-22 15:40:00,7.1,7.11,7.1,7.1,10400.0,6.5777,6.5869,6.5777,6.5777,10400.0
2012-10-22 15:45:00,7.11,7.12,7.1,7.11,9600.0,6.5869,6.5962,6.5777,6.5869,9600.0
2012-10-22 15:50:00,7.12,7.13,7.12,7.13,40800.0,6.5962,6.6054,6.5962,6.6054,40800.0
2012-10-22 15:55:00,7.15,7.19,7.15,7.19,86400.0,6.624,6.661,6.624,6.661,86400.0
2012-10-23 09:30:00,6.95,6.95,6.91,6.93,93600.0,6.4387,6.4387,6.4016,6.4202,93600.0
2012-10-23 09:35:00,6.91,6.91,6.88,6.89,97600.0,6.4016,6.4016,6.3738,6.3831,97600.0
2012-10-23 09:40:00,6.88,6.91,6.88,6.9,70400.0,6.3738,6.4016,6.3738,6.3924,70400.0
2012-10-23 09:45:00,6.9,6.91,6.89,6.91,32800.0,6.3924,6.4016,6.3831,6.4016,32800.0
2012-10-23 09:50:00,6.91,6.91,6.89,6.9,33600.0,6.4016,6.4016,6.3831,6.3924,33600.0
2012-10-23 09:55:00,6.9,6.9,6.9,6.9,6400.0,6.3924,6.3924,6.3924,6.3924,6400.0
2012-10-23 10:00:00,6.9,6.92,6.9,6.91,20000.0,6.3924,6.4109,6.3924,6.4016,20000.0
2012-10-23 10:05:00,6.9,6.91,6.89,6.89,65600.0,6.3924,6.4016,6.3831,6.3831,65600.0
2012-10-23 10:10:00,6.89,6.89,6.87,6.88,67200.0,6.3831,6.3831,6.3646,6.3738,67200.0
2012-10-23 10:15:00,6.88,6.88,6.84,6.85,100000.0,6.3738,6.3738,6.3368,6.346,100000.0
2012-10-23 10:20:00,6.85,6.86,6.84,6.84,40000.0,6.346,6.3553,6.3368,6.3368,40000.0
2012-10-23 10:25:00,6.83,6.84,6.81,6.82,84000.0,6.3275,6.3368,6.309,6.3183,84000.0
2012-10-23 10:30:00,6.81,6.82,6.79,6.79,28000.0,6.309,6.3183,6.2905,6.2905,28000.0
2012-10-23 10:35:00,6.8,6.8,6.77,6.77,47200.0,6.2997,6.2997,6.2719,6.2719,47200.0
2012-10-23 10:40:00,6.79,6.8,6.79,6.8,9600.0,6.2905,6.2997,6.2905,6.2997,9600.0
2012-10-23 10:45:00,6.81,6.82,6.8,6.82,34400.0,6.309,6.3183,6.2997,6.3183,34400.0
2012-10-23 10:50:00,6.82,6.82,6.81,6.81,50400.0,6.3183,6.3183,6.309,6.309,50400.0
2012-10-23 10:55:00,6.81,6.81,6.81,6.81,9600.0,6.309,6.309,6.309,6.309,9600.0
2012-10-23 11:00:00,6.82,6.82,6.81,6.81,48000.0,6.3183,6.3183,6.309,6.309,48000.0
2012-10-23 11:05:00,6.8,6.81,6.8,6.81,8800.0,6.2997,6.309,6.2997,6.309,8800.0
2012-10-23 11:10:00,6.8,6.82,6.8,6.81,22400.0,6.2997,6.3183,6.2997,6.309,22400.0
2012-10-23 11:15:00,6.81,6.81,6.8,6.81,32000.0,6.309,6.309,6.2997,6.309,32000.0
2012-10-23 11:20:00,6.81,6.81,6.8,6.8,18400.0,6.309,6.309,6.2997,6.2997,18400.0
2012-10-23 11:25:00,6.81,6.82,6.81,6.81,107200.0,6.309,6.3183,6.309,6.309,107200.0
2012-10-23 11:30:00,6.8,6.8,6.78,6.78,68000.0,6.2997,6.2997,6.2812,6.2812,68000.0
2012-10-23 11:35:00,6.78,6.78,6.78,6.78,42400.0,6.2812,6.2812,6.2812,6.2812,42400.0
2012-10-23 11:40:00,6.79,6.79,6.78,6.78,24800.0,6.2905,6.2905,6.2812,6.2812,24800.0
2012-10-23 11:45:00,6.78,6.8,6.77,6.8,15200.0,6.2812,6.2997,6.2719,6.2997,15200.0
2012-10-23 11:50:00,6.8,6.8,6.8,6.8,20000.0,6.2997,6.2997,6.2997,6.2997,20000.0
2012-10-23 11:55:00,6.8,6.8,6.8,6.8,18400.0,6.2997,6.2997,6.2997,6.2997,18400.0
2012-10-23 12:00:00,6.8,6.8,6.79,6.8,11200.0,6.2997,6.2997,6.2905,6.2997,11200.0
2012-10-23 12:05:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-23 12:10:00,6.8,6.81,6.8,6.81,4800.0,6.2997,6.309,6.2997,6.309,4800.0
2012-10-23 12:15:00,6.82,6.82,6.82,6.82,22400.0,6.3183,6.3183,6.3183,6.3183,22400.0
2012-10-23 12:20:00,6.83,6.83,6.82,6.82,7200.0,6.3275,6.3275,6.3183,6.3183,7200.0
2012-10-23 12:25:00,6.81,6.82,6.81,6.82,16800.0,6.309,6.3183,6.309,6.3183,16800.0
2012-10-23 12:30:00,6.83,6.83,6.82,6.83,27200.0,6.3275,6.3275,6.3183,6.3275,27200.0
2012-10-23 12:35:00,6.83,6.84,6.83,6.83,32800.0,6.3275,6.3368,6.3275,6.3275,32800.0
2012-10-23 12:40:00,6.83,6.83,6.83,6.83,0.0,6.3275,6.3275,6.3275,6.3275,0.0
2012-10-23 12:45:00,6.84,6.84,6.83,6.84,49600.0,6.3368,6.3368,6.3275,6.3368,49600.0
2012-10-23 12:50:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-23 12:55:00,6.83,6.83,6.83,6.83,12800.0,6.3275,6.3275,6.3275,6.3275,12800.0
2012-10-23 13:00:00,6.83,6.84,6.83,6.84,44000.0,6.3275,6.3368,6.3275,6.3368,44000.0
2012-10-23 13:05:00,6.84,6.84,6.83,6.83,14400.0,6.3368,6.3368,6.3275,6.3275,14400.0
2012-10-23 13:10:00,6.85,6.85,6.84,6.84,25600.0,6.346,6.346,6.3368,6.3368,25600.0
2012-10-23 13:15:00,6.85,6.87,6.83,6.83,90400.0,6.346,6.3646,6.3275,6.3275,90400.0
2012-10-23 13:20:00,6.83,6.83,6.83,6.83,20000.0,6.3275,6.3275,6.3275,6.3275,20000.0
2012-10-23 13:25:00,6.83,6.84,6.83,6.84,32000.0,6.3275,6.3368,6.3275,6.3368,32000.0
2012-10-23 13:30:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-23 13:35:00,6.85,6.85,6.84,6.84,10400.0,6.346,6.346,6.3368,6.3368,10400.0
2012-10-23 13:40:00,6.83,6.84,6.83,6.83,28800.0,6.3275,6.3368,6.3275,6.3275,28800.0
2012-10-23 13:45:00,6.83,6.83,6.81,6.81,14400.0,6.3275,6.3275,6.309,6.309,14400.0
2012-10-23 13:50:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-23 13:55:00,6.83,6.84,6.83,6.84,15200.0,6.3275,6.3368,6.3275,6.3368,15200.0
2012-10-23 14:00:00,6.85,6.87,6.85,6.87,32000.0,6.346,6.3646,6.346,6.3646,32000.0
2012-10-23 14:05:00,6.85,6.85,6.83,6.83,11200.0,6.346,6.346,6.3275,6.3275,11200.0
2012-10-23 14:10:00,6.83,6.84,6.79,6.8,44800.0,6.3275,6.3368,6.2905,6.2997,44800.0
2012-10-23 14:15:00,6.81,6.82,6.81,6.82,16800.0,6.309,6.3183,6.309,6.3183,16800.0
2012-10-23 14:20:00,6.81,6.81,6.81,6.81,2400.0,6.309,6.309,6.309,6.309,2400.0
2012-10-23 14:25:00,6.82,6.83,6.82,6.83,10400.0,6.3183,6.3275,6.3183,6.3275,10400.0
2012-10-23 14:30:00,6.82,6.83,6.81,6.81,20800.0,6.3183,6.3275,6.309,6.309,20800.0
2012-10-23 14:35:00,6.82,6.84,6.82,6.84,12000.0,6.3183,6.3368,6.3183,6.3368,12000.0
2012-10-23 14:40:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-10-23 14:45:00,6.85,6.86,6.85,6.86,10400.0,6.346,6.3553,6.346,6.3553,10400.0
2012-10-23 14:50:00,6.86,6.86,6.85,6.85,43200.0,6.3553,6.3553,6.346,6.346,43200.0
2012-10-23 14:55:00,6.86,6.87,6.86,6.87,19200.0,6.3553,6.3646,6.3553,6.3646,19200.0
2012-10-23 15:00:00,6.87,6.88,6.86,6.87,16000.0,6.3646,6.3738,6.3553,6.3646,16000.0
2012-10-23 15:05:00,6.86,6.86,6.85,6.85,24000.0,6.3553,6.3553,6.346,6.346,24000.0
2012-10-23 15:10:00,6.85,6.85,6.84,6.84,7200.0,6.346,6.346,6.3368,6.3368,7200.0
2012-10-23 15:15:00,6.85,6.85,6.85,6.85,3200.0,6.346,6.346,6.346,6.346,3200.0
2012-10-23 15:20:00,6.86,6.86,6.85,6.85,32000.0,6.3553,6.3553,6.346,6.346,32000.0
2012-10-23 15:25:00,6.86,6.86,6.83,6.83,62400.0,6.3553,6.3553,6.3275,6.3275,62400.0
2012-10-23 15:30:00,6.83,6.84,6.82,6.82,15200.0,6.3275,6.3368,6.3183,6.3183,15200.0
2012-10-23 15:35:00,6.82,6.82,6.8,6.8,79200.0,6.3183,6.3183,6.2997,6.2997,79200.0
2012-10-23 15:40:00,6.79,6.8,6.79,6.79,39200.0,6.2905,6.2997,6.2905,6.2905,39200.0
2012-10-23 15:45:00,6.79,6.8,6.79,6.8,34400.0,6.2905,6.2997,6.2905,6.2997,34400.0
2012-10-23 15:50:00,6.8,6.82,6.8,6.82,44000.0,6.2997,6.3183,6.2997,6.3183,44000.0
2012-10-23 15:55:00,6.82,6.83,6.81,6.81,169600.0,6.3183,6.3275,6.309,6.309,169600.0
2012-10-24 09:30:00,6.84,6.87,6.84,6.85,58400.0,6.3368,6.3646,6.3368,6.346,58400.0
2012-10-24 09:35:00,6.85,6.85,6.82,6.83,56800.0,6.346,6.346,6.3183,6.3275,56800.0
2012-10-24 09:40:00,6.83,6.83,6.82,6.82,13600.0,6.3275,6.3275,6.3183,6.3183,13600.0
2012-10-24 09:45:00,6.84,6.85,6.82,6.83,88000.0,6.3368,6.346,6.3183,6.3275,88000.0
2012-10-24 09:50:00,6.83,6.83,6.82,6.82,16800.0,6.3275,6.3275,6.3183,6.3183,16800.0
2012-10-24 09:55:00,6.82,6.84,6.82,6.84,47200.0,6.3183,6.3368,6.3183,6.3368,47200.0
2012-10-24 10:00:00,6.85,6.86,6.82,6.83,103200.0,6.346,6.3553,6.3183,6.3275,103200.0
2012-10-24 10:05:00,6.83,6.83,6.81,6.81,15200.0,6.3275,6.3275,6.309,6.309,15200.0
2012-10-24 10:10:00,6.82,6.82,6.81,6.81,2400.0,6.3183,6.3183,6.309,6.309,2400.0
2012-10-24 10:15:00,6.83,6.83,6.83,6.83,10400.0,6.3275,6.3275,6.3275,6.3275,10400.0
2012-10-24 10:20:00,6.85,6.85,6.84,6.84,4800.0,6.346,6.346,6.3368,6.3368,4800.0
2012-10-24 10:25:00,6.84,6.86,6.83,6.83,17600.0,6.3368,6.3553,6.3275,6.3275,17600.0
2012-10-24 10:30:00,6.83,6.86,6.82,6.86,27200.0,6.3275,6.3553,6.3183,6.3553,27200.0
2012-10-24 10:35:00,6.86,6.87,6.85,6.86,34400.0,6.3553,6.3646,6.346,6.3553,34400.0
2012-10-24 10:40:00,6.86,6.87,6.86,6.87,8800.0,6.3553,6.3646,6.3553,6.3646,8800.0
2012-10-24 10:45:00,6.88,6.88,6.87,6.87,30400.0,6.3738,6.3738,6.3646,6.3646,30400.0
2012-10-24 10:50:00,6.87,6.87,6.85,6.85,51200.0,6.3646,6.3646,6.346,6.346,51200.0
2012-10-24 10:55:00,6.86,6.86,6.86,6.86,8000.0,6.3553,6.3553,6.3553,6.3553,8000.0
2012-10-24 11:00:00,6.87,6.88,6.87,6.88,7200.0,6.3646,6.3738,6.3646,6.3738,7200.0
2012-10-24 11:05:00,6.87,6.87,6.85,6.85,44000.0,6.3646,6.3646,6.346,6.346,44000.0
2012-10-24 11:10:00,6.85,6.85,6.85,6.85,4000.0,6.346,6.346,6.346,6.346,4000.0
2012-10-24 11:15:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-10-24 11:20:00,6.83,6.84,6.83,6.84,7200.0,6.3275,6.3368,6.3275,6.3368,7200.0
2012-10-24 11:25:00,6.84,6.85,6.84,6.85,8000.0,6.3368,6.346,6.3368,6.346,8000.0
2012-10-24 11:30:00,6.85,6.86,6.85,6.86,8000.0,6.346,6.3553,6.346,6.3553,8000.0
2012-10-24 11:35:00,6.84,6.85,6.83,6.84,7200.0,6.3368,6.346,6.3275,6.3368,7200.0
2012-10-24 11:40:00,6.84,6.84,6.84,6.84,2400.0,6.3368,6.3368,6.3368,6.3368,2400.0
2012-10-24 11:45:00,6.84,6.84,6.82,6.82,17600.0,6.3368,6.3368,6.3183,6.3183,17600.0
2012-10-24 11:50:00,6.82,6.82,6.82,6.82,16000.0,6.3183,6.3183,6.3183,6.3183,16000.0
2012-10-24 11:55:00,6.81,6.81,6.81,6.81,800.0,6.309,6.309,6.309,6.309,800.0
2012-10-24 12:00:00,6.82,6.82,6.82,6.82,2400.0,6.3183,6.3183,6.3183,6.3183,2400.0
2012-10-24 12:05:00,6.81,6.81,6.81,6.81,800.0,6.309,6.309,6.309,6.309,800.0
2012-10-24 12:10:00,6.81,6.81,6.81,6.81,800.0,6.309,6.309,6.309,6.309,800.0
2012-10-24 12:15:00,6.83,6.83,6.83,6.83,8000.0,6.3275,6.3275,6.3275,6.3275,8000.0
2012-10-24 12:20:00,6.83,6.83,6.83,6.83,0.0,6.3275,6.3275,6.3275,6.3275,0.0
2012-10-24 12:25:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-24 12:30:00,6.82,6.83,6.82,6.83,2400.0,6.3183,6.3275,6.3183,6.3275,2400.0
2012-10-24 12:35:00,6.83,6.83,6.83,6.83,40000.0,6.3275,6.3275,6.3275,6.3275,40000.0
2012-10-24 12:40:00,6.84,6.85,6.84,6.84,17600.0,6.3368,6.346,6.3368,6.3368,17600.0
2012-10-24 12:45:00,6.84,6.84,6.83,6.84,9600.0,6.3368,6.3368,6.3275,6.3368,9600.0
2012-10-24 12:50:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-24 12:55:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-24 13:00:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-24 13:05:00,6.85,6.85,6.85,6.85,4800.0,6.346,6.346,6.346,6.346,4800.0
2012-10-24 13:10:00,6.85,6.85,6.85,6.85,1600.0,6.346,6.346,6.346,6.346,1600.0
2012-10-24 13:15:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-10-24 13:20:00,6.83,6.83,6.83,6.83,32000.0,6.3275,6.3275,6.3275,6.3275,32000.0
2012-10-24 13:25:00,6.83,6.83,6.83,6.83,3200.0,6.3275,6.3275,6.3275,6.3275,3200.0
2012-10-24 13:30:00,6.82,6.82,6.82,6.82,1600.0,6.3183,6.3183,6.3183,6.3183,1600.0
2012-10-24 13:35:00,6.82,6.82,6.82,6.82,0.0,6.3183,6.3183,6.3183,6.3183,0.0
2012-10-24 13:40:00,6.83,6.83,6.83,6.83,800.0,6.3275,6.3275,6.3275,6.3275,800.0
2012-10-24 13:45:00,6.83,6.83,6.83,6.83,0.0,6.3275,6.3275,6.3275,6.3275,0.0
2012-10-24 13:50:00,6.83,6.83,6.83,6.83,0.0,6.3275,6.3275,6.3275,6.3275,0.0
2012-10-24 13:55:00,6.83,6.83,6.82,6.82,14400.0,6.3275,6.3275,6.3183,6.3183,14400.0
2012-10-24 14:00:00,6.82,6.82,6.82,6.82,28800.0,6.3183,6.3183,6.3183,6.3183,28800.0
2012-10-24 14:05:00,6.82,6.82,6.82,6.82,800.0,6.3183,6.3183,6.3183,6.3183,800.0
2012-10-24 14:10:00,6.82,6.82,6.81,6.82,7200.0,6.3183,6.3183,6.309,6.3183,7200.0
2012-10-24 14:15:00,6.82,6.82,6.77,6.81,93600.0,6.3183,6.3183,6.2719,6.309,93600.0
2012-10-24 14:20:00,6.8,6.81,6.8,6.8,8000.0,6.2997,6.309,6.2997,6.2997,8000.0
2012-10-24 14:25:00,6.81,6.84,6.81,6.84,6400.0,6.309,6.3368,6.309,6.3368,6400.0
2012-10-24 14:30:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-24 14:35:00,6.83,6.83,6.83,6.83,5600.0,6.3275,6.3275,6.3275,6.3275,5600.0
2012-10-24 14:40:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-24 14:45:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-24 14:50:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-24 14:55:00,6.79,6.8,6.79,6.8,4000.0,6.2905,6.2997,6.2905,6.2997,4000.0
2012-10-24 15:00:00,6.79,6.79,6.77,6.77,33600.0,6.2905,6.2905,6.2719,6.2719,33600.0
2012-10-24 15:05:00,6.76,6.77,6.76,6.77,71200.0,6.2627,6.2719,6.2627,6.2719,71200.0
2012-10-24 15:10:00,6.78,6.78,6.76,6.76,71200.0,6.2812,6.2812,6.2627,6.2627,71200.0
2012-10-24 15:15:00,6.77,6.77,6.75,6.76,36800.0,6.2719,6.2719,6.2534,6.2627,36800.0
2012-10-24 15:20:00,6.77,6.77,6.75,6.75,23200.0,6.2719,6.2719,6.2534,6.2534,23200.0
2012-10-24 15:25:00,6.76,6.77,6.76,6.77,3200.0,6.2627,6.2719,6.2627,6.2719,3200.0
2012-10-24 15:30:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-10-24 15:35:00,6.77,6.77,6.75,6.75,8000.0,6.2719,6.2719,6.2534,6.2534,8000.0
2012-10-24 15:40:00,6.75,6.75,6.74,6.75,30400.0,6.2534,6.2534,6.2441,6.2534,30400.0
2012-10-24 15:45:00,6.75,6.76,6.75,6.75,4800.0,6.2534,6.2627,6.2534,6.2534,4800.0
2012-10-24 15:50:00,6.75,6.76,6.74,6.75,44800.0,6.2534,6.2627,6.2441,6.2534,44800.0
2012-10-24 15:55:00,6.75,6.77,6.75,6.76,48800.0,6.2534,6.2719,6.2534,6.2627,48800.0
2012-10-25 09:30:00,6.86,6.89,6.86,6.88,214400.0,6.3553,6.3831,6.3553,6.3738,214400.0
2012-10-25 09:35:00,6.88,6.88,6.85,6.85,61600.0,6.3738,6.3738,6.346,6.346,61600.0
2012-10-25 09:40:00,6.85,6.86,6.85,6.86,32000.0,6.346,6.3553,6.346,6.3553,32000.0
2012-10-25 09:45:00,6.86,6.86,6.86,6.86,16800.0,6.3553,6.3553,6.3553,6.3553,16800.0
2012-10-25 09:50:00,6.86,6.86,6.86,6.86,800.0,6.3553,6.3553,6.3553,6.3553,800.0
2012-10-25 09:55:00,6.88,6.88,6.87,6.87,9600.0,6.3738,6.3738,6.3646,6.3646,9600.0
2012-10-25 10:00:00,6.86,6.86,6.84,6.84,27200.0,6.3553,6.3553,6.3368,6.3368,27200.0
2012-10-25 10:05:00,6.85,6.87,6.85,6.86,28800.0,6.346,6.3646,6.346,6.3553,28800.0
2012-10-25 10:10:00,6.86,6.88,6.86,6.87,30400.0,6.3553,6.3738,6.3553,6.3646,30400.0
2012-10-25 10:15:00,6.86,6.87,6.86,6.87,10400.0,6.3553,6.3646,6.3553,6.3646,10400.0
2012-10-25 10:20:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-10-25 10:25:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-10-25 10:30:00,6.84,6.84,6.83,6.83,5600.0,6.3368,6.3368,6.3275,6.3275,5600.0
2012-10-25 10:35:00,6.82,6.83,6.82,6.83,23200.0,6.3183,6.3275,6.3183,6.3275,23200.0
2012-10-25 10:40:00,6.81,6.82,6.81,6.82,11200.0,6.309,6.3183,6.309,6.3183,11200.0
2012-10-25 10:45:00,6.81,6.81,6.8,6.8,6400.0,6.309,6.309,6.2997,6.2997,6400.0
2012-10-25 10:50:00,6.8,6.8,6.79,6.8,48000.0,6.2997,6.2997,6.2905,6.2997,48000.0
2012-10-25 10:55:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-25 11:00:00,6.81,6.81,6.81,6.81,8000.0,6.309,6.309,6.309,6.309,8000.0
2012-10-25 11:05:00,6.81,6.81,6.81,6.81,6400.0,6.309,6.309,6.309,6.309,6400.0
2012-10-25 11:10:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-25 11:15:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-25 11:20:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-25 11:25:00,6.78,6.78,6.74,6.75,33600.0,6.2812,6.2812,6.2441,6.2534,33600.0
2012-10-25 11:30:00,6.76,6.77,6.75,6.76,23200.0,6.2627,6.2719,6.2534,6.2627,23200.0
2012-10-25 11:35:00,6.75,6.75,6.72,6.72,19200.0,6.2534,6.2534,6.2256,6.2256,19200.0
2012-10-25 11:40:00,6.72,6.73,6.72,6.73,8800.0,6.2256,6.2349,6.2256,6.2349,8800.0
2012-10-25 11:45:00,6.74,6.74,6.72,6.72,14400.0,6.2441,6.2441,6.2256,6.2256,14400.0
2012-10-25 11:50:00,6.72,6.72,6.7,6.72,50400.0,6.2256,6.2256,6.2071,6.2256,50400.0
2012-10-25 11:55:00,6.73,6.74,6.73,6.74,12000.0,6.2349,6.2441,6.2349,6.2441,12000.0
2012-10-25 12:00:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-25 12:05:00,6.72,6.73,6.72,6.73,20000.0,6.2256,6.2349,6.2256,6.2349,20000.0
2012-10-25 12:10:00,6.73,6.73,6.72,6.72,9600.0,6.2349,6.2349,6.2256,6.2256,9600.0
2012-10-25 12:15:00,6.73,6.73,6.72,6.72,11200.0,6.2349,6.2349,6.2256,6.2256,11200.0
2012-10-25 12:20:00,6.73,6.73,6.72,6.72,17600.0,6.2349,6.2349,6.2256,6.2256,17600.0
2012-10-25 12:25:00,6.72,6.72,6.72,6.72,0.0,6.2256,6.2256,6.2256,6.2256,0.0
2012-10-25 12:30:00,6.72,6.72,6.72,6.72,0.0,6.2256,6.2256,6.2256,6.2256,0.0
2012-10-25 12:35:00,6.71,6.71,6.71,6.71,20000.0,6.2163,6.2163,6.2163,6.2163,20000.0
2012-10-25 12:40:00,6.71,6.71,6.71,6.71,9600.0,6.2163,6.2163,6.2163,6.2163,9600.0
2012-10-25 12:45:00,6.71,6.73,6.71,6.73,18400.0,6.2163,6.2349,6.2163,6.2349,18400.0
2012-10-25 12:50:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-10-25 12:55:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-10-25 13:00:00,6.77,6.79,6.77,6.79,13600.0,6.2719,6.2905,6.2719,6.2905,13600.0
2012-10-25 13:05:00,6.79,6.79,6.79,6.79,800.0,6.2905,6.2905,6.2905,6.2905,800.0
2012-10-25 13:10:00,6.76,6.76,6.76,6.76,12000.0,6.2627,6.2627,6.2627,6.2627,12000.0
2012-10-25 13:15:00,6.76,6.77,6.76,6.76,2400.0,6.2627,6.2719,6.2627,6.2627,2400.0
2012-10-25 13:20:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-25 13:25:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-25 13:30:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-25 13:35:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-25 13:40:00,6.77,6.77,6.77,6.77,7200.0,6.2719,6.2719,6.2719,6.2719,7200.0
2012-10-25 13:45:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-10-25 13:50:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-10-25 13:55:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-10-25 14:00:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-10-25 14:05:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-10-25 14:10:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-10-25 14:15:00,6.76,6.76,6.74,6.74,7200.0,6.2627,6.2627,6.2441,6.2441,7200.0
2012-10-25 14:20:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-25 14:25:00,6.77,6.77,6.77,6.77,2400.0,6.2719,6.2719,6.2719,6.2719,2400.0
2012-10-25 14:30:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-10-25 14:35:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-10-25 14:40:00,6.79,6.79,6.79,6.79,8800.0,6.2905,6.2905,6.2905,6.2905,8800.0
2012-10-25 14:45:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-25 14:50:00,6.78,6.78,6.77,6.77,7200.0,6.2812,6.2812,6.2719,6.2719,7200.0
2012-10-25 14:55:00,6.77,6.77,6.77,6.77,41600.0,6.2719,6.2719,6.2719,6.2719,41600.0
2012-10-25 15:00:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-10-25 15:05:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-25 15:10:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-10-25 15:15:00,6.76,6.76,6.76,6.76,1600.0,6.2627,6.2627,6.2627,6.2627,1600.0
2012-10-25 15:20:00,6.75,6.75,6.75,6.75,5600.0,6.2534,6.2534,6.2534,6.2534,5600.0
2012-10-25 15:25:00,6.76,6.76,6.76,6.76,3200.0,6.2627,6.2627,6.2627,6.2627,3200.0
2012-10-25 15:30:00,6.75,6.76,6.75,6.76,22400.0,6.2534,6.2627,6.2534,6.2627,22400.0
2012-10-25 15:35:00,6.76,6.77,6.76,6.77,8000.0,6.2627,6.2719,6.2627,6.2719,8000.0
2012-10-25 15:40:00,6.77,6.78,6.77,6.78,15200.0,6.2719,6.2812,6.2719,6.2812,15200.0
2012-10-25 15:45:00,6.78,6.78,6.76,6.76,24000.0,6.2812,6.2812,6.2627,6.2627,24000.0
2012-10-25 15:50:00,6.78,6.78,6.78,6.78,7200.0,6.2812,6.2812,6.2812,6.2812,7200.0
2012-10-25 15:55:00,6.78,6.8,6.78,6.8,48000.0,6.2812,6.2997,6.2812,6.2997,48000.0
2012-10-26 09:30:00,6.78,6.8,6.78,6.78,34400.0,6.2812,6.2997,6.2812,6.2812,34400.0
2012-10-26 09:35:00,6.8,6.83,6.8,6.83,30400.0,6.2997,6.3275,6.2997,6.3275,30400.0
2012-10-26 09:40:00,6.84,6.85,6.83,6.83,41600.0,6.3368,6.346,6.3275,6.3275,41600.0
2012-10-26 09:45:00,6.83,6.83,6.83,6.83,14400.0,6.3275,6.3275,6.3275,6.3275,14400.0
2012-10-26 09:50:00,6.83,6.83,6.79,6.81,28000.0,6.3275,6.3275,6.2905,6.309,28000.0
2012-10-26 09:55:00,6.81,6.81,6.77,6.77,16800.0,6.309,6.309,6.2719,6.2719,16800.0
2012-10-26 10:00:00,6.78,6.79,6.76,6.79,76000.0,6.2812,6.2905,6.2627,6.2905,76000.0
2012-10-26 10:05:00,6.78,6.8,6.78,6.8,109600.0,6.2812,6.2997,6.2812,6.2997,109600.0
2012-10-26 10:10:00,6.77,6.81,6.77,6.81,4800.0,6.2719,6.309,6.2719,6.309,4800.0
2012-10-26 10:15:00,6.81,6.81,6.81,6.81,3200.0,6.309,6.309,6.309,6.309,3200.0
2012-10-26 10:20:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-26 10:25:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-26 10:30:00,6.78,6.78,6.78,6.78,3200.0,6.2812,6.2812,6.2812,6.2812,3200.0
2012-10-26 10:35:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-26 10:40:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-26 10:45:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-26 10:50:00,6.75,6.75,6.72,6.73,35200.0,6.2534,6.2534,6.2256,6.2349,35200.0
2012-10-26 10:55:00,6.75,6.75,6.74,6.75,12000.0,6.2534,6.2534,6.2441,6.2534,12000.0
2012-10-26 11:00:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-10-26 11:05:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 11:10:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 11:15:00,6.78,6.78,6.78,6.78,2400.0,6.2812,6.2812,6.2812,6.2812,2400.0
2012-10-26 11:20:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-26 11:25:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-26 11:30:00,6.79,6.79,6.79,6.79,17600.0,6.2905,6.2905,6.2905,6.2905,17600.0
2012-10-26 11:35:00,6.79,6.79,6.79,6.79,0.0,6.2905,6.2905,6.2905,6.2905,0.0
2012-10-26 11:40:00,6.79,6.79,6.79,6.79,1600.0,6.2905,6.2905,6.2905,6.2905,1600.0
2012-10-26 11:45:00,6.76,6.76,6.76,6.76,2400.0,6.2627,6.2627,6.2627,6.2627,2400.0
2012-10-26 11:50:00,6.75,6.75,6.75,6.75,1600.0,6.2534,6.2534,6.2534,6.2534,1600.0
2012-10-26 11:55:00,6.76,6.76,6.75,6.75,3200.0,6.2627,6.2627,6.2534,6.2534,3200.0
2012-10-26 12:00:00,6.74,6.74,6.72,6.72,53600.0,6.2441,6.2441,6.2256,6.2256,53600.0
2012-10-26 12:05:00,6.72,6.72,6.7,6.71,6400.0,6.2256,6.2256,6.2071,6.2163,6400.0
2012-10-26 12:10:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-10-26 12:15:00,6.73,6.73,6.72,6.72,8800.0,6.2349,6.2349,6.2256,6.2256,8800.0
2012-10-26 12:20:00,6.72,6.72,6.72,6.72,0.0,6.2256,6.2256,6.2256,6.2256,0.0
2012-10-26 12:25:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-10-26 12:30:00,6.73,6.73,6.71,6.71,14400.0,6.2349,6.2349,6.2163,6.2163,14400.0
2012-10-26 12:35:00,6.73,6.73,6.73,6.73,39200.0,6.2349,6.2349,6.2349,6.2349,39200.0
2012-10-26 12:40:00,6.74,6.74,6.74,6.74,2400.0,6.2441,6.2441,6.2441,6.2441,2400.0
2012-10-26 12:45:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 12:50:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-10-26 12:55:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 13:00:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 13:05:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 13:10:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 13:15:00,6.75,6.75,6.75,6.75,40000.0,6.2534,6.2534,6.2534,6.2534,40000.0
2012-10-26 13:20:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-26 13:25:00,6.76,6.76,6.76,6.76,2400.0,6.2627,6.2627,6.2627,6.2627,2400.0
2012-10-26 13:30:00,6.8,6.81,6.8,6.81,2400.0,6.2997,6.309,6.2997,6.309,2400.0
2012-10-26 13:35:00,6.81,6.81,6.81,6.81,0.0,6.309,6.309,6.309,6.309,0.0
2012-10-26 13:40:00,6.81,6.81,6.8,6.8,9600.0,6.309,6.309,6.2997,6.2997,9600.0
2012-10-26 13:45:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 13:50:00,6.8,6.8,6.8,6.8,9600.0,6.2997,6.2997,6.2997,6.2997,9600.0
2012-10-26 13:55:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 14:00:00,6.8,6.8,6.8,6.8,14400.0,6.2997,6.2997,6.2997,6.2997,14400.0
2012-10-26 14:05:00,6.8,6.8,6.8,6.8,20800.0,6.2997,6.2997,6.2997,6.2997,20800.0
2012-10-26 14:10:00,6.8,6.8,6.8,6.8,3200.0,6.2997,6.2997,6.2997,6.2997,3200.0
2012-10-26 14:15:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 14:20:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 14:25:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 14:30:00,6.81,6.83,6.81,6.83,78400.0,6.309,6.3275,6.309,6.3275,78400.0
2012-10-26 14:35:00,6.84,6.84,6.84,6.84,8000.0,6.3368,6.3368,6.3368,6.3368,8000.0
2012-10-26 14:40:00,6.82,6.82,6.82,6.82,800.0,6.3183,6.3183,6.3183,6.3183,800.0
2012-10-26 14:45:00,6.81,6.81,6.81,6.81,6400.0,6.309,6.309,6.309,6.309,6400.0
2012-10-26 14:50:00,6.81,6.82,6.81,6.82,2400.0,6.309,6.3183,6.309,6.3183,2400.0
2012-10-26 14:55:00,6.82,6.82,6.82,6.82,0.0,6.3183,6.3183,6.3183,6.3183,0.0
2012-10-26 15:00:00,6.81,6.81,6.81,6.81,800.0,6.309,6.309,6.309,6.309,800.0
2012-10-26 15:05:00,6.83,6.83,6.83,6.83,1600.0,6.3275,6.3275,6.3275,6.3275,1600.0
2012-10-26 15:10:00,6.86,6.86,6.86,6.86,12800.0,6.3553,6.3553,6.3553,6.3553,12800.0
2012-10-26 15:15:00,6.86,6.86,6.85,6.85,5600.0,6.3553,6.3553,6.346,6.346,5600.0
2012-10-26 15:20:00,6.85,6.85,6.85,6.85,24800.0,6.346,6.346,6.346,6.346,24800.0
2012-10-26 15:25:00,6.86,6.86,6.85,6.85,2400.0,6.3553,6.3553,6.346,6.346,2400.0
2012-10-26 15:30:00,6.87,6.88,6.84,6.85,22400.0,6.3646,6.3738,6.3368,6.346,22400.0
2012-10-26 15:35:00,6.83,6.83,6.82,6.82,2400.0,6.3275,6.3275,6.3183,6.3183,2400.0
2012-10-26 15:40:00,6.82,6.82,6.82,6.82,32800.0,6.3183,6.3183,6.3183,6.3183,32800.0
2012-10-26 15:45:00,6.82,6.82,6.82,6.82,1600.0,6.3183,6.3183,6.3183,6.3183,1600.0
2012-10-26 15:50:00,6.8,6.82,6.8,6.82,4000.0,6.2997,6.3183,6.2997,6.3183,4000.0
2012-10-26 15:55:00,6.82,6.82,6.79,6.81,29600.0,6.3183,6.3183,6.2905,6.309,29600.0
2012-10-31 09:30:00,6.88,6.9,6.88,6.9,14400.0,6.3738,6.3924,6.3738,6.3924,14400.0
2012-10-31 09:35:00,6.9,6.93,6.89,6.93,36000.0,6.3924,6.4202,6.3831,6.4202,36000.0
2012-10-31 09:40:00,6.92,6.92,6.9,6.91,21600.0,6.4109,6.4109,6.3924,6.4016,21600.0
2012-10-31 09:45:00,6.91,6.92,6.9,6.92,51200.0,6.4016,6.4109,6.3924,6.4109,51200.0
2012-10-31 09:50:00,6.91,6.91,6.9,6.9,12800.0,6.4016,6.4016,6.3924,6.3924,12800.0
2012-10-31 09:55:00,6.9,6.9,6.9,6.9,26400.0,6.3924,6.3924,6.3924,6.3924,26400.0
2012-10-31 10:00:00,6.89,6.9,6.89,6.9,7200.0,6.3831,6.3924,6.3831,6.3924,7200.0
2012-10-31 10:05:00,6.9,6.9,6.9,6.9,4000.0,6.3924,6.3924,6.3924,6.3924,4000.0
2012-10-31 10:10:00,6.9,6.9,6.88,6.88,44000.0,6.3924,6.3924,6.3738,6.3738,44000.0
2012-10-31 10:15:00,6.88,6.89,6.88,6.89,8000.0,6.3738,6.3831,6.3738,6.3831,8000.0
2012-10-31 10:20:00,6.89,6.89,6.89,6.89,16000.0,6.3831,6.3831,6.3831,6.3831,16000.0
2012-10-31 10:25:00,6.89,6.89,6.88,6.88,19200.0,6.3831,6.3831,6.3738,6.3738,19200.0
2012-10-31 10:30:00,6.86,6.86,6.85,6.85,8000.0,6.3553,6.3553,6.346,6.346,8000.0
2012-10-31 10:35:00,6.87,6.87,6.86,6.86,3200.0,6.3646,6.3646,6.3553,6.3553,3200.0
2012-10-31 10:40:00,6.85,6.85,6.83,6.83,4000.0,6.346,6.346,6.3275,6.3275,4000.0
2012-10-31 10:45:00,6.82,6.84,6.82,6.84,4000.0,6.3183,6.3368,6.3183,6.3368,4000.0
2012-10-31 10:50:00,6.83,6.83,6.83,6.83,8000.0,6.3275,6.3275,6.3275,6.3275,8000.0
2012-10-31 10:55:00,6.83,6.83,6.82,6.82,4800.0,6.3275,6.3275,6.3183,6.3183,4800.0
2012-10-31 11:00:00,6.82,6.82,6.81,6.81,11200.0,6.3183,6.3183,6.309,6.309,11200.0
2012-10-31 11:05:00,6.77,6.78,6.77,6.78,1600.0,6.2719,6.2812,6.2719,6.2812,1600.0
2012-10-31 11:10:00,6.78,6.79,6.77,6.79,28000.0,6.2812,6.2905,6.2719,6.2905,28000.0
2012-10-31 11:15:00,6.79,6.8,6.79,6.8,47200.0,6.2905,6.2997,6.2905,6.2997,47200.0
2012-10-31 11:20:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-31 11:25:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-31 11:30:00,6.81,6.81,6.81,6.81,3200.0,6.309,6.309,6.309,6.309,3200.0
2012-10-31 11:35:00,6.8,6.8,6.8,6.8,7200.0,6.2997,6.2997,6.2997,6.2997,7200.0
2012-10-31 11:40:00,6.8,6.8,6.8,6.8,800.0,6.2997,6.2997,6.2997,6.2997,800.0
2012-10-31 11:45:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-31 11:50:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-31 11:55:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-31 12:00:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-10-31 12:05:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-31 12:10:00,6.77,6.77,6.77,6.77,2400.0,6.2719,6.2719,6.2719,6.2719,2400.0
2012-10-31 12:15:00,6.77,6.77,6.76,6.76,7200.0,6.2719,6.2719,6.2627,6.2627,7200.0
2012-10-31 12:20:00,6.75,6.75,6.75,6.75,1600.0,6.2534,6.2534,6.2534,6.2534,1600.0
2012-10-31 12:25:00,6.76,6.76,6.74,6.74,9600.0,6.2627,6.2627,6.2441,6.2441,9600.0
2012-10-31 12:30:00,6.72,6.73,6.72,6.73,4000.0,6.2256,6.2349,6.2256,6.2349,4000.0
2012-10-31 12:35:00,6.73,6.73,6.72,6.73,10400.0,6.2349,6.2349,6.2256,6.2349,10400.0
2012-10-31 12:40:00,6.74,6.74,6.72,6.72,16800.0,6.2441,6.2441,6.2256,6.2256,16800.0
2012-10-31 12:45:00,6.72,6.72,6.72,6.72,0.0,6.2256,6.2256,6.2256,6.2256,0.0
2012-10-31 12:50:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-10-31 12:55:00,6.75,6.75,6.75,6.75,4000.0,6.2534,6.2534,6.2534,6.2534,4000.0
2012-10-31 13:00:00,6.74,6.75,6.74,6.74,7200.0,6.2441,6.2534,6.2441,6.2441,7200.0
2012-10-31 13:05:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-31 13:10:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-31 13:15:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-31 13:20:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-10-31 13:25:00,6.76,6.76,6.75,6.76,29600.0,6.2627,6.2627,6.2534,6.2627,29600.0
2012-10-31 13:30:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-31 13:35:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-31 13:40:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-10-31 13:45:00,6.75,6.75,6.75,6.75,8000.0,6.2534,6.2534,6.2534,6.2534,8000.0
2012-10-31 13:50:00,6.75,6.75,6.75,6.75,4000.0,6.2534,6.2534,6.2534,6.2534,4000.0
2012-10-31 13:55:00,6.75,6.75,6.75,6.75,6400.0,6.2534,6.2534,6.2534,6.2534,6400.0
2012-10-31 14:00:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-10-31 14:05:00,6.77,6.77,6.77,6.77,7200.0,6.2719,6.2719,6.2719,6.2719,7200.0
2012-10-31 14:10:00,6.78,6.78,6.77,6.77,4800.0,6.2812,6.2812,6.2719,6.2719,4800.0
2012-10-31 14:15:00,6.78,6.78,6.78,6.78,2400.0,6.2812,6.2812,6.2812,6.2812,2400.0
2012-10-31 14:20:00,6.79,6.79,6.79,6.79,1600.0,6.2905,6.2905,6.2905,6.2905,1600.0
2012-10-31 14:25:00,6.79,6.79,6.79,6.79,800.0,6.2905,6.2905,6.2905,6.2905,800.0
2012-10-31 14:30:00,6.78,6.78,6.78,6.78,6400.0,6.2812,6.2812,6.2812,6.2812,6400.0
2012-10-31 14:35:00,6.78,6.78,6.78,6.78,8000.0,6.2812,6.2812,6.2812,6.2812,8000.0
2012-10-31 14:40:00,6.79,6.79,6.78,6.78,5600.0,6.2905,6.2905,6.2812,6.2812,5600.0
2012-10-31 14:45:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-31 14:50:00,6.77,6.77,6.77,6.77,16000.0,6.2719,6.2719,6.2719,6.2719,16000.0
2012-10-31 14:55:00,6.77,6.77,6.76,6.76,12000.0,6.2719,6.2719,6.2627,6.2627,12000.0
2012-10-31 15:00:00,6.76,6.76,6.75,6.75,2400.0,6.2627,6.2627,6.2534,6.2534,2400.0
2012-10-31 15:05:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-10-31 15:10:00,6.77,6.79,6.77,6.79,7200.0,6.2719,6.2905,6.2719,6.2905,7200.0
2012-10-31 15:15:00,6.8,6.81,6.8,6.81,40800.0,6.2997,6.309,6.2997,6.309,40800.0
2012-10-31 15:20:00,6.82,6.82,6.82,6.82,8000.0,6.3183,6.3183,6.3183,6.3183,8000.0
2012-10-31 15:25:00,6.81,6.82,6.81,6.82,12000.0,6.309,6.3183,6.309,6.3183,12000.0
2012-10-31 15:30:00,6.82,6.82,6.81,6.81,24000.0,6.3183,6.3183,6.309,6.309,24000.0
2012-10-31 15:35:00,6.81,6.82,6.81,6.82,49600.0,6.309,6.3183,6.309,6.3183,49600.0
2012-10-31 15:40:00,6.82,6.82,6.8,6.8,28800.0,6.3183,6.3183,6.2997,6.2997,28800.0
2012-10-31 15:45:00,6.8,6.8,6.79,6.79,8000.0,6.2997,6.2997,6.2905,6.2905,8000.0
2012-10-31 15:50:00,6.8,6.8,6.78,6.78,60000.0,6.2997,6.2997,6.2812,6.2812,60000.0
2012-10-31 15:55:00,6.79,6.8,6.78,6.78,40000.0,6.2905,6.2997,6.2812,6.2812,40000.0
2012-11-01 09:30:00,6.84,6.91,6.83,6.91,85600.0,6.3368,6.4016,6.3275,6.4016,85600.0
2012-11-01 09:35:00,6.91,6.91,6.89,6.9,68800.0,6.4016,6.4016,6.3831,6.3924,68800.0
2012-11-01 09:40:00,6.9,6.9,6.89,6.89,98400.0,6.3924,6.3924,6.3831,6.3831,98400.0
2012-11-01 09:45:00,6.9,6.93,6.9,6.93,23200.0,6.3924,6.4202,6.3924,6.4202,23200.0
2012-11-01 09:50:00,6.93,6.97,6.93,6.96,28800.0,6.4202,6.4572,6.4202,6.448,28800.0
2012-11-01 09:55:00,6.96,7.0,6.96,6.98,138400.0,6.448,6.485,6.448,6.4665,138400.0
2012-11-01 10:00:00,6.98,7.03,6.98,6.99,60000.0,6.4665,6.5128,6.4665,6.4757,60000.0
2012-11-01 10:05:00,7.0,7.01,7.0,7.01,8000.0,6.485,6.4943,6.485,6.4943,8000.0
2012-11-01 10:10:00,6.99,7.0,6.99,6.99,7200.0,6.4757,6.485,6.4757,6.4757,7200.0
2012-11-01 10:15:00,7.01,7.02,7.01,7.02,7200.0,6.4943,6.5035,6.4943,6.5035,7200.0
2012-11-01 10:20:00,7.01,7.01,7.01,7.01,15200.0,6.4943,6.4943,6.4943,6.4943,15200.0
2012-11-01 10:25:00,7.01,7.01,6.99,6.99,36800.0,6.4943,6.4943,6.4757,6.4757,36800.0
2012-11-01 10:30:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-11-01 10:35:00,7.01,7.01,7.01,7.01,800.0,6.4943,6.4943,6.4943,6.4943,800.0
2012-11-01 10:40:00,7.02,7.03,7.02,7.03,3200.0,6.5035,6.5128,6.5035,6.5128,3200.0
2012-11-01 10:45:00,7.06,7.06,7.05,7.06,6400.0,6.5406,6.5406,6.5313,6.5406,6400.0
2012-11-01 10:50:00,7.05,7.05,7.04,7.05,43200.0,6.5313,6.5313,6.5221,6.5313,43200.0
2012-11-01 10:55:00,7.05,7.05,7.03,7.03,59200.0,6.5313,6.5313,6.5128,6.5128,59200.0
2012-11-01 11:00:00,7.04,7.04,7.01,7.02,29600.0,6.5221,6.5221,6.4943,6.5035,29600.0
2012-11-01 11:05:00,7.02,7.03,7.02,7.03,8800.0,6.5035,6.5128,6.5035,6.5128,8800.0
2012-11-01 11:10:00,7.03,7.03,7.02,7.02,2400.0,6.5128,6.5128,6.5035,6.5035,2400.0
2012-11-01 11:15:00,7.01,7.01,7.0,7.0,17600.0,6.4943,6.4943,6.485,6.485,17600.0
2012-11-01 11:20:00,7.0,7.01,7.0,7.01,24800.0,6.485,6.4943,6.485,6.4943,24800.0
2012-11-01 11:25:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-11-01 11:30:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-11-01 11:35:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-11-01 11:40:00,7.01,7.01,7.01,7.01,8000.0,6.4943,6.4943,6.4943,6.4943,8000.0
2012-11-01 11:45:00,7.03,7.04,7.03,7.03,12800.0,6.5128,6.5221,6.5128,6.5128,12800.0
2012-11-01 11:50:00,7.03,7.03,7.02,7.02,4800.0,6.5128,6.5128,6.5035,6.5035,4800.0
2012-11-01 11:55:00,7.01,7.01,7.01,7.01,8000.0,6.4943,6.4943,6.4943,6.4943,8000.0
2012-11-01 12:00:00,7.01,7.01,7.01,7.01,10400.0,6.4943,6.4943,6.4943,6.4943,10400.0
2012-11-01 12:05:00,7.01,7.01,7.01,7.01,22400.0,6.4943,6.4943,6.4943,6.4943,22400.0
2012-11-01 12:10:00,7.0,7.0,7.0,7.0,800.0,6.485,6.485,6.485,6.485,800.0
2012-11-01 12:15:00,7.0,7.0,7.0,7.0,16800.0,6.485,6.485,6.485,6.485,16800.0
2012-11-01 12:20:00,7.01,7.01,7.0,7.01,11200.0,6.4943,6.4943,6.485,6.4943,11200.0
2012-11-01 12:25:00,7.02,7.02,7.02,7.02,72800.0,6.5035,6.5035,6.5035,6.5035,72800.0
2012-11-01 12:30:00,7.02,7.02,7.02,7.02,0.0,6.5035,6.5035,6.5035,6.5035,0.0
2012-11-01 12:35:00,7.01,7.01,7.0,7.01,15200.0,6.4943,6.4943,6.485,6.4943,15200.0
2012-11-01 12:40:00,6.99,6.99,6.98,6.98,47200.0,6.4757,6.4757,6.4665,6.4665,47200.0
2012-11-01 12:45:00,6.99,6.99,6.99,6.99,4000.0,6.4757,6.4757,6.4757,6.4757,4000.0
2012-11-01 12:50:00,6.99,6.99,6.98,6.98,43200.0,6.4757,6.4757,6.4665,6.4665,43200.0
2012-11-01 12:55:00,6.98,6.98,6.98,6.98,4000.0,6.4665,6.4665,6.4665,6.4665,4000.0
2012-11-01 13:00:00,6.97,6.97,6.96,6.96,8800.0,6.4572,6.4572,6.448,6.448,8800.0
2012-11-01 13:05:00,6.95,6.96,6.95,6.96,8800.0,6.4387,6.448,6.4387,6.448,8800.0
2012-11-01 13:10:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-11-01 13:15:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-11-01 13:20:00,6.97,6.97,6.95,6.96,20800.0,6.4572,6.4572,6.4387,6.448,20800.0
2012-11-01 13:25:00,6.96,6.97,6.96,6.97,1600.0,6.448,6.4572,6.448,6.4572,1600.0
2012-11-01 13:30:00,6.97,6.97,6.97,6.97,800.0,6.4572,6.4572,6.4572,6.4572,800.0
2012-11-01 13:35:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 13:40:00,6.98,6.98,6.97,6.97,11200.0,6.4665,6.4665,6.4572,6.4572,11200.0
2012-11-01 13:45:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 13:55:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 14:00:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 14:05:00,6.96,6.96,6.96,6.96,7200.0,6.448,6.448,6.448,6.448,7200.0
2012-11-01 14:10:00,6.96,6.96,6.95,6.96,6400.0,6.448,6.448,6.4387,6.448,6400.0
2012-11-01 14:15:00,6.97,6.97,6.97,6.97,39200.0,6.4572,6.4572,6.4572,6.4572,39200.0
2012-11-01 14:20:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 14:25:00,6.98,6.98,6.98,6.98,40000.0,6.4665,6.4665,6.4665,6.4665,40000.0
2012-11-01 14:30:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-11-01 14:35:00,6.98,6.98,6.98,6.98,1600.0,6.4665,6.4665,6.4665,6.4665,1600.0
2012-11-01 14:40:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-11-01 14:45:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-11-01 14:50:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-11-01 14:55:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-11-01 15:00:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-11-01 15:05:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-11-01 15:10:00,6.99,6.99,6.98,6.99,44000.0,6.4757,6.4757,6.4665,6.4757,44000.0
2012-11-01 15:15:00,7.0,7.0,7.0,7.0,3200.0,6.485,6.485,6.485,6.485,3200.0
2012-11-01 15:20:00,6.98,6.98,6.97,6.97,23200.0,6.4665,6.4665,6.4572,6.4572,23200.0
2012-11-01 15:25:00,6.96,6.96,6.96,6.96,800.0,6.448,6.448,6.448,6.448,800.0
2012-11-01 15:30:00,6.97,6.97,6.97,6.97,1600.0,6.4572,6.4572,6.4572,6.4572,1600.0
2012-11-01 15:35:00,6.97,6.97,6.95,6.95,17600.0,6.4572,6.4572,6.4387,6.4387,17600.0
2012-11-01 15:40:00,6.96,6.97,6.96,6.97,14400.0,6.448,6.4572,6.448,6.4572,14400.0
2012-11-01 15:45:00,6.98,6.98,6.97,6.98,4800.0,6.4665,6.4665,6.4572,6.4665,4800.0
2012-11-01 15:50:00,6.99,6.99,6.98,6.98,12800.0,6.4757,6.4757,6.4665,6.4665,12800.0
2012-11-01 15:55:00,6.98,6.99,6.97,6.99,31200.0,6.4665,6.4757,6.4572,6.4757,31200.0
2012-11-02 09:30:00,7.09,7.09,7.06,7.06,49600.0,6.5684,6.5684,6.5406,6.5406,49600.0
2012-11-02 09:35:00,7.05,7.06,7.05,7.05,8000.0,6.5313,6.5406,6.5313,6.5313,8000.0
2012-11-02 09:40:00,7.04,7.04,7.01,7.01,91200.0,6.5221,6.5221,6.4943,6.4943,91200.0
2012-11-02 09:45:00,7.02,7.02,7.0,7.0,18400.0,6.5035,6.5035,6.485,6.485,18400.0
2012-11-02 09:50:00,6.98,7.01,6.98,7.01,44000.0,6.4665,6.4943,6.4665,6.4943,44000.0
2012-11-02 09:55:00,7.0,7.03,7.0,7.01,92800.0,6.485,6.5128,6.485,6.4943,92800.0
2012-11-02 10:00:00,7.0,7.01,7.0,7.01,15200.0,6.485,6.4943,6.485,6.4943,15200.0
2012-11-02 10:05:00,6.98,6.98,6.97,6.98,16000.0,6.4665,6.4665,6.4572,6.4665,16000.0
2012-11-02 10:10:00,6.97,6.98,6.96,6.96,12000.0,6.4572,6.4665,6.448,6.448,12000.0
2012-11-02 10:15:00,6.95,6.96,6.95,6.96,5600.0,6.4387,6.448,6.4387,6.448,5600.0
2012-11-02 10:20:00,6.96,6.96,6.91,6.92,26400.0,6.448,6.448,6.4016,6.4109,26400.0
2012-11-02 10:25:00,6.93,6.93,6.93,6.93,1600.0,6.4202,6.4202,6.4202,6.4202,1600.0
2012-11-02 10:30:00,6.94,6.94,6.94,6.94,2400.0,6.4294,6.4294,6.4294,6.4294,2400.0
2012-11-02 10:35:00,6.96,6.96,6.94,6.94,4800.0,6.448,6.448,6.4294,6.4294,4800.0
2012-11-02 10:40:00,6.94,6.94,6.9,6.91,80000.0,6.4294,6.4294,6.3924,6.4016,80000.0
2012-11-02 10:45:00,6.91,6.93,6.9,6.93,7200.0,6.4016,6.4202,6.3924,6.4202,7200.0
2012-11-02 10:50:00,6.92,6.93,6.92,6.92,4800.0,6.4109,6.4202,6.4109,6.4109,4800.0
2012-11-02 10:55:00,6.94,6.94,6.92,6.93,42400.0,6.4294,6.4294,6.4109,6.4202,42400.0
2012-11-02 11:00:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 11:05:00,6.92,6.93,6.92,6.93,9600.0,6.4109,6.4202,6.4109,6.4202,9600.0
2012-11-02 11:10:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 11:15:00,6.92,6.92,6.91,6.91,2400.0,6.4109,6.4109,6.4016,6.4016,2400.0
2012-11-02 11:20:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-11-02 11:25:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-11-02 11:30:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-11-02 11:35:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-11-02 11:40:00,6.94,6.94,6.94,6.94,2400.0,6.4294,6.4294,6.4294,6.4294,2400.0
2012-11-02 11:45:00,6.94,6.95,6.93,6.93,32800.0,6.4294,6.4387,6.4202,6.4202,32800.0
2012-11-02 11:50:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 11:55:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 12:00:00,6.94,6.94,6.94,6.94,16000.0,6.4294,6.4294,6.4294,6.4294,16000.0
2012-11-02 12:05:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 12:10:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 12:15:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 12:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-11-02 12:25:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-11-02 12:30:00,6.95,6.95,6.95,6.95,2400.0,6.4387,6.4387,6.4387,6.4387,2400.0
2012-11-02 12:35:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-11-02 12:40:00,6.96,6.96,6.96,6.96,56000.0,6.448,6.448,6.448,6.448,56000.0
2012-11-02 12:45:00,6.96,6.96,6.96,6.96,2400.0,6.448,6.448,6.448,6.448,2400.0
2012-11-02 12:50:00,6.96,6.96,6.96,6.96,39200.0,6.448,6.448,6.448,6.448,39200.0
2012-11-02 12:55:00,6.94,6.94,6.94,6.94,12800.0,6.4294,6.4294,6.4294,6.4294,12800.0
2012-11-02 13:00:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 13:05:00,6.94,6.94,6.94,6.94,800.0,6.4294,6.4294,6.4294,6.4294,800.0
2012-11-02 13:10:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 13:15:00,6.93,6.93,6.93,6.93,4000.0,6.4202,6.4202,6.4202,6.4202,4000.0
2012-11-02 13:20:00,6.92,6.92,6.92,6.92,56800.0,6.4109,6.4109,6.4109,6.4109,56800.0
2012-11-02 13:25:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-11-02 13:30:00,6.92,6.92,6.92,6.92,1600.0,6.4109,6.4109,6.4109,6.4109,1600.0
2012-11-02 13:35:00,6.93,6.93,6.93,6.93,9600.0,6.4202,6.4202,6.4202,6.4202,9600.0
2012-11-02 13:40:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 13:45:00,6.93,6.93,6.93,6.93,800.0,6.4202,6.4202,6.4202,6.4202,800.0
2012-11-02 13:50:00,6.92,6.92,6.9,6.9,30400.0,6.4109,6.4109,6.3924,6.3924,30400.0
2012-11-02 13:55:00,6.89,6.89,6.89,6.89,4000.0,6.3831,6.3831,6.3831,6.3831,4000.0
2012-11-02 14:00:00,6.88,6.88,6.86,6.86,17600.0,6.3738,6.3738,6.3553,6.3553,17600.0
2012-11-02 14:05:00,6.85,6.86,6.85,6.86,6400.0,6.346,6.3553,6.346,6.3553,6400.0
2012-11-02 14:10:00,6.86,6.86,6.86,6.86,0.0,6.3553,6.3553,6.3553,6.3553,0.0
2012-11-02 14:15:00,6.86,6.86,6.86,6.86,12800.0,6.3553,6.3553,6.3553,6.3553,12800.0
2012-11-02 14:20:00,6.86,6.87,6.86,6.87,18400.0,6.3553,6.3646,6.3553,6.3646,18400.0
2012-11-02 14:25:00,6.88,6.88,6.88,6.88,1600.0,6.3738,6.3738,6.3738,6.3738,1600.0
2012-11-02 14:30:00,6.87,6.87,6.86,6.86,23200.0,6.3646,6.3646,6.3553,6.3553,23200.0
2012-11-02 14:35:00,6.86,6.86,6.81,6.81,5600.0,6.3553,6.3553,6.309,6.309,5600.0
2012-11-02 14:40:00,6.81,6.82,6.8,6.82,22400.0,6.309,6.3183,6.2997,6.3183,22400.0
2012-11-02 14:45:00,6.83,6.83,6.83,6.83,8000.0,6.3275,6.3275,6.3275,6.3275,8000.0
2012-11-02 14:50:00,6.82,6.82,6.82,6.82,12000.0,6.3183,6.3183,6.3183,6.3183,12000.0
2012-11-02 14:55:00,6.82,6.82,6.82,6.82,1600.0,6.3183,6.3183,6.3183,6.3183,1600.0
2012-11-02 15:00:00,6.83,6.83,6.83,6.83,2400.0,6.3275,6.3275,6.3275,6.3275,2400.0
2012-11-02 15:05:00,6.83,6.83,6.83,6.83,4800.0,6.3275,6.3275,6.3275,6.3275,4800.0
2012-11-02 15:10:00,6.83,6.83,6.83,6.83,7200.0,6.3275,6.3275,6.3275,6.3275,7200.0
2012-11-02 15:15:00,6.82,6.83,6.82,6.83,16800.0,6.3183,6.3275,6.3183,6.3275,16800.0
2012-11-02 15:20:00,6.83,6.84,6.83,6.83,15200.0,6.3275,6.3368,6.3275,6.3275,15200.0
2012-11-02 15:25:00,6.81,6.81,6.81,6.81,800.0,6.309,6.309,6.309,6.309,800.0
2012-11-02 15:30:00,6.81,6.81,6.78,6.79,46400.0,6.309,6.309,6.2812,6.2905,46400.0
2012-11-02 15:35:00,6.79,6.8,6.78,6.8,13600.0,6.2905,6.2997,6.2812,6.2997,13600.0
2012-11-02 15:40:00,6.8,6.8,6.79,6.8,15200.0,6.2997,6.2997,6.2905,6.2997,15200.0
2012-11-02 15:45:00,6.78,6.78,6.76,6.77,16800.0,6.2812,6.2812,6.2627,6.2719,16800.0
2012-11-02 15:50:00,6.78,6.79,6.77,6.78,40000.0,6.2812,6.2905,6.2719,6.2812,40000.0
2012-11-02 15:55:00,6.78,6.8,6.78,6.79,44000.0,6.2812,6.2997,6.2812,6.2905,44000.0
2012-11-05 09:30:00,6.74,6.75,6.73,6.75,51200.0,6.2441,6.2534,6.2349,6.2534,51200.0
2012-11-05 09:35:00,6.76,6.76,6.73,6.73,41600.0,6.2627,6.2627,6.2349,6.2349,41600.0
2012-11-05 09:40:00,6.74,6.75,6.72,6.73,55200.0,6.2441,6.2534,6.2256,6.2349,55200.0
2012-11-05 09:45:00,6.74,6.74,6.72,6.73,9600.0,6.2441,6.2441,6.2256,6.2349,9600.0
2012-11-05 09:50:00,6.74,6.74,6.71,6.71,48000.0,6.2441,6.2441,6.2163,6.2163,48000.0
2012-11-05 09:55:00,6.73,6.73,6.73,6.73,4800.0,6.2349,6.2349,6.2349,6.2349,4800.0
2012-11-05 10:00:00,6.73,6.73,6.73,6.73,39200.0,6.2349,6.2349,6.2349,6.2349,39200.0
2012-11-05 10:05:00,6.71,6.71,6.69,6.71,66400.0,6.2163,6.2163,6.1978,6.2163,66400.0
2012-11-05 10:10:00,6.72,6.72,6.72,6.72,2400.0,6.2256,6.2256,6.2256,6.2256,2400.0
2012-11-05 10:15:00,6.72,6.72,6.72,6.72,12000.0,6.2256,6.2256,6.2256,6.2256,12000.0
2012-11-05 10:20:00,6.72,6.73,6.72,6.73,51200.0,6.2256,6.2349,6.2256,6.2349,51200.0
2012-11-05 10:25:00,6.74,6.74,6.73,6.73,24800.0,6.2441,6.2441,6.2349,6.2349,24800.0
2012-11-05 10:30:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-11-05 10:35:00,6.75,6.76,6.75,6.76,7200.0,6.2534,6.2627,6.2534,6.2627,7200.0
2012-11-05 10:40:00,6.77,6.77,6.76,6.77,17600.0,6.2719,6.2719,6.2627,6.2719,17600.0
2012-11-05 10:45:00,6.77,6.77,6.77,6.77,16000.0,6.2719,6.2719,6.2719,6.2719,16000.0
2012-11-05 10:50:00,6.77,6.77,6.77,6.77,7200.0,6.2719,6.2719,6.2719,6.2719,7200.0
2012-11-05 10:55:00,6.76,6.78,6.76,6.78,48000.0,6.2627,6.2812,6.2627,6.2812,48000.0
2012-11-05 11:00:00,6.78,6.78,6.78,6.78,47200.0,6.2812,6.2812,6.2812,6.2812,47200.0
2012-11-05 11:05:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 11:10:00,6.78,6.78,6.77,6.78,10400.0,6.2812,6.2812,6.2719,6.2812,10400.0
2012-11-05 11:15:00,6.78,6.78,6.78,6.78,15200.0,6.2812,6.2812,6.2812,6.2812,15200.0
2012-11-05 11:20:00,6.77,6.77,6.77,6.77,5600.0,6.2719,6.2719,6.2719,6.2719,5600.0
2012-11-05 11:25:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-11-05 11:30:00,6.76,6.76,6.76,6.76,1600.0,6.2627,6.2627,6.2627,6.2627,1600.0
2012-11-05 11:35:00,6.75,6.76,6.75,6.76,8800.0,6.2534,6.2627,6.2534,6.2627,8800.0
2012-11-05 11:40:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-11-05 11:45:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-11-05 11:50:00,6.75,6.75,6.75,6.75,39200.0,6.2534,6.2534,6.2534,6.2534,39200.0
2012-11-05 11:55:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-11-05 12:00:00,6.75,6.75,6.75,6.75,3200.0,6.2534,6.2534,6.2534,6.2534,3200.0
2012-11-05 12:05:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-11-05 12:10:00,6.76,6.77,6.76,6.77,41600.0,6.2627,6.2719,6.2627,6.2719,41600.0
2012-11-05 12:15:00,6.76,6.76,6.76,6.76,2400.0,6.2627,6.2627,6.2627,6.2627,2400.0
2012-11-05 12:20:00,6.75,6.75,6.75,6.75,4800.0,6.2534,6.2534,6.2534,6.2534,4800.0
2012-11-05 12:25:00,6.76,6.76,6.75,6.75,12000.0,6.2627,6.2627,6.2534,6.2534,12000.0
2012-11-05 12:30:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-11-05 12:35:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-11-05 12:40:00,6.74,6.74,6.74,6.74,17600.0,6.2441,6.2441,6.2441,6.2441,17600.0
2012-11-05 12:45:00,6.74,6.74,6.74,6.74,11200.0,6.2441,6.2441,6.2441,6.2441,11200.0
2012-11-05 12:50:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 12:55:00,6.73,6.73,6.73,6.73,1600.0,6.2349,6.2349,6.2349,6.2349,1600.0
2012-11-05 13:00:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-11-05 13:05:00,6.72,6.72,6.72,6.72,40000.0,6.2256,6.2256,6.2256,6.2256,40000.0
2012-11-05 13:10:00,6.74,6.74,6.74,6.74,40000.0,6.2441,6.2441,6.2441,6.2441,40000.0
2012-11-05 13:15:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 13:20:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 13:25:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 13:30:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 13:35:00,6.77,6.77,6.77,6.77,16000.0,6.2719,6.2719,6.2719,6.2719,16000.0
2012-11-05 13:40:00,6.76,6.76,6.76,6.76,16000.0,6.2627,6.2627,6.2627,6.2627,16000.0
2012-11-05 13:45:00,6.77,6.77,6.76,6.76,8800.0,6.2719,6.2719,6.2627,6.2627,8800.0
2012-11-05 13:50:00,6.76,6.76,6.75,6.75,12800.0,6.2627,6.2627,6.2534,6.2534,12800.0
2012-11-05 13:55:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-11-05 14:00:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-11-05 14:05:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-11-05 14:10:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-11-05 14:15:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-11-05 14:20:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-11-05 14:25:00,6.78,6.78,6.78,6.78,8000.0,6.2812,6.2812,6.2812,6.2812,8000.0
2012-11-05 14:30:00,6.79,6.79,6.78,6.78,11200.0,6.2905,6.2905,6.2812,6.2812,11200.0
2012-11-05 14:35:00,6.78,6.78,6.77,6.77,9600.0,6.2812,6.2812,6.2719,6.2719,9600.0
2012-11-05 14:40:00,6.78,6.78,6.78,6.78,4800.0,6.2812,6.2812,6.2812,6.2812,4800.0
2012-11-05 14:45:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 14:50:00,6.79,6.79,6.79,6.79,8000.0,6.2905,6.2905,6.2905,6.2905,8000.0
2012-11-05 14:55:00,6.79,6.79,6.78,6.78,24800.0,6.2905,6.2905,6.2812,6.2812,24800.0
2012-11-05 15:00:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 15:05:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 15:10:00,6.79,6.79,6.79,6.79,800.0,6.2905,6.2905,6.2905,6.2905,800.0
2012-11-05 15:15:00,6.78,6.78,6.78,6.78,13600.0,6.2812,6.2812,6.2812,6.2812,13600.0
2012-11-05 15:20:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 15:25:00,6.8,6.8,6.79,6.79,5600.0,6.2997,6.2997,6.2905,6.2905,5600.0
2012-11-05 15:30:00,6.79,6.79,6.79,6.79,6400.0,6.2905,6.2905,6.2905,6.2905,6400.0
2012-11-05 15:35:00,6.79,6.81,6.79,6.81,52000.0,6.2905,6.309,6.2905,6.309,52000.0
2012-11-05 15:40:00,6.81,6.83,6.81,6.83,96000.0,6.309,6.3275,6.309,6.3275,96000.0
2012-11-05 15:45:00,6.85,6.85,6.83,6.83,43200.0,6.346,6.346,6.3275,6.3275,43200.0
2012-11-05 15:50:00,6.84,6.84,6.83,6.83,22400.0,6.3368,6.3368,6.3275,6.3275,22400.0
2012-11-05 15:55:00,6.83,6.83,6.81,6.81,20000.0,6.3275,6.3275,6.309,6.309,20000.0
2012-11-06 09:30:00,6.88,6.88,6.86,6.86,28800.0,6.3738,6.3738,6.3553,6.3553,28800.0
2012-11-06 09:35:00,6.9,6.93,6.9,6.93,68800.0,6.3924,6.4202,6.3924,6.4202,68800.0
2012-11-06 09:40:00,6.93,6.93,6.91,6.91,5600.0,6.4202,6.4202,6.4016,6.4016,5600.0
2012-11-06 09:45:00,6.91,6.92,6.91,6.92,17600.0,6.4016,6.4109,6.4016,6.4109,17600.0
2012-11-06 09:50:00,6.92,6.92,6.91,6.91,2400.0,6.4109,6.4109,6.4016,6.4016,2400.0
2012-11-06 09:55:00,6.92,6.92,6.92,6.92,2400.0,6.4109,6.4109,6.4109,6.4109,2400.0
2012-11-06 10:00:00,6.93,6.93,6.92,6.93,9600.0,6.4202,6.4202,6.4109,6.4202,9600.0
2012-11-06 10:05:00,6.93,6.94,6.92,6.93,14400.0,6.4202,6.4294,6.4109,6.4202,14400.0
2012-11-06 10:10:00,6.93,6.93,6.93,6.93,1600.0,6.4202,6.4202,6.4202,6.4202,1600.0
2012-11-06 10:15:00,6.92,6.92,6.91,6.92,3200.0,6.4109,6.4109,6.4016,6.4109,3200.0
2012-11-06 10:20:00,6.93,6.93,6.93,6.93,2400.0,6.4202,6.4202,6.4202,6.4202,2400.0
2012-11-06 10:25:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-06 10:30:00,6.9,6.9,6.9,6.9,1600.0,6.3924,6.3924,6.3924,6.3924,1600.0
2012-11-06 10:35:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-11-06 10:40:00,6.92,6.94,6.92,6.94,17600.0,6.4109,6.4294,6.4109,6.4294,17600.0
2012-11-06 10:45:00,6.94,6.95,6.94,6.95,20800.0,6.4294,6.4387,6.4294,6.4387,20800.0
2012-11-06 10:50:00,6.94,6.95,6.94,6.95,152000.0,6.4294,6.4387,6.4294,6.4387,152000.0
2012-11-06 10:55:00,6.94,6.94,6.94,6.94,4000.0,6.4294,6.4294,6.4294,6.4294,4000.0
2012-11-06 11:00:00,6.94,6.94,6.94,6.94,800.0,6.4294,6.4294,6.4294,6.4294,800.0
2012-11-06 11:05:00,6.94,6.94,6.94,6.94,40000.0,6.4294,6.4294,6.4294,6.4294,40000.0
2012-11-06 11:10:00,6.94,6.94,6.94,6.94,2400.0,6.4294,6.4294,6.4294,6.4294,2400.0
2012-11-06 11:15:00,6.95,6.95,6.95,6.95,41600.0,6.4387,6.4387,6.4387,6.4387,41600.0
2012-11-06 11:20:00,6.95,6.95,6.95,6.95,4000.0,6.4387,6.4387,6.4387,6.4387,4000.0
2012-11-06 11:25:00,6.95,6.95,6.95,6.95,8800.0,6.4387,6.4387,6.4387,6.4387,8800.0
2012-11-06 11:30:00,6.96,6.96,6.96,6.96,40800.0,6.448,6.448,6.448,6.448,40800.0
2012-11-06 11:35:00,6.96,7.02,6.96,7.01,102400.0,6.448,6.5035,6.448,6.4943,102400.0
2012-11-06 11:40:00,7.01,7.04,7.01,7.04,16800.0,6.4943,6.5221,6.4943,6.5221,16800.0
2012-11-06 11:45:00,7.05,7.05,7.03,7.04,14400.0,6.5313,6.5313,6.5128,6.5221,14400.0
2012-11-06 11:50:00,7.05,7.05,7.04,7.05,7200.0,6.5313,6.5313,6.5221,6.5313,7200.0
2012-11-06 11:55:00,7.05,7.05,7.05,7.05,800.0,6.5313,6.5313,6.5313,6.5313,800.0
2012-11-06 12:00:00,7.04,7.09,7.04,7.09,41600.0,6.5221,6.5684,6.5221,6.5684,41600.0
2012-11-06 12:05:00,7.07,7.07,7.07,7.07,4000.0,6.5499,6.5499,6.5499,6.5499,4000.0
2012-11-06 12:10:00,7.06,7.06,7.06,7.06,21600.0,6.5406,6.5406,6.5406,6.5406,21600.0
2012-11-06 12:15:00,7.07,7.07,7.06,7.06,31200.0,6.5499,6.5499,6.5406,6.5406,31200.0
2012-11-06 12:20:00,7.06,7.07,7.06,7.07,5600.0,6.5406,6.5499,6.5406,6.5499,5600.0
2012-11-06 12:25:00,7.07,7.07,7.06,7.06,3200.0,6.5499,6.5499,6.5406,6.5406,3200.0
2012-11-06 12:30:00,7.06,7.06,7.06,7.06,4000.0,6.5406,6.5406,6.5406,6.5406,4000.0
2012-11-06 12:35:00,7.06,7.06,7.06,7.06,800.0,6.5406,6.5406,6.5406,6.5406,800.0
2012-11-06 12:40:00,7.06,7.06,7.05,7.06,24000.0,6.5406,6.5406,6.5313,6.5406,24000.0
2012-11-06 12:45:00,7.05,7.05,7.03,7.03,4800.0,6.5313,6.5313,6.5128,6.5128,4800.0
2012-11-06 12:50:00,7.04,7.04,7.04,7.04,4800.0,6.5221,6.5221,6.5221,6.5221,4800.0
2012-11-06 12:55:00,7.04,7.04,7.04,7.04,26400.0,6.5221,6.5221,6.5221,6.5221,26400.0
2012-11-06 13:00:00,7.04,7.04,7.04,7.04,12000.0,6.5221,6.5221,6.5221,6.5221,12000.0
2012-11-06 13:05:00,7.05,7.05,7.05,7.05,2400.0,6.5313,6.5313,6.5313,6.5313,2400.0
2012-11-06 13:10:00,7.05,7.06,7.04,7.06,8800.0,6.5313,6.5406,6.5221,6.5406,8800.0
2012-11-06 13:15:00,7.05,7.05,7.04,7.04,4000.0,6.5313,6.5313,6.5221,6.5221,4000.0
2012-11-06 13:20:00,7.06,7.06,7.05,7.05,41600.0,6.5406,6.5406,6.5313,6.5313,41600.0
2012-11-06 13:25:00,7.07,7.07,7.07,7.07,3200.0,6.5499,6.5499,6.5499,6.5499,3200.0
2012-11-06 13:30:00,7.07,7.07,7.07,7.07,0.0,6.5499,6.5499,6.5499,6.5499,0.0
2012-11-06 13:35:00,7.06,7.06,7.06,7.06,40000.0,6.5406,6.5406,6.5406,6.5406,40000.0
2012-11-06 13:40:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-11-06 13:45:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-11-06 13:50:00,7.08,7.08,7.08,7.08,40000.0,6.5591,6.5591,6.5591,6.5591,40000.0
2012-11-06 13:55:00,7.07,7.07,7.06,7.06,9600.0,6.5499,6.5499,6.5406,6.5406,9600.0
2012-11-06 14:00:00,7.06,7.06,7.05,7.05,8000.0,6.5406,6.5406,6.5313,6.5313,8000.0
2012-11-06 14:05:00,7.06,7.06,7.04,7.04,17600.0,6.5406,6.5406,6.5221,6.5221,17600.0
2012-11-06 14:10:00,7.05,7.05,7.05,7.05,800.0,6.5313,6.5313,6.5313,6.5313,800.0
2012-11-06 14:15:00,7.05,7.05,7.05,7.05,147200.0,6.5313,6.5313,6.5313,6.5313,147200.0
2012-11-06 14:20:00,7.05,7.05,7.05,7.05,800.0,6.5313,6.5313,6.5313,6.5313,800.0
2012-11-06 14:25:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-11-06 14:30:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-11-06 14:35:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-11-06 14:40:00,7.05,7.06,7.05,7.05,17600.0,6.5313,6.5406,6.5313,6.5313,17600.0
2012-11-06 14:45:00,7.06,7.06,7.05,7.05,1600.0,6.5406,6.5406,6.5313,6.5313,1600.0
2012-11-06 14:50:00,7.06,7.06,7.04,7.04,6400.0,6.5406,6.5406,6.5221,6.5221,6400.0
2012-11-06 14:55:00,7.04,7.04,7.04,7.04,0.0,6.5221,6.5221,6.5221,6.5221,0.0
2012-11-06 15:00:00,7.04,7.04,7.04,7.04,0.0,6.5221,6.5221,6.5221,6.5221,0.0
2012-11-06 15:05:00,7.04,7.04,7.02,7.02,9600.0,6.5221,6.5221,6.5035,6.5035,9600.0
2012-11-06 15:10:00,7.02,7.02,7.02,7.02,1600.0,6.5035,6.5035,6.5035,6.5035,1600.0
2012-11-06 15:15:00,7.02,7.02,7.01,7.02,4800.0,6.5035,6.5035,6.4943,6.5035,4800.0
2012-11-06 15:20:00,7.02,7.02,7.02,7.02,1600.0,6.5035,6.5035,6.5035,6.5035,1600.0
2012-11-06 15:25:00,7.03,7.03,7.0,7.01,8000.0,6.5128,6.5128,6.485,6.4943,8000.0
2012-11-06 15:30:00,7.01,7.01,6.99,7.0,8800.0,6.4943,6.4943,6.4757,6.485,8800.0
2012-11-06 15:35:00,7.0,7.0,6.99,6.99,5600.0,6.485,6.485,6.4757,6.4757,5600.0
2012-11-06 15:40:00,7.0,7.0,7.0,7.0,12000.0,6.485,6.485,6.485,6.485,12000.0
2012-11-06 15:45:00,7.0,7.01,7.0,7.01,4000.0,6.485,6.4943,6.485,6.4943,4000.0
2012-11-06 15:50:00,7.03,7.03,6.99,6.99,96000.0,6.5128,6.5128,6.4757,6.4757,96000.0
2012-11-06 15:55:00,7.0,7.01,6.99,7.01,40800.0,6.485,6.4943,6.4757,6.4943,40800.0
2012-11-07 09:30:00,6.83,6.83,6.75,6.76,168000.0,6.3275,6.3275,6.2534,6.2627,168000.0
2012-11-07 09:35:00,6.76,6.76,6.71,6.76,110400.0,6.2627,6.2627,6.2163,6.2627,110400.0
2012-11-07 09:40:00,6.76,6.78,6.75,6.77,62400.0,6.2627,6.2812,6.2534,6.2719,62400.0
2012-11-07 09:45:00,6.75,6.79,6.75,6.79,61600.0,6.2534,6.2905,6.2534,6.2905,61600.0
2012-11-07 09:50:00,6.78,6.78,6.76,6.77,13600.0,6.2812,6.2812,6.2627,6.2719,13600.0
2012-11-07 09:55:00,6.75,6.75,6.73,6.73,42400.0,6.2534,6.2534,6.2349,6.2349,42400.0
2012-11-07 10:00:00,6.73,6.73,6.69,6.72,138400.0,6.2349,6.2349,6.1978,6.2256,138400.0
2012-11-07 10:05:00,6.71,6.71,6.68,6.71,26400.0,6.2163,6.2163,6.1886,6.2163,26400.0
2012-11-07 10:10:00,6.7,6.7,6.69,6.7,7200.0,6.2071,6.2071,6.1978,6.2071,7200.0
2012-11-07 10:15:00,6.69,6.7,6.66,6.66,72000.0,6.1978,6.2071,6.17,6.17,72000.0
2012-11-07 10:20:00,6.67,6.68,6.64,6.66,19200.0,6.1793,6.1886,6.1515,6.17,19200.0
2012-11-07 10:25:00,6.64,6.66,6.64,6.65,53600.0,6.1515,6.17,6.1515,6.1608,53600.0
2012-11-07 10:30:00,6.66,6.69,6.66,6.69,31200.0,6.17,6.1978,6.17,6.1978,31200.0
2012-11-07 10:35:00,6.68,6.68,6.65,6.67,90400.0,6.1886,6.1886,6.1608,6.1793,90400.0
2012-11-07 10:40:00,6.67,6.67,6.67,6.67,40000.0,6.1793,6.1793,6.1793,6.1793,40000.0
2012-11-07 10:45:00,6.66,6.66,6.62,6.62,86400.0,6.17,6.17,6.133,6.133,86400.0
2012-11-07 10:50:00,6.63,6.63,6.59,6.59,72000.0,6.1422,6.1422,6.1052,6.1052,72000.0
2012-11-07 10:55:00,6.58,6.59,6.55,6.55,86400.0,6.0959,6.1052,6.0681,6.0681,86400.0
2012-11-07 11:00:00,6.55,6.58,6.55,6.58,33600.0,6.0681,6.0959,6.0681,6.0959,33600.0
2012-11-07 11:05:00,6.6,6.6,6.58,6.59,66400.0,6.1144,6.1144,6.0959,6.1052,66400.0
2012-11-07 11:10:00,6.58,6.58,6.58,6.58,12800.0,6.0959,6.0959,6.0959,6.0959,12800.0
2012-11-07 11:15:00,6.57,6.57,6.54,6.54,69600.0,6.0866,6.0866,6.0589,6.0589,69600.0
2012-11-07 11:20:00,6.54,6.56,6.53,6.53,60000.0,6.0589,6.0774,6.0496,6.0496,60000.0
2012-11-07 11:25:00,6.53,6.53,6.5,6.5,92000.0,6.0496,6.0496,6.0218,6.0218,92000.0
2012-11-07 11:30:00,6.51,6.51,6.46,6.48,124000.0,6.0311,6.0311,5.9847,6.0033,124000.0
2012-11-07 11:35:00,6.47,6.52,6.47,6.52,65600.0,5.994,6.0403,5.994,6.0403,65600.0
2012-11-07 11:40:00,6.52,6.52,6.51,6.52,29600.0,6.0403,6.0403,6.0311,6.0403,29600.0
2012-11-07 11:45:00,6.51,6.54,6.51,6.54,40000.0,6.0311,6.0589,6.0311,6.0589,40000.0
2012-11-07 11:50:00,6.54,6.55,6.53,6.54,42400.0,6.0589,6.0681,6.0496,6.0589,42400.0
2012-11-07 11:55:00,6.55,6.55,6.53,6.54,10400.0,6.0681,6.0681,6.0496,6.0589,10400.0
2012-11-07 12:00:00,6.54,6.55,6.54,6.55,41600.0,6.0589,6.0681,6.0589,6.0681,41600.0
2012-11-07 12:05:00,6.56,6.56,6.55,6.55,20800.0,6.0774,6.0774,6.0681,6.0681,20800.0
2012-11-07 12:10:00,6.54,6.54,6.54,6.54,4000.0,6.0589,6.0589,6.0589,6.0589,4000.0
2012-11-07 12:15:00,6.55,6.56,6.55,6.56,11200.0,6.0681,6.0774,6.0681,6.0774,11200.0
2012-11-07 12:20:00,6.57,6.57,6.57,6.57,15200.0,6.0866,6.0866,6.0866,6.0866,15200.0
2012-11-07 12:25:00,6.57,6.57,6.56,6.56,15200.0,6.0866,6.0866,6.0774,6.0774,15200.0
2012-11-07 12:30:00,6.56,6.56,6.56,6.56,4800.0,6.0774,6.0774,6.0774,6.0774,4800.0
2012-11-07 12:35:00,6.57,6.58,6.56,6.58,23200.0,6.0866,6.0959,6.0774,6.0959,23200.0
2012-11-07 12:40:00,6.58,6.59,6.57,6.58,16000.0,6.0959,6.1052,6.0866,6.0959,16000.0
2012-11-07 12:45:00,6.58,6.58,6.57,6.58,14400.0,6.0959,6.0959,6.0866,6.0959,14400.0
2012-11-07 12:50:00,6.58,6.58,6.57,6.58,31200.0,6.0959,6.0959,6.0866,6.0959,31200.0
2012-11-07 12:55:00,6.56,6.58,6.56,6.57,20000.0,6.0774,6.0959,6.0774,6.0866,20000.0
2012-11-07 13:00:00,6.57,6.59,6.57,6.59,4800.0,6.0866,6.1052,6.0866,6.1052,4800.0
2012-11-07 13:05:00,6.61,6.63,6.61,6.63,7200.0,6.1237,6.1422,6.1237,6.1422,7200.0
2012-11-07 13:10:00,6.63,6.63,6.61,6.61,38400.0,6.1422,6.1422,6.1237,6.1237,38400.0
2012-11-07 13:15:00,6.61,6.62,6.6,6.6,27200.0,6.1237,6.133,6.1144,6.1144,27200.0
2012-11-07 13:20:00,6.6,6.61,6.6,6.61,4000.0,6.1144,6.1237,6.1144,6.1237,4000.0
2012-11-07 13:25:00,6.61,6.61,6.6,6.6,14400.0,6.1237,6.1237,6.1144,6.1144,14400.0
2012-11-07 13:30:00,6.61,6.62,6.61,6.61,13600.0,6.1237,6.133,6.1237,6.1237,13600.0
2012-11-07 13:35:00,6.62,6.63,6.62,6.63,22400.0,6.133,6.1422,6.133,6.1422,22400.0
2012-11-07 13:40:00,6.62,6.62,6.62,6.62,18400.0,6.133,6.133,6.133,6.133,18400.0
2012-11-07 13:45:00,6.63,6.63,6.61,6.61,29600.0,6.1422,6.1422,6.1237,6.1237,29600.0
2012-11-07 13:50:00,6.61,6.61,6.61,6.61,3200.0,6.1237,6.1237,6.1237,6.1237,3200.0
2012-11-07 13:55:00,6.62,6.63,6.61,6.61,14400.0,6.133,6.1422,6.1237,6.1237,14400.0
2012-11-07 14:00:00,6.64,6.64,6.63,6.63,12800.0,6.1515,6.1515,6.1422,6.1422,12800.0
2012-11-07 14:05:00,6.64,6.65,6.64,6.65,15200.0,6.1515,6.1608,6.1515,6.1608,15200.0
2012-11-07 14:10:00,6.65,6.65,6.63,6.63,48000.0,6.1608,6.1608,6.1422,6.1422,48000.0
2012-11-07 14:15:00,6.63,6.63,6.62,6.62,4800.0,6.1422,6.1422,6.133,6.133,4800.0
2012-11-07 14:20:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-11-07 14:25:00,6.63,6.63,6.63,6.63,800.0,6.1422,6.1422,6.1422,6.1422,800.0
2012-11-07 14:30:00,6.62,6.62,6.59,6.59,36800.0,6.133,6.133,6.1052,6.1052,36800.0
2012-11-07 14:35:00,6.59,6.59,6.58,6.58,16800.0,6.1052,6.1052,6.0959,6.0959,16800.0
2012-11-07 14:40:00,6.58,6.59,6.58,6.58,20000.0,6.0959,6.1052,6.0959,6.0959,20000.0
2012-11-07 14:45:00,6.6,6.6,6.59,6.59,1600.0,6.1144,6.1144,6.1052,6.1052,1600.0
2012-11-07 14:50:00,6.59,6.6,6.58,6.58,20000.0,6.1052,6.1144,6.0959,6.0959,20000.0
2012-11-07 14:55:00,6.59,6.63,6.59,6.62,37600.0,6.1052,6.1422,6.1052,6.133,37600.0
2012-11-07 15:00:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-11-07 15:05:00,6.61,6.61,6.61,6.61,4800.0,6.1237,6.1237,6.1237,6.1237,4800.0
2012-11-07 15:10:00,6.6,6.62,6.59,6.59,37600.0,6.1144,6.133,6.1052,6.1052,37600.0
2012-11-07 15:15:00,6.6,6.6,6.6,6.6,1600.0,6.1144,6.1144,6.1144,6.1144,1600.0
2012-11-07 15:20:00,6.61,6.62,6.61,6.62,2400.0,6.1237,6.133,6.1237,6.133,2400.0
2012-11-07 15:25:00,6.65,6.65,6.65,6.65,6400.0,6.1608,6.1608,6.1608,6.1608,6400.0
2012-11-07 15:30:00,6.65,6.66,6.64,6.66,10400.0,6.1608,6.17,6.1515,6.17,10400.0
2012-11-07 15:35:00,6.65,6.65,6.63,6.63,8000.0,6.1608,6.1608,6.1422,6.1422,8000.0
2012-11-07 15:40:00,6.62,6.63,6.62,6.63,4000.0,6.133,6.1422,6.133,6.1422,4000.0
2012-11-07 15:45:00,6.63,6.65,6.59,6.6,54400.0,6.1422,6.1608,6.1052,6.1144,54400.0
2012-11-07 15:50:00,6.6,6.62,6.6,6.62,12000.0,6.1144,6.133,6.1144,6.133,12000.0
2012-11-07 15:55:00,6.61,6.61,6.55,6.55,82400.0,6.1237,6.1237,6.0681,6.0681,82400.0
2012-11-08 09:30:00,6.54,6.56,6.54,6.56,34400.0,6.0589,6.0774,6.0589,6.0774,34400.0
2012-11-08 09:35:00,6.56,6.59,6.56,6.59,53600.0,6.0774,6.1052,6.0774,6.1052,53600.0
2012-11-08 09:40:00,6.6,6.61,6.59,6.59,116000.0,6.1144,6.1237,6.1052,6.1052,116000.0
2012-11-08 09:45:00,6.61,6.61,6.6,6.61,43200.0,6.1237,6.1237,6.1144,6.1237,43200.0
2012-11-08 09:50:00,6.61,6.61,6.58,6.58,139200.0,6.1237,6.1237,6.0959,6.0959,139200.0
2012-11-08 09:55:00,6.58,6.58,6.58,6.58,1600.0,6.0959,6.0959,6.0959,6.0959,1600.0
2012-11-08 10:00:00,6.58,6.58,6.58,6.58,7200.0,6.0959,6.0959,6.0959,6.0959,7200.0
2012-11-08 10:05:00,6.57,6.57,6.55,6.55,42400.0,6.0866,6.0866,6.0681,6.0681,42400.0
2012-11-08 10:10:00,6.56,6.56,6.56,6.56,1600.0,6.0774,6.0774,6.0774,6.0774,1600.0
2012-11-08 10:15:00,6.57,6.57,6.56,6.56,4800.0,6.0866,6.0866,6.0774,6.0774,4800.0
2012-11-08 10:20:00,6.56,6.56,6.52,6.52,71200.0,6.0774,6.0774,6.0403,6.0403,71200.0
2012-11-08 10:25:00,6.53,6.54,6.5,6.52,45600.0,6.0496,6.0589,6.0218,6.0403,45600.0
2012-11-08 10:30:00,6.53,6.55,6.52,6.54,81600.0,6.0496,6.0681,6.0403,6.0589,81600.0
2012-11-08 10:35:00,6.55,6.55,6.54,6.54,26400.0,6.0681,6.0681,6.0589,6.0589,26400.0
2012-11-08 10:40:00,6.55,6.55,6.49,6.51,29600.0,6.0681,6.0681,6.0125,6.0311,29600.0
2012-11-08 10:45:00,6.52,6.53,6.51,6.51,6400.0,6.0403,6.0496,6.0311,6.0311,6400.0
2012-11-08 10:50:00,6.5,6.51,6.5,6.51,17600.0,6.0218,6.0311,6.0218,6.0311,17600.0
2012-11-08 10:55:00,6.5,6.5,6.5,6.5,800.0,6.0218,6.0218,6.0218,6.0218,800.0
2012-11-08 11:00:00,6.51,6.53,6.49,6.49,23200.0,6.0311,6.0496,6.0125,6.0125,23200.0
2012-11-08 11:05:00,6.51,6.52,6.51,6.52,46400.0,6.0311,6.0403,6.0311,6.0403,46400.0
2012-11-08 11:10:00,6.5,6.5,6.5,6.5,9600.0,6.0218,6.0218,6.0218,6.0218,9600.0
2012-11-08 11:15:00,6.5,6.5,6.49,6.49,4000.0,6.0218,6.0218,6.0125,6.0125,4000.0
2012-11-08 11:20:00,6.48,6.5,6.48,6.49,23200.0,6.0033,6.0218,6.0033,6.0125,23200.0
2012-11-08 11:25:00,6.49,6.49,6.49,6.49,0.0,6.0125,6.0125,6.0125,6.0125,0.0
2012-11-08 11:30:00,6.51,6.51,6.51,6.51,8000.0,6.0311,6.0311,6.0311,6.0311,8000.0
2012-11-08 11:35:00,6.49,6.49,6.49,6.49,17600.0,6.0125,6.0125,6.0125,6.0125,17600.0
2012-11-08 11:40:00,6.49,6.49,6.49,6.49,8000.0,6.0125,6.0125,6.0125,6.0125,8000.0
2012-11-08 11:45:00,6.51,6.51,6.51,6.51,23200.0,6.0311,6.0311,6.0311,6.0311,23200.0
2012-11-08 11:50:00,6.5,6.51,6.5,6.51,13600.0,6.0218,6.0311,6.0218,6.0311,13600.0
2012-11-08 11:55:00,6.52,6.52,6.51,6.51,11200.0,6.0403,6.0403,6.0311,6.0311,11200.0
2012-11-08 12:00:00,6.51,6.51,6.5,6.51,14400.0,6.0311,6.0311,6.0218,6.0311,14400.0
2012-11-08 12:05:00,6.5,6.5,6.49,6.49,10400.0,6.0218,6.0218,6.0125,6.0125,10400.0
2012-11-08 12:10:00,6.48,6.49,6.48,6.49,9600.0,6.0033,6.0125,6.0033,6.0125,9600.0
2012-11-08 12:15:00,6.48,6.48,6.48,6.48,2400.0,6.0033,6.0033,6.0033,6.0033,2400.0
2012-11-08 12:20:00,6.5,6.5,6.5,6.5,9600.0,6.0218,6.0218,6.0218,6.0218,9600.0
2012-11-08 12:25:00,6.49,6.49,6.49,6.49,8000.0,6.0125,6.0125,6.0125,6.0125,8000.0
2012-11-08 12:30:00,6.49,6.49,6.48,6.49,4000.0,6.0125,6.0125,6.0033,6.0125,4000.0
2012-11-08 12:35:00,6.49,6.49,6.47,6.47,22400.0,6.0125,6.0125,5.994,5.994,22400.0
2012-11-08 12:40:00,6.47,6.47,6.47,6.47,13600.0,5.994,5.994,5.994,5.994,13600.0
2012-11-08 12:45:00,6.47,6.47,6.47,6.47,0.0,5.994,5.994,5.994,5.994,0.0
2012-11-08 12:50:00,6.46,6.47,6.46,6.47,20000.0,5.9847,5.994,5.9847,5.994,20000.0
2012-11-08 12:55:00,6.46,6.46,6.46,6.46,8800.0,5.9847,5.9847,5.9847,5.9847,8800.0
2012-11-08 13:00:00,6.47,6.47,6.47,6.47,1600.0,5.994,5.994,5.994,5.994,1600.0
2012-11-08 13:05:00,6.46,6.46,6.45,6.46,6400.0,5.9847,5.9847,5.9755,5.9847,6400.0
2012-11-08 13:10:00,6.45,6.45,6.43,6.44,39200.0,5.9755,5.9755,5.9569,5.9662,39200.0
2012-11-08 13:15:00,6.44,6.44,6.44,6.44,1600.0,5.9662,5.9662,5.9662,5.9662,1600.0
2012-11-08 13:20:00,6.44,6.44,6.43,6.43,3200.0,5.9662,5.9662,5.9569,5.9569,3200.0
2012-11-08 13:25:00,6.42,6.42,6.4,6.42,26400.0,5.9477,5.9477,5.9292,5.9477,26400.0
2012-11-08 13:30:00,6.4,6.41,6.4,6.41,75200.0,5.9292,5.9384,5.9292,5.9384,75200.0
2012-11-08 13:35:00,6.43,6.43,6.43,6.43,23200.0,5.9569,5.9569,5.9569,5.9569,23200.0
2012-11-08 13:40:00,6.42,6.43,6.42,6.43,8000.0,5.9477,5.9569,5.9477,5.9569,8000.0
2012-11-08 13:45:00,6.42,6.42,6.41,6.42,25600.0,5.9477,5.9477,5.9384,5.9477,25600.0
2012-11-08 13:50:00,6.44,6.45,6.44,6.45,12000.0,5.9662,5.9755,5.9662,5.9755,12000.0
2012-11-08 13:55:00,6.46,6.48,6.46,6.48,25600.0,5.9847,6.0033,5.9847,6.0033,25600.0
2012-11-08 14:00:00,6.48,6.48,6.46,6.46,5600.0,6.0033,6.0033,5.9847,5.9847,5600.0
2012-11-08 14:05:00,6.46,6.46,6.46,6.46,0.0,5.9847,5.9847,5.9847,5.9847,0.0
2012-11-08 14:10:00,6.46,6.46,6.46,6.46,0.0,5.9847,5.9847,5.9847,5.9847,0.0
2012-11-08 14:15:00,6.46,6.47,6.46,6.47,16000.0,5.9847,5.994,5.9847,5.994,16000.0
2012-11-08 14:20:00,6.45,6.45,6.45,6.45,12800.0,5.9755,5.9755,5.9755,5.9755,12800.0
2012-11-08 14:25:00,6.45,6.45,6.45,6.45,1600.0,5.9755,5.9755,5.9755,5.9755,1600.0
2012-11-08 14:30:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-08 14:35:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-08 14:40:00,6.43,6.43,6.43,6.43,4800.0,5.9569,5.9569,5.9569,5.9569,4800.0
2012-11-08 14:45:00,6.44,6.45,6.44,6.45,16000.0,5.9662,5.9755,5.9662,5.9755,16000.0
2012-11-08 14:50:00,6.47,6.47,6.45,6.45,15200.0,5.994,5.994,5.9755,5.9755,15200.0
2012-11-08 14:55:00,6.46,6.46,6.46,6.46,16800.0,5.9847,5.9847,5.9847,5.9847,16800.0
2012-11-08 15:00:00,6.45,6.45,6.44,6.44,7200.0,5.9755,5.9755,5.9662,5.9662,7200.0
2012-11-08 15:05:00,6.46,6.46,6.46,6.46,4000.0,5.9847,5.9847,5.9847,5.9847,4000.0
2012-11-08 15:10:00,6.45,6.45,6.45,6.45,16000.0,5.9755,5.9755,5.9755,5.9755,16000.0
2012-11-08 15:15:00,6.46,6.48,6.46,6.48,2400.0,5.9847,6.0033,5.9847,6.0033,2400.0
2012-11-08 15:20:00,6.47,6.47,6.46,6.46,20000.0,5.994,5.994,5.9847,5.9847,20000.0
2012-11-08 15:25:00,6.46,6.46,6.45,6.46,4000.0,5.9847,5.9847,5.9755,5.9847,4000.0
2012-11-08 15:30:00,6.44,6.44,6.44,6.44,21600.0,5.9662,5.9662,5.9662,5.9662,21600.0
2012-11-08 15:35:00,6.44,6.45,6.44,6.44,12800.0,5.9662,5.9755,5.9662,5.9662,12800.0
2012-11-08 15:40:00,6.44,6.44,6.41,6.42,7200.0,5.9662,5.9662,5.9384,5.9477,7200.0
2012-11-08 15:45:00,6.42,6.43,6.41,6.41,18400.0,5.9477,5.9569,5.9384,5.9384,18400.0
2012-11-08 15:50:00,6.41,6.43,6.41,6.43,21600.0,5.9384,5.9569,5.9384,5.9569,21600.0
2012-11-08 15:55:00,6.42,6.43,6.37,6.37,156800.0,5.9477,5.9569,5.9014,5.9014,156800.0
2012-11-09 09:30:00,6.27,6.3,6.25,6.3,109600.0,5.8087,5.8365,5.7902,5.8365,109600.0
2012-11-09 09:35:00,6.3,6.33,6.3,6.32,48000.0,5.8365,5.8643,5.8365,5.855,48000.0
2012-11-09 09:40:00,6.33,6.35,6.33,6.35,47200.0,5.8643,5.8828,5.8643,5.8828,47200.0
2012-11-09 09:45:00,6.33,6.33,6.31,6.33,30400.0,5.8643,5.8643,5.8458,5.8643,30400.0
2012-11-09 09:50:00,6.33,6.33,6.3,6.32,33600.0,5.8643,5.8643,5.8365,5.855,33600.0
2012-11-09 09:55:00,6.31,6.34,6.29,6.34,26400.0,5.8458,5.8736,5.8272,5.8736,26400.0
2012-11-09 10:00:00,6.36,6.36,6.31,6.35,24800.0,5.8921,5.8921,5.8458,5.8828,24800.0
2012-11-09 10:05:00,6.34,6.39,6.34,6.38,40000.0,5.8736,5.9199,5.8736,5.9106,40000.0
2012-11-09 10:10:00,6.38,6.39,6.37,6.39,196800.0,5.9106,5.9199,5.9014,5.9199,196800.0
2012-11-09 10:15:00,6.39,6.39,6.35,6.36,88000.0,5.9199,5.9199,5.8828,5.8921,88000.0
2012-11-09 10:20:00,6.37,6.39,6.37,6.38,51200.0,5.9014,5.9199,5.9014,5.9106,51200.0
2012-11-09 10:25:00,6.39,6.39,6.37,6.37,17600.0,5.9199,5.9199,5.9014,5.9014,17600.0
2012-11-09 10:30:00,6.38,6.38,6.35,6.36,13600.0,5.9106,5.9106,5.8828,5.8921,13600.0
2012-11-09 10:35:00,6.36,6.37,6.34,6.34,23200.0,5.8921,5.9014,5.8736,5.8736,23200.0
2012-11-09 10:40:00,6.36,6.4,6.36,6.4,29600.0,5.8921,5.9292,5.8921,5.9292,29600.0
2012-11-09 10:45:00,6.41,6.41,6.39,6.39,5600.0,5.9384,5.9384,5.9199,5.9199,5600.0
2012-11-09 10:50:00,6.38,6.39,6.38,6.39,4800.0,5.9106,5.9199,5.9106,5.9199,4800.0
2012-11-09 10:55:00,6.4,6.4,6.38,6.4,9600.0,5.9292,5.9292,5.9106,5.9292,9600.0
2012-11-09 11:00:00,6.39,6.41,6.39,6.41,25600.0,5.9199,5.9384,5.9199,5.9384,25600.0
2012-11-09 11:05:00,6.41,6.41,6.41,6.41,4800.0,5.9384,5.9384,5.9384,5.9384,4800.0
2012-11-09 11:10:00,6.4,6.41,6.4,6.4,20000.0,5.9292,5.9384,5.9292,5.9292,20000.0
2012-11-09 11:15:00,6.42,6.42,6.41,6.41,56000.0,5.9477,5.9477,5.9384,5.9384,56000.0
2012-11-09 11:20:00,6.41,6.41,6.38,6.38,19200.0,5.9384,5.9384,5.9106,5.9106,19200.0
2012-11-09 11:25:00,6.39,6.4,6.39,6.4,6400.0,5.9199,5.9292,5.9199,5.9292,6400.0
2012-11-09 11:30:00,6.4,6.41,6.4,6.41,32000.0,5.9292,5.9384,5.9292,5.9384,32000.0
2012-11-09 11:35:00,6.42,6.43,6.42,6.43,14400.0,5.9477,5.9569,5.9477,5.9569,14400.0
2012-11-09 11:40:00,6.43,6.43,6.42,6.43,13600.0,5.9569,5.9569,5.9477,5.9569,13600.0
2012-11-09 11:45:00,6.43,6.44,6.43,6.43,8800.0,5.9569,5.9662,5.9569,5.9569,8800.0
2012-11-09 11:50:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-09 11:55:00,6.44,6.44,6.44,6.44,800.0,5.9662,5.9662,5.9662,5.9662,800.0
2012-11-09 12:00:00,6.44,6.44,6.44,6.44,0.0,5.9662,5.9662,5.9662,5.9662,0.0
2012-11-09 12:05:00,6.44,6.44,6.44,6.44,1600.0,5.9662,5.9662,5.9662,5.9662,1600.0
2012-11-09 12:10:00,6.45,6.46,6.45,6.46,128000.0,5.9755,5.9847,5.9755,5.9847,128000.0
2012-11-09 12:15:00,6.45,6.46,6.45,6.46,34400.0,5.9755,5.9847,5.9755,5.9847,34400.0
2012-11-09 12:20:00,6.46,6.46,6.46,6.46,8800.0,5.9847,5.9847,5.9847,5.9847,8800.0
2012-11-09 12:25:00,6.47,6.47,6.47,6.47,4800.0,5.994,5.994,5.994,5.994,4800.0
2012-11-09 12:30:00,6.46,6.47,6.46,6.47,139200.0,5.9847,5.994,5.9847,5.994,139200.0
2012-11-09 12:35:00,6.47,6.48,6.47,6.47,65600.0,5.994,6.0033,5.994,5.994,65600.0
2012-11-09 12:40:00,6.47,6.47,6.45,6.45,52000.0,5.994,5.994,5.9755,5.9755,52000.0
2012-11-09 12:45:00,6.46,6.46,6.46,6.46,64000.0,5.9847,5.9847,5.9847,5.9847,64000.0
2012-11-09 12:50:00,6.47,6.48,6.47,6.48,12800.0,5.994,6.0033,5.994,6.0033,12800.0
2012-11-09 12:55:00,6.46,6.47,6.45,6.45,82400.0,5.9847,5.994,5.9755,5.9755,82400.0
2012-11-09 13:00:00,6.45,6.47,6.45,6.47,9600.0,5.9755,5.994,5.9755,5.994,9600.0
2012-11-09 13:05:00,6.46,6.46,6.46,6.46,7200.0,5.9847,5.9847,5.9847,5.9847,7200.0
2012-11-09 13:10:00,6.45,6.45,6.39,6.41,141600.0,5.9755,5.9755,5.9199,5.9384,141600.0
2012-11-09 13:15:00,6.41,6.44,6.41,6.43,44800.0,5.9384,5.9662,5.9384,5.9569,44800.0
2012-11-09 13:20:00,6.43,6.43,6.41,6.41,89600.0,5.9569,5.9569,5.9384,5.9384,89600.0
2012-11-09 13:25:00,6.38,6.38,6.35,6.35,30400.0,5.9106,5.9106,5.8828,5.8828,30400.0
2012-11-09 13:30:00,6.35,6.35,6.33,6.34,8000.0,5.8828,5.8828,5.8643,5.8736,8000.0
2012-11-09 13:35:00,6.33,6.33,6.33,6.33,8000.0,5.8643,5.8643,5.8643,5.8643,8000.0
2012-11-09 13:40:00,6.35,6.35,6.31,6.31,28000.0,5.8828,5.8828,5.8458,5.8458,28000.0
2012-11-09 13:45:00,6.35,6.36,6.35,6.36,13600.0,5.8828,5.8921,5.8828,5.8921,13600.0
2012-11-09 13:50:00,6.38,6.38,6.36,6.37,8000.0,5.9106,5.9106,5.8921,5.9014,8000.0
2012-11-09 13:55:00,6.37,6.37,6.36,6.36,1600.0,5.9014,5.9014,5.8921,5.8921,1600.0
2012-11-09 14:00:00,6.36,6.36,6.36,6.36,0.0,5.8921,5.8921,5.8921,5.8921,0.0
2012-11-09 14:05:00,6.36,6.36,6.35,6.36,4800.0,5.8921,5.8921,5.8828,5.8921,4800.0
2012-11-09 14:10:00,6.36,6.36,6.36,6.36,0.0,5.8921,5.8921,5.8921,5.8921,0.0
2012-11-09 14:15:00,6.39,6.39,6.38,6.38,3200.0,5.9199,5.9199,5.9106,5.9106,3200.0
2012-11-09 14:20:00,6.39,6.39,6.39,6.39,1600.0,5.9199,5.9199,5.9199,5.9199,1600.0
2012-11-09 14:25:00,6.4,6.4,6.4,6.4,5600.0,5.9292,5.9292,5.9292,5.9292,5600.0
2012-11-09 14:30:00,6.41,6.43,6.41,6.43,23200.0,5.9384,5.9569,5.9384,5.9569,23200.0
2012-11-09 14:35:00,6.43,6.45,6.43,6.44,16800.0,5.9569,5.9755,5.9569,5.9662,16800.0
2012-11-09 14:40:00,6.42,6.42,6.4,6.4,22400.0,5.9477,5.9477,5.9292,5.9292,22400.0
2012-11-09 14:45:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-09 14:50:00,6.38,6.39,6.38,6.39,4000.0,5.9106,5.9199,5.9106,5.9199,4000.0
2012-11-09 14:55:00,6.38,6.39,6.38,6.38,16000.0,5.9106,5.9199,5.9106,5.9106,16000.0
2012-11-09 15:00:00,6.38,6.38,6.38,6.38,8000.0,5.9106,5.9106,5.9106,5.9106,8000.0
2012-11-09 15:05:00,6.37,6.37,6.36,6.37,3200.0,5.9014,5.9014,5.8921,5.9014,3200.0
2012-11-09 15:10:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-09 15:15:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-09 15:20:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-09 15:25:00,6.39,6.39,6.39,6.39,1600.0,5.9199,5.9199,5.9199,5.9199,1600.0
2012-11-09 15:30:00,6.39,6.39,6.38,6.38,2400.0,5.9199,5.9199,5.9106,5.9106,2400.0
2012-11-09 15:35:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-09 15:40:00,6.37,6.37,6.37,6.37,4000.0,5.9014,5.9014,5.9014,5.9014,4000.0
2012-11-09 15:45:00,6.39,6.41,6.39,6.41,20800.0,5.9199,5.9384,5.9199,5.9384,20800.0
2012-11-09 15:50:00,6.4,6.41,6.37,6.37,35200.0,5.9292,5.9384,5.9014,5.9014,35200.0
2012-11-09 15:55:00,6.37,6.37,6.34,6.37,44000.0,5.9014,5.9014,5.8736,5.9014,44000.0
2012-11-12 09:30:00,6.4,6.4,6.38,6.39,50400.0,5.9292,5.9292,5.9106,5.9199,50400.0
2012-11-12 09:35:00,6.37,6.38,6.37,6.38,20000.0,5.9014,5.9106,5.9014,5.9106,20000.0
2012-11-12 09:40:00,6.39,6.39,6.39,6.39,1600.0,5.9199,5.9199,5.9199,5.9199,1600.0
2012-11-12 09:45:00,6.4,6.4,6.39,6.39,4800.0,5.9292,5.9292,5.9199,5.9199,4800.0
2012-11-12 09:50:00,6.38,6.38,6.38,6.38,15200.0,5.9106,5.9106,5.9106,5.9106,15200.0
2012-11-12 09:55:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-12 10:00:00,6.38,6.38,6.38,6.38,1600.0,5.9106,5.9106,5.9106,5.9106,1600.0
2012-11-12 10:05:00,6.38,6.39,6.38,6.38,8800.0,5.9106,5.9199,5.9106,5.9106,8800.0
2012-11-12 10:10:00,6.37,6.37,6.36,6.36,13600.0,5.9014,5.9014,5.8921,5.8921,13600.0
2012-11-12 10:15:00,6.36,6.36,6.36,6.36,9600.0,5.8921,5.8921,5.8921,5.8921,9600.0
2012-11-12 10:20:00,6.37,6.37,6.36,6.36,3200.0,5.9014,5.9014,5.8921,5.8921,3200.0
2012-11-12 10:25:00,6.38,6.38,6.37,6.37,21600.0,5.9106,5.9106,5.9014,5.9014,21600.0
2012-11-12 10:30:00,6.37,6.37,6.37,6.37,800.0,5.9014,5.9014,5.9014,5.9014,800.0
2012-11-12 10:35:00,6.37,6.38,6.37,6.38,17600.0,5.9014,5.9106,5.9014,5.9106,17600.0
2012-11-12 10:40:00,6.38,6.38,6.38,6.38,15200.0,5.9106,5.9106,5.9106,5.9106,15200.0
2012-11-12 10:45:00,6.35,6.35,6.35,6.35,21600.0,5.8828,5.8828,5.8828,5.8828,21600.0
2012-11-12 10:50:00,6.33,6.33,6.33,6.33,1600.0,5.8643,5.8643,5.8643,5.8643,1600.0
2012-11-12 10:55:00,6.33,6.33,6.33,6.33,16800.0,5.8643,5.8643,5.8643,5.8643,16800.0
2012-11-12 11:00:00,6.33,6.33,6.33,6.33,80000.0,5.8643,5.8643,5.8643,5.8643,80000.0
2012-11-12 11:05:00,6.33,6.33,6.33,6.33,2400.0,5.8643,5.8643,5.8643,5.8643,2400.0
2012-11-12 11:10:00,6.33,6.33,6.33,6.33,9600.0,5.8643,5.8643,5.8643,5.8643,9600.0
2012-11-12 11:15:00,6.32,6.32,6.32,6.32,14400.0,5.855,5.855,5.855,5.855,14400.0
2012-11-12 11:20:00,6.32,6.33,6.32,6.33,11200.0,5.855,5.8643,5.855,5.8643,11200.0
2012-11-12 11:25:00,6.33,6.34,6.33,6.34,28000.0,5.8643,5.8736,5.8643,5.8736,28000.0
2012-11-12 11:30:00,6.34,6.34,6.33,6.33,6400.0,5.8736,5.8736,5.8643,5.8643,6400.0
2012-11-12 11:35:00,6.34,6.34,6.34,6.34,800.0,5.8736,5.8736,5.8736,5.8736,800.0
2012-11-12 11:40:00,6.33,6.33,6.33,6.33,1600.0,5.8643,5.8643,5.8643,5.8643,1600.0
2012-11-12 11:45:00,6.33,6.33,6.33,6.33,8000.0,5.8643,5.8643,5.8643,5.8643,8000.0
2012-11-12 11:50:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 11:55:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 12:00:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 12:05:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 12:10:00,6.32,6.32,6.32,6.32,15200.0,5.855,5.855,5.855,5.855,15200.0
2012-11-12 12:15:00,6.32,6.32,6.32,6.32,0.0,5.855,5.855,5.855,5.855,0.0
2012-11-12 12:20:00,6.32,6.32,6.32,6.32,0.0,5.855,5.855,5.855,5.855,0.0
2012-11-12 12:25:00,6.32,6.32,6.32,6.32,0.0,5.855,5.855,5.855,5.855,0.0
2012-11-12 12:30:00,6.35,6.37,6.35,6.37,4000.0,5.8828,5.9014,5.8828,5.9014,4000.0
2012-11-12 12:35:00,6.37,6.37,6.37,6.37,5600.0,5.9014,5.9014,5.9014,5.9014,5600.0
2012-11-12 12:40:00,6.38,6.38,6.38,6.38,20000.0,5.9106,5.9106,5.9106,5.9106,20000.0
2012-11-12 12:45:00,6.37,6.37,6.37,6.37,9600.0,5.9014,5.9014,5.9014,5.9014,9600.0
2012-11-12 12:50:00,6.37,6.38,6.37,6.37,13600.0,5.9014,5.9106,5.9014,5.9014,13600.0
2012-11-12 12:55:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-12 13:00:00,6.39,6.42,6.39,6.42,42400.0,5.9199,5.9477,5.9199,5.9477,42400.0
2012-11-12 13:05:00,6.41,6.41,6.41,6.41,3200.0,5.9384,5.9384,5.9384,5.9384,3200.0
2012-11-12 13:10:00,6.42,6.43,6.42,6.43,2400.0,5.9477,5.9569,5.9477,5.9569,2400.0
2012-11-12 13:15:00,6.44,6.44,6.43,6.43,15200.0,5.9662,5.9662,5.9569,5.9569,15200.0
2012-11-12 13:20:00,6.42,6.42,6.42,6.42,800.0,5.9477,5.9477,5.9477,5.9477,800.0
2012-11-12 13:25:00,6.42,6.42,6.42,6.42,2400.0,5.9477,5.9477,5.9477,5.9477,2400.0
2012-11-12 13:30:00,6.42,6.42,6.42,6.42,0.0,5.9477,5.9477,5.9477,5.9477,0.0
2012-11-12 13:35:00,6.41,6.41,6.41,6.41,1600.0,5.9384,5.9384,5.9384,5.9384,1600.0
2012-11-12 13:40:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-12 13:45:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-12 13:50:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-12 13:55:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-12 14:00:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-12 14:05:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-12 14:10:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-12 14:15:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-12 14:20:00,6.41,6.41,6.41,6.41,2400.0,5.9384,5.9384,5.9384,5.9384,2400.0
2012-11-12 14:25:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-12 14:30:00,6.39,6.4,6.39,6.39,11200.0,5.9199,5.9292,5.9199,5.9199,11200.0
2012-11-12 14:35:00,6.39,6.39,6.38,6.38,4000.0,5.9199,5.9199,5.9106,5.9106,4000.0
2012-11-12 14:40:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-12 14:45:00,6.38,6.38,6.38,6.38,1600.0,5.9106,5.9106,5.9106,5.9106,1600.0
2012-11-12 14:50:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-12 14:55:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-12 15:00:00,6.39,6.39,6.39,6.39,4000.0,5.9199,5.9199,5.9199,5.9199,4000.0
2012-11-12 15:05:00,6.38,6.38,6.38,6.38,800.0,5.9106,5.9106,5.9106,5.9106,800.0
2012-11-12 15:10:00,6.38,6.38,6.37,6.37,10400.0,5.9106,5.9106,5.9014,5.9014,10400.0
2012-11-12 15:15:00,6.36,6.36,6.36,6.36,2400.0,5.8921,5.8921,5.8921,5.8921,2400.0
2012-11-12 15:20:00,6.36,6.36,6.36,6.36,0.0,5.8921,5.8921,5.8921,5.8921,0.0
2012-11-12 15:25:00,6.38,6.38,6.37,6.37,8800.0,5.9106,5.9106,5.9014,5.9014,8800.0
2012-11-12 15:30:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-12 15:35:00,6.37,6.38,6.37,6.38,1600.0,5.9014,5.9106,5.9014,5.9106,1600.0
2012-11-12 15:40:00,6.39,6.39,6.39,6.39,800.0,5.9199,5.9199,5.9199,5.9199,800.0
2012-11-12 15:45:00,6.39,6.4,6.39,6.39,3200.0,5.9199,5.9292,5.9199,5.9199,3200.0
2012-11-12 15:50:00,6.39,6.39,6.39,6.39,800.0,5.9199,5.9199,5.9199,5.9199,800.0
2012-11-12 15:55:00,6.39,6.39,6.37,6.37,12800.0,5.9199,5.9199,5.9014,5.9014,12800.0
2012-11-13 09:30:00,6.27,6.28,6.27,6.28,33600.0,5.8087,5.818,5.8087,5.818,33600.0
2012-11-13 09:35:00,6.3,6.33,6.3,6.32,35200.0,5.8365,5.8643,5.8365,5.855,35200.0
2012-11-13 09:40:00,6.33,6.33,6.33,6.33,1600.0,5.8643,5.8643,5.8643,5.8643,1600.0
2012-11-13 09:45:00,6.34,6.37,6.34,6.37,3200.0,5.8736,5.9014,5.8736,5.9014,3200.0
2012-11-13 09:50:00,6.37,6.37,6.36,6.36,8000.0,5.9014,5.9014,5.8921,5.8921,8000.0
2012-11-13 09:55:00,6.37,6.4,6.37,6.4,28800.0,5.9014,5.9292,5.9014,5.9292,28800.0
2012-11-13 10:00:00,6.39,6.39,6.38,6.38,16000.0,5.9199,5.9199,5.9106,5.9106,16000.0
2012-11-13 10:05:00,6.39,6.39,6.39,6.39,8800.0,5.9199,5.9199,5.9199,5.9199,8800.0
2012-11-13 10:10:00,6.42,6.44,6.42,6.42,16000.0,5.9477,5.9662,5.9477,5.9477,16000.0
2012-11-13 10:15:00,6.44,6.45,6.42,6.42,4000.0,5.9662,5.9755,5.9477,5.9477,4000.0
2012-11-13 10:20:00,6.43,6.43,6.43,6.43,16800.0,5.9569,5.9569,5.9569,5.9569,16800.0
2012-11-13 10:25:00,6.41,6.41,6.4,6.4,3200.0,5.9384,5.9384,5.9292,5.9292,3200.0
2012-11-13 10:30:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 10:35:00,6.43,6.43,6.42,6.43,112000.0,5.9569,5.9569,5.9477,5.9569,112000.0
2012-11-13 10:40:00,6.42,6.42,6.39,6.39,8000.0,5.9477,5.9477,5.9199,5.9199,8000.0
2012-11-13 10:45:00,6.4,6.43,6.4,6.43,3200.0,5.9292,5.9569,5.9292,5.9569,3200.0
2012-11-13 10:50:00,6.42,6.46,6.42,6.45,26400.0,5.9477,5.9847,5.9477,5.9755,26400.0
2012-11-13 10:55:00,6.47,6.48,6.47,6.48,8800.0,5.994,6.0033,5.994,6.0033,8800.0
2012-11-13 11:00:00,6.48,6.49,6.48,6.49,24800.0,6.0033,6.0125,6.0033,6.0125,24800.0
2012-11-13 11:05:00,6.48,6.5,6.48,6.49,49600.0,6.0033,6.0218,6.0033,6.0125,49600.0
2012-11-13 11:10:00,6.49,6.49,6.48,6.48,16800.0,6.0125,6.0125,6.0033,6.0033,16800.0
2012-11-13 11:15:00,6.48,6.48,6.47,6.47,11200.0,6.0033,6.0033,5.994,5.994,11200.0
2012-11-13 11:20:00,6.48,6.48,6.48,6.48,5600.0,6.0033,6.0033,6.0033,6.0033,5600.0
2012-11-13 11:25:00,6.47,6.47,6.47,6.47,3200.0,5.994,5.994,5.994,5.994,3200.0
2012-11-13 11:30:00,6.47,6.48,6.47,6.48,12000.0,5.994,6.0033,5.994,6.0033,12000.0
2012-11-13 11:35:00,6.46,6.46,6.46,6.46,2400.0,5.9847,5.9847,5.9847,5.9847,2400.0
2012-11-13 11:40:00,6.46,6.46,6.46,6.46,0.0,5.9847,5.9847,5.9847,5.9847,0.0
2012-11-13 11:45:00,6.46,6.46,6.46,6.46,0.0,5.9847,5.9847,5.9847,5.9847,0.0
2012-11-13 11:50:00,6.45,6.45,6.44,6.45,5600.0,5.9755,5.9755,5.9662,5.9755,5600.0
2012-11-13 11:55:00,6.46,6.46,6.46,6.46,800.0,5.9847,5.9847,5.9847,5.9847,800.0
2012-11-13 12:00:00,6.46,6.46,6.46,6.46,14400.0,5.9847,5.9847,5.9847,5.9847,14400.0
2012-11-13 12:05:00,6.44,6.44,6.44,6.44,13600.0,5.9662,5.9662,5.9662,5.9662,13600.0
2012-11-13 12:10:00,6.43,6.43,6.43,6.43,3200.0,5.9569,5.9569,5.9569,5.9569,3200.0
2012-11-13 12:15:00,6.44,6.44,6.44,6.44,1600.0,5.9662,5.9662,5.9662,5.9662,1600.0
2012-11-13 12:20:00,6.43,6.43,6.43,6.43,800.0,5.9569,5.9569,5.9569,5.9569,800.0
2012-11-13 12:25:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-13 12:30:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-13 12:35:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-13 12:40:00,6.41,6.41,6.4,6.4,9600.0,5.9384,5.9384,5.9292,5.9292,9600.0
2012-11-13 12:45:00,6.39,6.42,6.39,6.42,16000.0,5.9199,5.9477,5.9199,5.9477,16000.0
2012-11-13 12:50:00,6.42,6.42,6.42,6.42,24000.0,5.9477,5.9477,5.9477,5.9477,24000.0
2012-11-13 12:55:00,6.42,6.42,6.42,6.42,0.0,5.9477,5.9477,5.9477,5.9477,0.0
2012-11-13 13:00:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-13 13:05:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 13:10:00,6.41,6.41,6.41,6.41,4000.0,5.9384,5.9384,5.9384,5.9384,4000.0
2012-11-13 13:15:00,6.45,6.45,6.45,6.45,800.0,5.9755,5.9755,5.9755,5.9755,800.0
2012-11-13 13:20:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-13 13:25:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-13 13:30:00,6.42,6.43,6.42,6.43,1600.0,5.9477,5.9569,5.9477,5.9569,1600.0
2012-11-13 13:35:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-13 13:40:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-13 13:45:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 13:50:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 13:55:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 14:00:00,6.44,6.44,6.44,6.44,800.0,5.9662,5.9662,5.9662,5.9662,800.0
2012-11-13 14:05:00,6.44,6.44,6.44,6.44,0.0,5.9662,5.9662,5.9662,5.9662,0.0
2012-11-13 14:10:00,6.42,6.42,6.42,6.42,1600.0,5.9477,5.9477,5.9477,5.9477,1600.0
2012-11-13 14:15:00,6.44,6.44,6.44,6.44,800.0,5.9662,5.9662,5.9662,5.9662,800.0
2012-11-13 14:20:00,6.43,6.43,6.43,6.43,2400.0,5.9569,5.9569,5.9569,5.9569,2400.0
2012-11-13 14:25:00,6.42,6.42,6.42,6.42,1600.0,5.9477,5.9477,5.9477,5.9477,1600.0
2012-11-13 14:30:00,6.42,6.42,6.4,6.4,4800.0,5.9477,5.9477,5.9292,5.9292,4800.0
2012-11-13 14:35:00,6.4,6.4,6.39,6.4,11200.0,5.9292,5.9292,5.9199,5.9292,11200.0
2012-11-13 14:40:00,6.4,6.4,6.39,6.39,87200.0,5.9292,5.9292,5.9199,5.9199,87200.0
2012-11-13 14:45:00,6.38,6.38,6.38,6.38,28000.0,5.9106,5.9106,5.9106,5.9106,28000.0
2012-11-13 14:50:00,6.39,6.4,6.39,6.4,6400.0,5.9199,5.9292,5.9199,5.9292,6400.0
2012-11-13 14:55:00,6.4,6.4,6.39,6.4,21600.0,5.9292,5.9292,5.9199,5.9292,21600.0
2012-11-13 15:00:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 15:05:00,6.39,6.39,6.38,6.38,2400.0,5.9199,5.9199,5.9106,5.9106,2400.0
2012-11-13 15:10:00,6.37,6.37,6.37,6.37,1600.0,5.9014,5.9014,5.9014,5.9014,1600.0
2012-11-13 15:15:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-13 15:20:00,6.33,6.34,6.32,6.32,10400.0,5.8643,5.8736,5.855,5.855,10400.0
2012-11-13 15:25:00,6.33,6.33,6.33,6.33,2400.0,5.8643,5.8643,5.8643,5.8643,2400.0
2012-11-13 15:30:00,6.33,6.35,6.33,6.35,12000.0,5.8643,5.8828,5.8643,5.8828,12000.0
2012-11-13 15:35:00,6.35,6.35,6.34,6.34,3200.0,5.8828,5.8828,5.8736,5.8736,3200.0
2012-11-13 15:40:00,6.32,6.33,6.3,6.3,13600.0,5.855,5.8643,5.8365,5.8365,13600.0
2012-11-13 15:45:00,6.31,6.33,6.31,6.33,44800.0,5.8458,5.8643,5.8458,5.8643,44800.0
2012-11-13 15:50:00,6.32,6.32,6.3,6.3,15200.0,5.855,5.855,5.8365,5.8365,15200.0
2012-11-13 15:55:00,6.29,6.3,6.29,6.29,75200.0,5.8272,5.8365,5.8272,5.8272,75200.0
2012-11-14 09:30:00,6.33,6.36,6.33,6.34,13600.0,5.8643,5.8921,5.8643,5.8736,13600.0
2012-11-14 09:35:00,6.31,6.32,6.31,6.31,25600.0,5.8458,5.855,5.8458,5.8458,25600.0
2012-11-14 09:40:00,6.31,6.31,6.31,6.31,800.0,5.8458,5.8458,5.8458,5.8458,800.0
2012-11-14 09:45:00,6.31,6.32,6.31,6.32,7200.0,5.8458,5.855,5.8458,5.855,7200.0
2012-11-14 09:50:00,6.31,6.31,6.31,6.31,21600.0,5.8458,5.8458,5.8458,5.8458,21600.0
2012-11-14 09:55:00,6.3,6.3,6.28,6.28,11200.0,5.8365,5.8365,5.818,5.818,11200.0
2012-11-14 10:00:00,6.28,6.28,6.28,6.28,0.0,5.818,5.818,5.818,5.818,0.0
2012-11-14 10:05:00,6.29,6.31,6.29,6.31,3200.0,5.8272,5.8458,5.8272,5.8458,3200.0
2012-11-14 10:10:00,6.29,6.29,6.29,6.29,3200.0,5.8272,5.8272,5.8272,5.8272,3200.0
2012-11-14 10:15:00,6.28,6.28,6.26,6.27,7200.0,5.818,5.818,5.7995,5.8087,7200.0
2012-11-14 10:20:00,6.25,6.26,6.24,6.26,30400.0,5.7902,5.7995,5.7809,5.7995,30400.0
2012-11-14 10:25:00,6.25,6.25,6.24,6.24,32000.0,5.7902,5.7902,5.7809,5.7809,32000.0
2012-11-14 10:30:00,6.22,6.24,6.22,6.24,21600.0,5.7624,5.7809,5.7624,5.7809,21600.0
2012-11-14 10:35:00,6.22,6.24,6.22,6.23,12000.0,5.7624,5.7809,5.7624,5.7717,12000.0
2012-11-14 10:40:00,6.23,6.23,6.21,6.22,44800.0,5.7717,5.7717,5.7531,5.7624,44800.0
2012-11-14 10:45:00,6.22,6.22,6.21,6.22,123200.0,5.7624,5.7624,5.7531,5.7624,123200.0
2012-11-14 10:50:00,6.21,6.21,6.17,6.18,39200.0,5.7531,5.7531,5.7161,5.7253,39200.0
2012-11-14 10:55:00,6.17,6.18,6.16,6.18,12800.0,5.7161,5.7253,5.7068,5.7253,12800.0
2012-11-14 11:00:00,6.18,6.18,6.16,6.17,26400.0,5.7253,5.7253,5.7068,5.7161,26400.0
2012-11-14 11:05:00,6.17,6.21,6.17,6.21,45600.0,5.7161,5.7531,5.7161,5.7531,45600.0
2012-11-14 11:10:00,6.21,6.22,6.2,6.22,3200.0,5.7531,5.7624,5.7439,5.7624,3200.0
2012-11-14 11:15:00,6.22,6.22,6.21,6.21,12000.0,5.7624,5.7624,5.7531,5.7531,12000.0
2012-11-14 11:20:00,6.2,6.2,6.2,6.2,800.0,5.7439,5.7439,5.7439,5.7439,800.0
2012-11-14 11:25:00,6.22,6.23,6.22,6.22,33600.0,5.7624,5.7717,5.7624,5.7624,33600.0
2012-11-14 11:30:00,6.22,6.22,6.21,6.21,7200.0,5.7624,5.7624,5.7531,5.7531,7200.0
2012-11-14 11:35:00,6.19,6.2,6.18,6.19,100800.0,5.7346,5.7439,5.7253,5.7346,100800.0
2012-11-14 11:40:00,6.19,6.22,6.19,6.22,1600.0,5.7346,5.7624,5.7346,5.7624,1600.0
2012-11-14 11:45:00,6.23,6.23,6.23,6.23,800.0,5.7717,5.7717,5.7717,5.7717,800.0
2012-11-14 11:50:00,6.23,6.23,6.22,6.22,8800.0,5.7717,5.7717,5.7624,5.7624,8800.0
2012-11-14 11:55:00,6.22,6.23,6.22,6.23,9600.0,5.7624,5.7717,5.7624,5.7717,9600.0
2012-11-14 12:00:00,6.23,6.23,6.22,6.22,55200.0,5.7717,5.7717,5.7624,5.7624,55200.0
2012-11-14 12:05:00,6.22,6.22,6.21,6.21,2400.0,5.7624,5.7624,5.7531,5.7531,2400.0
2012-11-14 12:10:00,6.21,6.21,6.18,6.18,64800.0,5.7531,5.7531,5.7253,5.7253,64800.0
2012-11-14 12:15:00,6.18,6.18,6.18,6.18,8000.0,5.7253,5.7253,5.7253,5.7253,8000.0
2012-11-14 12:20:00,6.18,6.18,6.17,6.17,11200.0,5.7253,5.7253,5.7161,5.7161,11200.0
2012-11-14 12:25:00,6.19,6.19,6.19,6.19,800.0,5.7346,5.7346,5.7346,5.7346,800.0
2012-11-14 12:30:00,6.19,6.19,6.19,6.19,2400.0,5.7346,5.7346,5.7346,5.7346,2400.0
2012-11-14 12:35:00,6.18,6.18,6.18,6.18,4000.0,5.7253,5.7253,5.7253,5.7253,4000.0
2012-11-14 12:40:00,6.18,6.18,6.18,6.18,8000.0,5.7253,5.7253,5.7253,5.7253,8000.0
2012-11-14 12:45:00,6.18,6.18,6.18,6.18,0.0,5.7253,5.7253,5.7253,5.7253,0.0
2012-11-14 12:50:00,6.17,6.19,6.17,6.19,18400.0,5.7161,5.7346,5.7161,5.7346,18400.0
2012-11-14 12:55:00,6.18,6.18,6.17,6.17,4000.0,5.7253,5.7253,5.7161,5.7161,4000.0
2012-11-14 13:00:00,6.17,6.17,6.17,6.17,1600.0,5.7161,5.7161,5.7161,5.7161,1600.0
2012-11-14 13:05:00,6.17,6.17,6.17,6.17,4800.0,5.7161,5.7161,5.7161,5.7161,4800.0
2012-11-14 13:10:00,6.17,6.17,6.17,6.17,5600.0,5.7161,5.7161,5.7161,5.7161,5600.0
2012-11-14 13:15:00,6.18,6.19,6.18,6.19,4800.0,5.7253,5.7346,5.7253,5.7346,4800.0
2012-11-14 13:20:00,6.19,6.21,6.19,6.21,21600.0,5.7346,5.7531,5.7346,5.7531,21600.0
2012-11-14 13:25:00,6.2,6.21,6.2,6.2,24000.0,5.7439,5.7531,5.7439,5.7439,24000.0
2012-11-14 13:30:00,6.19,6.19,6.18,6.18,20000.0,5.7346,5.7346,5.7253,5.7253,20000.0
2012-11-14 13:35:00,6.2,6.23,6.19,6.19,33600.0,5.7439,5.7717,5.7346,5.7346,33600.0
2012-11-14 13:40:00,6.2,6.2,6.2,6.2,800.0,5.7439,5.7439,5.7439,5.7439,800.0
2012-11-14 13:45:00,6.19,6.19,6.18,6.19,10400.0,5.7346,5.7346,5.7253,5.7346,10400.0
2012-11-14 13:50:00,6.19,6.19,6.19,6.19,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2012-11-14 13:55:00,6.2,6.2,6.2,6.2,1600.0,5.7439,5.7439,5.7439,5.7439,1600.0
2012-11-14 14:00:00,6.25,6.25,6.2,6.2,65600.0,5.7902,5.7902,5.7439,5.7439,65600.0
2012-11-14 14:05:00,6.19,6.19,6.19,6.19,10400.0,5.7346,5.7346,5.7346,5.7346,10400.0
2012-11-14 14:10:00,6.17,6.18,6.13,6.14,67200.0,5.7161,5.7253,5.679,5.6883,67200.0
2012-11-14 14:15:00,6.13,6.15,6.12,6.12,90400.0,5.679,5.6975,5.6698,5.6698,90400.0
2012-11-14 14:20:00,6.12,6.14,6.12,6.14,28000.0,5.6698,5.6883,5.6698,5.6883,28000.0
2012-11-14 14:25:00,6.15,6.16,6.15,6.16,10400.0,5.6975,5.7068,5.6975,5.7068,10400.0
2012-11-14 14:30:00,6.14,6.14,6.14,6.14,800.0,5.6883,5.6883,5.6883,5.6883,800.0
2012-11-14 14:35:00,6.13,6.13,6.13,6.13,14400.0,5.679,5.679,5.679,5.679,14400.0
2012-11-14 14:40:00,6.13,6.13,6.13,6.13,9600.0,5.679,5.679,5.679,5.679,9600.0
2012-11-14 14:45:00,6.13,6.13,6.13,6.13,6400.0,5.679,5.679,5.679,5.679,6400.0
2012-11-14 14:50:00,6.14,6.14,6.14,6.14,800.0,5.6883,5.6883,5.6883,5.6883,800.0
2012-11-14 14:55:00,6.13,6.13,6.12,6.13,10400.0,5.679,5.679,5.6698,5.679,10400.0
2012-11-14 15:00:00,6.12,6.12,6.1,6.1,44000.0,5.6698,5.6698,5.6512,5.6512,44000.0
2012-11-14 15:05:00,6.11,6.11,6.06,6.08,127200.0,5.6605,5.6605,5.6142,5.6327,127200.0
2012-11-14 15:10:00,6.08,6.09,6.08,6.08,38400.0,5.6327,5.642,5.6327,5.6327,38400.0
2012-11-14 15:15:00,6.08,6.09,6.06,6.06,34400.0,5.6327,5.642,5.6142,5.6142,34400.0
2012-11-14 15:20:00,6.06,6.07,6.05,6.06,20800.0,5.6142,5.6234,5.6049,5.6142,20800.0
2012-11-14 15:25:00,6.07,6.08,6.07,6.08,28000.0,5.6234,5.6327,5.6234,5.6327,28000.0
2012-11-14 15:30:00,6.08,6.08,6.06,6.06,23200.0,5.6327,5.6327,5.6142,5.6142,23200.0
2012-11-14 15:35:00,6.07,6.08,6.07,6.07,38400.0,5.6234,5.6327,5.6234,5.6234,38400.0
2012-11-14 15:40:00,6.06,6.06,6.03,6.03,46400.0,5.6142,5.6142,5.5864,5.5864,46400.0
2012-11-14 15:45:00,6.04,6.04,6.03,6.03,19200.0,5.5956,5.5956,5.5864,5.5864,19200.0
2012-11-14 15:50:00,6.03,6.03,5.99,5.99,81600.0,5.5864,5.5864,5.5493,5.5493,81600.0
2012-11-14 15:55:00,6.01,6.03,6.0,6.03,200000.0,5.5678,5.5864,5.5586,5.5864,200000.0
2012-11-15 09:30:00,6.0,6.03,5.99,6.02,74400.0,5.5586,5.5864,5.5493,5.5771,74400.0
2012-11-15 09:35:00,6.04,6.07,6.04,6.06,33600.0,5.5956,5.6234,5.5956,5.6142,33600.0
2012-11-15 09:40:00,6.06,6.06,6.05,6.05,1600.0,5.6142,5.6142,5.6049,5.6049,1600.0
2012-11-15 09:45:00,6.05,6.05,6.0,6.01,38400.0,5.6049,5.6049,5.5586,5.5678,38400.0
2012-11-15 09:50:00,6.01,6.01,6.0,6.0,16800.0,5.5678,5.5678,5.5586,5.5586,16800.0
2012-11-15 09:55:00,5.99,6.16,5.98,5.98,40800.0,5.5493,5.7068,5.5401,5.5401,40800.0
2012-11-15 10:00:00,5.98,6.02,5.96,6.01,128000.0,5.5401,5.5771,5.5215,5.5678,128000.0
2012-11-15 10:05:00,6.02,6.07,6.02,6.05,45600.0,5.5771,5.6234,5.5771,5.6049,45600.0
2012-11-15 10:10:00,6.05,6.06,6.03,6.05,42400.0,5.6049,5.6142,5.5864,5.6049,42400.0
2012-11-15 10:15:00,6.07,6.07,6.06,6.06,16800.0,5.6234,5.6234,5.6142,5.6142,16800.0
2012-11-15 10:20:00,6.06,6.06,6.04,6.04,7200.0,5.6142,5.6142,5.5956,5.5956,7200.0
2012-11-15 10:25:00,6.02,6.02,6.01,6.02,6400.0,5.5771,5.5771,5.5678,5.5771,6400.0
2012-11-15 10:30:00,6.02,6.04,6.02,6.04,4800.0,5.5771,5.5956,5.5771,5.5956,4800.0
2012-11-15 10:35:00,6.03,6.03,6.03,6.03,16000.0,5.5864,5.5864,5.5864,5.5864,16000.0
2012-11-15 10:40:00,6.03,6.03,6.03,6.03,0.0,5.5864,5.5864,5.5864,5.5864,0.0
2012-11-15 10:45:00,6.03,6.03,6.01,6.01,16800.0,5.5864,5.5864,5.5678,5.5678,16800.0
2012-11-15 10:50:00,6.01,6.03,6.01,6.01,4000.0,5.5678,5.5864,5.5678,5.5678,4000.0
2012-11-15 10:55:00,5.99,5.99,5.99,5.99,800.0,5.5493,5.5493,5.5493,5.5493,800.0
2012-11-15 11:00:00,6.0,6.0,5.99,5.99,20800.0,5.5586,5.5586,5.5493,5.5493,20800.0
2012-11-15 11:05:00,5.98,5.98,5.98,5.98,10400.0,5.5401,5.5401,5.5401,5.5401,10400.0
2012-11-15 11:10:00,5.99,5.99,5.99,5.99,1600.0,5.5493,5.5493,5.5493,5.5493,1600.0
2012-11-15 11:15:00,5.98,5.98,5.96,5.96,16000.0,5.5401,5.5401,5.5215,5.5215,16000.0
2012-11-15 11:20:00,5.96,5.96,5.95,5.96,30400.0,5.5215,5.5215,5.5123,5.5215,30400.0
2012-11-15 11:25:00,5.98,5.98,5.97,5.97,11200.0,5.5401,5.5401,5.5308,5.5308,11200.0
2012-11-15 11:30:00,5.97,5.97,5.97,5.97,0.0,5.5308,5.5308,5.5308,5.5308,0.0
2012-11-15 11:35:00,5.97,5.98,5.97,5.98,4800.0,5.5308,5.5401,5.5308,5.5401,4800.0
2012-11-15 11:40:00,5.98,5.98,5.96,5.96,17600.0,5.5401,5.5401,5.5215,5.5215,17600.0
2012-11-15 11:45:00,5.95,5.95,5.93,5.93,21600.0,5.5123,5.5123,5.4937,5.4937,21600.0
2012-11-15 11:50:00,5.94,5.94,5.94,5.94,4000.0,5.503,5.503,5.503,5.503,4000.0
2012-11-15 11:55:00,5.94,5.95,5.94,5.95,4800.0,5.503,5.5123,5.503,5.5123,4800.0
2012-11-15 12:00:00,5.96,5.96,5.96,5.96,16000.0,5.5215,5.5215,5.5215,5.5215,16000.0
2012-11-15 12:05:00,5.96,5.96,5.96,5.96,8800.0,5.5215,5.5215,5.5215,5.5215,8800.0
2012-11-15 12:10:00,5.96,5.96,5.94,5.94,2400.0,5.5215,5.5215,5.503,5.503,2400.0
2012-11-15 12:15:00,5.94,5.94,5.94,5.94,1600.0,5.503,5.503,5.503,5.503,1600.0
2012-11-15 12:20:00,5.94,5.94,5.93,5.93,17600.0,5.503,5.503,5.4937,5.4937,17600.0
2012-11-15 12:25:00,5.93,5.93,5.93,5.93,12000.0,5.4937,5.4937,5.4937,5.4937,12000.0
2012-11-15 12:30:00,5.94,5.94,5.94,5.94,5600.0,5.503,5.503,5.503,5.503,5600.0
2012-11-15 12:35:00,5.95,5.98,5.95,5.98,7200.0,5.5123,5.5401,5.5123,5.5401,7200.0
2012-11-15 12:40:00,5.97,5.97,5.96,5.97,20000.0,5.5308,5.5308,5.5215,5.5308,20000.0
2012-11-15 12:45:00,5.94,5.96,5.94,5.96,43200.0,5.503,5.5215,5.503,5.5215,43200.0
2012-11-15 12:50:00,5.96,5.96,5.96,5.96,0.0,5.5215,5.5215,5.5215,5.5215,0.0
2012-11-15 12:55:00,5.96,5.96,5.96,5.96,9600.0,5.5215,5.5215,5.5215,5.5215,9600.0
2012-11-15 13:00:00,5.96,5.97,5.96,5.97,8000.0,5.5215,5.5308,5.5215,5.5308,8000.0
2012-11-15 13:05:00,5.97,5.97,5.97,5.97,0.0,5.5308,5.5308,5.5308,5.5308,0.0
2012-11-15 13:10:00,5.97,5.97,5.96,5.96,6400.0,5.5308,5.5308,5.5215,5.5215,6400.0
2012-11-15 13:15:00,5.96,5.96,5.95,5.96,11200.0,5.5215,5.5215,5.5123,5.5215,11200.0
2012-11-15 13:20:00,5.96,5.99,5.96,5.99,23200.0,5.5215,5.5493,5.5215,5.5493,23200.0
2012-11-15 13:25:00,5.99,5.99,5.99,5.99,19200.0,5.5493,5.5493,5.5493,5.5493,19200.0
2012-11-15 13:30:00,6.0,6.0,6.0,6.0,1600.0,5.5586,5.5586,5.5586,5.5586,1600.0
2012-11-15 13:35:00,5.99,6.0,5.99,6.0,16000.0,5.5493,5.5586,5.5493,5.5586,16000.0
2012-11-15 13:40:00,6.01,6.02,6.01,6.01,37600.0,5.5678,5.5771,5.5678,5.5678,37600.0
2012-11-15 13:45:00,6.02,6.02,6.01,6.01,11200.0,5.5771,5.5771,5.5678,5.5678,11200.0
2012-11-15 13:50:00,6.02,6.05,6.02,6.05,38400.0,5.5771,5.6049,5.5771,5.6049,38400.0
2012-11-15 13:55:00,6.03,6.03,6.02,6.02,27200.0,5.5864,5.5864,5.5771,5.5771,27200.0
2012-11-15 14:00:00,6.02,6.02,6.02,6.02,6400.0,5.5771,5.5771,5.5771,5.5771,6400.0
2012-11-15 14:05:00,6.01,6.01,5.99,5.99,21600.0,5.5678,5.5678,5.5493,5.5493,21600.0
2012-11-15 14:10:00,6.0,6.0,5.99,5.99,44000.0,5.5586,5.5586,5.5493,5.5493,44000.0
2012-11-15 14:15:00,5.98,5.98,5.98,5.98,2400.0,5.5401,5.5401,5.5401,5.5401,2400.0
2012-11-15 14:20:00,5.99,5.99,5.99,5.99,1600.0,5.5493,5.5493,5.5493,5.5493,1600.0
2012-11-15 14:25:00,6.0,6.0,5.98,5.98,74400.0,5.5586,5.5586,5.5401,5.5401,74400.0
2012-11-15 14:30:00,5.99,5.99,5.97,5.97,2400.0,5.5493,5.5493,5.5308,5.5308,2400.0
2012-11-15 14:35:00,5.97,5.97,5.97,5.97,0.0,5.5308,5.5308,5.5308,5.5308,0.0
2012-11-15 14:40:00,5.97,5.97,5.97,5.97,0.0,5.5308,5.5308,5.5308,5.5308,0.0
2012-11-15 14:45:00,5.98,5.98,5.98,5.98,800.0,5.5401,5.5401,5.5401,5.5401,800.0
2012-11-15 14:50:00,5.98,5.98,5.98,5.98,0.0,5.5401,5.5401,5.5401,5.5401,0.0
2012-11-15 14:55:00,5.98,5.98,5.98,5.98,0.0,5.5401,5.5401,5.5401,5.5401,0.0
2012-11-15 15:00:00,5.97,5.97,5.94,5.94,18400.0,5.5308,5.5308,5.503,5.503,18400.0
2012-11-15 15:05:00,5.94,5.94,5.93,5.93,22400.0,5.503,5.503,5.4937,5.4937,22400.0
2012-11-15 15:10:00,5.95,5.95,5.95,5.95,2400.0,5.5123,5.5123,5.5123,5.5123,2400.0
2012-11-15 15:15:00,5.94,5.95,5.94,5.95,6400.0,5.503,5.5123,5.503,5.5123,6400.0
2012-11-15 15:20:00,5.95,5.95,5.95,5.95,8000.0,5.5123,5.5123,5.5123,5.5123,8000.0
2012-11-15 15:25:00,5.95,5.95,5.93,5.93,4000.0,5.5123,5.5123,5.4937,5.4937,4000.0
2012-11-15 15:30:00,5.94,5.94,5.93,5.93,19200.0,5.503,5.503,5.4937,5.4937,19200.0
2012-11-15 15:35:00,5.93,5.93,5.93,5.93,11200.0,5.4937,5.4937,5.4937,5.4937,11200.0
2012-11-15 15:40:00,5.97,5.99,5.97,5.98,15200.0,5.5308,5.5493,5.5308,5.5401,15200.0
2012-11-15 15:45:00,5.99,6.01,5.99,6.0,16000.0,5.5493,5.5678,5.5493,5.5586,16000.0
2012-11-15 15:50:00,6.0,6.0,5.97,5.99,25600.0,5.5586,5.5586,5.5308,5.5493,25600.0
2012-11-15 15:55:00,5.98,6.01,5.98,5.99,70400.0,5.5401,5.5678,5.5401,5.5493,70400.0
2012-11-16 09:30:00,6.01,6.01,5.96,5.96,39200.0,5.5678,5.5678,5.5215,5.5215,39200.0
2012-11-16 09:35:00,5.97,5.97,5.97,5.97,3200.0,5.5308,5.5308,5.5308,5.5308,3200.0
2012-11-16 09:40:00,6.0,6.0,5.96,5.96,47200.0,5.5586,5.5586,5.5215,5.5215,47200.0
2012-11-16 09:45:00,5.97,5.97,5.94,5.97,18400.0,5.5308,5.5308,5.503,5.5308,18400.0
2012-11-16 09:50:00,5.96,5.97,5.95,5.97,11200.0,5.5215,5.5308,5.5123,5.5308,11200.0
2012-11-16 09:55:00,5.93,5.93,5.93,5.93,2400.0,5.4937,5.4937,5.4937,5.4937,2400.0
2012-11-16 10:00:00,5.95,5.95,5.91,5.91,36800.0,5.5123,5.5123,5.4752,5.4752,36800.0
2012-11-16 10:05:00,5.91,5.92,5.89,5.92,25600.0,5.4752,5.4845,5.4567,5.4845,25600.0
2012-11-16 10:10:00,5.93,5.93,5.9,5.91,20800.0,5.4937,5.4937,5.4659,5.4752,20800.0
2012-11-16 10:15:00,5.91,5.95,5.91,5.94,26400.0,5.4752,5.5123,5.4752,5.503,26400.0
2012-11-16 10:20:00,5.93,5.95,5.93,5.95,12000.0,5.4937,5.5123,5.4937,5.5123,12000.0
2012-11-16 10:25:00,5.96,5.96,5.96,5.96,800.0,5.5215,5.5215,5.5215,5.5215,800.0
2012-11-16 10:30:00,5.95,5.95,5.94,5.95,5600.0,5.5123,5.5123,5.503,5.5123,5600.0
2012-11-16 10:35:00,5.97,5.97,5.97,5.97,11200.0,5.5308,5.5308,5.5308,5.5308,11200.0
2012-11-16 10:40:00,5.97,5.98,5.96,5.97,28000.0,5.5308,5.5401,5.5215,5.5308,28000.0
2012-11-16 10:45:00,5.96,5.96,5.96,5.96,7200.0,5.5215,5.5215,5.5215,5.5215,7200.0
2012-11-16 10:50:00,5.94,5.96,5.94,5.96,3200.0,5.503,5.5215,5.503,5.5215,3200.0
2012-11-16 10:55:00,5.96,5.96,5.96,5.96,16000.0,5.5215,5.5215,5.5215,5.5215,16000.0
2012-11-16 11:00:00,5.96,5.96,5.96,5.96,8000.0,5.5215,5.5215,5.5215,5.5215,8000.0
2012-11-16 11:05:00,5.96,5.96,5.95,5.95,16000.0,5.5215,5.5215,5.5123,5.5123,16000.0
2012-11-16 11:10:00,5.95,5.95,5.95,5.95,2400.0,5.5123,5.5123,5.5123,5.5123,2400.0
2012-11-16 11:15:00,5.93,5.93,5.92,5.92,1600.0,5.4937,5.4937,5.4845,5.4845,1600.0
2012-11-16 11:20:00,5.92,5.92,5.92,5.92,0.0,5.4845,5.4845,5.4845,5.4845,0.0
2012-11-16 11:25:00,5.9,5.92,5.88,5.88,28800.0,5.4659,5.4845,5.4474,5.4474,28800.0
2012-11-16 11:30:00,5.89,5.9,5.89,5.9,13600.0,5.4567,5.4659,5.4567,5.4659,13600.0
2012-11-16 11:35:00,5.9,5.9,5.9,5.9,0.0,5.4659,5.4659,5.4659,5.4659,0.0
2012-11-16 11:40:00,5.92,5.98,5.92,5.97,50400.0,5.4845,5.5401,5.4845,5.5308,50400.0
2012-11-16 11:45:00,5.98,6.01,5.98,6.01,27200.0,5.5401,5.5678,5.5401,5.5678,27200.0
2012-11-16 11:50:00,6.01,6.04,6.01,6.01,54400.0,5.5678,5.5956,5.5678,5.5678,54400.0
2012-11-16 11:55:00,6.0,6.05,6.0,6.04,56800.0,5.5586,5.6049,5.5586,5.5956,56800.0
2012-11-16 12:00:00,6.05,6.06,6.04,6.05,60000.0,5.6049,5.6142,5.5956,5.6049,60000.0
2012-11-16 12:05:00,6.04,6.04,6.01,6.03,32800.0,5.5956,5.5956,5.5678,5.5864,32800.0
2012-11-16 12:10:00,6.03,6.04,6.02,6.03,10400.0,5.5864,5.5956,5.5771,5.5864,10400.0
2012-11-16 12:15:00,6.03,6.05,6.03,6.04,28000.0,5.5864,5.6049,5.5864,5.5956,28000.0
2012-11-16 12:20:00,6.05,6.05,6.02,6.03,50400.0,5.6049,5.6049,5.5771,5.5864,50400.0
2012-11-16 12:25:00,6.05,6.06,6.05,6.05,30400.0,5.6049,5.6142,5.6049,5.6049,30400.0
2012-11-16 12:30:00,6.06,6.07,6.06,6.06,12800.0,5.6142,5.6234,5.6142,5.6142,12800.0
2012-11-16 12:35:00,6.07,6.07,6.06,6.06,19200.0,5.6234,5.6234,5.6142,5.6142,19200.0
2012-11-16 12:40:00,6.06,6.07,6.04,6.04,41600.0,5.6142,5.6234,5.5956,5.5956,41600.0
2012-11-16 12:45:00,6.04,6.04,6.04,6.04,4800.0,5.5956,5.5956,5.5956,5.5956,4800.0
2012-11-16 12:50:00,6.05,6.05,6.05,6.05,1600.0,5.6049,5.6049,5.6049,5.6049,1600.0
2012-11-16 12:55:00,6.02,6.04,6.02,6.02,11200.0,5.5771,5.5956,5.5771,5.5771,11200.0
2012-11-16 13:00:00,6.02,6.02,6.02,6.02,4800.0,5.5771,5.5771,5.5771,5.5771,4800.0
2012-11-16 13:05:00,6.02,6.02,6.02,6.02,1600.0,5.5771,5.5771,5.5771,5.5771,1600.0
2012-11-16 13:10:00,6.03,6.03,6.02,6.02,26400.0,5.5864,5.5864,5.5771,5.5771,26400.0
2012-11-16 13:15:00,6.0,6.0,5.99,5.99,7200.0,5.5586,5.5586,5.5493,5.5493,7200.0
2012-11-16 13:20:00,5.99,6.01,5.99,6.01,2400.0,5.5493,5.5678,5.5493,5.5678,2400.0
2012-11-16 13:25:00,6.01,6.02,6.01,6.02,21600.0,5.5678,5.5771,5.5678,5.5771,21600.0
2012-11-16 13:30:00,6.02,6.02,6.01,6.01,21600.0,5.5771,5.5771,5.5678,5.5678,21600.0
2012-11-16 13:35:00,6.0,6.01,6.0,6.0,18400.0,5.5586,5.5678,5.5586,5.5586,18400.0
2012-11-16 13:40:00,6.01,6.01,6.01,6.01,800.0,5.5678,5.5678,5.5678,5.5678,800.0
2012-11-16 13:45:00,6.01,6.01,6.01,6.01,2400.0,5.5678,5.5678,5.5678,5.5678,2400.0
2012-11-16 13:50:00,6.01,6.03,6.01,6.02,7200.0,5.5678,5.5864,5.5678,5.5771,7200.0
2012-11-16 13:55:00,6.03,6.05,6.03,6.05,10400.0,5.5864,5.6049,5.5864,5.6049,10400.0
2012-11-16 14:00:00,6.04,6.04,6.03,6.03,6400.0,5.5956,5.5956,5.5864,5.5864,6400.0
2012-11-16 14:05:00,6.03,6.03,6.03,6.03,800.0,5.5864,5.5864,5.5864,5.5864,800.0
2012-11-16 14:10:00,6.03,6.03,6.01,6.01,21600.0,5.5864,5.5864,5.5678,5.5678,21600.0
2012-11-16 14:15:00,6.01,6.01,5.99,5.99,3200.0,5.5678,5.5678,5.5493,5.5493,3200.0
2012-11-16 14:20:00,6.0,6.0,6.0,6.0,10400.0,5.5586,5.5586,5.5586,5.5586,10400.0
2012-11-16 14:25:00,5.98,5.99,5.98,5.99,12000.0,5.5401,5.5493,5.5401,5.5493,12000.0
2012-11-16 14:30:00,5.98,5.98,5.95,5.95,19200.0,5.5401,5.5401,5.5123,5.5123,19200.0
2012-11-16 14:35:00,5.96,5.96,5.96,5.96,1600.0,5.5215,5.5215,5.5215,5.5215,1600.0
2012-11-16 14:40:00,5.99,5.99,5.98,5.98,18400.0,5.5493,5.5493,5.5401,5.5401,18400.0
2012-11-16 14:45:00,5.98,6.0,5.98,6.0,21600.0,5.5401,5.5586,5.5401,5.5586,21600.0
2012-11-16 14:50:00,6.0,6.0,6.0,6.0,4800.0,5.5586,5.5586,5.5586,5.5586,4800.0
2012-11-16 14:55:00,6.0,6.01,6.0,6.01,8000.0,5.5586,5.5678,5.5586,5.5678,8000.0
2012-11-16 15:00:00,5.99,5.99,5.99,5.99,1600.0,5.5493,5.5493,5.5493,5.5493,1600.0
2012-11-16 15:05:00,6.0,6.01,6.0,6.01,12000.0,5.5586,5.5678,5.5586,5.5678,12000.0
2012-11-16 15:10:00,6.01,6.01,6.01,6.01,2400.0,5.5678,5.5678,5.5678,5.5678,2400.0
2012-11-16 15:15:00,6.02,6.03,6.02,6.02,8000.0,5.5771,5.5864,5.5771,5.5771,8000.0
2012-11-16 15:20:00,6.03,6.03,6.03,6.03,800.0,5.5864,5.5864,5.5864,5.5864,800.0
2012-11-16 15:25:00,6.03,6.04,6.03,6.04,11200.0,5.5864,5.5956,5.5864,5.5956,11200.0
2012-11-16 15:30:00,6.05,6.06,6.05,6.06,37600.0,5.6049,5.6142,5.6049,5.6142,37600.0
2012-11-16 15:35:00,6.05,6.06,6.04,6.05,12800.0,5.6049,5.6142,5.5956,5.6049,12800.0
2012-11-16 15:40:00,6.05,6.07,6.05,6.07,31200.0,5.6049,5.6234,5.6049,5.6234,31200.0
2012-11-16 15:45:00,6.08,6.08,6.03,6.03,12800.0,5.6327,5.6327,5.5864,5.5864,12800.0
2012-11-16 15:50:00,6.03,6.03,6.02,6.03,12800.0,5.5864,5.5864,5.5771,5.5864,12800.0
2012-11-16 15:55:00,6.03,6.07,6.03,6.05,68800.0,5.5864,5.6234,5.5864,5.6049,68800.0
2012-11-19 09:30:00,6.2,6.22,6.18,6.21,293600.0,5.7439,5.7624,5.7253,5.7531,293600.0
2012-11-19 09:35:00,6.21,6.25,6.21,6.25,134400.0,5.7531,5.7902,5.7531,5.7902,134400.0
2012-11-19 09:40:00,6.25,6.25,6.23,6.23,103200.0,5.7902,5.7902,5.7717,5.7717,103200.0
2012-11-19 09:45:00,6.23,6.25,6.23,6.25,143200.0,5.7717,5.7902,5.7717,5.7902,143200.0
2012-11-19 09:50:00,6.26,6.26,6.25,6.26,102400.0,5.7995,5.7995,5.7902,5.7995,102400.0
2012-11-19 09:55:00,6.26,6.27,6.24,6.24,23200.0,5.7995,5.8087,5.7809,5.7809,23200.0
2012-11-19 10:00:00,6.22,6.28,6.22,6.27,115200.0,5.7624,5.818,5.7624,5.8087,115200.0
2012-11-19 10:05:00,6.28,6.28,6.25,6.25,110400.0,5.818,5.818,5.7902,5.7902,110400.0
2012-11-19 10:10:00,6.25,6.26,6.25,6.25,29600.0,5.7902,5.7995,5.7902,5.7902,29600.0
2012-11-19 10:15:00,6.26,6.29,6.26,6.28,53600.0,5.7995,5.8272,5.7995,5.818,53600.0
2012-11-19 10:20:00,6.29,6.29,6.27,6.27,136000.0,5.8272,5.8272,5.8087,5.8087,136000.0
2012-11-19 10:25:00,6.27,6.28,6.27,6.27,8800.0,5.8087,5.818,5.8087,5.8087,8800.0
2012-11-19 10:30:00,6.27,6.28,6.26,6.27,87200.0,5.8087,5.818,5.7995,5.8087,87200.0
2012-11-19 10:35:00,6.27,6.28,6.25,6.28,12000.0,5.8087,5.818,5.7902,5.818,12000.0
2012-11-19 10:40:00,6.28,6.28,6.28,6.28,9600.0,5.818,5.818,5.818,5.818,9600.0
2012-11-19 10:45:00,6.28,6.29,6.27,6.27,12000.0,5.818,5.8272,5.8087,5.8087,12000.0
2012-11-19 10:50:00,6.28,6.28,6.28,6.28,53600.0,5.818,5.818,5.818,5.818,53600.0
2012-11-19 10:55:00,6.28,6.28,6.28,6.28,12800.0,5.818,5.818,5.818,5.818,12800.0
2012-11-19 11:00:00,6.28,6.29,6.28,6.28,15200.0,5.818,5.8272,5.818,5.818,15200.0
2012-11-19 11:05:00,6.27,6.27,6.27,6.27,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-11-19 11:10:00,6.27,6.27,6.27,6.27,21600.0,5.8087,5.8087,5.8087,5.8087,21600.0
2012-11-19 11:15:00,6.28,6.29,6.28,6.29,10400.0,5.818,5.8272,5.818,5.8272,10400.0
2012-11-19 11:20:00,6.28,6.28,6.28,6.28,9600.0,5.818,5.818,5.818,5.818,9600.0
2012-11-19 11:25:00,6.28,6.29,6.28,6.29,22400.0,5.818,5.8272,5.818,5.8272,22400.0
2012-11-19 11:30:00,6.29,6.29,6.27,6.27,28800.0,5.8272,5.8272,5.8087,5.8087,28800.0
2012-11-19 11:35:00,6.27,6.27,6.27,6.27,1600.0,5.8087,5.8087,5.8087,5.8087,1600.0
2012-11-19 11:40:00,6.28,6.28,6.27,6.27,20000.0,5.818,5.818,5.8087,5.8087,20000.0
2012-11-19 11:45:00,6.27,6.28,6.27,6.27,14400.0,5.8087,5.818,5.8087,5.8087,14400.0
2012-11-19 11:50:00,6.28,6.28,6.27,6.27,11200.0,5.818,5.818,5.8087,5.8087,11200.0
2012-11-19 11:55:00,6.28,6.28,6.28,6.28,2400.0,5.818,5.818,5.818,5.818,2400.0
2012-11-19 12:00:00,6.29,6.3,6.29,6.3,57600.0,5.8272,5.8365,5.8272,5.8365,57600.0
2012-11-19 12:05:00,6.3,6.31,6.3,6.31,28000.0,5.8365,5.8458,5.8365,5.8458,28000.0
2012-11-19 12:10:00,6.31,6.31,6.31,6.31,800.0,5.8458,5.8458,5.8458,5.8458,800.0
2012-11-19 12:15:00,6.3,6.3,6.3,6.3,21600.0,5.8365,5.8365,5.8365,5.8365,21600.0
2012-11-19 12:20:00,6.3,6.3,6.3,6.3,800.0,5.8365,5.8365,5.8365,5.8365,800.0
2012-11-19 12:25:00,6.3,6.3,6.3,6.3,2400.0,5.8365,5.8365,5.8365,5.8365,2400.0
2012-11-19 12:30:00,6.31,6.31,6.3,6.3,6400.0,5.8458,5.8458,5.8365,5.8365,6400.0
2012-11-19 12:35:00,6.3,6.3,6.3,6.3,2400.0,5.8365,5.8365,5.8365,5.8365,2400.0
2012-11-19 12:40:00,6.3,6.3,6.29,6.29,21600.0,5.8365,5.8365,5.8272,5.8272,21600.0
2012-11-19 12:45:00,6.28,6.29,6.28,6.29,4000.0,5.818,5.8272,5.818,5.8272,4000.0
2012-11-19 12:50:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-19 12:55:00,6.29,6.29,6.29,6.29,1600.0,5.8272,5.8272,5.8272,5.8272,1600.0
2012-11-19 13:00:00,6.29,6.3,6.29,6.3,3200.0,5.8272,5.8365,5.8272,5.8365,3200.0
2012-11-19 13:05:00,6.3,6.3,6.29,6.29,1600.0,5.8365,5.8365,5.8272,5.8272,1600.0
2012-11-19 13:10:00,6.29,6.29,6.29,6.29,8800.0,5.8272,5.8272,5.8272,5.8272,8800.0
2012-11-19 13:15:00,6.28,6.29,6.28,6.29,8800.0,5.818,5.8272,5.818,5.8272,8800.0
2012-11-19 13:20:00,6.27,6.27,6.27,6.27,800.0,5.8087,5.8087,5.8087,5.8087,800.0
2012-11-19 13:25:00,6.29,6.29,6.28,6.28,4000.0,5.8272,5.8272,5.818,5.818,4000.0
2012-11-19 13:30:00,6.28,6.28,6.28,6.28,44000.0,5.818,5.818,5.818,5.818,44000.0
2012-11-19 13:35:00,6.28,6.29,6.28,6.29,5600.0,5.818,5.8272,5.818,5.8272,5600.0
2012-11-19 13:40:00,6.28,6.28,6.28,6.28,800.0,5.818,5.818,5.818,5.818,800.0
2012-11-19 13:45:00,6.27,6.27,6.27,6.27,4000.0,5.8087,5.8087,5.8087,5.8087,4000.0
2012-11-19 13:50:00,6.28,6.28,6.28,6.28,1600.0,5.818,5.818,5.818,5.818,1600.0
2012-11-19 13:55:00,6.28,6.28,6.28,6.28,0.0,5.818,5.818,5.818,5.818,0.0
2012-11-19 14:00:00,6.29,6.29,6.29,6.29,11200.0,5.8272,5.8272,5.8272,5.8272,11200.0
2012-11-19 14:05:00,6.29,6.29,6.29,6.29,9600.0,5.8272,5.8272,5.8272,5.8272,9600.0
2012-11-19 14:10:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-19 14:15:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-19 14:20:00,6.3,6.3,6.3,6.3,4000.0,5.8365,5.8365,5.8365,5.8365,4000.0
2012-11-19 14:25:00,6.3,6.3,6.3,6.3,3200.0,5.8365,5.8365,5.8365,5.8365,3200.0
2012-11-19 14:30:00,6.3,6.3,6.3,6.3,0.0,5.8365,5.8365,5.8365,5.8365,0.0
2012-11-19 14:35:00,6.29,6.29,6.29,6.29,800.0,5.8272,5.8272,5.8272,5.8272,800.0
2012-11-19 14:40:00,6.29,6.3,6.29,6.3,2400.0,5.8272,5.8365,5.8272,5.8365,2400.0
2012-11-19 14:45:00,6.3,6.31,6.3,6.31,35200.0,5.8365,5.8458,5.8365,5.8458,35200.0
2012-11-19 14:50:00,6.32,6.32,6.31,6.31,23200.0,5.855,5.855,5.8458,5.8458,23200.0
2012-11-19 14:55:00,6.31,6.31,6.31,6.31,800.0,5.8458,5.8458,5.8458,5.8458,800.0
2012-11-19 15:00:00,6.3,6.3,6.3,6.3,800.0,5.8365,5.8365,5.8365,5.8365,800.0
2012-11-19 15:05:00,6.3,6.3,6.3,6.3,48000.0,5.8365,5.8365,5.8365,5.8365,48000.0
2012-11-19 15:10:00,6.31,6.31,6.3,6.31,8000.0,5.8458,5.8458,5.8365,5.8458,8000.0
2012-11-19 15:15:00,6.3,6.3,6.3,6.3,2400.0,5.8365,5.8365,5.8365,5.8365,2400.0
2012-11-19 15:20:00,6.31,6.31,6.31,6.31,5600.0,5.8458,5.8458,5.8458,5.8458,5600.0
2012-11-19 15:25:00,6.31,6.31,6.31,6.31,4800.0,5.8458,5.8458,5.8458,5.8458,4800.0
2012-11-19 15:30:00,6.31,6.31,6.31,6.31,0.0,5.8458,5.8458,5.8458,5.8458,0.0
2012-11-19 15:35:00,6.32,6.32,6.31,6.31,4800.0,5.855,5.855,5.8458,5.8458,4800.0
2012-11-19 15:40:00,6.3,6.3,6.29,6.29,2400.0,5.8365,5.8365,5.8272,5.8272,2400.0
2012-11-19 15:45:00,6.3,6.3,6.3,6.3,2400.0,5.8365,5.8365,5.8365,5.8365,2400.0
2012-11-19 15:50:00,6.31,6.33,6.3,6.33,22400.0,5.8458,5.8643,5.8365,5.8643,22400.0
2012-11-19 15:55:00,6.34,6.34,6.33,6.34,65600.0,5.8736,5.8736,5.8643,5.8736,65600.0
2012-11-20 09:30:00,6.29,6.3,6.27,6.27,72800.0,5.8272,5.8365,5.8087,5.8087,72800.0
2012-11-20 09:35:00,6.28,6.29,6.27,6.28,70400.0,5.818,5.8272,5.8087,5.818,70400.0
2012-11-20 09:40:00,6.28,6.28,6.26,6.27,30400.0,5.818,5.818,5.7995,5.8087,30400.0
2012-11-20 09:45:00,6.28,6.29,6.28,6.29,20000.0,5.818,5.8272,5.818,5.8272,20000.0
2012-11-20 09:50:00,6.29,6.29,6.28,6.28,9600.0,5.8272,5.8272,5.818,5.818,9600.0
2012-11-20 09:55:00,6.28,6.3,6.28,6.29,8000.0,5.818,5.8365,5.818,5.8272,8000.0
2012-11-20 10:00:00,6.3,6.3,6.29,6.29,32800.0,5.8365,5.8365,5.8272,5.8272,32800.0
2012-11-20 10:05:00,6.29,6.3,6.28,6.28,52000.0,5.8272,5.8365,5.818,5.818,52000.0
2012-11-20 10:10:00,6.28,6.31,6.28,6.31,20000.0,5.818,5.8458,5.818,5.8458,20000.0
2012-11-20 10:15:00,6.31,6.33,6.31,6.33,19200.0,5.8458,5.8643,5.8458,5.8643,19200.0
2012-11-20 10:20:00,6.32,6.33,6.32,6.33,56800.0,5.855,5.8643,5.855,5.8643,56800.0
2012-11-20 10:25:00,6.32,6.32,6.32,6.32,800.0,5.855,5.855,5.855,5.855,800.0
2012-11-20 10:30:00,6.32,6.33,6.32,6.33,80000.0,5.855,5.8643,5.855,5.8643,80000.0
2012-11-20 10:35:00,6.32,6.34,6.32,6.34,84800.0,5.855,5.8736,5.855,5.8736,84800.0
2012-11-20 10:40:00,6.33,6.33,6.33,6.33,65600.0,5.8643,5.8643,5.8643,5.8643,65600.0
2012-11-20 10:45:00,6.34,6.34,6.34,6.34,800.0,5.8736,5.8736,5.8736,5.8736,800.0
2012-11-20 10:50:00,6.33,6.33,6.33,6.33,9600.0,5.8643,5.8643,5.8643,5.8643,9600.0
2012-11-20 10:55:00,6.31,6.31,6.31,6.31,27200.0,5.8458,5.8458,5.8458,5.8458,27200.0
2012-11-20 11:00:00,6.31,6.31,6.3,6.3,13600.0,5.8458,5.8458,5.8365,5.8365,13600.0
2012-11-20 11:05:00,6.29,6.3,6.29,6.3,40800.0,5.8272,5.8365,5.8272,5.8365,40800.0
2012-11-20 11:10:00,6.31,6.31,6.3,6.31,98400.0,5.8458,5.8458,5.8365,5.8458,98400.0
2012-11-20 11:15:00,6.32,6.32,6.32,6.32,40800.0,5.855,5.855,5.855,5.855,40800.0
2012-11-20 11:20:00,6.32,6.32,6.32,6.32,1600.0,5.855,5.855,5.855,5.855,1600.0
2012-11-20 11:25:00,6.33,6.34,6.33,6.34,10400.0,5.8643,5.8736,5.8643,5.8736,10400.0
2012-11-20 11:30:00,6.34,6.35,6.34,6.34,12000.0,5.8736,5.8828,5.8736,5.8736,12000.0
2012-11-20 11:35:00,6.34,6.34,6.33,6.33,32000.0,5.8736,5.8736,5.8643,5.8643,32000.0
2012-11-20 11:40:00,6.33,6.33,6.33,6.33,19200.0,5.8643,5.8643,5.8643,5.8643,19200.0
2012-11-20 11:45:00,6.35,6.35,6.35,6.35,1600.0,5.8828,5.8828,5.8828,5.8828,1600.0
2012-11-20 11:50:00,6.34,6.37,6.34,6.37,47200.0,5.8736,5.9014,5.8736,5.9014,47200.0
2012-11-20 11:55:00,6.37,6.38,6.36,6.36,61600.0,5.9014,5.9106,5.8921,5.8921,61600.0
2012-11-20 12:00:00,6.37,6.37,6.37,6.37,24800.0,5.9014,5.9014,5.9014,5.9014,24800.0
2012-11-20 12:05:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-20 12:10:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-20 12:15:00,6.35,6.35,6.35,6.35,2400.0,5.8828,5.8828,5.8828,5.8828,2400.0
2012-11-20 12:20:00,6.35,6.35,6.35,6.35,0.0,5.8828,5.8828,5.8828,5.8828,0.0
2012-11-20 12:25:00,6.34,6.34,6.34,6.34,800.0,5.8736,5.8736,5.8736,5.8736,800.0
2012-11-20 12:30:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 12:35:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 12:40:00,6.33,6.34,6.33,6.34,26400.0,5.8643,5.8736,5.8643,5.8736,26400.0
2012-11-20 12:45:00,6.33,6.34,6.33,6.34,4800.0,5.8643,5.8736,5.8643,5.8736,4800.0
2012-11-20 12:50:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 12:55:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 13:00:00,6.31,6.32,6.31,6.31,19200.0,5.8458,5.855,5.8458,5.8458,19200.0
2012-11-20 13:05:00,6.31,6.31,6.3,6.3,24000.0,5.8458,5.8458,5.8365,5.8365,24000.0
2012-11-20 13:10:00,6.3,6.3,6.24,6.25,57600.0,5.8365,5.8365,5.7809,5.7902,57600.0
2012-11-20 13:15:00,6.26,6.28,6.26,6.27,24000.0,5.7995,5.818,5.7995,5.8087,24000.0
2012-11-20 13:20:00,6.28,6.28,6.26,6.26,3200.0,5.818,5.818,5.7995,5.7995,3200.0
2012-11-20 13:25:00,6.26,6.26,6.22,6.22,33600.0,5.7995,5.7995,5.7624,5.7624,33600.0
2012-11-20 13:30:00,6.22,6.24,6.22,6.24,28800.0,5.7624,5.7809,5.7624,5.7809,28800.0
2012-11-20 13:35:00,6.25,6.25,6.25,6.25,3200.0,5.7902,5.7902,5.7902,5.7902,3200.0
2012-11-20 13:40:00,6.25,6.25,6.23,6.24,50400.0,5.7902,5.7902,5.7717,5.7809,50400.0
2012-11-20 13:45:00,6.24,6.26,6.24,6.26,57600.0,5.7809,5.7995,5.7809,5.7995,57600.0
2012-11-20 13:50:00,6.26,6.27,6.26,6.27,7200.0,5.7995,5.8087,5.7995,5.8087,7200.0
2012-11-20 13:55:00,6.27,6.28,6.26,6.28,65600.0,5.8087,5.818,5.7995,5.818,65600.0
2012-11-20 14:00:00,6.27,6.27,6.27,6.27,73600.0,5.8087,5.8087,5.8087,5.8087,73600.0
2012-11-20 14:05:00,6.27,6.27,6.27,6.27,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-11-20 14:10:00,6.29,6.29,6.29,6.29,5600.0,5.8272,5.8272,5.8272,5.8272,5600.0
2012-11-20 14:15:00,6.29,6.29,6.29,6.29,48000.0,5.8272,5.8272,5.8272,5.8272,48000.0
2012-11-20 14:20:00,6.29,6.29,6.29,6.29,1600.0,5.8272,5.8272,5.8272,5.8272,1600.0
2012-11-20 14:25:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 14:30:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 14:35:00,6.29,6.29,6.29,6.29,800.0,5.8272,5.8272,5.8272,5.8272,800.0
2012-11-20 14:40:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 14:45:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 14:50:00,6.3,6.3,6.29,6.29,7200.0,5.8365,5.8365,5.8272,5.8272,7200.0
2012-11-20 14:55:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 15:00:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 15:05:00,6.32,6.32,6.32,6.32,3200.0,5.855,5.855,5.855,5.855,3200.0
2012-11-20 15:10:00,6.33,6.33,6.33,6.33,8000.0,5.8643,5.8643,5.8643,5.8643,8000.0
2012-11-20 15:15:00,6.32,6.32,6.32,6.32,7200.0,5.855,5.855,5.855,5.855,7200.0
2012-11-20 15:20:00,6.32,6.32,6.32,6.32,0.0,5.855,5.855,5.855,5.855,0.0
2012-11-20 15:25:00,6.31,6.31,6.31,6.31,3200.0,5.8458,5.8458,5.8458,5.8458,3200.0
2012-11-20 15:30:00,6.33,6.33,6.33,6.33,800.0,5.8643,5.8643,5.8643,5.8643,800.0
2012-11-20 15:35:00,6.32,6.32,6.32,6.32,800.0,5.855,5.855,5.855,5.855,800.0
2012-11-20 15:40:00,6.32,6.32,6.32,6.32,800.0,5.855,5.855,5.855,5.855,800.0
2012-11-20 15:45:00,6.32,6.33,6.32,6.33,32000.0,5.855,5.8643,5.855,5.8643,32000.0
2012-11-20 15:50:00,6.33,6.34,6.33,6.34,6400.0,5.8643,5.8736,5.8643,5.8736,6400.0
2012-11-20 15:55:00,6.33,6.35,6.33,6.35,8800.0,5.8643,5.8828,5.8643,5.8828,8800.0
2012-11-21 09:30:00,6.35,6.36,6.34,6.36,40800.0,5.8828,5.8921,5.8736,5.8921,40800.0
2012-11-21 09:35:00,6.37,6.37,6.37,6.37,2400.0,5.9014,5.9014,5.9014,5.9014,2400.0
2012-11-21 09:40:00,6.38,6.39,6.38,6.38,63200.0,5.9106,5.9199,5.9106,5.9106,63200.0
2012-11-21 09:45:00,6.39,6.39,6.38,6.39,10400.0,5.9199,5.9199,5.9106,5.9199,10400.0
2012-11-21 09:50:00,6.4,6.4,6.37,6.37,93600.0,5.9292,5.9292,5.9014,5.9014,93600.0
2012-11-21 09:55:00,6.37,6.4,6.36,6.4,24000.0,5.9014,5.9292,5.8921,5.9292,24000.0
2012-11-21 10:00:00,6.41,6.41,6.39,6.39,28000.0,5.9384,5.9384,5.9199,5.9199,28000.0
2012-11-21 10:05:00,6.37,6.37,6.37,6.37,9600.0,5.9014,5.9014,5.9014,5.9014,9600.0
2012-11-21 10:10:00,6.37,6.37,6.37,6.37,16000.0,5.9014,5.9014,5.9014,5.9014,16000.0
2012-11-21 10:15:00,6.37,6.38,6.37,6.37,17600.0,5.9014,5.9106,5.9014,5.9014,17600.0
2012-11-21 10:20:00,6.38,6.38,6.37,6.37,5600.0,5.9106,5.9106,5.9014,5.9014,5600.0
2012-11-21 10:25:00,6.37,6.38,6.37,6.38,7200.0,5.9014,5.9106,5.9014,5.9106,7200.0
2012-11-21 10:30:00,6.38,6.38,6.38,6.38,31200.0,5.9106,5.9106,5.9106,5.9106,31200.0
2012-11-21 10:35:00,6.38,6.38,6.38,6.38,3200.0,5.9106,5.9106,5.9106,5.9106,3200.0
2012-11-21 10:40:00,6.38,6.38,6.37,6.37,5600.0,5.9106,5.9106,5.9014,5.9014,5600.0
2012-11-21 10:45:00,6.37,6.37,6.37,6.37,800.0,5.9014,5.9014,5.9014,5.9014,800.0
2012-11-21 10:50:00,6.37,6.37,6.37,6.37,800.0,5.9014,5.9014,5.9014,5.9014,800.0
2012-11-21 10:55:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-21 11:00:00,6.38,6.38,6.37,6.38,3200.0,5.9106,5.9106,5.9014,5.9106,3200.0
2012-11-21 11:05:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-21 11:10:00,6.39,6.39,6.39,6.39,28800.0,5.9199,5.9199,5.9199,5.9199,28800.0
2012-11-21 11:15:00,6.39,6.39,6.39,6.39,800.0,5.9199,5.9199,5.9199,5.9199,800.0
2012-11-21 11:20:00,6.39,6.39,6.39,6.39,8000.0,5.9199,5.9199,5.9199,5.9199,8000.0
2012-11-21 11:25:00,6.38,6.39,6.38,6.39,40800.0,5.9106,5.9199,5.9106,5.9199,40800.0
2012-11-21 11:30:00,6.39,6.4,6.39,6.4,8800.0,5.9199,5.9292,5.9199,5.9292,8800.0
2012-11-21 11:35:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-21 11:40:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-21 11:45:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-21 11:50:00,6.38,6.39,6.38,6.39,5600.0,5.9106,5.9199,5.9106,5.9199,5600.0
2012-11-21 11:55:00,6.39,6.39,6.39,6.39,4000.0,5.9199,5.9199,5.9199,5.9199,4000.0
2012-11-21 12:00:00,6.39,6.39,6.39,6.39,800.0,5.9199,5.9199,5.9199,5.9199,800.0
2012-11-21 12:05:00,6.39,6.39,6.39,6.39,0.0,5.9199,5.9199,5.9199,5.9199,0.0
2012-11-21 12:10:00,6.39,6.4,6.39,6.4,12800.0,5.9199,5.9292,5.9199,5.9292,12800.0
2012-11-21 12:15:00,6.4,6.4,6.39,6.39,137600.0,5.9292,5.9292,5.9199,5.9199,137600.0
2012-11-21 12:20:00,6.39,6.4,6.39,6.4,58400.0,5.9199,5.9292,5.9199,5.9292,58400.0
2012-11-21 12:25:00,6.42,6.42,6.42,6.42,12000.0,5.9477,5.9477,5.9477,5.9477,12000.0
2012-11-21 12:30:00,6.41,6.41,6.41,6.41,2400.0,5.9384,5.9384,5.9384,5.9384,2400.0
2012-11-21 12:35:00,6.41,6.41,6.41,6.41,8000.0,5.9384,5.9384,5.9384,5.9384,8000.0
2012-11-21 12:40:00,6.42,6.43,6.42,6.43,63200.0,5.9477,5.9569,5.9477,5.9569,63200.0
2012-11-21 12:45:00,6.43,6.43,6.42,6.42,15200.0,5.9569,5.9569,5.9477,5.9477,15200.0
2012-11-21 12:50:00,6.43,6.43,6.43,6.43,800.0,5.9569,5.9569,5.9569,5.9569,800.0
2012-11-21 12:55:00,6.42,6.42,6.42,6.42,4000.0,5.9477,5.9477,5.9477,5.9477,4000.0
2012-11-21 13:00:00,6.43,6.43,6.42,6.42,4800.0,5.9569,5.9569,5.9477,5.9477,4800.0
2012-11-21 13:05:00,6.42,6.42,6.42,6.42,0.0,5.9477,5.9477,5.9477,5.9477,0.0
2012-11-21 13:10:00,6.42,6.42,6.42,6.42,2400.0,5.9477,5.9477,5.9477,5.9477,2400.0
2012-11-21 13:15:00,6.4,6.4,6.4,6.4,1600.0,5.9292,5.9292,5.9292,5.9292,1600.0
2012-11-21 13:20:00,6.41,6.41,6.41,6.41,12000.0,5.9384,5.9384,5.9384,5.9384,12000.0
2012-11-21 13:25:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-21 13:30:00,6.42,6.42,6.41,6.42,6400.0,5.9477,5.9477,5.9384,5.9477,6400.0
2012-11-21 13:35:00,6.42,6.43,6.42,6.43,9600.0,5.9477,5.9569,5.9477,5.9569,9600.0
2012-11-21 13:40:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-21 13:45:00,6.43,6.43,6.43,6.43,8000.0,5.9569,5.9569,5.9569,5.9569,8000.0
2012-11-21 13:50:00,6.43,6.43,6.42,6.43,28800.0,5.9569,5.9569,5.9477,5.9569,28800.0
2012-11-21 13:55:00,6.43,6.43,6.43,6.43,8000.0,5.9569,5.9569,5.9569,5.9569,8000.0
2012-11-21 14:00:00,6.43,6.43,6.42,6.42,10400.0,5.9569,5.9569,5.9477,5.9477,10400.0
2012-11-21 14:05:00,6.43,6.43,6.43,6.43,20000.0,5.9569,5.9569,5.9569,5.9569,20000.0
2012-11-21 14:10:00,6.43,6.43,6.42,6.42,28000.0,5.9569,5.9569,5.9477,5.9477,28000.0
2012-11-21 14:15:00,6.42,6.42,6.41,6.41,32800.0,5.9477,5.9477,5.9384,5.9384,32800.0
2012-11-21 14:20:00,6.41,6.41,6.41,6.41,40000.0,5.9384,5.9384,5.9384,5.9384,40000.0
2012-11-21 14:25:00,6.41,6.41,6.41,6.41,1600.0,5.9384,5.9384,5.9384,5.9384,1600.0
2012-11-21 14:30:00,6.42,6.42,6.41,6.42,52800.0,5.9477,5.9477,5.9384,5.9477,52800.0
2012-11-21 14:35:00,6.42,6.42,6.42,6.42,5600.0,5.9477,5.9477,5.9477,5.9477,5600.0
2012-11-21 14:40:00,6.42,6.42,6.42,6.42,2400.0,5.9477,5.9477,5.9477,5.9477,2400.0
2012-11-21 14:45:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-21 14:50:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-21 14:55:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-21 15:00:00,6.41,6.41,6.41,6.41,4000.0,5.9384,5.9384,5.9384,5.9384,4000.0
2012-11-21 15:05:00,6.41,6.42,6.41,6.42,2400.0,5.9384,5.9477,5.9384,5.9477,2400.0
2012-11-21 15:10:00,6.42,6.42,6.42,6.42,0.0,5.9477,5.9477,5.9477,5.9477,0.0
2012-11-21 15:15:00,6.42,6.43,6.42,6.43,56800.0,5.9477,5.9569,5.9477,5.9569,56800.0
2012-11-21 15:20:00,6.42,6.42,6.42,6.42,800.0,5.9477,5.9477,5.9477,5.9477,800.0
2012-11-21 15:25:00,6.41,6.41,6.41,6.41,24000.0,5.9384,5.9384,5.9384,5.9384,24000.0
2012-11-21 15:30:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-21 15:35:00,6.41,6.41,6.41,6.41,5600.0,5.9384,5.9384,5.9384,5.9384,5600.0
2012-11-21 15:40:00,6.41,6.42,6.41,6.42,24000.0,5.9384,5.9477,5.9384,5.9477,24000.0
2012-11-21 15:45:00,6.42,6.42,6.41,6.42,57600.0,5.9477,5.9477,5.9384,5.9477,57600.0
2012-11-21 15:50:00,6.41,6.42,6.41,6.42,15200.0,5.9384,5.9477,5.9384,5.9477,15200.0
2012-11-21 15:55:00,6.42,6.42,6.4,6.41,49600.0,5.9477,5.9477,5.9292,5.9384,49600.0
2012-11-23 09:30:00,6.49,6.52,6.49,6.52,226400.0,6.0125,6.0403,6.0125,6.0403,226400.0
2012-11-23 09:35:00,6.52,6.52,6.5,6.5,19200.0,6.0403,6.0403,6.0218,6.0218,19200.0
2012-11-23 09:40:00,6.51,6.52,6.51,6.51,48000.0,6.0311,6.0403,6.0311,6.0311,48000.0
2012-11-23 09:45:00,6.51,6.51,6.51,6.51,18400.0,6.0311,6.0311,6.0311,6.0311,18400.0
2012-11-23 09:50:00,6.51,6.52,6.51,6.52,2400.0,6.0311,6.0403,6.0311,6.0403,2400.0
2012-11-23 09:55:00,6.52,6.52,6.52,6.52,800.0,6.0403,6.0403,6.0403,6.0403,800.0
2012-11-23 10:00:00,6.53,6.54,6.53,6.54,68000.0,6.0496,6.0589,6.0496,6.0589,68000.0
2012-11-23 10:05:00,6.55,6.55,6.54,6.55,24000.0,6.0681,6.0681,6.0589,6.0681,24000.0
2012-11-23 10:10:00,6.55,6.56,6.55,6.56,16800.0,6.0681,6.0774,6.0681,6.0774,16800.0
2012-11-23 10:15:00,6.56,6.57,6.56,6.57,93600.0,6.0774,6.0866,6.0774,6.0866,93600.0
2012-11-23 10:20:00,6.57,6.59,6.57,6.59,40000.0,6.0866,6.1052,6.0866,6.1052,40000.0
2012-11-23 10:25:00,6.59,6.61,6.59,6.6,33600.0,6.1052,6.1237,6.1052,6.1144,33600.0
2012-11-23 10:30:00,6.6,6.6,6.59,6.59,28000.0,6.1144,6.1144,6.1052,6.1052,28000.0
2012-11-23 10:35:00,6.59,6.59,6.59,6.59,4000.0,6.1052,6.1052,6.1052,6.1052,4000.0
2012-11-23 10:40:00,6.58,6.59,6.58,6.59,27200.0,6.0959,6.1052,6.0959,6.1052,27200.0
2012-11-23 10:45:00,6.59,6.59,6.58,6.58,13600.0,6.1052,6.1052,6.0959,6.0959,13600.0
2012-11-23 10:50:00,6.59,6.6,6.59,6.6,44800.0,6.1052,6.1144,6.1052,6.1144,44800.0
2012-11-23 10:55:00,6.59,6.59,6.59,6.59,8800.0,6.1052,6.1052,6.1052,6.1052,8800.0
2012-11-23 11:00:00,6.59,6.59,6.59,6.59,3200.0,6.1052,6.1052,6.1052,6.1052,3200.0
2012-11-23 11:05:00,6.59,6.59,6.59,6.59,11200.0,6.1052,6.1052,6.1052,6.1052,11200.0
2012-11-23 11:10:00,6.59,6.6,6.59,6.6,6400.0,6.1052,6.1144,6.1052,6.1144,6400.0
2012-11-23 11:15:00,6.6,6.6,6.6,6.6,20000.0,6.1144,6.1144,6.1144,6.1144,20000.0
2012-11-23 11:20:00,6.6,6.61,6.6,6.61,36800.0,6.1144,6.1237,6.1144,6.1237,36800.0
2012-11-23 11:25:00,6.6,6.6,6.6,6.6,800.0,6.1144,6.1144,6.1144,6.1144,800.0
2012-11-23 11:30:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-23 11:35:00,6.6,6.6,6.6,6.6,800.0,6.1144,6.1144,6.1144,6.1144,800.0
2012-11-23 11:40:00,6.59,6.59,6.59,6.59,4800.0,6.1052,6.1052,6.1052,6.1052,4800.0
2012-11-23 11:45:00,6.58,6.58,6.58,6.58,8000.0,6.0959,6.0959,6.0959,6.0959,8000.0
2012-11-23 11:50:00,6.58,6.58,6.58,6.58,1600.0,6.0959,6.0959,6.0959,6.0959,1600.0
2012-11-23 11:55:00,6.57,6.57,6.57,6.57,11200.0,6.0866,6.0866,6.0866,6.0866,11200.0
2012-11-23 12:00:00,6.58,6.58,6.58,6.58,10400.0,6.0959,6.0959,6.0959,6.0959,10400.0
2012-11-23 12:05:00,6.58,6.58,6.57,6.57,1600.0,6.0959,6.0959,6.0866,6.0866,1600.0
2012-11-23 12:10:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-23 12:15:00,6.57,6.57,6.57,6.57,8800.0,6.0866,6.0866,6.0866,6.0866,8800.0
2012-11-23 12:20:00,6.57,6.59,6.57,6.59,8000.0,6.0866,6.1052,6.0866,6.1052,8000.0
2012-11-23 12:25:00,6.58,6.59,6.58,6.59,8000.0,6.0959,6.1052,6.0959,6.1052,8000.0
2012-11-23 12:30:00,6.59,6.6,6.59,6.6,1600.0,6.1052,6.1144,6.1052,6.1144,1600.0
2012-11-23 12:35:00,6.61,6.63,6.6,6.63,84800.0,6.1237,6.1422,6.1144,6.1422,84800.0
2012-11-23 12:40:00,6.62,6.63,6.62,6.63,8000.0,6.133,6.1422,6.133,6.1422,8000.0
2012-11-23 12:45:00,6.63,6.63,6.62,6.63,8000.0,6.1422,6.1422,6.133,6.1422,8000.0
2012-11-23 12:50:00,6.63,6.63,6.63,6.63,64000.0,6.1422,6.1422,6.1422,6.1422,64000.0
2012-11-23 12:55:00,6.64,6.68,6.64,6.68,84000.0,6.1515,6.1886,6.1515,6.1886,84000.0
2012-11-26 09:30:00,6.56,6.57,6.56,6.56,118400.0,6.0774,6.0866,6.0774,6.0774,118400.0
2012-11-26 09:35:00,6.57,6.57,6.54,6.54,51200.0,6.0866,6.0866,6.0589,6.0589,51200.0
2012-11-26 09:40:00,6.56,6.57,6.56,6.57,28000.0,6.0774,6.0866,6.0774,6.0866,28000.0
2012-11-26 09:45:00,6.57,6.58,6.57,6.58,43200.0,6.0866,6.0959,6.0866,6.0959,43200.0
2012-11-26 09:50:00,6.58,6.58,6.57,6.57,30400.0,6.0959,6.0959,6.0866,6.0866,30400.0
2012-11-26 09:55:00,6.58,6.58,6.57,6.58,35200.0,6.0959,6.0959,6.0866,6.0959,35200.0
2012-11-26 10:00:00,6.57,6.59,6.57,6.59,76800.0,6.0866,6.1052,6.0866,6.1052,76800.0
2012-11-26 10:05:00,6.58,6.58,6.58,6.58,6400.0,6.0959,6.0959,6.0959,6.0959,6400.0
2012-11-26 10:10:00,6.58,6.58,6.57,6.57,11200.0,6.0959,6.0959,6.0866,6.0866,11200.0
2012-11-26 10:15:00,6.57,6.57,6.57,6.57,4800.0,6.0866,6.0866,6.0866,6.0866,4800.0
2012-11-26 10:20:00,6.58,6.58,6.58,6.58,8800.0,6.0959,6.0959,6.0959,6.0959,8800.0
2012-11-26 10:25:00,6.58,6.58,6.58,6.58,2400.0,6.0959,6.0959,6.0959,6.0959,2400.0
2012-11-26 10:30:00,6.58,6.58,6.57,6.57,12000.0,6.0959,6.0959,6.0866,6.0866,12000.0
2012-11-26 10:35:00,6.58,6.58,6.58,6.58,4800.0,6.0959,6.0959,6.0959,6.0959,4800.0
2012-11-26 10:40:00,6.58,6.58,6.58,6.58,0.0,6.0959,6.0959,6.0959,6.0959,0.0
2012-11-26 10:45:00,6.58,6.58,6.57,6.57,19200.0,6.0959,6.0959,6.0866,6.0866,19200.0
2012-11-26 10:50:00,6.57,6.57,6.56,6.56,30400.0,6.0866,6.0866,6.0774,6.0774,30400.0
2012-11-26 10:55:00,6.56,6.56,6.54,6.55,82400.0,6.0774,6.0774,6.0589,6.0681,82400.0
2012-11-26 11:00:00,6.55,6.55,6.53,6.53,95200.0,6.0681,6.0681,6.0496,6.0496,95200.0
2012-11-26 11:05:00,6.53,6.54,6.53,6.53,44000.0,6.0496,6.0589,6.0496,6.0496,44000.0
2012-11-26 11:10:00,6.53,6.53,6.52,6.53,19200.0,6.0496,6.0496,6.0403,6.0496,19200.0
2012-11-26 11:15:00,6.53,6.53,6.52,6.53,85600.0,6.0496,6.0496,6.0403,6.0496,85600.0
2012-11-26 11:20:00,6.53,6.53,6.51,6.51,23200.0,6.0496,6.0496,6.0311,6.0311,23200.0
2012-11-26 11:25:00,6.52,6.53,6.51,6.53,53600.0,6.0403,6.0496,6.0311,6.0496,53600.0
2012-11-26 11:30:00,6.53,6.53,6.53,6.53,2400.0,6.0496,6.0496,6.0496,6.0496,2400.0
2012-11-26 11:35:00,6.53,6.53,6.53,6.53,21600.0,6.0496,6.0496,6.0496,6.0496,21600.0
2012-11-26 11:40:00,6.53,6.54,6.53,6.54,28000.0,6.0496,6.0589,6.0496,6.0589,28000.0
2012-11-26 11:45:00,6.54,6.54,6.54,6.54,86400.0,6.0589,6.0589,6.0589,6.0589,86400.0
2012-11-26 11:50:00,6.55,6.55,6.55,6.55,12000.0,6.0681,6.0681,6.0681,6.0681,12000.0
2012-11-26 11:55:00,6.55,6.55,6.55,6.55,32800.0,6.0681,6.0681,6.0681,6.0681,32800.0
2012-11-26 12:00:00,6.56,6.56,6.54,6.54,3200.0,6.0774,6.0774,6.0589,6.0589,3200.0
2012-11-26 12:05:00,6.54,6.54,6.54,6.54,0.0,6.0589,6.0589,6.0589,6.0589,0.0
2012-11-26 12:10:00,6.54,6.54,6.54,6.54,0.0,6.0589,6.0589,6.0589,6.0589,0.0
2012-11-26 12:15:00,6.54,6.56,6.54,6.56,16800.0,6.0589,6.0774,6.0589,6.0774,16800.0
2012-11-26 12:20:00,6.56,6.56,6.55,6.55,17600.0,6.0774,6.0774,6.0681,6.0681,17600.0
2012-11-26 12:25:00,6.54,6.54,6.54,6.54,4000.0,6.0589,6.0589,6.0589,6.0589,4000.0
2012-11-26 12:30:00,6.54,6.54,6.53,6.53,8000.0,6.0589,6.0589,6.0496,6.0496,8000.0
2012-11-26 12:35:00,6.55,6.55,6.55,6.55,800.0,6.0681,6.0681,6.0681,6.0681,800.0
2012-11-26 12:40:00,6.56,6.56,6.56,6.56,67200.0,6.0774,6.0774,6.0774,6.0774,67200.0
2012-11-26 12:45:00,6.57,6.57,6.56,6.57,8000.0,6.0866,6.0866,6.0774,6.0866,8000.0
2012-11-26 12:50:00,6.58,6.58,6.57,6.58,40000.0,6.0959,6.0959,6.0866,6.0959,40000.0
2012-11-26 12:55:00,6.58,6.58,6.57,6.58,51200.0,6.0959,6.0959,6.0866,6.0959,51200.0
2012-11-26 13:00:00,6.57,6.57,6.57,6.57,24000.0,6.0866,6.0866,6.0866,6.0866,24000.0
2012-11-26 13:05:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-26 13:10:00,6.57,6.57,6.57,6.57,16800.0,6.0866,6.0866,6.0866,6.0866,16800.0
2012-11-26 13:15:00,6.58,6.58,6.58,6.58,1600.0,6.0959,6.0959,6.0959,6.0959,1600.0
2012-11-26 13:20:00,6.59,6.59,6.58,6.58,28800.0,6.1052,6.1052,6.0959,6.0959,28800.0
2012-11-26 13:25:00,6.58,6.58,6.58,6.58,800.0,6.0959,6.0959,6.0959,6.0959,800.0
2012-11-26 13:30:00,6.58,6.58,6.58,6.58,12000.0,6.0959,6.0959,6.0959,6.0959,12000.0
2012-11-26 13:35:00,6.58,6.58,6.58,6.58,7200.0,6.0959,6.0959,6.0959,6.0959,7200.0
2012-11-26 13:40:00,6.57,6.57,6.56,6.57,36000.0,6.0866,6.0866,6.0774,6.0866,36000.0
2012-11-26 13:45:00,6.57,6.57,6.56,6.56,1600.0,6.0866,6.0866,6.0774,6.0774,1600.0
2012-11-26 13:50:00,6.56,6.56,6.56,6.56,4800.0,6.0774,6.0774,6.0774,6.0774,4800.0
2012-11-26 13:55:00,6.56,6.56,6.56,6.56,0.0,6.0774,6.0774,6.0774,6.0774,0.0
2012-11-26 14:00:00,6.56,6.56,6.55,6.55,24800.0,6.0774,6.0774,6.0681,6.0681,24800.0
2012-11-26 14:05:00,6.55,6.55,6.55,6.55,0.0,6.0681,6.0681,6.0681,6.0681,0.0
2012-11-26 14:10:00,6.57,6.57,6.57,6.57,60000.0,6.0866,6.0866,6.0866,6.0866,60000.0
2012-11-26 14:15:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-26 14:20:00,6.57,6.57,6.57,6.57,28800.0,6.0866,6.0866,6.0866,6.0866,28800.0
2012-11-26 14:25:00,6.56,6.56,6.56,6.56,12000.0,6.0774,6.0774,6.0774,6.0774,12000.0
2012-11-26 14:30:00,6.56,6.56,6.56,6.56,4000.0,6.0774,6.0774,6.0774,6.0774,4000.0
2012-11-26 14:35:00,6.56,6.56,6.56,6.56,0.0,6.0774,6.0774,6.0774,6.0774,0.0
2012-11-26 14:40:00,6.56,6.56,6.56,6.56,0.0,6.0774,6.0774,6.0774,6.0774,0.0
2012-11-26 14:45:00,6.57,6.57,6.57,6.57,44000.0,6.0866,6.0866,6.0866,6.0866,44000.0
2012-11-26 14:50:00,6.59,6.6,6.59,6.59,70400.0,6.1052,6.1144,6.1052,6.1052,70400.0
2012-11-26 14:55:00,6.59,6.59,6.59,6.59,43200.0,6.1052,6.1052,6.1052,6.1052,43200.0
2012-11-26 15:00:00,6.59,6.59,6.59,6.59,2400.0,6.1052,6.1052,6.1052,6.1052,2400.0
2012-11-26 15:05:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-11-26 15:10:00,6.59,6.59,6.59,6.59,1600.0,6.1052,6.1052,6.1052,6.1052,1600.0
2012-11-26 15:15:00,6.58,6.59,6.58,6.59,11200.0,6.0959,6.1052,6.0959,6.1052,11200.0
2012-11-26 15:20:00,6.59,6.59,6.59,6.59,1600.0,6.1052,6.1052,6.1052,6.1052,1600.0
2012-11-26 15:25:00,6.59,6.6,6.59,6.59,8000.0,6.1052,6.1144,6.1052,6.1052,8000.0
2012-11-26 15:30:00,6.59,6.59,6.58,6.59,21600.0,6.1052,6.1052,6.0959,6.1052,21600.0
2012-11-26 15:35:00,6.59,6.59,6.58,6.58,8000.0,6.1052,6.1052,6.0959,6.0959,8000.0
2012-11-26 15:40:00,6.59,6.6,6.59,6.6,4000.0,6.1052,6.1144,6.1052,6.1144,4000.0
2012-11-26 15:45:00,6.6,6.6,6.59,6.6,83200.0,6.1144,6.1144,6.1052,6.1144,83200.0
2012-11-26 15:50:00,6.6,6.6,6.59,6.59,20000.0,6.1144,6.1144,6.1052,6.1052,20000.0
2012-11-26 15:55:00,6.59,6.61,6.59,6.61,97600.0,6.1052,6.1237,6.1052,6.1237,97600.0
2012-11-27 09:30:00,6.57,6.59,6.57,6.58,75200.0,6.0866,6.1052,6.0866,6.0959,75200.0
2012-11-27 09:35:00,6.59,6.6,6.59,6.59,35200.0,6.1052,6.1144,6.1052,6.1052,35200.0
2012-11-27 09:40:00,6.6,6.61,6.6,6.61,21600.0,6.1144,6.1237,6.1144,6.1237,21600.0
2012-11-27 09:45:00,6.61,6.62,6.61,6.62,2400.0,6.1237,6.133,6.1237,6.133,2400.0
2012-11-27 09:50:00,6.63,6.63,6.62,6.63,36800.0,6.1422,6.1422,6.133,6.1422,36800.0
2012-11-27 09:55:00,6.62,6.65,6.62,6.65,12000.0,6.133,6.1608,6.133,6.1608,12000.0
2012-11-27 10:00:00,6.66,6.66,6.59,6.63,133600.0,6.17,6.17,6.1052,6.1422,133600.0
2012-11-27 10:05:00,6.6,6.6,6.59,6.6,12800.0,6.1144,6.1144,6.1052,6.1144,12800.0
2012-11-27 10:10:00,6.6,6.61,6.59,6.59,28000.0,6.1144,6.1237,6.1052,6.1052,28000.0
2012-11-27 10:15:00,6.59,6.59,6.56,6.56,10400.0,6.1052,6.1052,6.0774,6.0774,10400.0
2012-11-27 10:20:00,6.56,6.57,6.53,6.53,26400.0,6.0774,6.0866,6.0496,6.0496,26400.0
2012-11-27 10:25:00,6.55,6.55,6.55,6.55,6400.0,6.0681,6.0681,6.0681,6.0681,6400.0
2012-11-27 10:30:00,6.54,6.55,6.54,6.55,21600.0,6.0589,6.0681,6.0589,6.0681,21600.0
2012-11-27 10:35:00,6.54,6.54,6.53,6.53,11200.0,6.0589,6.0589,6.0496,6.0496,11200.0
2012-11-27 10:40:00,6.54,6.55,6.54,6.55,6400.0,6.0589,6.0681,6.0589,6.0681,6400.0
2012-11-27 10:45:00,6.54,6.56,6.54,6.56,19200.0,6.0589,6.0774,6.0589,6.0774,19200.0
2012-11-27 10:50:00,6.56,6.57,6.56,6.57,20000.0,6.0774,6.0866,6.0774,6.0866,20000.0
2012-11-27 10:55:00,6.56,6.56,6.56,6.56,14400.0,6.0774,6.0774,6.0774,6.0774,14400.0
2012-11-27 11:00:00,6.56,6.57,6.56,6.57,13600.0,6.0774,6.0866,6.0774,6.0866,13600.0
2012-11-27 11:05:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 11:10:00,6.57,6.57,6.57,6.57,3200.0,6.0866,6.0866,6.0866,6.0866,3200.0
2012-11-27 11:15:00,6.57,6.57,6.57,6.57,4000.0,6.0866,6.0866,6.0866,6.0866,4000.0
2012-11-27 11:20:00,6.57,6.57,6.57,6.57,4000.0,6.0866,6.0866,6.0866,6.0866,4000.0
2012-11-27 11:25:00,6.56,6.56,6.56,6.56,1600.0,6.0774,6.0774,6.0774,6.0774,1600.0
2012-11-27 11:30:00,6.57,6.57,6.56,6.57,12000.0,6.0866,6.0866,6.0774,6.0866,12000.0
2012-11-27 11:35:00,6.57,6.59,6.57,6.59,47200.0,6.0866,6.1052,6.0866,6.1052,47200.0
2012-11-27 11:40:00,6.61,6.61,6.59,6.6,23200.0,6.1237,6.1237,6.1052,6.1144,23200.0
2012-11-27 11:45:00,6.6,6.6,6.6,6.6,4800.0,6.1144,6.1144,6.1144,6.1144,4800.0
2012-11-27 11:50:00,6.59,6.63,6.59,6.63,12800.0,6.1052,6.1422,6.1052,6.1422,12800.0
2012-11-27 11:55:00,6.61,6.61,6.61,6.61,1600.0,6.1237,6.1237,6.1237,6.1237,1600.0
2012-11-27 12:00:00,6.63,6.63,6.63,6.63,4000.0,6.1422,6.1422,6.1422,6.1422,4000.0
2012-11-27 12:05:00,6.63,6.63,6.63,6.63,0.0,6.1422,6.1422,6.1422,6.1422,0.0
2012-11-27 12:10:00,6.61,6.62,6.61,6.62,6400.0,6.1237,6.133,6.1237,6.133,6400.0
2012-11-27 12:15:00,6.6,6.6,6.6,6.6,2400.0,6.1144,6.1144,6.1144,6.1144,2400.0
2012-11-27 12:20:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:25:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:30:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:35:00,6.6,6.6,6.6,6.6,4800.0,6.1144,6.1144,6.1144,6.1144,4800.0
2012-11-27 12:40:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:45:00,6.6,6.6,6.6,6.6,16800.0,6.1144,6.1144,6.1144,6.1144,16800.0
2012-11-27 12:50:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:55:00,6.6,6.6,6.6,6.6,4000.0,6.1144,6.1144,6.1144,6.1144,4000.0
2012-11-27 13:00:00,6.59,6.59,6.58,6.58,3200.0,6.1052,6.1052,6.0959,6.0959,3200.0
2012-11-27 13:05:00,6.58,6.59,6.58,6.59,8000.0,6.0959,6.1052,6.0959,6.1052,8000.0
2012-11-27 13:10:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-11-27 13:15:00,6.58,6.59,6.58,6.59,8000.0,6.0959,6.1052,6.0959,6.1052,8000.0
2012-11-27 13:20:00,6.58,6.58,6.58,6.58,23200.0,6.0959,6.0959,6.0959,6.0959,23200.0
2012-11-27 13:25:00,6.58,6.58,6.57,6.57,11200.0,6.0959,6.0959,6.0866,6.0866,11200.0
2012-11-27 13:30:00,6.58,6.58,6.57,6.58,12000.0,6.0959,6.0959,6.0866,6.0959,12000.0
2012-11-27 13:35:00,6.58,6.58,6.58,6.58,6400.0,6.0959,6.0959,6.0959,6.0959,6400.0
2012-11-27 13:40:00,6.57,6.58,6.57,6.58,1600.0,6.0866,6.0959,6.0866,6.0959,1600.0
2012-11-27 13:45:00,6.57,6.57,6.57,6.57,2400.0,6.0866,6.0866,6.0866,6.0866,2400.0
2012-11-27 13:50:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 13:55:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 14:00:00,6.55,6.55,6.55,6.55,1600.0,6.0681,6.0681,6.0681,6.0681,1600.0
2012-11-27 14:05:00,6.57,6.57,6.57,6.57,1600.0,6.0866,6.0866,6.0866,6.0866,1600.0
2012-11-27 14:10:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 14:15:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 14:20:00,6.59,6.59,6.54,6.54,19200.0,6.1052,6.1052,6.0589,6.0589,19200.0
2012-11-27 14:25:00,6.54,6.54,6.5,6.51,32800.0,6.0589,6.0589,6.0218,6.0311,32800.0
2012-11-27 14:30:00,6.52,6.53,6.5,6.51,58400.0,6.0403,6.0496,6.0218,6.0311,58400.0
2012-11-27 14:35:00,6.5,6.52,6.5,6.52,28800.0,6.0218,6.0403,6.0218,6.0403,28800.0
2012-11-27 14:40:00,6.51,6.52,6.5,6.5,12000.0,6.0311,6.0403,6.0218,6.0218,12000.0
2012-11-27 14:45:00,6.5,6.5,6.49,6.5,36000.0,6.0218,6.0218,6.0125,6.0218,36000.0
2012-11-27 14:50:00,6.51,6.51,6.5,6.5,56800.0,6.0311,6.0311,6.0218,6.0218,56800.0
2012-11-27 14:55:00,6.51,6.53,6.51,6.53,12000.0,6.0311,6.0496,6.0311,6.0496,12000.0
2012-11-27 15:00:00,6.53,6.54,6.52,6.52,35200.0,6.0496,6.0589,6.0403,6.0403,35200.0
2012-11-27 15:05:00,6.52,6.54,6.51,6.54,32800.0,6.0403,6.0589,6.0311,6.0589,32800.0
2012-11-27 15:10:00,6.54,6.55,6.54,6.55,44800.0,6.0589,6.0681,6.0589,6.0681,44800.0
2012-11-27 15:15:00,6.53,6.53,6.53,6.53,9600.0,6.0496,6.0496,6.0496,6.0496,9600.0
2012-11-27 15:20:00,6.53,6.53,6.53,6.53,0.0,6.0496,6.0496,6.0496,6.0496,0.0
2012-11-27 15:25:00,6.54,6.54,6.53,6.53,3200.0,6.0589,6.0589,6.0496,6.0496,3200.0
2012-11-27 15:30:00,6.53,6.53,6.53,6.53,6400.0,6.0496,6.0496,6.0496,6.0496,6400.0
2012-11-27 15:35:00,6.51,6.51,6.51,6.51,3200.0,6.0311,6.0311,6.0311,6.0311,3200.0
2012-11-27 15:40:00,6.5,6.51,6.5,6.51,19200.0,6.0218,6.0311,6.0218,6.0311,19200.0
2012-11-27 15:45:00,6.5,6.52,6.5,6.52,17600.0,6.0218,6.0403,6.0218,6.0403,17600.0
2012-11-27 15:50:00,6.51,6.52,6.49,6.49,17600.0,6.0311,6.0403,6.0125,6.0125,17600.0
2012-11-27 15:55:00,6.49,6.49,6.47,6.49,122400.0,6.0125,6.0125,5.994,6.0125,122400.0
2012-11-28 09:30:00,6.42,6.42,6.39,6.4,189600.0,5.9477,5.9477,5.9199,5.9292,189600.0
2012-11-28 09:35:00,6.4,6.41,6.4,6.41,91200.0,5.9292,5.9384,5.9292,5.9384,91200.0
2012-11-28 09:40:00,6.4,6.41,6.39,6.4,89600.0,5.9292,5.9384,5.9199,5.9292,89600.0
2012-11-28 09:45:00,6.4,6.4,6.38,6.38,55200.0,5.9292,5.9292,5.9106,5.9106,55200.0
2012-11-28 09:50:00,6.38,6.39,6.38,6.39,28800.0,5.9106,5.9199,5.9106,5.9199,28800.0
2012-11-28 09:55:00,6.38,6.39,6.38,6.39,14400.0,5.9106,5.9199,5.9106,5.9199,14400.0
2012-11-28 10:00:00,6.37,6.37,6.33,6.33,60000.0,5.9014,5.9014,5.8643,5.8643,60000.0
2012-11-28 10:05:00,6.32,6.33,6.32,6.32,17600.0,5.855,5.8643,5.855,5.855,17600.0
2012-11-28 10:10:00,6.33,6.34,6.33,6.34,37600.0,5.8643,5.8736,5.8643,5.8736,37600.0
2012-11-28 10:15:00,6.35,6.36,6.35,6.35,20000.0,5.8828,5.8921,5.8828,5.8828,20000.0
2012-11-28 10:20:00,6.35,6.41,6.35,6.41,95200.0,5.8828,5.9384,5.8828,5.9384,95200.0
2012-11-28 10:25:00,6.4,6.41,6.39,6.39,20000.0,5.9292,5.9384,5.9199,5.9199,20000.0
2012-11-28 10:30:00,6.4,6.41,6.4,6.4,9600.0,5.9292,5.9384,5.9292,5.9292,9600.0
2012-11-28 10:35:00,6.41,6.48,6.41,6.46,69600.0,5.9384,6.0033,5.9384,5.9847,69600.0
2012-11-28 10:40:00,6.46,6.48,6.46,6.46,36000.0,5.9847,6.0033,5.9847,5.9847,36000.0
2012-11-28 10:45:00,6.47,6.5,6.47,6.5,68800.0,5.994,6.0218,5.994,6.0218,68800.0
2012-11-28 10:50:00,6.49,6.49,6.47,6.48,32000.0,6.0125,6.0125,5.994,6.0033,32000.0
2012-11-28 10:55:00,6.48,6.49,6.47,6.48,12800.0,6.0033,6.0125,5.994,6.0033,12800.0
2012-11-28 11:00:00,6.48,6.49,6.48,6.49,38400.0,6.0033,6.0125,6.0033,6.0125,38400.0
2012-11-28 11:05:00,6.48,6.49,6.47,6.49,42400.0,6.0033,6.0125,5.994,6.0125,42400.0
2012-11-28 11:10:00,6.48,6.51,6.48,6.51,12800.0,6.0033,6.0311,6.0033,6.0311,12800.0
2012-11-28 11:15:00,6.51,6.53,6.51,6.53,22400.0,6.0311,6.0496,6.0311,6.0496,22400.0
2012-11-28 11:20:00,6.54,6.55,6.52,6.53,72800.0,6.0589,6.0681,6.0403,6.0496,72800.0
2012-11-28 11:25:00,6.52,6.54,6.52,6.54,34400.0,6.0403,6.0589,6.0403,6.0589,34400.0
2012-11-28 11:30:00,6.54,6.54,6.5,6.5,10400.0,6.0589,6.0589,6.0218,6.0218,10400.0
2012-11-28 11:35:00,6.51,6.51,6.51,6.51,4800.0,6.0311,6.0311,6.0311,6.0311,4800.0
2012-11-28 11:40:00,6.52,6.52,6.5,6.5,4800.0,6.0403,6.0403,6.0218,6.0218,4800.0
2012-11-28 11:45:00,6.51,6.51,6.51,6.51,2400.0,6.0311,6.0311,6.0311,6.0311,2400.0
2012-11-28 11:50:00,6.52,6.52,6.5,6.5,6400.0,6.0403,6.0403,6.0218,6.0218,6400.0
2012-11-28 11:55:00,6.51,6.52,6.51,6.52,15200.0,6.0311,6.0403,6.0311,6.0403,15200.0
2012-11-28 12:00:00,6.51,6.51,6.48,6.49,28800.0,6.0311,6.0311,6.0033,6.0125,28800.0
2012-11-28 12:05:00,6.47,6.47,6.47,6.47,800.0,5.994,5.994,5.994,5.994,800.0
2012-11-28 12:10:00,6.48,6.53,6.48,6.52,19200.0,6.0033,6.0496,6.0033,6.0403,19200.0
2012-11-28 12:15:00,6.51,6.57,6.51,6.56,40800.0,6.0311,6.0866,6.0311,6.0774,40800.0
2012-11-28 12:20:00,6.55,6.57,6.55,6.56,72000.0,6.0681,6.0866,6.0681,6.0774,72000.0
2012-11-28 12:25:00,6.57,6.58,6.56,6.57,20800.0,6.0866,6.0959,6.0774,6.0866,20800.0
2012-11-28 12:30:00,6.58,6.59,6.58,6.58,98400.0,6.0959,6.1052,6.0959,6.0959,98400.0
2012-11-28 12:35:00,6.6,6.6,6.59,6.6,73600.0,6.1144,6.1144,6.1052,6.1144,73600.0
2012-11-28 12:40:00,6.6,6.6,6.59,6.6,33600.0,6.1144,6.1144,6.1052,6.1144,33600.0
2012-11-28 12:45:00,6.6,6.6,6.59,6.59,14400.0,6.1144,6.1144,6.1052,6.1052,14400.0
2012-11-28 12:50:00,6.58,6.59,6.58,6.59,19200.0,6.0959,6.1052,6.0959,6.1052,19200.0
2012-11-28 12:55:00,6.6,6.61,6.6,6.61,134400.0,6.1144,6.1237,6.1144,6.1237,134400.0
2012-11-28 13:00:00,6.58,6.58,6.58,6.58,64800.0,6.0959,6.0959,6.0959,6.0959,64800.0
2012-11-28 13:05:00,6.57,6.58,6.56,6.56,40000.0,6.0866,6.0959,6.0774,6.0774,40000.0
2012-11-28 13:10:00,6.56,6.57,6.56,6.57,24000.0,6.0774,6.0866,6.0774,6.0866,24000.0
2012-11-28 13:15:00,6.57,6.58,6.57,6.57,28800.0,6.0866,6.0959,6.0866,6.0866,28800.0
2012-11-28 13:20:00,6.56,6.58,6.56,6.58,9600.0,6.0774,6.0959,6.0774,6.0959,9600.0
2012-11-28 13:25:00,6.58,6.58,6.57,6.58,83200.0,6.0959,6.0959,6.0866,6.0959,83200.0
2012-11-28 13:30:00,6.59,6.59,6.59,6.59,1600.0,6.1052,6.1052,6.1052,6.1052,1600.0
2012-11-28 13:35:00,6.59,6.62,6.59,6.62,123200.0,6.1052,6.133,6.1052,6.133,123200.0
2012-11-28 13:40:00,6.6,6.61,6.6,6.61,24000.0,6.1144,6.1237,6.1144,6.1237,24000.0
2012-11-28 13:45:00,6.6,6.61,6.6,6.61,6400.0,6.1144,6.1237,6.1144,6.1237,6400.0
2012-11-28 13:50:00,6.6,6.61,6.6,6.6,5600.0,6.1144,6.1237,6.1144,6.1144,5600.0
2012-11-28 13:55:00,6.6,6.6,6.59,6.6,12800.0,6.1144,6.1144,6.1052,6.1144,12800.0
2012-11-28 14:00:00,6.59,6.61,6.59,6.59,32800.0,6.1052,6.1237,6.1052,6.1052,32800.0
2012-11-28 14:05:00,6.59,6.6,6.59,6.6,8000.0,6.1052,6.1144,6.1052,6.1144,8000.0
2012-11-28 14:10:00,6.59,6.59,6.58,6.58,3200.0,6.1052,6.1052,6.0959,6.0959,3200.0
2012-11-28 14:15:00,6.59,6.59,6.59,6.59,8800.0,6.1052,6.1052,6.1052,6.1052,8800.0
2012-11-28 14:20:00,6.58,6.58,6.58,6.58,55200.0,6.0959,6.0959,6.0959,6.0959,55200.0
2012-11-28 14:25:00,6.58,6.58,6.58,6.58,3200.0,6.0959,6.0959,6.0959,6.0959,3200.0
2012-11-28 14:30:00,6.58,6.58,6.58,6.58,0.0,6.0959,6.0959,6.0959,6.0959,0.0
2012-11-28 14:35:00,6.6,6.6,6.6,6.6,57600.0,6.1144,6.1144,6.1144,6.1144,57600.0
2012-11-28 14:40:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 14:45:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 14:50:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 14:55:00,6.59,6.59,6.59,6.59,63200.0,6.1052,6.1052,6.1052,6.1052,63200.0
2012-11-28 15:00:00,6.6,6.6,6.6,6.6,52800.0,6.1144,6.1144,6.1144,6.1144,52800.0
2012-11-28 15:05:00,6.59,6.61,6.59,6.61,3200.0,6.1052,6.1237,6.1052,6.1237,3200.0
2012-11-28 15:10:00,6.61,6.61,6.6,6.6,4800.0,6.1237,6.1237,6.1144,6.1144,4800.0
2012-11-28 15:15:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 15:20:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 15:25:00,6.61,6.63,6.61,6.63,40000.0,6.1237,6.1422,6.1237,6.1422,40000.0
2012-11-28 15:30:00,6.63,6.65,6.63,6.64,35200.0,6.1422,6.1608,6.1422,6.1515,35200.0
2012-11-28 15:35:00,6.63,6.64,6.63,6.63,40000.0,6.1422,6.1515,6.1422,6.1422,40000.0
2012-11-28 15:40:00,6.63,6.64,6.63,6.63,30400.0,6.1422,6.1515,6.1422,6.1422,30400.0
2012-11-28 15:45:00,6.65,6.65,6.64,6.64,20000.0,6.1608,6.1608,6.1515,6.1515,20000.0
2012-11-28 15:50:00,6.64,6.64,6.63,6.64,66400.0,6.1515,6.1515,6.1422,6.1515,66400.0
2012-11-28 15:55:00,6.64,6.65,6.63,6.64,178400.0,6.1515,6.1608,6.1422,6.1515,178400.0
2012-11-29 09:30:00,6.72,6.75,6.71,6.75,352800.0,6.2256,6.2534,6.2163,6.2534,352800.0
2012-11-29 09:35:00,6.75,6.75,6.72,6.72,90400.0,6.2534,6.2534,6.2256,6.2256,90400.0
2012-11-29 09:40:00,6.72,6.76,6.72,6.75,69600.0,6.2256,6.2627,6.2256,6.2534,69600.0
2012-11-29 09:45:00,6.74,6.75,6.73,6.73,21600.0,6.2441,6.2534,6.2349,6.2349,21600.0
2012-11-29 09:50:00,6.73,6.74,6.73,6.73,33600.0,6.2349,6.2441,6.2349,6.2349,33600.0
2012-11-29 09:55:00,6.73,6.75,6.73,6.75,35200.0,6.2349,6.2534,6.2349,6.2534,35200.0
2012-11-29 10:00:00,6.76,6.78,6.75,6.75,130400.0,6.2627,6.2812,6.2534,6.2534,130400.0
2012-11-29 10:05:00,6.75,6.75,6.71,6.71,33600.0,6.2534,6.2534,6.2163,6.2163,33600.0
2012-11-29 10:10:00,6.71,6.72,6.68,6.72,65600.0,6.2163,6.2256,6.1886,6.2256,65600.0
2012-11-29 10:15:00,6.71,6.72,6.71,6.72,7200.0,6.2163,6.2256,6.2163,6.2256,7200.0
2012-11-29 10:20:00,6.72,6.72,6.71,6.71,17600.0,6.2256,6.2256,6.2163,6.2163,17600.0
2012-11-29 10:25:00,6.72,6.72,6.72,6.72,800.0,6.2256,6.2256,6.2256,6.2256,800.0
2012-11-29 10:30:00,6.69,6.7,6.69,6.7,13600.0,6.1978,6.2071,6.1978,6.2071,13600.0
2012-11-29 10:35:00,6.69,6.7,6.69,6.7,13600.0,6.1978,6.2071,6.1978,6.2071,13600.0
2012-11-29 10:40:00,6.69,6.71,6.69,6.71,41600.0,6.1978,6.2163,6.1978,6.2163,41600.0
2012-11-29 10:45:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-11-29 10:50:00,6.72,6.73,6.72,6.73,37600.0,6.2256,6.2349,6.2256,6.2349,37600.0
2012-11-29 10:55:00,6.73,6.74,6.72,6.74,19200.0,6.2349,6.2441,6.2256,6.2441,19200.0
2012-11-29 11:00:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-29 11:05:00,6.74,6.74,6.73,6.73,4800.0,6.2441,6.2441,6.2349,6.2349,4800.0
2012-11-29 11:10:00,6.74,6.74,6.74,6.74,13600.0,6.2441,6.2441,6.2441,6.2441,13600.0
2012-11-29 11:15:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-11-29 11:20:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-29 11:25:00,6.72,6.72,6.72,6.72,7200.0,6.2256,6.2256,6.2256,6.2256,7200.0
2012-11-29 11:30:00,6.72,6.72,6.72,6.72,2400.0,6.2256,6.2256,6.2256,6.2256,2400.0
2012-11-29 11:35:00,6.72,6.72,6.71,6.71,8800.0,6.2256,6.2256,6.2163,6.2163,8800.0
2012-11-29 11:40:00,6.7,6.7,6.62,6.64,210400.0,6.2071,6.2071,6.133,6.1515,210400.0
2012-11-29 11:45:00,6.63,6.65,6.63,6.65,80800.0,6.1422,6.1608,6.1422,6.1608,80800.0
2012-11-29 11:50:00,6.66,6.68,6.65,6.66,64800.0,6.17,6.1886,6.1608,6.17,64800.0
2012-11-29 11:55:00,6.66,6.66,6.64,6.65,52000.0,6.17,6.17,6.1515,6.1608,52000.0
2012-11-29 12:00:00,6.66,6.66,6.65,6.66,12000.0,6.17,6.17,6.1608,6.17,12000.0
2012-11-29 12:05:00,6.65,6.65,6.63,6.65,17600.0,6.1608,6.1608,6.1422,6.1608,17600.0
2012-11-29 12:10:00,6.66,6.7,6.66,6.69,32000.0,6.17,6.2071,6.17,6.1978,32000.0
2012-11-29 12:15:00,6.69,6.69,6.69,6.69,16800.0,6.1978,6.1978,6.1978,6.1978,16800.0
2012-11-29 12:20:00,6.7,6.7,6.7,6.7,30400.0,6.2071,6.2071,6.2071,6.2071,30400.0
2012-11-29 12:25:00,6.7,6.7,6.7,6.7,76000.0,6.2071,6.2071,6.2071,6.2071,76000.0
2012-11-29 12:30:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-29 12:35:00,6.7,6.7,6.7,6.7,9600.0,6.2071,6.2071,6.2071,6.2071,9600.0
2012-11-29 12:40:00,6.69,6.7,6.68,6.69,75200.0,6.1978,6.2071,6.1886,6.1978,75200.0
2012-11-29 12:45:00,6.69,6.7,6.69,6.69,2400.0,6.1978,6.2071,6.1978,6.1978,2400.0
2012-11-29 12:50:00,6.7,6.7,6.7,6.7,8800.0,6.2071,6.2071,6.2071,6.2071,8800.0
2012-11-29 12:55:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-29 13:00:00,6.7,6.71,6.7,6.71,8800.0,6.2071,6.2163,6.2071,6.2163,8800.0
2012-11-29 13:05:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-11-29 13:10:00,6.7,6.7,6.69,6.69,6400.0,6.2071,6.2071,6.1978,6.1978,6400.0
2012-11-29 13:15:00,6.69,6.71,6.69,6.71,26400.0,6.1978,6.2163,6.1978,6.2163,26400.0
2012-11-29 13:20:00,6.71,6.71,6.71,6.71,4000.0,6.2163,6.2163,6.2163,6.2163,4000.0
2012-11-29 13:25:00,6.7,6.71,6.7,6.71,6400.0,6.2071,6.2163,6.2071,6.2163,6400.0
2012-11-29 13:30:00,6.73,6.73,6.72,6.73,9600.0,6.2349,6.2349,6.2256,6.2349,9600.0
2012-11-29 13:35:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-11-29 13:40:00,6.73,6.73,6.73,6.73,1600.0,6.2349,6.2349,6.2349,6.2349,1600.0
2012-11-29 13:45:00,6.73,6.73,6.73,6.73,800.0,6.2349,6.2349,6.2349,6.2349,800.0
2012-11-29 13:50:00,6.74,6.75,6.74,6.75,8800.0,6.2441,6.2534,6.2441,6.2534,8800.0
2012-11-29 13:55:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-11-29 14:00:00,6.73,6.73,6.73,6.73,2400.0,6.2349,6.2349,6.2349,6.2349,2400.0
2012-11-29 14:05:00,6.72,6.73,6.72,6.73,14400.0,6.2256,6.2349,6.2256,6.2349,14400.0
2012-11-29 14:10:00,6.73,6.73,6.73,6.73,24800.0,6.2349,6.2349,6.2349,6.2349,24800.0
2012-11-29 14:15:00,6.73,6.73,6.73,6.73,12800.0,6.2349,6.2349,6.2349,6.2349,12800.0
2012-11-29 14:20:00,6.73,6.74,6.73,6.74,11200.0,6.2349,6.2441,6.2349,6.2441,11200.0
2012-11-29 14:25:00,6.72,6.72,6.72,6.72,15200.0,6.2256,6.2256,6.2256,6.2256,15200.0
2012-11-29 14:30:00,6.74,6.74,6.73,6.73,10400.0,6.2441,6.2441,6.2349,6.2349,10400.0
2012-11-29 14:35:00,6.73,6.73,6.73,6.73,4800.0,6.2349,6.2349,6.2349,6.2349,4800.0
2012-11-29 14:40:00,6.74,6.74,6.74,6.74,8000.0,6.2441,6.2441,6.2441,6.2441,8000.0
2012-11-29 14:45:00,6.73,6.73,6.73,6.73,20800.0,6.2349,6.2349,6.2349,6.2349,20800.0
2012-11-29 14:50:00,6.73,6.74,6.73,6.73,5600.0,6.2349,6.2441,6.2349,6.2349,5600.0
2012-11-29 14:55:00,6.73,6.73,6.73,6.73,16800.0,6.2349,6.2349,6.2349,6.2349,16800.0
2012-11-29 15:00:00,6.73,6.73,6.73,6.73,19200.0,6.2349,6.2349,6.2349,6.2349,19200.0
2012-11-29 15:05:00,6.71,6.72,6.71,6.72,12800.0,6.2163,6.2256,6.2163,6.2256,12800.0
2012-11-29 15:10:00,6.7,6.7,6.7,6.7,8000.0,6.2071,6.2071,6.2071,6.2071,8000.0
2012-11-29 15:15:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-11-29 15:20:00,6.68,6.68,6.68,6.68,4000.0,6.1886,6.1886,6.1886,6.1886,4000.0
2012-11-29 15:25:00,6.68,6.69,6.68,6.69,23200.0,6.1886,6.1978,6.1886,6.1978,23200.0
2012-11-29 15:30:00,6.7,6.7,6.7,6.7,12000.0,6.2071,6.2071,6.2071,6.2071,12000.0
2012-11-29 15:35:00,6.7,6.7,6.69,6.69,6400.0,6.2071,6.2071,6.1978,6.1978,6400.0
2012-11-29 15:40:00,6.71,6.73,6.71,6.73,9600.0,6.2163,6.2349,6.2163,6.2349,9600.0
2012-11-29 15:45:00,6.73,6.73,6.72,6.73,32800.0,6.2349,6.2349,6.2256,6.2349,32800.0
2012-11-29 15:50:00,6.73,6.73,6.71,6.72,344000.0,6.2349,6.2349,6.2163,6.2256,344000.0
2012-11-29 15:55:00,6.72,6.72,6.7,6.71,289600.0,6.2256,6.2256,6.2071,6.2163,289600.0
2012-11-30 09:30:00,6.74,6.74,6.71,6.71,29600.0,6.2441,6.2441,6.2163,6.2163,29600.0
2012-11-30 09:35:00,6.71,6.73,6.71,6.73,12000.0,6.2163,6.2349,6.2163,6.2349,12000.0
2012-11-30 09:40:00,6.72,6.74,6.72,6.74,7200.0,6.2256,6.2441,6.2256,6.2441,7200.0
2012-11-30 09:45:00,6.74,6.74,6.71,6.71,136800.0,6.2441,6.2441,6.2163,6.2163,136800.0
2012-11-30 09:50:00,6.71,6.72,6.71,6.72,12800.0,6.2163,6.2256,6.2163,6.2256,12800.0
2012-11-30 09:55:00,6.73,6.75,6.73,6.74,73600.0,6.2349,6.2534,6.2349,6.2441,73600.0
2012-11-30 10:00:00,6.74,6.76,6.74,6.76,19200.0,6.2441,6.2627,6.2441,6.2627,19200.0
2012-11-30 10:05:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-11-30 10:10:00,6.73,6.73,6.73,6.73,3200.0,6.2349,6.2349,6.2349,6.2349,3200.0
2012-11-30 10:15:00,6.73,6.75,6.73,6.75,4000.0,6.2349,6.2534,6.2349,6.2534,4000.0
2012-11-30 10:20:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-11-30 10:25:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-11-30 10:30:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-11-30 10:35:00,6.72,6.72,6.72,6.72,2400.0,6.2256,6.2256,6.2256,6.2256,2400.0
2012-11-30 10:40:00,6.71,6.71,6.71,6.71,8800.0,6.2163,6.2163,6.2163,6.2163,8800.0
2012-11-30 10:45:00,6.72,6.72,6.71,6.71,57600.0,6.2256,6.2256,6.2163,6.2163,57600.0
2012-11-30 10:50:00,6.7,6.7,6.7,6.7,8800.0,6.2071,6.2071,6.2071,6.2071,8800.0
2012-11-30 10:55:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-11-30 11:00:00,6.71,6.72,6.71,6.72,36800.0,6.2163,6.2256,6.2163,6.2256,36800.0
2012-11-30 11:05:00,6.72,6.72,6.71,6.71,3200.0,6.2256,6.2256,6.2163,6.2163,3200.0
2012-11-30 11:10:00,6.72,6.72,6.72,6.72,800.0,6.2256,6.2256,6.2256,6.2256,800.0
2012-11-30 11:15:00,6.69,6.7,6.69,6.69,33600.0,6.1978,6.2071,6.1978,6.1978,33600.0
2012-11-30 11:20:00,6.68,6.69,6.68,6.69,11200.0,6.1886,6.1978,6.1886,6.1978,11200.0
2012-11-30 11:25:00,6.68,6.69,6.68,6.69,8000.0,6.1886,6.1978,6.1886,6.1978,8000.0
2012-11-30 11:30:00,6.68,6.68,6.67,6.67,2400.0,6.1886,6.1886,6.1793,6.1793,2400.0
2012-11-30 11:35:00,6.67,6.67,6.67,6.67,800.0,6.1793,6.1793,6.1793,6.1793,800.0
2012-11-30 11:40:00,6.67,6.67,6.67,6.67,800.0,6.1793,6.1793,6.1793,6.1793,800.0
2012-11-30 11:45:00,6.68,6.68,6.68,6.68,800.0,6.1886,6.1886,6.1886,6.1886,800.0
2012-11-30 11:50:00,6.66,6.69,6.66,6.69,56800.0,6.17,6.1978,6.17,6.1978,56800.0
2012-11-30 11:55:00,6.69,6.69,6.68,6.68,4000.0,6.1978,6.1978,6.1886,6.1886,4000.0
2012-11-30 12:00:00,6.68,6.69,6.68,6.69,4000.0,6.1886,6.1978,6.1886,6.1978,4000.0
2012-11-30 12:05:00,6.68,6.68,6.68,6.68,800.0,6.1886,6.1886,6.1886,6.1886,800.0
2012-11-30 12:10:00,6.68,6.68,6.68,6.68,104000.0,6.1886,6.1886,6.1886,6.1886,104000.0
2012-11-30 12:15:00,6.68,6.69,6.68,6.69,18400.0,6.1886,6.1978,6.1886,6.1978,18400.0
2012-11-30 12:20:00,6.68,6.68,6.68,6.68,17600.0,6.1886,6.1886,6.1886,6.1886,17600.0
2012-11-30 12:25:00,6.69,6.7,6.69,6.7,7200.0,6.1978,6.2071,6.1978,6.2071,7200.0
2012-11-30 12:30:00,6.69,6.69,6.69,6.69,1600.0,6.1978,6.1978,6.1978,6.1978,1600.0
2012-11-30 12:35:00,6.7,6.7,6.7,6.7,8800.0,6.2071,6.2071,6.2071,6.2071,8800.0
2012-11-30 12:40:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-30 12:45:00,6.67,6.68,6.67,6.68,4800.0,6.1793,6.1886,6.1793,6.1886,4800.0
2012-11-30 12:50:00,6.66,6.67,6.66,6.67,7200.0,6.17,6.1793,6.17,6.1793,7200.0
2012-11-30 12:55:00,6.67,6.67,6.67,6.67,4800.0,6.1793,6.1793,6.1793,6.1793,4800.0
2012-11-30 13:00:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-11-30 13:05:00,6.68,6.68,6.68,6.68,1600.0,6.1886,6.1886,6.1886,6.1886,1600.0
2012-11-30 13:10:00,6.69,6.69,6.68,6.68,7200.0,6.1978,6.1978,6.1886,6.1886,7200.0
2012-11-30 13:15:00,6.68,6.68,6.68,6.68,800.0,6.1886,6.1886,6.1886,6.1886,800.0
2012-11-30 13:20:00,6.69,6.71,6.68,6.71,23200.0,6.1978,6.2163,6.1886,6.2163,23200.0
2012-11-30 13:25:00,6.7,6.71,6.7,6.71,4800.0,6.2071,6.2163,6.2071,6.2163,4800.0
2012-11-30 13:30:00,6.71,6.71,6.71,6.71,800.0,6.2163,6.2163,6.2163,6.2163,800.0
2012-11-30 13:35:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-11-30 13:40:00,6.68,6.68,6.68,6.68,5600.0,6.1886,6.1886,6.1886,6.1886,5600.0
2012-11-30 13:45:00,6.68,6.68,6.68,6.68,0.0,6.1886,6.1886,6.1886,6.1886,0.0
2012-11-30 13:50:00,6.68,6.68,6.68,6.68,0.0,6.1886,6.1886,6.1886,6.1886,0.0
2012-11-30 13:55:00,6.69,6.7,6.69,6.7,1600.0,6.1978,6.2071,6.1978,6.2071,1600.0
2012-11-30 14:00:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-11-30 14:05:00,6.7,6.7,6.7,6.7,1600.0,6.2071,6.2071,6.2071,6.2071,1600.0
2012-11-30 14:10:00,6.7,6.7,6.7,6.7,4000.0,6.2071,6.2071,6.2071,6.2071,4000.0
2012-11-30 14:15:00,6.7,6.7,6.7,6.7,800.0,6.2071,6.2071,6.2071,6.2071,800.0
2012-11-30 14:20:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-11-30 14:25:00,6.71,6.71,6.71,6.71,2400.0,6.2163,6.2163,6.2163,6.2163,2400.0
2012-11-30 14:30:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-11-30 14:35:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-30 14:40:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-11-30 14:45:00,6.68,6.69,6.68,6.68,8000.0,6.1886,6.1978,6.1886,6.1886,8000.0
2012-11-30 14:50:00,6.67,6.68,6.67,6.68,2400.0,6.1793,6.1886,6.1793,6.1886,2400.0
2012-11-30 14:55:00,6.67,6.67,6.67,6.67,800.0,6.1793,6.1793,6.1793,6.1793,800.0
2012-11-30 15:00:00,6.67,6.67,6.67,6.67,6400.0,6.1793,6.1793,6.1793,6.1793,6400.0
2012-11-30 15:05:00,6.67,6.67,6.66,6.66,2400.0,6.1793,6.1793,6.17,6.17,2400.0
2012-11-30 15:10:00,6.67,6.68,6.67,6.68,8800.0,6.1793,6.1886,6.1793,6.1886,8800.0
2012-11-30 15:15:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-30 15:20:00,6.69,6.69,6.69,6.69,4800.0,6.1978,6.1978,6.1978,6.1978,4800.0
2012-11-30 15:25:00,6.68,6.68,6.68,6.68,1600.0,6.1886,6.1886,6.1886,6.1886,1600.0
2012-11-30 15:30:00,6.69,6.69,6.69,6.69,4000.0,6.1978,6.1978,6.1978,6.1978,4000.0
2012-11-30 15:35:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-11-30 15:40:00,6.7,6.7,6.69,6.69,26400.0,6.2071,6.2071,6.1978,6.1978,26400.0
2012-11-30 15:45:00,6.69,6.72,6.69,6.72,4800.0,6.1978,6.2256,6.1978,6.2256,4800.0
2012-11-30 15:50:00,6.72,6.74,6.72,6.74,26400.0,6.2256,6.2441,6.2256,6.2441,26400.0
2012-11-30 15:55:00,6.75,6.76,6.71,6.71,56800.0,6.2534,6.2627,6.2163,6.2163,56800.0
2012-12-03 09:30:00,6.8,6.81,6.8,6.8,107200.0,6.2997,6.309,6.2997,6.2997,107200.0
2012-12-03 09:35:00,6.8,6.8,6.79,6.8,32000.0,6.2997,6.2997,6.2905,6.2997,32000.0
2012-12-03 09:40:00,6.8,6.8,6.78,6.78,13600.0,6.2997,6.2997,6.2812,6.2812,13600.0
2012-12-03 09:45:00,6.78,6.78,6.77,6.77,14400.0,6.2812,6.2812,6.2719,6.2719,14400.0
2012-12-03 09:50:00,6.76,6.76,6.76,6.76,12000.0,6.2627,6.2627,6.2627,6.2627,12000.0
2012-12-03 09:55:00,6.76,6.76,6.76,6.76,20000.0,6.2627,6.2627,6.2627,6.2627,20000.0
2012-12-03 10:00:00,6.74,6.75,6.7,6.72,36800.0,6.2441,6.2534,6.2071,6.2256,36800.0
2012-12-03 10:05:00,6.71,6.73,6.71,6.72,38400.0,6.2163,6.2349,6.2163,6.2256,38400.0
2012-12-03 10:10:00,6.73,6.73,6.71,6.73,67200.0,6.2349,6.2349,6.2163,6.2349,67200.0
2012-12-03 10:15:00,6.74,6.74,6.74,6.74,8800.0,6.2441,6.2441,6.2441,6.2441,8800.0
2012-12-03 10:20:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-12-03 10:25:00,6.73,6.73,6.73,6.73,7200.0,6.2349,6.2349,6.2349,6.2349,7200.0
2012-12-03 10:30:00,6.71,6.71,6.7,6.7,20800.0,6.2163,6.2163,6.2071,6.2071,20800.0
2012-12-03 10:35:00,6.7,6.7,6.69,6.7,55200.0,6.2071,6.2071,6.1978,6.2071,55200.0
2012-12-03 10:40:00,6.7,6.7,6.7,6.7,2400.0,6.2071,6.2071,6.2071,6.2071,2400.0
2012-12-03 10:45:00,6.69,6.7,6.69,6.7,4800.0,6.1978,6.2071,6.1978,6.2071,4800.0
2012-12-03 10:50:00,6.69,6.7,6.67,6.67,20000.0,6.1978,6.2071,6.1793,6.1793,20000.0
2012-12-03 10:55:00,6.67,6.67,6.66,6.66,25600.0,6.1793,6.1793,6.17,6.17,25600.0
2012-12-03 11:00:00,6.66,6.67,6.66,6.67,1600.0,6.17,6.1793,6.17,6.1793,1600.0
2012-12-03 11:05:00,6.67,6.67,6.67,6.67,4800.0,6.1793,6.1793,6.1793,6.1793,4800.0
2012-12-03 11:10:00,6.67,6.68,6.67,6.67,3200.0,6.1793,6.1886,6.1793,6.1793,3200.0
2012-12-03 11:15:00,6.67,6.68,6.67,6.68,8000.0,6.1793,6.1886,6.1793,6.1886,8000.0
2012-12-03 11:20:00,6.68,6.68,6.67,6.67,4800.0,6.1886,6.1886,6.1793,6.1793,4800.0
2012-12-03 11:25:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-12-03 11:30:00,6.67,6.68,6.66,6.68,13600.0,6.1793,6.1886,6.17,6.1886,13600.0
2012-12-03 11:35:00,6.68,6.68,6.68,6.68,8000.0,6.1886,6.1886,6.1886,6.1886,8000.0
2012-12-03 11:40:00,6.68,6.68,6.67,6.67,4800.0,6.1886,6.1886,6.1793,6.1793,4800.0
2012-12-03 11:45:00,6.68,6.68,6.68,6.68,3200.0,6.1886,6.1886,6.1886,6.1886,3200.0
2012-12-03 11:50:00,6.69,6.69,6.69,6.69,24800.0,6.1978,6.1978,6.1978,6.1978,24800.0
2012-12-03 11:55:00,6.7,6.7,6.7,6.7,3200.0,6.2071,6.2071,6.2071,6.2071,3200.0
2012-12-03 12:00:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-12-03 12:05:00,6.7,6.7,6.7,6.7,800.0,6.2071,6.2071,6.2071,6.2071,800.0
2012-12-03 12:10:00,6.7,6.7,6.7,6.7,1600.0,6.2071,6.2071,6.2071,6.2071,1600.0
2012-12-03 12:15:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-12-03 12:20:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-12-03 12:25:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-12-03 12:30:00,6.71,6.71,6.71,6.71,12800.0,6.2163,6.2163,6.2163,6.2163,12800.0
2012-12-03 12:35:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 12:40:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 12:45:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 12:50:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 12:55:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 13:00:00,6.67,6.67,6.67,6.67,4000.0,6.1793,6.1793,6.1793,6.1793,4000.0
2012-12-03 13:05:00,6.67,6.67,6.67,6.67,2400.0,6.1793,6.1793,6.1793,6.1793,2400.0
2012-12-03 13:10:00,6.67,6.67,6.67,6.67,1600.0,6.1793,6.1793,6.1793,6.1793,1600.0
2012-12-03 13:15:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-12-03 13:20:00,6.68,6.68,6.67,6.67,3200.0,6.1886,6.1886,6.1793,6.1793,3200.0
2012-12-03 13:25:00,6.67,6.67,6.67,6.67,2400.0,6.1793,6.1793,6.1793,6.1793,2400.0
2012-12-03 13:30:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-12-03 13:35:00,6.63,6.64,6.63,6.63,12800.0,6.1422,6.1515,6.1422,6.1422,12800.0
2012-12-03 13:40:00,6.64,6.65,6.64,6.65,44800.0,6.1515,6.1608,6.1515,6.1608,44800.0
2012-12-03 13:45:00,6.64,6.64,6.64,6.64,1600.0,6.1515,6.1515,6.1515,6.1515,1600.0
2012-12-03 13:50:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-03 13:55:00,6.66,6.66,6.66,6.66,4000.0,6.17,6.17,6.17,6.17,4000.0
2012-12-03 14:00:00,6.65,6.66,6.65,6.65,41600.0,6.1608,6.17,6.1608,6.1608,41600.0
2012-12-03 14:05:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:10:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:15:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:20:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:25:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:30:00,6.65,6.66,6.65,6.66,4000.0,6.1608,6.17,6.1608,6.17,4000.0
2012-12-03 14:35:00,6.64,6.64,6.64,6.64,11200.0,6.1515,6.1515,6.1515,6.1515,11200.0
2012-12-03 14:40:00,6.64,6.64,6.64,6.64,1600.0,6.1515,6.1515,6.1515,6.1515,1600.0
2012-12-03 14:45:00,6.64,6.64,6.64,6.64,800.0,6.1515,6.1515,6.1515,6.1515,800.0
2012-12-03 14:50:00,6.65,6.65,6.65,6.65,6400.0,6.1608,6.1608,6.1608,6.1608,6400.0
2012-12-03 14:55:00,6.64,6.65,6.64,6.65,1600.0,6.1515,6.1608,6.1515,6.1608,1600.0
2012-12-03 15:00:00,6.68,6.69,6.67,6.69,8800.0,6.1886,6.1978,6.1793,6.1978,8800.0
2012-12-03 15:05:00,6.65,6.65,6.65,6.65,800.0,6.1608,6.1608,6.1608,6.1608,800.0
2012-12-03 15:10:00,6.65,6.65,6.64,6.64,54400.0,6.1608,6.1608,6.1515,6.1515,54400.0
2012-12-03 15:15:00,6.64,6.64,6.62,6.62,108800.0,6.1515,6.1515,6.133,6.133,108800.0
2012-12-03 15:20:00,6.63,6.64,6.63,6.64,7200.0,6.1422,6.1515,6.1422,6.1515,7200.0
2012-12-03 15:25:00,6.64,6.64,6.64,6.64,7200.0,6.1515,6.1515,6.1515,6.1515,7200.0
2012-12-03 15:30:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-03 15:35:00,6.65,6.66,6.65,6.65,21600.0,6.1608,6.17,6.1608,6.1608,21600.0
2012-12-03 15:40:00,6.66,6.67,6.66,6.67,20000.0,6.17,6.1793,6.17,6.1793,20000.0
2012-12-03 15:45:00,6.67,6.67,6.65,6.65,4800.0,6.1793,6.1793,6.1608,6.1608,4800.0
2012-12-03 15:50:00,6.67,6.67,6.67,6.67,3200.0,6.1793,6.1793,6.1793,6.1793,3200.0
2012-12-03 15:55:00,6.66,6.66,6.62,6.63,39200.0,6.17,6.17,6.133,6.1422,39200.0
2012-12-04 09:30:00,6.63,6.65,6.62,6.64,45600.0,6.1422,6.1608,6.133,6.1515,45600.0
2012-12-04 09:35:00,6.64,6.65,6.63,6.65,53600.0,6.1515,6.1608,6.1422,6.1608,53600.0
2012-12-04 09:40:00,6.65,6.66,6.65,6.66,6400.0,6.1608,6.17,6.1608,6.17,6400.0
2012-12-04 09:45:00,6.68,6.68,6.67,6.67,8000.0,6.1886,6.1886,6.1793,6.1793,8000.0
2012-12-04 09:50:00,6.67,6.68,6.67,6.68,8800.0,6.1793,6.1886,6.1793,6.1886,8800.0
2012-12-04 09:55:00,6.67,6.67,6.67,6.67,3200.0,6.1793,6.1793,6.1793,6.1793,3200.0
2012-12-04 10:00:00,6.66,6.66,6.64,6.64,60800.0,6.17,6.17,6.1515,6.1515,60800.0
2012-12-04 10:05:00,6.67,6.69,6.67,6.69,5600.0,6.1793,6.1978,6.1793,6.1978,5600.0
2012-12-04 10:10:00,6.69,6.71,6.69,6.71,8000.0,6.1978,6.2163,6.1978,6.2163,8000.0
2012-12-04 10:15:00,6.7,6.7,6.69,6.69,4800.0,6.2071,6.2071,6.1978,6.1978,4800.0
2012-12-04 10:20:00,6.68,6.69,6.68,6.68,7200.0,6.1886,6.1978,6.1886,6.1886,7200.0
2012-12-04 10:25:00,6.66,6.67,6.65,6.65,7200.0,6.17,6.1793,6.1608,6.1608,7200.0
2012-12-04 10:30:00,6.65,6.65,6.65,6.65,4800.0,6.1608,6.1608,6.1608,6.1608,4800.0
2012-12-04 10:35:00,6.64,6.64,6.64,6.64,800.0,6.1515,6.1515,6.1515,6.1515,800.0
2012-12-04 10:40:00,6.64,6.65,6.64,6.64,4000.0,6.1515,6.1608,6.1515,6.1515,4000.0
2012-12-04 10:45:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 10:50:00,6.65,6.65,6.65,6.65,3200.0,6.1608,6.1608,6.1608,6.1608,3200.0
2012-12-04 10:55:00,6.65,6.65,6.65,6.65,800.0,6.1608,6.1608,6.1608,6.1608,800.0
2012-12-04 11:00:00,6.65,6.65,6.65,6.65,2400.0,6.1608,6.1608,6.1608,6.1608,2400.0
2012-12-04 11:05:00,6.64,6.64,6.62,6.62,61600.0,6.1515,6.1515,6.133,6.133,61600.0
2012-12-04 11:10:00,6.62,6.63,6.62,6.62,27200.0,6.133,6.1422,6.133,6.133,27200.0
2012-12-04 11:15:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 11:20:00,6.62,6.62,6.62,6.62,8800.0,6.133,6.133,6.133,6.133,8800.0
2012-12-04 11:25:00,6.61,6.61,6.61,6.61,800.0,6.1237,6.1237,6.1237,6.1237,800.0
2012-12-04 11:30:00,6.62,6.62,6.62,6.62,15200.0,6.133,6.133,6.133,6.133,15200.0
2012-12-04 11:35:00,6.63,6.63,6.63,6.63,3200.0,6.1422,6.1422,6.1422,6.1422,3200.0
2012-12-04 11:40:00,6.64,6.65,6.64,6.65,78400.0,6.1515,6.1608,6.1515,6.1608,78400.0
2012-12-04 11:45:00,6.65,6.65,6.65,6.65,4000.0,6.1608,6.1608,6.1608,6.1608,4000.0
2012-12-04 11:50:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-04 11:55:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-04 12:00:00,6.65,6.65,6.62,6.62,12800.0,6.1608,6.1608,6.133,6.133,12800.0
2012-12-04 12:05:00,6.62,6.62,6.61,6.61,6400.0,6.133,6.133,6.1237,6.1237,6400.0
2012-12-04 12:10:00,6.61,6.61,6.61,6.61,8000.0,6.1237,6.1237,6.1237,6.1237,8000.0
2012-12-04 12:15:00,6.62,6.62,6.62,6.62,1600.0,6.133,6.133,6.133,6.133,1600.0
2012-12-04 12:20:00,6.6,6.6,6.59,6.59,66400.0,6.1144,6.1144,6.1052,6.1052,66400.0
2012-12-04 12:25:00,6.59,6.59,6.59,6.59,12000.0,6.1052,6.1052,6.1052,6.1052,12000.0
2012-12-04 12:30:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 12:35:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 12:40:00,6.61,6.61,6.61,6.61,800.0,6.1237,6.1237,6.1237,6.1237,800.0
2012-12-04 12:45:00,6.62,6.62,6.62,6.62,13600.0,6.133,6.133,6.133,6.133,13600.0
2012-12-04 12:50:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 12:55:00,6.61,6.61,6.61,6.61,8000.0,6.1237,6.1237,6.1237,6.1237,8000.0
2012-12-04 13:00:00,6.61,6.61,6.59,6.59,4000.0,6.1237,6.1237,6.1052,6.1052,4000.0
2012-12-04 13:05:00,6.59,6.6,6.59,6.59,14400.0,6.1052,6.1144,6.1052,6.1052,14400.0
2012-12-04 13:10:00,6.59,6.59,6.59,6.59,800.0,6.1052,6.1052,6.1052,6.1052,800.0
2012-12-04 13:15:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 13:20:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 13:25:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 13:30:00,6.61,6.62,6.61,6.62,9600.0,6.1237,6.133,6.1237,6.133,9600.0
2012-12-04 13:35:00,6.61,6.61,6.61,6.61,1600.0,6.1237,6.1237,6.1237,6.1237,1600.0
2012-12-04 13:40:00,6.61,6.62,6.61,6.62,16800.0,6.1237,6.133,6.1237,6.133,16800.0
2012-12-04 13:45:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 13:50:00,6.64,6.64,6.64,6.64,16000.0,6.1515,6.1515,6.1515,6.1515,16000.0
2012-12-04 13:55:00,6.63,6.63,6.63,6.63,800.0,6.1422,6.1422,6.1422,6.1422,800.0
2012-12-04 14:00:00,6.63,6.63,6.63,6.63,0.0,6.1422,6.1422,6.1422,6.1422,0.0
2012-12-04 14:05:00,6.64,6.64,6.64,6.64,2400.0,6.1515,6.1515,6.1515,6.1515,2400.0
2012-12-04 14:10:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:15:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:20:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:25:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:30:00,6.62,6.62,6.62,6.62,800.0,6.133,6.133,6.133,6.133,800.0
2012-12-04 14:35:00,6.62,6.62,6.62,6.62,3200.0,6.133,6.133,6.133,6.133,3200.0
2012-12-04 14:40:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 14:45:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 14:50:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 14:55:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 15:00:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 15:05:00,6.65,6.65,6.65,6.65,800.0,6.1608,6.1608,6.1608,6.1608,800.0
2012-12-04 15:10:00,6.64,6.64,6.64,6.64,800.0,6.1515,6.1515,6.1515,6.1515,800.0
2012-12-04 15:15:00,6.64,6.64,6.64,6.64,800.0,6.1515,6.1515,6.1515,6.1515,800.0
2012-12-04 15:20:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:25:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:30:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:35:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:40:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:45:00,6.63,6.63,6.63,6.63,800.0,6.1422,6.1422,6.1422,6.1422,800.0
2012-12-04 15:50:00,6.61,6.62,6.61,6.62,8800.0,6.1237,6.133,6.1237,6.133,8800.0
2012-12-04 15:55:00,6.62,6.63,6.6,6.6,192800.0,6.133,6.1422,6.1144,6.1144,192800.0
2012-12-05 09:30:00,6.65,6.66,6.65,6.66,4000.0,6.1608,6.17,6.1608,6.17,4000.0
2012-12-05 09:35:00,6.66,6.69,6.66,6.69,8800.0,6.17,6.1978,6.17,6.1978,8800.0
2012-12-05 09:40:00,6.68,6.7,6.68,6.68,50400.0,6.1886,6.2071,6.1886,6.1886,50400.0
2012-12-05 09:45:00,6.69,6.69,6.67,6.67,16800.0,6.1978,6.1978,6.1793,6.1793,16800.0
2012-12-05 09:50:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-12-05 09:55:00,6.67,6.67,6.67,6.67,12800.0,6.1793,6.1793,6.1793,6.1793,12800.0
2012-12-05 10:00:00,6.69,6.69,6.66,6.66,80800.0,6.1978,6.1978,6.17,6.17,80800.0
2012-12-05 10:05:00,6.67,6.67,6.67,6.67,800.0,6.1793,6.1793,6.1793,6.1793,800.0
2012-12-05 10:10:00,6.67,6.67,6.67,6.67,0.0,6.1793,6.1793,6.1793,6.1793,0.0
2012-12-05 10:15:00,6.66,6.68,6.66,6.68,7200.0,6.17,6.1886,6.17,6.1886,7200.0
2012-12-05 10:20:00,6.68,6.68,6.67,6.68,20000.0,6.1886,6.1886,6.1793,6.1886,20000.0
2012-12-05 10:25:00,6.65,6.65,6.65,6.65,4000.0,6.1608,6.1608,6.1608,6.1608,4000.0
2012-12-05 10:30:00,6.64,6.64,6.64,6.64,14400.0,6.1515,6.1515,6.1515,6.1515,14400.0
2012-12-05 10:35:00,6.65,6.66,6.65,6.65,4000.0,6.1608,6.17,6.1608,6.1608,4000.0
2012-12-05 10:40:00,6.65,6.65,6.62,6.62,122400.0,6.1608,6.1608,6.133,6.133,122400.0
2012-12-05 10:45:00,6.6,6.61,6.6,6.6,88800.0,6.1144,6.1237,6.1144,6.1144,88800.0
2012-12-05 10:50:00,6.61,6.61,6.58,6.58,11200.0,6.1237,6.1237,6.0959,6.0959,11200.0
2012-12-05 10:55:00,6.57,6.59,6.56,6.59,81600.0,6.0866,6.1052,6.0774,6.1052,81600.0
2012-12-05 11:00:00,6.57,6.58,6.57,6.58,30400.0,6.0866,6.0959,6.0866,6.0959,30400.0
2012-12-05 11:05:00,6.58,6.59,6.58,6.59,20000.0,6.0959,6.1052,6.0959,6.1052,20000.0
2012-12-05 11:10:00,6.59,6.61,6.59,6.61,9600.0,6.1052,6.1237,6.1052,6.1237,9600.0
2012-12-05 11:15:00,6.61,6.62,6.61,6.61,71200.0,6.1237,6.133,6.1237,6.1237,71200.0
2012-12-05 11:20:00,6.6,6.61,6.6,6.61,19200.0,6.1144,6.1237,6.1144,6.1237,19200.0
2012-12-05 11:25:00,6.63,6.64,6.63,6.64,3200.0,6.1422,6.1515,6.1422,6.1515,3200.0
2012-12-05 11:30:00,6.63,6.68,6.63,6.68,14400.0,6.1422,6.1886,6.1422,6.1886,14400.0
2012-12-05 11:35:00,6.68,6.68,6.68,6.68,0.0,6.1886,6.1886,6.1886,6.1886,0.0
2012-12-05 11:40:00,6.69,6.7,6.69,6.7,89600.0,6.1978,6.2071,6.1978,6.2071,89600.0
2012-12-05 11:45:00,6.71,6.71,6.71,6.71,12000.0,6.2163,6.2163,6.2163,6.2163,12000.0
2012-12-05 11:50:00,6.71,6.72,6.71,6.72,9600.0,6.2163,6.2256,6.2163,6.2256,9600.0
2012-12-05 11:55:00,6.74,6.75,6.74,6.75,58400.0,6.2441,6.2534,6.2441,6.2534,58400.0
2012-12-05 12:00:00,6.76,6.78,6.76,6.78,41600.0,6.2627,6.2812,6.2627,6.2812,41600.0
2012-12-05 12:05:00,6.79,6.8,6.77,6.78,24800.0,6.2905,6.2997,6.2719,6.2812,24800.0
2012-12-05 12:10:00,6.78,6.78,6.78,6.78,1600.0,6.2812,6.2812,6.2812,6.2812,1600.0
2012-12-05 12:15:00,6.76,6.76,6.76,6.76,4000.0,6.2627,6.2627,6.2627,6.2627,4000.0
2012-12-05 12:20:00,6.77,6.77,6.77,6.77,6400.0,6.2719,6.2719,6.2719,6.2719,6400.0
2012-12-05 12:25:00,6.77,6.77,6.76,6.76,43200.0,6.2719,6.2719,6.2627,6.2627,43200.0
2012-12-05 12:30:00,6.77,6.79,6.77,6.78,36000.0,6.2719,6.2905,6.2719,6.2812,36000.0
2012-12-05 12:35:00,6.79,6.8,6.79,6.79,20800.0,6.2905,6.2997,6.2905,6.2905,20800.0
2012-12-05 12:40:00,6.8,6.81,6.8,6.8,24800.0,6.2997,6.309,6.2997,6.2997,24800.0
2012-12-05 12:45:00,6.8,6.8,6.8,6.8,43200.0,6.2997,6.2997,6.2997,6.2997,43200.0
2012-12-05 12:50:00,6.8,6.8,6.79,6.79,24000.0,6.2997,6.2997,6.2905,6.2905,24000.0
2012-12-05 12:55:00,6.79,6.8,6.79,6.8,16800.0,6.2905,6.2997,6.2905,6.2997,16800.0
2012-12-05 13:00:00,6.8,6.8,6.8,6.8,800.0,6.2997,6.2997,6.2997,6.2997,800.0
2012-12-05 13:05:00,6.79,6.8,6.79,6.8,9600.0,6.2905,6.2997,6.2905,6.2997,9600.0
2012-12-05 13:10:00,6.8,6.8,6.8,6.8,3200.0,6.2997,6.2997,6.2997,6.2997,3200.0
2012-12-05 13:15:00,6.8,6.8,6.78,6.78,53600.0,6.2997,6.2997,6.2812,6.2812,53600.0
2012-12-05 13:20:00,6.78,6.79,6.78,6.78,20800.0,6.2812,6.2905,6.2812,6.2812,20800.0
2012-12-05 13:25:00,6.78,6.78,6.78,6.78,6400.0,6.2812,6.2812,6.2812,6.2812,6400.0
2012-12-05 13:30:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-05 13:35:00,6.78,6.78,6.78,6.78,22400.0,6.2812,6.2812,6.2812,6.2812,22400.0
2012-12-05 13:40:00,6.78,6.78,6.78,6.78,2400.0,6.2812,6.2812,6.2812,6.2812,2400.0
2012-12-05 13:45:00,6.77,6.77,6.77,6.77,8800.0,6.2719,6.2719,6.2719,6.2719,8800.0
2012-12-05 13:50:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-12-05 13:55:00,6.77,6.77,6.77,6.77,28800.0,6.2719,6.2719,6.2719,6.2719,28800.0
2012-12-05 14:00:00,6.78,6.78,6.78,6.78,12000.0,6.2812,6.2812,6.2812,6.2812,12000.0
2012-12-05 14:05:00,6.79,6.79,6.78,6.78,40800.0,6.2905,6.2905,6.2812,6.2812,40800.0
2012-12-05 14:10:00,6.78,6.78,6.78,6.78,40800.0,6.2812,6.2812,6.2812,6.2812,40800.0
2012-12-05 14:15:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-05 14:20:00,6.79,6.79,6.79,6.79,3200.0,6.2905,6.2905,6.2905,6.2905,3200.0
2012-12-05 14:25:00,6.79,6.79,6.79,6.79,0.0,6.2905,6.2905,6.2905,6.2905,0.0
2012-12-05 14:30:00,6.78,6.78,6.78,6.78,16000.0,6.2812,6.2812,6.2812,6.2812,16000.0
2012-12-05 14:35:00,6.79,6.79,6.78,6.78,1600.0,6.2905,6.2905,6.2812,6.2812,1600.0
2012-12-05 14:40:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-05 14:45:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-12-05 14:50:00,6.79,6.79,6.78,6.78,2400.0,6.2905,6.2905,6.2812,6.2812,2400.0
2012-12-05 14:55:00,6.78,6.78,6.76,6.76,48000.0,6.2812,6.2812,6.2627,6.2627,48000.0
2012-12-05 15:00:00,6.77,6.77,6.77,6.77,8800.0,6.2719,6.2719,6.2719,6.2719,8800.0
2012-12-05 15:05:00,6.8,6.8,6.8,6.8,8000.0,6.2997,6.2997,6.2997,6.2997,8000.0
2012-12-05 15:10:00,6.79,6.8,6.79,6.8,4800.0,6.2905,6.2997,6.2905,6.2997,4800.0
2012-12-05 15:15:00,6.79,6.79,6.79,6.79,16000.0,6.2905,6.2905,6.2905,6.2905,16000.0
2012-12-05 15:20:00,6.78,6.78,6.78,6.78,7200.0,6.2812,6.2812,6.2812,6.2812,7200.0
2012-12-05 15:25:00,6.78,6.78,6.78,6.78,16800.0,6.2812,6.2812,6.2812,6.2812,16800.0
2012-12-05 15:30:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-05 15:35:00,6.79,6.79,6.76,6.76,65600.0,6.2905,6.2905,6.2627,6.2627,65600.0
2012-12-05 15:40:00,6.76,6.77,6.75,6.76,8800.0,6.2627,6.2719,6.2534,6.2627,8800.0
2012-12-05 15:45:00,6.75,6.75,6.74,6.74,7200.0,6.2534,6.2534,6.2441,6.2441,7200.0
2012-12-05 15:50:00,6.74,6.75,6.74,6.75,15200.0,6.2441,6.2534,6.2441,6.2534,15200.0
2012-12-05 15:55:00,6.75,6.75,6.71,6.73,57600.0,6.2534,6.2534,6.2163,6.2349,57600.0
2012-12-06 09:30:00,6.74,6.75,6.73,6.75,111200.0,6.2441,6.2534,6.2349,6.2534,111200.0
2012-12-06 09:35:00,6.76,6.77,6.76,6.77,4800.0,6.2627,6.2719,6.2627,6.2719,4800.0
2012-12-06 09:40:00,6.76,6.77,6.76,6.77,8000.0,6.2627,6.2719,6.2627,6.2719,8000.0
2012-12-06 09:45:00,6.75,6.75,6.74,6.74,35200.0,6.2534,6.2534,6.2441,6.2441,35200.0
2012-12-06 09:50:00,6.74,6.76,6.74,6.76,40800.0,6.2441,6.2627,6.2441,6.2627,40800.0
2012-12-06 09:55:00,6.76,6.76,6.73,6.74,5600.0,6.2627,6.2627,6.2349,6.2441,5600.0
2012-12-06 10:00:00,6.74,6.74,6.73,6.73,2400.0,6.2441,6.2441,6.2349,6.2349,2400.0
2012-12-06 10:05:00,6.73,6.73,6.73,6.73,4800.0,6.2349,6.2349,6.2349,6.2349,4800.0
2012-12-06 10:10:00,6.72,6.72,6.72,6.72,4000.0,6.2256,6.2256,6.2256,6.2256,4000.0
2012-12-06 10:15:00,6.72,6.72,6.71,6.72,10400.0,6.2256,6.2256,6.2163,6.2256,10400.0
2012-12-06 10:20:00,6.72,6.72,6.7,6.7,44800.0,6.2256,6.2256,6.2071,6.2071,44800.0
2012-12-06 10:25:00,6.73,6.73,6.73,6.73,800.0,6.2349,6.2349,6.2349,6.2349,800.0
2012-12-06 10:30:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-06 10:35:00,6.74,6.75,6.74,6.75,13600.0,6.2441,6.2534,6.2441,6.2534,13600.0
2012-12-06 10:40:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-12-06 10:45:00,6.77,6.78,6.76,6.77,62400.0,6.2719,6.2812,6.2627,6.2719,62400.0
2012-12-06 10:50:00,6.78,6.78,6.78,6.78,12800.0,6.2812,6.2812,6.2812,6.2812,12800.0
2012-12-06 10:55:00,6.78,6.78,6.78,6.78,4000.0,6.2812,6.2812,6.2812,6.2812,4000.0
2012-12-06 11:00:00,6.77,6.77,6.77,6.77,19200.0,6.2719,6.2719,6.2719,6.2719,19200.0
2012-12-06 11:05:00,6.76,6.76,6.76,6.76,34400.0,6.2627,6.2627,6.2627,6.2627,34400.0
2012-12-06 11:10:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 11:15:00,6.77,6.77,6.77,6.77,4000.0,6.2719,6.2719,6.2719,6.2719,4000.0
2012-12-06 11:20:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-12-06 11:25:00,6.78,6.78,6.78,6.78,36000.0,6.2812,6.2812,6.2812,6.2812,36000.0
2012-12-06 11:30:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-12-06 11:35:00,6.77,6.79,6.77,6.79,19200.0,6.2719,6.2905,6.2719,6.2905,19200.0
2012-12-06 11:40:00,6.78,6.78,6.78,6.78,5600.0,6.2812,6.2812,6.2812,6.2812,5600.0
2012-12-06 11:45:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 11:50:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-12-06 11:55:00,6.76,6.76,6.75,6.75,24800.0,6.2627,6.2627,6.2534,6.2534,24800.0
2012-12-06 12:00:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-12-06 12:05:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 12:10:00,6.76,6.76,6.76,6.76,20000.0,6.2627,6.2627,6.2627,6.2627,20000.0
2012-12-06 12:15:00,6.76,6.76,6.76,6.76,4800.0,6.2627,6.2627,6.2627,6.2627,4800.0
2012-12-06 12:20:00,6.76,6.76,6.76,6.76,4800.0,6.2627,6.2627,6.2627,6.2627,4800.0
2012-12-06 12:25:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 12:30:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-12-06 12:35:00,6.73,6.74,6.73,6.74,3200.0,6.2349,6.2441,6.2349,6.2441,3200.0
2012-12-06 12:40:00,6.73,6.73,6.72,6.73,4800.0,6.2349,6.2349,6.2256,6.2349,4800.0
2012-12-06 12:45:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-06 12:50:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-06 12:55:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-06 13:00:00,6.72,6.72,6.72,6.72,11200.0,6.2256,6.2256,6.2256,6.2256,11200.0
2012-12-06 13:05:00,6.72,6.72,6.72,6.72,0.0,6.2256,6.2256,6.2256,6.2256,0.0
2012-12-06 13:10:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-06 13:15:00,6.75,6.76,6.75,6.76,2400.0,6.2534,6.2627,6.2534,6.2627,2400.0
2012-12-06 13:20:00,6.76,6.77,6.76,6.77,8000.0,6.2627,6.2719,6.2627,6.2719,8000.0
2012-12-06 13:25:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-12-06 13:30:00,6.76,6.76,6.76,6.76,8000.0,6.2627,6.2627,6.2627,6.2627,8000.0
2012-12-06 13:35:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 13:40:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 13:45:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 13:50:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-12-06 13:55:00,6.77,6.77,6.76,6.76,7200.0,6.2719,6.2719,6.2627,6.2627,7200.0
2012-12-06 14:00:00,6.77,6.77,6.76,6.76,4800.0,6.2719,6.2719,6.2627,6.2627,4800.0
2012-12-06 14:05:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 14:10:00,6.76,6.76,6.76,6.76,3200.0,6.2627,6.2627,6.2627,6.2627,3200.0
2012-12-06 14:15:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 14:20:00,6.77,6.77,6.77,6.77,8000.0,6.2719,6.2719,6.2719,6.2719,8000.0
2012-12-06 14:25:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-12-06 14:30:00,6.78,6.78,6.78,6.78,1600.0,6.2812,6.2812,6.2812,6.2812,1600.0
2012-12-06 14:35:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 14:40:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 14:45:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 14:50:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 14:55:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 15:00:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 15:05:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-12-06 15:10:00,6.76,6.76,6.76,6.76,4000.0,6.2627,6.2627,6.2627,6.2627,4000.0
2012-12-06 15:15:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 15:20:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-12-06 15:25:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 15:30:00,6.77,6.77,6.77,6.77,8800.0,6.2719,6.2719,6.2719,6.2719,8800.0
2012-12-06 15:35:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-12-06 15:40:00,6.79,6.8,6.79,6.8,16800.0,6.2905,6.2997,6.2905,6.2997,16800.0
2012-12-06 15:45:00,6.79,6.79,6.79,6.79,12800.0,6.2905,6.2905,6.2905,6.2905,12800.0
2012-12-06 15:50:00,6.8,6.8,6.8,6.8,4800.0,6.2997,6.2997,6.2997,6.2997,4800.0
2012-12-06 15:55:00,6.8,6.8,6.79,6.8,44800.0,6.2997,6.2997,6.2905,6.2997,44800.0
2012-12-07 09:30:00,6.89,6.92,6.88,6.92,71200.0,6.3831,6.4109,6.3738,6.4109,71200.0
2012-12-07 09:35:00,6.89,6.89,6.89,6.89,26400.0,6.3831,6.3831,6.3831,6.3831,26400.0
2012-12-07 09:40:00,6.88,6.88,6.88,6.88,800.0,6.3738,6.3738,6.3738,6.3738,800.0
2012-12-07 09:45:00,6.89,6.89,6.87,6.87,6400.0,6.3831,6.3831,6.3646,6.3646,6400.0
2012-12-07 09:50:00,6.87,6.87,6.86,6.86,17600.0,6.3646,6.3646,6.3553,6.3553,17600.0
2012-12-07 09:55:00,6.84,6.87,6.84,6.86,24800.0,6.3368,6.3646,6.3368,6.3553,24800.0
2012-12-07 10:00:00,6.86,6.88,6.86,6.88,5600.0,6.3553,6.3738,6.3553,6.3738,5600.0
2012-12-07 10:05:00,6.88,6.9,6.88,6.89,32000.0,6.3738,6.3924,6.3738,6.3831,32000.0
2012-12-07 10:10:00,6.89,6.89,6.89,6.89,3200.0,6.3831,6.3831,6.3831,6.3831,3200.0
2012-12-07 10:15:00,6.89,6.89,6.89,6.89,800.0,6.3831,6.3831,6.3831,6.3831,800.0
2012-12-07 10:20:00,6.89,6.89,6.89,6.89,6400.0,6.3831,6.3831,6.3831,6.3831,6400.0
2012-12-07 10:25:00,6.88,6.88,6.87,6.87,5600.0,6.3738,6.3738,6.3646,6.3646,5600.0
2012-12-07 10:30:00,6.88,6.88,6.85,6.85,22400.0,6.3738,6.3738,6.346,6.346,22400.0
2012-12-07 10:35:00,6.84,6.84,6.84,6.84,56000.0,6.3368,6.3368,6.3368,6.3368,56000.0
2012-12-07 10:40:00,6.85,6.86,6.85,6.86,20800.0,6.346,6.3553,6.346,6.3553,20800.0
2012-12-07 10:45:00,6.86,6.86,6.86,6.86,0.0,6.3553,6.3553,6.3553,6.3553,0.0
2012-12-07 10:50:00,6.85,6.85,6.85,6.85,8000.0,6.346,6.346,6.346,6.346,8000.0
2012-12-07 10:55:00,6.85,6.85,6.85,6.85,8800.0,6.346,6.346,6.346,6.346,8800.0
2012-12-07 11:00:00,6.82,6.82,6.82,6.82,4000.0,6.3183,6.3183,6.3183,6.3183,4000.0
2012-12-07 11:05:00,6.83,6.84,6.83,6.84,4000.0,6.3275,6.3368,6.3275,6.3368,4000.0
2012-12-07 11:10:00,6.83,6.83,6.83,6.83,800.0,6.3275,6.3275,6.3275,6.3275,800.0
2012-12-07 11:15:00,6.83,6.83,6.83,6.83,0.0,6.3275,6.3275,6.3275,6.3275,0.0
2012-12-07 11:20:00,6.85,6.85,6.85,6.85,18400.0,6.346,6.346,6.346,6.346,18400.0
2012-12-07 11:25:00,6.85,6.86,6.85,6.86,16800.0,6.346,6.3553,6.346,6.3553,16800.0
2012-12-07 11:30:00,6.85,6.85,6.85,6.85,1600.0,6.346,6.346,6.346,6.346,1600.0
2012-12-07 11:35:00,6.87,6.87,6.87,6.87,4000.0,6.3646,6.3646,6.3646,6.3646,4000.0
2012-12-07 11:40:00,6.87,6.87,6.87,6.87,4800.0,6.3646,6.3646,6.3646,6.3646,4800.0
2012-12-07 11:45:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 11:50:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 11:55:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 12:00:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 12:05:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 12:10:00,6.86,6.86,6.86,6.86,8800.0,6.3553,6.3553,6.3553,6.3553,8800.0
2012-12-07 12:15:00,6.86,6.88,6.86,6.88,33600.0,6.3553,6.3738,6.3553,6.3738,33600.0
2012-12-07 12:20:00,6.87,6.88,6.87,6.88,3200.0,6.3646,6.3738,6.3646,6.3738,3200.0
2012-12-07 12:25:00,6.88,6.88,6.88,6.88,2400.0,6.3738,6.3738,6.3738,6.3738,2400.0
2012-12-07 12:30:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 12:35:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 12:40:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 12:45:00,6.88,6.88,6.88,6.88,800.0,6.3738,6.3738,6.3738,6.3738,800.0
2012-12-07 12:50:00,6.87,6.87,6.87,6.87,5600.0,6.3646,6.3646,6.3646,6.3646,5600.0
2012-12-07 12:55:00,6.87,6.87,6.87,6.87,23200.0,6.3646,6.3646,6.3646,6.3646,23200.0
2012-12-07 13:00:00,6.88,6.9,6.88,6.9,2400.0,6.3738,6.3924,6.3738,6.3924,2400.0
2012-12-07 13:05:00,6.89,6.89,6.88,6.89,9600.0,6.3831,6.3831,6.3738,6.3831,9600.0
2012-12-07 13:10:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-07 13:15:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-07 13:20:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-07 13:25:00,6.91,6.91,6.91,6.91,7200.0,6.4016,6.4016,6.4016,6.4016,7200.0
2012-12-07 13:30:00,6.89,6.9,6.89,6.9,3200.0,6.3831,6.3924,6.3831,6.3924,3200.0
2012-12-07 13:35:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-07 13:40:00,6.89,6.89,6.88,6.88,2400.0,6.3831,6.3831,6.3738,6.3738,2400.0
2012-12-07 13:45:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 13:50:00,6.89,6.89,6.89,6.89,4000.0,6.3831,6.3831,6.3831,6.3831,4000.0
2012-12-07 13:55:00,6.88,6.88,6.88,6.88,800.0,6.3738,6.3738,6.3738,6.3738,800.0
2012-12-07 14:00:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:05:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:10:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:15:00,6.88,6.88,6.88,6.88,3200.0,6.3738,6.3738,6.3738,6.3738,3200.0
2012-12-07 14:20:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:25:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:30:00,6.91,6.91,6.91,6.91,26400.0,6.4016,6.4016,6.4016,6.4016,26400.0
2012-12-07 14:35:00,6.91,6.92,6.91,6.91,18400.0,6.4016,6.4109,6.4016,6.4016,18400.0
2012-12-07 14:40:00,6.9,6.9,6.9,6.9,6400.0,6.3924,6.3924,6.3924,6.3924,6400.0
2012-12-07 14:45:00,6.9,6.9,6.9,6.9,1600.0,6.3924,6.3924,6.3924,6.3924,1600.0
2012-12-07 14:50:00,6.9,6.9,6.9,6.9,800.0,6.3924,6.3924,6.3924,6.3924,800.0
2012-12-07 14:55:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-07 15:00:00,6.9,6.9,6.89,6.89,18400.0,6.3924,6.3924,6.3831,6.3831,18400.0
2012-12-07 15:05:00,6.89,6.9,6.89,6.9,1600.0,6.3831,6.3924,6.3831,6.3924,1600.0
2012-12-07 15:10:00,6.9,6.9,6.89,6.89,3200.0,6.3924,6.3924,6.3831,6.3831,3200.0
2012-12-07 15:15:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-07 15:20:00,6.88,6.88,6.88,6.88,16800.0,6.3738,6.3738,6.3738,6.3738,16800.0
2012-12-07 15:25:00,6.89,6.89,6.89,6.89,2400.0,6.3831,6.3831,6.3831,6.3831,2400.0
2012-12-07 15:30:00,6.9,6.91,6.9,6.9,8000.0,6.3924,6.4016,6.3924,6.3924,8000.0
2012-12-07 15:35:00,6.9,6.9,6.9,6.9,8800.0,6.3924,6.3924,6.3924,6.3924,8800.0
2012-12-07 15:40:00,6.91,6.91,6.91,6.91,24800.0,6.4016,6.4016,6.4016,6.4016,24800.0
2012-12-07 15:45:00,6.91,6.92,6.91,6.91,47200.0,6.4016,6.4109,6.4016,6.4016,47200.0
2012-12-07 15:50:00,6.91,6.91,6.91,6.91,4000.0,6.4016,6.4016,6.4016,6.4016,4000.0
2012-12-07 15:55:00,6.92,6.93,6.91,6.93,60000.0,6.4109,6.4202,6.4016,6.4202,60000.0
2012-12-10 09:30:00,6.94,6.94,6.94,6.94,2400.0,6.4294,6.4294,6.4294,6.4294,2400.0
2012-12-10 09:35:00,6.95,6.95,6.94,6.94,4000.0,6.4387,6.4387,6.4294,6.4294,4000.0
2012-12-10 09:40:00,6.95,6.95,6.94,6.94,26400.0,6.4387,6.4387,6.4294,6.4294,26400.0
2012-12-10 09:45:00,6.96,6.97,6.95,6.97,105600.0,6.448,6.4572,6.4387,6.4572,105600.0
2012-12-10 09:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 09:55:00,6.96,6.96,6.96,6.96,10400.0,6.448,6.448,6.448,6.448,10400.0
2012-12-10 10:00:00,6.97,6.99,6.97,6.98,26400.0,6.4572,6.4757,6.4572,6.4665,26400.0
2012-12-10 10:05:00,6.98,6.98,6.97,6.97,21600.0,6.4665,6.4665,6.4572,6.4572,21600.0
2012-12-10 10:10:00,6.98,6.98,6.98,6.98,9600.0,6.4665,6.4665,6.4665,6.4665,9600.0
2012-12-10 10:15:00,6.96,6.96,6.95,6.95,6400.0,6.448,6.448,6.4387,6.4387,6400.0
2012-12-10 10:20:00,6.96,6.96,6.96,6.96,4800.0,6.448,6.448,6.448,6.448,4800.0
2012-12-10 10:25:00,6.97,6.97,6.97,6.97,1600.0,6.4572,6.4572,6.4572,6.4572,1600.0
2012-12-10 10:30:00,6.97,6.97,6.97,6.97,27200.0,6.4572,6.4572,6.4572,6.4572,27200.0
2012-12-10 10:35:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 10:40:00,6.97,6.97,6.97,6.97,5600.0,6.4572,6.4572,6.4572,6.4572,5600.0
2012-12-10 10:45:00,6.97,6.97,6.96,6.97,19200.0,6.4572,6.4572,6.448,6.4572,19200.0
2012-12-10 10:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 10:55:00,6.98,6.99,6.98,6.99,34400.0,6.4665,6.4757,6.4665,6.4757,34400.0
2012-12-10 11:00:00,6.99,6.99,6.98,6.98,101600.0,6.4757,6.4757,6.4665,6.4665,101600.0
2012-12-10 11:05:00,6.98,6.98,6.98,6.98,8800.0,6.4665,6.4665,6.4665,6.4665,8800.0
2012-12-10 11:10:00,6.98,6.98,6.98,6.98,8800.0,6.4665,6.4665,6.4665,6.4665,8800.0
2012-12-10 11:15:00,6.98,6.99,6.98,6.99,25600.0,6.4665,6.4757,6.4665,6.4757,25600.0
2012-12-10 11:20:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-10 11:25:00,6.98,6.98,6.98,6.98,8000.0,6.4665,6.4665,6.4665,6.4665,8000.0
2012-12-10 11:30:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-12-10 11:35:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-10 11:40:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 11:45:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 11:50:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 11:55:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 12:00:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 12:05:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 12:10:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 12:15:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-12-10 12:20:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-10 12:25:00,6.98,6.98,6.98,6.98,2400.0,6.4665,6.4665,6.4665,6.4665,2400.0
2012-12-10 12:30:00,6.98,6.98,6.98,6.98,4800.0,6.4665,6.4665,6.4665,6.4665,4800.0
2012-12-10 12:35:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 12:40:00,6.98,6.98,6.98,6.98,1600.0,6.4665,6.4665,6.4665,6.4665,1600.0
2012-12-10 12:45:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 12:50:00,6.98,6.98,6.98,6.98,26400.0,6.4665,6.4665,6.4665,6.4665,26400.0
2012-12-10 12:55:00,6.98,6.98,6.98,6.98,9600.0,6.4665,6.4665,6.4665,6.4665,9600.0
2012-12-10 13:00:00,6.98,6.98,6.98,6.98,15200.0,6.4665,6.4665,6.4665,6.4665,15200.0
2012-12-10 13:05:00,6.98,6.98,6.97,6.97,12000.0,6.4665,6.4665,6.4572,6.4572,12000.0
2012-12-10 13:10:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-10 13:15:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 13:20:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 13:25:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 13:30:00,6.96,6.97,6.96,6.97,2400.0,6.448,6.4572,6.448,6.4572,2400.0
2012-12-10 13:35:00,6.97,6.97,6.97,6.97,17600.0,6.4572,6.4572,6.4572,6.4572,17600.0
2012-12-10 13:40:00,6.96,6.97,6.96,6.97,7200.0,6.448,6.4572,6.448,6.4572,7200.0
2012-12-10 13:45:00,6.97,6.97,6.97,6.97,28800.0,6.4572,6.4572,6.4572,6.4572,28800.0
2012-12-10 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 13:55:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 14:00:00,6.96,6.96,6.96,6.96,2400.0,6.448,6.448,6.448,6.448,2400.0
2012-12-10 14:05:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-10 14:10:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-10 14:15:00,6.97,6.97,6.97,6.97,2400.0,6.4572,6.4572,6.4572,6.4572,2400.0
2012-12-10 14:20:00,6.97,6.97,6.96,6.96,1600.0,6.4572,6.4572,6.448,6.448,1600.0
2012-12-10 14:25:00,6.97,6.97,6.97,6.97,1600.0,6.4572,6.4572,6.4572,6.4572,1600.0
2012-12-10 14:30:00,6.97,6.97,6.96,6.96,19200.0,6.4572,6.4572,6.448,6.448,19200.0
2012-12-10 14:35:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-10 14:40:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-10 14:45:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-10 14:50:00,6.96,6.97,6.96,6.97,3200.0,6.448,6.4572,6.448,6.4572,3200.0
2012-12-10 14:55:00,6.97,6.97,6.97,6.97,800.0,6.4572,6.4572,6.4572,6.4572,800.0
2012-12-10 15:00:00,6.98,6.98,6.97,6.97,4800.0,6.4665,6.4665,6.4572,6.4572,4800.0
2012-12-10 15:05:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 15:10:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 15:15:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 15:20:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 15:25:00,6.98,6.98,6.98,6.98,22400.0,6.4665,6.4665,6.4665,6.4665,22400.0
2012-12-10 15:30:00,6.98,6.99,6.98,6.98,15200.0,6.4665,6.4757,6.4665,6.4665,15200.0
2012-12-10 15:35:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-12-10 15:40:00,6.99,6.99,6.98,6.98,4800.0,6.4757,6.4757,6.4665,6.4665,4800.0
2012-12-10 15:45:00,6.99,6.99,6.98,6.98,7200.0,6.4757,6.4757,6.4665,6.4665,7200.0
2012-12-10 15:50:00,6.98,6.98,6.97,6.97,24000.0,6.4665,6.4665,6.4572,6.4572,24000.0
2012-12-10 15:55:00,6.96,6.97,6.96,6.96,33600.0,6.448,6.4572,6.448,6.448,33600.0
2012-12-11 09:30:00,7.03,7.06,7.03,7.06,109600.0,6.5128,6.5406,6.5128,6.5406,109600.0
2012-12-11 09:35:00,7.06,7.07,7.05,7.06,36800.0,6.5406,6.5499,6.5313,6.5406,36800.0
2012-12-11 09:40:00,7.05,7.06,7.05,7.06,32000.0,6.5313,6.5406,6.5313,6.5406,32000.0
2012-12-11 09:45:00,7.05,7.06,7.05,7.06,11200.0,6.5313,6.5406,6.5313,6.5406,11200.0
2012-12-11 09:50:00,7.06,7.08,7.06,7.08,52000.0,6.5406,6.5591,6.5406,6.5591,52000.0
2012-12-11 09:55:00,7.08,7.09,7.08,7.09,47200.0,6.5591,6.5684,6.5591,6.5684,47200.0
2012-12-11 10:00:00,7.09,7.1,7.09,7.09,76800.0,6.5684,6.5777,6.5684,6.5684,76800.0
2012-12-11 10:05:00,7.09,7.11,7.09,7.1,144800.0,6.5684,6.5869,6.5684,6.5777,144800.0
2012-12-11 10:10:00,7.11,7.11,7.1,7.1,28000.0,6.5869,6.5869,6.5777,6.5777,28000.0
2012-12-11 10:15:00,7.1,7.1,7.1,7.1,20000.0,6.5777,6.5777,6.5777,6.5777,20000.0
2012-12-11 10:20:00,7.1,7.1,7.09,7.1,21600.0,6.5777,6.5777,6.5684,6.5777,21600.0
2012-12-11 10:25:00,7.1,7.11,7.1,7.11,7200.0,6.5777,6.5869,6.5777,6.5869,7200.0
2012-12-11 10:30:00,7.11,7.11,7.1,7.1,87200.0,6.5869,6.5869,6.5777,6.5777,87200.0
2012-12-11 10:35:00,7.11,7.12,7.1,7.12,12800.0,6.5869,6.5962,6.5777,6.5962,12800.0
2012-12-11 10:40:00,7.12,7.13,7.12,7.13,109600.0,6.5962,6.6054,6.5962,6.6054,109600.0
2012-12-11 10:45:00,7.13,7.13,7.13,7.13,9600.0,6.6054,6.6054,6.6054,6.6054,9600.0
2012-12-11 10:50:00,7.13,7.13,7.12,7.12,59200.0,6.6054,6.6054,6.5962,6.5962,59200.0
2012-12-11 10:55:00,7.12,7.12,7.11,7.12,22400.0,6.5962,6.5962,6.5869,6.5962,22400.0
2012-12-11 11:00:00,7.13,7.13,7.12,7.13,19200.0,6.6054,6.6054,6.5962,6.6054,19200.0
2012-12-11 11:05:00,7.12,7.13,7.12,7.12,20800.0,6.5962,6.6054,6.5962,6.5962,20800.0
2012-12-11 11:10:00,7.13,7.14,7.13,7.14,11200.0,6.6054,6.6147,6.6054,6.6147,11200.0
2012-12-11 11:15:00,7.13,7.13,7.13,7.13,12800.0,6.6054,6.6054,6.6054,6.6054,12800.0
2012-12-11 11:20:00,7.13,7.17,7.13,7.16,100000.0,6.6054,6.6425,6.6054,6.6332,100000.0
2012-12-11 11:25:00,7.16,7.16,7.15,7.15,32000.0,6.6332,6.6332,6.624,6.624,32000.0
2012-12-11 11:30:00,7.15,7.15,7.14,7.14,35200.0,6.624,6.624,6.6147,6.6147,35200.0
2012-12-11 11:35:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-12-11 11:40:00,7.14,7.14,7.14,7.14,6400.0,6.6147,6.6147,6.6147,6.6147,6400.0
2012-12-11 11:45:00,7.15,7.15,7.14,7.14,24000.0,6.624,6.624,6.6147,6.6147,24000.0
2012-12-11 11:50:00,7.15,7.15,7.14,7.14,72800.0,6.624,6.624,6.6147,6.6147,72800.0
2012-12-11 11:55:00,7.13,7.14,7.13,7.14,11200.0,6.6054,6.6147,6.6054,6.6147,11200.0
2012-12-11 12:00:00,7.14,7.14,7.1,7.1,111200.0,6.6147,6.6147,6.5777,6.5777,111200.0
2012-12-11 12:05:00,7.11,7.12,7.11,7.11,40000.0,6.5869,6.5962,6.5869,6.5869,40000.0
2012-12-11 12:10:00,7.11,7.13,7.11,7.13,46400.0,6.5869,6.6054,6.5869,6.6054,46400.0
2012-12-11 12:15:00,7.13,7.13,7.13,7.13,2400.0,6.6054,6.6054,6.6054,6.6054,2400.0
2012-12-11 12:20:00,7.13,7.15,7.13,7.15,48000.0,6.6054,6.624,6.6054,6.624,48000.0
2012-12-11 12:25:00,7.15,7.15,7.15,7.15,4000.0,6.624,6.624,6.624,6.624,4000.0
2012-12-11 12:30:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-12-11 12:35:00,7.14,7.14,7.14,7.14,800.0,6.6147,6.6147,6.6147,6.6147,800.0
2012-12-11 12:40:00,7.13,7.14,7.13,7.14,16800.0,6.6054,6.6147,6.6054,6.6147,16800.0
2012-12-11 12:45:00,7.14,7.14,7.14,7.14,6400.0,6.6147,6.6147,6.6147,6.6147,6400.0
2012-12-11 12:50:00,7.14,7.14,7.14,7.14,1600.0,6.6147,6.6147,6.6147,6.6147,1600.0
2012-12-11 12:55:00,7.13,7.13,7.13,7.13,6400.0,6.6054,6.6054,6.6054,6.6054,6400.0
2012-12-11 13:00:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-12-11 13:05:00,7.14,7.14,7.12,7.12,51200.0,6.6147,6.6147,6.5962,6.5962,51200.0
2012-12-11 13:10:00,7.13,7.13,7.13,7.13,20800.0,6.6054,6.6054,6.6054,6.6054,20800.0
2012-12-11 13:15:00,7.13,7.13,7.13,7.13,7200.0,6.6054,6.6054,6.6054,6.6054,7200.0
2012-12-11 13:20:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-12-11 13:25:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-11 13:30:00,7.12,7.12,7.12,7.12,0.0,6.5962,6.5962,6.5962,6.5962,0.0
2012-12-11 13:35:00,7.13,7.13,7.13,7.13,6400.0,6.6054,6.6054,6.6054,6.6054,6400.0
2012-12-11 13:40:00,7.12,7.12,7.12,7.12,800.0,6.5962,6.5962,6.5962,6.5962,800.0
2012-12-11 13:45:00,7.13,7.13,7.13,7.13,32800.0,6.6054,6.6054,6.6054,6.6054,32800.0
2012-12-11 13:50:00,7.13,7.13,7.13,7.13,36800.0,6.6054,6.6054,6.6054,6.6054,36800.0
2012-12-11 13:55:00,7.13,7.13,7.13,7.13,4800.0,6.6054,6.6054,6.6054,6.6054,4800.0
2012-12-11 14:00:00,7.13,7.13,7.13,7.13,4000.0,6.6054,6.6054,6.6054,6.6054,4000.0
2012-12-11 14:05:00,7.13,7.13,7.13,7.13,20000.0,6.6054,6.6054,6.6054,6.6054,20000.0
2012-12-11 14:10:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-12-11 14:15:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-11 14:20:00,7.12,7.12,7.12,7.12,0.0,6.5962,6.5962,6.5962,6.5962,0.0
2012-12-11 14:25:00,7.13,7.13,7.13,7.13,16000.0,6.6054,6.6054,6.6054,6.6054,16000.0
2012-12-11 14:30:00,7.12,7.12,7.12,7.12,6400.0,6.5962,6.5962,6.5962,6.5962,6400.0
2012-12-11 14:35:00,7.12,7.12,7.11,7.11,48000.0,6.5962,6.5962,6.5869,6.5869,48000.0
2012-12-11 14:40:00,7.11,7.11,7.11,7.11,0.0,6.5869,6.5869,6.5869,6.5869,0.0
2012-12-11 14:45:00,7.1,7.1,7.09,7.09,56000.0,6.5777,6.5777,6.5684,6.5684,56000.0
2012-12-11 14:50:00,7.1,7.1,7.1,7.1,1600.0,6.5777,6.5777,6.5777,6.5777,1600.0
2012-12-11 14:55:00,7.09,7.09,7.09,7.09,8800.0,6.5684,6.5684,6.5684,6.5684,8800.0
2012-12-11 15:00:00,7.09,7.09,7.07,7.07,16800.0,6.5684,6.5684,6.5499,6.5499,16800.0
2012-12-11 15:05:00,7.06,7.06,7.05,7.06,48800.0,6.5406,6.5406,6.5313,6.5406,48800.0
2012-12-11 15:10:00,7.06,7.07,7.06,7.06,113600.0,6.5406,6.5499,6.5406,6.5406,113600.0
2012-12-11 15:15:00,7.06,7.06,7.04,7.05,21600.0,6.5406,6.5406,6.5221,6.5313,21600.0
2012-12-11 15:20:00,7.05,7.06,7.05,7.06,20800.0,6.5313,6.5406,6.5313,6.5406,20800.0
2012-12-11 15:25:00,7.06,7.08,7.06,7.08,4800.0,6.5406,6.5591,6.5406,6.5591,4800.0
2012-12-11 15:30:00,7.08,7.08,7.07,7.08,6400.0,6.5591,6.5591,6.5499,6.5591,6400.0
2012-12-11 15:35:00,7.07,7.09,7.07,7.09,79200.0,6.5499,6.5684,6.5499,6.5684,79200.0
2012-12-11 15:40:00,7.08,7.1,7.08,7.09,6400.0,6.5591,6.5777,6.5591,6.5684,6400.0
2012-12-11 15:45:00,7.09,7.09,7.08,7.09,69600.0,6.5684,6.5684,6.5591,6.5684,69600.0
2012-12-11 15:50:00,7.08,7.08,7.08,7.08,11200.0,6.5591,6.5591,6.5591,6.5591,11200.0
2012-12-11 15:55:00,7.07,7.09,7.07,7.09,29600.0,6.5499,6.5684,6.5499,6.5684,29600.0
2012-12-12 09:30:00,7.16,7.16,7.14,7.14,106400.0,6.6332,6.6332,6.6147,6.6147,106400.0
2012-12-12 09:35:00,7.15,7.15,7.15,7.15,8000.0,6.624,6.624,6.624,6.624,8000.0
2012-12-12 09:40:00,7.14,7.15,7.14,7.14,39200.0,6.6147,6.624,6.6147,6.6147,39200.0
2012-12-12 09:45:00,7.15,7.15,7.14,7.14,4000.0,6.624,6.624,6.6147,6.6147,4000.0
2012-12-12 09:50:00,7.14,7.14,7.14,7.14,4800.0,6.6147,6.6147,6.6147,6.6147,4800.0
2012-12-12 09:55:00,7.13,7.14,7.13,7.14,10400.0,6.6054,6.6147,6.6054,6.6147,10400.0
2012-12-12 10:00:00,7.13,7.13,7.12,7.12,9600.0,6.6054,6.6054,6.5962,6.5962,9600.0
2012-12-12 10:05:00,7.13,7.13,7.12,7.13,24800.0,6.6054,6.6054,6.5962,6.6054,24800.0
2012-12-12 10:10:00,7.13,7.13,7.12,7.12,9600.0,6.6054,6.6054,6.5962,6.5962,9600.0
2012-12-12 10:15:00,7.12,7.12,7.12,7.12,8800.0,6.5962,6.5962,6.5962,6.5962,8800.0
2012-12-12 10:20:00,7.12,7.12,7.12,7.12,15200.0,6.5962,6.5962,6.5962,6.5962,15200.0
2012-12-12 10:25:00,7.13,7.14,7.13,7.13,19200.0,6.6054,6.6147,6.6054,6.6054,19200.0
2012-12-12 10:30:00,7.13,7.13,7.11,7.11,8800.0,6.6054,6.6054,6.5869,6.5869,8800.0
2012-12-12 10:35:00,7.11,7.11,7.09,7.1,25600.0,6.5869,6.5869,6.5684,6.5777,25600.0
2012-12-12 10:40:00,7.1,7.1,7.09,7.1,13600.0,6.5777,6.5777,6.5684,6.5777,13600.0
2012-12-12 10:45:00,7.11,7.11,7.11,7.11,8800.0,6.5869,6.5869,6.5869,6.5869,8800.0
2012-12-12 10:50:00,7.11,7.11,7.1,7.1,3200.0,6.5869,6.5869,6.5777,6.5777,3200.0
2012-12-12 10:55:00,7.1,7.1,7.1,7.1,800.0,6.5777,6.5777,6.5777,6.5777,800.0
2012-12-12 11:00:00,7.11,7.11,7.11,7.11,1600.0,6.5869,6.5869,6.5869,6.5869,1600.0
2012-12-12 11:05:00,7.1,7.1,7.1,7.1,2400.0,6.5777,6.5777,6.5777,6.5777,2400.0
2012-12-12 11:10:00,7.11,7.11,7.11,7.11,3200.0,6.5869,6.5869,6.5869,6.5869,3200.0
2012-12-12 11:15:00,7.11,7.12,7.11,7.12,12000.0,6.5869,6.5962,6.5869,6.5962,12000.0
2012-12-12 11:20:00,7.12,7.12,7.11,7.12,16800.0,6.5962,6.5962,6.5869,6.5962,16800.0
2012-12-12 11:25:00,7.11,7.11,7.11,7.11,4000.0,6.5869,6.5869,6.5869,6.5869,4000.0
2012-12-12 11:30:00,7.11,7.11,7.11,7.11,800.0,6.5869,6.5869,6.5869,6.5869,800.0
2012-12-12 11:35:00,7.11,7.12,7.11,7.12,2400.0,6.5869,6.5962,6.5869,6.5962,2400.0
2012-12-12 11:40:00,7.12,7.12,7.12,7.12,1600.0,6.5962,6.5962,6.5962,6.5962,1600.0
2012-12-12 11:45:00,7.11,7.11,7.1,7.1,6400.0,6.5869,6.5869,6.5777,6.5777,6400.0
2012-12-12 11:50:00,7.1,7.1,7.1,7.1,0.0,6.5777,6.5777,6.5777,6.5777,0.0
2012-12-12 11:55:00,7.09,7.09,7.09,7.09,6400.0,6.5684,6.5684,6.5684,6.5684,6400.0
2012-12-12 12:00:00,7.09,7.09,7.09,7.09,7200.0,6.5684,6.5684,6.5684,6.5684,7200.0
2012-12-12 12:05:00,7.1,7.1,7.1,7.1,2400.0,6.5777,6.5777,6.5777,6.5777,2400.0
2012-12-12 12:10:00,7.1,7.1,7.1,7.1,11200.0,6.5777,6.5777,6.5777,6.5777,11200.0
2012-12-12 12:15:00,7.1,7.1,7.1,7.1,3200.0,6.5777,6.5777,6.5777,6.5777,3200.0
2012-12-12 12:20:00,7.09,7.09,7.09,7.09,9600.0,6.5684,6.5684,6.5684,6.5684,9600.0
2012-12-12 12:25:00,7.11,7.11,7.11,7.11,9600.0,6.5869,6.5869,6.5869,6.5869,9600.0
2012-12-12 12:30:00,7.15,7.15,7.08,7.1,37600.0,6.624,6.624,6.5591,6.5777,37600.0
2012-12-12 12:35:00,7.13,7.16,7.12,7.16,76800.0,6.6054,6.6332,6.5962,6.6332,76800.0
2012-12-12 12:40:00,7.15,7.15,7.14,7.14,47200.0,6.624,6.624,6.6147,6.6147,47200.0
2012-12-12 12:45:00,7.15,7.18,7.15,7.17,100000.0,6.624,6.6518,6.624,6.6425,100000.0
2012-12-12 12:50:00,7.17,7.2,7.16,7.19,69600.0,6.6425,6.6703,6.6332,6.661,69600.0
2012-12-12 12:55:00,7.19,7.19,7.18,7.18,8000.0,6.661,6.661,6.6518,6.6518,8000.0
2012-12-12 13:00:00,7.18,7.19,7.18,7.19,1600.0,6.6518,6.661,6.6518,6.661,1600.0
2012-12-12 13:05:00,7.18,7.18,7.18,7.18,63200.0,6.6518,6.6518,6.6518,6.6518,63200.0
2012-12-12 13:10:00,7.17,7.17,7.16,7.17,6400.0,6.6425,6.6425,6.6332,6.6425,6400.0
2012-12-12 13:15:00,7.17,7.17,7.17,7.17,4800.0,6.6425,6.6425,6.6425,6.6425,4800.0
2012-12-12 13:20:00,7.18,7.21,7.18,7.2,34400.0,6.6518,6.6796,6.6518,6.6703,34400.0
2012-12-12 13:25:00,7.19,7.21,7.19,7.2,84800.0,6.661,6.6796,6.661,6.6703,84800.0
2012-12-12 13:30:00,7.2,7.21,7.2,7.2,29600.0,6.6703,6.6796,6.6703,6.6703,29600.0
2012-12-12 13:35:00,7.2,7.2,7.2,7.2,800.0,6.6703,6.6703,6.6703,6.6703,800.0
2012-12-12 13:40:00,7.2,7.2,7.19,7.19,9600.0,6.6703,6.6703,6.661,6.661,9600.0
2012-12-12 13:45:00,7.18,7.18,7.18,7.18,1600.0,6.6518,6.6518,6.6518,6.6518,1600.0
2012-12-12 13:50:00,7.19,7.19,7.18,7.18,18400.0,6.661,6.661,6.6518,6.6518,18400.0
2012-12-12 13:55:00,7.19,7.19,7.18,7.18,6400.0,6.661,6.661,6.6518,6.6518,6400.0
2012-12-12 14:00:00,7.19,7.19,7.18,7.19,22400.0,6.661,6.661,6.6518,6.661,22400.0
2012-12-12 14:05:00,7.18,7.19,7.18,7.19,30400.0,6.6518,6.661,6.6518,6.661,30400.0
2012-12-12 14:10:00,7.18,7.18,7.18,7.18,1600.0,6.6518,6.6518,6.6518,6.6518,1600.0
2012-12-12 14:15:00,7.19,7.19,7.19,7.19,3200.0,6.661,6.661,6.661,6.661,3200.0
2012-12-12 14:20:00,7.18,7.18,7.17,7.17,15200.0,6.6518,6.6518,6.6425,6.6425,15200.0
2012-12-12 14:25:00,7.17,7.17,7.15,7.15,20000.0,6.6425,6.6425,6.624,6.624,20000.0
2012-12-12 14:30:00,7.16,7.16,7.14,7.15,38400.0,6.6332,6.6332,6.6147,6.624,38400.0
2012-12-12 14:35:00,7.14,7.15,7.14,7.14,22400.0,6.6147,6.624,6.6147,6.6147,22400.0
2012-12-12 14:40:00,7.14,7.15,7.14,7.15,1600.0,6.6147,6.624,6.6147,6.624,1600.0
2012-12-12 14:45:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-12-12 14:50:00,7.16,7.16,7.16,7.16,800.0,6.6332,6.6332,6.6332,6.6332,800.0
2012-12-12 14:55:00,7.15,7.15,7.15,7.15,800.0,6.624,6.624,6.624,6.624,800.0
2012-12-12 15:00:00,7.13,7.13,7.13,7.13,15200.0,6.6054,6.6054,6.6054,6.6054,15200.0
2012-12-12 15:05:00,7.11,7.13,7.11,7.11,25600.0,6.5869,6.6054,6.5869,6.5869,25600.0
2012-12-12 15:10:00,7.12,7.12,7.09,7.1,84800.0,6.5962,6.5962,6.5684,6.5777,84800.0
2012-12-12 15:15:00,7.09,7.1,7.09,7.1,4800.0,6.5684,6.5777,6.5684,6.5777,4800.0
2012-12-12 15:20:00,7.11,7.11,7.11,7.11,9600.0,6.5869,6.5869,6.5869,6.5869,9600.0
2012-12-12 15:25:00,7.1,7.1,7.07,7.08,43200.0,6.5777,6.5777,6.5499,6.5591,43200.0
2012-12-12 15:30:00,7.08,7.09,7.08,7.08,11200.0,6.5591,6.5684,6.5591,6.5591,11200.0
2012-12-12 15:35:00,7.07,7.07,7.05,7.05,39200.0,6.5499,6.5499,6.5313,6.5313,39200.0
2012-12-12 15:40:00,7.06,7.07,7.06,7.07,20000.0,6.5406,6.5499,6.5406,6.5499,20000.0
2012-12-12 15:45:00,7.06,7.06,7.05,7.05,31200.0,6.5406,6.5406,6.5313,6.5313,31200.0
2012-12-12 15:50:00,7.07,7.07,7.07,7.07,18400.0,6.5499,6.5499,6.5499,6.5499,18400.0
2012-12-12 15:55:00,7.07,7.08,7.05,7.08,32000.0,6.5499,6.5591,6.5313,6.5591,32000.0
2012-12-13 09:30:00,7.08,7.08,7.07,7.08,4800.0,6.5591,6.5591,6.5499,6.5591,4800.0
2012-12-13 09:35:00,7.09,7.09,7.08,7.09,21600.0,6.5684,6.5684,6.5591,6.5684,21600.0
2012-12-13 09:40:00,7.08,7.08,7.06,7.06,70400.0,6.5591,6.5591,6.5406,6.5406,70400.0
2012-12-13 09:45:00,7.07,7.07,7.06,7.06,6400.0,6.5499,6.5499,6.5406,6.5406,6400.0
2012-12-13 09:50:00,7.07,7.08,7.07,7.08,19200.0,6.5499,6.5591,6.5499,6.5591,19200.0
2012-12-13 09:55:00,7.08,7.09,7.07,7.09,9600.0,6.5591,6.5684,6.5499,6.5684,9600.0
2012-12-13 10:00:00,7.08,7.08,7.08,7.08,800.0,6.5591,6.5591,6.5591,6.5591,800.0
2012-12-13 10:05:00,7.09,7.09,7.09,7.09,4000.0,6.5684,6.5684,6.5684,6.5684,4000.0
2012-12-13 10:10:00,7.1,7.1,7.1,7.1,12000.0,6.5777,6.5777,6.5777,6.5777,12000.0
2012-12-13 10:15:00,7.1,7.1,7.1,7.1,800.0,6.5777,6.5777,6.5777,6.5777,800.0
2012-12-13 10:20:00,7.1,7.1,7.1,7.1,800.0,6.5777,6.5777,6.5777,6.5777,800.0
2012-12-13 10:25:00,7.09,7.09,7.09,7.09,6400.0,6.5684,6.5684,6.5684,6.5684,6400.0
2012-12-13 10:30:00,7.09,7.09,7.09,7.09,2400.0,6.5684,6.5684,6.5684,6.5684,2400.0
2012-12-13 10:35:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-13 10:40:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-13 10:45:00,7.06,7.06,7.06,7.06,3200.0,6.5406,6.5406,6.5406,6.5406,3200.0
2012-12-13 10:50:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-12-13 10:55:00,7.06,7.07,7.06,7.07,2400.0,6.5406,6.5499,6.5406,6.5499,2400.0
2012-12-13 11:00:00,7.07,7.07,7.07,7.07,8000.0,6.5499,6.5499,6.5499,6.5499,8000.0
2012-12-13 11:05:00,7.07,7.07,7.07,7.07,0.0,6.5499,6.5499,6.5499,6.5499,0.0
2012-12-13 11:10:00,7.05,7.05,7.03,7.03,4800.0,6.5313,6.5313,6.5128,6.5128,4800.0
2012-12-13 11:15:00,7.03,7.04,7.03,7.04,20000.0,6.5128,6.5221,6.5128,6.5221,20000.0
2012-12-13 11:20:00,7.04,7.04,7.04,7.04,9600.0,6.5221,6.5221,6.5221,6.5221,9600.0
2012-12-13 11:25:00,7.03,7.04,7.03,7.04,14400.0,6.5128,6.5221,6.5128,6.5221,14400.0
2012-12-13 11:30:00,7.03,7.04,7.03,7.04,8800.0,6.5128,6.5221,6.5128,6.5221,8800.0
2012-12-13 11:35:00,7.05,7.05,7.05,7.05,1600.0,6.5313,6.5313,6.5313,6.5313,1600.0
2012-12-13 11:40:00,7.04,7.04,7.03,7.03,26400.0,6.5221,6.5221,6.5128,6.5128,26400.0
2012-12-13 11:45:00,7.03,7.03,7.03,7.03,11200.0,6.5128,6.5128,6.5128,6.5128,11200.0
2012-12-13 11:50:00,7.03,7.04,7.03,7.04,35200.0,6.5128,6.5221,6.5128,6.5221,35200.0
2012-12-13 11:55:00,7.04,7.04,7.04,7.04,1600.0,6.5221,6.5221,6.5221,6.5221,1600.0
2012-12-13 12:00:00,7.04,7.04,7.04,7.04,12800.0,6.5221,6.5221,6.5221,6.5221,12800.0
2012-12-13 12:05:00,7.04,7.04,7.04,7.04,5600.0,6.5221,6.5221,6.5221,6.5221,5600.0
2012-12-13 12:10:00,7.04,7.04,7.02,7.03,30400.0,6.5221,6.5221,6.5035,6.5128,30400.0
2012-12-13 12:15:00,7.02,7.02,7.02,7.02,2400.0,6.5035,6.5035,6.5035,6.5035,2400.0
2012-12-13 12:20:00,7.01,7.02,7.01,7.02,6400.0,6.4943,6.5035,6.4943,6.5035,6400.0
2012-12-13 12:25:00,7.01,7.01,6.99,6.99,31200.0,6.4943,6.4943,6.4757,6.4757,31200.0
2012-12-13 12:30:00,7.0,7.0,6.99,7.0,128000.0,6.485,6.485,6.4757,6.485,128000.0
2012-12-13 12:35:00,6.99,6.99,6.99,6.99,11200.0,6.4757,6.4757,6.4757,6.4757,11200.0
2012-12-13 12:40:00,6.99,6.99,6.97,6.98,84000.0,6.4757,6.4757,6.4572,6.4665,84000.0
2012-12-13 12:45:00,6.97,6.98,6.97,6.98,1600.0,6.4572,6.4665,6.4572,6.4665,1600.0
2012-12-13 12:50:00,6.99,7.0,6.99,6.99,22400.0,6.4757,6.485,6.4757,6.4757,22400.0
2012-12-13 12:55:00,7.0,7.0,6.99,6.99,2400.0,6.485,6.485,6.4757,6.4757,2400.0
2012-12-13 13:00:00,6.99,6.99,6.99,6.99,25600.0,6.4757,6.4757,6.4757,6.4757,25600.0
2012-12-13 13:05:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-12-13 13:10:00,6.98,6.98,6.96,6.96,20000.0,6.4665,6.4665,6.448,6.448,20000.0
2012-12-13 13:15:00,6.97,6.98,6.97,6.98,6400.0,6.4572,6.4665,6.4572,6.4665,6400.0
2012-12-13 13:20:00,6.97,7.0,6.97,7.0,16800.0,6.4572,6.485,6.4572,6.485,16800.0
2012-12-13 13:25:00,7.0,7.0,6.99,6.99,8000.0,6.485,6.485,6.4757,6.4757,8000.0
2012-12-13 13:30:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-12-13 13:35:00,6.99,6.99,6.99,6.99,16800.0,6.4757,6.4757,6.4757,6.4757,16800.0
2012-12-13 13:40:00,6.99,6.99,6.99,6.99,73600.0,6.4757,6.4757,6.4757,6.4757,73600.0
2012-12-13 13:45:00,6.98,6.98,6.97,6.97,2400.0,6.4665,6.4665,6.4572,6.4572,2400.0
2012-12-13 13:50:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-13 13:55:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-13 14:00:00,6.98,6.98,6.98,6.98,4800.0,6.4665,6.4665,6.4665,6.4665,4800.0
2012-12-13 14:05:00,6.96,6.96,6.95,6.95,11200.0,6.448,6.448,6.4387,6.4387,11200.0
2012-12-13 14:10:00,6.93,6.94,6.93,6.94,16000.0,6.4202,6.4294,6.4202,6.4294,16000.0
2012-12-13 14:15:00,6.93,6.94,6.93,6.94,14400.0,6.4202,6.4294,6.4202,6.4294,14400.0
2012-12-13 14:20:00,6.94,6.94,6.94,6.94,9600.0,6.4294,6.4294,6.4294,6.4294,9600.0
2012-12-13 14:25:00,6.94,6.94,6.94,6.94,8000.0,6.4294,6.4294,6.4294,6.4294,8000.0
2012-12-13 14:30:00,6.96,6.96,6.96,6.96,17600.0,6.448,6.448,6.448,6.448,17600.0
2012-12-13 14:35:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-13 14:40:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-13 14:45:00,6.95,6.96,6.95,6.96,3200.0,6.4387,6.448,6.4387,6.448,3200.0
2012-12-13 14:50:00,6.96,6.96,6.96,6.96,8800.0,6.448,6.448,6.448,6.448,8800.0
2012-12-13 14:55:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-13 15:00:00,6.95,6.95,6.95,6.95,4000.0,6.4387,6.4387,6.4387,6.4387,4000.0
2012-12-13 15:05:00,6.95,6.95,6.93,6.93,17600.0,6.4387,6.4387,6.4202,6.4202,17600.0
2012-12-13 15:10:00,6.93,6.93,6.92,6.92,7200.0,6.4202,6.4202,6.4109,6.4109,7200.0
2012-12-13 15:15:00,6.93,6.93,6.93,6.93,2400.0,6.4202,6.4202,6.4202,6.4202,2400.0
2012-12-13 15:20:00,6.93,6.93,6.93,6.93,5600.0,6.4202,6.4202,6.4202,6.4202,5600.0
2012-12-13 15:25:00,6.93,6.94,6.93,6.94,22400.0,6.4202,6.4294,6.4202,6.4294,22400.0
2012-12-13 15:30:00,6.95,6.95,6.94,6.95,12000.0,6.4387,6.4387,6.4294,6.4387,12000.0
2012-12-13 15:35:00,6.96,6.99,6.96,6.99,16000.0,6.448,6.4757,6.448,6.4757,16000.0
2012-12-13 15:40:00,7.01,7.01,7.01,7.01,28800.0,6.4943,6.4943,6.4943,6.4943,28800.0
2012-12-13 15:45:00,7.0,7.0,6.99,6.99,24800.0,6.485,6.485,6.4757,6.4757,24800.0
2012-12-13 15:50:00,6.99,7.0,6.99,6.99,8800.0,6.4757,6.485,6.4757,6.4757,8800.0
2012-12-13 15:55:00,6.98,6.98,6.95,6.97,35200.0,6.4665,6.4665,6.4387,6.4572,35200.0
2012-12-14 09:30:00,6.95,6.95,6.94,6.95,35200.0,6.4387,6.4387,6.4294,6.4387,35200.0
2012-12-14 09:35:00,6.95,6.97,6.94,6.97,24000.0,6.4387,6.4572,6.4294,6.4572,24000.0
2012-12-14 09:40:00,6.97,6.97,6.96,6.97,13600.0,6.4572,6.4572,6.448,6.4572,13600.0
2012-12-14 09:45:00,6.98,6.98,6.98,6.98,22400.0,6.4665,6.4665,6.4665,6.4665,22400.0
2012-12-14 09:50:00,6.99,6.99,6.96,6.96,28000.0,6.4757,6.4757,6.448,6.448,28000.0
2012-12-14 09:55:00,6.96,6.96,6.96,6.96,33600.0,6.448,6.448,6.448,6.448,33600.0
2012-12-14 10:00:00,6.95,6.95,6.94,6.94,8800.0,6.4387,6.4387,6.4294,6.4294,8800.0
2012-12-14 10:05:00,6.97,6.97,6.97,6.97,64000.0,6.4572,6.4572,6.4572,6.4572,64000.0
2012-12-14 10:10:00,6.97,6.98,6.97,6.98,1600.0,6.4572,6.4665,6.4572,6.4665,1600.0
2012-12-14 10:15:00,6.97,6.97,6.97,6.97,2400.0,6.4572,6.4572,6.4572,6.4572,2400.0
2012-12-14 10:20:00,6.96,6.97,6.96,6.96,3200.0,6.448,6.4572,6.448,6.448,3200.0
2012-12-14 10:25:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-14 10:30:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-14 10:35:00,6.96,6.97,6.96,6.97,16800.0,6.448,6.4572,6.448,6.4572,16800.0
2012-12-14 10:40:00,6.95,6.97,6.95,6.97,12000.0,6.4387,6.4572,6.4387,6.4572,12000.0
2012-12-14 10:45:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-12-14 10:50:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-14 10:55:00,6.98,6.98,6.98,6.98,16000.0,6.4665,6.4665,6.4665,6.4665,16000.0
2012-12-14 11:00:00,6.97,6.97,6.96,6.96,30400.0,6.4572,6.4572,6.448,6.448,30400.0
2012-12-14 11:05:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-14 11:10:00,6.97,6.97,6.97,6.97,1600.0,6.4572,6.4572,6.4572,6.4572,1600.0
2012-12-14 11:15:00,6.97,6.97,6.97,6.97,1600.0,6.4572,6.4572,6.4572,6.4572,1600.0
2012-12-14 11:20:00,6.96,6.97,6.96,6.96,5600.0,6.448,6.4572,6.448,6.448,5600.0
2012-12-14 11:25:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-14 11:30:00,6.96,6.96,6.94,6.94,11200.0,6.448,6.448,6.4294,6.4294,11200.0
2012-12-14 11:35:00,6.94,6.94,6.92,6.92,7200.0,6.4294,6.4294,6.4109,6.4109,7200.0
2012-12-14 11:40:00,6.93,6.93,6.93,6.93,800.0,6.4202,6.4202,6.4202,6.4202,800.0
2012-12-14 11:45:00,6.93,6.93,6.93,6.93,7200.0,6.4202,6.4202,6.4202,6.4202,7200.0
2012-12-14 11:50:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-14 11:55:00,6.92,6.93,6.92,6.93,1600.0,6.4109,6.4202,6.4109,6.4202,1600.0
2012-12-14 12:00:00,6.94,6.94,6.94,6.94,1600.0,6.4294,6.4294,6.4294,6.4294,1600.0
2012-12-14 12:05:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-14 12:10:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 12:15:00,6.96,6.97,6.95,6.95,77600.0,6.448,6.4572,6.4387,6.4387,77600.0
2012-12-14 12:20:00,6.95,6.95,6.94,6.95,87200.0,6.4387,6.4387,6.4294,6.4387,87200.0
2012-12-14 12:25:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 12:30:00,6.95,6.95,6.95,6.95,4000.0,6.4387,6.4387,6.4387,6.4387,4000.0
2012-12-14 12:35:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 12:40:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 12:45:00,6.96,6.96,6.96,6.96,12000.0,6.448,6.448,6.448,6.448,12000.0
2012-12-14 12:50:00,6.95,6.95,6.95,6.95,8000.0,6.4387,6.4387,6.4387,6.4387,8000.0
2012-12-14 12:55:00,6.94,6.94,6.94,6.94,3200.0,6.4294,6.4294,6.4294,6.4294,3200.0
2012-12-14 13:00:00,6.95,6.95,6.95,6.95,8800.0,6.4387,6.4387,6.4387,6.4387,8800.0
2012-12-14 13:05:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:10:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:15:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:20:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:25:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:30:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:35:00,6.94,6.94,6.94,6.94,28800.0,6.4294,6.4294,6.4294,6.4294,28800.0
2012-12-14 13:40:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-14 13:45:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-14 13:50:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-14 13:55:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-14 14:00:00,6.96,6.96,6.96,6.96,15200.0,6.448,6.448,6.448,6.448,15200.0
2012-12-14 14:05:00,6.95,6.95,6.95,6.95,12800.0,6.4387,6.4387,6.4387,6.4387,12800.0
2012-12-14 14:10:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 14:15:00,6.96,6.96,6.96,6.96,16000.0,6.448,6.448,6.448,6.448,16000.0
2012-12-14 14:20:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-14 14:25:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-14 14:30:00,6.94,6.94,6.94,6.94,4800.0,6.4294,6.4294,6.4294,6.4294,4800.0
2012-12-14 14:35:00,6.93,6.93,6.93,6.93,4000.0,6.4202,6.4202,6.4202,6.4202,4000.0
2012-12-14 14:40:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-14 14:45:00,6.93,6.93,6.93,6.93,1600.0,6.4202,6.4202,6.4202,6.4202,1600.0
2012-12-14 14:50:00,6.93,6.93,6.93,6.93,20800.0,6.4202,6.4202,6.4202,6.4202,20800.0
2012-12-14 14:55:00,6.91,6.91,6.9,6.9,24000.0,6.4016,6.4016,6.3924,6.3924,24000.0
2012-12-14 15:00:00,6.91,6.91,6.9,6.91,7200.0,6.4016,6.4016,6.3924,6.4016,7200.0
2012-12-14 15:05:00,6.9,6.9,6.88,6.88,28800.0,6.3924,6.3924,6.3738,6.3738,28800.0
2012-12-14 15:10:00,6.89,6.89,6.88,6.89,8000.0,6.3831,6.3831,6.3738,6.3831,8000.0
2012-12-14 15:15:00,6.89,6.89,6.89,6.89,1600.0,6.3831,6.3831,6.3831,6.3831,1600.0
2012-12-14 15:20:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-14 15:25:00,6.89,6.89,6.89,6.89,4800.0,6.3831,6.3831,6.3831,6.3831,4800.0
2012-12-14 15:30:00,6.9,6.92,6.9,6.92,10400.0,6.3924,6.4109,6.3924,6.4109,10400.0
2012-12-14 15:35:00,6.92,6.92,6.92,6.92,9600.0,6.4109,6.4109,6.4109,6.4109,9600.0
2012-12-14 15:40:00,6.92,6.92,6.91,6.92,10400.0,6.4109,6.4109,6.4016,6.4109,10400.0
2012-12-14 15:45:00,6.92,6.92,6.9,6.9,20000.0,6.4109,6.4109,6.3924,6.3924,20000.0
2012-12-14 15:50:00,6.9,6.9,6.88,6.88,22400.0,6.3924,6.3924,6.3738,6.3738,22400.0
2012-12-14 15:55:00,6.88,6.9,6.88,6.9,20800.0,6.3738,6.3924,6.3738,6.3924,20800.0
2012-12-17 09:30:00,6.94,6.97,6.93,6.97,106400.0,6.4294,6.4572,6.4202,6.4572,106400.0
2012-12-17 09:35:00,6.97,6.98,6.97,6.97,72000.0,6.4572,6.4665,6.4572,6.4572,72000.0
2012-12-17 09:40:00,6.97,6.99,6.97,6.99,10400.0,6.4572,6.4757,6.4572,6.4757,10400.0
2012-12-17 09:45:00,6.99,7.0,6.99,6.99,7200.0,6.4757,6.485,6.4757,6.4757,7200.0
2012-12-17 09:50:00,7.0,7.01,7.0,7.01,2400.0,6.485,6.4943,6.485,6.4943,2400.0
2012-12-17 09:55:00,7.02,7.02,7.01,7.01,48000.0,6.5035,6.5035,6.4943,6.4943,48000.0
2012-12-17 10:00:00,7.01,7.01,7.0,7.01,65600.0,6.4943,6.4943,6.485,6.4943,65600.0
2012-12-17 10:05:00,7.01,7.02,7.01,7.02,46400.0,6.4943,6.5035,6.4943,6.5035,46400.0
2012-12-17 10:10:00,7.03,7.03,7.01,7.01,22400.0,6.5128,6.5128,6.4943,6.4943,22400.0
2012-12-17 10:15:00,7.01,7.01,7.0,7.0,9600.0,6.4943,6.4943,6.485,6.485,9600.0
2012-12-17 10:20:00,6.99,6.99,6.99,6.99,11200.0,6.4757,6.4757,6.4757,6.4757,11200.0
2012-12-17 10:25:00,6.99,6.99,6.99,6.99,2400.0,6.4757,6.4757,6.4757,6.4757,2400.0
2012-12-17 10:30:00,6.99,7.0,6.99,7.0,36800.0,6.4757,6.485,6.4757,6.485,36800.0
2012-12-17 10:35:00,7.0,7.01,7.0,7.0,40000.0,6.485,6.4943,6.485,6.485,40000.0
2012-12-17 10:40:00,7.0,7.0,6.99,6.99,26400.0,6.485,6.485,6.4757,6.4757,26400.0
2012-12-17 10:45:00,6.99,6.99,6.98,6.98,15200.0,6.4757,6.4757,6.4665,6.4665,15200.0
2012-12-17 10:50:00,6.99,7.0,6.99,7.0,14400.0,6.4757,6.485,6.4757,6.485,14400.0
2012-12-17 10:55:00,6.99,6.99,6.98,6.98,24000.0,6.4757,6.4757,6.4665,6.4665,24000.0
2012-12-17 11:00:00,6.98,6.99,6.98,6.99,22400.0,6.4665,6.4757,6.4665,6.4757,22400.0
2012-12-17 11:05:00,6.99,6.99,6.99,6.99,15200.0,6.4757,6.4757,6.4757,6.4757,15200.0
2012-12-17 11:10:00,7.0,7.01,7.0,7.01,15200.0,6.485,6.4943,6.485,6.4943,15200.0
2012-12-17 11:15:00,7.01,7.01,7.01,7.01,800.0,6.4943,6.4943,6.4943,6.4943,800.0
2012-12-17 11:20:00,7.02,7.02,7.01,7.01,13600.0,6.5035,6.5035,6.4943,6.4943,13600.0
2012-12-17 11:25:00,7.01,7.01,7.01,7.01,27200.0,6.4943,6.4943,6.4943,6.4943,27200.0
2012-12-17 11:30:00,7.0,7.03,7.0,7.03,37600.0,6.485,6.5128,6.485,6.5128,37600.0
2012-12-17 11:35:00,7.02,7.02,7.02,7.02,8000.0,6.5035,6.5035,6.5035,6.5035,8000.0
2012-12-17 11:40:00,7.03,7.05,7.03,7.04,55200.0,6.5128,6.5313,6.5128,6.5221,55200.0
2012-12-17 11:45:00,7.05,7.05,7.04,7.04,36800.0,6.5313,6.5313,6.5221,6.5221,36800.0
2012-12-17 11:50:00,7.04,7.04,7.03,7.04,15200.0,6.5221,6.5221,6.5128,6.5221,15200.0
2012-12-17 11:55:00,7.03,7.03,7.02,7.03,90400.0,6.5128,6.5128,6.5035,6.5128,90400.0
2012-12-17 12:00:00,7.03,7.03,7.03,7.03,68000.0,6.5128,6.5128,6.5128,6.5128,68000.0
2012-12-17 12:05:00,7.03,7.05,7.03,7.05,122400.0,6.5128,6.5313,6.5128,6.5313,122400.0
2012-12-17 12:10:00,7.05,7.05,7.04,7.04,6400.0,6.5313,6.5313,6.5221,6.5221,6400.0
2012-12-17 12:15:00,7.04,7.04,7.04,7.04,1600.0,6.5221,6.5221,6.5221,6.5221,1600.0
2012-12-17 12:20:00,7.04,7.05,7.04,7.05,44000.0,6.5221,6.5313,6.5221,6.5313,44000.0
2012-12-17 12:25:00,7.06,7.06,7.04,7.04,60800.0,6.5406,6.5406,6.5221,6.5221,60800.0
2012-12-17 12:30:00,7.05,7.05,7.05,7.05,8800.0,6.5313,6.5313,6.5313,6.5313,8800.0
2012-12-17 12:35:00,7.04,7.04,7.04,7.04,4000.0,6.5221,6.5221,6.5221,6.5221,4000.0
2012-12-17 12:40:00,7.04,7.04,7.04,7.04,8000.0,6.5221,6.5221,6.5221,6.5221,8000.0
2012-12-17 12:45:00,7.04,7.04,7.04,7.04,800.0,6.5221,6.5221,6.5221,6.5221,800.0
2012-12-17 12:50:00,7.03,7.03,7.03,7.03,8000.0,6.5128,6.5128,6.5128,6.5128,8000.0
2012-12-17 12:55:00,7.03,7.03,7.03,7.03,0.0,6.5128,6.5128,6.5128,6.5128,0.0
2012-12-17 13:00:00,7.03,7.03,7.03,7.03,0.0,6.5128,6.5128,6.5128,6.5128,0.0
2012-12-17 13:05:00,7.03,7.03,7.03,7.03,2400.0,6.5128,6.5128,6.5128,6.5128,2400.0
2012-12-17 13:10:00,7.03,7.03,7.03,7.03,0.0,6.5128,6.5128,6.5128,6.5128,0.0
2012-12-17 13:15:00,7.03,7.03,7.01,7.01,9600.0,6.5128,6.5128,6.4943,6.4943,9600.0
2012-12-17 13:20:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:25:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:30:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:35:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:40:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:45:00,7.0,7.01,7.0,7.01,17600.0,6.485,6.4943,6.485,6.4943,17600.0
2012-12-17 13:50:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:55:00,7.0,7.0,7.0,7.0,2400.0,6.485,6.485,6.485,6.485,2400.0
2012-12-17 14:00:00,7.0,7.0,7.0,7.0,8000.0,6.485,6.485,6.485,6.485,8000.0
2012-12-17 14:05:00,7.0,7.0,7.0,7.0,0.0,6.485,6.485,6.485,6.485,0.0
2012-12-17 14:10:00,7.0,7.0,7.0,7.0,800.0,6.485,6.485,6.485,6.485,800.0
2012-12-17 14:15:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-12-17 14:20:00,6.98,6.98,6.97,6.98,32800.0,6.4665,6.4665,6.4572,6.4665,32800.0
2012-12-17 14:25:00,6.98,6.98,6.98,6.98,9600.0,6.4665,6.4665,6.4665,6.4665,9600.0
2012-12-17 14:30:00,6.99,6.99,6.99,6.99,4800.0,6.4757,6.4757,6.4757,6.4757,4800.0
2012-12-17 14:35:00,6.99,6.99,6.99,6.99,6400.0,6.4757,6.4757,6.4757,6.4757,6400.0
2012-12-17 14:40:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-17 14:45:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-17 14:50:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-17 14:55:00,7.0,7.0,7.0,7.0,5600.0,6.485,6.485,6.485,6.485,5600.0
2012-12-17 15:00:00,7.0,7.01,7.0,7.0,36000.0,6.485,6.4943,6.485,6.485,36000.0
2012-12-17 15:05:00,7.0,7.01,7.0,7.0,71200.0,6.485,6.4943,6.485,6.485,71200.0
2012-12-17 15:10:00,7.01,7.01,7.01,7.01,24000.0,6.4943,6.4943,6.4943,6.4943,24000.0
2012-12-17 15:15:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 15:20:00,7.02,7.02,7.01,7.01,4000.0,6.5035,6.5035,6.4943,6.4943,4000.0
2012-12-17 15:25:00,7.02,7.02,7.02,7.02,24800.0,6.5035,6.5035,6.5035,6.5035,24800.0
2012-12-17 15:30:00,7.02,7.03,7.02,7.03,11200.0,6.5035,6.5128,6.5035,6.5128,11200.0
2012-12-17 15:35:00,7.03,7.03,7.03,7.03,16800.0,6.5128,6.5128,6.5128,6.5128,16800.0
2012-12-17 15:40:00,7.03,7.04,7.03,7.04,22400.0,6.5128,6.5221,6.5128,6.5221,22400.0
2012-12-17 15:45:00,7.04,7.05,7.04,7.04,24800.0,6.5221,6.5313,6.5221,6.5221,24800.0
2012-12-17 15:50:00,7.04,7.06,7.04,7.06,106400.0,6.5221,6.5406,6.5221,6.5406,106400.0
2012-12-17 15:55:00,7.06,7.08,7.06,7.06,208800.0,6.5406,6.5591,6.5406,6.5406,208800.0
2012-12-18 09:30:00,7.11,7.11,7.08,7.09,164800.0,6.5869,6.5869,6.5591,6.5684,164800.0
2012-12-18 09:35:00,7.09,7.1,7.08,7.1,156000.0,6.5684,6.5777,6.5591,6.5777,156000.0
2012-12-18 09:40:00,7.1,7.1,7.09,7.09,12800.0,6.5777,6.5777,6.5684,6.5684,12800.0
2012-12-18 09:45:00,7.09,7.1,7.08,7.1,31200.0,6.5684,6.5777,6.5591,6.5777,31200.0
2012-12-18 09:50:00,7.09,7.09,7.08,7.08,12800.0,6.5684,6.5684,6.5591,6.5591,12800.0
2012-12-18 09:55:00,7.08,7.08,7.07,7.07,23200.0,6.5591,6.5591,6.5499,6.5499,23200.0
2012-12-18 10:00:00,7.08,7.08,7.07,7.07,4000.0,6.5591,6.5591,6.5499,6.5499,4000.0
2012-12-18 10:05:00,7.07,7.07,7.07,7.07,5600.0,6.5499,6.5499,6.5499,6.5499,5600.0
2012-12-18 10:10:00,7.07,7.08,7.07,7.08,8800.0,6.5499,6.5591,6.5499,6.5591,8800.0
2012-12-18 10:15:00,7.08,7.09,7.07,7.09,10400.0,6.5591,6.5684,6.5499,6.5684,10400.0
2012-12-18 10:20:00,7.08,7.09,7.08,7.09,4800.0,6.5591,6.5684,6.5591,6.5684,4800.0
2012-12-18 10:25:00,7.11,7.11,7.1,7.11,77600.0,6.5869,6.5869,6.5777,6.5869,77600.0
2012-12-18 10:30:00,7.12,7.14,7.12,7.13,53600.0,6.5962,6.6147,6.5962,6.6054,53600.0
2012-12-18 10:35:00,7.13,7.14,7.13,7.14,14400.0,6.6054,6.6147,6.6054,6.6147,14400.0
2012-12-18 10:40:00,7.15,7.15,7.15,7.15,23200.0,6.624,6.624,6.624,6.624,23200.0
2012-12-18 10:45:00,7.15,7.16,7.15,7.16,12000.0,6.624,6.6332,6.624,6.6332,12000.0
2012-12-18 10:50:00,7.15,7.16,7.15,7.16,28800.0,6.624,6.6332,6.624,6.6332,28800.0
2012-12-18 10:55:00,7.16,7.16,7.15,7.15,48000.0,6.6332,6.6332,6.624,6.624,48000.0
2012-12-18 11:00:00,7.15,7.16,7.15,7.15,15200.0,6.624,6.6332,6.624,6.624,15200.0
2012-12-18 11:05:00,7.16,7.17,7.16,7.17,15200.0,6.6332,6.6425,6.6332,6.6425,15200.0
2012-12-18 11:10:00,7.17,7.19,7.17,7.19,45600.0,6.6425,6.661,6.6425,6.661,45600.0
2012-12-18 11:15:00,7.19,7.21,7.19,7.21,48000.0,6.661,6.6796,6.661,6.6796,48000.0
2012-12-18 11:20:00,7.21,7.21,7.2,7.2,28800.0,6.6796,6.6796,6.6703,6.6703,28800.0
2012-12-18 11:25:00,7.2,7.2,7.19,7.19,61600.0,6.6703,6.6703,6.661,6.661,61600.0
2012-12-18 11:30:00,7.19,7.19,7.19,7.19,28000.0,6.661,6.661,6.661,6.661,28000.0
2012-12-18 11:35:00,7.19,7.2,7.19,7.19,8000.0,6.661,6.6703,6.661,6.661,8000.0
2012-12-18 11:40:00,7.19,7.19,7.19,7.19,3200.0,6.661,6.661,6.661,6.661,3200.0
2012-12-18 11:45:00,7.19,7.19,7.19,7.19,13600.0,6.661,6.661,6.661,6.661,13600.0
2012-12-18 11:50:00,7.18,7.18,7.18,7.18,8000.0,6.6518,6.6518,6.6518,6.6518,8000.0
2012-12-18 11:55:00,7.18,7.19,7.18,7.18,54400.0,6.6518,6.661,6.6518,6.6518,54400.0
2012-12-18 12:00:00,7.18,7.18,7.18,7.18,4000.0,6.6518,6.6518,6.6518,6.6518,4000.0
2012-12-18 12:05:00,7.19,7.19,7.19,7.19,6400.0,6.661,6.661,6.661,6.661,6400.0
2012-12-18 12:10:00,7.19,7.19,7.18,7.18,2400.0,6.661,6.661,6.6518,6.6518,2400.0
2012-12-18 12:15:00,7.18,7.19,7.18,7.19,4000.0,6.6518,6.661,6.6518,6.661,4000.0
2012-12-18 12:20:00,7.19,7.2,7.19,7.19,19200.0,6.661,6.6703,6.661,6.661,19200.0
2012-12-18 12:25:00,7.2,7.2,7.2,7.2,4000.0,6.6703,6.6703,6.6703,6.6703,4000.0
2012-12-18 12:30:00,7.2,7.2,7.2,7.2,4800.0,6.6703,6.6703,6.6703,6.6703,4800.0
2012-12-18 12:35:00,7.21,7.24,7.21,7.24,73600.0,6.6796,6.7074,6.6796,6.7074,73600.0
2012-12-18 12:40:00,7.24,7.26,7.24,7.26,68000.0,6.7074,6.7259,6.7074,6.7259,68000.0
2012-12-18 12:45:00,7.24,7.25,7.24,7.25,16000.0,6.7074,6.7166,6.7074,6.7166,16000.0
2012-12-18 12:50:00,7.25,7.25,7.25,7.25,8800.0,6.7166,6.7166,6.7166,6.7166,8800.0
2012-12-18 12:55:00,7.25,7.25,7.25,7.25,3200.0,6.7166,6.7166,6.7166,6.7166,3200.0
2012-12-18 13:00:00,7.25,7.25,7.24,7.25,5600.0,6.7166,6.7166,6.7074,6.7166,5600.0
2012-12-18 13:05:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2012-12-18 13:10:00,7.26,7.26,7.23,7.23,10400.0,6.7259,6.7259,6.6981,6.6981,10400.0
2012-12-18 13:15:00,7.23,7.23,7.22,7.23,16800.0,6.6981,6.6981,6.6888,6.6981,16800.0
2012-12-18 13:20:00,7.23,7.23,7.23,7.23,3200.0,6.6981,6.6981,6.6981,6.6981,3200.0
2012-12-18 13:25:00,7.23,7.23,7.23,7.23,4800.0,6.6981,6.6981,6.6981,6.6981,4800.0
2012-12-18 13:30:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-12-18 13:35:00,7.25,7.25,7.25,7.25,2400.0,6.7166,6.7166,6.7166,6.7166,2400.0
2012-12-18 13:40:00,7.25,7.26,7.25,7.26,20800.0,6.7166,6.7259,6.7166,6.7259,20800.0
2012-12-18 13:45:00,7.26,7.26,7.26,7.26,0.0,6.7259,6.7259,6.7259,6.7259,0.0
2012-12-18 13:50:00,7.24,7.25,7.24,7.25,18400.0,6.7074,6.7166,6.7074,6.7166,18400.0
2012-12-18 13:55:00,7.24,7.24,7.24,7.24,800.0,6.7074,6.7074,6.7074,6.7074,800.0
2012-12-18 14:00:00,7.24,7.24,7.24,7.24,6400.0,6.7074,6.7074,6.7074,6.7074,6400.0
2012-12-18 14:05:00,7.24,7.24,7.24,7.24,4000.0,6.7074,6.7074,6.7074,6.7074,4000.0
2012-12-18 14:10:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2012-12-18 14:15:00,7.25,7.25,7.24,7.24,12800.0,6.7166,6.7166,6.7074,6.7074,12800.0
2012-12-18 14:20:00,7.23,7.23,7.22,7.22,28000.0,6.6981,6.6981,6.6888,6.6888,28000.0
2012-12-18 14:25:00,7.22,7.22,7.21,7.21,8000.0,6.6888,6.6888,6.6796,6.6796,8000.0
2012-12-18 14:30:00,7.2,7.2,7.2,7.2,8000.0,6.6703,6.6703,6.6703,6.6703,8000.0
2012-12-18 14:35:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-12-18 14:40:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-12-18 14:45:00,7.22,7.23,7.22,7.23,1600.0,6.6888,6.6981,6.6888,6.6981,1600.0
2012-12-18 14:50:00,7.23,7.23,7.22,7.22,4800.0,6.6981,6.6981,6.6888,6.6888,4800.0
2012-12-18 14:55:00,7.22,7.22,7.22,7.22,800.0,6.6888,6.6888,6.6888,6.6888,800.0
2012-12-18 15:00:00,7.22,7.22,7.22,7.22,800.0,6.6888,6.6888,6.6888,6.6888,800.0
2012-12-18 15:05:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-12-18 15:10:00,7.23,7.23,7.23,7.23,800.0,6.6981,6.6981,6.6981,6.6981,800.0
2012-12-18 15:15:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-12-18 15:20:00,7.21,7.22,7.21,7.22,2400.0,6.6796,6.6888,6.6796,6.6888,2400.0
2012-12-18 15:25:00,7.22,7.22,7.2,7.21,24000.0,6.6888,6.6888,6.6703,6.6796,24000.0
2012-12-18 15:30:00,7.2,7.21,7.19,7.2,47200.0,6.6703,6.6796,6.661,6.6703,47200.0
2012-12-18 15:35:00,7.21,7.21,7.21,7.21,12000.0,6.6796,6.6796,6.6796,6.6796,12000.0
2012-12-18 15:40:00,7.21,7.21,7.21,7.21,10400.0,6.6796,6.6796,6.6796,6.6796,10400.0
2012-12-18 15:45:00,7.22,7.22,7.22,7.22,800.0,6.6888,6.6888,6.6888,6.6888,800.0
2012-12-18 15:50:00,7.23,7.25,7.23,7.25,10400.0,6.6981,6.7166,6.6981,6.7166,10400.0
2012-12-18 15:55:00,7.25,7.27,7.24,7.24,61600.0,6.7166,6.7351,6.7074,6.7074,61600.0
2012-12-19 09:30:00,7.26,7.26,7.24,7.25,169600.0,6.7259,6.7259,6.7074,6.7166,169600.0
2012-12-19 09:35:00,7.25,7.26,7.25,7.26,24000.0,6.7166,6.7259,6.7166,6.7259,24000.0
2012-12-19 09:40:00,7.25,7.25,7.24,7.25,3200.0,6.7166,6.7166,6.7074,6.7166,3200.0
2012-12-19 09:45:00,7.26,7.26,7.25,7.25,32000.0,6.7259,6.7259,6.7166,6.7166,32000.0
2012-12-19 09:50:00,7.25,7.25,7.23,7.23,8800.0,6.7166,6.7166,6.6981,6.6981,8800.0
2012-12-19 09:55:00,7.23,7.24,7.22,7.22,25600.0,6.6981,6.7074,6.6888,6.6888,25600.0
2012-12-19 10:00:00,7.22,7.23,7.22,7.23,15200.0,6.6888,6.6981,6.6888,6.6981,15200.0
2012-12-19 10:05:00,7.22,7.23,7.22,7.23,4000.0,6.6888,6.6981,6.6888,6.6981,4000.0
2012-12-19 10:10:00,7.24,7.24,7.23,7.23,7200.0,6.7074,6.7074,6.6981,6.6981,7200.0
2012-12-19 10:15:00,7.23,7.23,7.21,7.22,9600.0,6.6981,6.6981,6.6796,6.6888,9600.0
2012-12-19 10:20:00,7.21,7.22,7.21,7.21,5600.0,6.6796,6.6888,6.6796,6.6796,5600.0
2012-12-19 10:25:00,7.21,7.22,7.21,7.21,32000.0,6.6796,6.6888,6.6796,6.6796,32000.0
2012-12-19 10:30:00,7.21,7.22,7.21,7.22,4800.0,6.6796,6.6888,6.6796,6.6888,4800.0
2012-12-19 10:35:00,7.23,7.24,7.23,7.24,27200.0,6.6981,6.7074,6.6981,6.7074,27200.0
2012-12-19 10:40:00,7.24,7.24,7.22,7.22,22400.0,6.7074,6.7074,6.6888,6.6888,22400.0
2012-12-19 10:45:00,7.22,7.24,7.22,7.24,5600.0,6.6888,6.7074,6.6888,6.7074,5600.0
2012-12-19 10:50:00,7.24,7.24,7.23,7.23,12800.0,6.7074,6.7074,6.6981,6.6981,12800.0
2012-12-19 10:55:00,7.23,7.23,7.22,7.23,58400.0,6.6981,6.6981,6.6888,6.6981,58400.0
2012-12-19 11:00:00,7.23,7.23,7.23,7.23,4000.0,6.6981,6.6981,6.6981,6.6981,4000.0
2012-12-19 11:05:00,7.23,7.24,7.23,7.24,8800.0,6.6981,6.7074,6.6981,6.7074,8800.0
2012-12-19 11:10:00,7.23,7.24,7.23,7.24,5600.0,6.6981,6.7074,6.6981,6.7074,5600.0
2012-12-19 11:15:00,7.24,7.24,7.24,7.24,3200.0,6.7074,6.7074,6.7074,6.7074,3200.0
2012-12-19 11:20:00,7.23,7.23,7.21,7.22,32800.0,6.6981,6.6981,6.6796,6.6888,32800.0
2012-12-19 11:25:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-12-19 11:30:00,7.25,7.25,7.24,7.25,18400.0,6.7166,6.7166,6.7074,6.7166,18400.0
2012-12-19 11:35:00,7.25,7.25,7.24,7.24,6400.0,6.7166,6.7166,6.7074,6.7074,6400.0
2012-12-19 11:40:00,7.24,7.24,7.24,7.24,2400.0,6.7074,6.7074,6.7074,6.7074,2400.0
2012-12-19 11:45:00,7.23,7.23,7.23,7.23,4800.0,6.6981,6.6981,6.6981,6.6981,4800.0
2012-12-19 11:50:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-12-19 11:55:00,7.23,7.23,7.23,7.23,8800.0,6.6981,6.6981,6.6981,6.6981,8800.0
2012-12-19 12:00:00,7.22,7.22,7.21,7.21,13600.0,6.6888,6.6888,6.6796,6.6796,13600.0
2012-12-19 12:05:00,7.21,7.21,7.2,7.21,38400.0,6.6796,6.6796,6.6703,6.6796,38400.0
2012-12-19 12:10:00,7.22,7.22,7.21,7.22,65600.0,6.6888,6.6888,6.6796,6.6888,65600.0
2012-12-19 12:15:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-12-19 12:20:00,7.22,7.22,7.22,7.22,11200.0,6.6888,6.6888,6.6888,6.6888,11200.0
2012-12-19 12:25:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-12-19 12:30:00,7.23,7.23,7.23,7.23,2400.0,6.6981,6.6981,6.6981,6.6981,2400.0
2012-12-19 12:35:00,7.23,7.23,7.22,7.22,6400.0,6.6981,6.6981,6.6888,6.6888,6400.0
2012-12-19 12:40:00,7.23,7.24,7.23,7.24,24800.0,6.6981,6.7074,6.6981,6.7074,24800.0
2012-12-19 12:45:00,7.25,7.25,7.24,7.24,12000.0,6.7166,6.7166,6.7074,6.7074,12000.0
2012-12-19 12:50:00,7.24,7.24,7.24,7.24,3200.0,6.7074,6.7074,6.7074,6.7074,3200.0
2012-12-19 12:55:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2012-12-19 13:00:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2012-12-19 13:05:00,7.23,7.23,7.23,7.23,1600.0,6.6981,6.6981,6.6981,6.6981,1600.0
2012-12-19 13:10:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-12-19 13:15:00,7.22,7.22,7.22,7.22,5600.0,6.6888,6.6888,6.6888,6.6888,5600.0
2012-12-19 13:20:00,7.22,7.22,7.22,7.22,0.0,6.6888,6.6888,6.6888,6.6888,0.0
2012-12-19 13:25:00,7.23,7.24,7.23,7.23,3200.0,6.6981,6.7074,6.6981,6.6981,3200.0
2012-12-19 13:30:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2012-12-19 13:35:00,7.23,7.23,7.22,7.22,2400.0,6.6981,6.6981,6.6888,6.6888,2400.0
2012-12-19 13:40:00,7.2,7.2,7.2,7.2,7200.0,6.6703,6.6703,6.6703,6.6703,7200.0
2012-12-19 13:45:00,7.2,7.21,7.2,7.21,26400.0,6.6703,6.6796,6.6703,6.6796,26400.0
2012-12-19 13:50:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2012-12-19 13:55:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2012-12-19 14:00:00,7.21,7.21,7.19,7.2,42400.0,6.6796,6.6796,6.661,6.6703,42400.0
2012-12-19 14:05:00,7.2,7.2,7.2,7.2,14400.0,6.6703,6.6703,6.6703,6.6703,14400.0
2012-12-19 14:10:00,7.2,7.21,7.2,7.21,2400.0,6.6703,6.6796,6.6703,6.6796,2400.0
2012-12-19 14:15:00,7.2,7.2,7.17,7.19,44800.0,6.6703,6.6703,6.6425,6.661,44800.0
2012-12-19 14:20:00,7.19,7.2,7.19,7.2,8000.0,6.661,6.6703,6.661,6.6703,8000.0
2012-12-19 14:25:00,7.19,7.19,7.18,7.18,7200.0,6.661,6.661,6.6518,6.6518,7200.0
2012-12-19 14:30:00,7.18,7.18,7.18,7.18,12000.0,6.6518,6.6518,6.6518,6.6518,12000.0
2012-12-19 14:35:00,7.18,7.18,7.17,7.18,20800.0,6.6518,6.6518,6.6425,6.6518,20800.0
2012-12-19 14:40:00,7.17,7.18,7.16,7.16,73600.0,6.6425,6.6518,6.6332,6.6332,73600.0
2012-12-19 14:45:00,7.16,7.16,7.15,7.15,12000.0,6.6332,6.6332,6.624,6.624,12000.0
2012-12-19 14:50:00,7.14,7.14,7.13,7.13,10400.0,6.6147,6.6147,6.6054,6.6054,10400.0
2012-12-19 14:55:00,7.15,7.15,7.15,7.15,8800.0,6.624,6.624,6.624,6.624,8800.0
2012-12-19 15:00:00,7.15,7.16,7.15,7.16,7200.0,6.624,6.6332,6.624,6.6332,7200.0
2012-12-19 15:05:00,7.15,7.16,7.15,7.15,5600.0,6.624,6.6332,6.624,6.624,5600.0
2012-12-19 15:10:00,7.15,7.15,7.14,7.14,21600.0,6.624,6.624,6.6147,6.6147,21600.0
2012-12-19 15:15:00,7.14,7.15,7.14,7.15,11200.0,6.6147,6.624,6.6147,6.624,11200.0
2012-12-19 15:20:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-12-19 15:25:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-12-19 15:30:00,7.15,7.16,7.15,7.16,3200.0,6.624,6.6332,6.624,6.6332,3200.0
2012-12-19 15:35:00,7.18,7.18,7.18,7.18,18400.0,6.6518,6.6518,6.6518,6.6518,18400.0
2012-12-19 15:40:00,7.17,7.17,7.17,7.17,15200.0,6.6425,6.6425,6.6425,6.6425,15200.0
2012-12-19 15:45:00,7.16,7.16,7.12,7.12,77600.0,6.6332,6.6332,6.5962,6.5962,77600.0
2012-12-19 15:50:00,7.12,7.12,7.09,7.09,42400.0,6.5962,6.5962,6.5684,6.5684,42400.0
2012-12-19 15:55:00,7.1,7.11,7.09,7.1,46400.0,6.5777,6.5869,6.5684,6.5777,46400.0
2012-12-20 09:30:00,7.08,7.11,7.08,7.11,24800.0,6.5591,6.5869,6.5591,6.5869,24800.0
2012-12-20 09:35:00,7.09,7.09,7.08,7.08,20000.0,6.5684,6.5684,6.5591,6.5591,20000.0
2012-12-20 09:40:00,7.06,7.07,7.06,7.06,4000.0,6.5406,6.5499,6.5406,6.5406,4000.0
2012-12-20 09:45:00,7.07,7.07,7.06,7.06,3200.0,6.5499,6.5499,6.5406,6.5406,3200.0
2012-12-20 09:50:00,7.08,7.09,7.08,7.08,28000.0,6.5591,6.5684,6.5591,6.5591,28000.0
2012-12-20 09:55:00,7.07,7.07,7.04,7.04,46400.0,6.5499,6.5499,6.5221,6.5221,46400.0
2012-12-20 10:00:00,7.05,7.07,7.04,7.07,24000.0,6.5313,6.5499,6.5221,6.5499,24000.0
2012-12-20 10:05:00,7.08,7.1,7.08,7.1,38400.0,6.5591,6.5777,6.5591,6.5777,38400.0
2012-12-20 10:10:00,7.1,7.11,7.1,7.1,15200.0,6.5777,6.5869,6.5777,6.5777,15200.0
2012-12-20 10:15:00,7.11,7.11,7.1,7.1,8800.0,6.5869,6.5869,6.5777,6.5777,8800.0
2012-12-20 10:20:00,7.1,7.1,7.07,7.07,19200.0,6.5777,6.5777,6.5499,6.5499,19200.0
2012-12-20 10:25:00,7.09,7.1,7.09,7.1,8000.0,6.5684,6.5777,6.5684,6.5777,8000.0
2012-12-20 10:30:00,7.1,7.1,7.1,7.1,0.0,6.5777,6.5777,6.5777,6.5777,0.0
2012-12-20 10:35:00,7.1,7.12,7.1,7.12,2400.0,6.5777,6.5962,6.5777,6.5962,2400.0
2012-12-20 10:40:00,7.12,7.12,7.12,7.12,5600.0,6.5962,6.5962,6.5962,6.5962,5600.0
2012-12-20 10:45:00,7.11,7.11,7.11,7.11,8000.0,6.5869,6.5869,6.5869,6.5869,8000.0
2012-12-20 10:50:00,7.1,7.1,7.1,7.1,25600.0,6.5777,6.5777,6.5777,6.5777,25600.0
2012-12-20 10:55:00,7.1,7.1,7.1,7.1,0.0,6.5777,6.5777,6.5777,6.5777,0.0
2012-12-20 11:00:00,7.09,7.09,7.08,7.08,2400.0,6.5684,6.5684,6.5591,6.5591,2400.0
2012-12-20 11:05:00,7.1,7.1,7.1,7.1,12000.0,6.5777,6.5777,6.5777,6.5777,12000.0
2012-12-20 11:10:00,7.11,7.11,7.1,7.1,48800.0,6.5869,6.5869,6.5777,6.5777,48800.0
2012-12-20 11:15:00,7.1,7.1,7.1,7.1,8000.0,6.5777,6.5777,6.5777,6.5777,8000.0
2012-12-20 11:20:00,7.09,7.09,7.09,7.09,1600.0,6.5684,6.5684,6.5684,6.5684,1600.0
2012-12-20 11:25:00,7.07,7.07,7.06,7.06,3200.0,6.5499,6.5499,6.5406,6.5406,3200.0
2012-12-20 11:30:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-12-20 11:35:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-12-20 11:40:00,7.07,7.08,7.07,7.08,7200.0,6.5499,6.5591,6.5499,6.5591,7200.0
2012-12-20 11:45:00,7.09,7.09,7.08,7.08,40800.0,6.5684,6.5684,6.5591,6.5591,40800.0
2012-12-20 11:50:00,7.09,7.09,7.08,7.09,15200.0,6.5684,6.5684,6.5591,6.5684,15200.0
2012-12-20 11:55:00,7.09,7.09,7.09,7.09,4000.0,6.5684,6.5684,6.5684,6.5684,4000.0
2012-12-20 12:00:00,7.09,7.09,7.09,7.09,4800.0,6.5684,6.5684,6.5684,6.5684,4800.0
2012-12-20 12:05:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-20 12:10:00,7.09,7.09,7.09,7.09,2400.0,6.5684,6.5684,6.5684,6.5684,2400.0
2012-12-20 12:15:00,7.08,7.08,7.07,7.07,22400.0,6.5591,6.5591,6.5499,6.5499,22400.0
2012-12-20 12:20:00,7.07,7.07,7.07,7.07,0.0,6.5499,6.5499,6.5499,6.5499,0.0
2012-12-20 12:25:00,7.09,7.09,7.08,7.08,4000.0,6.5684,6.5684,6.5591,6.5591,4000.0
2012-12-20 12:30:00,7.08,7.08,7.08,7.08,1600.0,6.5591,6.5591,6.5591,6.5591,1600.0
2012-12-20 12:35:00,7.08,7.08,7.08,7.08,0.0,6.5591,6.5591,6.5591,6.5591,0.0
2012-12-20 12:40:00,7.09,7.09,7.09,7.09,2400.0,6.5684,6.5684,6.5684,6.5684,2400.0
2012-12-20 12:45:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-20 12:50:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-20 12:55:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-20 13:00:00,7.1,7.1,7.1,7.1,2400.0,6.5777,6.5777,6.5777,6.5777,2400.0
2012-12-20 13:05:00,7.12,7.12,7.12,7.12,4000.0,6.5962,6.5962,6.5962,6.5962,4000.0
2012-12-20 13:10:00,7.12,7.12,7.11,7.12,14400.0,6.5962,6.5962,6.5869,6.5962,14400.0
2012-12-20 13:15:00,7.11,7.11,7.1,7.1,1600.0,6.5869,6.5869,6.5777,6.5777,1600.0
2012-12-20 13:20:00,7.1,7.1,7.1,7.1,16800.0,6.5777,6.5777,6.5777,6.5777,16800.0
2012-12-20 13:25:00,7.1,7.11,7.1,7.11,39200.0,6.5777,6.5869,6.5777,6.5869,39200.0
2012-12-20 13:30:00,7.12,7.12,7.12,7.12,3200.0,6.5962,6.5962,6.5962,6.5962,3200.0
2012-12-20 13:35:00,7.12,7.14,7.12,7.14,37600.0,6.5962,6.6147,6.5962,6.6147,37600.0
2012-12-20 13:40:00,7.12,7.13,7.12,7.13,6400.0,6.5962,6.6054,6.5962,6.6054,6400.0
2012-12-20 13:45:00,7.16,7.16,7.15,7.16,77600.0,6.6332,6.6332,6.624,6.6332,77600.0
2012-12-20 13:50:00,7.17,7.17,7.17,7.17,9600.0,6.6425,6.6425,6.6425,6.6425,9600.0
2012-12-20 13:55:00,7.17,7.17,7.16,7.17,18400.0,6.6425,6.6425,6.6332,6.6425,18400.0
2012-12-20 14:00:00,7.16,7.16,7.15,7.16,18400.0,6.6332,6.6332,6.624,6.6332,18400.0
2012-12-20 14:05:00,7.15,7.15,7.14,7.14,32800.0,6.624,6.624,6.6147,6.6147,32800.0
2012-12-20 14:10:00,7.14,7.15,7.14,7.15,6400.0,6.6147,6.624,6.6147,6.624,6400.0
2012-12-20 14:15:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-12-20 14:20:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-12-20 14:25:00,7.13,7.14,7.13,7.14,8000.0,6.6054,6.6147,6.6054,6.6147,8000.0
2012-12-20 14:30:00,7.15,7.15,7.15,7.15,800.0,6.624,6.624,6.624,6.624,800.0
2012-12-20 14:35:00,7.15,7.15,7.14,7.14,8800.0,6.624,6.624,6.6147,6.6147,8800.0
2012-12-20 14:40:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-12-20 14:45:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-12-20 14:50:00,7.15,7.16,7.15,7.16,17600.0,6.624,6.6332,6.624,6.6332,17600.0
2012-12-20 14:55:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-12-20 15:00:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2012-12-20 15:05:00,7.13,7.13,7.13,7.13,3200.0,6.6054,6.6054,6.6054,6.6054,3200.0
2012-12-20 15:10:00,7.13,7.13,7.13,7.13,124000.0,6.6054,6.6054,6.6054,6.6054,124000.0
2012-12-20 15:15:00,7.12,7.12,7.12,7.12,5600.0,6.5962,6.5962,6.5962,6.5962,5600.0
2012-12-20 15:20:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-20 15:25:00,7.12,7.12,7.12,7.12,0.0,6.5962,6.5962,6.5962,6.5962,0.0
2012-12-20 15:30:00,7.13,7.13,7.13,7.13,11200.0,6.6054,6.6054,6.6054,6.6054,11200.0
2012-12-20 15:35:00,7.13,7.15,7.13,7.15,8000.0,6.6054,6.624,6.6054,6.624,8000.0
2012-12-20 15:40:00,7.15,7.15,7.15,7.15,800.0,6.624,6.624,6.624,6.624,800.0
2012-12-20 15:45:00,7.15,7.15,7.15,7.15,38400.0,6.624,6.624,6.624,6.624,38400.0
2012-12-20 15:50:00,7.15,7.15,7.13,7.13,9600.0,6.624,6.624,6.6054,6.6054,9600.0
2012-12-20 15:55:00,7.13,7.19,7.13,7.18,38400.0,6.6054,6.661,6.6054,6.6518,38400.0
2012-12-21 09:30:00,6.9,6.96,6.86,6.96,837600.0,6.3924,6.448,6.3553,6.448,837600.0
2012-12-21 09:35:00,6.94,7.0,6.93,6.99,82400.0,6.4294,6.485,6.4202,6.4757,82400.0
2012-12-21 09:40:00,7.0,7.0,6.97,6.98,53600.0,6.485,6.485,6.4572,6.4665,53600.0
2012-12-21 09:45:00,7.0,7.0,6.97,6.97,7200.0,6.485,6.485,6.4572,6.4572,7200.0
2012-12-21 09:50:00,6.97,7.01,6.97,7.0,28000.0,6.4572,6.4943,6.4572,6.485,28000.0
2012-12-21 09:55:00,6.99,7.0,6.99,6.99,70400.0,6.4757,6.485,6.4757,6.4757,70400.0
2012-12-21 10:00:00,7.0,7.0,7.0,7.0,1600.0,6.485,6.485,6.485,6.485,1600.0
2012-12-21 10:05:00,6.98,6.98,6.97,6.98,7200.0,6.4665,6.4665,6.4572,6.4665,7200.0
2012-12-21 10:10:00,6.99,7.01,6.98,7.01,104000.0,6.4757,6.4943,6.4665,6.4943,104000.0
2012-12-21 10:15:00,7.02,7.02,7.02,7.02,1600.0,6.5035,6.5035,6.5035,6.5035,1600.0
2012-12-21 10:20:00,7.05,7.06,7.03,7.03,54400.0,6.5313,6.5406,6.5128,6.5128,54400.0
2012-12-21 10:25:00,7.04,7.04,7.03,7.03,2400.0,6.5221,6.5221,6.5128,6.5128,2400.0
2012-12-21 10:30:00,7.03,7.03,7.02,7.02,5600.0,6.5128,6.5128,6.5035,6.5035,5600.0
2012-12-21 10:35:00,7.02,7.02,7.02,7.02,800.0,6.5035,6.5035,6.5035,6.5035,800.0
2012-12-21 10:40:00,7.01,7.01,7.0,7.01,21600.0,6.4943,6.4943,6.485,6.4943,21600.0
2012-12-21 10:45:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-21 10:50:00,7.01,7.01,6.98,6.98,37600.0,6.4943,6.4943,6.4665,6.4665,37600.0
2012-12-21 10:55:00,6.99,6.99,6.98,6.98,2400.0,6.4757,6.4757,6.4665,6.4665,2400.0
2012-12-21 11:00:00,6.98,6.98,6.98,6.98,24000.0,6.4665,6.4665,6.4665,6.4665,24000.0
2012-12-21 11:05:00,6.98,6.98,6.95,6.96,32800.0,6.4665,6.4665,6.4387,6.448,32800.0
2012-12-21 11:10:00,6.96,6.96,6.96,6.96,800.0,6.448,6.448,6.448,6.448,800.0
2012-12-21 11:15:00,6.96,6.96,6.94,6.94,16000.0,6.448,6.448,6.4294,6.4294,16000.0
2012-12-21 11:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-21 11:25:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-21 11:30:00,6.92,6.92,6.92,6.92,3200.0,6.4109,6.4109,6.4109,6.4109,3200.0
2012-12-21 11:35:00,6.92,6.92,6.89,6.9,46400.0,6.4109,6.4109,6.3831,6.3924,46400.0
2012-12-21 11:40:00,6.9,6.9,6.89,6.9,37600.0,6.3924,6.3924,6.3831,6.3924,37600.0
2012-12-21 11:45:00,6.89,6.9,6.88,6.9,41600.0,6.3831,6.3924,6.3738,6.3924,41600.0
2012-12-21 11:50:00,6.91,6.92,6.91,6.92,7200.0,6.4016,6.4109,6.4016,6.4109,7200.0
2012-12-21 11:55:00,6.91,6.93,6.91,6.93,10400.0,6.4016,6.4202,6.4016,6.4202,10400.0
2012-12-21 12:00:00,6.94,6.94,6.93,6.93,24000.0,6.4294,6.4294,6.4202,6.4202,24000.0
2012-12-21 12:05:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-21 12:10:00,6.92,6.92,6.91,6.91,3200.0,6.4109,6.4109,6.4016,6.4016,3200.0
2012-12-21 12:15:00,6.9,6.92,6.9,6.92,17600.0,6.3924,6.4109,6.3924,6.4109,17600.0
2012-12-21 12:20:00,6.92,6.92,6.91,6.91,21600.0,6.4109,6.4109,6.4016,6.4016,21600.0
2012-12-21 12:25:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-12-21 12:30:00,6.91,6.91,6.91,6.91,7200.0,6.4016,6.4016,6.4016,6.4016,7200.0
2012-12-21 12:35:00,6.92,6.92,6.89,6.89,4800.0,6.4109,6.4109,6.3831,6.3831,4800.0
2012-12-21 12:40:00,6.9,6.9,6.9,6.9,800.0,6.3924,6.3924,6.3924,6.3924,800.0
2012-12-21 12:45:00,6.92,6.92,6.92,6.92,800.0,6.4109,6.4109,6.4109,6.4109,800.0
2012-12-21 12:50:00,6.93,6.93,6.93,6.93,24800.0,6.4202,6.4202,6.4202,6.4202,24800.0
2012-12-21 12:55:00,6.93,6.94,6.93,6.93,37600.0,6.4202,6.4294,6.4202,6.4202,37600.0
2012-12-21 13:00:00,6.95,6.95,6.95,6.95,8000.0,6.4387,6.4387,6.4387,6.4387,8000.0
2012-12-21 13:05:00,6.95,6.96,6.95,6.96,12800.0,6.4387,6.448,6.4387,6.448,12800.0
2012-12-21 13:10:00,6.94,6.94,6.93,6.93,8800.0,6.4294,6.4294,6.4202,6.4202,8800.0
2012-12-21 13:15:00,6.92,6.92,6.92,6.92,1600.0,6.4109,6.4109,6.4109,6.4109,1600.0
2012-12-21 13:20:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-12-21 13:25:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-12-21 13:30:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-12-21 13:35:00,6.95,6.96,6.95,6.96,8800.0,6.4387,6.448,6.4387,6.448,8800.0
2012-12-21 13:40:00,6.96,6.98,6.96,6.98,12000.0,6.448,6.4665,6.448,6.4665,12000.0
2012-12-21 13:45:00,6.98,6.98,6.96,6.96,11200.0,6.4665,6.4665,6.448,6.448,11200.0
2012-12-21 13:50:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-12-21 13:55:00,6.95,6.95,6.95,6.95,9600.0,6.4387,6.4387,6.4387,6.4387,9600.0
2012-12-21 14:00:00,6.99,6.99,6.99,6.99,4800.0,6.4757,6.4757,6.4757,6.4757,4800.0
2012-12-21 14:05:00,6.98,6.98,6.97,6.97,10400.0,6.4665,6.4665,6.4572,6.4572,10400.0
2012-12-21 14:10:00,6.96,6.96,6.96,6.96,5600.0,6.448,6.448,6.448,6.448,5600.0
2012-12-21 14:15:00,6.97,6.97,6.97,6.97,4000.0,6.4572,6.4572,6.4572,6.4572,4000.0
2012-12-21 14:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-21 14:25:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-21 14:30:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-21 14:35:00,6.96,6.96,6.96,6.96,800.0,6.448,6.448,6.448,6.448,800.0
2012-12-21 14:40:00,6.96,6.96,6.96,6.96,5600.0,6.448,6.448,6.448,6.448,5600.0
2012-12-21 14:45:00,6.95,6.97,6.95,6.97,11200.0,6.4387,6.4572,6.4387,6.4572,11200.0
2012-12-21 14:50:00,6.97,6.98,6.97,6.98,3200.0,6.4572,6.4665,6.4572,6.4665,3200.0
2012-12-21 14:55:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-21 15:00:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-21 15:05:00,6.97,6.97,6.96,6.96,28000.0,6.4572,6.4572,6.448,6.448,28000.0
2012-12-21 15:10:00,6.95,6.96,6.94,6.95,16000.0,6.4387,6.448,6.4294,6.4387,16000.0
2012-12-21 15:15:00,6.96,6.98,6.96,6.98,20000.0,6.448,6.4665,6.448,6.4665,20000.0
2012-12-21 15:20:00,6.98,6.98,6.97,6.97,4800.0,6.4665,6.4665,6.4572,6.4572,4800.0
2012-12-21 15:25:00,6.97,6.98,6.97,6.98,6400.0,6.4572,6.4665,6.4572,6.4665,6400.0
2012-12-21 15:30:00,6.99,7.01,6.99,7.0,24800.0,6.4757,6.4943,6.4757,6.485,24800.0
2012-12-21 15:35:00,7.01,7.02,7.01,7.01,17600.0,6.4943,6.5035,6.4943,6.4943,17600.0
2012-12-21 15:40:00,7.0,7.0,6.99,7.0,45600.0,6.485,6.485,6.4757,6.485,45600.0
2012-12-21 15:45:00,6.99,6.99,6.95,6.96,15200.0,6.4757,6.4757,6.4387,6.448,15200.0
2012-12-21 15:50:00,6.96,6.98,6.96,6.98,30400.0,6.448,6.4665,6.448,6.4665,30400.0
2012-12-21 15:55:00,6.97,7.01,6.97,7.01,43200.0,6.4572,6.4943,6.4572,6.4943,43200.0
2012-12-24 09:30:00,6.95,6.96,6.91,6.96,20000.0,6.4387,6.448,6.4016,6.448,20000.0
2012-12-24 09:35:00,6.96,6.96,6.93,6.93,12000.0,6.448,6.448,6.4202,6.4202,12000.0
2012-12-24 09:40:00,6.92,6.92,6.92,6.92,4800.0,6.4109,6.4109,6.4109,6.4109,4800.0
2012-12-24 09:45:00,6.92,6.92,6.92,6.92,16000.0,6.4109,6.4109,6.4109,6.4109,16000.0
2012-12-24 09:50:00,6.92,6.93,6.92,6.93,14400.0,6.4109,6.4202,6.4109,6.4202,14400.0
2012-12-24 09:55:00,6.92,6.92,6.91,6.91,9600.0,6.4109,6.4109,6.4016,6.4016,9600.0
2012-12-24 10:00:00,6.92,6.92,6.91,6.92,170400.0,6.4109,6.4109,6.4016,6.4109,170400.0
2012-12-24 10:05:00,6.93,6.93,6.93,6.93,54400.0,6.4202,6.4202,6.4202,6.4202,54400.0
2012-12-24 10:10:00,6.92,6.95,6.92,6.93,126400.0,6.4109,6.4387,6.4109,6.4202,126400.0
2012-12-24 10:15:00,6.93,6.95,6.93,6.95,5600.0,6.4202,6.4387,6.4202,6.4387,5600.0
2012-12-24 10:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-24 10:25:00,6.95,6.95,6.95,6.95,50400.0,6.4387,6.4387,6.4387,6.4387,50400.0
2012-12-24 10:30:00,6.96,6.96,6.95,6.96,5600.0,6.448,6.448,6.4387,6.448,5600.0
2012-12-24 10:35:00,6.94,6.94,6.94,6.94,4000.0,6.4294,6.4294,6.4294,6.4294,4000.0
2012-12-24 10:40:00,6.94,6.94,6.94,6.94,800.0,6.4294,6.4294,6.4294,6.4294,800.0
2012-12-24 10:45:00,6.93,6.94,6.93,6.93,48000.0,6.4202,6.4294,6.4202,6.4202,48000.0
2012-12-24 10:50:00,6.93,6.93,6.93,6.93,30400.0,6.4202,6.4202,6.4202,6.4202,30400.0
2012-12-24 10:55:00,6.93,6.93,6.93,6.93,800.0,6.4202,6.4202,6.4202,6.4202,800.0
2012-12-24 11:00:00,6.92,6.92,6.92,6.92,8800.0,6.4109,6.4109,6.4109,6.4109,8800.0
2012-12-24 11:05:00,6.92,6.92,6.91,6.91,4000.0,6.4109,6.4109,6.4016,6.4016,4000.0
2012-12-24 11:10:00,6.92,6.92,6.92,6.92,800.0,6.4109,6.4109,6.4109,6.4109,800.0
2012-12-24 11:15:00,6.92,6.92,6.91,6.91,10400.0,6.4109,6.4109,6.4016,6.4016,10400.0
2012-12-24 11:20:00,6.92,6.92,6.92,6.92,4800.0,6.4109,6.4109,6.4109,6.4109,4800.0
2012-12-24 11:25:00,6.92,6.92,6.92,6.92,1600.0,6.4109,6.4109,6.4109,6.4109,1600.0
2012-12-24 11:30:00,6.93,6.93,6.93,6.93,1600.0,6.4202,6.4202,6.4202,6.4202,1600.0
2012-12-24 11:35:00,6.93,6.93,6.93,6.93,8800.0,6.4202,6.4202,6.4202,6.4202,8800.0
2012-12-24 11:40:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-24 11:45:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-24 11:50:00,6.92,6.92,6.92,6.92,8000.0,6.4109,6.4109,6.4109,6.4109,8000.0
2012-12-24 11:55:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-12-24 12:00:00,6.92,6.92,6.92,6.92,2400.0,6.4109,6.4109,6.4109,6.4109,2400.0
2012-12-24 12:05:00,6.91,6.92,6.91,6.91,46400.0,6.4016,6.4109,6.4016,6.4016,46400.0
2012-12-24 12:10:00,6.91,6.91,6.91,6.91,4000.0,6.4016,6.4016,6.4016,6.4016,4000.0
2012-12-24 12:15:00,6.91,6.91,6.91,6.91,3200.0,6.4016,6.4016,6.4016,6.4016,3200.0
2012-12-24 12:20:00,6.9,6.9,6.9,6.9,3200.0,6.3924,6.3924,6.3924,6.3924,3200.0
2012-12-24 12:25:00,6.89,6.9,6.89,6.9,5600.0,6.3831,6.3924,6.3831,6.3924,5600.0
2012-12-24 12:30:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-24 12:35:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-24 12:40:00,6.91,6.91,6.91,6.91,800.0,6.4016,6.4016,6.4016,6.4016,800.0
2012-12-24 12:45:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-12-24 12:50:00,6.91,6.91,6.91,6.91,3200.0,6.4016,6.4016,6.4016,6.4016,3200.0
2012-12-24 12:55:00,6.92,6.92,6.89,6.91,22400.0,6.4109,6.4109,6.3831,6.4016,22400.0
2012-12-26 09:30:00,6.93,6.97,6.93,6.94,13600.0,6.4202,6.4572,6.4202,6.4294,13600.0
2012-12-26 09:35:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-26 09:40:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-26 09:45:00,6.97,6.97,6.97,6.97,8000.0,6.4572,6.4572,6.4572,6.4572,8000.0
2012-12-26 09:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-26 09:55:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-26 10:00:00,6.94,6.95,6.94,6.95,4000.0,6.4294,6.4387,6.4294,6.4387,4000.0
2012-12-26 10:05:00,6.94,6.94,6.94,6.94,8800.0,6.4294,6.4294,6.4294,6.4294,8800.0
2012-12-26 10:10:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-26 10:15:00,6.94,6.94,6.93,6.94,9600.0,6.4294,6.4294,6.4202,6.4294,9600.0
2012-12-26 10:20:00,6.93,6.93,6.93,6.93,4800.0,6.4202,6.4202,6.4202,6.4202,4800.0
2012-12-26 10:25:00,6.93,6.93,6.93,6.93,40000.0,6.4202,6.4202,6.4202,6.4202,40000.0
2012-12-26 10:30:00,6.93,6.93,6.93,6.93,6400.0,6.4202,6.4202,6.4202,6.4202,6400.0
2012-12-26 10:35:00,6.93,6.93,6.91,6.91,5600.0,6.4202,6.4202,6.4016,6.4016,5600.0
2012-12-26 10:40:00,6.92,6.92,6.92,6.92,2400.0,6.4109,6.4109,6.4109,6.4109,2400.0
2012-12-26 10:45:00,6.91,6.91,6.91,6.91,1600.0,6.4016,6.4016,6.4016,6.4016,1600.0
2012-12-26 10:50:00,6.91,6.91,6.91,6.91,20000.0,6.4016,6.4016,6.4016,6.4016,20000.0
2012-12-26 10:55:00,6.9,6.9,6.9,6.9,24000.0,6.3924,6.3924,6.3924,6.3924,24000.0
2012-12-26 11:00:00,6.89,6.9,6.87,6.88,67200.0,6.3831,6.3924,6.3646,6.3738,67200.0
2012-12-26 11:05:00,6.88,6.88,6.85,6.85,16000.0,6.3738,6.3738,6.346,6.346,16000.0
2012-12-26 11:10:00,6.85,6.86,6.84,6.86,44800.0,6.346,6.3553,6.3368,6.3553,44800.0
2012-12-26 11:15:00,6.86,6.86,6.85,6.85,5600.0,6.3553,6.3553,6.346,6.346,5600.0
2012-12-26 11:20:00,6.86,6.86,6.85,6.85,18400.0,6.3553,6.3553,6.346,6.346,18400.0
2012-12-26 11:25:00,6.86,6.86,6.83,6.83,20800.0,6.3553,6.3553,6.3275,6.3275,20800.0
2012-12-26 11:30:00,6.82,6.83,6.81,6.83,31200.0,6.3183,6.3275,6.309,6.3275,31200.0
2012-12-26 11:35:00,6.82,6.82,6.82,6.82,5600.0,6.3183,6.3183,6.3183,6.3183,5600.0
2012-12-26 11:40:00,6.82,6.83,6.82,6.83,7200.0,6.3183,6.3275,6.3183,6.3275,7200.0
2012-12-26 11:45:00,6.83,6.83,6.83,6.83,9600.0,6.3275,6.3275,6.3275,6.3275,9600.0
2012-12-26 11:50:00,6.84,6.84,6.84,6.84,12000.0,6.3368,6.3368,6.3368,6.3368,12000.0
2012-12-26 11:55:00,6.85,6.85,6.85,6.85,20000.0,6.346,6.346,6.346,6.346,20000.0
2012-12-26 12:00:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-12-26 12:05:00,6.82,6.82,6.82,6.82,800.0,6.3183,6.3183,6.3183,6.3183,800.0
2012-12-26 12:10:00,6.84,6.84,6.84,6.84,12000.0,6.3368,6.3368,6.3368,6.3368,12000.0
2012-12-26 12:15:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 12:20:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 12:25:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 12:30:00,6.83,6.83,6.83,6.83,4000.0,6.3275,6.3275,6.3275,6.3275,4000.0
2012-12-26 12:35:00,6.83,6.83,6.83,6.83,4000.0,6.3275,6.3275,6.3275,6.3275,4000.0
2012-12-26 12:40:00,6.83,6.83,6.82,6.83,35200.0,6.3275,6.3275,6.3183,6.3275,35200.0
2012-12-26 12:45:00,6.83,6.83,6.83,6.83,1600.0,6.3275,6.3275,6.3275,6.3275,1600.0
2012-12-26 12:50:00,6.83,6.83,6.83,6.83,800.0,6.3275,6.3275,6.3275,6.3275,800.0
2012-12-26 12:55:00,6.86,6.86,6.86,6.86,2400.0,6.3553,6.3553,6.3553,6.3553,2400.0
2012-12-26 13:00:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-12-26 13:05:00,6.84,6.84,6.84,6.84,800.0,6.3368,6.3368,6.3368,6.3368,800.0
2012-12-26 13:10:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-12-26 13:15:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 13:20:00,6.86,6.86,6.86,6.86,5600.0,6.3553,6.3553,6.3553,6.3553,5600.0
2012-12-26 13:25:00,6.86,6.86,6.86,6.86,5600.0,6.3553,6.3553,6.3553,6.3553,5600.0
2012-12-26 13:30:00,6.85,6.85,6.85,6.85,8000.0,6.346,6.346,6.346,6.346,8000.0
2012-12-26 13:35:00,6.85,6.85,6.85,6.85,5600.0,6.346,6.346,6.346,6.346,5600.0
2012-12-26 13:40:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-12-26 13:45:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-12-26 13:50:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-12-26 13:55:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 14:00:00,6.85,6.87,6.85,6.87,18400.0,6.346,6.3646,6.346,6.3646,18400.0
2012-12-26 14:05:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-26 14:10:00,6.87,6.88,6.87,6.88,77600.0,6.3646,6.3738,6.3646,6.3738,77600.0
2012-12-26 14:15:00,6.88,6.88,6.88,6.88,12000.0,6.3738,6.3738,6.3738,6.3738,12000.0
2012-12-26 14:20:00,6.87,6.87,6.87,6.87,4800.0,6.3646,6.3646,6.3646,6.3646,4800.0
2012-12-26 14:25:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-26 14:30:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-26 14:35:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-26 14:40:00,6.88,6.88,6.88,6.88,1600.0,6.3738,6.3738,6.3738,6.3738,1600.0
2012-12-26 14:45:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-26 14:50:00,6.91,6.91,6.91,6.91,800.0,6.4016,6.4016,6.4016,6.4016,800.0
2012-12-26 14:55:00,6.91,6.92,6.91,6.92,31200.0,6.4016,6.4109,6.4016,6.4109,31200.0
2012-12-26 15:00:00,6.91,6.91,6.91,6.91,32000.0,6.4016,6.4016,6.4016,6.4016,32000.0
2012-12-26 15:05:00,6.89,6.9,6.89,6.9,28800.0,6.3831,6.3924,6.3831,6.3924,28800.0
2012-12-26 15:10:00,6.9,6.9,6.9,6.9,4800.0,6.3924,6.3924,6.3924,6.3924,4800.0
2012-12-26 15:15:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-26 15:20:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-26 15:25:00,6.89,6.9,6.89,6.9,4000.0,6.3831,6.3924,6.3831,6.3924,4000.0
2012-12-26 15:30:00,6.89,6.89,6.89,6.89,8800.0,6.3831,6.3831,6.3831,6.3831,8800.0
2012-12-26 15:35:00,6.89,6.89,6.89,6.89,8000.0,6.3831,6.3831,6.3831,6.3831,8000.0
2012-12-26 15:40:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-26 15:45:00,6.87,6.87,6.87,6.87,800.0,6.3646,6.3646,6.3646,6.3646,800.0
2012-12-26 15:50:00,6.87,6.88,6.86,6.88,20800.0,6.3646,6.3738,6.3553,6.3738,20800.0
2012-12-26 15:55:00,6.88,6.88,6.87,6.87,18400.0,6.3738,6.3738,6.3646,6.3646,18400.0
2012-12-27 09:30:00,6.88,6.88,6.87,6.87,15200.0,6.3738,6.3738,6.3646,6.3646,15200.0
2012-12-27 09:35:00,6.88,6.89,6.88,6.89,30400.0,6.3738,6.3831,6.3738,6.3831,30400.0
2012-12-27 09:40:00,6.89,6.91,6.89,6.9,91200.0,6.3831,6.4016,6.3831,6.3924,91200.0
2012-12-27 09:45:00,6.9,6.9,6.9,6.9,1600.0,6.3924,6.3924,6.3924,6.3924,1600.0
2012-12-27 09:50:00,6.9,6.9,6.88,6.88,13600.0,6.3924,6.3924,6.3738,6.3738,13600.0
2012-12-27 09:55:00,6.88,6.89,6.88,6.88,38400.0,6.3738,6.3831,6.3738,6.3738,38400.0
2012-12-27 10:00:00,6.86,6.86,6.86,6.86,32000.0,6.3553,6.3553,6.3553,6.3553,32000.0
2012-12-27 10:05:00,6.86,6.86,6.86,6.86,0.0,6.3553,6.3553,6.3553,6.3553,0.0
2012-12-27 10:10:00,6.85,6.86,6.85,6.85,44000.0,6.346,6.3553,6.346,6.346,44000.0
2012-12-27 10:15:00,6.84,6.84,6.78,6.78,69600.0,6.3368,6.3368,6.2812,6.2812,69600.0
2012-12-27 10:20:00,6.77,6.78,6.72,6.75,144800.0,6.2719,6.2812,6.2256,6.2534,144800.0
2012-12-27 10:25:00,6.75,6.75,6.73,6.74,39200.0,6.2534,6.2534,6.2349,6.2441,39200.0
2012-12-27 10:30:00,6.73,6.75,6.71,6.72,62400.0,6.2349,6.2534,6.2163,6.2256,62400.0
2012-12-27 10:35:00,6.73,6.73,6.72,6.73,28000.0,6.2349,6.2349,6.2256,6.2349,28000.0
2012-12-27 10:40:00,6.73,6.74,6.73,6.74,21600.0,6.2349,6.2441,6.2349,6.2441,21600.0
2012-12-27 10:45:00,6.75,6.77,6.75,6.77,23200.0,6.2534,6.2719,6.2534,6.2719,23200.0
2012-12-27 10:50:00,6.78,6.78,6.75,6.75,30400.0,6.2812,6.2812,6.2534,6.2534,30400.0
2012-12-27 10:55:00,6.76,6.76,6.74,6.75,10400.0,6.2627,6.2627,6.2441,6.2534,10400.0
2012-12-27 11:00:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-12-27 11:05:00,6.74,6.74,6.74,6.74,2400.0,6.2441,6.2441,6.2441,6.2441,2400.0
2012-12-27 11:10:00,6.73,6.73,6.7,6.71,32000.0,6.2349,6.2349,6.2071,6.2163,32000.0
2012-12-27 11:15:00,6.72,6.73,6.71,6.71,20000.0,6.2256,6.2349,6.2163,6.2163,20000.0
2012-12-27 11:20:00,6.73,6.73,6.73,6.73,12000.0,6.2349,6.2349,6.2349,6.2349,12000.0
2012-12-27 11:25:00,6.74,6.76,6.74,6.74,16000.0,6.2441,6.2627,6.2441,6.2441,16000.0
2012-12-27 11:30:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-12-27 11:35:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-12-27 11:40:00,6.75,6.76,6.75,6.75,31200.0,6.2534,6.2627,6.2534,6.2534,31200.0
2012-12-27 11:45:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-12-27 11:50:00,6.74,6.74,6.74,6.74,8000.0,6.2441,6.2441,6.2441,6.2441,8000.0
2012-12-27 11:55:00,6.73,6.73,6.72,6.73,13600.0,6.2349,6.2349,6.2256,6.2349,13600.0
2012-12-27 12:00:00,6.72,6.72,6.7,6.71,23200.0,6.2256,6.2256,6.2071,6.2163,23200.0
2012-12-27 12:05:00,6.69,6.7,6.69,6.7,26400.0,6.1978,6.2071,6.1978,6.2071,26400.0
2012-12-27 12:10:00,6.7,6.71,6.7,6.71,14400.0,6.2071,6.2163,6.2071,6.2163,14400.0
2012-12-27 12:15:00,6.72,6.72,6.7,6.71,25600.0,6.2256,6.2256,6.2071,6.2163,25600.0
2012-12-27 12:20:00,6.7,6.7,6.68,6.68,5600.0,6.2071,6.2071,6.1886,6.1886,5600.0
2012-12-27 12:25:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-12-27 12:30:00,6.68,6.68,6.65,6.65,12800.0,6.1886,6.1886,6.1608,6.1608,12800.0
2012-12-27 12:35:00,6.65,6.65,6.63,6.65,24000.0,6.1608,6.1608,6.1422,6.1608,24000.0
2012-12-27 12:40:00,6.66,6.66,6.65,6.65,35200.0,6.17,6.17,6.1608,6.1608,35200.0
2012-12-27 12:45:00,6.66,6.66,6.64,6.65,28000.0,6.17,6.17,6.1515,6.1608,28000.0
2012-12-27 12:50:00,6.66,6.66,6.65,6.65,5600.0,6.17,6.17,6.1608,6.1608,5600.0
2012-12-27 12:55:00,6.67,6.68,6.67,6.68,2400.0,6.1793,6.1886,6.1793,6.1886,2400.0
2012-12-27 13:00:00,6.69,6.7,6.69,6.7,13600.0,6.1978,6.2071,6.1978,6.2071,13600.0
2012-12-27 13:05:00,6.7,6.7,6.68,6.68,12000.0,6.2071,6.2071,6.1886,6.1886,12000.0
2012-12-27 13:10:00,6.7,6.7,6.7,6.7,58400.0,6.2071,6.2071,6.2071,6.2071,58400.0
2012-12-27 13:15:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-12-27 13:20:00,6.68,6.68,6.66,6.67,27200.0,6.1886,6.1886,6.17,6.1793,27200.0
2012-12-27 13:25:00,6.66,6.66,6.66,6.66,800.0,6.17,6.17,6.17,6.17,800.0
2012-12-27 13:30:00,6.67,6.68,6.67,6.68,11200.0,6.1793,6.1886,6.1793,6.1886,11200.0
2012-12-27 13:35:00,6.67,6.67,6.67,6.67,30400.0,6.1793,6.1793,6.1793,6.1793,30400.0
2012-12-27 13:40:00,6.67,6.67,6.67,6.67,16800.0,6.1793,6.1793,6.1793,6.1793,16800.0
2012-12-27 13:45:00,6.66,6.67,6.65,6.67,49600.0,6.17,6.1793,6.1608,6.1793,49600.0
2012-12-27 13:50:00,6.66,6.67,6.66,6.67,10400.0,6.17,6.1793,6.17,6.1793,10400.0
2012-12-27 13:55:00,6.67,6.67,6.66,6.66,8000.0,6.1793,6.1793,6.17,6.17,8000.0
2012-12-27 14:00:00,6.67,6.67,6.66,6.66,1600.0,6.1793,6.1793,6.17,6.17,1600.0
2012-12-27 14:05:00,6.66,6.66,6.66,6.66,0.0,6.17,6.17,6.17,6.17,0.0
2012-12-27 14:10:00,6.65,6.65,6.65,6.65,800.0,6.1608,6.1608,6.1608,6.1608,800.0
2012-12-27 14:15:00,6.66,6.66,6.66,6.66,20800.0,6.17,6.17,6.17,6.17,20800.0
2012-12-27 14:20:00,6.66,6.67,6.66,6.66,8000.0,6.17,6.1793,6.17,6.17,8000.0
2012-12-27 14:25:00,6.64,6.65,6.64,6.65,7200.0,6.1515,6.1608,6.1515,6.1608,7200.0
2012-12-27 14:30:00,6.63,6.64,6.63,6.64,17600.0,6.1422,6.1515,6.1422,6.1515,17600.0
2012-12-27 14:35:00,6.65,6.65,6.65,6.65,48000.0,6.1608,6.1608,6.1608,6.1608,48000.0
2012-12-27 14:40:00,6.66,6.66,6.66,6.66,800.0,6.17,6.17,6.17,6.17,800.0
2012-12-27 14:45:00,6.7,6.78,6.7,6.76,94400.0,6.2071,6.2812,6.2071,6.2627,94400.0
2012-12-27 14:50:00,6.76,6.77,6.74,6.74,22400.0,6.2627,6.2719,6.2441,6.2441,22400.0
2012-12-27 14:55:00,6.74,6.76,6.74,6.76,5600.0,6.2441,6.2627,6.2441,6.2627,5600.0
2012-12-27 15:00:00,6.77,6.77,6.75,6.75,302400.0,6.2719,6.2719,6.2534,6.2534,302400.0
2012-12-27 15:05:00,6.76,6.79,6.76,6.77,20800.0,6.2627,6.2905,6.2627,6.2719,20800.0
2012-12-27 15:10:00,6.78,6.78,6.76,6.77,32000.0,6.2812,6.2812,6.2627,6.2719,32000.0
2012-12-27 15:15:00,6.76,6.76,6.76,6.76,4800.0,6.2627,6.2627,6.2627,6.2627,4800.0
2012-12-27 15:20:00,6.78,6.82,6.78,6.82,44800.0,6.2812,6.3183,6.2812,6.3183,44800.0
2012-12-27 15:25:00,6.82,6.82,6.82,6.82,0.0,6.3183,6.3183,6.3183,6.3183,0.0
2012-12-27 15:30:00,6.81,6.83,6.81,6.83,55200.0,6.309,6.3275,6.309,6.3275,55200.0
2012-12-27 15:35:00,6.83,6.84,6.83,6.84,28000.0,6.3275,6.3368,6.3275,6.3368,28000.0
2012-12-27 15:40:00,6.85,6.87,6.85,6.86,34400.0,6.346,6.3646,6.346,6.3553,34400.0
2012-12-27 15:45:00,6.87,6.87,6.84,6.84,36800.0,6.3646,6.3646,6.3368,6.3368,36800.0
2012-12-27 15:50:00,6.83,6.85,6.83,6.85,16800.0,6.3275,6.346,6.3275,6.346,16800.0
2012-12-27 15:55:00,6.86,6.88,6.84,6.84,67200.0,6.3553,6.3738,6.3368,6.3368,67200.0
2012-12-28 09:30:00,6.7,6.71,6.7,6.71,150400.0,6.2071,6.2163,6.2071,6.2163,150400.0
2012-12-28 09:35:00,6.75,6.75,6.74,6.74,18400.0,6.2534,6.2534,6.2441,6.2441,18400.0
2012-12-28 09:40:00,6.73,6.73,6.72,6.72,4000.0,6.2349,6.2349,6.2256,6.2256,4000.0
2012-12-28 09:45:00,6.73,6.73,6.71,6.72,23200.0,6.2349,6.2349,6.2163,6.2256,23200.0
2012-12-28 09:50:00,6.72,6.72,6.71,6.71,29600.0,6.2256,6.2256,6.2163,6.2163,29600.0
2012-12-28 09:55:00,6.71,6.71,6.71,6.71,4800.0,6.2163,6.2163,6.2163,6.2163,4800.0
2012-12-28 10:00:00,6.71,6.71,6.68,6.68,12000.0,6.2163,6.2163,6.1886,6.1886,12000.0
2012-12-28 10:05:00,6.74,6.74,6.69,6.69,11200.0,6.2441,6.2441,6.1978,6.1978,11200.0
2012-12-28 10:10:00,6.7,6.7,6.69,6.69,20800.0,6.2071,6.2071,6.1978,6.1978,20800.0
2012-12-28 10:15:00,6.69,6.7,6.69,6.7,19200.0,6.1978,6.2071,6.1978,6.2071,19200.0
2012-12-28 10:20:00,6.71,6.71,6.71,6.71,8000.0,6.2163,6.2163,6.2163,6.2163,8000.0
2012-12-28 10:25:00,6.72,6.72,6.7,6.7,48800.0,6.2256,6.2256,6.2071,6.2071,48800.0
2012-12-28 10:30:00,6.7,6.72,6.7,6.72,2400.0,6.2071,6.2256,6.2071,6.2256,2400.0
2012-12-28 10:35:00,6.72,6.72,6.72,6.72,4000.0,6.2256,6.2256,6.2256,6.2256,4000.0
2012-12-28 10:40:00,6.76,6.76,6.75,6.75,53600.0,6.2627,6.2627,6.2534,6.2534,53600.0
2012-12-28 10:45:00,6.74,6.8,6.74,6.79,65600.0,6.2441,6.2997,6.2441,6.2905,65600.0
2012-12-28 10:50:00,6.78,6.78,6.78,6.78,4000.0,6.2812,6.2812,6.2812,6.2812,4000.0
2012-12-28 10:55:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-28 11:00:00,6.77,6.77,6.76,6.76,4800.0,6.2719,6.2719,6.2627,6.2627,4800.0
2012-12-28 11:05:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-28 11:10:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-28 11:15:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-12-28 11:20:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-12-28 11:25:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-12-28 11:30:00,6.73,6.73,6.73,6.73,1600.0,6.2349,6.2349,6.2349,6.2349,1600.0
2012-12-28 11:35:00,6.72,6.72,6.72,6.72,13600.0,6.2256,6.2256,6.2256,6.2256,13600.0
2012-12-28 11:40:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-12-28 11:45:00,6.74,6.74,6.74,6.74,4000.0,6.2441,6.2441,6.2441,6.2441,4000.0
2012-12-28 11:50:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-12-28 11:55:00,6.74,6.74,6.72,6.72,2400.0,6.2441,6.2441,6.2256,6.2256,2400.0
2012-12-28 12:00:00,6.75,6.75,6.75,6.75,3200.0,6.2534,6.2534,6.2534,6.2534,3200.0
2012-12-28 12:05:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-12-28 12:10:00,6.73,6.73,6.73,6.73,800.0,6.2349,6.2349,6.2349,6.2349,800.0
2012-12-28 12:15:00,6.75,6.76,6.75,6.76,2400.0,6.2534,6.2627,6.2534,6.2627,2400.0
2012-12-28 12:20:00,6.76,6.76,6.76,6.76,10400.0,6.2627,6.2627,6.2627,6.2627,10400.0
2012-12-28 12:25:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-28 12:30:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-28 12:35:00,6.74,6.74,6.74,6.74,4000.0,6.2441,6.2441,6.2441,6.2441,4000.0
2012-12-28 12:40:00,6.75,6.75,6.75,6.75,8000.0,6.2534,6.2534,6.2534,6.2534,8000.0
2012-12-28 12:45:00,6.75,6.75,6.75,6.75,0.0,6.2534,6.2534,6.2534,6.2534,0.0
2012-12-28 12:50:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-12-28 12:55:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-12-28 13:00:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-12-28 13:05:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-28 13:10:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-28 13:15:00,6.74,6.74,6.73,6.74,5600.0,6.2441,6.2441,6.2349,6.2441,5600.0
2012-12-28 13:20:00,6.73,6.73,6.73,6.73,800.0,6.2349,6.2349,6.2349,6.2349,800.0
2012-12-28 13:25:00,6.73,6.73,6.73,6.73,800.0,6.2349,6.2349,6.2349,6.2349,800.0
2012-12-28 13:30:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-28 13:35:00,6.73,6.73,6.73,6.73,8000.0,6.2349,6.2349,6.2349,6.2349,8000.0
2012-12-28 13:40:00,6.73,6.74,6.73,6.74,1600.0,6.2349,6.2441,6.2349,6.2441,1600.0
2012-12-28 13:45:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-12-28 13:50:00,6.73,6.73,6.72,6.72,19200.0,6.2349,6.2349,6.2256,6.2256,19200.0
2012-12-28 13:55:00,6.72,6.72,6.71,6.71,5600.0,6.2256,6.2256,6.2163,6.2163,5600.0
2012-12-28 14:00:00,6.72,6.72,6.72,6.72,24800.0,6.2256,6.2256,6.2256,6.2256,24800.0
2012-12-28 14:05:00,6.71,6.71,6.7,6.7,18400.0,6.2163,6.2163,6.2071,6.2071,18400.0
2012-12-28 14:10:00,6.71,6.71,6.69,6.7,36800.0,6.2163,6.2163,6.1978,6.2071,36800.0
2012-12-28 14:15:00,6.69,6.7,6.69,6.7,25600.0,6.1978,6.2071,6.1978,6.2071,25600.0
2012-12-28 14:20:00,6.71,6.71,6.71,6.71,8000.0,6.2163,6.2163,6.2163,6.2163,8000.0
2012-12-28 14:25:00,6.7,6.7,6.69,6.69,25600.0,6.2071,6.2071,6.1978,6.1978,25600.0
2012-12-28 14:30:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-12-28 14:35:00,6.69,6.69,6.68,6.68,17600.0,6.1978,6.1978,6.1886,6.1886,17600.0
2012-12-28 14:40:00,6.68,6.71,6.68,6.71,15200.0,6.1886,6.2163,6.1886,6.2163,15200.0
2012-12-28 14:45:00,6.7,6.7,6.7,6.7,10400.0,6.2071,6.2071,6.2071,6.2071,10400.0
2012-12-28 14:50:00,6.7,6.7,6.69,6.7,12800.0,6.2071,6.2071,6.1978,6.2071,12800.0
2012-12-28 14:55:00,6.7,6.7,6.69,6.69,29600.0,6.2071,6.2071,6.1978,6.1978,29600.0
2012-12-28 15:00:00,6.7,6.7,6.69,6.69,4000.0,6.2071,6.2071,6.1978,6.1978,4000.0
2012-12-28 15:05:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-12-28 15:10:00,6.69,6.69,6.67,6.68,34400.0,6.1978,6.1978,6.1793,6.1886,34400.0
2012-12-28 15:15:00,6.7,6.71,6.7,6.7,10400.0,6.2071,6.2163,6.2071,6.2071,10400.0
2012-12-28 15:20:00,6.72,6.72,6.7,6.7,12000.0,6.2256,6.2256,6.2071,6.2071,12000.0
2012-12-28 15:25:00,6.71,6.71,6.7,6.7,104000.0,6.2163,6.2163,6.2071,6.2071,104000.0
2012-12-28 15:30:00,6.7,6.7,6.7,6.7,6400.0,6.2071,6.2071,6.2071,6.2071,6400.0
2012-12-28 15:35:00,6.7,6.71,6.61,6.62,113600.0,6.2071,6.2163,6.1237,6.133,113600.0
2012-12-28 15:40:00,6.63,6.65,6.63,6.64,36000.0,6.1422,6.1608,6.1422,6.1515,36000.0
2012-12-28 15:45:00,6.63,6.63,6.6,6.6,93600.0,6.1422,6.1422,6.1144,6.1144,93600.0
2012-12-28 15:50:00,6.6,6.62,6.58,6.61,66400.0,6.1144,6.133,6.0959,6.1237,66400.0
2012-12-28 15:55:00,6.62,6.63,6.6,6.6,111200.0,6.133,6.1422,6.1144,6.1144,111200.0
2012-12-31 09:30:00,6.53,6.55,6.51,6.55,81600.0,6.0496,6.0681,6.0311,6.0681,81600.0
2012-12-31 09:35:00,6.54,6.58,6.54,6.58,115200.0,6.0589,6.0959,6.0589,6.0959,115200.0
2012-12-31 09:40:00,6.58,6.61,6.58,6.59,26400.0,6.0959,6.1237,6.0959,6.1052,26400.0
2012-12-31 09:45:00,6.6,6.6,6.56,6.57,55200.0,6.1144,6.1144,6.0774,6.0866,55200.0
2012-12-31 09:50:00,6.56,6.56,6.56,6.56,16000.0,6.0774,6.0774,6.0774,6.0774,16000.0
2012-12-31 09:55:00,6.61,6.61,6.61,6.61,1600.0,6.1237,6.1237,6.1237,6.1237,1600.0
2012-12-31 10:00:00,6.6,6.61,6.6,6.6,85600.0,6.1144,6.1237,6.1144,6.1144,85600.0
2012-12-31 10:05:00,6.6,6.61,6.6,6.6,3200.0,6.1144,6.1237,6.1144,6.1144,3200.0
2012-12-31 10:10:00,6.6,6.6,6.58,6.59,64000.0,6.1144,6.1144,6.0959,6.1052,64000.0
2012-12-31 10:15:00,6.6,6.6,6.58,6.58,70400.0,6.1144,6.1144,6.0959,6.0959,70400.0
2012-12-31 10:20:00,6.58,6.59,6.57,6.59,8800.0,6.0959,6.1052,6.0866,6.1052,8800.0
2012-12-31 10:25:00,6.59,6.65,6.58,6.6,110400.0,6.1052,6.1608,6.0959,6.1144,110400.0
2012-12-31 10:30:00,6.6,6.63,6.59,6.62,51200.0,6.1144,6.1422,6.1052,6.133,51200.0
2012-12-31 10:35:00,6.61,6.63,6.61,6.61,56800.0,6.1237,6.1422,6.1237,6.1237,56800.0
2012-12-31 10:40:00,6.61,6.61,6.6,6.6,3200.0,6.1237,6.1237,6.1144,6.1144,3200.0
2012-12-31 10:45:00,6.59,6.59,6.58,6.58,23200.0,6.1052,6.1052,6.0959,6.0959,23200.0
2012-12-31 10:50:00,6.58,6.6,6.56,6.59,70400.0,6.0959,6.1144,6.0774,6.1052,70400.0
2012-12-31 10:55:00,6.59,6.59,6.57,6.58,47200.0,6.1052,6.1052,6.0866,6.0959,47200.0
2012-12-31 11:00:00,6.58,6.63,6.58,6.63,71200.0,6.0959,6.1422,6.0959,6.1422,71200.0
2012-12-31 11:05:00,6.6,6.6,6.6,6.6,800.0,6.1144,6.1144,6.1144,6.1144,800.0
2012-12-31 11:10:00,6.62,6.62,6.62,6.62,1600.0,6.133,6.133,6.133,6.133,1600.0
2012-12-31 11:15:00,6.61,6.61,6.6,6.61,17600.0,6.1237,6.1237,6.1144,6.1237,17600.0
2012-12-31 11:20:00,6.6,6.61,6.59,6.59,11200.0,6.1144,6.1237,6.1052,6.1052,11200.0
2012-12-31 11:25:00,6.59,6.59,6.58,6.58,35200.0,6.1052,6.1052,6.0959,6.0959,35200.0
2012-12-31 11:30:00,6.59,6.61,6.59,6.61,11200.0,6.1052,6.1237,6.1052,6.1237,11200.0
2012-12-31 11:35:00,6.59,6.61,6.59,6.61,11200.0,6.1052,6.1237,6.1052,6.1237,11200.0
2012-12-31 11:40:00,6.6,6.6,6.6,6.6,1600.0,6.1144,6.1144,6.1144,6.1144,1600.0
2012-12-31 11:45:00,6.6,6.6,6.6,6.6,10400.0,6.1144,6.1144,6.1144,6.1144,10400.0
2012-12-31 11:50:00,6.6,6.6,6.58,6.58,36000.0,6.1144,6.1144,6.0959,6.0959,36000.0
2012-12-31 11:55:00,6.58,6.58,6.58,6.58,0.0,6.0959,6.0959,6.0959,6.0959,0.0
2012-12-31 12:00:00,6.59,6.6,6.59,6.6,13600.0,6.1052,6.1144,6.1052,6.1144,13600.0
2012-12-31 12:05:00,6.59,6.59,6.58,6.59,17600.0,6.1052,6.1052,6.0959,6.1052,17600.0
2012-12-31 12:10:00,6.59,6.59,6.59,6.59,31200.0,6.1052,6.1052,6.1052,6.1052,31200.0
2012-12-31 12:15:00,6.6,6.6,6.59,6.6,24800.0,6.1144,6.1144,6.1052,6.1144,24800.0
2012-12-31 12:20:00,6.59,6.6,6.59,6.59,11200.0,6.1052,6.1144,6.1052,6.1052,11200.0
2012-12-31 12:25:00,6.6,6.6,6.6,6.6,6400.0,6.1144,6.1144,6.1144,6.1144,6400.0
2012-12-31 12:30:00,6.6,6.61,6.6,6.61,28800.0,6.1144,6.1237,6.1144,6.1237,28800.0
2012-12-31 12:35:00,6.61,6.62,6.61,6.62,3200.0,6.1237,6.133,6.1237,6.133,3200.0
2012-12-31 12:40:00,6.64,6.7,6.64,6.68,61600.0,6.1515,6.2071,6.1515,6.1886,61600.0
2012-12-31 12:45:00,6.69,6.74,6.69,6.73,120000.0,6.1978,6.2441,6.1978,6.2349,120000.0
2012-12-31 12:50:00,6.73,6.73,6.69,6.7,120800.0,6.2349,6.2349,6.1978,6.2071,120800.0
2012-12-31 12:55:00,6.69,6.69,6.65,6.66,104000.0,6.1978,6.1978,6.1608,6.17,104000.0
2012-12-31 13:00:00,6.67,6.68,6.66,6.66,33600.0,6.1793,6.1886,6.17,6.17,33600.0
2012-12-31 13:05:00,6.65,6.65,6.63,6.65,74400.0,6.1608,6.1608,6.1422,6.1608,74400.0
2012-12-31 13:10:00,6.65,6.69,6.65,6.69,84800.0,6.1608,6.1978,6.1608,6.1978,84800.0
2012-12-31 13:15:00,6.71,6.72,6.68,6.68,132000.0,6.2163,6.2256,6.1886,6.1886,132000.0
2012-12-31 13:20:00,6.68,6.69,6.68,6.69,30400.0,6.1886,6.1978,6.1886,6.1978,30400.0
2012-12-31 13:25:00,6.7,6.7,6.68,6.68,37600.0,6.2071,6.2071,6.1886,6.1886,37600.0
2012-12-31 13:30:00,6.68,6.68,6.67,6.67,103200.0,6.1886,6.1886,6.1793,6.1793,103200.0
2012-12-31 13:35:00,6.68,6.69,6.68,6.68,41600.0,6.1886,6.1978,6.1886,6.1886,41600.0
2012-12-31 13:40:00,6.68,6.72,6.68,6.71,73600.0,6.1886,6.2256,6.1886,6.2163,73600.0
2012-12-31 13:45:00,6.72,6.75,6.63,6.63,244000.0,6.2256,6.2534,6.1422,6.1422,244000.0
2012-12-31 13:50:00,6.63,6.65,6.62,6.65,113600.0,6.1422,6.1608,6.133,6.1608,113600.0
2012-12-31 13:55:00,6.65,6.68,6.64,6.66,118400.0,6.1608,6.1886,6.1515,6.17,118400.0
2012-12-31 14:00:00,6.65,6.66,6.65,6.66,45600.0,6.1608,6.17,6.1608,6.17,45600.0
2012-12-31 14:05:00,6.66,6.68,6.65,6.68,120800.0,6.17,6.1886,6.1608,6.1886,120800.0
2012-12-31 14:10:00,6.66,6.67,6.66,6.66,44000.0,6.17,6.1793,6.17,6.17,44000.0
2012-12-31 14:15:00,6.65,6.67,6.65,6.67,30400.0,6.1608,6.1793,6.1608,6.1793,30400.0
2012-12-31 14:20:00,6.68,6.69,6.68,6.69,56800.0,6.1886,6.1978,6.1886,6.1978,56800.0
2012-12-31 14:25:00,6.7,6.7,6.69,6.7,83200.0,6.2071,6.2071,6.1978,6.2071,83200.0
2012-12-31 14:30:00,6.71,6.71,6.7,6.71,20800.0,6.2163,6.2163,6.2071,6.2163,20800.0
2012-12-31 14:35:00,6.69,6.7,6.68,6.7,62400.0,6.1978,6.2071,6.1886,6.2071,62400.0
2012-12-31 14:40:00,6.7,6.7,6.7,6.7,0.0,6.2071,6.2071,6.2071,6.2071,0.0
2012-12-31 14:45:00,6.72,6.76,6.7,6.76,152000.0,6.2256,6.2627,6.2071,6.2627,152000.0
2012-12-31 14:50:00,6.75,6.76,6.74,6.75,100800.0,6.2534,6.2627,6.2441,6.2534,100800.0
2012-12-31 14:55:00,6.77,6.8,6.77,6.79,46400.0,6.2719,6.2997,6.2719,6.2905,46400.0
2012-12-31 15:00:00,6.8,6.84,6.8,6.82,358400.0,6.2997,6.3368,6.2997,6.3183,358400.0
2012-12-31 15:05:00,6.81,6.82,6.8,6.8,68800.0,6.309,6.3183,6.2997,6.2997,68800.0
2012-12-31 15:10:00,6.8,6.8,6.75,6.76,192800.0,6.2997,6.2997,6.2534,6.2627,192800.0
2012-12-31 15:15:00,6.76,6.77,6.75,6.75,60800.0,6.2627,6.2719,6.2534,6.2534,60800.0
2012-12-31 15:20:00,6.76,6.77,6.75,6.76,34400.0,6.2627,6.2719,6.2534,6.2627,34400.0
2012-12-31 15:25:00,6.77,6.77,6.72,6.73,348800.0,6.2719,6.2719,6.2256,6.2349,348800.0
2012-12-31 15:30:00,6.74,6.76,6.74,6.75,64800.0,6.2441,6.2627,6.2441,6.2534,64800.0
2012-12-31 15:35:00,6.77,6.78,6.77,6.78,84000.0,6.2719,6.2812,6.2719,6.2812,84000.0
2012-12-31 15:40:00,6.79,6.79,6.75,6.78,87200.0,6.2905,6.2905,6.2534,6.2812,87200.0
2012-12-31 15:45:00,6.78,6.82,6.78,6.81,17600.0,6.2812,6.3183,6.2812,6.309,17600.0
2012-12-31 15:50:00,6.81,6.86,6.8,6.83,116000.0,6.309,6.3553,6.2997,6.3275,116000.0
2012-12-31 15:55:00,6.83,6.86,6.8,6.86,93600.0,6.3275,6.3553,6.2997,6.3553,93600.0
2013-01-02 09:30:00,7.2,7.23,7.18,7.21,386400.0,6.6703,6.6981,6.6518,6.6796,386400.0
2013-01-02 09:35:00,7.21,7.23,7.2,7.22,273600.0,6.6796,6.6981,6.6703,6.6888,273600.0
2013-01-02 09:40:00,7.22,7.22,7.18,7.18,204000.0,6.6888,6.6888,6.6518,6.6518,204000.0
2013-01-02 09:45:00,7.19,7.23,7.19,7.23,108800.0,6.661,6.6981,6.661,6.6981,108800.0
2013-01-02 09:50:00,7.23,7.27,7.23,7.27,183200.0,6.6981,6.7351,6.6981,6.7351,183200.0
2013-01-02 09:55:00,7.27,7.27,7.23,7.27,125600.0,6.7351,6.7351,6.6981,6.7351,125600.0
2013-01-02 10:00:00,7.27,7.28,7.26,7.27,117600.0,6.7351,6.7444,6.7259,6.7351,117600.0
2013-01-02 10:05:00,7.26,7.27,7.25,7.26,305600.0,6.7259,6.7351,6.7166,6.7259,305600.0
2013-01-02 10:10:00,7.26,7.27,7.25,7.26,44000.0,6.7259,6.7351,6.7166,6.7259,44000.0
2013-01-02 10:15:00,7.26,7.27,7.24,7.24,9600.0,6.7259,6.7351,6.7074,6.7074,9600.0
2013-01-02 10:20:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2013-01-02 10:25:00,7.26,7.26,7.25,7.26,16800.0,6.7259,6.7259,6.7166,6.7259,16800.0
2013-01-02 10:30:00,7.25,7.25,7.25,7.25,12000.0,6.7166,6.7166,6.7166,6.7166,12000.0
2013-01-02 10:35:00,7.25,7.25,7.23,7.23,37600.0,6.7166,6.7166,6.6981,6.6981,37600.0
2013-01-02 10:40:00,7.23,7.24,7.22,7.23,49600.0,6.6981,6.7074,6.6888,6.6981,49600.0
2013-01-02 10:45:00,7.23,7.23,7.22,7.22,57600.0,6.6981,6.6981,6.6888,6.6888,57600.0
2013-01-02 10:50:00,7.22,7.24,7.22,7.23,128800.0,6.6888,6.7074,6.6888,6.6981,128800.0
2013-01-02 10:55:00,7.22,7.24,7.22,7.23,11200.0,6.6888,6.7074,6.6888,6.6981,11200.0
2013-01-02 11:00:00,7.24,7.24,7.24,7.24,23200.0,6.7074,6.7074,6.7074,6.7074,23200.0
2013-01-02 11:05:00,7.23,7.23,7.23,7.23,21600.0,6.6981,6.6981,6.6981,6.6981,21600.0
2013-01-02 11:10:00,7.21,7.21,7.21,7.21,800.0,6.6796,6.6796,6.6796,6.6796,800.0
2013-01-02 11:15:00,7.21,7.21,7.19,7.21,111200.0,6.6796,6.6796,6.661,6.6796,111200.0
2013-01-02 11:20:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 11:25:00,7.2,7.21,7.2,7.21,12000.0,6.6703,6.6796,6.6703,6.6796,12000.0
2013-01-02 11:30:00,7.21,7.22,7.21,7.21,4000.0,6.6796,6.6888,6.6796,6.6796,4000.0
2013-01-02 11:35:00,7.22,7.22,7.2,7.2,68800.0,6.6888,6.6888,6.6703,6.6703,68800.0
2013-01-02 11:40:00,7.2,7.2,7.2,7.2,24000.0,6.6703,6.6703,6.6703,6.6703,24000.0
2013-01-02 11:45:00,7.21,7.21,7.21,7.21,31200.0,6.6796,6.6796,6.6796,6.6796,31200.0
2013-01-02 11:50:00,7.21,7.21,7.2,7.21,24800.0,6.6796,6.6796,6.6703,6.6796,24800.0
2013-01-02 11:55:00,7.19,7.2,7.18,7.19,18400.0,6.661,6.6703,6.6518,6.661,18400.0
2013-01-02 12:00:00,7.2,7.21,7.2,7.2,8800.0,6.6703,6.6796,6.6703,6.6703,8800.0
2013-01-02 12:05:00,7.21,7.21,7.21,7.21,9600.0,6.6796,6.6796,6.6796,6.6796,9600.0
2013-01-02 12:10:00,7.21,7.21,7.2,7.21,20800.0,6.6796,6.6796,6.6703,6.6796,20800.0
2013-01-02 12:15:00,7.21,7.21,7.21,7.21,800.0,6.6796,6.6796,6.6796,6.6796,800.0
2013-01-02 12:20:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 12:25:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 12:30:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 12:35:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2013-01-02 12:40:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2013-01-02 12:45:00,7.19,7.19,7.19,7.19,77600.0,6.661,6.661,6.661,6.661,77600.0
2013-01-02 12:50:00,7.2,7.2,7.2,7.2,1600.0,6.6703,6.6703,6.6703,6.6703,1600.0
2013-01-02 12:55:00,7.2,7.2,7.2,7.2,10400.0,6.6703,6.6703,6.6703,6.6703,10400.0
2013-01-02 13:00:00,7.2,7.2,7.2,7.2,3200.0,6.6703,6.6703,6.6703,6.6703,3200.0
2013-01-02 13:05:00,7.2,7.21,7.2,7.21,1600.0,6.6703,6.6796,6.6703,6.6796,1600.0
2013-01-02 13:10:00,7.21,7.21,7.21,7.21,16000.0,6.6796,6.6796,6.6796,6.6796,16000.0
2013-01-02 13:15:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 13:20:00,7.2,7.21,7.2,7.2,40800.0,6.6703,6.6796,6.6703,6.6703,40800.0
2013-01-02 13:25:00,7.2,7.21,7.2,7.21,53600.0,6.6703,6.6796,6.6703,6.6796,53600.0
2013-01-02 13:30:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 13:35:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 13:40:00,7.2,7.2,7.2,7.2,2400.0,6.6703,6.6703,6.6703,6.6703,2400.0
2013-01-02 13:45:00,7.2,7.2,7.19,7.2,7200.0,6.6703,6.6703,6.661,6.6703,7200.0
2013-01-02 13:50:00,7.2,7.2,7.2,7.2,1600.0,6.6703,6.6703,6.6703,6.6703,1600.0
2013-01-02 13:55:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2013-01-02 14:00:00,7.2,7.21,7.2,7.2,8000.0,6.6703,6.6796,6.6703,6.6703,8000.0
2013-01-02 14:05:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2013-01-02 14:10:00,7.2,7.21,7.2,7.2,21600.0,6.6703,6.6796,6.6703,6.6703,21600.0
2013-01-02 14:15:00,7.2,7.22,7.2,7.21,14400.0,6.6703,6.6888,6.6703,6.6796,14400.0
2013-01-02 14:20:00,7.22,7.22,7.22,7.22,3200.0,6.6888,6.6888,6.6888,6.6888,3200.0
2013-01-02 14:25:00,7.22,7.22,7.21,7.21,16800.0,6.6888,6.6888,6.6796,6.6796,16800.0
2013-01-02 14:30:00,7.2,7.2,7.2,7.2,4000.0,6.6703,6.6703,6.6703,6.6703,4000.0
2013-01-02 14:35:00,7.19,7.2,7.19,7.2,8800.0,6.661,6.6703,6.661,6.6703,8800.0
2013-01-02 14:40:00,7.2,7.2,7.19,7.19,4800.0,6.6703,6.6703,6.661,6.661,4800.0
2013-01-02 14:45:00,7.19,7.19,7.19,7.19,10400.0,6.661,6.661,6.661,6.661,10400.0
2013-01-02 14:50:00,7.2,7.2,7.2,7.2,13600.0,6.6703,6.6703,6.6703,6.6703,13600.0
2013-01-02 14:55:00,7.2,7.21,7.2,7.21,22400.0,6.6703,6.6796,6.6703,6.6796,22400.0
2013-01-02 15:00:00,7.21,7.22,7.21,7.22,28000.0,6.6796,6.6888,6.6796,6.6888,28000.0
2013-01-02 15:05:00,7.22,7.22,7.22,7.22,3200.0,6.6888,6.6888,6.6888,6.6888,3200.0
2013-01-02 15:10:00,7.22,7.23,7.22,7.22,173600.0,6.6888,6.6981,6.6888,6.6888,173600.0
2013-01-02 15:15:00,7.22,7.23,7.22,7.23,30400.0,6.6888,6.6981,6.6888,6.6981,30400.0
2013-01-02 15:20:00,7.23,7.24,7.22,7.23,100800.0,6.6981,6.7074,6.6888,6.6981,100800.0
2013-01-02 15:25:00,7.23,7.24,7.22,7.23,79200.0,6.6981,6.7074,6.6888,6.6981,79200.0
2013-01-02 15:30:00,7.23,7.24,7.23,7.24,23200.0,6.6981,6.7074,6.6981,6.7074,23200.0
2013-01-02 15:35:00,7.24,7.25,7.24,7.25,64000.0,6.7074,6.7166,6.7074,6.7166,64000.0
2013-01-02 15:40:00,7.25,7.26,7.25,7.26,50400.0,6.7166,6.7259,6.7166,6.7259,50400.0
2013-01-02 15:45:00,7.26,7.26,7.24,7.24,20800.0,6.7259,6.7259,6.7074,6.7074,20800.0
2013-01-02 15:50:00,7.24,7.29,7.24,7.29,88000.0,6.7074,6.7537,6.7074,6.7537,88000.0
2013-01-02 15:55:00,7.29,7.33,7.28,7.33,252000.0,6.7537,6.7907,6.7444,6.7907,252000.0
2013-01-03 09:30:00,7.3,7.3,7.27,7.27,114400.0,6.7629,6.7629,6.7351,6.7351,114400.0
2013-01-03 09:35:00,7.25,7.27,7.25,7.26,30400.0,6.7166,6.7351,6.7166,6.7259,30400.0
2013-01-03 09:40:00,7.26,7.26,7.25,7.26,39200.0,6.7259,6.7259,6.7166,6.7259,39200.0
2013-01-03 09:45:00,7.26,7.28,7.26,7.27,38400.0,6.7259,6.7444,6.7259,6.7351,38400.0
2013-01-03 09:50:00,7.27,7.28,7.27,7.28,12000.0,6.7351,6.7444,6.7351,6.7444,12000.0
2013-01-03 09:55:00,7.27,7.28,7.27,7.28,10400.0,6.7351,6.7444,6.7351,6.7444,10400.0
2013-01-03 10:00:00,7.28,7.28,7.28,7.28,4800.0,6.7444,6.7444,6.7444,6.7444,4800.0
2013-01-03 10:05:00,7.29,7.3,7.29,7.3,18400.0,6.7537,6.7629,6.7537,6.7629,18400.0
2013-01-03 10:10:00,7.29,7.29,7.29,7.29,1600.0,6.7537,6.7537,6.7537,6.7537,1600.0
2013-01-03 10:15:00,7.29,7.29,7.27,7.27,4000.0,6.7537,6.7537,6.7351,6.7351,4000.0
2013-01-03 10:20:00,7.28,7.28,7.28,7.28,800.0,6.7444,6.7444,6.7444,6.7444,800.0
2013-01-03 10:25:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-03 10:30:00,7.3,7.31,7.3,7.3,24000.0,6.7629,6.7722,6.7629,6.7629,24000.0
2013-01-03 10:35:00,7.29,7.3,7.29,7.29,11200.0,6.7537,6.7629,6.7537,6.7537,11200.0
2013-01-03 10:40:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-03 10:45:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2013-01-03 10:50:00,7.28,7.29,7.28,7.29,4800.0,6.7444,6.7537,6.7444,6.7537,4800.0
2013-01-03 10:55:00,7.28,7.3,7.28,7.3,4800.0,6.7444,6.7629,6.7444,6.7629,4800.0
2013-01-03 11:00:00,7.29,7.31,7.29,7.3,5600.0,6.7537,6.7722,6.7537,6.7629,5600.0
2013-01-03 11:05:00,7.31,7.31,7.3,7.31,8000.0,6.7722,6.7722,6.7629,6.7722,8000.0
2013-01-03 11:10:00,7.31,7.32,7.31,7.32,11200.0,6.7722,6.7815,6.7722,6.7815,11200.0
2013-01-03 11:15:00,7.32,7.32,7.31,7.32,8000.0,6.7815,6.7815,6.7722,6.7815,8000.0
2013-01-03 11:20:00,7.32,7.33,7.32,7.32,8800.0,6.7815,6.7907,6.7815,6.7815,8800.0
2013-01-03 11:25:00,7.33,7.33,7.32,7.32,5600.0,6.7907,6.7907,6.7815,6.7815,5600.0
2013-01-03 11:30:00,7.32,7.33,7.32,7.33,12800.0,6.7815,6.7907,6.7815,6.7907,12800.0
2013-01-03 11:35:00,7.33,7.33,7.33,7.33,3200.0,6.7907,6.7907,6.7907,6.7907,3200.0
2013-01-03 11:40:00,7.33,7.33,7.32,7.32,102400.0,6.7907,6.7907,6.7815,6.7815,102400.0
2013-01-03 11:45:00,7.32,7.33,7.32,7.33,12800.0,6.7815,6.7907,6.7815,6.7907,12800.0
2013-01-03 11:50:00,7.33,7.33,7.33,7.33,5600.0,6.7907,6.7907,6.7907,6.7907,5600.0
2013-01-03 11:55:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-03 12:00:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-03 12:05:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-03 12:10:00,7.33,7.34,7.33,7.34,9600.0,6.7907,6.8,6.7907,6.8,9600.0
2013-01-03 12:15:00,7.35,7.35,7.34,7.34,18400.0,6.8093,6.8093,6.8,6.8,18400.0
2013-01-03 12:20:00,7.34,7.35,7.34,7.35,15200.0,6.8,6.8093,6.8,6.8093,15200.0
2013-01-03 12:25:00,7.35,7.35,7.34,7.34,8800.0,6.8093,6.8093,6.8,6.8,8800.0
2013-01-03 12:30:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-03 12:35:00,7.31,7.32,7.31,7.32,8800.0,6.7722,6.7815,6.7722,6.7815,8800.0
2013-01-03 12:40:00,7.33,7.34,7.33,7.34,9600.0,6.7907,6.8,6.7907,6.8,9600.0
2013-01-03 12:45:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2013-01-03 12:50:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-03 12:55:00,7.34,7.34,7.34,7.34,5600.0,6.8,6.8,6.8,6.8,5600.0
2013-01-03 13:00:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-03 13:05:00,7.34,7.34,7.34,7.34,6400.0,6.8,6.8,6.8,6.8,6400.0
2013-01-03 13:10:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-03 13:15:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-03 13:20:00,7.34,7.34,7.34,7.34,2400.0,6.8,6.8,6.8,6.8,2400.0
2013-01-03 13:25:00,7.34,7.35,7.34,7.35,5600.0,6.8,6.8093,6.8,6.8093,5600.0
2013-01-03 13:30:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2013-01-03 13:35:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2013-01-03 13:40:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2013-01-03 13:45:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2013-01-03 13:50:00,7.36,7.36,7.36,7.36,4000.0,6.8185,6.8185,6.8185,6.8185,4000.0
2013-01-03 13:55:00,7.36,7.36,7.33,7.33,8000.0,6.8185,6.8185,6.7907,6.7907,8000.0
2013-01-03 14:00:00,7.32,7.32,7.32,7.32,2400.0,6.7815,6.7815,6.7815,6.7815,2400.0
2013-01-03 14:05:00,7.3,7.3,7.29,7.3,22400.0,6.7629,6.7629,6.7537,6.7629,22400.0
2013-01-03 14:10:00,7.3,7.32,7.3,7.31,17600.0,6.7629,6.7815,6.7629,6.7722,17600.0
2013-01-03 14:15:00,7.31,7.32,7.31,7.32,4000.0,6.7722,6.7815,6.7722,6.7815,4000.0
2013-01-03 14:20:00,7.32,7.32,7.32,7.32,1600.0,6.7815,6.7815,6.7815,6.7815,1600.0
2013-01-03 14:25:00,7.3,7.31,7.3,7.3,3200.0,6.7629,6.7722,6.7629,6.7629,3200.0
2013-01-03 14:30:00,7.29,7.29,7.29,7.29,8000.0,6.7537,6.7537,6.7537,6.7537,8000.0
2013-01-03 14:35:00,7.29,7.29,7.28,7.28,40800.0,6.7537,6.7537,6.7444,6.7444,40800.0
2013-01-03 14:40:00,7.29,7.3,7.29,7.3,44800.0,6.7537,6.7629,6.7537,6.7629,44800.0
2013-01-03 14:45:00,7.3,7.31,7.3,7.31,5600.0,6.7629,6.7722,6.7629,6.7722,5600.0
2013-01-03 14:50:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-03 14:55:00,7.33,7.33,7.32,7.32,11200.0,6.7907,6.7907,6.7815,6.7815,11200.0
2013-01-03 15:00:00,7.31,7.32,7.31,7.31,22400.0,6.7722,6.7815,6.7722,6.7722,22400.0
2013-01-03 15:05:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-03 15:10:00,7.3,7.3,7.3,7.3,4800.0,6.7629,6.7629,6.7629,6.7629,4800.0
2013-01-03 15:15:00,7.29,7.29,7.28,7.28,50400.0,6.7537,6.7537,6.7444,6.7444,50400.0
2013-01-03 15:20:00,7.29,7.29,7.27,7.27,27200.0,6.7537,6.7537,6.7351,6.7351,27200.0
2013-01-03 15:25:00,7.27,7.28,7.27,7.27,76000.0,6.7351,6.7444,6.7351,6.7351,76000.0
2013-01-03 15:30:00,7.26,7.26,7.25,7.25,20800.0,6.7259,6.7259,6.7166,6.7166,20800.0
2013-01-03 15:35:00,7.25,7.26,7.25,7.26,28000.0,6.7166,6.7259,6.7166,6.7259,28000.0
2013-01-03 15:40:00,7.27,7.28,7.27,7.28,36800.0,6.7351,6.7444,6.7351,6.7444,36800.0
2013-01-03 15:45:00,7.29,7.29,7.28,7.29,14400.0,6.7537,6.7537,6.7444,6.7537,14400.0
2013-01-03 15:50:00,7.28,7.28,7.25,7.25,21600.0,6.7444,6.7444,6.7166,6.7166,21600.0
2013-01-03 15:55:00,7.25,7.29,7.25,7.29,36800.0,6.7166,6.7537,6.7166,6.7537,36800.0
2013-01-04 09:30:00,7.3,7.31,7.27,7.27,55200.0,6.7629,6.7722,6.7351,6.7351,55200.0
2013-01-04 09:35:00,7.29,7.29,7.28,7.29,10400.0,6.7537,6.7537,6.7444,6.7537,10400.0
2013-01-04 09:40:00,7.29,7.32,7.29,7.32,3200.0,6.7537,6.7815,6.7537,6.7815,3200.0
2013-01-04 09:45:00,7.32,7.32,7.32,7.32,15200.0,6.7815,6.7815,6.7815,6.7815,15200.0
2013-01-04 09:50:00,7.33,7.33,7.32,7.32,10400.0,6.7907,6.7907,6.7815,6.7815,10400.0
2013-01-04 09:55:00,7.32,7.33,7.32,7.33,30400.0,6.7815,6.7907,6.7815,6.7907,30400.0
2013-01-04 10:00:00,7.33,7.33,7.3,7.3,176000.0,6.7907,6.7907,6.7629,6.7629,176000.0
2013-01-04 10:05:00,7.31,7.32,7.31,7.31,45600.0,6.7722,6.7815,6.7722,6.7722,45600.0
2013-01-04 10:10:00,7.32,7.33,7.32,7.33,12800.0,6.7815,6.7907,6.7815,6.7907,12800.0
2013-01-04 10:15:00,7.32,7.32,7.31,7.31,52800.0,6.7815,6.7815,6.7722,6.7722,52800.0
2013-01-04 10:20:00,7.32,7.33,7.32,7.33,13600.0,6.7815,6.7907,6.7815,6.7907,13600.0
2013-01-04 10:25:00,7.33,7.33,7.32,7.32,8800.0,6.7907,6.7907,6.7815,6.7815,8800.0
2013-01-04 10:30:00,7.31,7.31,7.3,7.3,5600.0,6.7722,6.7722,6.7629,6.7629,5600.0
2013-01-04 10:35:00,7.3,7.3,7.3,7.3,5600.0,6.7629,6.7629,6.7629,6.7629,5600.0
2013-01-04 10:40:00,7.29,7.29,7.28,7.29,17600.0,6.7537,6.7537,6.7444,6.7537,17600.0
2013-01-04 10:45:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-04 10:50:00,7.31,7.31,7.3,7.3,2400.0,6.7722,6.7722,6.7629,6.7629,2400.0
2013-01-04 10:55:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-04 11:00:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2013-01-04 11:05:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-04 11:10:00,7.3,7.3,7.3,7.3,7200.0,6.7629,6.7629,6.7629,6.7629,7200.0
2013-01-04 11:15:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2013-01-04 11:20:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2013-01-04 11:25:00,7.31,7.31,7.3,7.31,4800.0,6.7722,6.7722,6.7629,6.7722,4800.0
2013-01-04 11:30:00,7.31,7.31,7.31,7.31,2400.0,6.7722,6.7722,6.7722,6.7722,2400.0
2013-01-04 11:35:00,7.33,7.33,7.32,7.32,6400.0,6.7907,6.7907,6.7815,6.7815,6400.0
2013-01-04 11:40:00,7.33,7.34,7.33,7.34,59200.0,6.7907,6.8,6.7907,6.8,59200.0
2013-01-04 11:45:00,7.34,7.34,7.33,7.33,4000.0,6.8,6.8,6.7907,6.7907,4000.0
2013-01-04 11:50:00,7.34,7.35,7.34,7.35,12000.0,6.8,6.8093,6.8,6.8093,12000.0
2013-01-04 11:55:00,7.34,7.34,7.33,7.33,1600.0,6.8,6.8,6.7907,6.7907,1600.0
2013-01-04 12:00:00,7.32,7.33,7.32,7.33,9600.0,6.7815,6.7907,6.7815,6.7907,9600.0
2013-01-04 12:05:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-04 12:10:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-04 12:15:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 12:20:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-04 12:25:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 12:30:00,7.33,7.34,7.33,7.34,2400.0,6.7907,6.8,6.7907,6.8,2400.0
2013-01-04 12:35:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 12:40:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 12:45:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 12:50:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 12:55:00,7.32,7.32,7.31,7.31,8800.0,6.7815,6.7815,6.7722,6.7722,8800.0
2013-01-04 13:00:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-04 13:05:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-04 13:10:00,7.32,7.32,7.32,7.32,2400.0,6.7815,6.7815,6.7815,6.7815,2400.0
2013-01-04 13:15:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2013-01-04 13:20:00,7.32,7.32,7.32,7.32,11200.0,6.7815,6.7815,6.7815,6.7815,11200.0
2013-01-04 13:25:00,7.33,7.33,7.33,7.33,15200.0,6.7907,6.7907,6.7907,6.7907,15200.0
2013-01-04 13:30:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 13:35:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 13:40:00,7.34,7.34,7.34,7.34,4800.0,6.8,6.8,6.8,6.8,4800.0
2013-01-04 13:45:00,7.35,7.35,7.35,7.35,12000.0,6.8093,6.8093,6.8093,6.8093,12000.0
2013-01-04 13:50:00,7.34,7.34,7.33,7.33,8000.0,6.8,6.8,6.7907,6.7907,8000.0
2013-01-04 13:55:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 14:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:05:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:10:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2013-01-04 14:15:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 14:20:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 14:25:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:30:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:35:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:40:00,7.32,7.33,7.32,7.33,2400.0,6.7815,6.7907,6.7815,6.7907,2400.0
2013-01-04 14:45:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:50:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:55:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-04 15:00:00,7.35,7.35,7.35,7.35,21600.0,6.8093,6.8093,6.8093,6.8093,21600.0
2013-01-04 15:05:00,7.36,7.36,7.36,7.36,2400.0,6.8185,6.8185,6.8185,6.8185,2400.0
2013-01-04 15:10:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2013-01-04 15:15:00,7.36,7.36,7.35,7.35,6400.0,6.8185,6.8185,6.8093,6.8093,6400.0
2013-01-04 15:20:00,7.35,7.38,7.35,7.37,20800.0,6.8093,6.8371,6.8093,6.8278,20800.0
2013-01-04 15:25:00,7.38,7.38,7.38,7.38,10400.0,6.8371,6.8371,6.8371,6.8371,10400.0
2013-01-04 15:30:00,7.38,7.38,7.36,7.36,17600.0,6.8371,6.8371,6.8185,6.8185,17600.0
2013-01-04 15:35:00,7.38,7.38,7.37,7.38,16800.0,6.8371,6.8371,6.8278,6.8371,16800.0
2013-01-04 15:40:00,7.38,7.38,7.38,7.38,48000.0,6.8371,6.8371,6.8371,6.8371,48000.0
2013-01-04 15:45:00,7.38,7.38,7.35,7.36,7200.0,6.8371,6.8371,6.8093,6.8185,7200.0
2013-01-04 15:50:00,7.36,7.37,7.36,7.37,19200.0,6.8185,6.8278,6.8185,6.8278,19200.0
2013-01-04 15:55:00,7.37,7.38,7.35,7.36,89600.0,6.8278,6.8371,6.8093,6.8185,89600.0
2013-01-07 09:30:00,7.31,7.31,7.27,7.27,19200.0,6.7722,6.7722,6.7351,6.7351,19200.0
2013-01-07 09:35:00,7.26,7.27,7.25,7.25,54400.0,6.7259,6.7351,6.7166,6.7166,54400.0
2013-01-07 09:40:00,7.25,7.26,7.25,7.26,7200.0,6.7166,6.7259,6.7166,6.7259,7200.0
2013-01-07 09:45:00,7.26,7.26,7.25,7.26,34400.0,6.7259,6.7259,6.7166,6.7259,34400.0
2013-01-07 09:50:00,7.26,7.26,7.24,7.24,18400.0,6.7259,6.7259,6.7074,6.7074,18400.0
2013-01-07 09:55:00,7.26,7.26,7.26,7.26,800.0,6.7259,6.7259,6.7259,6.7259,800.0
2013-01-07 10:00:00,7.26,7.27,7.26,7.27,12000.0,6.7259,6.7351,6.7259,6.7351,12000.0
2013-01-07 10:05:00,7.26,7.28,7.26,7.28,121600.0,6.7259,6.7444,6.7259,6.7444,121600.0
2013-01-07 10:10:00,7.28,7.28,7.27,7.27,8800.0,6.7444,6.7444,6.7351,6.7351,8800.0
2013-01-07 10:15:00,7.27,7.27,7.26,7.26,11200.0,6.7351,6.7351,6.7259,6.7259,11200.0
2013-01-07 10:20:00,7.26,7.26,7.26,7.26,12000.0,6.7259,6.7259,6.7259,6.7259,12000.0
2013-01-07 10:25:00,7.27,7.28,7.27,7.27,34400.0,6.7351,6.7444,6.7351,6.7351,34400.0
2013-01-07 10:30:00,7.27,7.29,7.27,7.29,108800.0,6.7351,6.7537,6.7351,6.7537,108800.0
2013-01-07 10:35:00,7.29,7.3,7.28,7.29,55200.0,6.7537,6.7629,6.7444,6.7537,55200.0
2013-01-07 10:40:00,7.3,7.3,7.3,7.3,8800.0,6.7629,6.7629,6.7629,6.7629,8800.0
2013-01-07 10:45:00,7.3,7.3,7.3,7.3,6400.0,6.7629,6.7629,6.7629,6.7629,6400.0
2013-01-07 10:50:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-07 10:55:00,7.29,7.29,7.29,7.29,4000.0,6.7537,6.7537,6.7537,6.7537,4000.0
2013-01-07 11:00:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-07 11:05:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-07 11:10:00,7.29,7.29,7.28,7.28,34400.0,6.7537,6.7537,6.7444,6.7444,34400.0
2013-01-07 11:15:00,7.28,7.28,7.27,7.27,40800.0,6.7444,6.7444,6.7351,6.7351,40800.0
2013-01-07 11:20:00,7.27,7.27,7.27,7.27,14400.0,6.7351,6.7351,6.7351,6.7351,14400.0
2013-01-07 11:25:00,7.28,7.28,7.27,7.27,10400.0,6.7444,6.7444,6.7351,6.7351,10400.0
2013-01-07 11:30:00,7.28,7.28,7.28,7.28,11200.0,6.7444,6.7444,6.7444,6.7444,11200.0
2013-01-07 11:35:00,7.28,7.28,7.28,7.28,0.0,6.7444,6.7444,6.7444,6.7444,0.0
2013-01-07 11:40:00,7.27,7.27,7.26,7.26,4800.0,6.7351,6.7351,6.7259,6.7259,4800.0
2013-01-07 11:45:00,7.26,7.26,7.26,7.26,0.0,6.7259,6.7259,6.7259,6.7259,0.0
2013-01-07 11:50:00,7.25,7.25,7.25,7.25,4800.0,6.7166,6.7166,6.7166,6.7166,4800.0
2013-01-07 11:55:00,7.24,7.24,7.24,7.24,12000.0,6.7074,6.7074,6.7074,6.7074,12000.0
2013-01-07 12:00:00,7.23,7.24,7.23,7.24,5600.0,6.6981,6.7074,6.6981,6.7074,5600.0
2013-01-07 12:05:00,7.24,7.25,7.24,7.25,10400.0,6.7074,6.7166,6.7074,6.7166,10400.0
2013-01-07 12:10:00,7.24,7.24,7.24,7.24,9600.0,6.7074,6.7074,6.7074,6.7074,9600.0
2013-01-07 12:15:00,7.24,7.25,7.24,7.24,8000.0,6.7074,6.7166,6.7074,6.7074,8000.0
2013-01-07 12:20:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 12:25:00,7.23,7.23,7.21,7.23,34400.0,6.6981,6.6981,6.6796,6.6981,34400.0
2013-01-07 12:30:00,7.23,7.24,7.23,7.24,10400.0,6.6981,6.7074,6.6981,6.7074,10400.0
2013-01-07 12:35:00,7.24,7.24,7.24,7.24,12000.0,6.7074,6.7074,6.7074,6.7074,12000.0
2013-01-07 12:40:00,7.23,7.23,7.23,7.23,2400.0,6.6981,6.6981,6.6981,6.6981,2400.0
2013-01-07 12:45:00,7.23,7.23,7.23,7.23,0.0,6.6981,6.6981,6.6981,6.6981,0.0
2013-01-07 12:50:00,7.24,7.24,7.24,7.24,11200.0,6.7074,6.7074,6.7074,6.7074,11200.0
2013-01-07 12:55:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:00:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:05:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:10:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:15:00,7.24,7.24,7.24,7.24,8000.0,6.7074,6.7074,6.7074,6.7074,8000.0
2013-01-07 13:20:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:25:00,7.25,7.25,7.25,7.25,16800.0,6.7166,6.7166,6.7166,6.7166,16800.0
2013-01-07 13:30:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2013-01-07 13:35:00,7.24,7.24,7.24,7.24,2400.0,6.7074,6.7074,6.7074,6.7074,2400.0
2013-01-07 13:40:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:45:00,7.23,7.24,7.23,7.24,32000.0,6.6981,6.7074,6.6981,6.7074,32000.0
2013-01-07 13:50:00,7.24,7.24,7.24,7.24,12800.0,6.7074,6.7074,6.7074,6.7074,12800.0
2013-01-07 13:55:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 14:00:00,7.24,7.24,7.24,7.24,800.0,6.7074,6.7074,6.7074,6.7074,800.0
2013-01-07 14:05:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2013-01-07 14:10:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2013-01-07 14:15:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2013-01-07 14:20:00,7.25,7.25,7.25,7.25,0.0,6.7166,6.7166,6.7166,6.7166,0.0
2013-01-07 14:25:00,7.25,7.26,7.25,7.26,23200.0,6.7166,6.7259,6.7166,6.7259,23200.0
2013-01-07 14:30:00,7.27,7.28,7.27,7.28,69600.0,6.7351,6.7444,6.7351,6.7444,69600.0
2013-01-07 14:35:00,7.27,7.28,7.27,7.27,13600.0,6.7351,6.7444,6.7351,6.7351,13600.0
2013-01-07 14:40:00,7.27,7.28,7.27,7.28,40800.0,6.7351,6.7444,6.7351,6.7444,40800.0
2013-01-07 14:45:00,7.27,7.27,7.27,7.27,11200.0,6.7351,6.7351,6.7351,6.7351,11200.0
2013-01-07 14:50:00,7.27,7.27,7.27,7.27,0.0,6.7351,6.7351,6.7351,6.7351,0.0
2013-01-07 14:55:00,7.28,7.28,7.28,7.28,8000.0,6.7444,6.7444,6.7444,6.7444,8000.0
2013-01-07 15:00:00,7.28,7.28,7.28,7.28,0.0,6.7444,6.7444,6.7444,6.7444,0.0
2013-01-07 15:05:00,7.28,7.28,7.27,7.27,4800.0,6.7444,6.7444,6.7351,6.7351,4800.0
2013-01-07 15:10:00,7.28,7.28,7.28,7.28,1600.0,6.7444,6.7444,6.7444,6.7444,1600.0
2013-01-07 15:15:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-07 15:20:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-07 15:25:00,7.31,7.31,7.31,7.31,12000.0,6.7722,6.7722,6.7722,6.7722,12000.0
2013-01-07 15:30:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-07 15:35:00,7.3,7.3,7.29,7.29,16800.0,6.7629,6.7629,6.7537,6.7537,16800.0
2013-01-07 15:40:00,7.29,7.29,7.29,7.29,4000.0,6.7537,6.7537,6.7537,6.7537,4000.0
2013-01-07 15:45:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-07 15:50:00,7.29,7.3,7.29,7.29,77600.0,6.7537,6.7629,6.7537,6.7537,77600.0
2013-01-07 15:55:00,7.29,7.29,7.28,7.28,16000.0,6.7537,6.7537,6.7444,6.7444,16000.0
2013-01-08 09:30:00,7.24,7.25,7.24,7.25,20000.0,6.7074,6.7166,6.7074,6.7166,20000.0
2013-01-08 09:35:00,7.24,7.26,7.24,7.26,37600.0,6.7074,6.7259,6.7074,6.7259,37600.0
2013-01-08 09:40:00,7.26,7.26,7.26,7.26,16800.0,6.7259,6.7259,6.7259,6.7259,16800.0
2013-01-08 09:45:00,7.27,7.27,7.24,7.24,12800.0,6.7351,6.7351,6.7074,6.7074,12800.0
2013-01-08 09:50:00,7.24,7.24,7.23,7.23,12800.0,6.7074,6.7074,6.6981,6.6981,12800.0
2013-01-08 09:55:00,7.23,7.23,7.22,7.23,16800.0,6.6981,6.6981,6.6888,6.6981,16800.0
2013-01-08 10:00:00,7.22,7.23,7.22,7.22,28000.0,6.6888,6.6981,6.6888,6.6888,28000.0
2013-01-08 10:05:00,7.23,7.24,7.21,7.24,34400.0,6.6981,6.7074,6.6796,6.7074,34400.0
2013-01-08 10:10:00,7.24,7.24,7.23,7.23,27200.0,6.7074,6.7074,6.6981,6.6981,27200.0
2013-01-08 10:15:00,7.21,7.21,7.21,7.21,13600.0,6.6796,6.6796,6.6796,6.6796,13600.0
2013-01-08 10:20:00,7.21,7.22,7.21,7.22,36000.0,6.6796,6.6888,6.6796,6.6888,36000.0
2013-01-08 10:25:00,7.21,7.21,7.21,7.21,10400.0,6.6796,6.6796,6.6796,6.6796,10400.0
2013-01-08 10:30:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-08 10:35:00,7.21,7.21,7.21,7.21,12800.0,6.6796,6.6796,6.6796,6.6796,12800.0
2013-01-08 10:40:00,7.2,7.2,7.19,7.2,13600.0,6.6703,6.6703,6.661,6.6703,13600.0
2013-01-08 10:45:00,7.2,7.2,7.19,7.19,3200.0,6.6703,6.6703,6.661,6.661,3200.0
2013-01-08 10:50:00,7.19,7.2,7.19,7.19,16000.0,6.661,6.6703,6.661,6.661,16000.0
2013-01-08 10:55:00,7.19,7.19,7.19,7.19,5600.0,6.661,6.661,6.661,6.661,5600.0
2013-01-08 11:00:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2013-01-08 11:05:00,7.19,7.19,7.17,7.17,18400.0,6.661,6.661,6.6425,6.6425,18400.0
2013-01-08 11:10:00,7.17,7.17,7.16,7.16,63200.0,6.6425,6.6425,6.6332,6.6332,63200.0
2013-01-08 11:15:00,7.16,7.16,7.16,7.16,7200.0,6.6332,6.6332,6.6332,6.6332,7200.0
2013-01-08 11:20:00,7.16,7.17,7.16,7.17,5600.0,6.6332,6.6425,6.6332,6.6425,5600.0
2013-01-08 11:25:00,7.17,7.17,7.17,7.17,9600.0,6.6425,6.6425,6.6425,6.6425,9600.0
2013-01-08 11:30:00,7.17,7.17,7.17,7.17,2400.0,6.6425,6.6425,6.6425,6.6425,2400.0
2013-01-08 11:35:00,7.18,7.19,7.18,7.19,3200.0,6.6518,6.661,6.6518,6.661,3200.0
2013-01-08 11:40:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2013-01-08 11:45:00,7.19,7.19,7.18,7.18,10400.0,6.661,6.661,6.6518,6.6518,10400.0
2013-01-08 11:50:00,7.18,7.18,7.18,7.18,800.0,6.6518,6.6518,6.6518,6.6518,800.0
2013-01-08 11:55:00,7.18,7.18,7.18,7.18,11200.0,6.6518,6.6518,6.6518,6.6518,11200.0
2013-01-08 12:00:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2013-01-08 12:05:00,7.19,7.19,7.19,7.19,24000.0,6.661,6.661,6.661,6.661,24000.0
2013-01-08 12:10:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2013-01-08 12:15:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2013-01-08 12:20:00,7.2,7.2,7.2,7.2,800.0,6.6703,6.6703,6.6703,6.6703,800.0
2013-01-08 12:25:00,7.19,7.19,7.18,7.18,4000.0,6.661,6.661,6.6518,6.6518,4000.0
2013-01-08 12:30:00,7.18,7.19,7.18,7.18,16800.0,6.6518,6.661,6.6518,6.6518,16800.0
2013-01-08 12:35:00,7.18,7.18,7.17,7.17,6400.0,6.6518,6.6518,6.6425,6.6425,6400.0
2013-01-08 12:40:00,7.17,7.17,7.17,7.17,0.0,6.6425,6.6425,6.6425,6.6425,0.0
2013-01-08 12:45:00,7.17,7.17,7.17,7.17,8000.0,6.6425,6.6425,6.6425,6.6425,8000.0
2013-01-08 12:50:00,7.16,7.16,7.16,7.16,15200.0,6.6332,6.6332,6.6332,6.6332,15200.0
2013-01-08 12:55:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2013-01-08 13:00:00,7.16,7.16,7.16,7.16,0.0,6.6332,6.6332,6.6332,6.6332,0.0
2013-01-08 13:05:00,7.16,7.16,7.16,7.16,800.0,6.6332,6.6332,6.6332,6.6332,800.0
2013-01-08 13:10:00,7.16,7.16,7.16,7.16,4000.0,6.6332,6.6332,6.6332,6.6332,4000.0
2013-01-08 13:15:00,7.17,7.18,7.17,7.18,12800.0,6.6425,6.6518,6.6425,6.6518,12800.0
2013-01-08 13:20:00,7.18,7.18,7.18,7.18,0.0,6.6518,6.6518,6.6518,6.6518,0.0
2013-01-08 13:25:00,7.18,7.18,7.18,7.18,0.0,6.6518,6.6518,6.6518,6.6518,0.0
2013-01-08 13:30:00,7.19,7.19,7.19,7.19,1600.0,6.661,6.661,6.661,6.661,1600.0
2013-01-08 13:35:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2013-01-08 13:40:00,7.18,7.18,7.17,7.17,42400.0,6.6518,6.6518,6.6425,6.6425,42400.0
2013-01-08 13:45:00,7.18,7.18,7.18,7.18,4800.0,6.6518,6.6518,6.6518,6.6518,4800.0
2013-01-08 13:50:00,7.17,7.18,7.17,7.18,4000.0,6.6425,6.6518,6.6425,6.6518,4000.0
2013-01-08 13:55:00,7.18,7.19,7.18,7.19,28000.0,6.6518,6.661,6.6518,6.661,28000.0
2013-01-08 14:00:00,7.19,7.2,7.19,7.2,4800.0,6.661,6.6703,6.661,6.6703,4800.0
2013-01-08 14:05:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2013-01-08 14:10:00,7.19,7.19,7.19,7.19,8000.0,6.661,6.661,6.661,6.661,8000.0
2013-01-08 14:15:00,7.19,7.19,7.19,7.19,5600.0,6.661,6.661,6.661,6.661,5600.0
2013-01-08 14:20:00,7.19,7.19,7.19,7.19,0.0,6.661,6.661,6.661,6.661,0.0
2013-01-08 14:25:00,7.19,7.19,7.19,7.19,4000.0,6.661,6.661,6.661,6.661,4000.0
2013-01-08 14:30:00,7.19,7.19,7.19,7.19,24000.0,6.661,6.661,6.661,6.661,24000.0
2013-01-08 14:35:00,7.18,7.18,7.18,7.18,8000.0,6.6518,6.6518,6.6518,6.6518,8000.0
2013-01-08 14:40:00,7.18,7.18,7.18,7.18,800.0,6.6518,6.6518,6.6518,6.6518,800.0
2013-01-08 14:45:00,7.18,7.18,7.18,7.18,1600.0,6.6518,6.6518,6.6518,6.6518,1600.0
2013-01-08 14:50:00,7.18,7.18,7.18,7.18,2400.0,6.6518,6.6518,6.6518,6.6518,2400.0
2013-01-08 14:55:00,7.18,7.18,7.18,7.18,2400.0,6.6518,6.6518,6.6518,6.6518,2400.0
2013-01-08 15:00:00,7.19,7.2,7.19,7.19,16800.0,6.661,6.6703,6.661,6.661,16800.0
2013-01-08 15:05:00,7.19,7.19,7.19,7.19,4800.0,6.661,6.661,6.661,6.661,4800.0
2013-01-08 15:10:00,7.21,7.21,7.2,7.21,27200.0,6.6796,6.6796,6.6703,6.6796,27200.0
2013-01-08 15:15:00,7.21,7.21,7.2,7.2,7200.0,6.6796,6.6796,6.6703,6.6703,7200.0
2013-01-08 15:20:00,7.21,7.22,7.21,7.22,34400.0,6.6796,6.6888,6.6796,6.6888,34400.0
2013-01-08 15:25:00,7.21,7.21,7.21,7.21,4800.0,6.6796,6.6796,6.6796,6.6796,4800.0
2013-01-08 15:30:00,7.21,7.21,7.21,7.21,7200.0,6.6796,6.6796,6.6796,6.6796,7200.0
2013-01-08 15:35:00,7.2,7.2,7.19,7.19,10400.0,6.6703,6.6703,6.661,6.661,10400.0
2013-01-08 15:40:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2013-01-08 15:45:00,7.2,7.2,7.18,7.18,4000.0,6.6703,6.6703,6.6518,6.6518,4000.0
2013-01-08 15:50:00,7.2,7.21,7.2,7.21,17600.0,6.6703,6.6796,6.6703,6.6796,17600.0
2013-01-08 15:55:00,7.2,7.21,7.2,7.2,45600.0,6.6703,6.6796,6.6703,6.6703,45600.0
2013-01-09 09:30:00,7.26,7.28,7.26,7.28,98400.0,6.7259,6.7444,6.7259,6.7444,98400.0
2013-01-09 09:35:00,7.29,7.29,7.28,7.28,32800.0,6.7537,6.7537,6.7444,6.7444,32800.0
2013-01-09 09:40:00,7.29,7.29,7.28,7.28,71200.0,6.7537,6.7537,6.7444,6.7444,71200.0
2013-01-09 09:45:00,7.29,7.3,7.29,7.3,18400.0,6.7537,6.7629,6.7537,6.7629,18400.0
2013-01-09 09:50:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2013-01-09 09:55:00,7.31,7.32,7.31,7.32,4000.0,6.7722,6.7815,6.7722,6.7815,4000.0
2013-01-09 10:00:00,7.33,7.33,7.33,7.33,4800.0,6.7907,6.7907,6.7907,6.7907,4800.0
2013-01-09 10:05:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-09 10:10:00,7.33,7.33,7.33,7.33,3200.0,6.7907,6.7907,6.7907,6.7907,3200.0
2013-01-09 10:15:00,7.33,7.34,7.33,7.34,23200.0,6.7907,6.8,6.7907,6.8,23200.0
2013-01-09 10:20:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-09 10:25:00,7.33,7.33,7.33,7.33,4800.0,6.7907,6.7907,6.7907,6.7907,4800.0
2013-01-09 10:30:00,7.33,7.33,7.32,7.32,60000.0,6.7907,6.7907,6.7815,6.7815,60000.0
2013-01-09 10:35:00,7.32,7.33,7.32,7.33,28800.0,6.7815,6.7907,6.7815,6.7907,28800.0
2013-01-09 10:40:00,7.32,7.32,7.32,7.32,10400.0,6.7815,6.7815,6.7815,6.7815,10400.0
2013-01-09 10:45:00,7.32,7.32,7.31,7.31,15200.0,6.7815,6.7815,6.7722,6.7722,15200.0
2013-01-09 10:50:00,7.32,7.33,7.32,7.33,16000.0,6.7815,6.7907,6.7815,6.7907,16000.0
2013-01-09 10:55:00,7.33,7.33,7.33,7.33,4000.0,6.7907,6.7907,6.7907,6.7907,4000.0
2013-01-09 11:00:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2013-01-09 11:05:00,7.33,7.33,7.33,7.33,4800.0,6.7907,6.7907,6.7907,6.7907,4800.0
2013-01-09 11:10:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-09 11:15:00,7.33,7.33,7.32,7.32,44800.0,6.7907,6.7907,6.7815,6.7815,44800.0
2013-01-09 11:20:00,7.32,7.32,7.32,7.32,93600.0,6.7815,6.7815,6.7815,6.7815,93600.0
2013-01-09 11:25:00,7.32,7.32,7.32,7.32,3200.0,6.7815,6.7815,6.7815,6.7815,3200.0
2013-01-09 11:30:00,7.34,7.34,7.34,7.34,33600.0,6.8,6.8,6.8,6.8,33600.0
2013-01-09 11:35:00,7.34,7.34,7.34,7.34,4000.0,6.8,6.8,6.8,6.8,4000.0
2013-01-09 11:40:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-09 11:45:00,7.34,7.34,7.33,7.34,49600.0,6.8,6.8,6.7907,6.8,49600.0
2013-01-09 11:50:00,7.35,7.35,7.33,7.33,14400.0,6.8093,6.8093,6.7907,6.7907,14400.0
2013-01-09 11:55:00,7.32,7.33,7.32,7.33,10400.0,6.7815,6.7907,6.7815,6.7907,10400.0
2013-01-09 12:00:00,7.33,7.33,7.33,7.33,3200.0,6.7907,6.7907,6.7907,6.7907,3200.0
2013-01-09 12:05:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-09 12:10:00,7.33,7.33,7.33,7.33,48800.0,6.7907,6.7907,6.7907,6.7907,48800.0
2013-01-09 12:15:00,7.32,7.33,7.32,7.32,7200.0,6.7815,6.7907,6.7815,6.7815,7200.0
2013-01-09 12:20:00,7.32,7.32,7.32,7.32,4800.0,6.7815,6.7815,6.7815,6.7815,4800.0
2013-01-09 12:25:00,7.33,7.33,7.33,7.33,5600.0,6.7907,6.7907,6.7907,6.7907,5600.0
2013-01-09 12:30:00,7.32,7.32,7.32,7.32,9600.0,6.7815,6.7815,6.7815,6.7815,9600.0
2013-01-09 12:35:00,7.32,7.32,7.31,7.31,6400.0,6.7815,6.7815,6.7722,6.7722,6400.0
2013-01-09 12:40:00,7.3,7.3,7.29,7.29,8000.0,6.7629,6.7629,6.7537,6.7537,8000.0
2013-01-09 12:45:00,7.28,7.29,7.28,7.29,3200.0,6.7444,6.7537,6.7444,6.7537,3200.0
2013-01-09 12:50:00,7.28,7.29,7.28,7.28,8000.0,6.7444,6.7537,6.7444,6.7444,8000.0
2013-01-09 12:55:00,7.29,7.29,7.29,7.29,6400.0,6.7537,6.7537,6.7537,6.7537,6400.0
2013-01-09 13:00:00,7.3,7.3,7.3,7.3,34400.0,6.7629,6.7629,6.7629,6.7629,34400.0
2013-01-09 13:05:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2013-01-09 13:10:00,7.29,7.29,7.28,7.29,8800.0,6.7537,6.7537,6.7444,6.7537,8800.0
2013-01-09 13:15:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:20:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:25:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:30:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:35:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:40:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-09 13:45:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2013-01-09 13:50:00,7.31,7.31,7.31,7.31,32000.0,6.7722,6.7722,6.7722,6.7722,32000.0
2013-01-09 13:55:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-09 14:00:00,7.3,7.3,7.3,7.3,1600.0,6.7629,6.7629,6.7629,6.7629,1600.0
2013-01-09 14:05:00,7.3,7.3,7.3,7.3,0.0,6.7629,6.7629,6.7629,6.7629,0.0
2013-01-09 14:10:00,7.3,7.3,7.29,7.3,7200.0,6.7629,6.7629,6.7537,6.7629,7200.0
2013-01-09 14:15:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2013-01-09 14:20:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-09 14:25:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-09 14:30:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 14:35:00,7.29,7.29,7.28,7.28,7200.0,6.7537,6.7537,6.7444,6.7444,7200.0
2013-01-09 14:40:00,7.28,7.28,7.28,7.28,2400.0,6.7444,6.7444,6.7444,6.7444,2400.0
2013-01-09 14:45:00,7.28,7.28,7.27,7.27,10400.0,6.7444,6.7444,6.7351,6.7351,10400.0
2013-01-09 14:50:00,7.27,7.27,7.27,7.27,3200.0,6.7351,6.7351,6.7351,6.7351,3200.0
2013-01-09 14:55:00,7.27,7.27,7.27,7.27,800.0,6.7351,6.7351,6.7351,6.7351,800.0
2013-01-09 15:00:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2013-01-09 15:05:00,7.26,7.26,7.26,7.26,3200.0,6.7259,6.7259,6.7259,6.7259,3200.0
2013-01-09 15:10:00,7.27,7.28,7.27,7.27,8000.0,6.7351,6.7444,6.7351,6.7351,8000.0
2013-01-09 15:15:00,7.28,7.28,7.27,7.27,7200.0,6.7444,6.7444,6.7351,6.7351,7200.0
2013-01-09 15:20:00,7.27,7.27,7.27,7.27,0.0,6.7351,6.7351,6.7351,6.7351,0.0
2013-01-09 15:25:00,7.28,7.28,7.28,7.28,800.0,6.7444,6.7444,6.7444,6.7444,800.0
2013-01-09 15:30:00,7.28,7.28,7.28,7.28,3200.0,6.7444,6.7444,6.7444,6.7444,3200.0
2013-01-09 15:35:00,7.28,7.28,7.28,7.28,4800.0,6.7444,6.7444,6.7444,6.7444,4800.0
2013-01-09 15:40:00,7.28,7.28,7.28,7.28,24800.0,6.7444,6.7444,6.7444,6.7444,24800.0
2013-01-09 15:45:00,7.29,7.29,7.29,7.29,8800.0,6.7537,6.7537,6.7537,6.7537,8800.0
2013-01-09 15:50:00,7.29,7.3,7.29,7.29,34400.0,6.7537,6.7629,6.7537,6.7537,34400.0
2013-01-09 15:55:00,7.29,7.3,7.29,7.3,56000.0,6.7537,6.7629,6.7537,6.7629,56000.0
2013-01-10 09:30:00,7.39,7.4,7.36,7.37,235200.0,6.8463,6.8556,6.8185,6.8278,235200.0
2013-01-10 09:35:00,7.37,7.38,7.37,7.38,64000.0,6.8278,6.8371,6.8278,6.8371,64000.0
2013-01-10 09:40:00,7.38,7.38,7.36,7.37,56800.0,6.8371,6.8371,6.8185,6.8278,56800.0
2013-01-10 09:45:00,7.38,7.39,7.36,7.37,73600.0,6.8371,6.8463,6.8185,6.8278,73600.0
2013-01-10 09:50:00,7.36,7.37,7.36,7.36,60800.0,6.8185,6.8278,6.8185,6.8185,60800.0
2013-01-10 09:55:00,7.37,7.39,7.37,7.38,60000.0,6.8278,6.8463,6.8278,6.8371,60000.0
2013-01-10 10:00:00,7.39,7.39,7.37,7.38,18400.0,6.8463,6.8463,6.8278,6.8371,18400.0
2013-01-10 10:05:00,7.38,7.39,7.38,7.39,17600.0,6.8371,6.8463,6.8371,6.8463,17600.0
2013-01-10 10:10:00,7.39,7.39,7.38,7.38,13600.0,6.8463,6.8463,6.8371,6.8371,13600.0
2013-01-10 10:15:00,7.39,7.39,7.37,7.38,44000.0,6.8463,6.8463,6.8278,6.8371,44000.0
2013-01-10 10:20:00,7.38,7.38,7.38,7.38,23200.0,6.8371,6.8371,6.8371,6.8371,23200.0
2013-01-10 10:25:00,7.39,7.39,7.39,7.39,1600.0,6.8463,6.8463,6.8463,6.8463,1600.0
2013-01-10 10:30:00,7.37,7.37,7.33,7.34,56800.0,6.8278,6.8278,6.7907,6.8,56800.0
2013-01-10 10:35:00,7.33,7.33,7.31,7.32,46400.0,6.7907,6.7907,6.7722,6.7815,46400.0
2013-01-10 10:40:00,7.32,7.33,7.31,7.33,9600.0,6.7815,6.7907,6.7722,6.7907,9600.0
2013-01-10 10:45:00,7.33,7.33,7.32,7.32,22400.0,6.7907,6.7907,6.7815,6.7815,22400.0
2013-01-10 10:50:00,7.32,7.34,7.32,7.34,4000.0,6.7815,6.8,6.7815,6.8,4000.0
2013-01-10 10:55:00,7.33,7.33,7.31,7.31,25600.0,6.7907,6.7907,6.7722,6.7722,25600.0
2013-01-10 11:00:00,7.31,7.32,7.31,7.32,4800.0,6.7722,6.7815,6.7722,6.7815,4800.0
2013-01-10 11:05:00,7.33,7.33,7.32,7.32,10400.0,6.7907,6.7907,6.7815,6.7815,10400.0
2013-01-10 11:10:00,7.31,7.31,7.3,7.31,13600.0,6.7722,6.7722,6.7629,6.7722,13600.0
2013-01-10 11:15:00,7.29,7.3,7.29,7.3,22400.0,6.7537,6.7629,6.7537,6.7629,22400.0
2013-01-10 11:20:00,7.31,7.31,7.3,7.3,4800.0,6.7722,6.7722,6.7629,6.7629,4800.0
2013-01-10 11:25:00,7.31,7.32,7.31,7.32,27200.0,6.7722,6.7815,6.7722,6.7815,27200.0
2013-01-10 11:30:00,7.32,7.33,7.32,7.33,8000.0,6.7815,6.7907,6.7815,6.7907,8000.0
2013-01-10 11:35:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-10 11:40:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-10 11:45:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-10 11:50:00,7.33,7.33,7.32,7.33,4800.0,6.7907,6.7907,6.7815,6.7907,4800.0
2013-01-10 11:55:00,7.33,7.34,7.33,7.34,41600.0,6.7907,6.8,6.7907,6.8,41600.0
2013-01-10 12:00:00,7.34,7.34,7.33,7.34,13600.0,6.8,6.8,6.7907,6.8,13600.0
2013-01-10 12:05:00,7.34,7.34,7.34,7.34,5600.0,6.8,6.8,6.8,6.8,5600.0
2013-01-10 12:10:00,7.35,7.35,7.34,7.34,19200.0,6.8093,6.8093,6.8,6.8,19200.0
2013-01-10 12:15:00,7.34,7.34,7.34,7.34,2400.0,6.8,6.8,6.8,6.8,2400.0
2013-01-10 12:20:00,7.35,7.35,7.34,7.34,27200.0,6.8093,6.8093,6.8,6.8,27200.0
2013-01-10 12:25:00,7.34,7.34,7.34,7.34,2400.0,6.8,6.8,6.8,6.8,2400.0
2013-01-10 12:30:00,7.35,7.35,7.35,7.35,3200.0,6.8093,6.8093,6.8093,6.8093,3200.0
2013-01-10 12:35:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2013-01-10 12:40:00,7.35,7.35,7.35,7.35,5600.0,6.8093,6.8093,6.8093,6.8093,5600.0
2013-01-10 12:45:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2013-01-10 12:50:00,7.35,7.36,7.35,7.36,2400.0,6.8093,6.8185,6.8093,6.8185,2400.0
2013-01-10 12:55:00,7.36,7.37,7.36,7.36,10400.0,6.8185,6.8278,6.8185,6.8185,10400.0
2013-01-10 13:00:00,7.38,7.38,7.37,7.38,65600.0,6.8371,6.8371,6.8278,6.8371,65600.0
2013-01-10 13:05:00,7.37,7.37,7.37,7.37,4000.0,6.8278,6.8278,6.8278,6.8278,4000.0
2013-01-10 13:10:00,7.37,7.37,7.36,7.36,4000.0,6.8278,6.8278,6.8185,6.8185,4000.0
2013-01-10 13:15:00,7.36,7.36,7.36,7.36,7200.0,6.8185,6.8185,6.8185,6.8185,7200.0
2013-01-10 13:20:00,7.38,7.38,7.37,7.37,5600.0,6.8371,6.8371,6.8278,6.8278,5600.0
2013-01-10 13:25:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2013-01-10 13:30:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2013-01-10 13:35:00,7.37,7.37,7.37,7.37,2400.0,6.8278,6.8278,6.8278,6.8278,2400.0
2013-01-10 13:40:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2013-01-10 13:45:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2013-01-10 13:50:00,7.37,7.37,7.37,7.37,5600.0,6.8278,6.8278,6.8278,6.8278,5600.0
2013-01-10 13:55:00,7.38,7.39,7.38,7.38,24000.0,6.8371,6.8463,6.8371,6.8371,24000.0
2013-01-10 14:00:00,7.37,7.38,7.37,7.38,1600.0,6.8278,6.8371,6.8278,6.8371,1600.0
2013-01-10 14:05:00,7.38,7.38,7.38,7.38,4800.0,6.8371,6.8371,6.8371,6.8371,4800.0
2013-01-10 14:10:00,7.38,7.38,7.38,7.38,800.0,6.8371,6.8371,6.8371,6.8371,800.0
2013-01-10 14:15:00,7.37,7.38,7.37,7.38,17600.0,6.8278,6.8371,6.8278,6.8371,17600.0
2013-01-10 14:20:00,7.38,7.38,7.36,7.36,35200.0,6.8371,6.8371,6.8185,6.8185,35200.0
2013-01-10 14:25:00,7.36,7.36,7.36,7.36,8000.0,6.8185,6.8185,6.8185,6.8185,8000.0
2013-01-10 14:30:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2013-01-10 14:35:00,7.38,7.38,7.38,7.38,8000.0,6.8371,6.8371,6.8371,6.8371,8000.0
2013-01-10 14:40:00,7.39,7.39,7.39,7.39,5600.0,6.8463,6.8463,6.8463,6.8463,5600.0
2013-01-10 14:45:00,7.4,7.4,7.39,7.4,33600.0,6.8556,6.8556,6.8463,6.8556,33600.0
2013-01-10 14:50:00,7.4,7.42,7.4,7.41,20800.0,6.8556,6.8741,6.8556,6.8649,20800.0
2013-01-10 14:55:00,7.41,7.41,7.41,7.41,9600.0,6.8649,6.8649,6.8649,6.8649,9600.0
2013-01-10 15:00:00,7.42,7.42,7.42,7.42,4000.0,6.8741,6.8741,6.8741,6.8741,4000.0
2013-01-10 15:05:00,7.42,7.42,7.42,7.42,6400.0,6.8741,6.8741,6.8741,6.8741,6400.0
2013-01-10 15:10:00,7.42,7.43,7.42,7.42,12800.0,6.8741,6.8834,6.8741,6.8741,12800.0
2013-01-10 15:15:00,7.42,7.42,7.42,7.42,38400.0,6.8741,6.8741,6.8741,6.8741,38400.0
2013-01-10 15:20:00,7.43,7.43,7.43,7.43,18400.0,6.8834,6.8834,6.8834,6.8834,18400.0
2013-01-10 15:25:00,7.43,7.43,7.43,7.43,800.0,6.8834,6.8834,6.8834,6.8834,800.0
2013-01-10 15:30:00,7.43,7.43,7.42,7.42,41600.0,6.8834,6.8834,6.8741,6.8741,41600.0
2013-01-10 15:35:00,7.42,7.43,7.42,7.43,24000.0,6.8741,6.8834,6.8741,6.8834,24000.0
2013-01-10 15:40:00,7.43,7.44,7.43,7.44,29600.0,6.8834,6.8926,6.8834,6.8926,29600.0
2013-01-10 15:45:00,7.44,7.44,7.44,7.44,42400.0,6.8926,6.8926,6.8926,6.8926,42400.0
2013-01-10 15:50:00,7.44,7.44,7.43,7.44,13600.0,6.8926,6.8926,6.8834,6.8926,13600.0
2013-01-10 15:55:00,7.43,7.43,7.42,7.43,63200.0,6.8834,6.8834,6.8741,6.8834,63200.0
2013-01-11 09:30:00,7.44,7.44,7.4,7.4,35200.0,6.8926,6.8926,6.8556,6.8556,35200.0
2013-01-11 09:35:00,7.4,7.42,7.4,7.41,26400.0,6.8556,6.8741,6.8556,6.8649,26400.0
2013-01-11 09:40:00,7.41,7.42,7.41,7.42,6400.0,6.8649,6.8741,6.8649,6.8741,6400.0
2013-01-11 09:45:00,7.42,7.43,7.41,7.41,45600.0,6.8741,6.8834,6.8649,6.8649,45600.0
2013-01-11 09:50:00,7.41,7.41,7.4,7.41,33600.0,6.8649,6.8649,6.8556,6.8649,33600.0
2013-01-11 09:55:00,7.4,7.4,7.39,7.4,16800.0,6.8556,6.8556,6.8463,6.8556,16800.0
2013-01-11 10:00:00,7.4,7.41,7.4,7.41,6400.0,6.8556,6.8649,6.8556,6.8649,6400.0
2013-01-11 10:05:00,7.41,7.41,7.41,7.41,1600.0,6.8649,6.8649,6.8649,6.8649,1600.0
2013-01-11 10:10:00,7.39,7.4,7.39,7.4,6400.0,6.8463,6.8556,6.8463,6.8556,6400.0
2013-01-11 10:15:00,7.4,7.41,7.4,7.41,32800.0,6.8556,6.8649,6.8556,6.8649,32800.0
2013-01-11 10:20:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2013-01-11 10:25:00,7.4,7.41,7.4,7.4,10400.0,6.8556,6.8649,6.8556,6.8556,10400.0
2013-01-11 10:30:00,7.4,7.4,7.4,7.4,5600.0,6.8556,6.8556,6.8556,6.8556,5600.0
2013-01-11 10:35:00,7.4,7.4,7.4,7.4,1600.0,6.8556,6.8556,6.8556,6.8556,1600.0
2013-01-11 10:40:00,7.41,7.42,7.41,7.42,25600.0,6.8649,6.8741,6.8649,6.8741,25600.0
2013-01-11 10:45:00,7.42,7.43,7.42,7.43,19200.0,6.8741,6.8834,6.8741,6.8834,19200.0
2013-01-11 10:50:00,7.43,7.43,7.42,7.42,11200.0,6.8834,6.8834,6.8741,6.8741,11200.0
2013-01-11 10:55:00,7.42,7.42,7.42,7.42,1600.0,6.8741,6.8741,6.8741,6.8741,1600.0
2013-01-11 11:00:00,7.43,7.43,7.42,7.42,17600.0,6.8834,6.8834,6.8741,6.8741,17600.0
2013-01-11 11:05:00,7.44,7.44,7.43,7.43,11200.0,6.8926,6.8926,6.8834,6.8834,11200.0
2013-01-11 11:10:00,7.44,7.44,7.44,7.44,4000.0,6.8926,6.8926,6.8926,6.8926,4000.0
2013-01-11 11:15:00,7.43,7.44,7.43,7.44,11200.0,6.8834,6.8926,6.8834,6.8926,11200.0
2013-01-11 11:20:00,7.45,7.45,7.45,7.45,11200.0,6.9019,6.9019,6.9019,6.9019,11200.0
2013-01-11 11:25:00,7.44,7.44,7.43,7.44,8000.0,6.8926,6.8926,6.8834,6.8926,8000.0
2013-01-11 11:30:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 11:35:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 11:40:00,7.44,7.44,7.44,7.44,2400.0,6.8926,6.8926,6.8926,6.8926,2400.0
2013-01-11 11:45:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 11:50:00,7.44,7.45,7.44,7.45,3200.0,6.8926,6.9019,6.8926,6.9019,3200.0
2013-01-11 11:55:00,7.46,7.46,7.46,7.46,800.0,6.9112,6.9112,6.9112,6.9112,800.0
2013-01-11 12:00:00,7.45,7.45,7.45,7.45,20800.0,6.9019,6.9019,6.9019,6.9019,20800.0
2013-01-11 12:05:00,7.45,7.45,7.45,7.45,12000.0,6.9019,6.9019,6.9019,6.9019,12000.0
2013-01-11 12:10:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2013-01-11 12:15:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 12:20:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 12:25:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 12:30:00,7.45,7.45,7.44,7.44,6400.0,6.9019,6.9019,6.8926,6.8926,6400.0
2013-01-11 12:35:00,7.44,7.44,7.44,7.44,4000.0,6.8926,6.8926,6.8926,6.8926,4000.0
2013-01-11 12:40:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 12:45:00,7.45,7.45,7.45,7.45,40800.0,6.9019,6.9019,6.9019,6.9019,40800.0
2013-01-11 12:50:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 12:55:00,7.44,7.45,7.44,7.45,8800.0,6.8926,6.9019,6.8926,6.9019,8800.0
2013-01-11 13:00:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 13:05:00,7.44,7.44,7.44,7.44,8800.0,6.8926,6.8926,6.8926,6.8926,8800.0
2013-01-11 13:10:00,7.44,7.44,7.43,7.43,8000.0,6.8926,6.8926,6.8834,6.8834,8000.0
2013-01-11 13:15:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-11 13:20:00,7.43,7.43,7.43,7.43,56000.0,6.8834,6.8834,6.8834,6.8834,56000.0
2013-01-11 13:25:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2013-01-11 13:30:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-11 13:35:00,7.45,7.45,7.45,7.45,10400.0,6.9019,6.9019,6.9019,6.9019,10400.0
2013-01-11 13:40:00,7.44,7.44,7.43,7.43,5600.0,6.8926,6.8926,6.8834,6.8834,5600.0
2013-01-11 13:45:00,7.43,7.43,7.43,7.43,3200.0,6.8834,6.8834,6.8834,6.8834,3200.0
2013-01-11 13:50:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-11 13:55:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-11 14:00:00,7.43,7.43,7.42,7.42,6400.0,6.8834,6.8834,6.8741,6.8741,6400.0
2013-01-11 14:05:00,7.43,7.43,7.43,7.43,16000.0,6.8834,6.8834,6.8834,6.8834,16000.0
2013-01-11 14:10:00,7.44,7.44,7.44,7.44,8800.0,6.8926,6.8926,6.8926,6.8926,8800.0
2013-01-11 14:15:00,7.45,7.45,7.45,7.45,9600.0,6.9019,6.9019,6.9019,6.9019,9600.0
2013-01-11 14:20:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2013-01-11 14:25:00,7.45,7.45,7.45,7.45,12000.0,6.9019,6.9019,6.9019,6.9019,12000.0
2013-01-11 14:30:00,7.45,7.45,7.45,7.45,31200.0,6.9019,6.9019,6.9019,6.9019,31200.0
2013-01-11 14:35:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 14:40:00,7.44,7.44,7.44,7.44,6400.0,6.8926,6.8926,6.8926,6.8926,6400.0
2013-01-11 14:45:00,7.44,7.44,7.44,7.44,3200.0,6.8926,6.8926,6.8926,6.8926,3200.0
2013-01-11 14:50:00,7.44,7.44,7.44,7.44,12000.0,6.8926,6.8926,6.8926,6.8926,12000.0
2013-01-11 14:55:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 15:00:00,7.43,7.43,7.43,7.43,4000.0,6.8834,6.8834,6.8834,6.8834,4000.0
2013-01-11 15:05:00,7.43,7.44,7.43,7.43,4000.0,6.8834,6.8926,6.8834,6.8834,4000.0
2013-01-11 15:10:00,7.44,7.44,7.44,7.44,6400.0,6.8926,6.8926,6.8926,6.8926,6400.0
2013-01-11 15:15:00,7.45,7.45,7.45,7.45,800.0,6.9019,6.9019,6.9019,6.9019,800.0
2013-01-11 15:20:00,7.46,7.47,7.46,7.46,20800.0,6.9112,6.9204,6.9112,6.9112,20800.0
2013-01-11 15:25:00,7.45,7.47,7.45,7.47,4000.0,6.9019,6.9204,6.9019,6.9204,4000.0
2013-01-11 15:30:00,7.47,7.47,7.46,7.46,12800.0,6.9204,6.9204,6.9112,6.9112,12800.0
2013-01-11 15:35:00,7.46,7.47,7.46,7.46,10400.0,6.9112,6.9204,6.9112,6.9112,10400.0
2013-01-11 15:40:00,7.47,7.48,7.47,7.48,6400.0,6.9204,6.9297,6.9204,6.9297,6400.0
2013-01-11 15:45:00,7.48,7.48,7.46,7.47,37600.0,6.9297,6.9297,6.9112,6.9204,37600.0
2013-01-11 15:50:00,7.47,7.47,7.46,7.46,47200.0,6.9204,6.9204,6.9112,6.9112,47200.0
2013-01-11 15:55:00,7.46,7.46,7.44,7.46,58400.0,6.9112,6.9112,6.8926,6.9112,58400.0
2013-01-14 09:30:00,7.46,7.48,7.46,7.46,87200.0,6.9112,6.9297,6.9112,6.9112,87200.0
2013-01-14 09:35:00,7.47,7.48,7.47,7.47,28800.0,6.9204,6.9297,6.9204,6.9204,28800.0
2013-01-14 09:40:00,7.47,7.48,7.46,7.46,50400.0,6.9204,6.9297,6.9112,6.9112,50400.0
2013-01-14 09:45:00,7.45,7.46,7.45,7.46,6400.0,6.9019,6.9112,6.9019,6.9112,6400.0
2013-01-14 09:50:00,7.45,7.45,7.43,7.43,63200.0,6.9019,6.9019,6.8834,6.8834,63200.0
2013-01-14 09:55:00,7.43,7.43,7.43,7.43,24000.0,6.8834,6.8834,6.8834,6.8834,24000.0
2013-01-14 10:00:00,7.42,7.43,7.42,7.43,20800.0,6.8741,6.8834,6.8741,6.8834,20800.0
2013-01-14 10:05:00,7.44,7.44,7.43,7.43,11200.0,6.8926,6.8926,6.8834,6.8834,11200.0
2013-01-14 10:10:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-14 10:15:00,7.43,7.44,7.43,7.43,11200.0,6.8834,6.8926,6.8834,6.8834,11200.0
2013-01-14 10:20:00,7.43,7.43,7.43,7.43,800.0,6.8834,6.8834,6.8834,6.8834,800.0
2013-01-14 10:25:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2013-01-14 10:30:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-14 10:35:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2013-01-14 10:40:00,7.45,7.46,7.45,7.46,5600.0,6.9019,6.9112,6.9019,6.9112,5600.0
2013-01-14 10:45:00,7.46,7.46,7.45,7.45,4800.0,6.9112,6.9112,6.9019,6.9019,4800.0
2013-01-14 10:50:00,7.46,7.46,7.45,7.46,20800.0,6.9112,6.9112,6.9019,6.9112,20800.0
2013-01-14 10:55:00,7.46,7.47,7.46,7.47,8800.0,6.9112,6.9204,6.9112,6.9204,8800.0
2013-01-14 11:00:00,7.47,7.47,7.46,7.47,16800.0,6.9204,6.9204,6.9112,6.9204,16800.0
2013-01-14 11:05:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 11:10:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2013-01-14 11:15:00,7.48,7.48,7.48,7.48,6400.0,6.9297,6.9297,6.9297,6.9297,6400.0
2013-01-14 11:20:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 11:25:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-14 11:30:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 11:35:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 11:40:00,7.46,7.46,7.46,7.46,12000.0,6.9112,6.9112,6.9112,6.9112,12000.0
2013-01-14 11:45:00,7.46,7.46,7.46,7.46,800.0,6.9112,6.9112,6.9112,6.9112,800.0
2013-01-14 11:50:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2013-01-14 11:55:00,7.48,7.48,7.48,7.48,11200.0,6.9297,6.9297,6.9297,6.9297,11200.0
2013-01-14 12:00:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 12:05:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-14 12:10:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-14 12:15:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 12:20:00,7.48,7.48,7.47,7.47,3200.0,6.9297,6.9297,6.9204,6.9204,3200.0
2013-01-14 12:25:00,7.47,7.47,7.47,7.47,4000.0,6.9204,6.9204,6.9204,6.9204,4000.0
2013-01-14 12:30:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2013-01-14 12:35:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 12:40:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 12:45:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 12:50:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 12:55:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:00:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:05:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:10:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:15:00,7.48,7.49,7.48,7.49,4800.0,6.9297,6.939,6.9297,6.939,4800.0
2013-01-14 13:20:00,7.49,7.5,7.49,7.5,14400.0,6.939,6.9482,6.939,6.9482,14400.0
2013-01-14 13:25:00,7.49,7.49,7.49,7.49,57600.0,6.939,6.939,6.939,6.939,57600.0
2013-01-14 13:30:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-14 13:35:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-14 13:40:00,7.48,7.49,7.48,7.49,4800.0,6.9297,6.939,6.9297,6.939,4800.0
2013-01-14 13:45:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-14 13:50:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 13:55:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-14 14:00:00,7.5,7.5,7.5,7.5,8800.0,6.9482,6.9482,6.9482,6.9482,8800.0
2013-01-14 14:05:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2013-01-14 14:10:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2013-01-14 14:15:00,7.49,7.49,7.49,7.49,4000.0,6.939,6.939,6.939,6.939,4000.0
2013-01-14 14:20:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-14 14:25:00,7.5,7.5,7.5,7.5,8800.0,6.9482,6.9482,6.9482,6.9482,8800.0
2013-01-14 14:30:00,7.51,7.51,7.5,7.5,7200.0,6.9575,6.9575,6.9482,6.9482,7200.0
2013-01-14 14:35:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2013-01-14 14:40:00,7.5,7.5,7.5,7.5,56800.0,6.9482,6.9482,6.9482,6.9482,56800.0
2013-01-14 14:45:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2013-01-14 14:50:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2013-01-14 14:55:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2013-01-14 15:00:00,7.5,7.5,7.5,7.5,26400.0,6.9482,6.9482,6.9482,6.9482,26400.0
2013-01-14 15:05:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2013-01-14 15:10:00,7.51,7.51,7.51,7.51,8800.0,6.9575,6.9575,6.9575,6.9575,8800.0
2013-01-14 15:15:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2013-01-14 15:20:00,7.51,7.51,7.51,7.51,10400.0,6.9575,6.9575,6.9575,6.9575,10400.0
2013-01-14 15:25:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2013-01-14 15:30:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-14 15:35:00,7.49,7.49,7.49,7.49,8000.0,6.939,6.939,6.939,6.939,8000.0
2013-01-14 15:40:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-14 15:45:00,7.49,7.49,7.49,7.49,3200.0,6.939,6.939,6.939,6.939,3200.0
2013-01-14 15:50:00,7.47,7.48,7.47,7.47,20000.0,6.9204,6.9297,6.9204,6.9204,20000.0
2013-01-14 15:55:00,7.47,7.5,7.47,7.5,66400.0,6.9204,6.9482,6.9204,6.9482,66400.0
2013-01-15 09:30:00,7.4,7.43,7.39,7.43,103200.0,6.8556,6.8834,6.8463,6.8834,103200.0
2013-01-15 09:35:00,7.43,7.44,7.43,7.44,20800.0,6.8834,6.8926,6.8834,6.8926,20800.0
2013-01-15 09:40:00,7.45,7.45,7.45,7.45,5600.0,6.9019,6.9019,6.9019,6.9019,5600.0
2013-01-15 09:45:00,7.42,7.43,7.42,7.43,4000.0,6.8741,6.8834,6.8741,6.8834,4000.0
2013-01-15 09:50:00,7.45,7.45,7.43,7.44,3200.0,6.9019,6.9019,6.8834,6.8926,3200.0
2013-01-15 09:55:00,7.45,7.45,7.45,7.45,7200.0,6.9019,6.9019,6.9019,6.9019,7200.0
2013-01-15 10:00:00,7.45,7.46,7.44,7.44,57600.0,6.9019,6.9112,6.8926,6.8926,57600.0
2013-01-15 10:05:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-15 10:10:00,7.45,7.46,7.45,7.46,6400.0,6.9019,6.9112,6.9019,6.9112,6400.0
2013-01-15 10:15:00,7.46,7.46,7.45,7.45,8000.0,6.9112,6.9112,6.9019,6.9019,8000.0
2013-01-15 10:20:00,7.45,7.45,7.45,7.45,800.0,6.9019,6.9019,6.9019,6.9019,800.0
2013-01-15 10:25:00,7.44,7.44,7.43,7.43,6400.0,6.8926,6.8926,6.8834,6.8834,6400.0
2013-01-15 10:30:00,7.43,7.43,7.43,7.43,1600.0,6.8834,6.8834,6.8834,6.8834,1600.0
2013-01-15 10:35:00,7.44,7.44,7.43,7.43,12000.0,6.8926,6.8926,6.8834,6.8834,12000.0
2013-01-15 10:40:00,7.44,7.44,7.44,7.44,9600.0,6.8926,6.8926,6.8926,6.8926,9600.0
2013-01-15 10:45:00,7.44,7.44,7.44,7.44,28000.0,6.8926,6.8926,6.8926,6.8926,28000.0
2013-01-15 10:50:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-15 10:55:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2013-01-15 11:00:00,7.46,7.46,7.46,7.46,4000.0,6.9112,6.9112,6.9112,6.9112,4000.0
2013-01-15 11:05:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2013-01-15 11:10:00,7.46,7.46,7.46,7.46,800.0,6.9112,6.9112,6.9112,6.9112,800.0
2013-01-15 11:15:00,7.46,7.46,7.45,7.45,8800.0,6.9112,6.9112,6.9019,6.9019,8800.0
2013-01-15 11:20:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2013-01-15 11:25:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-15 11:30:00,7.46,7.46,7.46,7.46,4800.0,6.9112,6.9112,6.9112,6.9112,4800.0
2013-01-15 11:35:00,7.47,7.47,7.47,7.47,2400.0,6.9204,6.9204,6.9204,6.9204,2400.0
2013-01-15 11:40:00,7.47,7.47,7.46,7.46,14400.0,6.9204,6.9204,6.9112,6.9112,14400.0
2013-01-15 11:45:00,7.48,7.48,7.47,7.47,12800.0,6.9297,6.9297,6.9204,6.9204,12800.0
2013-01-15 11:50:00,7.47,7.47,7.47,7.47,2400.0,6.9204,6.9204,6.9204,6.9204,2400.0
2013-01-15 11:55:00,7.48,7.48,7.47,7.47,10400.0,6.9297,6.9297,6.9204,6.9204,10400.0
2013-01-15 12:00:00,7.47,7.48,7.47,7.47,12000.0,6.9204,6.9297,6.9204,6.9204,12000.0
2013-01-15 12:05:00,7.47,7.47,7.47,7.47,2400.0,6.9204,6.9204,6.9204,6.9204,2400.0
2013-01-15 12:10:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-15 12:15:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-15 12:20:00,7.48,7.48,7.48,7.48,6400.0,6.9297,6.9297,6.9297,6.9297,6400.0
2013-01-15 12:25:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2013-01-15 12:30:00,7.49,7.5,7.49,7.5,46400.0,6.939,6.9482,6.939,6.9482,46400.0
2013-01-15 12:35:00,7.5,7.5,7.49,7.49,21600.0,6.9482,6.9482,6.939,6.939,21600.0
2013-01-15 12:40:00,7.5,7.5,7.5,7.5,2400.0,6.9482,6.9482,6.9482,6.9482,2400.0
2013-01-15 12:45:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-15 12:50:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2013-01-15 12:55:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:00:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:05:00,7.49,7.49,7.49,7.49,9600.0,6.939,6.939,6.939,6.939,9600.0
2013-01-15 13:10:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:15:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:20:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-15 13:25:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:30:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-15 13:35:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2013-01-15 13:40:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-15 13:45:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:50:00,7.48,7.48,7.48,7.48,4800.0,6.9297,6.9297,6.9297,6.9297,4800.0
2013-01-15 13:55:00,7.48,7.48,7.46,7.47,35200.0,6.9297,6.9297,6.9112,6.9204,35200.0
2013-01-15 14:00:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-15 14:05:00,7.48,7.48,7.48,7.48,4000.0,6.9297,6.9297,6.9297,6.9297,4000.0
2013-01-15 14:10:00,7.49,7.49,7.47,7.47,2400.0,6.939,6.939,6.9204,6.9204,2400.0
2013-01-15 14:15:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-15 14:20:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-15 14:25:00,7.48,7.48,7.48,7.48,4000.0,6.9297,6.9297,6.9297,6.9297,4000.0
2013-01-15 14:30:00,7.48,7.48,7.48,7.48,3200.0,6.9297,6.9297,6.9297,6.9297,3200.0
2013-01-15 14:35:00,7.48,7.49,7.48,7.49,2400.0,6.9297,6.939,6.9297,6.939,2400.0
2013-01-15 14:40:00,7.49,7.49,7.49,7.49,49600.0,6.939,6.939,6.939,6.939,49600.0
2013-01-15 14:45:00,7.5,7.51,7.5,7.51,9600.0,6.9482,6.9575,6.9482,6.9575,9600.0
2013-01-15 14:50:00,7.51,7.51,7.51,7.51,42400.0,6.9575,6.9575,6.9575,6.9575,42400.0
2013-01-15 14:55:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2013-01-15 15:00:00,7.52,7.53,7.52,7.53,29600.0,6.9668,6.976,6.9668,6.976,29600.0
2013-01-15 15:05:00,7.52,7.53,7.52,7.53,45600.0,6.9668,6.976,6.9668,6.976,45600.0
2013-01-15 15:10:00,7.52,7.52,7.52,7.52,8000.0,6.9668,6.9668,6.9668,6.9668,8000.0
2013-01-15 15:15:00,7.54,7.54,7.54,7.54,800.0,6.9853,6.9853,6.9853,6.9853,800.0
2013-01-15 15:20:00,7.54,7.54,7.54,7.54,7200.0,6.9853,6.9853,6.9853,6.9853,7200.0
2013-01-15 15:25:00,7.54,7.54,7.53,7.53,11200.0,6.9853,6.9853,6.976,6.976,11200.0
2013-01-15 15:30:00,7.54,7.54,7.54,7.54,800.0,6.9853,6.9853,6.9853,6.9853,800.0
2013-01-15 15:35:00,7.55,7.55,7.54,7.54,10400.0,6.9946,6.9946,6.9853,6.9853,10400.0
2013-01-15 15:40:00,7.54,7.56,7.54,7.56,19200.0,6.9853,7.0038,6.9853,7.0038,19200.0
2013-01-15 15:45:00,7.55,7.55,7.54,7.54,32000.0,6.9946,6.9946,6.9853,6.9853,32000.0
2013-01-15 15:50:00,7.55,7.55,7.53,7.54,17600.0,6.9946,6.9946,6.976,6.9853,17600.0
2013-01-15 15:55:00,7.54,7.54,7.53,7.54,74400.0,6.9853,6.9853,6.976,6.9853,74400.0
2013-01-16 09:30:00,7.46,7.46,7.45,7.45,126400.0,6.9112,6.9112,6.9019,6.9019,126400.0
2013-01-16 09:35:00,7.45,7.46,7.44,7.45,33600.0,6.9019,6.9112,6.8926,6.9019,33600.0
2013-01-16 09:40:00,7.45,7.46,7.44,7.44,32800.0,6.9019,6.9112,6.8926,6.8926,32800.0
2013-01-16 09:45:00,7.45,7.46,7.45,7.45,40800.0,6.9019,6.9112,6.9019,6.9019,40800.0
2013-01-16 09:50:00,7.46,7.46,7.46,7.46,20800.0,6.9112,6.9112,6.9112,6.9112,20800.0
2013-01-16 09:55:00,7.47,7.47,7.46,7.46,8000.0,6.9204,6.9204,6.9112,6.9112,8000.0
2013-01-16 10:00:00,7.47,7.48,7.47,7.48,40800.0,6.9204,6.9297,6.9204,6.9297,40800.0
2013-01-16 10:05:00,7.48,7.49,7.48,7.49,3200.0,6.9297,6.939,6.9297,6.939,3200.0
2013-01-16 10:10:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-16 10:15:00,7.48,7.49,7.48,7.48,8000.0,6.9297,6.939,6.9297,6.9297,8000.0
2013-01-16 10:20:00,7.49,7.49,7.49,7.49,8800.0,6.939,6.939,6.939,6.939,8800.0
2013-01-16 10:25:00,7.5,7.5,7.49,7.49,24000.0,6.9482,6.9482,6.939,6.939,24000.0
2013-01-16 10:30:00,7.49,7.49,7.49,7.49,4000.0,6.939,6.939,6.939,6.939,4000.0
2013-01-16 10:35:00,7.48,7.48,7.48,7.48,3200.0,6.9297,6.9297,6.9297,6.9297,3200.0
2013-01-16 10:40:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-16 10:45:00,7.49,7.49,7.48,7.48,4000.0,6.939,6.939,6.9297,6.9297,4000.0
2013-01-16 10:50:00,7.49,7.49,7.49,7.49,4000.0,6.939,6.939,6.939,6.939,4000.0
2013-01-16 10:55:00,7.48,7.48,7.48,7.48,3200.0,6.9297,6.9297,6.9297,6.9297,3200.0
2013-01-16 11:00:00,7.47,7.48,7.47,7.47,9600.0,6.9204,6.9297,6.9204,6.9204,9600.0
2013-01-16 11:05:00,7.48,7.49,7.48,7.49,12800.0,6.9297,6.939,6.9297,6.939,12800.0
2013-01-16 11:10:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-16 11:15:00,7.49,7.5,7.49,7.5,8800.0,6.939,6.9482,6.939,6.9482,8800.0
2013-01-16 11:20:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2013-01-16 11:25:00,7.52,7.52,7.51,7.51,21600.0,6.9668,6.9668,6.9575,6.9575,21600.0
2013-01-16 11:30:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2013-01-16 11:35:00,7.51,7.51,7.5,7.51,8800.0,6.9575,6.9575,6.9482,6.9575,8800.0
2013-01-16 11:40:00,7.51,7.51,7.5,7.51,7200.0,6.9575,6.9575,6.9482,6.9575,7200.0
2013-01-16 11:45:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2013-01-16 11:50:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2013-01-16 11:55:00,7.5,7.51,7.5,7.51,60800.0,6.9482,6.9575,6.9482,6.9575,60800.0
2013-01-16 12:00:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2013-01-16 12:05:00,7.5,7.5,7.5,7.5,3200.0,6.9482,6.9482,6.9482,6.9482,3200.0
2013-01-16 12:10:00,7.5,7.5,7.5,7.5,2400.0,6.9482,6.9482,6.9482,6.9482,2400.0
2013-01-16 12:15:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2013-01-16 12:20:00,7.5,7.5,7.5,7.5,9600.0,6.9482,6.9482,6.9482,6.9482,9600.0
2013-01-16 12:25:00,7.5,7.5,7.5,7.5,0.0,6.9482,6.9482,6.9482,6.9482,0.0
2013-01-16 12:30:00,7.5,7.5,7.49,7.49,13600.0,6.9482,6.9482,6.939,6.939,13600.0
2013-01-16 12:35:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-16 12:40:00,7.49,7.49,7.48,7.48,11200.0,6.939,6.939,6.9297,6.9297,11200.0
2013-01-16 12:45:00,7.49,7.49,7.48,7.49,8000.0,6.939,6.939,6.9297,6.939,8000.0
2013-01-16 12:50:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-16 12:55:00,7.49,7.49,7.49,7.49,4000.0,6.939,6.939,6.939,6.939,4000.0
2013-01-16 13:00:00,7.49,7.49,7.48,7.48,12800.0,6.939,6.939,6.9297,6.9297,12800.0
2013-01-16 13:05:00,7.48,7.49,7.48,7.49,5600.0,6.9297,6.939,6.9297,6.939,5600.0
2013-01-16 13:10:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2013-01-16 13:15:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-16 13:20:00,7.49,7.49,7.49,7.49,2400.0,6.939,6.939,6.939,6.939,2400.0
2013-01-16 13:25:00,7.49,7.49,7.49,7.49,6400.0,6.939,6.939,6.939,6.939,6400.0
2013-01-16 13:30:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2013-01-16 13:35:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2013-01-16 13:40:00,7.52,7.52,7.52,7.52,5600.0,6.9668,6.9668,6.9668,6.9668,5600.0
2013-01-16 13:45:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2013-01-16 13:50:00,7.51,7.51,7.51,7.51,8000.0,6.9575,6.9575,6.9575,6.9575,8000.0
2013-01-16 13:55:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2013-01-16 14:00:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2013-01-16 14:05:00,7.51,7.51,7.5,7.5,20000.0,6.9575,6.9575,6.9482,6.9482,20000.0
2013-01-16 14:10:00,7.5,7.5,7.5,7.5,9600.0,6.9482,6.9482,6.9482,6.9482,9600.0
2013-01-16 14:15:00,7.5,7.51,7.5,7.51,5600.0,6.9482,6.9575,6.9482,6.9575,5600.0
2013-01-16 14:20:00,7.5,7.51,7.5,7.51,21600.0,6.9482,6.9575,6.9482,6.9575,21600.0
2013-01-16 14:25:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2013-01-16 14:30:00,7.51,7.52,7.51,7.52,4800.0,6.9575,6.9668,6.9575,6.9668,4800.0
2013-01-16 14:35:00,7.51,7.51,7.51,7.51,16800.0,6.9575,6.9575,6.9575,6.9575,16800.0
2013-01-16 14:40:00,7.51,7.51,7.5,7.5,11200.0,6.9575,6.9575,6.9482,6.9482,11200.0
2013-01-16 14:45:00,7.51,7.51,7.5,7.5,10400.0,6.9575,6.9575,6.9482,6.9482,10400.0
2013-01-16 14:50:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2013-01-16 14:55:00,7.51,7.51,7.5,7.51,5600.0,6.9575,6.9575,6.9482,6.9575,5600.0
2013-01-16 15:00:00,7.5,7.51,7.5,7.51,4800.0,6.9482,6.9575,6.9482,6.9575,4800.0
2013-01-16 15:05:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2013-01-16 15:10:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2013-01-16 15:15:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2013-01-16 15:20:00,7.5,7.5,7.49,7.49,8000.0,6.9482,6.9482,6.939,6.939,8000.0
2013-01-16 15:25:00,7.49,7.49,7.48,7.49,14400.0,6.939,6.939,6.9297,6.939,14400.0
2013-01-16 15:30:00,7.48,7.49,7.48,7.49,29600.0,6.9297,6.939,6.9297,6.939,29600.0
2013-01-16 15:35:00,7.49,7.5,7.49,7.49,32000.0,6.939,6.9482,6.939,6.939,32000.0
2013-01-16 15:40:00,7.49,7.49,7.49,7.49,3200.0,6.939,6.939,6.939,6.939,3200.0
2013-01-16 15:45:00,7.5,7.5,7.49,7.5,11200.0,6.9482,6.9482,6.939,6.9482,11200.0
2013-01-16 15:50:00,7.5,7.5,7.49,7.5,43200.0,6.9482,6.9482,6.939,6.9482,43200.0
2013-01-16 15:55:00,7.49,7.5,7.49,7.5,92800.0,6.939,6.9482,6.939,6.9482,92800.0
2013-01-17 09:30:00,7.57,7.58,7.56,7.57,163200.0,7.0131,7.0223,7.0038,7.0131,163200.0
2013-01-17 09:35:00,7.55,7.56,7.55,7.56,8800.0,6.9946,7.0038,6.9946,7.0038,8800.0
2013-01-17 09:40:00,7.56,7.57,7.56,7.56,32000.0,7.0038,7.0131,7.0038,7.0038,32000.0
2013-01-17 09:45:00,7.56,7.56,7.56,7.56,18400.0,7.0038,7.0038,7.0038,7.0038,18400.0
2013-01-17 09:50:00,7.57,7.57,7.57,7.57,4000.0,7.0131,7.0131,7.0131,7.0131,4000.0
2013-01-17 09:55:00,7.58,7.58,7.57,7.58,24000.0,7.0223,7.0223,7.0131,7.0223,24000.0
2013-01-17 10:00:00,7.58,7.58,7.56,7.57,41600.0,7.0223,7.0223,7.0038,7.0131,41600.0
2013-01-17 10:05:00,7.57,7.59,7.57,7.59,15200.0,7.0131,7.0316,7.0131,7.0316,15200.0
2013-01-17 10:10:00,7.6,7.6,7.6,7.6,16000.0,7.0409,7.0409,7.0409,7.0409,16000.0
2013-01-17 10:15:00,7.61,7.62,7.61,7.61,20000.0,7.0501,7.0594,7.0501,7.0501,20000.0
2013-01-17 10:20:00,7.62,7.62,7.62,7.62,3200.0,7.0594,7.0594,7.0594,7.0594,3200.0
2013-01-17 10:25:00,7.61,7.62,7.61,7.62,6400.0,7.0501,7.0594,7.0501,7.0594,6400.0
2013-01-17 10:30:00,7.62,7.62,7.61,7.61,24000.0,7.0594,7.0594,7.0501,7.0501,24000.0
2013-01-17 10:35:00,7.61,7.62,7.61,7.62,23200.0,7.0501,7.0594,7.0501,7.0594,23200.0
2013-01-17 10:40:00,7.6,7.61,7.6,7.61,28800.0,7.0409,7.0501,7.0409,7.0501,28800.0
2013-01-17 10:45:00,7.6,7.61,7.6,7.6,19200.0,7.0409,7.0501,7.0409,7.0409,19200.0
2013-01-17 10:50:00,7.6,7.61,7.6,7.6,41600.0,7.0409,7.0501,7.0409,7.0409,41600.0
2013-01-17 10:55:00,7.6,7.6,7.6,7.6,52000.0,7.0409,7.0409,7.0409,7.0409,52000.0
2013-01-17 11:00:00,7.6,7.6,7.6,7.6,12800.0,7.0409,7.0409,7.0409,7.0409,12800.0
2013-01-17 11:05:00,7.6,7.6,7.6,7.6,26400.0,7.0409,7.0409,7.0409,7.0409,26400.0
2013-01-17 11:10:00,7.6,7.6,7.6,7.6,5600.0,7.0409,7.0409,7.0409,7.0409,5600.0
2013-01-17 11:15:00,7.6,7.6,7.6,7.6,800.0,7.0409,7.0409,7.0409,7.0409,800.0
2013-01-17 11:20:00,7.6,7.6,7.6,7.6,4000.0,7.0409,7.0409,7.0409,7.0409,4000.0
2013-01-17 11:25:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2013-01-17 11:30:00,7.61,7.62,7.61,7.61,24800.0,7.0501,7.0594,7.0501,7.0501,24800.0
2013-01-17 11:35:00,7.62,7.63,7.62,7.63,30400.0,7.0594,7.0687,7.0594,7.0687,30400.0
2013-01-17 11:40:00,7.63,7.63,7.62,7.62,3200.0,7.0687,7.0687,7.0594,7.0594,3200.0
2013-01-17 11:45:00,7.62,7.63,7.62,7.63,4000.0,7.0594,7.0687,7.0594,7.0687,4000.0
2013-01-17 11:50:00,7.63,7.63,7.62,7.62,8800.0,7.0687,7.0687,7.0594,7.0594,8800.0
2013-01-17 11:55:00,7.63,7.63,7.63,7.63,800.0,7.0687,7.0687,7.0687,7.0687,800.0
2013-01-17 12:00:00,7.62,7.62,7.62,7.62,20800.0,7.0594,7.0594,7.0594,7.0594,20800.0
2013-01-17 12:05:00,7.63,7.63,7.63,7.63,24000.0,7.0687,7.0687,7.0687,7.0687,24000.0
2013-01-17 12:10:00,7.63,7.64,7.63,7.63,10400.0,7.0687,7.0779,7.0687,7.0687,10400.0
2013-01-17 12:15:00,7.63,7.64,7.63,7.63,8000.0,7.0687,7.0779,7.0687,7.0687,8000.0
2013-01-17 12:20:00,7.64,7.65,7.64,7.65,28000.0,7.0779,7.0872,7.0779,7.0872,28000.0
2013-01-17 12:25:00,7.65,7.66,7.65,7.66,4800.0,7.0872,7.0965,7.0872,7.0965,4800.0
2013-01-17 12:30:00,7.65,7.65,7.65,7.65,7200.0,7.0872,7.0872,7.0872,7.0872,7200.0
2013-01-17 12:35:00,7.66,7.67,7.66,7.66,47200.0,7.0965,7.1057,7.0965,7.0965,47200.0
2013-01-17 12:40:00,7.66,7.66,7.66,7.66,4800.0,7.0965,7.0965,7.0965,7.0965,4800.0
2013-01-17 12:45:00,7.66,7.66,7.66,7.66,2400.0,7.0965,7.0965,7.0965,7.0965,2400.0
2013-01-17 12:50:00,7.66,7.66,7.66,7.66,12800.0,7.0965,7.0965,7.0965,7.0965,12800.0
2013-01-17 12:55:00,7.65,7.66,7.65,7.66,8800.0,7.0872,7.0965,7.0872,7.0965,8800.0
2013-01-17 13:00:00,7.66,7.66,7.66,7.66,7200.0,7.0965,7.0965,7.0965,7.0965,7200.0
2013-01-17 13:05:00,7.65,7.65,7.64,7.64,217600.0,7.0872,7.0872,7.0779,7.0779,217600.0
2013-01-17 13:10:00,7.64,7.65,7.64,7.65,36000.0,7.0779,7.0872,7.0779,7.0872,36000.0
2013-01-17 13:15:00,7.65,7.65,7.65,7.65,1600.0,7.0872,7.0872,7.0872,7.0872,1600.0
2013-01-17 13:20:00,7.65,7.65,7.65,7.65,7200.0,7.0872,7.0872,7.0872,7.0872,7200.0
2013-01-17 13:25:00,7.65,7.66,7.65,7.66,3200.0,7.0872,7.0965,7.0872,7.0965,3200.0
2013-01-17 13:30:00,7.66,7.66,7.66,7.66,4800.0,7.0965,7.0965,7.0965,7.0965,4800.0
2013-01-17 13:35:00,7.66,7.66,7.66,7.66,3200.0,7.0965,7.0965,7.0965,7.0965,3200.0
2013-01-17 13:40:00,7.67,7.67,7.67,7.67,4800.0,7.1057,7.1057,7.1057,7.1057,4800.0
2013-01-17 13:45:00,7.67,7.67,7.67,7.67,5600.0,7.1057,7.1057,7.1057,7.1057,5600.0
2013-01-17 13:50:00,7.68,7.68,7.67,7.68,10400.0,7.115,7.115,7.1057,7.115,10400.0
2013-01-17 13:55:00,7.69,7.69,7.69,7.69,8000.0,7.1243,7.1243,7.1243,7.1243,8000.0
2013-01-17 14:00:00,7.69,7.69,7.69,7.69,30400.0,7.1243,7.1243,7.1243,7.1243,30400.0
2013-01-17 14:05:00,7.68,7.69,7.68,7.69,2400.0,7.115,7.1243,7.115,7.1243,2400.0
2013-01-17 14:10:00,7.69,7.69,7.69,7.69,6400.0,7.1243,7.1243,7.1243,7.1243,6400.0
2013-01-17 14:15:00,7.69,7.7,7.69,7.7,59200.0,7.1243,7.1335,7.1243,7.1335,59200.0
2013-01-17 14:20:00,7.71,7.71,7.71,7.71,2400.0,7.1428,7.1428,7.1428,7.1428,2400.0
2013-01-17 14:25:00,7.7,7.7,7.7,7.7,30400.0,7.1335,7.1335,7.1335,7.1335,30400.0
2013-01-17 14:30:00,7.7,7.7,7.69,7.69,10400.0,7.1335,7.1335,7.1243,7.1243,10400.0
2013-01-17 14:35:00,7.7,7.7,7.69,7.69,23200.0,7.1335,7.1335,7.1243,7.1243,23200.0
2013-01-17 14:40:00,7.7,7.7,7.69,7.69,19200.0,7.1335,7.1335,7.1243,7.1243,19200.0
2013-01-17 14:45:00,7.7,7.7,7.7,7.7,800.0,7.1335,7.1335,7.1335,7.1335,800.0
2013-01-17 14:50:00,7.69,7.69,7.68,7.69,12800.0,7.1243,7.1243,7.115,7.1243,12800.0
2013-01-17 14:55:00,7.68,7.69,7.68,7.69,22400.0,7.115,7.1243,7.115,7.1243,22400.0
2013-01-17 15:00:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2013-01-17 15:05:00,7.69,7.69,7.69,7.69,4000.0,7.1243,7.1243,7.1243,7.1243,4000.0
2013-01-17 15:10:00,7.69,7.69,7.69,7.69,5600.0,7.1243,7.1243,7.1243,7.1243,5600.0
2013-01-17 15:15:00,7.69,7.69,7.69,7.69,0.0,7.1243,7.1243,7.1243,7.1243,0.0
2013-01-17 15:20:00,7.68,7.68,7.67,7.67,8000.0,7.115,7.115,7.1057,7.1057,8000.0
2013-01-17 15:25:00,7.67,7.68,7.67,7.68,6400.0,7.1057,7.115,7.1057,7.115,6400.0
2013-01-17 15:30:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2013-01-17 15:35:00,7.68,7.68,7.67,7.67,3200.0,7.115,7.115,7.1057,7.1057,3200.0
2013-01-17 15:40:00,7.68,7.68,7.68,7.68,6400.0,7.115,7.115,7.115,7.115,6400.0
2013-01-17 15:45:00,7.68,7.68,7.67,7.67,31200.0,7.115,7.115,7.1057,7.1057,31200.0
2013-01-17 15:50:00,7.67,7.67,7.65,7.66,86400.0,7.1057,7.1057,7.0872,7.0965,86400.0
2013-01-17 15:55:00,7.65,7.67,7.65,7.65,90400.0,7.0872,7.1057,7.0872,7.0872,90400.0
2013-01-18 09:30:00,7.67,7.68,7.67,7.67,47200.0,7.1057,7.115,7.1057,7.1057,47200.0
2013-01-18 09:35:00,7.65,7.65,7.64,7.64,59200.0,7.0872,7.0872,7.0779,7.0779,59200.0
2013-01-18 09:40:00,7.65,7.66,7.64,7.65,24800.0,7.0872,7.0965,7.0779,7.0872,24800.0
2013-01-18 09:45:00,7.65,7.66,7.65,7.66,20000.0,7.0872,7.0965,7.0872,7.0965,20000.0
2013-01-18 09:50:00,7.66,7.66,7.65,7.65,16000.0,7.0965,7.0965,7.0872,7.0872,16000.0
2013-01-18 09:55:00,7.65,7.66,7.64,7.66,50400.0,7.0872,7.0965,7.0779,7.0965,50400.0
2013-01-18 10:00:00,7.67,7.67,7.66,7.66,16000.0,7.1057,7.1057,7.0965,7.0965,16000.0
2013-01-18 10:05:00,7.65,7.67,7.65,7.67,32800.0,7.0872,7.1057,7.0872,7.1057,32800.0
2013-01-18 10:10:00,7.67,7.67,7.66,7.66,20000.0,7.1057,7.1057,7.0965,7.0965,20000.0
2013-01-18 10:15:00,7.66,7.67,7.66,7.66,20800.0,7.0965,7.1057,7.0965,7.0965,20800.0
2013-01-18 10:20:00,7.66,7.66,7.66,7.66,27200.0,7.0965,7.0965,7.0965,7.0965,27200.0
2013-01-18 10:25:00,7.65,7.65,7.65,7.65,8800.0,7.0872,7.0872,7.0872,7.0872,8800.0
2013-01-18 10:30:00,7.64,7.65,7.64,7.65,9600.0,7.0779,7.0872,7.0779,7.0872,9600.0
2013-01-18 10:35:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2013-01-18 10:40:00,7.64,7.64,7.63,7.63,57600.0,7.0779,7.0779,7.0687,7.0687,57600.0
2013-01-18 10:45:00,7.64,7.64,7.64,7.64,13600.0,7.0779,7.0779,7.0779,7.0779,13600.0
2013-01-18 10:50:00,7.65,7.65,7.64,7.64,8000.0,7.0872,7.0872,7.0779,7.0779,8000.0
2013-01-18 10:55:00,7.64,7.64,7.64,7.64,0.0,7.0779,7.0779,7.0779,7.0779,0.0
2013-01-18 11:00:00,7.63,7.63,7.62,7.62,22400.0,7.0687,7.0687,7.0594,7.0594,22400.0
2013-01-18 11:05:00,7.62,7.62,7.62,7.62,23200.0,7.0594,7.0594,7.0594,7.0594,23200.0
2013-01-18 11:10:00,7.62,7.62,7.61,7.61,10400.0,7.0594,7.0594,7.0501,7.0501,10400.0
2013-01-18 11:15:00,7.62,7.64,7.62,7.64,21600.0,7.0594,7.0779,7.0594,7.0779,21600.0
2013-01-18 11:20:00,7.64,7.65,7.64,7.64,5600.0,7.0779,7.0872,7.0779,7.0779,5600.0
2013-01-18 11:25:00,7.65,7.65,7.64,7.65,27200.0,7.0872,7.0872,7.0779,7.0872,27200.0
2013-01-18 11:30:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2013-01-18 11:35:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2013-01-18 11:40:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2013-01-18 11:45:00,7.62,7.62,7.61,7.61,10400.0,7.0594,7.0594,7.0501,7.0501,10400.0
2013-01-18 11:50:00,7.62,7.62,7.62,7.62,15200.0,7.0594,7.0594,7.0594,7.0594,15200.0
2013-01-18 11:55:00,7.62,7.62,7.62,7.62,6400.0,7.0594,7.0594,7.0594,7.0594,6400.0
2013-01-18 12:00:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:05:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:10:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:15:00,7.61,7.61,7.61,7.61,8000.0,7.0501,7.0501,7.0501,7.0501,8000.0
2013-01-18 12:20:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2013-01-18 12:25:00,7.62,7.62,7.61,7.62,240800.0,7.0594,7.0594,7.0501,7.0594,240800.0
2013-01-18 12:30:00,7.62,7.62,7.62,7.62,3200.0,7.0594,7.0594,7.0594,7.0594,3200.0
2013-01-18 12:35:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:40:00,7.62,7.62,7.62,7.62,4000.0,7.0594,7.0594,7.0594,7.0594,4000.0
2013-01-18 12:45:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:50:00,7.62,7.64,7.62,7.63,2400.0,7.0594,7.0779,7.0594,7.0687,2400.0
2013-01-18 12:55:00,7.64,7.64,7.64,7.64,4800.0,7.0779,7.0779,7.0779,7.0779,4800.0
2013-01-18 13:00:00,7.65,7.65,7.65,7.65,10400.0,7.0872,7.0872,7.0872,7.0872,10400.0
2013-01-18 13:05:00,7.65,7.66,7.65,7.65,11200.0,7.0872,7.0965,7.0872,7.0872,11200.0
2013-01-18 13:10:00,7.66,7.66,7.66,7.66,15200.0,7.0965,7.0965,7.0965,7.0965,15200.0
2013-01-18 13:15:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2013-01-18 13:20:00,7.66,7.66,7.66,7.66,4800.0,7.0965,7.0965,7.0965,7.0965,4800.0
2013-01-18 13:25:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 13:30:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 13:35:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 13:40:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 13:45:00,7.66,7.66,7.66,7.66,12800.0,7.0965,7.0965,7.0965,7.0965,12800.0
2013-01-18 13:50:00,7.66,7.66,7.66,7.66,15200.0,7.0965,7.0965,7.0965,7.0965,15200.0
2013-01-18 13:55:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:00:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:05:00,7.66,7.66,7.66,7.66,7200.0,7.0965,7.0965,7.0965,7.0965,7200.0
2013-01-18 14:10:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:15:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:20:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:25:00,7.66,7.67,7.66,7.67,16800.0,7.0965,7.1057,7.0965,7.1057,16800.0
2013-01-18 14:30:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2013-01-18 14:35:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2013-01-18 14:40:00,7.68,7.68,7.68,7.68,24000.0,7.115,7.115,7.115,7.115,24000.0
2013-01-18 14:45:00,7.67,7.67,7.67,7.67,8800.0,7.1057,7.1057,7.1057,7.1057,8800.0
2013-01-18 14:50:00,7.67,7.67,7.67,7.67,4800.0,7.1057,7.1057,7.1057,7.1057,4800.0
2013-01-18 14:55:00,7.67,7.67,7.67,7.67,4000.0,7.1057,7.1057,7.1057,7.1057,4000.0
2013-01-18 15:00:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2013-01-18 15:05:00,7.67,7.67,7.66,7.67,28000.0,7.1057,7.1057,7.0965,7.1057,28000.0
2013-01-18 15:10:00,7.67,7.68,7.67,7.68,215200.0,7.1057,7.115,7.1057,7.115,215200.0
2013-01-18 15:15:00,7.67,7.67,7.67,7.67,3200.0,7.1057,7.1057,7.1057,7.1057,3200.0
2013-01-18 15:20:00,7.68,7.68,7.68,7.68,5600.0,7.115,7.115,7.115,7.115,5600.0
2013-01-18 15:25:00,7.68,7.68,7.67,7.68,15200.0,7.115,7.115,7.1057,7.115,15200.0
2013-01-18 15:30:00,7.68,7.69,7.68,7.69,36800.0,7.115,7.1243,7.115,7.1243,36800.0
2013-01-18 15:35:00,7.7,7.7,7.7,7.7,15200.0,7.1335,7.1335,7.1335,7.1335,15200.0
2013-01-18 15:40:00,7.7,7.7,7.69,7.7,14400.0,7.1335,7.1335,7.1243,7.1335,14400.0
2013-01-18 15:45:00,7.7,7.71,7.7,7.71,49600.0,7.1335,7.1428,7.1335,7.1428,49600.0
2013-01-18 15:50:00,7.71,7.72,7.71,7.71,57600.0,7.1428,7.152,7.1428,7.1428,57600.0
2013-01-18 15:55:00,7.71,7.73,7.71,7.73,68000.0,7.1428,7.1613,7.1428,7.1613,68000.0
2013-01-22 09:30:00,7.72,7.74,7.72,7.73,220000.0,7.152,7.1706,7.152,7.1613,220000.0
2013-01-22 09:35:00,7.74,7.74,7.74,7.74,30400.0,7.1706,7.1706,7.1706,7.1706,30400.0
2013-01-22 09:40:00,7.73,7.73,7.72,7.72,49600.0,7.1613,7.1613,7.152,7.152,49600.0
2013-01-22 09:45:00,7.73,7.74,7.73,7.74,25600.0,7.1613,7.1706,7.1613,7.1706,25600.0
2013-01-22 09:50:00,7.74,7.76,7.74,7.76,15200.0,7.1706,7.1891,7.1706,7.1891,15200.0
2013-01-22 09:55:00,7.76,7.77,7.75,7.75,30400.0,7.1891,7.1984,7.1798,7.1798,30400.0
2013-01-22 10:00:00,7.74,7.74,7.72,7.72,19200.0,7.1706,7.1706,7.152,7.152,19200.0
2013-01-22 10:05:00,7.73,7.73,7.73,7.73,8000.0,7.1613,7.1613,7.1613,7.1613,8000.0
2013-01-22 10:10:00,7.74,7.74,7.71,7.71,36800.0,7.1706,7.1706,7.1428,7.1428,36800.0
2013-01-22 10:15:00,7.71,7.71,7.71,7.71,4800.0,7.1428,7.1428,7.1428,7.1428,4800.0
2013-01-22 10:20:00,7.71,7.71,7.71,7.71,800.0,7.1428,7.1428,7.1428,7.1428,800.0
2013-01-22 10:25:00,7.71,7.71,7.71,7.71,8000.0,7.1428,7.1428,7.1428,7.1428,8000.0
2013-01-22 10:30:00,7.71,7.71,7.7,7.7,46400.0,7.1428,7.1428,7.1335,7.1335,46400.0
2013-01-22 10:35:00,7.7,7.7,7.7,7.7,21600.0,7.1335,7.1335,7.1335,7.1335,21600.0
2013-01-22 10:40:00,7.7,7.7,7.7,7.7,0.0,7.1335,7.1335,7.1335,7.1335,0.0
2013-01-22 10:45:00,7.73,7.73,7.73,7.73,4800.0,7.1613,7.1613,7.1613,7.1613,4800.0
2013-01-22 10:50:00,7.73,7.73,7.73,7.73,0.0,7.1613,7.1613,7.1613,7.1613,0.0
2013-01-22 10:55:00,7.74,7.74,7.74,7.74,8800.0,7.1706,7.1706,7.1706,7.1706,8800.0
2013-01-22 11:00:00,7.74,7.74,7.73,7.73,3200.0,7.1706,7.1706,7.1613,7.1613,3200.0
2013-01-22 11:05:00,7.73,7.73,7.73,7.73,0.0,7.1613,7.1613,7.1613,7.1613,0.0
2013-01-22 11:10:00,7.73,7.73,7.73,7.73,0.0,7.1613,7.1613,7.1613,7.1613,0.0
2013-01-22 11:15:00,7.74,7.74,7.74,7.74,23200.0,7.1706,7.1706,7.1706,7.1706,23200.0
2013-01-22 11:20:00,7.74,7.76,7.74,7.75,40000.0,7.1706,7.1891,7.1706,7.1798,40000.0
2013-01-22 11:25:00,7.75,7.75,7.75,7.75,0.0,7.1798,7.1798,7.1798,7.1798,0.0
2013-01-22 11:30:00,7.75,7.75,7.75,7.75,2400.0,7.1798,7.1798,7.1798,7.1798,2400.0
2013-01-22 11:35:00,7.74,7.74,7.74,7.74,4000.0,7.1706,7.1706,7.1706,7.1706,4000.0
2013-01-22 11:40:00,7.75,7.75,7.75,7.75,8000.0,7.1798,7.1798,7.1798,7.1798,8000.0
2013-01-22 11:45:00,7.74,7.74,7.74,7.74,8000.0,7.1706,7.1706,7.1706,7.1706,8000.0
2013-01-22 11:50:00,7.75,7.75,7.75,7.75,800.0,7.1798,7.1798,7.1798,7.1798,800.0
2013-01-22 11:55:00,7.77,7.77,7.76,7.76,24800.0,7.1984,7.1984,7.1891,7.1891,24800.0
2013-01-22 12:00:00,7.77,7.77,7.77,7.77,800.0,7.1984,7.1984,7.1984,7.1984,800.0
2013-01-22 12:05:00,7.77,7.77,7.77,7.77,0.0,7.1984,7.1984,7.1984,7.1984,0.0
2013-01-22 12:10:00,7.77,7.77,7.76,7.76,9600.0,7.1984,7.1984,7.1891,7.1891,9600.0
2013-01-22 12:15:00,7.79,7.79,7.79,7.79,12000.0,7.2169,7.2169,7.2169,7.2169,12000.0
2013-01-22 12:20:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 12:25:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 12:30:00,7.79,7.8,7.79,7.8,5600.0,7.2169,7.2262,7.2169,7.2262,5600.0
2013-01-22 12:35:00,7.8,7.8,7.8,7.8,16000.0,7.2262,7.2262,7.2262,7.2262,16000.0
2013-01-22 12:40:00,7.8,7.81,7.8,7.8,26400.0,7.2262,7.2354,7.2262,7.2262,26400.0
2013-01-22 12:45:00,7.8,7.8,7.79,7.79,11200.0,7.2262,7.2262,7.2169,7.2169,11200.0
2013-01-22 12:50:00,7.79,7.79,7.79,7.79,800.0,7.2169,7.2169,7.2169,7.2169,800.0
2013-01-22 12:55:00,7.78,7.79,7.78,7.78,37600.0,7.2076,7.2169,7.2076,7.2076,37600.0
2013-01-22 13:00:00,7.79,7.79,7.78,7.79,4800.0,7.2169,7.2169,7.2076,7.2169,4800.0
2013-01-22 13:05:00,7.79,7.79,7.79,7.79,24000.0,7.2169,7.2169,7.2169,7.2169,24000.0
2013-01-22 13:10:00,7.8,7.8,7.79,7.79,16000.0,7.2262,7.2262,7.2169,7.2169,16000.0
2013-01-22 13:15:00,7.79,7.79,7.79,7.79,3200.0,7.2169,7.2169,7.2169,7.2169,3200.0
2013-01-22 13:20:00,7.8,7.81,7.8,7.8,13600.0,7.2262,7.2354,7.2262,7.2262,13600.0
2013-01-22 13:25:00,7.8,7.8,7.8,7.8,4800.0,7.2262,7.2262,7.2262,7.2262,4800.0
2013-01-22 13:30:00,7.8,7.8,7.79,7.79,3200.0,7.2262,7.2262,7.2169,7.2169,3200.0
2013-01-22 13:35:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 13:40:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 13:45:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 13:50:00,7.8,7.8,7.8,7.8,12800.0,7.2262,7.2262,7.2262,7.2262,12800.0
2013-01-22 13:55:00,7.8,7.8,7.79,7.79,3200.0,7.2262,7.2262,7.2169,7.2169,3200.0
2013-01-22 14:00:00,7.79,7.79,7.79,7.79,3200.0,7.2169,7.2169,7.2169,7.2169,3200.0
2013-01-22 14:05:00,7.79,7.8,7.79,7.8,21600.0,7.2169,7.2262,7.2169,7.2262,21600.0
2013-01-22 14:10:00,7.8,7.81,7.8,7.8,6400.0,7.2262,7.2354,7.2262,7.2262,6400.0
2013-01-22 14:15:00,7.81,7.81,7.81,7.81,68000.0,7.2354,7.2354,7.2354,7.2354,68000.0
2013-01-22 14:20:00,7.81,7.81,7.81,7.81,26400.0,7.2354,7.2354,7.2354,7.2354,26400.0
2013-01-22 14:25:00,7.81,7.81,7.81,7.81,4800.0,7.2354,7.2354,7.2354,7.2354,4800.0
2013-01-22 14:30:00,7.82,7.82,7.81,7.82,11200.0,7.2447,7.2447,7.2354,7.2447,11200.0
2013-01-22 14:35:00,7.82,7.82,7.82,7.82,8000.0,7.2447,7.2447,7.2447,7.2447,8000.0
2013-01-22 14:40:00,7.81,7.81,7.81,7.81,118400.0,7.2354,7.2354,7.2354,7.2354,118400.0
2013-01-22 14:45:00,7.81,7.82,7.81,7.82,24800.0,7.2354,7.2447,7.2354,7.2447,24800.0
2013-01-22 14:50:00,7.81,7.82,7.81,7.82,44000.0,7.2354,7.2447,7.2354,7.2447,44000.0
2013-01-22 14:55:00,7.82,7.82,7.82,7.82,38400.0,7.2447,7.2447,7.2447,7.2447,38400.0
2013-01-22 15:00:00,7.82,7.82,7.81,7.81,12800.0,7.2447,7.2447,7.2354,7.2354,12800.0
2013-01-22 15:05:00,7.81,7.81,7.81,7.81,19200.0,7.2354,7.2354,7.2354,7.2354,19200.0
2013-01-22 15:10:00,7.81,7.81,7.8,7.8,60800.0,7.2354,7.2354,7.2262,7.2262,60800.0
2013-01-22 15:15:00,7.79,7.8,7.79,7.8,37600.0,7.2169,7.2262,7.2169,7.2262,37600.0
2013-01-22 15:20:00,7.8,7.8,7.79,7.8,33600.0,7.2262,7.2262,7.2169,7.2262,33600.0
2013-01-22 15:25:00,7.81,7.82,7.81,7.81,12000.0,7.2354,7.2447,7.2354,7.2354,12000.0
2013-01-22 15:30:00,7.82,7.82,7.82,7.82,10400.0,7.2447,7.2447,7.2447,7.2447,10400.0
2013-01-22 15:35:00,7.82,7.82,7.82,7.82,19200.0,7.2447,7.2447,7.2447,7.2447,19200.0
2013-01-22 15:40:00,7.82,7.82,7.81,7.81,1600.0,7.2447,7.2447,7.2354,7.2354,1600.0
2013-01-22 15:45:00,7.81,7.81,7.8,7.8,61600.0,7.2354,7.2354,7.2262,7.2262,61600.0
2013-01-22 15:50:00,7.81,7.81,7.81,7.81,21600.0,7.2354,7.2354,7.2354,7.2354,21600.0
2013-01-22 15:55:00,7.82,7.83,7.82,7.83,152000.0,7.2447,7.254,7.2447,7.254,152000.0
2013-01-23 09:30:00,7.91,7.92,7.9,7.92,161600.0,7.3281,7.3373,7.3188,7.3373,161600.0
2013-01-23 09:35:00,7.92,7.93,7.92,7.93,140000.0,7.3373,7.3466,7.3373,7.3466,140000.0
2013-01-23 09:40:00,7.93,7.95,7.93,7.95,148800.0,7.3466,7.3651,7.3466,7.3651,148800.0
2013-01-23 09:45:00,7.95,7.95,7.95,7.95,8800.0,7.3651,7.3651,7.3651,7.3651,8800.0
2013-01-23 09:50:00,7.95,7.95,7.94,7.94,40000.0,7.3651,7.3651,7.3559,7.3559,40000.0
2013-01-23 09:55:00,7.94,7.94,7.94,7.94,6400.0,7.3559,7.3559,7.3559,7.3559,6400.0
2013-01-23 10:00:00,7.94,7.96,7.94,7.96,4000.0,7.3559,7.3744,7.3559,7.3744,4000.0
2013-01-23 10:05:00,7.96,7.96,7.96,7.96,38400.0,7.3744,7.3744,7.3744,7.3744,38400.0
2013-01-23 10:10:00,7.97,7.97,7.96,7.96,21600.0,7.3837,7.3837,7.3744,7.3744,21600.0
2013-01-23 10:15:00,7.97,7.97,7.96,7.96,3200.0,7.3837,7.3837,7.3744,7.3744,3200.0
2013-01-23 10:20:00,7.95,7.95,7.94,7.94,7200.0,7.3651,7.3651,7.3559,7.3559,7200.0
2013-01-23 10:25:00,7.94,7.94,7.94,7.94,1600.0,7.3559,7.3559,7.3559,7.3559,1600.0
2013-01-23 10:30:00,7.94,7.94,7.93,7.93,4000.0,7.3559,7.3559,7.3466,7.3466,4000.0
2013-01-23 10:35:00,7.93,7.93,7.92,7.92,12000.0,7.3466,7.3466,7.3373,7.3373,12000.0
2013-01-23 10:40:00,7.91,7.91,7.91,7.91,800.0,7.3281,7.3281,7.3281,7.3281,800.0
2013-01-23 10:45:00,7.92,7.93,7.92,7.93,16000.0,7.3373,7.3466,7.3373,7.3466,16000.0
2013-01-23 10:50:00,7.93,7.93,7.93,7.93,800.0,7.3466,7.3466,7.3466,7.3466,800.0
2013-01-23 10:55:00,7.93,7.94,7.93,7.93,7200.0,7.3466,7.3559,7.3466,7.3466,7200.0
2013-01-23 11:00:00,7.93,7.93,7.93,7.93,2400.0,7.3466,7.3466,7.3466,7.3466,2400.0
2013-01-23 11:05:00,7.93,7.93,7.92,7.92,8800.0,7.3466,7.3466,7.3373,7.3373,8800.0
2013-01-23 11:10:00,7.93,7.93,7.93,7.93,800.0,7.3466,7.3466,7.3466,7.3466,800.0
2013-01-23 11:15:00,7.94,7.94,7.93,7.93,5600.0,7.3559,7.3559,7.3466,7.3466,5600.0
2013-01-23 11:20:00,7.93,7.93,7.92,7.92,16800.0,7.3466,7.3466,7.3373,7.3373,16800.0
2013-01-23 11:25:00,7.92,7.92,7.91,7.92,20800.0,7.3373,7.3373,7.3281,7.3373,20800.0
2013-01-23 11:30:00,7.91,7.92,7.91,7.92,18400.0,7.3281,7.3373,7.3281,7.3373,18400.0
2013-01-23 11:35:00,7.92,7.93,7.92,7.93,12800.0,7.3373,7.3466,7.3373,7.3466,12800.0
2013-01-23 11:40:00,7.93,7.93,7.93,7.93,7200.0,7.3466,7.3466,7.3466,7.3466,7200.0
2013-01-23 11:45:00,7.92,7.92,7.92,7.92,16800.0,7.3373,7.3373,7.3373,7.3373,16800.0
2013-01-23 11:50:00,7.93,7.94,7.93,7.94,19200.0,7.3466,7.3559,7.3466,7.3559,19200.0
2013-01-23 11:55:00,7.93,7.94,7.93,7.94,68800.0,7.3466,7.3559,7.3466,7.3559,68800.0
2013-01-23 12:00:00,7.94,7.94,7.94,7.94,46400.0,7.3559,7.3559,7.3559,7.3559,46400.0
2013-01-23 12:05:00,7.94,7.95,7.94,7.94,28000.0,7.3559,7.3651,7.3559,7.3559,28000.0
2013-01-23 12:10:00,7.94,7.95,7.94,7.94,16000.0,7.3559,7.3651,7.3559,7.3559,16000.0
2013-01-23 12:15:00,7.94,7.94,7.93,7.94,4800.0,7.3559,7.3559,7.3466,7.3559,4800.0
2013-01-23 12:20:00,7.93,7.93,7.93,7.93,5600.0,7.3466,7.3466,7.3466,7.3466,5600.0
2013-01-23 12:25:00,7.93,7.93,7.93,7.93,10400.0,7.3466,7.3466,7.3466,7.3466,10400.0
2013-01-23 12:30:00,7.94,7.94,7.93,7.93,4000.0,7.3559,7.3559,7.3466,7.3466,4000.0
2013-01-23 12:35:00,7.93,7.93,7.93,7.93,3200.0,7.3466,7.3466,7.3466,7.3466,3200.0
2013-01-23 12:40:00,7.93,7.93,7.93,7.93,0.0,7.3466,7.3466,7.3466,7.3466,0.0
2013-01-23 12:45:00,7.94,7.94,7.94,7.94,12000.0,7.3559,7.3559,7.3559,7.3559,12000.0
2013-01-23 12:50:00,7.94,7.94,7.94,7.94,800.0,7.3559,7.3559,7.3559,7.3559,800.0
2013-01-23 12:55:00,7.94,7.95,7.94,7.95,4800.0,7.3559,7.3651,7.3559,7.3651,4800.0
2013-01-23 13:00:00,7.96,7.96,7.96,7.96,18400.0,7.3744,7.3744,7.3744,7.3744,18400.0
2013-01-23 13:05:00,7.96,7.96,7.96,7.96,22400.0,7.3744,7.3744,7.3744,7.3744,22400.0
2013-01-23 13:10:00,7.96,7.96,7.96,7.96,2400.0,7.3744,7.3744,7.3744,7.3744,2400.0
2013-01-23 13:15:00,7.96,7.96,7.96,7.96,0.0,7.3744,7.3744,7.3744,7.3744,0.0
2013-01-23 13:20:00,7.96,7.97,7.96,7.97,5600.0,7.3744,7.3837,7.3744,7.3837,5600.0
2013-01-23 13:25:00,7.97,7.97,7.96,7.96,4000.0,7.3837,7.3837,7.3744,7.3744,4000.0
2013-01-23 13:30:00,7.95,7.96,7.95,7.96,6400.0,7.3651,7.3744,7.3651,7.3744,6400.0
2013-01-23 13:35:00,7.96,7.96,7.95,7.95,12000.0,7.3744,7.3744,7.3651,7.3651,12000.0
2013-01-23 13:40:00,7.96,7.96,7.95,7.95,10400.0,7.3744,7.3744,7.3651,7.3651,10400.0
2013-01-23 13:45:00,7.97,7.97,7.97,7.97,800.0,7.3837,7.3837,7.3837,7.3837,800.0
2013-01-23 13:50:00,7.96,7.97,7.96,7.97,12000.0,7.3744,7.3837,7.3744,7.3837,12000.0
2013-01-23 13:55:00,7.96,7.96,7.96,7.96,800.0,7.3744,7.3744,7.3744,7.3744,800.0
2013-01-23 14:00:00,7.96,7.96,7.96,7.96,4000.0,7.3744,7.3744,7.3744,7.3744,4000.0
2013-01-23 14:05:00,7.96,7.96,7.95,7.95,9600.0,7.3744,7.3744,7.3651,7.3651,9600.0
2013-01-23 14:10:00,7.95,7.95,7.95,7.95,800.0,7.3651,7.3651,7.3651,7.3651,800.0
2013-01-23 14:15:00,7.96,7.96,7.96,7.96,1600.0,7.3744,7.3744,7.3744,7.3744,1600.0
2013-01-23 14:20:00,7.96,7.96,7.96,7.96,1600.0,7.3744,7.3744,7.3744,7.3744,1600.0
2013-01-23 14:25:00,7.96,7.96,7.96,7.96,0.0,7.3744,7.3744,7.3744,7.3744,0.0
2013-01-23 14:30:00,7.96,7.96,7.96,7.96,0.0,7.3744,7.3744,7.3744,7.3744,0.0
2013-01-23 14:35:00,7.97,7.97,7.97,7.97,4000.0,7.3837,7.3837,7.3837,7.3837,4000.0
2013-01-23 14:40:00,7.97,7.97,7.97,7.97,3200.0,7.3837,7.3837,7.3837,7.3837,3200.0
2013-01-23 14:45:00,7.97,7.97,7.97,7.97,6400.0,7.3837,7.3837,7.3837,7.3837,6400.0
2013-01-23 14:50:00,7.97,7.97,7.97,7.97,3200.0,7.3837,7.3837,7.3837,7.3837,3200.0
2013-01-23 14:55:00,7.98,7.98,7.98,7.98,4000.0,7.3929,7.3929,7.3929,7.3929,4000.0
2013-01-23 15:00:00,7.98,7.98,7.97,7.97,8800.0,7.3929,7.3929,7.3837,7.3837,8800.0
2013-01-23 15:05:00,7.98,7.98,7.98,7.98,2400.0,7.3929,7.3929,7.3929,7.3929,2400.0
2013-01-23 15:10:00,7.98,7.98,7.97,7.97,10400.0,7.3929,7.3929,7.3837,7.3837,10400.0
2013-01-23 15:15:00,7.98,7.98,7.97,7.98,36000.0,7.3929,7.3929,7.3837,7.3929,36000.0
2013-01-23 15:20:00,7.98,7.98,7.98,7.98,4800.0,7.3929,7.3929,7.3929,7.3929,4800.0
2013-01-23 15:25:00,7.98,7.98,7.98,7.98,0.0,7.3929,7.3929,7.3929,7.3929,0.0
2013-01-23 15:30:00,7.97,7.97,7.96,7.96,33600.0,7.3837,7.3837,7.3744,7.3744,33600.0
2013-01-23 15:35:00,7.97,7.97,7.97,7.97,15200.0,7.3837,7.3837,7.3837,7.3837,15200.0
2013-01-23 15:40:00,7.96,7.97,7.95,7.95,32800.0,7.3744,7.3837,7.3651,7.3651,32800.0
2013-01-23 15:45:00,7.95,7.96,7.95,7.96,20800.0,7.3651,7.3744,7.3651,7.3744,20800.0
2013-01-23 15:50:00,7.95,7.96,7.94,7.95,19200.0,7.3651,7.3744,7.3559,7.3651,19200.0
2013-01-23 15:55:00,7.96,7.96,7.95,7.95,38400.0,7.3744,7.3744,7.3651,7.3651,38400.0
2013-01-24 09:30:00,7.98,8.02,7.98,8.01,142400.0,7.3929,7.43,7.3929,7.4207,142400.0
2013-01-24 09:35:00,8.01,8.02,8.0,8.02,36800.0,7.4207,7.43,7.4114,7.43,36800.0
2013-01-24 09:40:00,8.02,8.03,8.02,8.02,28000.0,7.43,7.4392,7.43,7.43,28000.0
2013-01-24 09:45:00,8.03,8.04,8.03,8.03,40000.0,7.4392,7.4485,7.4392,7.4392,40000.0
2013-01-24 09:50:00,8.04,8.05,8.04,8.05,38400.0,7.4485,7.4578,7.4485,7.4578,38400.0
2013-01-24 09:55:00,8.05,8.06,8.05,8.06,12000.0,7.4578,7.467,7.4578,7.467,12000.0
2013-01-24 10:00:00,8.05,8.09,8.05,8.08,45600.0,7.4578,7.4948,7.4578,7.4856,45600.0
2013-01-24 10:05:00,8.1,8.1,8.09,8.1,26400.0,7.5041,7.5041,7.4948,7.5041,26400.0
2013-01-24 10:10:00,8.09,8.09,8.09,8.09,11200.0,7.4948,7.4948,7.4948,7.4948,11200.0
2013-01-24 10:15:00,8.08,8.08,8.08,8.08,5600.0,7.4856,7.4856,7.4856,7.4856,5600.0
2013-01-24 10:20:00,8.07,8.07,8.07,8.07,11200.0,7.4763,7.4763,7.4763,7.4763,11200.0
2013-01-24 10:25:00,8.07,8.08,8.07,8.08,34400.0,7.4763,7.4856,7.4763,7.4856,34400.0
2013-01-24 10:30:00,8.08,8.08,8.06,8.06,12800.0,7.4856,7.4856,7.467,7.467,12800.0
2013-01-24 10:35:00,8.06,8.08,8.06,8.08,8000.0,7.467,7.4856,7.467,7.4856,8000.0
2013-01-24 10:40:00,8.08,8.08,8.08,8.08,1600.0,7.4856,7.4856,7.4856,7.4856,1600.0
2013-01-24 10:45:00,8.09,8.09,8.09,8.09,4800.0,7.4948,7.4948,7.4948,7.4948,4800.0
2013-01-24 10:50:00,8.09,8.1,8.09,8.1,2400.0,7.4948,7.5041,7.4948,7.5041,2400.0
2013-01-24 10:55:00,8.1,8.1,8.1,8.1,0.0,7.5041,7.5041,7.5041,7.5041,0.0
2013-01-24 11:00:00,8.1,8.11,8.1,8.11,48800.0,7.5041,7.5134,7.5041,7.5134,48800.0
2013-01-24 11:05:00,8.11,8.11,8.1,8.1,19200.0,7.5134,7.5134,7.5041,7.5041,19200.0
2013-01-24 11:10:00,8.11,8.12,8.11,8.12,2400.0,7.5134,7.5226,7.5134,7.5226,2400.0
2013-01-24 11:15:00,8.12,8.12,8.11,8.11,128000.0,7.5226,7.5226,7.5134,7.5134,128000.0
2013-01-24 11:20:00,8.12,8.13,8.12,8.13,18400.0,7.5226,7.5319,7.5226,7.5319,18400.0
2013-01-24 11:25:00,8.12,8.13,8.12,8.13,11200.0,7.5226,7.5319,7.5226,7.5319,11200.0
2013-01-24 11:30:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-24 11:35:00,8.12,8.12,8.12,8.12,2400.0,7.5226,7.5226,7.5226,7.5226,2400.0
2013-01-24 11:40:00,8.12,8.12,8.12,8.12,9600.0,7.5226,7.5226,7.5226,7.5226,9600.0
2013-01-24 11:45:00,8.12,8.12,8.11,8.11,10400.0,7.5226,7.5226,7.5134,7.5134,10400.0
2013-01-24 11:50:00,8.11,8.11,8.11,8.11,0.0,7.5134,7.5134,7.5134,7.5134,0.0
2013-01-24 11:55:00,8.1,8.11,8.1,8.11,7200.0,7.5041,7.5134,7.5041,7.5134,7200.0
2013-01-24 12:00:00,8.1,8.11,8.1,8.1,38400.0,7.5041,7.5134,7.5041,7.5041,38400.0
2013-01-24 12:05:00,8.1,8.1,8.09,8.1,19200.0,7.5041,7.5041,7.4948,7.5041,19200.0
2013-01-24 12:10:00,8.1,8.1,8.09,8.1,16800.0,7.5041,7.5041,7.4948,7.5041,16800.0
2013-01-24 12:15:00,8.1,8.1,8.09,8.09,4800.0,7.5041,7.5041,7.4948,7.4948,4800.0
2013-01-24 12:20:00,8.09,8.09,8.09,8.09,3200.0,7.4948,7.4948,7.4948,7.4948,3200.0
2013-01-24 12:25:00,8.1,8.1,8.09,8.09,5600.0,7.5041,7.5041,7.4948,7.4948,5600.0
2013-01-24 12:30:00,8.08,8.08,8.08,8.08,13600.0,7.4856,7.4856,7.4856,7.4856,13600.0
2013-01-24 12:35:00,8.07,8.07,8.06,8.06,11200.0,7.4763,7.4763,7.467,7.467,11200.0
2013-01-24 12:40:00,8.05,8.06,8.05,8.06,14400.0,7.4578,7.467,7.4578,7.467,14400.0
2013-01-24 12:45:00,8.05,8.06,8.05,8.06,8800.0,7.4578,7.467,7.4578,7.467,8800.0
2013-01-24 12:50:00,8.05,8.05,8.03,8.04,24000.0,7.4578,7.4578,7.4392,7.4485,24000.0
2013-01-24 12:55:00,8.04,8.04,8.02,8.02,12000.0,7.4485,7.4485,7.43,7.43,12000.0
2013-01-24 13:00:00,8.02,8.02,8.02,8.02,0.0,7.43,7.43,7.43,7.43,0.0
2013-01-24 13:05:00,8.03,8.03,8.03,8.03,2400.0,7.4392,7.4392,7.4392,7.4392,2400.0
2013-01-24 13:10:00,8.03,8.03,8.03,8.03,26400.0,7.4392,7.4392,7.4392,7.4392,26400.0
2013-01-24 13:15:00,8.03,8.03,8.03,8.03,9600.0,7.4392,7.4392,7.4392,7.4392,9600.0
2013-01-24 13:20:00,8.03,8.03,8.03,8.03,0.0,7.4392,7.4392,7.4392,7.4392,0.0
2013-01-24 13:25:00,8.04,8.05,8.04,8.05,4800.0,7.4485,7.4578,7.4485,7.4578,4800.0
2013-01-24 13:30:00,8.03,8.03,8.03,8.03,1600.0,7.4392,7.4392,7.4392,7.4392,1600.0
2013-01-24 13:35:00,8.03,8.03,8.03,8.03,0.0,7.4392,7.4392,7.4392,7.4392,0.0
2013-01-24 13:40:00,8.02,8.02,8.01,8.01,16000.0,7.43,7.43,7.4207,7.4207,16000.0
2013-01-24 13:45:00,8.01,8.01,7.99,7.99,16800.0,7.4207,7.4207,7.4022,7.4022,16800.0
2013-01-24 13:50:00,8.0,8.01,8.0,8.01,28800.0,7.4114,7.4207,7.4114,7.4207,28800.0
2013-01-24 13:55:00,8.0,8.0,8.0,8.0,800.0,7.4114,7.4114,7.4114,7.4114,800.0
2013-01-24 14:00:00,8.0,8.0,7.99,7.99,90400.0,7.4114,7.4114,7.4022,7.4022,90400.0
2013-01-24 14:05:00,8.0,8.01,8.0,8.01,12000.0,7.4114,7.4207,7.4114,7.4207,12000.0
2013-01-24 14:10:00,8.02,8.02,8.01,8.02,10400.0,7.43,7.43,7.4207,7.43,10400.0
2013-01-24 14:15:00,8.02,8.02,8.01,8.01,38400.0,7.43,7.43,7.4207,7.4207,38400.0
2013-01-24 14:20:00,8.0,8.01,8.0,8.01,43200.0,7.4114,7.4207,7.4114,7.4207,43200.0
2013-01-24 14:25:00,8.01,8.02,8.01,8.02,5600.0,7.4207,7.43,7.4207,7.43,5600.0
2013-01-24 14:30:00,8.03,8.03,8.03,8.03,5600.0,7.4392,7.4392,7.4392,7.4392,5600.0
2013-01-24 14:35:00,8.03,8.03,8.03,8.03,5600.0,7.4392,7.4392,7.4392,7.4392,5600.0
2013-01-24 14:40:00,8.04,8.04,8.04,8.04,3200.0,7.4485,7.4485,7.4485,7.4485,3200.0
2013-01-24 14:45:00,8.04,8.04,8.04,8.04,17600.0,7.4485,7.4485,7.4485,7.4485,17600.0
2013-01-24 14:50:00,8.04,8.05,8.04,8.05,8000.0,7.4485,7.4578,7.4485,7.4578,8000.0
2013-01-24 14:55:00,8.04,8.04,8.03,8.03,4000.0,7.4485,7.4485,7.4392,7.4392,4000.0
2013-01-24 15:00:00,8.03,8.03,8.03,8.03,0.0,7.4392,7.4392,7.4392,7.4392,0.0
2013-01-24 15:05:00,8.04,8.04,8.04,8.04,800.0,7.4485,7.4485,7.4485,7.4485,800.0
2013-01-24 15:10:00,8.05,8.05,8.05,8.05,3200.0,7.4578,7.4578,7.4578,7.4578,3200.0
2013-01-24 15:15:00,8.05,8.05,8.05,8.05,18400.0,7.4578,7.4578,7.4578,7.4578,18400.0
2013-01-24 15:20:00,8.05,8.05,8.05,8.05,800.0,7.4578,7.4578,7.4578,7.4578,800.0
2013-01-24 15:25:00,8.05,8.06,8.05,8.06,59200.0,7.4578,7.467,7.4578,7.467,59200.0
2013-01-24 15:30:00,8.06,8.07,8.06,8.07,18400.0,7.467,7.4763,7.467,7.4763,18400.0
2013-01-24 15:35:00,8.06,8.08,8.06,8.07,18400.0,7.467,7.4856,7.467,7.4763,18400.0
2013-01-24 15:40:00,8.07,8.07,8.07,8.07,800.0,7.4763,7.4763,7.4763,7.4763,800.0
2013-01-24 15:45:00,8.07,8.07,8.05,8.06,35200.0,7.4763,7.4763,7.4578,7.467,35200.0
2013-01-24 15:50:00,8.05,8.05,8.04,8.04,26400.0,7.4578,7.4578,7.4485,7.4485,26400.0
2013-01-24 15:55:00,8.03,8.05,8.03,8.03,74400.0,7.4392,7.4578,7.4392,7.4392,74400.0
2013-01-25 09:30:00,8.12,8.12,8.08,8.09,121600.0,7.5226,7.5226,7.4856,7.4948,121600.0
2013-01-25 09:35:00,8.09,8.11,8.09,8.09,74400.0,7.4948,7.5134,7.4948,7.4948,74400.0
2013-01-25 09:40:00,8.1,8.12,8.1,8.12,38400.0,7.5041,7.5226,7.5041,7.5226,38400.0
2013-01-25 09:45:00,8.12,8.12,8.09,8.1,50400.0,7.5226,7.5226,7.4948,7.5041,50400.0
2013-01-25 09:50:00,8.11,8.13,8.11,8.13,23200.0,7.5134,7.5319,7.5134,7.5319,23200.0
2013-01-25 09:55:00,8.13,8.14,8.13,8.13,27200.0,7.5319,7.5411,7.5319,7.5319,27200.0
2013-01-25 10:00:00,8.12,8.12,8.08,8.1,109600.0,7.5226,7.5226,7.4856,7.5041,109600.0
2013-01-25 10:05:00,8.1,8.1,8.1,8.1,24000.0,7.5041,7.5041,7.5041,7.5041,24000.0
2013-01-25 10:10:00,8.11,8.11,8.11,8.11,800.0,7.5134,7.5134,7.5134,7.5134,800.0
2013-01-25 10:15:00,8.1,8.11,8.1,8.11,2400.0,7.5041,7.5134,7.5041,7.5134,2400.0
2013-01-25 10:20:00,8.09,8.09,8.09,8.09,2400.0,7.4948,7.4948,7.4948,7.4948,2400.0
2013-01-25 10:25:00,8.09,8.09,8.06,8.06,84800.0,7.4948,7.4948,7.467,7.467,84800.0
2013-01-25 10:30:00,8.06,8.08,8.06,8.07,16800.0,7.467,7.4856,7.467,7.4763,16800.0
2013-01-25 10:35:00,8.07,8.07,8.06,8.07,9600.0,7.4763,7.4763,7.467,7.4763,9600.0
2013-01-25 10:40:00,8.07,8.08,8.07,8.07,47200.0,7.4763,7.4856,7.4763,7.4763,47200.0
2013-01-25 10:45:00,8.06,8.07,8.06,8.07,16800.0,7.467,7.4763,7.467,7.4763,16800.0
2013-01-25 10:50:00,8.08,8.08,8.08,8.08,7200.0,7.4856,7.4856,7.4856,7.4856,7200.0
2013-01-25 10:55:00,8.09,8.09,8.09,8.09,20800.0,7.4948,7.4948,7.4948,7.4948,20800.0
2013-01-25 11:00:00,8.09,8.11,8.09,8.11,66400.0,7.4948,7.5134,7.4948,7.5134,66400.0
2013-01-25 11:05:00,8.1,8.1,8.1,8.1,2400.0,7.5041,7.5041,7.5041,7.5041,2400.0
2013-01-25 11:10:00,8.1,8.1,8.1,8.1,7200.0,7.5041,7.5041,7.5041,7.5041,7200.0
2013-01-25 11:15:00,8.1,8.1,8.1,8.1,1600.0,7.5041,7.5041,7.5041,7.5041,1600.0
2013-01-25 11:20:00,8.08,8.08,8.08,8.08,1600.0,7.4856,7.4856,7.4856,7.4856,1600.0
2013-01-25 11:25:00,8.08,8.09,8.08,8.09,8000.0,7.4856,7.4948,7.4856,7.4948,8000.0
2013-01-25 11:30:00,8.09,8.1,8.09,8.1,2400.0,7.4948,7.5041,7.4948,7.5041,2400.0
2013-01-25 11:35:00,8.1,8.1,8.09,8.09,105600.0,7.5041,7.5041,7.4948,7.4948,105600.0
2013-01-25 11:40:00,8.11,8.11,8.1,8.11,12000.0,7.5134,7.5134,7.5041,7.5134,12000.0
2013-01-25 11:45:00,8.11,8.11,8.11,8.11,2400.0,7.5134,7.5134,7.5134,7.5134,2400.0
2013-01-25 11:50:00,8.09,8.09,8.09,8.09,2400.0,7.4948,7.4948,7.4948,7.4948,2400.0
2013-01-25 11:55:00,8.08,8.09,8.08,8.09,4800.0,7.4856,7.4948,7.4856,7.4948,4800.0
2013-01-25 12:00:00,8.09,8.1,8.09,8.1,6400.0,7.4948,7.5041,7.4948,7.5041,6400.0
2013-01-25 12:05:00,8.11,8.13,8.11,8.13,4800.0,7.5134,7.5319,7.5134,7.5319,4800.0
2013-01-25 12:10:00,8.13,8.14,8.13,8.14,7200.0,7.5319,7.5411,7.5319,7.5411,7200.0
2013-01-25 12:15:00,8.14,8.14,8.13,8.13,16800.0,7.5411,7.5411,7.5319,7.5319,16800.0
2013-01-25 12:20:00,8.13,8.13,8.13,8.13,32000.0,7.5319,7.5319,7.5319,7.5319,32000.0
2013-01-25 12:25:00,8.13,8.13,8.12,8.13,68000.0,7.5319,7.5319,7.5226,7.5319,68000.0
2013-01-25 12:30:00,8.13,8.13,8.13,8.13,11200.0,7.5319,7.5319,7.5319,7.5319,11200.0
2013-01-25 12:35:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-01-25 12:40:00,8.13,8.13,8.13,8.13,16000.0,7.5319,7.5319,7.5319,7.5319,16000.0
2013-01-25 12:45:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-25 12:50:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-25 12:55:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-25 13:00:00,8.12,8.13,8.12,8.12,14400.0,7.5226,7.5319,7.5226,7.5226,14400.0
2013-01-25 13:05:00,8.12,8.13,8.12,8.12,22400.0,7.5226,7.5319,7.5226,7.5226,22400.0
2013-01-25 13:10:00,8.13,8.13,8.13,8.13,23200.0,7.5319,7.5319,7.5319,7.5319,23200.0
2013-01-25 13:15:00,8.13,8.13,8.13,8.13,17600.0,7.5319,7.5319,7.5319,7.5319,17600.0
2013-01-25 13:20:00,8.13,8.13,8.13,8.13,114400.0,7.5319,7.5319,7.5319,7.5319,114400.0
2013-01-25 13:25:00,8.13,8.13,8.13,8.13,8000.0,7.5319,7.5319,7.5319,7.5319,8000.0
2013-01-25 13:30:00,8.13,8.13,8.13,8.13,16000.0,7.5319,7.5319,7.5319,7.5319,16000.0
2013-01-25 13:35:00,8.13,8.13,8.13,8.13,12000.0,7.5319,7.5319,7.5319,7.5319,12000.0
2013-01-25 13:40:00,8.13,8.14,8.13,8.14,6400.0,7.5319,7.5411,7.5319,7.5411,6400.0
2013-01-25 13:45:00,8.14,8.14,8.14,8.14,24800.0,7.5411,7.5411,7.5411,7.5411,24800.0
2013-01-25 13:50:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-25 13:55:00,8.14,8.14,8.13,8.14,20800.0,7.5411,7.5411,7.5319,7.5411,20800.0
2013-01-25 14:00:00,8.14,8.14,8.13,8.14,9600.0,7.5411,7.5411,7.5319,7.5411,9600.0
2013-01-25 14:05:00,8.14,8.14,8.14,8.14,22400.0,7.5411,7.5411,7.5411,7.5411,22400.0
2013-01-25 14:10:00,8.14,8.15,8.14,8.14,12800.0,7.5411,7.5504,7.5411,7.5411,12800.0
2013-01-25 14:15:00,8.14,8.14,8.13,8.13,8800.0,7.5411,7.5411,7.5319,7.5319,8800.0
2013-01-25 14:20:00,8.13,8.14,8.13,8.14,10400.0,7.5319,7.5411,7.5319,7.5411,10400.0
2013-01-25 14:25:00,8.13,8.14,8.13,8.14,10400.0,7.5319,7.5411,7.5319,7.5411,10400.0
2013-01-25 14:30:00,8.14,8.14,8.13,8.14,12800.0,7.5411,7.5411,7.5319,7.5411,12800.0
2013-01-25 14:35:00,8.15,8.15,8.14,8.14,8000.0,7.5504,7.5504,7.5411,7.5411,8000.0
2013-01-25 14:40:00,8.14,8.14,8.14,8.14,5600.0,7.5411,7.5411,7.5411,7.5411,5600.0
2013-01-25 14:45:00,8.14,8.14,8.14,8.14,31200.0,7.5411,7.5411,7.5411,7.5411,31200.0
2013-01-25 14:50:00,8.14,8.14,8.13,8.13,4800.0,7.5411,7.5411,7.5319,7.5319,4800.0
2013-01-25 14:55:00,8.13,8.13,8.12,8.13,32000.0,7.5319,7.5319,7.5226,7.5319,32000.0
2013-01-25 15:00:00,8.12,8.13,8.12,8.13,17600.0,7.5226,7.5319,7.5226,7.5319,17600.0
2013-01-25 15:05:00,8.13,8.13,8.11,8.12,95200.0,7.5319,7.5319,7.5134,7.5226,95200.0
2013-01-25 15:10:00,8.12,8.13,8.12,8.12,12800.0,7.5226,7.5319,7.5226,7.5226,12800.0
2013-01-25 15:15:00,8.12,8.13,8.12,8.12,35200.0,7.5226,7.5319,7.5226,7.5226,35200.0
2013-01-25 15:20:00,8.13,8.13,8.12,8.12,3200.0,7.5319,7.5319,7.5226,7.5226,3200.0
2013-01-25 15:25:00,8.13,8.13,8.13,8.13,1600.0,7.5319,7.5319,7.5319,7.5319,1600.0
2013-01-25 15:30:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-25 15:35:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-25 15:40:00,8.12,8.12,8.1,8.1,23200.0,7.5226,7.5226,7.5041,7.5041,23200.0
2013-01-25 15:45:00,8.1,8.11,8.09,8.11,23200.0,7.5041,7.5134,7.4948,7.5134,23200.0
2013-01-25 15:50:00,8.11,8.12,8.11,8.12,15200.0,7.5134,7.5226,7.5134,7.5226,15200.0
2013-01-25 15:55:00,8.13,8.15,8.11,8.15,40000.0,7.5319,7.5504,7.5134,7.5504,40000.0
2013-01-28 09:30:00,8.19,8.2,8.17,8.18,241600.0,7.5875,7.5967,7.5689,7.5782,241600.0
2013-01-28 09:35:00,8.17,8.18,8.16,8.18,58400.0,7.5689,7.5782,7.5597,7.5782,58400.0
2013-01-28 09:40:00,8.19,8.19,8.18,8.18,36000.0,7.5875,7.5875,7.5782,7.5782,36000.0
2013-01-28 09:45:00,8.19,8.19,8.17,8.17,14400.0,7.5875,7.5875,7.5689,7.5689,14400.0
2013-01-28 09:50:00,8.18,8.18,8.15,8.15,7200.0,7.5782,7.5782,7.5504,7.5504,7200.0
2013-01-28 09:55:00,8.15,8.16,8.13,8.15,145600.0,7.5504,7.5597,7.5319,7.5504,145600.0
2013-01-28 10:00:00,8.15,8.15,8.13,8.13,15200.0,7.5504,7.5504,7.5319,7.5319,15200.0
2013-01-28 10:05:00,8.13,8.13,8.13,8.13,8800.0,7.5319,7.5319,7.5319,7.5319,8800.0
2013-01-28 10:10:00,8.12,8.12,8.11,8.11,26400.0,7.5226,7.5226,7.5134,7.5134,26400.0
2013-01-28 10:15:00,8.11,8.12,8.11,8.12,23200.0,7.5134,7.5226,7.5134,7.5226,23200.0
2013-01-28 10:20:00,8.11,8.13,8.11,8.13,8800.0,7.5134,7.5319,7.5134,7.5319,8800.0
2013-01-28 10:25:00,8.13,8.14,8.13,8.13,96000.0,7.5319,7.5411,7.5319,7.5319,96000.0
2013-01-28 10:30:00,8.13,8.13,8.13,8.13,39200.0,7.5319,7.5319,7.5319,7.5319,39200.0
2013-01-28 10:35:00,8.13,8.13,8.12,8.12,4000.0,7.5319,7.5319,7.5226,7.5226,4000.0
2013-01-28 10:40:00,8.12,8.12,8.11,8.12,38400.0,7.5226,7.5226,7.5134,7.5226,38400.0
2013-01-28 10:45:00,8.13,8.15,8.13,8.14,46400.0,7.5319,7.5504,7.5319,7.5411,46400.0
2013-01-28 10:50:00,8.14,8.15,8.14,8.14,9600.0,7.5411,7.5504,7.5411,7.5411,9600.0
2013-01-28 10:55:00,8.14,8.14,8.13,8.13,51200.0,7.5411,7.5411,7.5319,7.5319,51200.0
2013-01-28 11:00:00,8.15,8.15,8.15,8.15,10400.0,7.5504,7.5504,7.5504,7.5504,10400.0
2013-01-28 11:05:00,8.14,8.14,8.13,8.14,9600.0,7.5411,7.5411,7.5319,7.5411,9600.0
2013-01-28 11:10:00,8.13,8.14,8.13,8.14,3200.0,7.5319,7.5411,7.5319,7.5411,3200.0
2013-01-28 11:15:00,8.14,8.14,8.13,8.13,6400.0,7.5411,7.5411,7.5319,7.5319,6400.0
2013-01-28 11:20:00,8.13,8.14,8.12,8.13,17600.0,7.5319,7.5411,7.5226,7.5319,17600.0
2013-01-28 11:25:00,8.13,8.14,8.13,8.14,4800.0,7.5319,7.5411,7.5319,7.5411,4800.0
2013-01-28 11:30:00,8.16,8.16,8.16,8.16,1600.0,7.5597,7.5597,7.5597,7.5597,1600.0
2013-01-28 11:35:00,8.16,8.16,8.15,8.15,4000.0,7.5597,7.5597,7.5504,7.5504,4000.0
2013-01-28 11:40:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-01-28 11:45:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-01-28 11:50:00,8.17,8.17,8.15,8.15,2400.0,7.5689,7.5689,7.5504,7.5504,2400.0
2013-01-28 11:55:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-01-28 12:00:00,8.16,8.16,8.16,8.16,4000.0,7.5597,7.5597,7.5597,7.5597,4000.0
2013-01-28 12:05:00,8.16,8.16,8.16,8.16,1600.0,7.5597,7.5597,7.5597,7.5597,1600.0
2013-01-28 12:10:00,8.16,8.16,8.16,8.16,12800.0,7.5597,7.5597,7.5597,7.5597,12800.0
2013-01-28 12:15:00,8.15,8.15,8.15,8.15,9600.0,7.5504,7.5504,7.5504,7.5504,9600.0
2013-01-28 12:20:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-01-28 12:25:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-01-28 12:30:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-01-28 12:35:00,8.14,8.14,8.14,8.14,1600.0,7.5411,7.5411,7.5411,7.5411,1600.0
2013-01-28 12:40:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-28 12:45:00,8.14,8.14,8.14,8.14,800.0,7.5411,7.5411,7.5411,7.5411,800.0
2013-01-28 12:50:00,8.14,8.14,8.14,8.14,800.0,7.5411,7.5411,7.5411,7.5411,800.0
2013-01-28 12:55:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-28 13:00:00,8.14,8.14,8.14,8.14,1600.0,7.5411,7.5411,7.5411,7.5411,1600.0
2013-01-28 13:05:00,8.13,8.13,8.13,8.13,9600.0,7.5319,7.5319,7.5319,7.5319,9600.0
2013-01-28 13:10:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:15:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:20:00,8.12,8.12,8.12,8.12,800.0,7.5226,7.5226,7.5226,7.5226,800.0
2013-01-28 13:25:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-01-28 13:30:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:35:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:40:00,8.15,8.15,8.15,8.15,4800.0,7.5504,7.5504,7.5504,7.5504,4800.0
2013-01-28 13:45:00,8.14,8.14,8.14,8.14,1600.0,7.5411,7.5411,7.5411,7.5411,1600.0
2013-01-28 13:50:00,8.14,8.14,8.13,8.13,6400.0,7.5411,7.5411,7.5319,7.5319,6400.0
2013-01-28 13:55:00,8.14,8.15,8.14,8.15,17600.0,7.5411,7.5504,7.5411,7.5504,17600.0
2013-01-28 14:00:00,8.15,8.15,8.15,8.15,8000.0,7.5504,7.5504,7.5504,7.5504,8000.0
2013-01-28 14:05:00,8.15,8.15,8.15,8.15,8000.0,7.5504,7.5504,7.5504,7.5504,8000.0
2013-01-28 14:10:00,8.16,8.16,8.16,8.16,4800.0,7.5597,7.5597,7.5597,7.5597,4800.0
2013-01-28 14:15:00,8.16,8.16,8.16,8.16,4000.0,7.5597,7.5597,7.5597,7.5597,4000.0
2013-01-28 14:20:00,8.16,8.16,8.16,8.16,2400.0,7.5597,7.5597,7.5597,7.5597,2400.0
2013-01-28 14:25:00,8.17,8.17,8.17,8.17,1600.0,7.5689,7.5689,7.5689,7.5689,1600.0
2013-01-28 14:30:00,8.17,8.17,8.17,8.17,4800.0,7.5689,7.5689,7.5689,7.5689,4800.0
2013-01-28 14:35:00,8.16,8.16,8.16,8.16,24000.0,7.5597,7.5597,7.5597,7.5597,24000.0
2013-01-28 14:40:00,8.16,8.17,8.16,8.17,14400.0,7.5597,7.5689,7.5597,7.5689,14400.0
2013-01-28 14:45:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-01-28 14:50:00,8.18,8.18,8.18,8.18,4800.0,7.5782,7.5782,7.5782,7.5782,4800.0
2013-01-28 14:55:00,8.17,8.17,8.17,8.17,12000.0,7.5689,7.5689,7.5689,7.5689,12000.0
2013-01-28 15:00:00,8.18,8.19,8.18,8.18,109600.0,7.5782,7.5875,7.5782,7.5782,109600.0
2013-01-28 15:05:00,8.16,8.16,8.16,8.16,8800.0,7.5597,7.5597,7.5597,7.5597,8800.0
2013-01-28 15:10:00,8.16,8.16,8.16,8.16,0.0,7.5597,7.5597,7.5597,7.5597,0.0
2013-01-28 15:15:00,8.16,8.16,8.16,8.16,8000.0,7.5597,7.5597,7.5597,7.5597,8000.0
2013-01-28 15:20:00,8.15,8.15,8.15,8.15,20000.0,7.5504,7.5504,7.5504,7.5504,20000.0
2013-01-28 15:25:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-01-28 15:30:00,8.15,8.15,8.15,8.15,6400.0,7.5504,7.5504,7.5504,7.5504,6400.0
2013-01-28 15:35:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-01-28 15:40:00,8.15,8.15,8.15,8.15,11200.0,7.5504,7.5504,7.5504,7.5504,11200.0
2013-01-28 15:45:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-01-28 15:50:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-01-28 15:55:00,8.15,8.15,8.13,8.13,117600.0,7.5504,7.5504,7.5319,7.5319,117600.0
2013-01-29 09:30:00,8.12,8.15,8.12,8.15,50400.0,7.5226,7.5504,7.5226,7.5504,50400.0
2013-01-29 09:35:00,8.15,8.15,8.15,8.15,30400.0,7.5504,7.5504,7.5504,7.5504,30400.0
2013-01-29 09:40:00,8.14,8.15,8.14,8.15,26400.0,7.5411,7.5504,7.5411,7.5504,26400.0
2013-01-29 09:45:00,8.15,8.16,8.15,8.16,14400.0,7.5504,7.5597,7.5504,7.5597,14400.0
2013-01-29 09:50:00,8.18,8.18,8.18,8.18,20000.0,7.5782,7.5782,7.5782,7.5782,20000.0
2013-01-29 09:55:00,8.19,8.21,8.18,8.18,9600.0,7.5875,7.606,7.5782,7.5782,9600.0
2013-01-29 10:00:00,8.18,8.18,8.15,8.15,129600.0,7.5782,7.5782,7.5504,7.5504,129600.0
2013-01-29 10:05:00,8.14,8.14,8.13,8.13,79200.0,7.5411,7.5411,7.5319,7.5319,79200.0
2013-01-29 10:10:00,8.16,8.18,8.16,8.17,12000.0,7.5597,7.5782,7.5597,7.5689,12000.0
2013-01-29 10:15:00,8.18,8.18,8.18,8.18,1600.0,7.5782,7.5782,7.5782,7.5782,1600.0
2013-01-29 10:20:00,8.18,8.2,8.18,8.2,38400.0,7.5782,7.5967,7.5782,7.5967,38400.0
2013-01-29 10:25:00,8.19,8.19,8.19,8.19,8800.0,7.5875,7.5875,7.5875,7.5875,8800.0
2013-01-29 10:30:00,8.19,8.19,8.19,8.19,0.0,7.5875,7.5875,7.5875,7.5875,0.0
2013-01-29 10:35:00,8.18,8.18,8.18,8.18,2400.0,7.5782,7.5782,7.5782,7.5782,2400.0
2013-01-29 10:40:00,8.18,8.18,8.18,8.18,0.0,7.5782,7.5782,7.5782,7.5782,0.0
2013-01-29 10:45:00,8.2,8.2,8.2,8.2,8800.0,7.5967,7.5967,7.5967,7.5967,8800.0
2013-01-29 10:50:00,8.2,8.21,8.2,8.21,1600.0,7.5967,7.606,7.5967,7.606,1600.0
2013-01-29 10:55:00,8.2,8.2,8.2,8.2,2400.0,7.5967,7.5967,7.5967,7.5967,2400.0
2013-01-29 11:00:00,8.19,8.19,8.19,8.19,800.0,7.5875,7.5875,7.5875,7.5875,800.0
2013-01-29 11:05:00,8.2,8.2,8.2,8.2,12800.0,7.5967,7.5967,7.5967,7.5967,12800.0
2013-01-29 11:10:00,8.19,8.19,8.18,8.18,19200.0,7.5875,7.5875,7.5782,7.5782,19200.0
2013-01-29 11:15:00,8.19,8.2,8.19,8.2,102400.0,7.5875,7.5967,7.5875,7.5967,102400.0
2013-01-29 11:20:00,8.2,8.23,8.2,8.23,46400.0,7.5967,7.6245,7.5967,7.6245,46400.0
2013-01-29 11:25:00,8.22,8.24,8.22,8.24,43200.0,7.6153,7.6338,7.6153,7.6338,43200.0
2013-01-29 11:30:00,8.25,8.25,8.24,8.24,36000.0,7.6431,7.6431,7.6338,7.6338,36000.0
2013-01-29 11:35:00,8.24,8.24,8.24,8.24,8000.0,7.6338,7.6338,7.6338,7.6338,8000.0
2013-01-29 11:40:00,8.24,8.24,8.24,8.24,0.0,7.6338,7.6338,7.6338,7.6338,0.0
2013-01-29 11:45:00,8.24,8.24,8.24,8.24,0.0,7.6338,7.6338,7.6338,7.6338,0.0
2013-01-29 11:50:00,8.24,8.24,8.24,8.24,80800.0,7.6338,7.6338,7.6338,7.6338,80800.0
2013-01-29 11:55:00,8.24,8.24,8.23,8.23,10400.0,7.6338,7.6338,7.6245,7.6245,10400.0
2013-01-29 12:00:00,8.24,8.24,8.23,8.23,11200.0,7.6338,7.6338,7.6245,7.6245,11200.0
2013-01-29 12:05:00,8.22,8.23,8.22,8.23,8000.0,7.6153,7.6245,7.6153,7.6245,8000.0
2013-01-29 12:10:00,8.23,8.23,8.23,8.23,8800.0,7.6245,7.6245,7.6245,7.6245,8800.0
2013-01-29 12:15:00,8.24,8.24,8.24,8.24,1600.0,7.6338,7.6338,7.6338,7.6338,1600.0
2013-01-29 12:20:00,8.24,8.24,8.24,8.24,800.0,7.6338,7.6338,7.6338,7.6338,800.0
2013-01-29 12:25:00,8.23,8.24,8.23,8.23,44800.0,7.6245,7.6338,7.6245,7.6245,44800.0
2013-01-29 12:30:00,8.23,8.23,8.23,8.23,800.0,7.6245,7.6245,7.6245,7.6245,800.0
2013-01-29 12:35:00,8.23,8.23,8.23,8.23,0.0,7.6245,7.6245,7.6245,7.6245,0.0
2013-01-29 12:40:00,8.23,8.23,8.23,8.23,0.0,7.6245,7.6245,7.6245,7.6245,0.0
2013-01-29 12:45:00,8.23,8.23,8.23,8.23,0.0,7.6245,7.6245,7.6245,7.6245,0.0
2013-01-29 12:50:00,8.25,8.25,8.25,8.25,8800.0,7.6431,7.6431,7.6431,7.6431,8800.0
2013-01-29 12:55:00,8.24,8.24,8.24,8.24,18400.0,7.6338,7.6338,7.6338,7.6338,18400.0
2013-01-29 13:00:00,8.24,8.25,8.24,8.25,37600.0,7.6338,7.6431,7.6338,7.6431,37600.0
2013-01-29 13:05:00,8.25,8.26,8.25,8.26,5600.0,7.6431,7.6523,7.6431,7.6523,5600.0
2013-01-29 13:10:00,8.25,8.25,8.25,8.25,4800.0,7.6431,7.6431,7.6431,7.6431,4800.0
2013-01-29 13:15:00,8.26,8.26,8.26,8.26,1600.0,7.6523,7.6523,7.6523,7.6523,1600.0
2013-01-29 13:20:00,8.26,8.26,8.25,8.26,15200.0,7.6523,7.6523,7.6431,7.6523,15200.0
2013-01-29 13:25:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-29 13:30:00,8.24,8.26,8.24,8.26,14400.0,7.6338,7.6523,7.6338,7.6523,14400.0
2013-01-29 13:35:00,8.26,8.26,8.26,8.26,800.0,7.6523,7.6523,7.6523,7.6523,800.0
2013-01-29 13:40:00,8.26,8.26,8.26,8.26,5600.0,7.6523,7.6523,7.6523,7.6523,5600.0
2013-01-29 13:45:00,8.26,8.26,8.25,8.25,7200.0,7.6523,7.6523,7.6431,7.6431,7200.0
2013-01-29 13:50:00,8.25,8.25,8.25,8.25,3200.0,7.6431,7.6431,7.6431,7.6431,3200.0
2013-01-29 13:55:00,8.24,8.24,8.24,8.24,800.0,7.6338,7.6338,7.6338,7.6338,800.0
2013-01-29 14:00:00,8.26,8.26,8.26,8.26,1600.0,7.6523,7.6523,7.6523,7.6523,1600.0
2013-01-29 14:05:00,8.27,8.27,8.26,8.27,8000.0,7.6616,7.6616,7.6523,7.6616,8000.0
2013-01-29 14:10:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-29 14:15:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-01-29 14:20:00,8.25,8.25,8.25,8.25,19200.0,7.6431,7.6431,7.6431,7.6431,19200.0
2013-01-29 14:25:00,8.25,8.25,8.25,8.25,8800.0,7.6431,7.6431,7.6431,7.6431,8800.0
2013-01-29 14:30:00,8.25,8.25,8.25,8.25,2400.0,7.6431,7.6431,7.6431,7.6431,2400.0
2013-01-29 14:35:00,8.26,8.26,8.26,8.26,4800.0,7.6523,7.6523,7.6523,7.6523,4800.0
2013-01-29 14:40:00,8.26,8.26,8.26,8.26,800.0,7.6523,7.6523,7.6523,7.6523,800.0
2013-01-29 14:45:00,8.25,8.25,8.25,8.25,800.0,7.6431,7.6431,7.6431,7.6431,800.0
2013-01-29 14:50:00,8.25,8.25,8.25,8.25,800.0,7.6431,7.6431,7.6431,7.6431,800.0
2013-01-29 14:55:00,8.26,8.26,8.26,8.26,4000.0,7.6523,7.6523,7.6523,7.6523,4000.0
2013-01-29 15:00:00,8.25,8.25,8.25,8.25,8000.0,7.6431,7.6431,7.6431,7.6431,8000.0
2013-01-29 15:05:00,8.26,8.26,8.25,8.25,12000.0,7.6523,7.6523,7.6431,7.6431,12000.0
2013-01-29 15:10:00,8.26,8.28,8.26,8.28,1600.0,7.6523,7.6708,7.6523,7.6708,1600.0
2013-01-29 15:15:00,8.26,8.26,8.26,8.26,800.0,7.6523,7.6523,7.6523,7.6523,800.0
2013-01-29 15:20:00,8.28,8.28,8.28,8.28,16000.0,7.6708,7.6708,7.6708,7.6708,16000.0
2013-01-29 15:25:00,8.28,8.28,8.27,8.27,8800.0,7.6708,7.6708,7.6616,7.6616,8800.0
2013-01-29 15:30:00,8.28,8.29,8.28,8.29,28000.0,7.6708,7.6801,7.6708,7.6801,28000.0
2013-01-29 15:35:00,8.29,8.29,8.28,8.28,111200.0,7.6801,7.6801,7.6708,7.6708,111200.0
2013-01-29 15:40:00,8.28,8.28,8.28,8.28,62400.0,7.6708,7.6708,7.6708,7.6708,62400.0
2013-01-29 15:45:00,8.27,8.28,8.27,8.27,31200.0,7.6616,7.6708,7.6616,7.6616,31200.0
2013-01-29 15:50:00,8.27,8.27,8.26,8.27,17600.0,7.6616,7.6616,7.6523,7.6616,17600.0
2013-01-29 15:55:00,8.27,8.28,8.26,8.27,31200.0,7.6616,7.6708,7.6523,7.6616,31200.0
2013-01-30 09:30:00,8.26,8.26,8.24,8.24,167200.0,7.6523,7.6523,7.6338,7.6338,167200.0
2013-01-30 09:35:00,8.25,8.28,8.25,8.27,31200.0,7.6431,7.6708,7.6431,7.6616,31200.0
2013-01-30 09:40:00,8.28,8.28,8.27,8.28,50400.0,7.6708,7.6708,7.6616,7.6708,50400.0
2013-01-30 09:45:00,8.28,8.29,8.28,8.28,52000.0,7.6708,7.6801,7.6708,7.6708,52000.0
2013-01-30 09:50:00,8.29,8.29,8.26,8.26,12000.0,7.6801,7.6801,7.6523,7.6523,12000.0
2013-01-30 09:55:00,8.26,8.26,8.24,8.24,44000.0,7.6523,7.6523,7.6338,7.6338,44000.0
2013-01-30 10:00:00,8.24,8.25,8.24,8.25,47200.0,7.6338,7.6431,7.6338,7.6431,47200.0
2013-01-30 10:05:00,8.24,8.24,8.24,8.24,47200.0,7.6338,7.6338,7.6338,7.6338,47200.0
2013-01-30 10:10:00,8.24,8.25,8.24,8.24,23200.0,7.6338,7.6431,7.6338,7.6338,23200.0
2013-01-30 10:15:00,8.24,8.24,8.24,8.24,25600.0,7.6338,7.6338,7.6338,7.6338,25600.0
2013-01-30 10:20:00,8.24,8.24,8.22,8.22,44800.0,7.6338,7.6338,7.6153,7.6153,44800.0
2013-01-30 10:25:00,8.22,8.23,8.22,8.22,38400.0,7.6153,7.6245,7.6153,7.6153,38400.0
2013-01-30 10:30:00,8.22,8.23,8.22,8.23,43200.0,7.6153,7.6245,7.6153,7.6245,43200.0
2013-01-30 10:35:00,8.23,8.23,8.22,8.22,16800.0,7.6245,7.6245,7.6153,7.6153,16800.0
2013-01-30 10:40:00,8.22,8.22,8.22,8.22,31200.0,7.6153,7.6153,7.6153,7.6153,31200.0
2013-01-30 10:45:00,8.22,8.24,8.22,8.24,80800.0,7.6153,7.6338,7.6153,7.6338,80800.0
2013-01-30 10:50:00,8.24,8.24,8.23,8.23,40800.0,7.6338,7.6338,7.6245,7.6245,40800.0
2013-01-30 10:55:00,8.23,8.24,8.23,8.24,44800.0,7.6245,7.6338,7.6245,7.6338,44800.0
2013-01-30 11:00:00,8.24,8.24,8.24,8.24,0.0,7.6338,7.6338,7.6338,7.6338,0.0
2013-01-30 11:05:00,8.25,8.26,8.25,8.26,17600.0,7.6431,7.6523,7.6431,7.6523,17600.0
2013-01-30 11:10:00,8.25,8.25,8.25,8.25,7200.0,7.6431,7.6431,7.6431,7.6431,7200.0
2013-01-30 11:15:00,8.25,8.25,8.25,8.25,800.0,7.6431,7.6431,7.6431,7.6431,800.0
2013-01-30 11:20:00,8.25,8.25,8.25,8.25,0.0,7.6431,7.6431,7.6431,7.6431,0.0
2013-01-30 11:25:00,8.25,8.25,8.25,8.25,0.0,7.6431,7.6431,7.6431,7.6431,0.0
2013-01-30 11:30:00,8.26,8.26,8.26,8.26,8000.0,7.6523,7.6523,7.6523,7.6523,8000.0
2013-01-30 11:35:00,8.26,8.26,8.26,8.26,8800.0,7.6523,7.6523,7.6523,7.6523,8800.0
2013-01-30 11:40:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 11:45:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 11:50:00,8.27,8.27,8.27,8.27,800.0,7.6616,7.6616,7.6616,7.6616,800.0
2013-01-30 11:55:00,8.26,8.26,8.26,8.26,55200.0,7.6523,7.6523,7.6523,7.6523,55200.0
2013-01-30 12:00:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 12:05:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-01-30 12:10:00,8.25,8.25,8.25,8.25,5600.0,7.6431,7.6431,7.6431,7.6431,5600.0
2013-01-30 12:15:00,8.25,8.25,8.24,8.24,13600.0,7.6431,7.6431,7.6338,7.6338,13600.0
2013-01-30 12:20:00,8.24,8.24,8.23,8.24,43200.0,7.6338,7.6338,7.6245,7.6338,43200.0
2013-01-30 12:25:00,8.23,8.23,8.23,8.23,6400.0,7.6245,7.6245,7.6245,7.6245,6400.0
2013-01-30 12:30:00,8.24,8.24,8.23,8.24,12000.0,7.6338,7.6338,7.6245,7.6338,12000.0
2013-01-30 12:35:00,8.23,8.23,8.23,8.23,7200.0,7.6245,7.6245,7.6245,7.6245,7200.0
2013-01-30 12:40:00,8.24,8.24,8.24,8.24,6400.0,7.6338,7.6338,7.6338,7.6338,6400.0
2013-01-30 12:45:00,8.25,8.26,8.25,8.26,4000.0,7.6431,7.6523,7.6431,7.6523,4000.0
2013-01-30 12:50:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 12:55:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 13:00:00,8.28,8.28,8.28,8.28,21600.0,7.6708,7.6708,7.6708,7.6708,21600.0
2013-01-30 13:05:00,8.28,8.28,8.28,8.28,0.0,7.6708,7.6708,7.6708,7.6708,0.0
2013-01-30 13:10:00,8.28,8.28,8.27,8.27,1600.0,7.6708,7.6708,7.6616,7.6616,1600.0
2013-01-30 13:15:00,8.26,8.27,8.26,8.27,9600.0,7.6523,7.6616,7.6523,7.6616,9600.0
2013-01-30 13:20:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:25:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:30:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:35:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:40:00,8.26,8.26,8.26,8.26,16000.0,7.6523,7.6523,7.6523,7.6523,16000.0
2013-01-30 13:45:00,8.27,8.27,8.26,8.26,20000.0,7.6616,7.6616,7.6523,7.6523,20000.0
2013-01-30 13:50:00,8.26,8.26,8.26,8.26,3200.0,7.6523,7.6523,7.6523,7.6523,3200.0
2013-01-30 13:55:00,8.25,8.26,8.24,8.25,29600.0,7.6431,7.6523,7.6338,7.6431,29600.0
2013-01-30 14:00:00,8.25,8.25,8.25,8.25,8000.0,7.6431,7.6431,7.6431,7.6431,8000.0
2013-01-30 14:05:00,8.25,8.25,8.25,8.25,14400.0,7.6431,7.6431,7.6431,7.6431,14400.0
2013-01-30 14:10:00,8.25,8.25,8.25,8.25,0.0,7.6431,7.6431,7.6431,7.6431,0.0
2013-01-30 14:15:00,8.25,8.27,8.24,8.24,41600.0,7.6431,7.6616,7.6338,7.6338,41600.0
2013-01-30 14:20:00,8.24,8.24,8.21,8.22,53600.0,7.6338,7.6338,7.606,7.6153,53600.0
2013-01-30 14:25:00,8.22,8.23,8.22,8.23,26400.0,7.6153,7.6245,7.6153,7.6245,26400.0
2013-01-30 14:30:00,8.24,8.24,8.24,8.24,9600.0,7.6338,7.6338,7.6338,7.6338,9600.0
2013-01-30 14:35:00,8.22,8.22,8.22,8.22,800.0,7.6153,7.6153,7.6153,7.6153,800.0
2013-01-30 14:40:00,8.23,8.23,8.23,8.23,1600.0,7.6245,7.6245,7.6245,7.6245,1600.0
2013-01-30 14:45:00,8.21,8.21,8.19,8.2,24000.0,7.606,7.606,7.5875,7.5967,24000.0
2013-01-30 14:50:00,8.2,8.21,8.2,8.21,5600.0,7.5967,7.606,7.5967,7.606,5600.0
2013-01-30 14:55:00,8.21,8.22,8.21,8.22,40000.0,7.606,7.6153,7.606,7.6153,40000.0
2013-01-30 15:00:00,8.23,8.23,8.22,8.22,58400.0,7.6245,7.6245,7.6153,7.6153,58400.0
2013-01-30 15:05:00,8.21,8.22,8.21,8.22,31200.0,7.606,7.6153,7.606,7.6153,31200.0
2013-01-30 15:10:00,8.22,8.22,8.19,8.19,15200.0,7.6153,7.6153,7.5875,7.5875,15200.0
2013-01-30 15:15:00,8.19,8.19,8.18,8.19,52800.0,7.5875,7.5875,7.5782,7.5875,52800.0
2013-01-30 15:20:00,8.19,8.19,8.19,8.19,8000.0,7.5875,7.5875,7.5875,7.5875,8000.0
2013-01-30 15:25:00,8.19,8.2,8.19,8.2,1600.0,7.5875,7.5967,7.5875,7.5967,1600.0
2013-01-30 15:30:00,8.19,8.19,8.18,8.19,72800.0,7.5875,7.5875,7.5782,7.5875,72800.0
2013-01-30 15:35:00,8.18,8.19,8.17,8.18,100000.0,7.5782,7.5875,7.5689,7.5782,100000.0
2013-01-30 15:40:00,8.17,8.17,8.17,8.17,2400.0,7.5689,7.5689,7.5689,7.5689,2400.0
2013-01-30 15:45:00,8.18,8.19,8.18,8.19,12000.0,7.5782,7.5875,7.5782,7.5875,12000.0
2013-01-30 15:50:00,8.17,8.18,8.17,8.17,34400.0,7.5689,7.5782,7.5689,7.5689,34400.0
2013-01-30 15:55:00,8.18,8.18,8.17,8.18,62400.0,7.5782,7.5782,7.5689,7.5782,62400.0
2013-01-31 09:30:00,8.16,8.17,8.15,8.15,80800.0,7.5597,7.5689,7.5504,7.5504,80800.0
2013-01-31 09:35:00,8.14,8.15,8.14,8.15,20000.0,7.5411,7.5504,7.5411,7.5504,20000.0
2013-01-31 09:40:00,8.16,8.19,8.16,8.19,14400.0,7.5597,7.5875,7.5597,7.5875,14400.0
2013-01-31 09:45:00,8.21,8.23,8.21,8.23,44000.0,7.606,7.6245,7.606,7.6245,44000.0
2013-01-31 09:50:00,8.23,8.24,8.22,8.24,68800.0,7.6245,7.6338,7.6153,7.6338,68800.0
2013-01-31 09:55:00,8.24,8.24,8.23,8.23,23200.0,7.6338,7.6338,7.6245,7.6245,23200.0
2013-01-31 10:00:00,8.24,8.24,8.22,8.22,23200.0,7.6338,7.6338,7.6153,7.6153,23200.0
2013-01-31 10:05:00,8.22,8.23,8.22,8.23,73600.0,7.6153,7.6245,7.6153,7.6245,73600.0
2013-01-31 10:10:00,8.23,8.23,8.23,8.23,7200.0,7.6245,7.6245,7.6245,7.6245,7200.0
2013-01-31 10:15:00,8.22,8.22,8.2,8.2,19200.0,7.6153,7.6153,7.5967,7.5967,19200.0
2013-01-31 10:20:00,8.2,8.21,8.2,8.21,22400.0,7.5967,7.606,7.5967,7.606,22400.0
2013-01-31 10:25:00,8.2,8.2,8.19,8.2,18400.0,7.5967,7.5967,7.5875,7.5967,18400.0
2013-01-31 10:30:00,8.19,8.22,8.19,8.21,40800.0,7.5875,7.6153,7.5875,7.606,40800.0
2013-01-31 10:35:00,8.22,8.22,8.22,8.22,2400.0,7.6153,7.6153,7.6153,7.6153,2400.0
2013-01-31 10:40:00,8.2,8.2,8.2,8.2,1600.0,7.5967,7.5967,7.5967,7.5967,1600.0
2013-01-31 10:45:00,8.21,8.21,8.2,8.2,12000.0,7.606,7.606,7.5967,7.5967,12000.0
2013-01-31 10:50:00,8.2,8.2,8.19,8.19,50400.0,7.5967,7.5967,7.5875,7.5875,50400.0
2013-01-31 10:55:00,8.18,8.18,8.18,8.18,5600.0,7.5782,7.5782,7.5782,7.5782,5600.0
2013-01-31 11:00:00,8.16,8.17,8.16,8.16,4000.0,7.5597,7.5689,7.5597,7.5597,4000.0
2013-01-31 11:05:00,8.16,8.17,8.16,8.16,10400.0,7.5597,7.5689,7.5597,7.5597,10400.0
2013-01-31 11:10:00,8.15,8.15,8.14,8.15,8800.0,7.5504,7.5504,7.5411,7.5504,8800.0
2013-01-31 11:15:00,8.14,8.14,8.14,8.14,35200.0,7.5411,7.5411,7.5411,7.5411,35200.0
2013-01-31 11:20:00,8.14,8.15,8.14,8.14,42400.0,7.5411,7.5504,7.5411,7.5411,42400.0
2013-01-31 11:25:00,8.15,8.15,8.15,8.15,4000.0,7.5504,7.5504,7.5504,7.5504,4000.0
2013-01-31 11:30:00,8.14,8.14,8.12,8.13,32800.0,7.5411,7.5411,7.5226,7.5319,32800.0
2013-01-31 11:35:00,8.12,8.13,8.12,8.13,9600.0,7.5226,7.5319,7.5226,7.5319,9600.0
2013-01-31 11:40:00,8.14,8.14,8.13,8.13,6400.0,7.5411,7.5411,7.5319,7.5319,6400.0
2013-01-31 11:45:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-31 11:50:00,8.13,8.13,8.13,8.13,5600.0,7.5319,7.5319,7.5319,7.5319,5600.0
2013-01-31 11:55:00,8.13,8.13,8.12,8.12,33600.0,7.5319,7.5319,7.5226,7.5226,33600.0
2013-01-31 12:00:00,8.13,8.13,8.13,8.13,8000.0,7.5319,7.5319,7.5319,7.5319,8000.0
2013-01-31 12:05:00,8.12,8.12,8.12,8.12,5600.0,7.5226,7.5226,7.5226,7.5226,5600.0
2013-01-31 12:10:00,8.13,8.13,8.13,8.13,1600.0,7.5319,7.5319,7.5319,7.5319,1600.0
2013-01-31 12:15:00,8.15,8.15,8.14,8.14,10400.0,7.5504,7.5504,7.5411,7.5411,10400.0
2013-01-31 12:20:00,8.13,8.14,8.13,8.14,36800.0,7.5319,7.5411,7.5319,7.5411,36800.0
2013-01-31 12:25:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-31 12:30:00,8.13,8.14,8.13,8.13,10400.0,7.5319,7.5411,7.5319,7.5319,10400.0
2013-01-31 12:35:00,8.14,8.14,8.14,8.14,5600.0,7.5411,7.5411,7.5411,7.5411,5600.0
2013-01-31 12:40:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-31 12:45:00,8.15,8.16,8.15,8.16,20000.0,7.5504,7.5597,7.5504,7.5597,20000.0
2013-01-31 12:50:00,8.16,8.16,8.16,8.16,18400.0,7.5597,7.5597,7.5597,7.5597,18400.0
2013-01-31 12:55:00,8.16,8.16,8.16,8.16,4000.0,7.5597,7.5597,7.5597,7.5597,4000.0
2013-01-31 13:00:00,8.16,8.16,8.16,8.16,0.0,7.5597,7.5597,7.5597,7.5597,0.0
2013-01-31 13:05:00,8.16,8.16,8.16,8.16,0.0,7.5597,7.5597,7.5597,7.5597,0.0
2013-01-31 13:10:00,8.16,8.16,8.16,8.16,800.0,7.5597,7.5597,7.5597,7.5597,800.0
2013-01-31 13:15:00,8.15,8.15,8.15,8.15,7200.0,7.5504,7.5504,7.5504,7.5504,7200.0
2013-01-31 13:20:00,8.16,8.16,8.15,8.15,8800.0,7.5597,7.5597,7.5504,7.5504,8800.0
2013-01-31 13:25:00,8.15,8.15,8.15,8.15,8000.0,7.5504,7.5504,7.5504,7.5504,8000.0
2013-01-31 13:30:00,8.16,8.16,8.16,8.16,40000.0,7.5597,7.5597,7.5597,7.5597,40000.0
2013-01-31 13:35:00,8.15,8.16,8.15,8.16,20800.0,7.5504,7.5597,7.5504,7.5597,20800.0
2013-01-31 13:40:00,8.16,8.17,8.16,8.17,16000.0,7.5597,7.5689,7.5597,7.5689,16000.0
2013-01-31 13:45:00,8.17,8.18,8.17,8.17,19200.0,7.5689,7.5782,7.5689,7.5689,19200.0
2013-01-31 13:50:00,8.17,8.17,8.17,8.17,40800.0,7.5689,7.5689,7.5689,7.5689,40800.0
2013-01-31 13:55:00,8.17,8.17,8.17,8.17,24800.0,7.5689,7.5689,7.5689,7.5689,24800.0
2013-01-31 14:00:00,8.17,8.17,8.16,8.16,4000.0,7.5689,7.5689,7.5597,7.5597,4000.0
2013-01-31 14:05:00,8.15,8.16,8.15,8.15,22400.0,7.5504,7.5597,7.5504,7.5504,22400.0
2013-01-31 14:10:00,8.15,8.15,8.14,8.15,14400.0,7.5504,7.5504,7.5411,7.5504,14400.0
2013-01-31 14:15:00,8.15,8.15,8.15,8.15,4000.0,7.5504,7.5504,7.5504,7.5504,4000.0
2013-01-31 14:20:00,8.15,8.15,8.15,8.15,4800.0,7.5504,7.5504,7.5504,7.5504,4800.0
2013-01-31 14:25:00,8.15,8.16,8.15,8.16,15200.0,7.5504,7.5597,7.5504,7.5597,15200.0
2013-01-31 14:30:00,8.16,8.18,8.16,8.18,17600.0,7.5597,7.5782,7.5597,7.5782,17600.0
2013-01-31 14:35:00,8.17,8.17,8.17,8.17,5600.0,7.5689,7.5689,7.5689,7.5689,5600.0
2013-01-31 14:40:00,8.17,8.17,8.17,8.17,12800.0,7.5689,7.5689,7.5689,7.5689,12800.0
2013-01-31 14:45:00,8.18,8.18,8.18,8.18,1600.0,7.5782,7.5782,7.5782,7.5782,1600.0
2013-01-31 14:50:00,8.17,8.17,8.17,8.17,5600.0,7.5689,7.5689,7.5689,7.5689,5600.0
2013-01-31 14:55:00,8.17,8.17,8.17,8.17,1600.0,7.5689,7.5689,7.5689,7.5689,1600.0
2013-01-31 15:00:00,8.16,8.16,8.14,8.14,15200.0,7.5597,7.5597,7.5411,7.5411,15200.0
2013-01-31 15:05:00,8.13,8.13,8.13,8.13,38400.0,7.5319,7.5319,7.5319,7.5319,38400.0
2013-01-31 15:10:00,8.14,8.14,8.13,8.13,25600.0,7.5411,7.5411,7.5319,7.5319,25600.0
2013-01-31 15:15:00,8.13,8.14,8.13,8.14,13600.0,7.5319,7.5411,7.5319,7.5411,13600.0
2013-01-31 15:20:00,8.14,8.14,8.14,8.14,30400.0,7.5411,7.5411,7.5411,7.5411,30400.0
2013-01-31 15:25:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-01-31 15:30:00,8.13,8.15,8.13,8.15,125600.0,7.5319,7.5504,7.5319,7.5504,125600.0
2013-01-31 15:35:00,8.15,8.15,8.13,8.13,19200.0,7.5504,7.5504,7.5319,7.5319,19200.0
2013-01-31 15:40:00,8.13,8.13,8.13,8.13,8000.0,7.5319,7.5319,7.5319,7.5319,8000.0
2013-01-31 15:45:00,8.12,8.13,8.11,8.11,59200.0,7.5226,7.5319,7.5134,7.5134,59200.0
2013-01-31 15:50:00,8.11,8.14,8.11,8.14,44000.0,7.5134,7.5411,7.5134,7.5411,44000.0
2013-01-31 15:55:00,8.14,8.15,8.11,8.11,168000.0,7.5411,7.5504,7.5134,7.5134,168000.0
2013-02-01 09:30:00,8.29,8.29,8.23,8.23,140800.0,7.6801,7.6801,7.6245,7.6245,140800.0
2013-02-01 09:35:00,8.24,8.24,8.23,8.24,64000.0,7.6338,7.6338,7.6245,7.6338,64000.0
2013-02-01 09:40:00,8.23,8.26,8.23,8.24,122400.0,7.6245,7.6523,7.6245,7.6338,122400.0
2013-02-01 09:45:00,8.25,8.25,8.24,8.24,8000.0,7.6431,7.6431,7.6338,7.6338,8000.0
2013-02-01 09:50:00,8.24,8.24,8.23,8.24,43200.0,7.6338,7.6338,7.6245,7.6338,43200.0
2013-02-01 09:55:00,8.26,8.26,8.24,8.24,38400.0,7.6523,7.6523,7.6338,7.6338,38400.0
2013-02-01 10:00:00,8.25,8.3,8.25,8.3,63200.0,7.6431,7.6894,7.6431,7.6894,63200.0
2013-02-01 10:05:00,8.3,8.34,8.3,8.32,49600.0,7.6894,7.7264,7.6894,7.7079,49600.0
2013-02-01 10:10:00,8.32,8.33,8.32,8.32,25600.0,7.7079,7.7172,7.7079,7.7079,25600.0
2013-02-01 10:15:00,8.33,8.33,8.33,8.33,3200.0,7.7172,7.7172,7.7172,7.7172,3200.0
2013-02-01 10:20:00,8.33,8.34,8.33,8.33,8800.0,7.7172,7.7264,7.7172,7.7172,8800.0
2013-02-01 10:25:00,8.32,8.32,8.3,8.3,32800.0,7.7079,7.7079,7.6894,7.6894,32800.0
2013-02-01 10:30:00,8.31,8.31,8.3,8.3,35200.0,7.6986,7.6986,7.6894,7.6894,35200.0
2013-02-01 10:35:00,8.3,8.32,8.3,8.32,12800.0,7.6894,7.7079,7.6894,7.7079,12800.0
2013-02-01 10:40:00,8.31,8.32,8.31,8.32,11200.0,7.6986,7.7079,7.6986,7.7079,11200.0
2013-02-01 10:45:00,8.33,8.34,8.33,8.33,42400.0,7.7172,7.7264,7.7172,7.7172,42400.0
2013-02-01 10:50:00,8.33,8.33,8.31,8.31,64800.0,7.7172,7.7172,7.6986,7.6986,64800.0
2013-02-01 10:55:00,8.32,8.34,8.32,8.34,19200.0,7.7079,7.7264,7.7079,7.7264,19200.0
2013-02-01 11:00:00,8.34,8.35,8.34,8.34,24000.0,7.7264,7.7357,7.7264,7.7264,24000.0
2013-02-01 11:05:00,8.34,8.35,8.34,8.34,5600.0,7.7264,7.7357,7.7264,7.7264,5600.0
2013-02-01 11:10:00,8.34,8.35,8.34,8.35,21600.0,7.7264,7.7357,7.7264,7.7357,21600.0
2013-02-01 11:15:00,8.35,8.35,8.35,8.35,5600.0,7.7357,7.7357,7.7357,7.7357,5600.0
2013-02-01 11:20:00,8.35,8.35,8.34,8.34,16800.0,7.7357,7.7357,7.7264,7.7264,16800.0
2013-02-01 11:25:00,8.33,8.33,8.33,8.33,10400.0,7.7172,7.7172,7.7172,7.7172,10400.0
2013-02-01 11:30:00,8.33,8.33,8.32,8.33,20000.0,7.7172,7.7172,7.7079,7.7172,20000.0
2013-02-01 11:35:00,8.34,8.34,8.34,8.34,16000.0,7.7264,7.7264,7.7264,7.7264,16000.0
2013-02-01 11:40:00,8.34,8.35,8.34,8.35,6400.0,7.7264,7.7357,7.7264,7.7357,6400.0
2013-02-01 11:45:00,8.34,8.34,8.34,8.34,26400.0,7.7264,7.7264,7.7264,7.7264,26400.0
2013-02-01 11:50:00,8.33,8.34,8.33,8.34,1600.0,7.7172,7.7264,7.7172,7.7264,1600.0
2013-02-01 11:55:00,8.34,8.34,8.34,8.34,19200.0,7.7264,7.7264,7.7264,7.7264,19200.0
2013-02-01 12:00:00,8.34,8.34,8.34,8.34,12800.0,7.7264,7.7264,7.7264,7.7264,12800.0
2013-02-01 12:05:00,8.34,8.35,8.34,8.34,8800.0,7.7264,7.7357,7.7264,7.7264,8800.0
2013-02-01 12:10:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-01 12:15:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-01 12:20:00,8.33,8.33,8.33,8.33,20000.0,7.7172,7.7172,7.7172,7.7172,20000.0
2013-02-01 12:25:00,8.33,8.33,8.33,8.33,24000.0,7.7172,7.7172,7.7172,7.7172,24000.0
2013-02-01 12:30:00,8.33,8.34,8.33,8.34,9600.0,7.7172,7.7264,7.7172,7.7264,9600.0
2013-02-01 12:35:00,8.32,8.33,8.32,8.33,17600.0,7.7079,7.7172,7.7079,7.7172,17600.0
2013-02-01 12:40:00,8.32,8.33,8.32,8.33,4800.0,7.7079,7.7172,7.7079,7.7172,4800.0
2013-02-01 12:45:00,8.33,8.33,8.33,8.33,20000.0,7.7172,7.7172,7.7172,7.7172,20000.0
2013-02-01 12:50:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-01 12:55:00,8.34,8.34,8.34,8.34,5600.0,7.7264,7.7264,7.7264,7.7264,5600.0
2013-02-01 13:00:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-01 13:05:00,8.33,8.34,8.33,8.34,25600.0,7.7172,7.7264,7.7172,7.7264,25600.0
2013-02-01 13:10:00,8.34,8.35,8.34,8.35,15200.0,7.7264,7.7357,7.7264,7.7357,15200.0
2013-02-01 13:15:00,8.34,8.34,8.34,8.34,16800.0,7.7264,7.7264,7.7264,7.7264,16800.0
2013-02-01 13:20:00,8.34,8.35,8.34,8.35,21600.0,7.7264,7.7357,7.7264,7.7357,21600.0
2013-02-01 13:25:00,8.35,8.35,8.35,8.35,800.0,7.7357,7.7357,7.7357,7.7357,800.0
2013-02-01 13:30:00,8.36,8.36,8.36,8.36,7200.0,7.745,7.745,7.745,7.745,7200.0
2013-02-01 13:35:00,8.36,8.36,8.36,8.36,28800.0,7.745,7.745,7.745,7.745,28800.0
2013-02-01 13:40:00,8.36,8.36,8.35,8.36,20000.0,7.745,7.745,7.7357,7.745,20000.0
2013-02-01 13:45:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-01 13:50:00,8.36,8.36,8.36,8.36,12000.0,7.745,7.745,7.745,7.745,12000.0
2013-02-01 13:55:00,8.37,8.37,8.36,8.37,4000.0,7.7542,7.7542,7.745,7.7542,4000.0
2013-02-01 14:00:00,8.36,8.37,8.36,8.36,8800.0,7.745,7.7542,7.745,7.745,8800.0
2013-02-01 14:05:00,8.36,8.36,8.36,8.36,4000.0,7.745,7.745,7.745,7.745,4000.0
2013-02-01 14:10:00,8.36,8.36,8.35,8.35,32000.0,7.745,7.745,7.7357,7.7357,32000.0
2013-02-01 14:15:00,8.36,8.36,8.36,8.36,8800.0,7.745,7.745,7.745,7.745,8800.0
2013-02-01 14:20:00,8.36,8.37,8.36,8.37,10400.0,7.745,7.7542,7.745,7.7542,10400.0
2013-02-01 14:25:00,8.37,8.37,8.37,8.37,1600.0,7.7542,7.7542,7.7542,7.7542,1600.0
2013-02-01 14:30:00,8.36,8.37,8.36,8.36,38400.0,7.745,7.7542,7.745,7.745,38400.0
2013-02-01 14:35:00,8.36,8.36,8.35,8.35,35200.0,7.745,7.745,7.7357,7.7357,35200.0
2013-02-01 14:40:00,8.35,8.37,8.35,8.36,4800.0,7.7357,7.7542,7.7357,7.745,4800.0
2013-02-01 14:45:00,8.35,8.36,8.35,8.36,18400.0,7.7357,7.745,7.7357,7.745,18400.0
2013-02-01 14:50:00,8.36,8.36,8.35,8.35,5600.0,7.745,7.745,7.7357,7.7357,5600.0
2013-02-01 14:55:00,8.35,8.35,8.34,8.34,34400.0,7.7357,7.7357,7.7264,7.7264,34400.0
2013-02-01 15:00:00,8.34,8.35,8.34,8.34,14400.0,7.7264,7.7357,7.7264,7.7264,14400.0
2013-02-01 15:05:00,8.35,8.35,8.34,8.35,8800.0,7.7357,7.7357,7.7264,7.7357,8800.0
2013-02-01 15:10:00,8.35,8.36,8.35,8.36,6400.0,7.7357,7.745,7.7357,7.745,6400.0
2013-02-01 15:15:00,8.35,8.35,8.35,8.35,3200.0,7.7357,7.7357,7.7357,7.7357,3200.0
2013-02-01 15:20:00,8.35,8.35,8.33,8.33,21600.0,7.7357,7.7357,7.7172,7.7172,21600.0
2013-02-01 15:25:00,8.34,8.34,8.34,8.34,16000.0,7.7264,7.7264,7.7264,7.7264,16000.0
2013-02-01 15:30:00,8.34,8.35,8.33,8.35,25600.0,7.7264,7.7357,7.7172,7.7357,25600.0
2013-02-01 15:35:00,8.35,8.36,8.35,8.35,12000.0,7.7357,7.745,7.7357,7.7357,12000.0
2013-02-01 15:40:00,8.36,8.37,8.36,8.37,18400.0,7.745,7.7542,7.745,7.7542,18400.0
2013-02-01 15:45:00,8.37,8.38,8.37,8.38,74400.0,7.7542,7.7635,7.7542,7.7635,74400.0
2013-02-01 15:50:00,8.37,8.37,8.36,8.36,45600.0,7.7542,7.7542,7.745,7.745,45600.0
2013-02-01 15:55:00,8.36,8.36,8.34,8.35,103200.0,7.745,7.745,7.7264,7.7357,103200.0
2013-02-04 09:30:00,8.18,8.2,8.18,8.19,116800.0,7.5782,7.5967,7.5782,7.5875,116800.0
2013-02-04 09:35:00,8.18,8.21,8.18,8.19,30400.0,7.5782,7.606,7.5782,7.5875,30400.0
2013-02-04 09:40:00,8.18,8.19,8.16,8.17,73600.0,7.5782,7.5875,7.5597,7.5689,73600.0
2013-02-04 09:45:00,8.17,8.17,8.15,8.16,20800.0,7.5689,7.5689,7.5504,7.5597,20800.0
2013-02-04 09:50:00,8.17,8.2,8.17,8.19,109600.0,7.5689,7.5967,7.5689,7.5875,109600.0
2013-02-04 09:55:00,8.2,8.21,8.2,8.2,45600.0,7.5967,7.606,7.5967,7.5967,45600.0
2013-02-04 10:00:00,8.2,8.21,8.19,8.19,25600.0,7.5967,7.606,7.5875,7.5875,25600.0
2013-02-04 10:05:00,8.19,8.19,8.18,8.18,4800.0,7.5875,7.5875,7.5782,7.5782,4800.0
2013-02-04 10:10:00,8.19,8.2,8.18,8.19,169600.0,7.5875,7.5967,7.5782,7.5875,169600.0
2013-02-04 10:15:00,8.19,8.19,8.16,8.16,70400.0,7.5875,7.5875,7.5597,7.5597,70400.0
2013-02-04 10:20:00,8.17,8.18,8.16,8.18,37600.0,7.5689,7.5782,7.5597,7.5782,37600.0
2013-02-04 10:25:00,8.18,8.19,8.17,8.19,39200.0,7.5782,7.5875,7.5689,7.5875,39200.0
2013-02-04 10:30:00,8.17,8.17,8.16,8.16,44800.0,7.5689,7.5689,7.5597,7.5597,44800.0
2013-02-04 10:35:00,8.17,8.17,8.15,8.16,17600.0,7.5689,7.5689,7.5504,7.5597,17600.0
2013-02-04 10:40:00,8.14,8.14,8.14,8.14,37600.0,7.5411,7.5411,7.5411,7.5411,37600.0
2013-02-04 10:45:00,8.15,8.16,8.15,8.16,9600.0,7.5504,7.5597,7.5504,7.5597,9600.0
2013-02-04 10:50:00,8.16,8.16,8.16,8.16,34400.0,7.5597,7.5597,7.5597,7.5597,34400.0
2013-02-04 10:55:00,8.16,8.17,8.16,8.16,11200.0,7.5597,7.5689,7.5597,7.5597,11200.0
2013-02-04 11:00:00,8.15,8.16,8.15,8.16,16000.0,7.5504,7.5597,7.5504,7.5597,16000.0
2013-02-04 11:05:00,8.15,8.15,8.15,8.15,9600.0,7.5504,7.5504,7.5504,7.5504,9600.0
2013-02-04 11:10:00,8.15,8.16,8.15,8.16,4000.0,7.5504,7.5597,7.5504,7.5597,4000.0
2013-02-04 11:15:00,8.17,8.17,8.17,8.17,8800.0,7.5689,7.5689,7.5689,7.5689,8800.0
2013-02-04 11:20:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-02-04 11:25:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-02-04 11:30:00,8.15,8.16,8.15,8.15,48000.0,7.5504,7.5597,7.5504,7.5504,48000.0
2013-02-04 11:35:00,8.15,8.15,8.13,8.13,12800.0,7.5504,7.5504,7.5319,7.5319,12800.0
2013-02-04 11:40:00,8.14,8.14,8.13,8.14,26400.0,7.5411,7.5411,7.5319,7.5411,26400.0
2013-02-04 11:45:00,8.15,8.15,8.15,8.15,16000.0,7.5504,7.5504,7.5504,7.5504,16000.0
2013-02-04 11:50:00,8.15,8.15,8.15,8.15,6400.0,7.5504,7.5504,7.5504,7.5504,6400.0
2013-02-04 11:55:00,8.14,8.14,8.12,8.13,35200.0,7.5411,7.5411,7.5226,7.5319,35200.0
2013-02-04 12:00:00,8.12,8.12,8.11,8.12,28000.0,7.5226,7.5226,7.5134,7.5226,28000.0
2013-02-04 12:05:00,8.12,8.12,8.11,8.11,13600.0,7.5226,7.5226,7.5134,7.5134,13600.0
2013-02-04 12:10:00,8.12,8.13,8.11,8.13,26400.0,7.5226,7.5319,7.5134,7.5319,26400.0
2013-02-04 12:15:00,8.13,8.13,8.12,8.12,13600.0,7.5319,7.5319,7.5226,7.5226,13600.0
2013-02-04 12:20:00,8.11,8.12,8.11,8.12,16800.0,7.5134,7.5226,7.5134,7.5226,16800.0
2013-02-04 12:25:00,8.12,8.13,8.12,8.13,1600.0,7.5226,7.5319,7.5226,7.5319,1600.0
2013-02-04 12:30:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-02-04 12:35:00,8.13,8.14,8.13,8.14,4000.0,7.5319,7.5411,7.5319,7.5411,4000.0
2013-02-04 12:40:00,8.15,8.15,8.15,8.15,12000.0,7.5504,7.5504,7.5504,7.5504,12000.0
2013-02-04 12:45:00,8.16,8.16,8.16,8.16,4000.0,7.5597,7.5597,7.5597,7.5597,4000.0
2013-02-04 12:50:00,8.15,8.15,8.15,8.15,6400.0,7.5504,7.5504,7.5504,7.5504,6400.0
2013-02-04 12:55:00,8.15,8.15,8.14,8.15,6400.0,7.5504,7.5504,7.5411,7.5504,6400.0
2013-02-04 13:00:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-02-04 13:05:00,8.15,8.15,8.15,8.15,20800.0,7.5504,7.5504,7.5504,7.5504,20800.0
2013-02-04 13:10:00,8.16,8.16,8.16,8.16,7200.0,7.5597,7.5597,7.5597,7.5597,7200.0
2013-02-04 13:15:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-02-04 13:20:00,8.15,8.16,8.15,8.16,54400.0,7.5504,7.5597,7.5504,7.5597,54400.0
2013-02-04 13:25:00,8.16,8.16,8.15,8.15,12800.0,7.5597,7.5597,7.5504,7.5504,12800.0
2013-02-04 13:30:00,8.15,8.15,8.14,8.14,4000.0,7.5504,7.5504,7.5411,7.5411,4000.0
2013-02-04 13:35:00,8.14,8.14,8.13,8.13,1600.0,7.5411,7.5411,7.5319,7.5319,1600.0
2013-02-04 13:40:00,8.13,8.14,8.13,8.13,2400.0,7.5319,7.5411,7.5319,7.5319,2400.0
2013-02-04 13:45:00,8.13,8.13,8.13,8.13,8800.0,7.5319,7.5319,7.5319,7.5319,8800.0
2013-02-04 13:50:00,8.12,8.13,8.12,8.13,25600.0,7.5226,7.5319,7.5226,7.5319,25600.0
2013-02-04 13:55:00,8.13,8.14,8.13,8.14,16800.0,7.5319,7.5411,7.5319,7.5411,16800.0
2013-02-04 14:00:00,8.13,8.14,8.13,8.14,52000.0,7.5319,7.5411,7.5319,7.5411,52000.0
2013-02-04 14:05:00,8.14,8.14,8.14,8.14,47200.0,7.5411,7.5411,7.5411,7.5411,47200.0
2013-02-04 14:10:00,8.14,8.15,8.14,8.15,1600.0,7.5411,7.5504,7.5411,7.5504,1600.0
2013-02-04 14:15:00,8.14,8.14,8.14,8.14,14400.0,7.5411,7.5411,7.5411,7.5411,14400.0
2013-02-04 14:20:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-02-04 14:25:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-02-04 14:30:00,8.16,8.16,8.15,8.15,1600.0,7.5597,7.5597,7.5504,7.5504,1600.0
2013-02-04 14:35:00,8.16,8.16,8.16,8.16,27200.0,7.5597,7.5597,7.5597,7.5597,27200.0
2013-02-04 14:40:00,8.17,8.18,8.17,8.18,21600.0,7.5689,7.5782,7.5689,7.5782,21600.0
2013-02-04 14:45:00,8.18,8.18,8.17,8.17,6400.0,7.5782,7.5782,7.5689,7.5689,6400.0
2013-02-04 14:50:00,8.17,8.17,8.17,8.17,800.0,7.5689,7.5689,7.5689,7.5689,800.0
2013-02-04 14:55:00,8.18,8.18,8.18,8.18,800.0,7.5782,7.5782,7.5782,7.5782,800.0
2013-02-04 15:00:00,8.19,8.19,8.18,8.18,1600.0,7.5875,7.5875,7.5782,7.5782,1600.0
2013-02-04 15:05:00,8.18,8.18,8.18,8.18,16000.0,7.5782,7.5782,7.5782,7.5782,16000.0
2013-02-04 15:10:00,8.17,8.17,8.16,8.16,1600.0,7.5689,7.5689,7.5597,7.5597,1600.0
2013-02-04 15:15:00,8.17,8.17,8.17,8.17,16000.0,7.5689,7.5689,7.5689,7.5689,16000.0
2013-02-04 15:20:00,8.18,8.18,8.17,8.17,4800.0,7.5782,7.5782,7.5689,7.5689,4800.0
2013-02-04 15:25:00,8.17,8.2,8.17,8.19,52000.0,7.5689,7.5967,7.5689,7.5875,52000.0
2013-02-04 15:30:00,8.18,8.19,8.17,8.17,8800.0,7.5782,7.5875,7.5689,7.5689,8800.0
2013-02-04 15:35:00,8.15,8.15,8.15,8.15,8000.0,7.5504,7.5504,7.5504,7.5504,8000.0
2013-02-04 15:40:00,8.14,8.15,8.14,8.15,8800.0,7.5411,7.5504,7.5411,7.5504,8800.0
2013-02-04 15:45:00,8.14,8.15,8.13,8.14,15200.0,7.5411,7.5504,7.5319,7.5411,15200.0
2013-02-04 15:50:00,8.13,8.13,8.11,8.13,112800.0,7.5319,7.5319,7.5134,7.5319,112800.0
2013-02-04 15:55:00,8.13,8.13,8.11,8.12,23200.0,7.5319,7.5319,7.5134,7.5226,23200.0
2013-02-05 09:30:00,8.26,8.26,8.26,8.26,213600.0,7.6523,7.6523,7.6523,7.6523,213600.0
2013-02-05 09:35:00,8.27,8.28,8.27,8.27,93600.0,7.6616,7.6708,7.6616,7.6616,93600.0
2013-02-05 09:40:00,8.28,8.28,8.27,8.27,20800.0,7.6708,7.6708,7.6616,7.6616,20800.0
2013-02-05 09:45:00,8.29,8.29,8.27,8.29,19200.0,7.6801,7.6801,7.6616,7.6801,19200.0
2013-02-05 09:50:00,8.29,8.32,8.29,8.32,36000.0,7.6801,7.7079,7.6801,7.7079,36000.0
2013-02-05 09:55:00,8.33,8.34,8.33,8.33,44800.0,7.7172,7.7264,7.7172,7.7172,44800.0
2013-02-05 10:00:00,8.32,8.35,8.32,8.34,36000.0,7.7079,7.7357,7.7079,7.7264,36000.0
2013-02-05 10:05:00,8.34,8.35,8.33,8.33,85600.0,7.7264,7.7357,7.7172,7.7172,85600.0
2013-02-05 10:10:00,8.33,8.33,8.32,8.33,29600.0,7.7172,7.7172,7.7079,7.7172,29600.0
2013-02-05 10:15:00,8.34,8.34,8.31,8.31,9600.0,7.7264,7.7264,7.6986,7.6986,9600.0
2013-02-05 10:20:00,8.3,8.31,8.3,8.31,11200.0,7.6894,7.6986,7.6894,7.6986,11200.0
2013-02-05 10:25:00,8.31,8.31,8.31,8.31,5600.0,7.6986,7.6986,7.6986,7.6986,5600.0
2013-02-05 10:30:00,8.3,8.31,8.3,8.31,39200.0,7.6894,7.6986,7.6894,7.6986,39200.0
2013-02-05 10:35:00,8.31,8.34,8.31,8.34,9600.0,7.6986,7.7264,7.6986,7.7264,9600.0
2013-02-05 10:40:00,8.35,8.35,8.34,8.34,12000.0,7.7357,7.7357,7.7264,7.7264,12000.0
2013-02-05 10:45:00,8.34,8.34,8.33,8.33,3200.0,7.7264,7.7264,7.7172,7.7172,3200.0
2013-02-05 10:50:00,8.34,8.34,8.33,8.34,3200.0,7.7264,7.7264,7.7172,7.7264,3200.0
2013-02-05 10:55:00,8.33,8.34,8.33,8.34,5600.0,7.7172,7.7264,7.7172,7.7264,5600.0
2013-02-05 11:00:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-05 11:05:00,8.34,8.34,8.32,8.32,29600.0,7.7264,7.7264,7.7079,7.7079,29600.0
2013-02-05 11:10:00,8.33,8.33,8.33,8.33,11200.0,7.7172,7.7172,7.7172,7.7172,11200.0
2013-02-05 11:15:00,8.33,8.33,8.33,8.33,800.0,7.7172,7.7172,7.7172,7.7172,800.0
2013-02-05 11:20:00,8.33,8.33,8.33,8.33,11200.0,7.7172,7.7172,7.7172,7.7172,11200.0
2013-02-05 11:25:00,8.33,8.33,8.32,8.33,125600.0,7.7172,7.7172,7.7079,7.7172,125600.0
2013-02-05 11:30:00,8.32,8.34,8.32,8.34,4800.0,7.7079,7.7264,7.7079,7.7264,4800.0
2013-02-05 11:35:00,8.34,8.34,8.33,8.33,21600.0,7.7264,7.7264,7.7172,7.7172,21600.0
2013-02-05 11:40:00,8.33,8.33,8.32,8.32,8800.0,7.7172,7.7172,7.7079,7.7079,8800.0
2013-02-05 11:45:00,8.32,8.32,8.32,8.32,17600.0,7.7079,7.7079,7.7079,7.7079,17600.0
2013-02-05 11:50:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-05 11:55:00,8.31,8.31,8.31,8.31,18400.0,7.6986,7.6986,7.6986,7.6986,18400.0
2013-02-05 12:00:00,8.31,8.31,8.31,8.31,0.0,7.6986,7.6986,7.6986,7.6986,0.0
2013-02-05 12:05:00,8.32,8.32,8.31,8.31,6400.0,7.7079,7.7079,7.6986,7.6986,6400.0
2013-02-05 12:10:00,8.31,8.32,8.31,8.31,10400.0,7.6986,7.7079,7.6986,7.6986,10400.0
2013-02-05 12:15:00,8.32,8.32,8.31,8.31,2400.0,7.7079,7.7079,7.6986,7.6986,2400.0
2013-02-05 12:20:00,8.32,8.33,8.32,8.32,30400.0,7.7079,7.7172,7.7079,7.7079,30400.0
2013-02-05 12:25:00,8.33,8.33,8.31,8.31,68800.0,7.7172,7.7172,7.6986,7.6986,68800.0
2013-02-05 12:30:00,8.31,8.31,8.31,8.31,48000.0,7.6986,7.6986,7.6986,7.6986,48000.0
2013-02-05 12:35:00,8.32,8.32,8.31,8.31,4800.0,7.7079,7.7079,7.6986,7.6986,4800.0
2013-02-05 12:40:00,8.31,8.31,8.31,8.31,2400.0,7.6986,7.6986,7.6986,7.6986,2400.0
2013-02-05 12:45:00,8.31,8.31,8.31,8.31,8800.0,7.6986,7.6986,7.6986,7.6986,8800.0
2013-02-05 12:50:00,8.31,8.31,8.3,8.31,15200.0,7.6986,7.6986,7.6894,7.6986,15200.0
2013-02-05 12:55:00,8.31,8.32,8.31,8.31,58400.0,7.6986,7.7079,7.6986,7.6986,58400.0
2013-02-05 13:00:00,8.32,8.32,8.32,8.32,12000.0,7.7079,7.7079,7.7079,7.7079,12000.0
2013-02-05 13:05:00,8.32,8.32,8.32,8.32,9600.0,7.7079,7.7079,7.7079,7.7079,9600.0
2013-02-05 13:10:00,8.32,8.32,8.31,8.31,13600.0,7.7079,7.7079,7.6986,7.6986,13600.0
2013-02-05 13:15:00,8.32,8.32,8.32,8.32,16000.0,7.7079,7.7079,7.7079,7.7079,16000.0
2013-02-05 13:20:00,8.32,8.32,8.32,8.32,5600.0,7.7079,7.7079,7.7079,7.7079,5600.0
2013-02-05 13:25:00,8.33,8.34,8.33,8.34,67200.0,7.7172,7.7264,7.7172,7.7264,67200.0
2013-02-05 13:30:00,8.34,8.34,8.33,8.34,30400.0,7.7264,7.7264,7.7172,7.7264,30400.0
2013-02-05 13:35:00,8.34,8.34,8.34,8.34,19200.0,7.7264,7.7264,7.7264,7.7264,19200.0
2013-02-05 13:40:00,8.34,8.34,8.34,8.34,8000.0,7.7264,7.7264,7.7264,7.7264,8000.0
2013-02-05 13:45:00,8.34,8.34,8.33,8.33,35200.0,7.7264,7.7264,7.7172,7.7172,35200.0
2013-02-05 13:50:00,8.33,8.34,8.33,8.34,15200.0,7.7172,7.7264,7.7172,7.7264,15200.0
2013-02-05 13:55:00,8.33,8.34,8.33,8.33,26400.0,7.7172,7.7264,7.7172,7.7172,26400.0
2013-02-05 14:00:00,8.33,8.34,8.33,8.34,96000.0,7.7172,7.7264,7.7172,7.7264,96000.0
2013-02-05 14:05:00,8.34,8.34,8.34,8.34,72800.0,7.7264,7.7264,7.7264,7.7264,72800.0
2013-02-05 14:10:00,8.34,8.35,8.34,8.34,78400.0,7.7264,7.7357,7.7264,7.7264,78400.0
2013-02-05 14:15:00,8.35,8.35,8.35,8.35,39200.0,7.7357,7.7357,7.7357,7.7357,39200.0
2013-02-05 14:20:00,8.35,8.35,8.34,8.34,24800.0,7.7357,7.7357,7.7264,7.7264,24800.0
2013-02-05 14:25:00,8.34,8.35,8.34,8.34,17600.0,7.7264,7.7357,7.7264,7.7264,17600.0
2013-02-05 14:30:00,8.34,8.35,8.34,8.34,8800.0,7.7264,7.7357,7.7264,7.7264,8800.0
2013-02-05 14:35:00,8.34,8.34,8.34,8.34,29600.0,7.7264,7.7264,7.7264,7.7264,29600.0
2013-02-05 14:40:00,8.35,8.35,8.35,8.35,8000.0,7.7357,7.7357,7.7357,7.7357,8000.0
2013-02-05 14:45:00,8.36,8.36,8.36,8.36,6400.0,7.745,7.745,7.745,7.745,6400.0
2013-02-05 14:50:00,8.36,8.36,8.36,8.36,1600.0,7.745,7.745,7.745,7.745,1600.0
2013-02-05 14:55:00,8.35,8.35,8.35,8.35,28800.0,7.7357,7.7357,7.7357,7.7357,28800.0
2013-02-05 15:00:00,8.34,8.34,8.34,8.34,4000.0,7.7264,7.7264,7.7264,7.7264,4000.0
2013-02-05 15:05:00,8.35,8.35,8.34,8.35,26400.0,7.7357,7.7357,7.7264,7.7357,26400.0
2013-02-05 15:10:00,8.35,8.35,8.35,8.35,8800.0,7.7357,7.7357,7.7357,7.7357,8800.0
2013-02-05 15:15:00,8.36,8.36,8.35,8.35,10400.0,7.745,7.745,7.7357,7.7357,10400.0
2013-02-05 15:20:00,8.34,8.35,8.34,8.34,8000.0,7.7264,7.7357,7.7264,7.7264,8000.0
2013-02-05 15:25:00,8.34,8.35,8.34,8.35,19200.0,7.7264,7.7357,7.7264,7.7357,19200.0
2013-02-05 15:30:00,8.34,8.35,8.34,8.35,24000.0,7.7264,7.7357,7.7264,7.7357,24000.0
2013-02-05 15:35:00,8.34,8.34,8.33,8.33,25600.0,7.7264,7.7264,7.7172,7.7172,25600.0
2013-02-05 15:40:00,8.34,8.34,8.33,8.33,24800.0,7.7264,7.7264,7.7172,7.7172,24800.0
2013-02-05 15:45:00,8.33,8.33,8.32,8.32,33600.0,7.7172,7.7172,7.7079,7.7079,33600.0
2013-02-05 15:50:00,8.32,8.32,8.3,8.3,32800.0,7.7079,7.7079,7.6894,7.6894,32800.0
2013-02-05 15:55:00,8.3,8.31,8.29,8.3,152000.0,7.6894,7.6986,7.6801,7.6894,152000.0
2013-02-06 09:30:00,8.19,8.21,8.19,8.2,28000.0,7.5875,7.606,7.5875,7.5967,28000.0
2013-02-06 09:35:00,8.2,8.23,8.2,8.23,21600.0,7.5967,7.6245,7.5967,7.6245,21600.0
2013-02-06 09:40:00,8.23,8.25,8.23,8.25,30400.0,7.6245,7.6431,7.6245,7.6431,30400.0
2013-02-06 09:45:00,8.24,8.24,8.22,8.24,28800.0,7.6338,7.6338,7.6153,7.6338,28800.0
2013-02-06 09:50:00,8.24,8.24,8.24,8.24,2400.0,7.6338,7.6338,7.6338,7.6338,2400.0
2013-02-06 09:55:00,8.26,8.26,8.25,8.26,67200.0,7.6523,7.6523,7.6431,7.6523,67200.0
2013-02-06 10:00:00,8.27,8.27,8.25,8.25,162400.0,7.6616,7.6616,7.6431,7.6431,162400.0
2013-02-06 10:05:00,8.26,8.26,8.25,8.25,16000.0,7.6523,7.6523,7.6431,7.6431,16000.0
2013-02-06 10:10:00,8.26,8.27,8.26,8.27,10400.0,7.6523,7.6616,7.6523,7.6616,10400.0
2013-02-06 10:15:00,8.26,8.26,8.25,8.25,9600.0,7.6523,7.6523,7.6431,7.6431,9600.0
2013-02-06 10:20:00,8.25,8.25,8.25,8.25,3200.0,7.6431,7.6431,7.6431,7.6431,3200.0
2013-02-06 10:25:00,8.26,8.26,8.26,8.26,2400.0,7.6523,7.6523,7.6523,7.6523,2400.0
2013-02-06 10:30:00,8.25,8.25,8.24,8.24,13600.0,7.6431,7.6431,7.6338,7.6338,13600.0
2013-02-06 10:35:00,8.24,8.24,8.24,8.24,20800.0,7.6338,7.6338,7.6338,7.6338,20800.0
2013-02-06 10:40:00,8.24,8.24,8.24,8.24,2400.0,7.6338,7.6338,7.6338,7.6338,2400.0
2013-02-06 10:45:00,8.24,8.24,8.24,8.24,0.0,7.6338,7.6338,7.6338,7.6338,0.0
2013-02-06 10:50:00,8.27,8.28,8.27,8.28,18400.0,7.6616,7.6708,7.6616,7.6708,18400.0
2013-02-06 10:55:00,8.28,8.28,8.27,8.27,4000.0,7.6708,7.6708,7.6616,7.6616,4000.0
2013-02-06 11:00:00,8.28,8.29,8.28,8.29,10400.0,7.6708,7.6801,7.6708,7.6801,10400.0
2013-02-06 11:05:00,8.29,8.29,8.29,8.29,44800.0,7.6801,7.6801,7.6801,7.6801,44800.0
2013-02-06 11:10:00,8.3,8.3,8.29,8.29,10400.0,7.6894,7.6894,7.6801,7.6801,10400.0
2013-02-06 11:15:00,8.29,8.3,8.29,8.3,23200.0,7.6801,7.6894,7.6801,7.6894,23200.0
2013-02-06 11:20:00,8.3,8.31,8.3,8.31,14400.0,7.6894,7.6986,7.6894,7.6986,14400.0
2013-02-06 11:25:00,8.3,8.31,8.3,8.3,6400.0,7.6894,7.6986,7.6894,7.6894,6400.0
2013-02-06 11:30:00,8.3,8.3,8.3,8.3,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2013-02-06 11:35:00,8.29,8.29,8.29,8.29,16000.0,7.6801,7.6801,7.6801,7.6801,16000.0
2013-02-06 11:40:00,8.29,8.3,8.29,8.3,2400.0,7.6801,7.6894,7.6801,7.6894,2400.0
2013-02-06 11:45:00,8.3,8.3,8.3,8.3,7200.0,7.6894,7.6894,7.6894,7.6894,7200.0
2013-02-06 11:50:00,8.3,8.3,8.3,8.3,3200.0,7.6894,7.6894,7.6894,7.6894,3200.0
2013-02-06 11:55:00,8.31,8.31,8.31,8.31,20000.0,7.6986,7.6986,7.6986,7.6986,20000.0
2013-02-06 12:00:00,8.31,8.31,8.31,8.31,4000.0,7.6986,7.6986,7.6986,7.6986,4000.0
2013-02-06 12:05:00,8.31,8.31,8.31,8.31,65600.0,7.6986,7.6986,7.6986,7.6986,65600.0
2013-02-06 12:10:00,8.32,8.32,8.32,8.32,10400.0,7.7079,7.7079,7.7079,7.7079,10400.0
2013-02-06 12:15:00,8.32,8.33,8.32,8.33,44000.0,7.7079,7.7172,7.7079,7.7172,44000.0
2013-02-06 12:20:00,8.32,8.32,8.32,8.32,2400.0,7.7079,7.7079,7.7079,7.7079,2400.0
2013-02-06 12:25:00,8.32,8.32,8.32,8.32,800.0,7.7079,7.7079,7.7079,7.7079,800.0
2013-02-06 12:30:00,8.32,8.32,8.32,8.32,1600.0,7.7079,7.7079,7.7079,7.7079,1600.0
2013-02-06 12:35:00,8.33,8.34,8.33,8.34,10400.0,7.7172,7.7264,7.7172,7.7264,10400.0
2013-02-06 12:40:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-06 12:45:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-06 12:50:00,8.33,8.33,8.33,8.33,1600.0,7.7172,7.7172,7.7172,7.7172,1600.0
2013-02-06 12:55:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-06 13:00:00,8.3,8.31,8.29,8.29,35200.0,7.6894,7.6986,7.6801,7.6801,35200.0
2013-02-06 13:05:00,8.3,8.3,8.29,8.29,22400.0,7.6894,7.6894,7.6801,7.6801,22400.0
2013-02-06 13:10:00,8.29,8.29,8.29,8.29,47200.0,7.6801,7.6801,7.6801,7.6801,47200.0
2013-02-06 13:15:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-06 13:20:00,8.28,8.28,8.28,8.28,3200.0,7.6708,7.6708,7.6708,7.6708,3200.0
2013-02-06 13:25:00,8.26,8.27,8.26,8.26,20800.0,7.6523,7.6616,7.6523,7.6523,20800.0
2013-02-06 13:30:00,8.25,8.25,8.24,8.25,134400.0,7.6431,7.6431,7.6338,7.6431,134400.0
2013-02-06 13:35:00,8.26,8.26,8.26,8.26,800.0,7.6523,7.6523,7.6523,7.6523,800.0
2013-02-06 13:40:00,8.26,8.26,8.26,8.26,4800.0,7.6523,7.6523,7.6523,7.6523,4800.0
2013-02-06 13:45:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-02-06 13:50:00,8.26,8.26,8.25,8.26,7200.0,7.6523,7.6523,7.6431,7.6523,7200.0
2013-02-06 13:55:00,8.26,8.26,8.26,8.26,2400.0,7.6523,7.6523,7.6523,7.6523,2400.0
2013-02-06 14:00:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-02-06 14:05:00,8.26,8.26,8.26,8.26,14400.0,7.6523,7.6523,7.6523,7.6523,14400.0
2013-02-06 14:10:00,8.26,8.27,8.26,8.27,6400.0,7.6523,7.6616,7.6523,7.6616,6400.0
2013-02-06 14:15:00,8.27,8.27,8.27,8.27,800.0,7.6616,7.6616,7.6616,7.6616,800.0
2013-02-06 14:20:00,8.28,8.28,8.28,8.28,800.0,7.6708,7.6708,7.6708,7.6708,800.0
2013-02-06 14:25:00,8.27,8.27,8.26,8.26,9600.0,7.6616,7.6616,7.6523,7.6523,9600.0
2013-02-06 14:30:00,8.26,8.27,8.26,8.26,3200.0,7.6523,7.6616,7.6523,7.6523,3200.0
2013-02-06 14:35:00,8.27,8.27,8.27,8.27,1600.0,7.6616,7.6616,7.6616,7.6616,1600.0
2013-02-06 14:40:00,8.27,8.27,8.27,8.27,2400.0,7.6616,7.6616,7.6616,7.6616,2400.0
2013-02-06 14:45:00,8.28,8.28,8.28,8.28,3200.0,7.6708,7.6708,7.6708,7.6708,3200.0
2013-02-06 14:50:00,8.27,8.27,8.27,8.27,800.0,7.6616,7.6616,7.6616,7.6616,800.0
2013-02-06 14:55:00,8.29,8.29,8.29,8.29,5600.0,7.6801,7.6801,7.6801,7.6801,5600.0
2013-02-06 15:00:00,8.29,8.3,8.29,8.29,15200.0,7.6801,7.6894,7.6801,7.6801,15200.0
2013-02-06 15:05:00,8.29,8.29,8.29,8.29,3200.0,7.6801,7.6801,7.6801,7.6801,3200.0
2013-02-06 15:10:00,8.3,8.3,8.29,8.29,8000.0,7.6894,7.6894,7.6801,7.6801,8000.0
2013-02-06 15:15:00,8.29,8.3,8.29,8.3,60000.0,7.6801,7.6894,7.6801,7.6894,60000.0
2013-02-06 15:20:00,8.3,8.3,8.29,8.3,12800.0,7.6894,7.6894,7.6801,7.6894,12800.0
2013-02-06 15:25:00,8.3,8.31,8.3,8.31,17600.0,7.6894,7.6986,7.6894,7.6986,17600.0
2013-02-06 15:30:00,8.31,8.31,8.3,8.3,21600.0,7.6986,7.6986,7.6894,7.6894,21600.0
2013-02-06 15:35:00,8.31,8.31,8.3,8.3,47200.0,7.6986,7.6986,7.6894,7.6894,47200.0
2013-02-06 15:40:00,8.3,8.32,8.3,8.32,14400.0,7.6894,7.7079,7.6894,7.7079,14400.0
2013-02-06 15:45:00,8.3,8.3,8.3,8.3,1600.0,7.6894,7.6894,7.6894,7.6894,1600.0
2013-02-06 15:50:00,8.31,8.31,8.3,8.31,24800.0,7.6986,7.6986,7.6894,7.6986,24800.0
2013-02-06 15:55:00,8.31,8.32,8.31,8.32,94400.0,7.6986,7.7079,7.6986,7.7079,94400.0
2013-02-07 09:30:00,8.31,8.33,8.3,8.31,45600.0,7.6986,7.7172,7.6894,7.6986,45600.0
2013-02-07 09:35:00,8.31,8.33,8.3,8.3,21600.0,7.6986,7.7172,7.6894,7.6894,21600.0
2013-02-07 09:40:00,8.3,8.3,8.27,8.27,36800.0,7.6894,7.6894,7.6616,7.6616,36800.0
2013-02-07 09:45:00,8.28,8.3,8.28,8.28,9600.0,7.6708,7.6894,7.6708,7.6708,9600.0
2013-02-07 09:50:00,8.29,8.29,8.25,8.25,21600.0,7.6801,7.6801,7.6431,7.6431,21600.0
2013-02-07 09:55:00,8.25,8.26,8.25,8.26,56000.0,7.6431,7.6523,7.6431,7.6523,56000.0
2013-02-07 10:00:00,8.25,8.26,8.25,8.26,172000.0,7.6431,7.6523,7.6431,7.6523,172000.0
2013-02-07 10:05:00,8.26,8.26,8.23,8.24,17600.0,7.6523,7.6523,7.6245,7.6338,17600.0
2013-02-07 10:10:00,8.23,8.23,8.18,8.19,62400.0,7.6245,7.6245,7.5782,7.5875,62400.0
2013-02-07 10:15:00,8.19,8.2,8.19,8.2,24800.0,7.5875,7.5967,7.5875,7.5967,24800.0
2013-02-07 10:20:00,8.2,8.2,8.16,8.16,144800.0,7.5967,7.5967,7.5597,7.5597,144800.0
2013-02-07 10:25:00,8.14,8.16,8.14,8.15,36000.0,7.5411,7.5597,7.5411,7.5504,36000.0
2013-02-07 10:30:00,8.15,8.16,8.15,8.16,31200.0,7.5504,7.5597,7.5504,7.5597,31200.0
2013-02-07 10:35:00,8.14,8.14,8.12,8.13,44000.0,7.5411,7.5411,7.5226,7.5319,44000.0
2013-02-07 10:40:00,8.14,8.15,8.13,8.13,4800.0,7.5411,7.5504,7.5319,7.5319,4800.0
2013-02-07 10:45:00,8.13,8.13,8.11,8.12,42400.0,7.5319,7.5319,7.5134,7.5226,42400.0
2013-02-07 10:50:00,8.13,8.13,8.11,8.11,22400.0,7.5319,7.5319,7.5134,7.5134,22400.0
2013-02-07 10:55:00,8.13,8.15,8.13,8.15,36000.0,7.5319,7.5504,7.5319,7.5504,36000.0
2013-02-07 11:00:00,8.15,8.15,8.14,8.14,9600.0,7.5504,7.5504,7.5411,7.5411,9600.0
2013-02-07 11:05:00,8.15,8.17,8.15,8.17,62400.0,7.5504,7.5689,7.5504,7.5689,62400.0
2013-02-07 11:10:00,8.16,8.17,8.16,8.16,22400.0,7.5597,7.5689,7.5597,7.5597,22400.0
2013-02-07 11:15:00,8.16,8.16,8.14,8.14,8000.0,7.5597,7.5597,7.5411,7.5411,8000.0
2013-02-07 11:20:00,8.15,8.15,8.13,8.14,20800.0,7.5504,7.5504,7.5319,7.5411,20800.0
2013-02-07 11:25:00,8.14,8.14,8.14,8.14,24000.0,7.5411,7.5411,7.5411,7.5411,24000.0
2013-02-07 11:30:00,8.15,8.15,8.14,8.14,15200.0,7.5504,7.5504,7.5411,7.5411,15200.0
2013-02-07 11:35:00,8.13,8.13,8.11,8.12,43200.0,7.5319,7.5319,7.5134,7.5226,43200.0
2013-02-07 11:40:00,8.11,8.12,8.09,8.1,130400.0,7.5134,7.5226,7.4948,7.5041,130400.0
2013-02-07 11:45:00,8.1,8.11,8.1,8.11,16000.0,7.5041,7.5134,7.5041,7.5134,16000.0
2013-02-07 11:50:00,8.11,8.12,8.11,8.12,7200.0,7.5134,7.5226,7.5134,7.5226,7200.0
2013-02-07 11:55:00,8.12,8.12,8.12,8.12,0.0,7.5226,7.5226,7.5226,7.5226,0.0
2013-02-07 12:00:00,8.1,8.13,8.1,8.13,18400.0,7.5041,7.5319,7.5041,7.5319,18400.0
2013-02-07 12:05:00,8.13,8.13,8.13,8.13,8800.0,7.5319,7.5319,7.5319,7.5319,8800.0
2013-02-07 12:10:00,8.13,8.13,8.13,8.13,8000.0,7.5319,7.5319,7.5319,7.5319,8000.0
2013-02-07 12:15:00,8.13,8.13,8.13,8.13,2400.0,7.5319,7.5319,7.5319,7.5319,2400.0
2013-02-07 12:20:00,8.14,8.14,8.14,8.14,50400.0,7.5411,7.5411,7.5411,7.5411,50400.0
2013-02-07 12:25:00,8.14,8.14,8.14,8.14,28800.0,7.5411,7.5411,7.5411,7.5411,28800.0
2013-02-07 12:30:00,8.15,8.15,8.15,8.15,67200.0,7.5504,7.5504,7.5504,7.5504,67200.0
2013-02-07 12:35:00,8.16,8.17,8.16,8.17,16800.0,7.5597,7.5689,7.5597,7.5689,16800.0
2013-02-07 12:40:00,8.17,8.17,8.17,8.17,20800.0,7.5689,7.5689,7.5689,7.5689,20800.0
2013-02-07 12:45:00,8.18,8.18,8.17,8.17,22400.0,7.5782,7.5782,7.5689,7.5689,22400.0
2013-02-07 12:50:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-02-07 12:55:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-02-07 13:00:00,8.17,8.18,8.17,8.18,4800.0,7.5689,7.5782,7.5689,7.5782,4800.0
2013-02-07 13:05:00,8.18,8.18,8.16,8.16,20000.0,7.5782,7.5782,7.5597,7.5597,20000.0
2013-02-07 13:10:00,8.16,8.17,8.16,8.17,6400.0,7.5597,7.5689,7.5597,7.5689,6400.0
2013-02-07 13:15:00,8.17,8.17,8.17,8.17,800.0,7.5689,7.5689,7.5689,7.5689,800.0
2013-02-07 13:20:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-02-07 13:25:00,8.18,8.19,8.18,8.19,75200.0,7.5782,7.5875,7.5782,7.5875,75200.0
2013-02-07 13:30:00,8.19,8.19,8.19,8.19,4000.0,7.5875,7.5875,7.5875,7.5875,4000.0
2013-02-07 13:35:00,8.19,8.19,8.19,8.19,3200.0,7.5875,7.5875,7.5875,7.5875,3200.0
2013-02-07 13:40:00,8.2,8.21,8.2,8.21,11200.0,7.5967,7.606,7.5967,7.606,11200.0
2013-02-07 13:45:00,8.22,8.22,8.22,8.22,57600.0,7.6153,7.6153,7.6153,7.6153,57600.0
2013-02-07 13:50:00,8.22,8.22,8.22,8.22,1600.0,7.6153,7.6153,7.6153,7.6153,1600.0
2013-02-07 13:55:00,8.23,8.24,8.23,8.24,4800.0,7.6245,7.6338,7.6245,7.6338,4800.0
2013-02-07 14:00:00,8.24,8.26,8.24,8.25,63200.0,7.6338,7.6523,7.6338,7.6431,63200.0
2013-02-07 14:05:00,8.25,8.25,8.23,8.24,12800.0,7.6431,7.6431,7.6245,7.6338,12800.0
2013-02-07 14:10:00,8.24,8.24,8.23,8.23,3200.0,7.6338,7.6338,7.6245,7.6245,3200.0
2013-02-07 14:15:00,8.24,8.24,8.24,8.24,800.0,7.6338,7.6338,7.6338,7.6338,800.0
2013-02-07 14:20:00,8.24,8.24,8.24,8.24,1600.0,7.6338,7.6338,7.6338,7.6338,1600.0
2013-02-07 14:25:00,8.23,8.25,8.23,8.25,27200.0,7.6245,7.6431,7.6245,7.6431,27200.0
2013-02-07 14:30:00,8.24,8.24,8.23,8.23,4000.0,7.6338,7.6338,7.6245,7.6245,4000.0
2013-02-07 14:35:00,8.22,8.22,8.21,8.21,20800.0,7.6153,7.6153,7.606,7.606,20800.0
2013-02-07 14:40:00,8.22,8.22,8.21,8.22,6400.0,7.6153,7.6153,7.606,7.6153,6400.0
2013-02-07 14:45:00,8.22,8.22,8.22,8.22,3200.0,7.6153,7.6153,7.6153,7.6153,3200.0
2013-02-07 14:50:00,8.24,8.24,8.24,8.24,19200.0,7.6338,7.6338,7.6338,7.6338,19200.0
2013-02-07 14:55:00,8.24,8.25,8.24,8.25,35200.0,7.6338,7.6431,7.6338,7.6431,35200.0
2013-02-07 15:00:00,8.25,8.25,8.25,8.25,0.0,7.6431,7.6431,7.6431,7.6431,0.0
2013-02-07 15:05:00,8.25,8.27,8.25,8.27,28800.0,7.6431,7.6616,7.6431,7.6616,28800.0
2013-02-07 15:10:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-02-07 15:15:00,8.25,8.26,8.25,8.26,8800.0,7.6431,7.6523,7.6431,7.6523,8800.0
2013-02-07 15:20:00,8.26,8.26,8.24,8.24,13600.0,7.6523,7.6523,7.6338,7.6338,13600.0
2013-02-07 15:25:00,8.24,8.25,8.24,8.25,4800.0,7.6338,7.6431,7.6338,7.6431,4800.0
2013-02-07 15:30:00,8.24,8.25,8.24,8.25,3200.0,7.6338,7.6431,7.6338,7.6431,3200.0
2013-02-07 15:35:00,8.24,8.24,8.23,8.23,12800.0,7.6338,7.6338,7.6245,7.6245,12800.0
2013-02-07 15:40:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-02-07 15:45:00,8.24,8.24,8.24,8.24,4800.0,7.6338,7.6338,7.6338,7.6338,4800.0
2013-02-07 15:50:00,8.25,8.25,8.24,8.24,18400.0,7.6431,7.6431,7.6338,7.6338,18400.0
2013-02-07 15:55:00,8.25,8.25,8.24,8.25,108800.0,7.6431,7.6431,7.6338,7.6431,108800.0
2013-02-08 09:30:00,8.27,8.3,8.27,8.29,57600.0,7.6616,7.6894,7.6616,7.6801,57600.0
2013-02-08 09:35:00,8.3,8.33,8.3,8.33,138400.0,7.6894,7.7172,7.6894,7.7172,138400.0
2013-02-08 09:40:00,8.34,8.35,8.34,8.34,144000.0,7.7264,7.7357,7.7264,7.7264,144000.0
2013-02-08 09:45:00,8.35,8.35,8.33,8.33,36000.0,7.7357,7.7357,7.7172,7.7172,36000.0
2013-02-08 09:50:00,8.34,8.38,8.34,8.38,31200.0,7.7264,7.7635,7.7264,7.7635,31200.0
2013-02-08 09:55:00,8.38,8.39,8.38,8.38,27200.0,7.7635,7.7728,7.7635,7.7635,27200.0
2013-02-08 10:00:00,8.38,8.38,8.38,8.38,33600.0,7.7635,7.7635,7.7635,7.7635,33600.0
2013-02-08 10:05:00,8.38,8.38,8.38,8.38,25600.0,7.7635,7.7635,7.7635,7.7635,25600.0
2013-02-08 10:10:00,8.37,8.37,8.36,8.37,32000.0,7.7542,7.7542,7.745,7.7542,32000.0
2013-02-08 10:15:00,8.37,8.37,8.37,8.37,2400.0,7.7542,7.7542,7.7542,7.7542,2400.0
2013-02-08 10:20:00,8.37,8.37,8.37,8.37,800.0,7.7542,7.7542,7.7542,7.7542,800.0
2013-02-08 10:25:00,8.38,8.38,8.37,8.37,12000.0,7.7635,7.7635,7.7542,7.7542,12000.0
2013-02-08 10:30:00,8.37,8.37,8.36,8.36,53600.0,7.7542,7.7542,7.745,7.745,53600.0
2013-02-08 10:35:00,8.38,8.39,8.37,8.39,27200.0,7.7635,7.7728,7.7542,7.7728,27200.0
2013-02-08 10:40:00,8.39,8.39,8.37,8.37,28800.0,7.7728,7.7728,7.7542,7.7542,28800.0
2013-02-08 10:45:00,8.37,8.38,8.37,8.38,5600.0,7.7542,7.7635,7.7542,7.7635,5600.0
2013-02-08 10:50:00,8.37,8.38,8.37,8.38,72000.0,7.7542,7.7635,7.7542,7.7635,72000.0
2013-02-08 10:55:00,8.37,8.37,8.36,8.36,52000.0,7.7542,7.7542,7.745,7.745,52000.0
2013-02-08 11:00:00,8.36,8.37,8.36,8.36,40000.0,7.745,7.7542,7.745,7.745,40000.0
2013-02-08 11:05:00,8.34,8.35,8.34,8.35,80000.0,7.7264,7.7357,7.7264,7.7357,80000.0
2013-02-08 11:10:00,8.34,8.34,8.34,8.34,33600.0,7.7264,7.7264,7.7264,7.7264,33600.0
2013-02-08 11:15:00,8.33,8.34,8.33,8.34,9600.0,7.7172,7.7264,7.7172,7.7264,9600.0
2013-02-08 11:20:00,8.34,8.34,8.34,8.34,3200.0,7.7264,7.7264,7.7264,7.7264,3200.0
2013-02-08 11:25:00,8.33,8.34,8.33,8.33,8800.0,7.7172,7.7264,7.7172,7.7172,8800.0
2013-02-08 11:30:00,8.33,8.33,8.31,8.32,18400.0,7.7172,7.7172,7.6986,7.7079,18400.0
2013-02-08 11:35:00,8.32,8.33,8.32,8.33,58400.0,7.7079,7.7172,7.7079,7.7172,58400.0
2013-02-08 11:40:00,8.33,8.34,8.33,8.33,62400.0,7.7172,7.7264,7.7172,7.7172,62400.0
2013-02-08 11:45:00,8.33,8.34,8.33,8.34,31200.0,7.7172,7.7264,7.7172,7.7264,31200.0
2013-02-08 11:50:00,8.34,8.35,8.34,8.35,31200.0,7.7264,7.7357,7.7264,7.7357,31200.0
2013-02-08 11:55:00,8.35,8.35,8.34,8.34,4000.0,7.7357,7.7357,7.7264,7.7264,4000.0
2013-02-08 12:00:00,8.34,8.35,8.34,8.35,14400.0,7.7264,7.7357,7.7264,7.7357,14400.0
2013-02-08 12:05:00,8.35,8.35,8.35,8.35,16000.0,7.7357,7.7357,7.7357,7.7357,16000.0
2013-02-08 12:10:00,8.35,8.35,8.35,8.35,5600.0,7.7357,7.7357,7.7357,7.7357,5600.0
2013-02-08 12:15:00,8.35,8.35,8.35,8.35,24000.0,7.7357,7.7357,7.7357,7.7357,24000.0
2013-02-08 12:20:00,8.35,8.35,8.34,8.35,11200.0,7.7357,7.7357,7.7264,7.7357,11200.0
2013-02-08 12:25:00,8.34,8.34,8.34,8.34,17600.0,7.7264,7.7264,7.7264,7.7264,17600.0
2013-02-08 12:30:00,8.33,8.33,8.33,8.33,5600.0,7.7172,7.7172,7.7172,7.7172,5600.0
2013-02-08 12:35:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-08 12:40:00,8.33,8.33,8.33,8.33,5600.0,7.7172,7.7172,7.7172,7.7172,5600.0
2013-02-08 12:45:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 12:50:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 12:55:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 13:00:00,8.34,8.34,8.34,8.34,16800.0,7.7264,7.7264,7.7264,7.7264,16800.0
2013-02-08 13:05:00,8.34,8.34,8.34,8.34,8800.0,7.7264,7.7264,7.7264,7.7264,8800.0
2013-02-08 13:10:00,8.34,8.34,8.34,8.34,4000.0,7.7264,7.7264,7.7264,7.7264,4000.0
2013-02-08 13:15:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:20:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:25:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 13:30:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:35:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:40:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:45:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 13:50:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 13:55:00,8.34,8.34,8.34,8.34,3200.0,7.7264,7.7264,7.7264,7.7264,3200.0
2013-02-08 14:00:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 14:05:00,8.34,8.34,8.34,8.34,5600.0,7.7264,7.7264,7.7264,7.7264,5600.0
2013-02-08 14:10:00,8.34,8.34,8.34,8.34,15200.0,7.7264,7.7264,7.7264,7.7264,15200.0
2013-02-08 14:15:00,8.33,8.33,8.33,8.33,8800.0,7.7172,7.7172,7.7172,7.7172,8800.0
2013-02-08 14:20:00,8.33,8.33,8.33,8.33,13600.0,7.7172,7.7172,7.7172,7.7172,13600.0
2013-02-08 14:25:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-08 14:30:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-08 14:35:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 14:40:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 14:45:00,8.33,8.33,8.33,8.33,9600.0,7.7172,7.7172,7.7172,7.7172,9600.0
2013-02-08 14:50:00,8.33,8.33,8.33,8.33,3200.0,7.7172,7.7172,7.7172,7.7172,3200.0
2013-02-08 14:55:00,8.33,8.33,8.33,8.33,13600.0,7.7172,7.7172,7.7172,7.7172,13600.0
2013-02-08 15:00:00,8.33,8.33,8.32,8.33,4000.0,7.7172,7.7172,7.7079,7.7172,4000.0
2013-02-08 15:05:00,8.32,8.32,8.32,8.32,3200.0,7.7079,7.7079,7.7079,7.7079,3200.0
2013-02-08 15:10:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-08 15:15:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-08 15:20:00,8.31,8.32,8.31,8.32,4000.0,7.6986,7.7079,7.6986,7.7079,4000.0
2013-02-08 15:25:00,8.31,8.32,8.31,8.32,3200.0,7.6986,7.7079,7.6986,7.7079,3200.0
2013-02-08 15:30:00,8.31,8.31,8.31,8.31,8800.0,7.6986,7.6986,7.6986,7.6986,8800.0
2013-02-08 15:35:00,8.3,8.3,8.29,8.29,30400.0,7.6894,7.6894,7.6801,7.6801,30400.0
2013-02-08 15:40:00,8.3,8.3,8.3,8.3,800.0,7.6894,7.6894,7.6894,7.6894,800.0
2013-02-08 15:45:00,8.31,8.31,8.31,8.31,2400.0,7.6986,7.6986,7.6986,7.6986,2400.0
2013-02-08 15:50:00,8.32,8.33,8.32,8.33,9600.0,7.7079,7.7172,7.7079,7.7172,9600.0
2013-02-08 15:55:00,8.32,8.33,8.31,8.33,110400.0,7.7079,7.7172,7.6986,7.7172,110400.0
2013-02-11 09:30:00,8.35,8.35,8.3,8.3,84000.0,7.7357,7.7357,7.6894,7.6894,84000.0
2013-02-11 09:35:00,8.3,8.3,8.28,8.29,21600.0,7.6894,7.6894,7.6708,7.6801,21600.0
2013-02-11 09:40:00,8.28,8.28,8.27,8.27,10400.0,7.6708,7.6708,7.6616,7.6616,10400.0
2013-02-11 09:45:00,8.27,8.28,8.26,8.28,8000.0,7.6616,7.6708,7.6523,7.6708,8000.0
2013-02-11 09:50:00,8.28,8.28,8.27,8.28,8800.0,7.6708,7.6708,7.6616,7.6708,8800.0
2013-02-11 09:55:00,8.27,8.27,8.27,8.27,3200.0,7.6616,7.6616,7.6616,7.6616,3200.0
2013-02-11 10:00:00,8.27,8.29,8.27,8.29,30400.0,7.6616,7.6801,7.6616,7.6801,30400.0
2013-02-11 10:05:00,8.28,8.29,8.28,8.28,91200.0,7.6708,7.6801,7.6708,7.6708,91200.0
2013-02-11 10:10:00,8.29,8.29,8.28,8.28,67200.0,7.6801,7.6801,7.6708,7.6708,67200.0
2013-02-11 10:15:00,8.28,8.28,8.25,8.26,123200.0,7.6708,7.6708,7.6431,7.6523,123200.0
2013-02-11 10:20:00,8.26,8.27,8.26,8.26,72000.0,7.6523,7.6616,7.6523,7.6523,72000.0
2013-02-11 10:25:00,8.26,8.28,8.26,8.28,7200.0,7.6523,7.6708,7.6523,7.6708,7200.0
2013-02-11 10:30:00,8.27,8.28,8.27,8.27,17600.0,7.6616,7.6708,7.6616,7.6616,17600.0
2013-02-11 10:35:00,8.28,8.28,8.27,8.27,1600.0,7.6708,7.6708,7.6616,7.6616,1600.0
2013-02-11 10:40:00,8.29,8.29,8.29,8.29,18400.0,7.6801,7.6801,7.6801,7.6801,18400.0
2013-02-11 10:45:00,8.3,8.3,8.3,8.3,2400.0,7.6894,7.6894,7.6894,7.6894,2400.0
2013-02-11 10:50:00,8.3,8.3,8.3,8.3,1600.0,7.6894,7.6894,7.6894,7.6894,1600.0
2013-02-11 10:55:00,8.3,8.3,8.3,8.3,11200.0,7.6894,7.6894,7.6894,7.6894,11200.0
2013-02-11 11:00:00,8.31,8.32,8.31,8.32,10400.0,7.6986,7.7079,7.6986,7.7079,10400.0
2013-02-11 11:05:00,8.31,8.32,8.31,8.32,10400.0,7.6986,7.7079,7.6986,7.7079,10400.0
2013-02-11 11:10:00,8.32,8.32,8.31,8.32,33600.0,7.7079,7.7079,7.6986,7.7079,33600.0
2013-02-11 11:15:00,8.32,8.32,8.31,8.31,23200.0,7.7079,7.7079,7.6986,7.6986,23200.0
2013-02-11 11:20:00,8.31,8.31,8.31,8.31,16800.0,7.6986,7.6986,7.6986,7.6986,16800.0
2013-02-11 11:25:00,8.31,8.31,8.31,8.31,3200.0,7.6986,7.6986,7.6986,7.6986,3200.0
2013-02-11 11:30:00,8.31,8.31,8.31,8.31,5600.0,7.6986,7.6986,7.6986,7.6986,5600.0
2013-02-11 11:35:00,8.31,8.31,8.31,8.31,1600.0,7.6986,7.6986,7.6986,7.6986,1600.0
2013-02-11 11:40:00,8.31,8.31,8.31,8.31,1600.0,7.6986,7.6986,7.6986,7.6986,1600.0
2013-02-11 11:45:00,8.31,8.31,8.31,8.31,4000.0,7.6986,7.6986,7.6986,7.6986,4000.0
2013-02-11 11:50:00,8.31,8.32,8.31,8.32,19200.0,7.6986,7.7079,7.6986,7.7079,19200.0
2013-02-11 11:55:00,8.31,8.32,8.31,8.32,12000.0,7.6986,7.7079,7.6986,7.7079,12000.0
2013-02-11 12:00:00,8.32,8.32,8.31,8.31,19200.0,7.7079,7.7079,7.6986,7.6986,19200.0
2013-02-11 12:05:00,8.31,8.31,8.31,8.31,800.0,7.6986,7.6986,7.6986,7.6986,800.0
2013-02-11 12:10:00,8.3,8.3,8.29,8.29,17600.0,7.6894,7.6894,7.6801,7.6801,17600.0
2013-02-11 12:15:00,8.29,8.29,8.29,8.29,4800.0,7.6801,7.6801,7.6801,7.6801,4800.0
2013-02-11 12:20:00,8.3,8.3,8.3,8.3,2400.0,7.6894,7.6894,7.6894,7.6894,2400.0
2013-02-11 12:25:00,8.3,8.3,8.3,8.3,800.0,7.6894,7.6894,7.6894,7.6894,800.0
2013-02-11 12:30:00,8.29,8.29,8.29,8.29,12000.0,7.6801,7.6801,7.6801,7.6801,12000.0
2013-02-11 12:35:00,8.29,8.29,8.29,8.29,5600.0,7.6801,7.6801,7.6801,7.6801,5600.0
2013-02-11 12:40:00,8.28,8.28,8.28,8.28,11200.0,7.6708,7.6708,7.6708,7.6708,11200.0
2013-02-11 12:45:00,8.28,8.28,8.27,8.27,3200.0,7.6708,7.6708,7.6616,7.6616,3200.0
2013-02-11 12:50:00,8.27,8.27,8.27,8.27,1600.0,7.6616,7.6616,7.6616,7.6616,1600.0
2013-02-11 12:55:00,8.28,8.29,8.28,8.29,13600.0,7.6708,7.6801,7.6708,7.6801,13600.0
2013-02-11 13:00:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:05:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:10:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:15:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:20:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:25:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-11 13:30:00,8.29,8.3,8.29,8.3,72800.0,7.6801,7.6894,7.6801,7.6894,72800.0
2013-02-11 13:35:00,8.29,8.29,8.28,8.28,32800.0,7.6801,7.6801,7.6708,7.6708,32800.0
2013-02-11 13:40:00,8.28,8.28,8.28,8.28,0.0,7.6708,7.6708,7.6708,7.6708,0.0
2013-02-11 13:45:00,8.28,8.28,8.28,8.28,0.0,7.6708,7.6708,7.6708,7.6708,0.0
2013-02-11 13:50:00,8.28,8.28,8.28,8.28,2400.0,7.6708,7.6708,7.6708,7.6708,2400.0
2013-02-11 13:55:00,8.29,8.29,8.29,8.29,14400.0,7.6801,7.6801,7.6801,7.6801,14400.0
2013-02-11 14:00:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 14:05:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-11 14:10:00,8.29,8.29,8.29,8.29,7200.0,7.6801,7.6801,7.6801,7.6801,7200.0
2013-02-11 14:15:00,8.29,8.29,8.29,8.29,800.0,7.6801,7.6801,7.6801,7.6801,800.0
2013-02-11 14:20:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 14:25:00,8.3,8.3,8.29,8.29,24000.0,7.6894,7.6894,7.6801,7.6801,24000.0
2013-02-11 14:30:00,8.29,8.29,8.29,8.29,15200.0,7.6801,7.6801,7.6801,7.6801,15200.0
2013-02-11 14:35:00,8.29,8.29,8.29,8.29,19200.0,7.6801,7.6801,7.6801,7.6801,19200.0
2013-02-11 14:40:00,8.3,8.3,8.3,8.3,22400.0,7.6894,7.6894,7.6894,7.6894,22400.0
2013-02-11 14:45:00,8.29,8.3,8.29,8.29,20000.0,7.6801,7.6894,7.6801,7.6801,20000.0
2013-02-11 14:50:00,8.3,8.3,8.28,8.28,14400.0,7.6894,7.6894,7.6708,7.6708,14400.0
2013-02-11 14:55:00,8.28,8.29,8.28,8.29,12000.0,7.6708,7.6801,7.6708,7.6801,12000.0
2013-02-11 15:00:00,8.3,8.3,8.3,8.3,2400.0,7.6894,7.6894,7.6894,7.6894,2400.0
2013-02-11 15:05:00,8.3,8.3,8.3,8.3,1600.0,7.6894,7.6894,7.6894,7.6894,1600.0
2013-02-11 15:10:00,8.3,8.31,8.3,8.31,24800.0,7.6894,7.6986,7.6894,7.6986,24800.0
2013-02-11 15:15:00,8.31,8.31,8.31,8.31,8800.0,7.6986,7.6986,7.6986,7.6986,8800.0
2013-02-11 15:20:00,8.31,8.31,8.31,8.31,9600.0,7.6986,7.6986,7.6986,7.6986,9600.0
2013-02-11 15:25:00,8.31,8.31,8.3,8.3,4800.0,7.6986,7.6986,7.6894,7.6894,4800.0
2013-02-11 15:30:00,8.3,8.32,8.3,8.32,3200.0,7.6894,7.7079,7.6894,7.7079,3200.0
2013-02-11 15:35:00,8.32,8.32,8.31,8.32,20000.0,7.7079,7.7079,7.6986,7.7079,20000.0
2013-02-11 15:40:00,8.32,8.33,8.32,8.33,4800.0,7.7079,7.7172,7.7079,7.7172,4800.0
2013-02-11 15:45:00,8.32,8.33,8.32,8.33,8800.0,7.7079,7.7172,7.7079,7.7172,8800.0
2013-02-11 15:50:00,8.33,8.33,8.32,8.32,8000.0,7.7172,7.7172,7.7079,7.7079,8000.0
2013-02-11 15:55:00,8.31,8.31,8.3,8.3,50400.0,7.6986,7.6986,7.6894,7.6894,50400.0
2013-02-12 09:30:00,8.32,8.35,8.31,8.33,70400.0,7.7079,7.7357,7.6986,7.7172,70400.0
2013-02-12 09:35:00,8.32,8.33,8.31,8.31,38400.0,7.7079,7.7172,7.6986,7.6986,38400.0
2013-02-12 09:40:00,8.32,8.32,8.31,8.31,193600.0,7.7079,7.7079,7.6986,7.6986,193600.0
2013-02-12 09:45:00,8.31,8.32,8.3,8.31,69600.0,7.6986,7.7079,7.6894,7.6986,69600.0
2013-02-12 09:50:00,8.31,8.33,8.31,8.33,20800.0,7.6986,7.7172,7.6986,7.7172,20800.0
2013-02-12 09:55:00,8.34,8.34,8.32,8.33,48800.0,7.7264,7.7264,7.7079,7.7172,48800.0
2013-02-12 10:00:00,8.33,8.36,8.33,8.36,80800.0,7.7172,7.745,7.7172,7.745,80800.0
2013-02-12 10:05:00,8.36,8.37,8.36,8.36,24800.0,7.745,7.7542,7.745,7.745,24800.0
2013-02-12 10:10:00,8.35,8.35,8.35,8.35,3200.0,7.7357,7.7357,7.7357,7.7357,3200.0
2013-02-12 10:15:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-12 10:20:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-12 10:25:00,8.37,8.37,8.36,8.36,24000.0,7.7542,7.7542,7.745,7.745,24000.0
2013-02-12 10:30:00,8.34,8.36,8.34,8.35,3200.0,7.7264,7.745,7.7264,7.7357,3200.0
2013-02-12 10:35:00,8.34,8.34,8.34,8.34,14400.0,7.7264,7.7264,7.7264,7.7264,14400.0
2013-02-12 10:40:00,8.34,8.35,8.34,8.34,17600.0,7.7264,7.7357,7.7264,7.7264,17600.0
2013-02-12 10:45:00,8.34,8.35,8.34,8.35,47200.0,7.7264,7.7357,7.7264,7.7357,47200.0
2013-02-12 10:50:00,8.35,8.36,8.35,8.35,14400.0,7.7357,7.745,7.7357,7.7357,14400.0
2013-02-12 10:55:00,8.35,8.35,8.35,8.35,4800.0,7.7357,7.7357,7.7357,7.7357,4800.0
2013-02-12 11:00:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-12 11:05:00,8.36,8.37,8.36,8.37,6400.0,7.745,7.7542,7.745,7.7542,6400.0
2013-02-12 11:10:00,8.37,8.37,8.37,8.37,7200.0,7.7542,7.7542,7.7542,7.7542,7200.0
2013-02-12 11:15:00,8.36,8.36,8.35,8.36,27200.0,7.745,7.745,7.7357,7.745,27200.0
2013-02-12 11:20:00,8.36,8.36,8.36,8.36,2400.0,7.745,7.745,7.745,7.745,2400.0
2013-02-12 11:25:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-12 11:30:00,8.36,8.37,8.36,8.37,32000.0,7.745,7.7542,7.745,7.7542,32000.0
2013-02-12 11:35:00,8.37,8.38,8.37,8.38,4800.0,7.7542,7.7635,7.7542,7.7635,4800.0
2013-02-12 11:40:00,8.37,8.37,8.37,8.37,4000.0,7.7542,7.7542,7.7542,7.7542,4000.0
2013-02-12 11:45:00,8.36,8.37,8.36,8.36,6400.0,7.745,7.7542,7.745,7.745,6400.0
2013-02-12 11:50:00,8.36,8.36,8.36,8.36,4000.0,7.745,7.745,7.745,7.745,4000.0
2013-02-12 11:55:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-12 12:00:00,8.37,8.38,8.37,8.38,9600.0,7.7542,7.7635,7.7542,7.7635,9600.0
2013-02-12 12:05:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:10:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:15:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:20:00,8.37,8.38,8.37,8.38,56800.0,7.7542,7.7635,7.7542,7.7635,56800.0
2013-02-12 12:25:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:30:00,8.37,8.38,8.37,8.38,5600.0,7.7542,7.7635,7.7542,7.7635,5600.0
2013-02-12 12:35:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:40:00,8.38,8.39,8.38,8.39,8800.0,7.7635,7.7728,7.7635,7.7728,8800.0
2013-02-12 12:45:00,8.38,8.38,8.38,8.38,800.0,7.7635,7.7635,7.7635,7.7635,800.0
2013-02-12 12:50:00,8.39,8.39,8.39,8.39,17600.0,7.7728,7.7728,7.7728,7.7728,17600.0
2013-02-12 12:55:00,8.39,8.39,8.39,8.39,43200.0,7.7728,7.7728,7.7728,7.7728,43200.0
2013-02-12 13:00:00,8.4,8.4,8.4,8.4,800.0,7.782,7.782,7.782,7.782,800.0
2013-02-12 13:05:00,8.4,8.4,8.4,8.4,0.0,7.782,7.782,7.782,7.782,0.0
2013-02-12 13:10:00,8.39,8.39,8.39,8.39,4000.0,7.7728,7.7728,7.7728,7.7728,4000.0
2013-02-12 13:15:00,8.39,8.4,8.39,8.4,4800.0,7.7728,7.782,7.7728,7.782,4800.0
2013-02-12 13:20:00,8.4,8.4,8.4,8.4,8800.0,7.782,7.782,7.782,7.782,8800.0
2013-02-12 13:25:00,8.4,8.43,8.4,8.42,126400.0,7.782,7.8098,7.782,7.8005,126400.0
2013-02-12 13:30:00,8.43,8.43,8.42,8.42,64800.0,7.8098,7.8098,7.8005,7.8005,64800.0
2013-02-12 13:35:00,8.42,8.43,8.42,8.42,24000.0,7.8005,7.8098,7.8005,7.8005,24000.0
2013-02-12 13:40:00,8.43,8.43,8.42,8.42,9600.0,7.8098,7.8098,7.8005,7.8005,9600.0
2013-02-12 13:45:00,8.42,8.42,8.42,8.42,6400.0,7.8005,7.8005,7.8005,7.8005,6400.0
2013-02-12 13:50:00,8.42,8.42,8.42,8.42,4000.0,7.8005,7.8005,7.8005,7.8005,4000.0
2013-02-12 13:55:00,8.42,8.42,8.42,8.42,73600.0,7.8005,7.8005,7.8005,7.8005,73600.0
2013-02-12 14:00:00,8.42,8.42,8.42,8.42,11200.0,7.8005,7.8005,7.8005,7.8005,11200.0
2013-02-12 14:05:00,8.42,8.42,8.42,8.42,1600.0,7.8005,7.8005,7.8005,7.8005,1600.0
2013-02-12 14:10:00,8.42,8.42,8.41,8.41,3200.0,7.8005,7.8005,7.7913,7.7913,3200.0
2013-02-12 14:15:00,8.41,8.42,8.41,8.42,12800.0,7.7913,7.8005,7.7913,7.8005,12800.0
2013-02-12 14:20:00,8.42,8.42,8.41,8.41,17600.0,7.8005,7.8005,7.7913,7.7913,17600.0
2013-02-12 14:25:00,8.4,8.41,8.4,8.41,26400.0,7.782,7.7913,7.782,7.7913,26400.0
2013-02-12 14:30:00,8.4,8.41,8.4,8.41,9600.0,7.782,7.7913,7.782,7.7913,9600.0
2013-02-12 14:35:00,8.41,8.41,8.41,8.41,15200.0,7.7913,7.7913,7.7913,7.7913,15200.0
2013-02-12 14:40:00,8.41,8.42,8.41,8.42,3200.0,7.7913,7.8005,7.7913,7.8005,3200.0
2013-02-12 14:45:00,8.42,8.42,8.42,8.42,800.0,7.8005,7.8005,7.8005,7.8005,800.0
2013-02-12 14:50:00,8.42,8.42,8.42,8.42,800.0,7.8005,7.8005,7.8005,7.8005,800.0
2013-02-12 14:55:00,8.42,8.42,8.42,8.42,0.0,7.8005,7.8005,7.8005,7.8005,0.0
2013-02-12 15:00:00,8.4,8.4,8.4,8.4,5600.0,7.782,7.782,7.782,7.782,5600.0
2013-02-12 15:05:00,8.4,8.4,8.4,8.4,4800.0,7.782,7.782,7.782,7.782,4800.0
2013-02-12 15:10:00,8.4,8.4,8.4,8.4,0.0,7.782,7.782,7.782,7.782,0.0
2013-02-12 15:15:00,8.4,8.4,8.39,8.4,4800.0,7.782,7.782,7.7728,7.782,4800.0
2013-02-12 15:20:00,8.4,8.4,8.4,8.4,800.0,7.782,7.782,7.782,7.782,800.0
2013-02-12 15:25:00,8.4,8.4,8.4,8.4,800.0,7.782,7.782,7.782,7.782,800.0
2013-02-12 15:30:00,8.4,8.41,8.4,8.41,18400.0,7.782,7.7913,7.782,7.7913,18400.0
2013-02-12 15:35:00,8.41,8.41,8.4,8.4,36000.0,7.7913,7.7913,7.782,7.782,36000.0
2013-02-12 15:40:00,8.4,8.4,8.4,8.4,9600.0,7.782,7.782,7.782,7.782,9600.0
2013-02-12 15:45:00,8.39,8.39,8.38,8.38,53600.0,7.7728,7.7728,7.7635,7.7635,53600.0
2013-02-12 15:50:00,8.38,8.39,8.38,8.39,52800.0,7.7635,7.7728,7.7635,7.7728,52800.0
2013-02-12 15:55:00,8.39,8.39,8.38,8.39,44000.0,7.7728,7.7728,7.7635,7.7728,44000.0
2013-02-13 09:30:00,8.45,8.45,8.42,8.44,135200.0,7.8283,7.8283,7.8005,7.8191,135200.0
2013-02-13 09:35:00,8.44,8.45,8.43,8.45,48000.0,7.8191,7.8283,7.8098,7.8283,48000.0
2013-02-13 09:40:00,8.45,8.45,8.43,8.44,16800.0,7.8283,7.8283,7.8098,7.8191,16800.0
2013-02-13 09:45:00,8.44,8.44,8.41,8.41,31200.0,7.8191,7.8191,7.7913,7.7913,31200.0
2013-02-13 09:50:00,8.4,8.4,8.4,8.4,3200.0,7.782,7.782,7.782,7.782,3200.0
2013-02-13 09:55:00,8.41,8.42,8.41,8.42,12800.0,7.7913,7.8005,7.7913,7.8005,12800.0
2013-02-13 10:00:00,8.43,8.43,8.42,8.42,8000.0,7.8098,7.8098,7.8005,7.8005,8000.0
2013-02-13 10:05:00,8.41,8.42,8.41,8.42,6400.0,7.7913,7.8005,7.7913,7.8005,6400.0
2013-02-13 10:10:00,8.44,8.44,8.42,8.42,16800.0,7.8191,7.8191,7.8005,7.8005,16800.0
2013-02-13 10:15:00,8.43,8.43,8.43,8.43,1600.0,7.8098,7.8098,7.8098,7.8098,1600.0
2013-02-13 10:20:00,8.43,8.44,8.43,8.44,48000.0,7.8098,7.8191,7.8098,7.8191,48000.0
2013-02-13 10:25:00,8.44,8.44,8.43,8.43,68800.0,7.8191,7.8191,7.8098,7.8098,68800.0
2013-02-13 10:30:00,8.42,8.42,8.42,8.42,4000.0,7.8005,7.8005,7.8005,7.8005,4000.0
2013-02-13 10:35:00,8.41,8.41,8.41,8.41,39200.0,7.7913,7.7913,7.7913,7.7913,39200.0
2013-02-13 10:40:00,8.41,8.41,8.41,8.41,29600.0,7.7913,7.7913,7.7913,7.7913,29600.0
2013-02-13 10:45:00,8.39,8.4,8.39,8.4,104000.0,7.7728,7.782,7.7728,7.782,104000.0
2013-02-13 10:50:00,8.39,8.39,8.38,8.38,72000.0,7.7728,7.7728,7.7635,7.7635,72000.0
2013-02-13 10:55:00,8.39,8.39,8.38,8.39,59200.0,7.7728,7.7728,7.7635,7.7728,59200.0
2013-02-13 11:00:00,8.38,8.38,8.38,8.38,15200.0,7.7635,7.7635,7.7635,7.7635,15200.0
2013-02-13 11:05:00,8.38,8.38,8.37,8.38,61600.0,7.7635,7.7635,7.7542,7.7635,61600.0
2013-02-13 11:10:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-13 11:15:00,8.36,8.36,8.33,8.34,25600.0,7.745,7.745,7.7172,7.7264,25600.0
2013-02-13 11:20:00,8.33,8.34,8.33,8.33,2400.0,7.7172,7.7264,7.7172,7.7172,2400.0
2013-02-13 11:25:00,8.33,8.33,8.32,8.33,36800.0,7.7172,7.7172,7.7079,7.7172,36800.0
2013-02-13 11:30:00,8.33,8.34,8.33,8.33,10400.0,7.7172,7.7264,7.7172,7.7172,10400.0
2013-02-13 11:35:00,8.34,8.34,8.32,8.32,120000.0,7.7264,7.7264,7.7079,7.7079,120000.0
2013-02-13 11:40:00,8.32,8.32,8.32,8.32,2400.0,7.7079,7.7079,7.7079,7.7079,2400.0
2013-02-13 11:45:00,8.33,8.33,8.33,8.33,58400.0,7.7172,7.7172,7.7172,7.7172,58400.0
2013-02-13 11:50:00,8.33,8.34,8.32,8.32,73600.0,7.7172,7.7264,7.7079,7.7079,73600.0
2013-02-13 11:55:00,8.32,8.33,8.32,8.33,8800.0,7.7079,7.7172,7.7079,7.7172,8800.0
2013-02-13 12:00:00,8.33,8.34,8.33,8.34,19200.0,7.7172,7.7264,7.7172,7.7264,19200.0
2013-02-13 12:05:00,8.35,8.35,8.35,8.35,800.0,7.7357,7.7357,7.7357,7.7357,800.0
2013-02-13 12:10:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-13 12:15:00,8.35,8.35,8.35,8.35,19200.0,7.7357,7.7357,7.7357,7.7357,19200.0
2013-02-13 12:20:00,8.35,8.35,8.34,8.34,30400.0,7.7357,7.7357,7.7264,7.7264,30400.0
2013-02-13 12:25:00,8.33,8.33,8.33,8.33,8000.0,7.7172,7.7172,7.7172,7.7172,8000.0
2013-02-13 12:30:00,8.33,8.34,8.33,8.34,4000.0,7.7172,7.7264,7.7172,7.7264,4000.0
2013-02-13 12:35:00,8.35,8.36,8.35,8.35,4800.0,7.7357,7.745,7.7357,7.7357,4800.0
2013-02-13 12:40:00,8.35,8.36,8.35,8.36,15200.0,7.7357,7.745,7.7357,7.745,15200.0
2013-02-13 12:45:00,8.36,8.36,8.36,8.36,82400.0,7.745,7.745,7.745,7.745,82400.0
2013-02-13 12:50:00,8.36,8.36,8.36,8.36,8000.0,7.745,7.745,7.745,7.745,8000.0
2013-02-13 12:55:00,8.36,8.36,8.36,8.36,3200.0,7.745,7.745,7.745,7.745,3200.0
2013-02-13 13:00:00,8.36,8.37,8.36,8.36,14400.0,7.745,7.7542,7.745,7.745,14400.0
2013-02-13 13:05:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-13 13:10:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-13 13:15:00,8.36,8.36,8.36,8.36,22400.0,7.745,7.745,7.745,7.745,22400.0
2013-02-13 13:20:00,8.37,8.37,8.37,8.37,4800.0,7.7542,7.7542,7.7542,7.7542,4800.0
2013-02-13 13:25:00,8.36,8.36,8.36,8.36,2400.0,7.745,7.745,7.745,7.745,2400.0
2013-02-13 13:30:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-13 13:35:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-13 13:40:00,8.36,8.36,8.36,8.36,2400.0,7.745,7.745,7.745,7.745,2400.0
2013-02-13 13:45:00,8.36,8.36,8.36,8.36,12000.0,7.745,7.745,7.745,7.745,12000.0
2013-02-13 13:50:00,8.36,8.36,8.36,8.36,17600.0,7.745,7.745,7.745,7.745,17600.0
2013-02-13 13:55:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-13 14:00:00,8.36,8.37,8.36,8.37,17600.0,7.745,7.7542,7.745,7.7542,17600.0
2013-02-13 14:05:00,8.37,8.37,8.37,8.37,4800.0,7.7542,7.7542,7.7542,7.7542,4800.0
2013-02-13 14:10:00,8.36,8.36,8.35,8.35,18400.0,7.745,7.745,7.7357,7.7357,18400.0
2013-02-13 14:15:00,8.35,8.35,8.34,8.34,47200.0,7.7357,7.7357,7.7264,7.7264,47200.0
2013-02-13 14:20:00,8.34,8.34,8.34,8.34,3200.0,7.7264,7.7264,7.7264,7.7264,3200.0
2013-02-13 14:25:00,8.33,8.33,8.33,8.33,4800.0,7.7172,7.7172,7.7172,7.7172,4800.0
2013-02-13 14:30:00,8.34,8.34,8.32,8.32,62400.0,7.7264,7.7264,7.7079,7.7079,62400.0
2013-02-13 14:35:00,8.32,8.33,8.31,8.32,55200.0,7.7079,7.7172,7.6986,7.7079,55200.0
2013-02-13 14:40:00,8.32,8.33,8.32,8.33,17600.0,7.7079,7.7172,7.7079,7.7172,17600.0
2013-02-13 14:45:00,8.33,8.33,8.32,8.32,15200.0,7.7172,7.7172,7.7079,7.7079,15200.0
2013-02-13 14:50:00,8.32,8.32,8.3,8.3,58400.0,7.7079,7.7079,7.6894,7.6894,58400.0
2013-02-13 14:55:00,8.3,8.31,8.3,8.31,23200.0,7.6894,7.6986,7.6894,7.6986,23200.0
2013-02-13 15:00:00,8.31,8.32,8.31,8.32,15200.0,7.6986,7.7079,7.6986,7.7079,15200.0
2013-02-13 15:05:00,8.31,8.32,8.31,8.32,28000.0,7.6986,7.7079,7.6986,7.7079,28000.0
2013-02-13 15:10:00,8.32,8.32,8.31,8.31,8000.0,7.7079,7.7079,7.6986,7.6986,8000.0
2013-02-13 15:15:00,8.31,8.31,8.31,8.31,2400.0,7.6986,7.6986,7.6986,7.6986,2400.0
2013-02-13 15:20:00,8.33,8.34,8.33,8.34,34400.0,7.7172,7.7264,7.7172,7.7264,34400.0
2013-02-13 15:25:00,8.34,8.34,8.33,8.33,11200.0,7.7264,7.7264,7.7172,7.7172,11200.0
2013-02-13 15:30:00,8.34,8.34,8.33,8.33,8000.0,7.7264,7.7264,7.7172,7.7172,8000.0
2013-02-13 15:35:00,8.33,8.33,8.33,8.33,17600.0,7.7172,7.7172,7.7172,7.7172,17600.0
2013-02-13 15:40:00,8.33,8.33,8.33,8.33,5600.0,7.7172,7.7172,7.7172,7.7172,5600.0
2013-02-13 15:45:00,8.33,8.33,8.32,8.32,16800.0,7.7172,7.7172,7.7079,7.7079,16800.0
2013-02-13 15:50:00,8.33,8.35,8.32,8.34,212000.0,7.7172,7.7357,7.7079,7.7264,212000.0
2013-02-13 15:55:00,8.35,8.36,8.35,8.36,121600.0,7.7357,7.745,7.7357,7.745,121600.0
2013-02-14 09:30:00,8.28,8.28,8.26,8.27,110400.0,7.6708,7.6708,7.6523,7.6616,110400.0
2013-02-14 09:35:00,8.27,8.31,8.27,8.3,59200.0,7.6616,7.6986,7.6616,7.6894,59200.0
2013-02-14 09:40:00,8.3,8.32,8.3,8.31,67200.0,7.6894,7.7079,7.6894,7.6986,67200.0
2013-02-14 09:45:00,8.3,8.32,8.3,8.32,41600.0,7.6894,7.7079,7.6894,7.7079,41600.0
2013-02-14 09:50:00,8.33,8.35,8.33,8.35,41600.0,7.7172,7.7357,7.7172,7.7357,41600.0
2013-02-14 09:55:00,8.33,8.33,8.33,8.33,5600.0,7.7172,7.7172,7.7172,7.7172,5600.0
2013-02-14 10:00:00,8.35,8.36,8.35,8.35,21600.0,7.7357,7.745,7.7357,7.7357,21600.0
2013-02-14 10:05:00,8.33,8.33,8.33,8.33,10400.0,7.7172,7.7172,7.7172,7.7172,10400.0
2013-02-14 10:10:00,8.33,8.34,8.33,8.33,8800.0,7.7172,7.7264,7.7172,7.7172,8800.0
2013-02-14 10:15:00,8.34,8.34,8.33,8.33,16000.0,7.7264,7.7264,7.7172,7.7172,16000.0
2013-02-14 10:20:00,8.34,8.34,8.34,8.34,3200.0,7.7264,7.7264,7.7264,7.7264,3200.0
2013-02-14 10:25:00,8.35,8.35,8.35,8.35,800.0,7.7357,7.7357,7.7357,7.7357,800.0
2013-02-14 10:30:00,8.36,8.36,8.35,8.35,54400.0,7.745,7.745,7.7357,7.7357,54400.0
2013-02-14 10:35:00,8.35,8.35,8.35,8.35,6400.0,7.7357,7.7357,7.7357,7.7357,6400.0
2013-02-14 10:40:00,8.36,8.37,8.36,8.37,46400.0,7.745,7.7542,7.745,7.7542,46400.0
2013-02-14 10:45:00,8.38,8.38,8.38,8.38,800.0,7.7635,7.7635,7.7635,7.7635,800.0
2013-02-14 10:50:00,8.38,8.38,8.38,8.38,10400.0,7.7635,7.7635,7.7635,7.7635,10400.0
2013-02-14 10:55:00,8.37,8.37,8.37,8.37,2400.0,7.7542,7.7542,7.7542,7.7542,2400.0
2013-02-14 11:00:00,8.38,8.38,8.37,8.37,4800.0,7.7635,7.7635,7.7542,7.7542,4800.0
2013-02-14 11:05:00,8.37,8.37,8.36,8.36,6400.0,7.7542,7.7542,7.745,7.745,6400.0
2013-02-14 11:10:00,8.36,8.36,8.35,8.35,74400.0,7.745,7.745,7.7357,7.7357,74400.0
2013-02-14 11:15:00,8.35,8.35,8.34,8.34,19200.0,7.7357,7.7357,7.7264,7.7264,19200.0
2013-02-14 11:20:00,8.34,8.35,8.34,8.35,8800.0,7.7264,7.7357,7.7264,7.7357,8800.0
2013-02-14 11:25:00,8.35,8.35,8.35,8.35,7200.0,7.7357,7.7357,7.7357,7.7357,7200.0
2013-02-14 11:30:00,8.34,8.35,8.34,8.34,95200.0,7.7264,7.7357,7.7264,7.7264,95200.0
2013-02-14 11:35:00,8.34,8.34,8.33,8.33,75200.0,7.7264,7.7264,7.7172,7.7172,75200.0
2013-02-14 11:40:00,8.33,8.33,8.32,8.33,8000.0,7.7172,7.7172,7.7079,7.7172,8000.0
2013-02-14 11:45:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-14 11:50:00,8.34,8.34,8.34,8.34,32800.0,7.7264,7.7264,7.7264,7.7264,32800.0
2013-02-14 11:55:00,8.34,8.34,8.34,8.34,64000.0,7.7264,7.7264,7.7264,7.7264,64000.0
2013-02-14 12:00:00,8.34,8.34,8.33,8.33,5600.0,7.7264,7.7264,7.7172,7.7172,5600.0
2013-02-14 12:05:00,8.34,8.34,8.34,8.34,4800.0,7.7264,7.7264,7.7264,7.7264,4800.0
2013-02-14 12:10:00,8.34,8.34,8.34,8.34,26400.0,7.7264,7.7264,7.7264,7.7264,26400.0
2013-02-14 12:15:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-14 12:20:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-14 12:25:00,8.34,8.34,8.34,8.34,14400.0,7.7264,7.7264,7.7264,7.7264,14400.0
2013-02-14 12:30:00,8.33,8.33,8.33,8.33,65600.0,7.7172,7.7172,7.7172,7.7172,65600.0
2013-02-14 12:35:00,8.32,8.32,8.32,8.32,4800.0,7.7079,7.7079,7.7079,7.7079,4800.0
2013-02-14 12:40:00,8.32,8.34,8.32,8.34,28800.0,7.7079,7.7264,7.7079,7.7264,28800.0
2013-02-14 12:45:00,8.34,8.34,8.34,8.34,12000.0,7.7264,7.7264,7.7264,7.7264,12000.0
2013-02-14 12:50:00,8.33,8.34,8.33,8.34,12000.0,7.7172,7.7264,7.7172,7.7264,12000.0
2013-02-14 12:55:00,8.35,8.36,8.35,8.35,15200.0,7.7357,7.745,7.7357,7.7357,15200.0
2013-02-14 13:00:00,8.36,8.36,8.35,8.35,32000.0,7.745,7.745,7.7357,7.7357,32000.0
2013-02-14 13:05:00,8.35,8.35,8.35,8.35,12000.0,7.7357,7.7357,7.7357,7.7357,12000.0
2013-02-14 13:10:00,8.35,8.35,8.35,8.35,11200.0,7.7357,7.7357,7.7357,7.7357,11200.0
2013-02-14 13:15:00,8.34,8.34,8.34,8.34,20000.0,7.7264,7.7264,7.7264,7.7264,20000.0
2013-02-14 13:20:00,8.34,8.34,8.33,8.34,15200.0,7.7264,7.7264,7.7172,7.7264,15200.0
2013-02-14 13:25:00,8.33,8.33,8.32,8.32,23200.0,7.7172,7.7172,7.7079,7.7079,23200.0
2013-02-14 13:30:00,8.33,8.33,8.33,8.33,3200.0,7.7172,7.7172,7.7172,7.7172,3200.0
2013-02-14 13:35:00,8.33,8.33,8.33,8.33,800.0,7.7172,7.7172,7.7172,7.7172,800.0
2013-02-14 13:40:00,8.33,8.33,8.33,8.33,800.0,7.7172,7.7172,7.7172,7.7172,800.0
2013-02-14 13:45:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-14 13:50:00,8.33,8.33,8.33,8.33,0.0,7.7172,7.7172,7.7172,7.7172,0.0
2013-02-14 13:55:00,8.35,8.35,8.34,8.34,12000.0,7.7357,7.7357,7.7264,7.7264,12000.0
2013-02-14 14:00:00,8.34,8.34,8.34,8.34,1600.0,7.7264,7.7264,7.7264,7.7264,1600.0
2013-02-14 14:05:00,8.35,8.36,8.35,8.36,20000.0,7.7357,7.745,7.7357,7.745,20000.0
2013-02-14 14:10:00,8.36,8.36,8.35,8.35,9600.0,7.745,7.745,7.7357,7.7357,9600.0
2013-02-14 14:15:00,8.35,8.35,8.35,8.35,2400.0,7.7357,7.7357,7.7357,7.7357,2400.0
2013-02-14 14:20:00,8.35,8.36,8.35,8.36,8000.0,7.7357,7.745,7.7357,7.745,8000.0
2013-02-14 14:25:00,8.35,8.35,8.35,8.35,800.0,7.7357,7.7357,7.7357,7.7357,800.0
2013-02-14 14:30:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-14 14:35:00,8.35,8.35,8.35,8.35,2400.0,7.7357,7.7357,7.7357,7.7357,2400.0
2013-02-14 14:40:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-14 14:45:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-14 14:50:00,8.35,8.35,8.35,8.35,29600.0,7.7357,7.7357,7.7357,7.7357,29600.0
2013-02-14 14:55:00,8.36,8.36,8.36,8.36,13600.0,7.745,7.745,7.745,7.745,13600.0
2013-02-14 15:00:00,8.36,8.36,8.36,8.36,20800.0,7.745,7.745,7.745,7.745,20800.0
2013-02-14 15:05:00,8.35,8.35,8.35,8.35,2400.0,7.7357,7.7357,7.7357,7.7357,2400.0
2013-02-14 15:10:00,8.36,8.36,8.36,8.36,1600.0,7.745,7.745,7.745,7.745,1600.0
2013-02-14 15:15:00,8.37,8.37,8.37,8.37,8000.0,7.7542,7.7542,7.7542,7.7542,8000.0
2013-02-14 15:20:00,8.36,8.37,8.36,8.37,11200.0,7.745,7.7542,7.745,7.7542,11200.0
2013-02-14 15:25:00,8.37,8.37,8.37,8.37,0.0,7.7542,7.7542,7.7542,7.7542,0.0
2013-02-14 15:30:00,8.37,8.38,8.37,8.38,28000.0,7.7542,7.7635,7.7542,7.7635,28000.0
2013-02-14 15:35:00,8.36,8.36,8.36,8.36,2400.0,7.745,7.745,7.745,7.745,2400.0
2013-02-14 15:40:00,8.36,8.36,8.34,8.34,13600.0,7.745,7.745,7.7264,7.7264,13600.0
2013-02-14 15:45:00,8.34,8.35,8.34,8.34,24000.0,7.7264,7.7357,7.7264,7.7264,24000.0
2013-02-14 15:50:00,8.34,8.34,8.34,8.34,15200.0,7.7264,7.7264,7.7264,7.7264,15200.0
2013-02-14 15:55:00,8.34,8.35,8.33,8.35,134400.0,7.7264,7.7357,7.7172,7.7357,134400.0
2013-02-15 09:30:00,8.37,8.37,8.37,8.37,33600.0,7.7542,7.7542,7.7542,7.7542,33600.0
2013-02-15 09:35:00,8.36,8.38,8.36,8.37,118400.0,7.745,7.7635,7.745,7.7542,118400.0
2013-02-15 09:40:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-15 09:45:00,8.35,8.35,8.35,8.35,8000.0,7.7357,7.7357,7.7357,7.7357,8000.0
2013-02-15 09:50:00,8.37,8.37,8.36,8.36,36000.0,7.7542,7.7542,7.745,7.745,36000.0
2013-02-15 09:55:00,8.36,8.38,8.36,8.38,37600.0,7.745,7.7635,7.745,7.7635,37600.0
2013-02-15 10:00:00,8.38,8.4,8.38,8.4,30400.0,7.7635,7.782,7.7635,7.782,30400.0
2013-02-15 10:05:00,8.39,8.4,8.39,8.39,7200.0,7.7728,7.782,7.7728,7.7728,7200.0
2013-02-15 10:10:00,8.39,8.4,8.39,8.39,29600.0,7.7728,7.782,7.7728,7.7728,29600.0
2013-02-15 10:15:00,8.39,8.39,8.38,8.38,41600.0,7.7728,7.7728,7.7635,7.7635,41600.0
2013-02-15 10:20:00,8.38,8.38,8.37,8.37,4800.0,7.7635,7.7635,7.7542,7.7542,4800.0
2013-02-15 10:25:00,8.38,8.38,8.38,8.38,800.0,7.7635,7.7635,7.7635,7.7635,800.0
2013-02-15 10:30:00,8.35,8.36,8.35,8.36,6400.0,7.7357,7.745,7.7357,7.745,6400.0
2013-02-15 10:35:00,8.36,8.36,8.36,8.36,3200.0,7.745,7.745,7.745,7.745,3200.0
2013-02-15 10:40:00,8.36,8.36,8.36,8.36,4800.0,7.745,7.745,7.745,7.745,4800.0
2013-02-15 10:45:00,8.37,8.37,8.37,8.37,12800.0,7.7542,7.7542,7.7542,7.7542,12800.0
2013-02-15 10:50:00,8.37,8.37,8.37,8.37,45600.0,7.7542,7.7542,7.7542,7.7542,45600.0
2013-02-15 10:55:00,8.38,8.38,8.38,8.38,4800.0,7.7635,7.7635,7.7635,7.7635,4800.0
2013-02-15 11:00:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-15 11:05:00,8.38,8.39,8.38,8.39,2400.0,7.7635,7.7728,7.7635,7.7728,2400.0
2013-02-15 11:10:00,8.39,8.39,8.39,8.39,0.0,7.7728,7.7728,7.7728,7.7728,0.0
2013-02-15 11:15:00,8.39,8.39,8.38,8.38,33600.0,7.7728,7.7728,7.7635,7.7635,33600.0
2013-02-15 11:20:00,8.38,8.38,8.38,8.38,2400.0,7.7635,7.7635,7.7635,7.7635,2400.0
2013-02-15 11:25:00,8.37,8.37,8.36,8.36,4000.0,7.7542,7.7542,7.745,7.745,4000.0
2013-02-15 11:30:00,8.37,8.37,8.35,8.36,28000.0,7.7542,7.7542,7.7357,7.745,28000.0
2013-02-15 11:35:00,8.36,8.36,8.36,8.36,3200.0,7.745,7.745,7.745,7.745,3200.0
2013-02-15 11:40:00,8.35,8.35,8.34,8.34,104000.0,7.7357,7.7357,7.7264,7.7264,104000.0
2013-02-15 11:45:00,8.34,8.34,8.34,8.34,95200.0,7.7264,7.7264,7.7264,7.7264,95200.0
2013-02-15 11:50:00,8.34,8.34,8.34,8.34,107200.0,7.7264,7.7264,7.7264,7.7264,107200.0
2013-02-15 11:55:00,8.35,8.35,8.35,8.35,6400.0,7.7357,7.7357,7.7357,7.7357,6400.0
2013-02-15 12:00:00,8.35,8.35,8.34,8.34,4800.0,7.7357,7.7357,7.7264,7.7264,4800.0
2013-02-15 12:05:00,8.34,8.34,8.33,8.33,20000.0,7.7264,7.7264,7.7172,7.7172,20000.0
2013-02-15 12:10:00,8.33,8.33,8.31,8.31,10400.0,7.7172,7.7172,7.6986,7.6986,10400.0
2013-02-15 12:15:00,8.32,8.32,8.31,8.31,45600.0,7.7079,7.7079,7.6986,7.6986,45600.0
2013-02-15 12:20:00,8.31,8.31,8.31,8.31,44800.0,7.6986,7.6986,7.6986,7.6986,44800.0
2013-02-15 12:25:00,8.3,8.32,8.3,8.32,32800.0,7.6894,7.7079,7.6894,7.7079,32800.0
2013-02-15 12:30:00,8.32,8.32,8.31,8.31,20800.0,7.7079,7.7079,7.6986,7.6986,20800.0
2013-02-15 12:35:00,8.31,8.32,8.31,8.32,12000.0,7.6986,7.7079,7.6986,7.7079,12000.0
2013-02-15 12:40:00,8.32,8.33,8.32,8.33,4800.0,7.7079,7.7172,7.7079,7.7172,4800.0
2013-02-15 12:45:00,8.33,8.34,8.33,8.34,10400.0,7.7172,7.7264,7.7172,7.7264,10400.0
2013-02-15 12:50:00,8.34,8.34,8.33,8.34,13600.0,7.7264,7.7264,7.7172,7.7264,13600.0
2013-02-15 12:55:00,8.34,8.34,8.33,8.33,6400.0,7.7264,7.7264,7.7172,7.7172,6400.0
2013-02-15 13:00:00,8.34,8.34,8.34,8.34,8000.0,7.7264,7.7264,7.7264,7.7264,8000.0
2013-02-15 13:05:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-15 13:10:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-15 13:15:00,8.35,8.35,8.35,8.35,14400.0,7.7357,7.7357,7.7357,7.7357,14400.0
2013-02-15 13:20:00,8.35,8.35,8.35,8.35,2400.0,7.7357,7.7357,7.7357,7.7357,2400.0
2013-02-15 13:25:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-15 13:30:00,8.36,8.36,8.36,8.36,4000.0,7.745,7.745,7.745,7.745,4000.0
2013-02-15 13:35:00,8.36,8.36,8.35,8.36,13600.0,7.745,7.745,7.7357,7.745,13600.0
2013-02-15 13:40:00,8.36,8.36,8.36,8.36,10400.0,7.745,7.745,7.745,7.745,10400.0
2013-02-15 13:45:00,8.36,8.36,8.36,8.36,3200.0,7.745,7.745,7.745,7.745,3200.0
2013-02-15 13:50:00,8.36,8.36,8.36,8.36,16000.0,7.745,7.745,7.745,7.745,16000.0
2013-02-15 13:55:00,8.36,8.36,8.36,8.36,4000.0,7.745,7.745,7.745,7.745,4000.0
2013-02-15 14:00:00,8.36,8.36,8.34,8.35,9600.0,7.745,7.745,7.7264,7.7357,9600.0
2013-02-15 14:05:00,8.34,8.34,8.33,8.33,8800.0,7.7264,7.7264,7.7172,7.7172,8800.0
2013-02-15 14:10:00,8.33,8.33,8.31,8.31,16000.0,7.7172,7.7172,7.6986,7.6986,16000.0
2013-02-15 14:15:00,8.31,8.31,8.25,8.28,116000.0,7.6986,7.6986,7.6431,7.6708,116000.0
2013-02-15 14:20:00,8.27,8.28,8.27,8.28,15200.0,7.6616,7.6708,7.6616,7.6708,15200.0
2013-02-15 14:25:00,8.26,8.26,8.22,8.23,202400.0,7.6523,7.6523,7.6153,7.6245,202400.0
2013-02-15 14:30:00,8.24,8.27,8.24,8.26,20800.0,7.6338,7.6616,7.6338,7.6523,20800.0
2013-02-15 14:35:00,8.26,8.27,8.25,8.27,64800.0,7.6523,7.6616,7.6431,7.6616,64800.0
2013-02-15 14:40:00,8.27,8.27,8.26,8.26,15200.0,7.6616,7.6616,7.6523,7.6523,15200.0
2013-02-15 14:45:00,8.26,8.26,8.24,8.25,24800.0,7.6523,7.6523,7.6338,7.6431,24800.0
2013-02-15 14:50:00,8.25,8.26,8.25,8.26,10400.0,7.6431,7.6523,7.6431,7.6523,10400.0
2013-02-15 14:55:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-02-15 15:00:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-02-15 15:05:00,8.27,8.27,8.26,8.27,28800.0,7.6616,7.6616,7.6523,7.6616,28800.0
2013-02-15 15:10:00,8.27,8.27,8.27,8.27,16000.0,7.6616,7.6616,7.6616,7.6616,16000.0
2013-02-15 15:15:00,8.28,8.28,8.28,8.28,12000.0,7.6708,7.6708,7.6708,7.6708,12000.0
2013-02-15 15:20:00,8.29,8.3,8.29,8.3,16800.0,7.6801,7.6894,7.6801,7.6894,16800.0
2013-02-15 15:25:00,8.3,8.3,8.29,8.3,23200.0,7.6894,7.6894,7.6801,7.6894,23200.0
2013-02-15 15:30:00,8.3,8.3,8.3,8.3,27200.0,7.6894,7.6894,7.6894,7.6894,27200.0
2013-02-15 15:35:00,8.31,8.33,8.31,8.32,74400.0,7.6986,7.7172,7.6986,7.7079,74400.0
2013-02-15 15:40:00,8.33,8.34,8.33,8.34,18400.0,7.7172,7.7264,7.7172,7.7264,18400.0
2013-02-15 15:45:00,8.35,8.35,8.34,8.34,51200.0,7.7357,7.7357,7.7264,7.7264,51200.0
2013-02-15 15:50:00,8.34,8.34,8.33,8.34,106400.0,7.7264,7.7264,7.7172,7.7264,106400.0
2013-02-15 15:55:00,8.33,8.35,8.33,8.35,126400.0,7.7172,7.7357,7.7172,7.7357,126400.0
2013-02-19 09:30:00,8.38,8.38,8.37,8.37,48800.0,7.7635,7.7635,7.7542,7.7542,48800.0
2013-02-19 09:35:00,8.37,8.39,8.37,8.38,21600.0,7.7542,7.7728,7.7542,7.7635,21600.0
2013-02-19 09:40:00,8.38,8.39,8.38,8.39,50400.0,7.7635,7.7728,7.7635,7.7728,50400.0
2013-02-19 09:45:00,8.4,8.44,8.4,8.43,104800.0,7.782,7.8191,7.782,7.8098,104800.0
2013-02-19 09:50:00,8.44,8.47,8.44,8.46,103200.0,7.8191,7.8469,7.8191,7.8376,103200.0
2013-02-19 09:55:00,8.46,8.47,8.46,8.47,12800.0,7.8376,7.8469,7.8376,7.8469,12800.0
2013-02-19 10:00:00,8.46,8.47,8.46,8.47,136000.0,7.8376,7.8469,7.8376,7.8469,136000.0
2013-02-19 10:05:00,8.47,8.47,8.47,8.47,3200.0,7.8469,7.8469,7.8469,7.8469,3200.0
2013-02-19 10:10:00,8.47,8.47,8.47,8.47,0.0,7.8469,7.8469,7.8469,7.8469,0.0
2013-02-19 10:15:00,8.45,8.45,8.45,8.45,21600.0,7.8283,7.8283,7.8283,7.8283,21600.0
2013-02-19 10:20:00,8.46,8.46,8.46,8.46,3200.0,7.8376,7.8376,7.8376,7.8376,3200.0
2013-02-19 10:25:00,8.46,8.46,8.46,8.46,800.0,7.8376,7.8376,7.8376,7.8376,800.0
2013-02-19 10:30:00,8.46,8.46,8.45,8.45,10400.0,7.8376,7.8376,7.8283,7.8283,10400.0
2013-02-19 10:35:00,8.45,8.45,8.44,8.44,14400.0,7.8283,7.8283,7.8191,7.8191,14400.0
2013-02-19 10:40:00,8.44,8.45,8.44,8.45,30400.0,7.8191,7.8283,7.8191,7.8283,30400.0
2013-02-19 10:45:00,8.45,8.46,8.45,8.46,16800.0,7.8283,7.8376,7.8283,7.8376,16800.0
2013-02-19 10:50:00,8.44,8.44,8.44,8.44,4000.0,7.8191,7.8191,7.8191,7.8191,4000.0
2013-02-19 10:55:00,8.43,8.43,8.43,8.43,6400.0,7.8098,7.8098,7.8098,7.8098,6400.0
2013-02-19 11:00:00,8.44,8.44,8.44,8.44,9600.0,7.8191,7.8191,7.8191,7.8191,9600.0
2013-02-19 11:05:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-19 11:10:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 11:15:00,8.45,8.45,8.44,8.44,4000.0,7.8283,7.8283,7.8191,7.8191,4000.0
2013-02-19 11:20:00,8.45,8.46,8.45,8.45,12000.0,7.8283,7.8376,7.8283,7.8283,12000.0
2013-02-19 11:25:00,8.46,8.47,8.45,8.47,22400.0,7.8376,7.8469,7.8283,7.8469,22400.0
2013-02-19 11:30:00,8.47,8.47,8.47,8.47,20000.0,7.8469,7.8469,7.8469,7.8469,20000.0
2013-02-19 11:35:00,8.47,8.47,8.45,8.45,82400.0,7.8469,7.8469,7.8283,7.8283,82400.0
2013-02-19 11:40:00,8.45,8.45,8.45,8.45,4000.0,7.8283,7.8283,7.8283,7.8283,4000.0
2013-02-19 11:45:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-19 11:50:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-19 11:55:00,8.47,8.47,8.47,8.47,6400.0,7.8469,7.8469,7.8469,7.8469,6400.0
2013-02-19 12:00:00,8.46,8.46,8.46,8.46,800.0,7.8376,7.8376,7.8376,7.8376,800.0
2013-02-19 12:05:00,8.44,8.45,8.44,8.44,12000.0,7.8191,7.8283,7.8191,7.8191,12000.0
2013-02-19 12:10:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:15:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-19 12:20:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:25:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:30:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:35:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:40:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:45:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-19 12:50:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:55:00,8.44,8.44,8.44,8.44,5600.0,7.8191,7.8191,7.8191,7.8191,5600.0
2013-02-19 13:00:00,8.46,8.46,8.46,8.46,3200.0,7.8376,7.8376,7.8376,7.8376,3200.0
2013-02-19 13:05:00,8.46,8.46,8.46,8.46,0.0,7.8376,7.8376,7.8376,7.8376,0.0
2013-02-19 13:10:00,8.45,8.45,8.45,8.45,1600.0,7.8283,7.8283,7.8283,7.8283,1600.0
2013-02-19 13:15:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-19 13:20:00,8.44,8.44,8.44,8.44,28800.0,7.8191,7.8191,7.8191,7.8191,28800.0
2013-02-19 13:25:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 13:30:00,8.45,8.45,8.45,8.45,1600.0,7.8283,7.8283,7.8283,7.8283,1600.0
2013-02-19 13:35:00,8.45,8.45,8.45,8.45,2400.0,7.8283,7.8283,7.8283,7.8283,2400.0
2013-02-19 13:40:00,8.45,8.45,8.45,8.45,2400.0,7.8283,7.8283,7.8283,7.8283,2400.0
2013-02-19 13:45:00,8.45,8.45,8.44,8.45,8000.0,7.8283,7.8283,7.8191,7.8283,8000.0
2013-02-19 13:50:00,8.45,8.45,8.45,8.45,8000.0,7.8283,7.8283,7.8283,7.8283,8000.0
2013-02-19 13:55:00,8.44,8.45,8.44,8.45,15200.0,7.8191,7.8283,7.8191,7.8283,15200.0
2013-02-19 14:00:00,8.45,8.46,8.45,8.46,7200.0,7.8283,7.8376,7.8283,7.8376,7200.0
2013-02-19 14:05:00,8.46,8.47,8.46,8.46,16800.0,7.8376,7.8469,7.8376,7.8376,16800.0
2013-02-19 14:10:00,8.46,8.46,8.46,8.46,0.0,7.8376,7.8376,7.8376,7.8376,0.0
2013-02-19 14:15:00,8.46,8.46,8.46,8.46,3200.0,7.8376,7.8376,7.8376,7.8376,3200.0
2013-02-19 14:20:00,8.46,8.46,8.46,8.46,10400.0,7.8376,7.8376,7.8376,7.8376,10400.0
2013-02-19 14:25:00,8.47,8.47,8.47,8.47,4000.0,7.8469,7.8469,7.8469,7.8469,4000.0
2013-02-19 14:30:00,8.47,8.47,8.46,8.47,9600.0,7.8469,7.8469,7.8376,7.8469,9600.0
2013-02-19 14:35:00,8.47,8.47,8.47,8.47,3200.0,7.8469,7.8469,7.8469,7.8469,3200.0
2013-02-19 14:40:00,8.47,8.47,8.47,8.47,4000.0,7.8469,7.8469,7.8469,7.8469,4000.0
2013-02-19 14:45:00,8.47,8.47,8.47,8.47,0.0,7.8469,7.8469,7.8469,7.8469,0.0
2013-02-19 14:50:00,8.45,8.45,8.45,8.45,5600.0,7.8283,7.8283,7.8283,7.8283,5600.0
2013-02-19 14:55:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-19 15:00:00,8.45,8.45,8.44,8.44,16800.0,7.8283,7.8283,7.8191,7.8191,16800.0
2013-02-19 15:05:00,8.45,8.46,8.45,8.46,12000.0,7.8283,7.8376,7.8283,7.8376,12000.0
2013-02-19 15:10:00,8.46,8.46,8.46,8.46,6400.0,7.8376,7.8376,7.8376,7.8376,6400.0
2013-02-19 15:15:00,8.46,8.47,8.46,8.47,7200.0,7.8376,7.8469,7.8376,7.8469,7200.0
2013-02-19 15:20:00,8.46,8.46,8.46,8.46,6400.0,7.8376,7.8376,7.8376,7.8376,6400.0
2013-02-19 15:25:00,8.46,8.46,8.46,8.46,0.0,7.8376,7.8376,7.8376,7.8376,0.0
2013-02-19 15:30:00,8.45,8.45,8.44,8.44,10400.0,7.8283,7.8283,7.8191,7.8191,10400.0
2013-02-19 15:35:00,8.44,8.44,8.44,8.44,5600.0,7.8191,7.8191,7.8191,7.8191,5600.0
2013-02-19 15:40:00,8.44,8.44,8.44,8.44,8000.0,7.8191,7.8191,7.8191,7.8191,8000.0
2013-02-19 15:45:00,8.45,8.46,8.45,8.45,52800.0,7.8283,7.8376,7.8283,7.8283,52800.0
2013-02-19 15:50:00,8.45,8.45,8.45,8.45,36800.0,7.8283,7.8283,7.8283,7.8283,36800.0
2013-02-19 15:55:00,8.45,8.46,8.45,8.45,43200.0,7.8283,7.8376,7.8283,7.8283,43200.0
2013-02-20 09:30:00,8.45,8.46,8.44,8.46,42400.0,7.8283,7.8376,7.8191,7.8376,42400.0
2013-02-20 09:35:00,8.46,8.46,8.45,8.45,7200.0,7.8376,7.8376,7.8283,7.8283,7200.0
2013-02-20 09:40:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-20 09:45:00,8.44,8.45,8.44,8.45,4800.0,7.8191,7.8283,7.8191,7.8283,4800.0
2013-02-20 09:50:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-20 09:55:00,8.44,8.44,8.43,8.44,23200.0,7.8191,7.8191,7.8098,7.8191,23200.0
2013-02-20 10:00:00,8.44,8.45,8.44,8.45,18400.0,7.8191,7.8283,7.8191,7.8283,18400.0
2013-02-20 10:05:00,8.46,8.46,8.45,8.46,29600.0,7.8376,7.8376,7.8283,7.8376,29600.0
2013-02-20 10:10:00,8.46,8.47,8.46,8.46,53600.0,7.8376,7.8469,7.8376,7.8376,53600.0
2013-02-20 10:15:00,8.47,8.47,8.47,8.47,9600.0,7.8469,7.8469,7.8469,7.8469,9600.0
2013-02-20 10:20:00,8.5,8.5,8.49,8.5,20800.0,7.8747,7.8747,7.8654,7.8747,20800.0
2013-02-20 10:25:00,8.49,8.49,8.48,8.48,14400.0,7.8654,7.8654,7.8561,7.8561,14400.0
2013-02-20 10:30:00,8.49,8.49,8.47,8.48,26400.0,7.8654,7.8654,7.8469,7.8561,26400.0
2013-02-20 10:35:00,8.48,8.49,8.48,8.48,10400.0,7.8561,7.8654,7.8561,7.8561,10400.0
2013-02-20 10:40:00,8.48,8.48,8.48,8.48,4000.0,7.8561,7.8561,7.8561,7.8561,4000.0
2013-02-20 10:45:00,8.48,8.48,8.46,8.46,4000.0,7.8561,7.8561,7.8376,7.8376,4000.0
2013-02-20 10:50:00,8.45,8.46,8.45,8.46,68000.0,7.8283,7.8376,7.8283,7.8376,68000.0
2013-02-20 10:55:00,8.46,8.46,8.45,8.45,10400.0,7.8376,7.8376,7.8283,7.8283,10400.0
2013-02-20 11:00:00,8.45,8.45,8.43,8.44,22400.0,7.8283,7.8283,7.8098,7.8191,22400.0
2013-02-20 11:05:00,8.43,8.43,8.43,8.43,4800.0,7.8098,7.8098,7.8098,7.8098,4800.0
2013-02-20 11:10:00,8.42,8.42,8.41,8.41,24000.0,7.8005,7.8005,7.7913,7.7913,24000.0
2013-02-20 11:15:00,8.42,8.42,8.41,8.42,13600.0,7.8005,7.8005,7.7913,7.8005,13600.0
2013-02-20 11:20:00,8.44,8.44,8.44,8.44,5600.0,7.8191,7.8191,7.8191,7.8191,5600.0
2013-02-20 11:25:00,8.43,8.44,8.43,8.43,16000.0,7.8098,7.8191,7.8098,7.8098,16000.0
2013-02-20 11:30:00,8.43,8.43,8.42,8.42,92800.0,7.8098,7.8098,7.8005,7.8005,92800.0
2013-02-20 11:35:00,8.41,8.41,8.38,8.38,20000.0,7.7913,7.7913,7.7635,7.7635,20000.0
2013-02-20 11:40:00,8.39,8.39,8.38,8.39,48800.0,7.7728,7.7728,7.7635,7.7728,48800.0
2013-02-20 11:45:00,8.4,8.4,8.39,8.39,3200.0,7.782,7.782,7.7728,7.7728,3200.0
2013-02-20 11:50:00,8.4,8.4,8.4,8.4,26400.0,7.782,7.782,7.782,7.782,26400.0
2013-02-20 11:55:00,8.39,8.4,8.39,8.4,12000.0,7.7728,7.782,7.7728,7.782,12000.0
2013-02-20 12:00:00,8.4,8.4,8.4,8.4,4000.0,7.782,7.782,7.782,7.782,4000.0
2013-02-20 12:05:00,8.41,8.41,8.4,8.41,14400.0,7.7913,7.7913,7.782,7.7913,14400.0
2013-02-20 12:10:00,8.42,8.42,8.42,8.42,1600.0,7.8005,7.8005,7.8005,7.8005,1600.0
2013-02-20 12:15:00,8.42,8.42,8.42,8.42,0.0,7.8005,7.8005,7.8005,7.8005,0.0
2013-02-20 12:20:00,8.42,8.42,8.42,8.42,0.0,7.8005,7.8005,7.8005,7.8005,0.0
2013-02-20 12:25:00,8.42,8.42,8.42,8.42,2400.0,7.8005,7.8005,7.8005,7.8005,2400.0
2013-02-20 12:30:00,8.43,8.43,8.42,8.42,4000.0,7.8098,7.8098,7.8005,7.8005,4000.0
2013-02-20 12:35:00,8.44,8.44,8.44,8.44,4000.0,7.8191,7.8191,7.8191,7.8191,4000.0
2013-02-20 12:40:00,8.45,8.45,8.44,8.44,6400.0,7.8283,7.8283,7.8191,7.8191,6400.0
2013-02-20 12:45:00,8.45,8.45,8.45,8.45,1600.0,7.8283,7.8283,7.8283,7.8283,1600.0
2013-02-20 12:50:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-20 12:55:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-20 13:00:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:05:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:10:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:15:00,8.43,8.43,8.43,8.43,8000.0,7.8098,7.8098,7.8098,7.8098,8000.0
2013-02-20 13:20:00,8.43,8.44,8.43,8.44,13600.0,7.8098,7.8191,7.8098,7.8191,13600.0
2013-02-20 13:25:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:30:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:35:00,8.42,8.42,8.41,8.41,1600.0,7.8005,7.8005,7.7913,7.7913,1600.0
2013-02-20 13:40:00,8.41,8.41,8.41,8.41,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2013-02-20 13:45:00,8.42,8.42,8.42,8.42,1600.0,7.8005,7.8005,7.8005,7.8005,1600.0
2013-02-20 13:50:00,8.42,8.42,8.42,8.42,800.0,7.8005,7.8005,7.8005,7.8005,800.0
2013-02-20 13:55:00,8.42,8.42,8.42,8.42,0.0,7.8005,7.8005,7.8005,7.8005,0.0
2013-02-20 14:00:00,8.4,8.42,8.39,8.42,24800.0,7.782,7.8005,7.7728,7.8005,24800.0
2013-02-20 14:05:00,8.44,8.45,8.44,8.45,3200.0,7.8191,7.8283,7.8191,7.8283,3200.0
2013-02-20 14:10:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-20 14:15:00,8.41,8.41,8.41,8.41,2400.0,7.7913,7.7913,7.7913,7.7913,2400.0
2013-02-20 14:20:00,8.42,8.42,8.42,8.42,4000.0,7.8005,7.8005,7.8005,7.8005,4000.0
2013-02-20 14:25:00,8.42,8.42,8.42,8.42,0.0,7.8005,7.8005,7.8005,7.8005,0.0
2013-02-20 14:30:00,8.42,8.42,8.42,8.42,2400.0,7.8005,7.8005,7.8005,7.8005,2400.0
2013-02-20 14:35:00,8.41,8.42,8.41,8.42,40800.0,7.7913,7.8005,7.7913,7.8005,40800.0
2013-02-20 14:40:00,8.41,8.41,8.41,8.41,800.0,7.7913,7.7913,7.7913,7.7913,800.0
2013-02-20 14:45:00,8.38,8.39,8.36,8.36,19200.0,7.7635,7.7728,7.745,7.745,19200.0
2013-02-20 14:50:00,8.37,8.37,8.32,8.32,72000.0,7.7542,7.7542,7.7079,7.7079,72000.0
2013-02-20 14:55:00,8.33,8.34,8.33,8.34,38400.0,7.7172,7.7264,7.7172,7.7264,38400.0
2013-02-20 15:00:00,8.33,8.33,8.29,8.3,104800.0,7.7172,7.7172,7.6801,7.6894,104800.0
2013-02-20 15:05:00,8.29,8.3,8.28,8.3,31200.0,7.6801,7.6894,7.6708,7.6894,31200.0
2013-02-20 15:10:00,8.29,8.31,8.29,8.29,19200.0,7.6801,7.6986,7.6801,7.6801,19200.0
2013-02-20 15:15:00,8.29,8.29,8.27,8.28,8800.0,7.6801,7.6801,7.6616,7.6708,8800.0
2013-02-20 15:20:00,8.28,8.3,8.28,8.29,24000.0,7.6708,7.6894,7.6708,7.6801,24000.0
2013-02-20 15:25:00,8.28,8.28,8.27,8.28,47200.0,7.6708,7.6708,7.6616,7.6708,47200.0
2013-02-20 15:30:00,8.27,8.27,8.26,8.27,18400.0,7.6616,7.6616,7.6523,7.6616,18400.0
2013-02-20 15:35:00,8.28,8.31,8.28,8.29,20800.0,7.6708,7.6986,7.6708,7.6801,20800.0
2013-02-20 15:40:00,8.29,8.29,8.28,8.29,12000.0,7.6801,7.6801,7.6708,7.6801,12000.0
2013-02-20 15:45:00,8.3,8.3,8.26,8.27,88000.0,7.6894,7.6894,7.6523,7.6616,88000.0
2013-02-20 15:50:00,8.28,8.28,8.25,8.26,41600.0,7.6708,7.6708,7.6431,7.6523,41600.0
2013-02-20 15:55:00,8.26,8.28,8.25,8.27,81600.0,7.6523,7.6708,7.6431,7.6616,81600.0
2013-02-21 09:30:00,8.21,8.21,8.02,8.21,521600.0,7.606,7.606,7.43,7.606,521600.0
2013-02-21 09:35:00,8.21,8.22,8.17,8.19,158400.0,7.606,7.6153,7.5689,7.5875,158400.0
2013-02-21 09:40:00,8.19,8.2,8.18,8.2,37600.0,7.5875,7.5967,7.5782,7.5967,37600.0
2013-02-21 09:45:00,8.18,8.18,8.16,8.17,12800.0,7.5782,7.5782,7.5597,7.5689,12800.0
2013-02-21 09:50:00,8.15,8.16,8.15,8.16,30400.0,7.5504,7.5597,7.5504,7.5597,30400.0
2013-02-21 09:55:00,8.16,8.17,8.16,8.17,20000.0,7.5597,7.5689,7.5597,7.5689,20000.0
2013-02-21 10:00:00,8.17,8.17,8.13,8.14,71200.0,7.5689,7.5689,7.5319,7.5411,71200.0
2013-02-21 10:05:00,8.15,8.16,8.14,8.15,30400.0,7.5504,7.5597,7.5411,7.5504,30400.0
2013-02-21 10:10:00,8.14,8.15,8.14,8.14,40800.0,7.5411,7.5504,7.5411,7.5411,40800.0
2013-02-21 10:15:00,8.15,8.15,8.13,8.13,20800.0,7.5504,7.5504,7.5319,7.5319,20800.0
2013-02-21 10:20:00,8.14,8.16,8.14,8.16,24000.0,7.5411,7.5597,7.5411,7.5597,24000.0
2013-02-21 10:25:00,8.17,8.18,8.17,8.17,52000.0,7.5689,7.5782,7.5689,7.5689,52000.0
2013-02-21 10:30:00,8.17,8.19,8.17,8.18,84000.0,7.5689,7.5875,7.5689,7.5782,84000.0
2013-02-21 10:35:00,8.16,8.17,8.16,8.16,20000.0,7.5597,7.5689,7.5597,7.5597,20000.0
2013-02-21 10:40:00,8.17,8.18,8.17,8.17,35200.0,7.5689,7.5782,7.5689,7.5689,35200.0
2013-02-21 10:45:00,8.18,8.18,8.17,8.18,45600.0,7.5782,7.5782,7.5689,7.5782,45600.0
2013-02-21 10:50:00,8.18,8.18,8.15,8.16,63200.0,7.5782,7.5782,7.5504,7.5597,63200.0
2013-02-21 10:55:00,8.16,8.16,8.15,8.16,32000.0,7.5597,7.5597,7.5504,7.5597,32000.0
2013-02-21 11:00:00,8.16,8.17,8.16,8.16,30400.0,7.5597,7.5689,7.5597,7.5597,30400.0
2013-02-21 11:05:00,8.17,8.18,8.17,8.18,8000.0,7.5689,7.5782,7.5689,7.5782,8000.0
2013-02-21 11:10:00,8.18,8.18,8.15,8.15,12800.0,7.5782,7.5782,7.5504,7.5504,12800.0
2013-02-21 11:15:00,8.15,8.16,8.15,8.16,4000.0,7.5504,7.5597,7.5504,7.5597,4000.0
2013-02-21 11:20:00,8.15,8.16,8.15,8.16,32000.0,7.5504,7.5597,7.5504,7.5597,32000.0
2013-02-21 11:25:00,8.16,8.16,8.15,8.15,34400.0,7.5597,7.5597,7.5504,7.5504,34400.0
2013-02-21 11:30:00,8.14,8.14,8.14,8.14,22400.0,7.5411,7.5411,7.5411,7.5411,22400.0
2013-02-21 11:35:00,8.15,8.16,8.15,8.16,10400.0,7.5504,7.5597,7.5504,7.5597,10400.0
2013-02-21 11:40:00,8.16,8.17,8.16,8.17,10400.0,7.5597,7.5689,7.5597,7.5689,10400.0
2013-02-21 11:45:00,8.17,8.17,8.17,8.17,56000.0,7.5689,7.5689,7.5689,7.5689,56000.0
2013-02-21 11:50:00,8.17,8.18,8.17,8.18,24000.0,7.5689,7.5782,7.5689,7.5782,24000.0
2013-02-21 11:55:00,8.18,8.18,8.16,8.16,12000.0,7.5782,7.5782,7.5597,7.5597,12000.0
2013-02-21 12:00:00,8.16,8.17,8.16,8.16,4800.0,7.5597,7.5689,7.5597,7.5597,4800.0
2013-02-21 12:05:00,8.16,8.16,8.15,8.15,4000.0,7.5597,7.5597,7.5504,7.5504,4000.0
2013-02-21 12:10:00,8.15,8.15,8.15,8.15,12000.0,7.5504,7.5504,7.5504,7.5504,12000.0
2013-02-21 12:15:00,8.15,8.15,8.14,8.14,9600.0,7.5504,7.5504,7.5411,7.5411,9600.0
2013-02-21 12:20:00,8.13,8.13,8.13,8.13,1600.0,7.5319,7.5319,7.5319,7.5319,1600.0
2013-02-21 12:25:00,8.14,8.15,8.14,8.15,3200.0,7.5411,7.5504,7.5411,7.5504,3200.0
2013-02-21 12:30:00,8.14,8.14,8.14,8.14,5600.0,7.5411,7.5411,7.5411,7.5411,5600.0
2013-02-21 12:35:00,8.13,8.13,8.12,8.12,13600.0,7.5319,7.5319,7.5226,7.5226,13600.0
2013-02-21 12:40:00,8.13,8.13,8.12,8.12,13600.0,7.5319,7.5319,7.5226,7.5226,13600.0
2013-02-21 12:45:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-02-21 12:50:00,8.13,8.14,8.13,8.14,24000.0,7.5319,7.5411,7.5319,7.5411,24000.0
2013-02-21 12:55:00,8.15,8.16,8.15,8.15,39200.0,7.5504,7.5597,7.5504,7.5504,39200.0
2013-02-21 13:00:00,8.15,8.16,8.15,8.16,1600.0,7.5504,7.5597,7.5504,7.5597,1600.0
2013-02-21 13:05:00,8.15,8.15,8.15,8.15,2400.0,7.5504,7.5504,7.5504,7.5504,2400.0
2013-02-21 13:10:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-02-21 13:15:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-02-21 13:20:00,8.13,8.13,8.13,8.13,800.0,7.5319,7.5319,7.5319,7.5319,800.0
2013-02-21 13:25:00,8.14,8.14,8.14,8.14,1600.0,7.5411,7.5411,7.5411,7.5411,1600.0
2013-02-21 13:30:00,8.14,8.14,8.14,8.14,4800.0,7.5411,7.5411,7.5411,7.5411,4800.0
2013-02-21 13:35:00,8.15,8.15,8.15,8.15,4000.0,7.5504,7.5504,7.5504,7.5504,4000.0
2013-02-21 13:40:00,8.13,8.13,8.12,8.13,21600.0,7.5319,7.5319,7.5226,7.5319,21600.0
2013-02-21 13:45:00,8.13,8.13,8.12,8.12,14400.0,7.5319,7.5319,7.5226,7.5226,14400.0
2013-02-21 13:50:00,8.12,8.12,8.12,8.12,20000.0,7.5226,7.5226,7.5226,7.5226,20000.0
2013-02-21 13:55:00,8.12,8.12,8.12,8.12,0.0,7.5226,7.5226,7.5226,7.5226,0.0
2013-02-21 14:00:00,8.14,8.14,8.13,8.13,159200.0,7.5411,7.5411,7.5319,7.5319,159200.0
2013-02-21 14:05:00,8.11,8.11,8.1,8.1,55200.0,7.5134,7.5134,7.5041,7.5041,55200.0
2013-02-21 14:10:00,8.1,8.11,8.1,8.11,49600.0,7.5041,7.5134,7.5041,7.5134,49600.0
2013-02-21 14:15:00,8.12,8.12,8.11,8.11,40000.0,7.5226,7.5226,7.5134,7.5134,40000.0
2013-02-21 14:20:00,8.11,8.11,8.1,8.11,36800.0,7.5134,7.5134,7.5041,7.5134,36800.0
2013-02-21 14:25:00,8.11,8.11,8.11,8.11,4800.0,7.5134,7.5134,7.5134,7.5134,4800.0
2013-02-21 14:30:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-02-21 14:35:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-02-21 14:40:00,8.14,8.14,8.14,8.14,8000.0,7.5411,7.5411,7.5411,7.5411,8000.0
2013-02-21 14:45:00,8.14,8.14,8.14,8.14,8000.0,7.5411,7.5411,7.5411,7.5411,8000.0
2013-02-21 14:50:00,8.14,8.14,8.14,8.14,0.0,7.5411,7.5411,7.5411,7.5411,0.0
2013-02-21 14:55:00,8.14,8.17,8.14,8.17,13600.0,7.5411,7.5689,7.5411,7.5689,13600.0
2013-02-21 15:00:00,8.16,8.17,8.16,8.17,11200.0,7.5597,7.5689,7.5597,7.5689,11200.0
2013-02-21 15:05:00,8.19,8.22,8.19,8.21,63200.0,7.5875,7.6153,7.5875,7.606,63200.0
2013-02-21 15:10:00,8.2,8.2,8.2,8.2,4000.0,7.5967,7.5967,7.5967,7.5967,4000.0
2013-02-21 15:15:00,8.22,8.22,8.2,8.21,32000.0,7.6153,7.6153,7.5967,7.606,32000.0
2013-02-21 15:20:00,8.21,8.21,8.21,8.21,3200.0,7.606,7.606,7.606,7.606,3200.0
2013-02-21 15:25:00,8.24,8.25,8.24,8.24,15200.0,7.6338,7.6431,7.6338,7.6338,15200.0
2013-02-21 15:30:00,8.23,8.24,8.22,8.22,124800.0,7.6245,7.6338,7.6153,7.6153,124800.0
2013-02-21 15:35:00,8.22,8.23,8.21,8.23,19200.0,7.6153,7.6245,7.606,7.6245,19200.0
2013-02-21 15:40:00,8.2,8.2,8.2,8.2,2400.0,7.5967,7.5967,7.5967,7.5967,2400.0
2013-02-21 15:45:00,8.21,8.22,8.21,8.22,10400.0,7.606,7.6153,7.606,7.6153,10400.0
2013-02-21 15:50:00,8.21,8.21,8.18,8.18,18400.0,7.606,7.606,7.5782,7.5782,18400.0
2013-02-21 15:55:00,8.19,8.19,8.16,8.19,76000.0,7.5875,7.5875,7.5597,7.5875,76000.0
2013-02-22 09:30:00,8.3,8.32,8.3,8.31,109600.0,7.6894,7.7079,7.6894,7.6986,109600.0
2013-02-22 09:35:00,8.31,8.32,8.3,8.32,31200.0,7.6986,7.7079,7.6894,7.7079,31200.0
2013-02-22 09:40:00,8.31,8.31,8.29,8.29,12800.0,7.6986,7.6986,7.6801,7.6801,12800.0
2013-02-22 09:45:00,8.29,8.29,8.28,8.29,65600.0,7.6801,7.6801,7.6708,7.6801,65600.0
2013-02-22 09:50:00,8.27,8.27,8.25,8.25,32000.0,7.6616,7.6616,7.6431,7.6431,32000.0
2013-02-22 09:55:00,8.26,8.26,8.26,8.26,2400.0,7.6523,7.6523,7.6523,7.6523,2400.0
2013-02-22 10:00:00,8.26,8.26,8.26,8.26,7200.0,7.6523,7.6523,7.6523,7.6523,7200.0
2013-02-22 10:05:00,8.28,8.29,8.28,8.28,46400.0,7.6708,7.6801,7.6708,7.6708,46400.0
2013-02-22 10:10:00,8.27,8.27,8.26,8.26,13600.0,7.6616,7.6616,7.6523,7.6523,13600.0
2013-02-22 10:15:00,8.25,8.26,8.25,8.26,45600.0,7.6431,7.6523,7.6431,7.6523,45600.0
2013-02-22 10:20:00,8.28,8.28,8.28,8.28,1600.0,7.6708,7.6708,7.6708,7.6708,1600.0
2013-02-22 10:25:00,8.28,8.28,8.28,8.28,0.0,7.6708,7.6708,7.6708,7.6708,0.0
2013-02-22 10:30:00,8.26,8.26,8.26,8.26,8000.0,7.6523,7.6523,7.6523,7.6523,8000.0
2013-02-22 10:35:00,8.29,8.29,8.29,8.29,800.0,7.6801,7.6801,7.6801,7.6801,800.0
2013-02-22 10:40:00,8.27,8.27,8.27,8.27,800.0,7.6616,7.6616,7.6616,7.6616,800.0
2013-02-22 10:45:00,8.29,8.31,8.29,8.3,24000.0,7.6801,7.6986,7.6801,7.6894,24000.0
2013-02-22 10:50:00,8.3,8.3,8.3,8.3,800.0,7.6894,7.6894,7.6894,7.6894,800.0
2013-02-22 10:55:00,8.3,8.31,8.3,8.31,8000.0,7.6894,7.6986,7.6894,7.6986,8000.0
2013-02-22 11:00:00,8.31,8.31,8.31,8.31,0.0,7.6986,7.6986,7.6986,7.6986,0.0
2013-02-22 11:05:00,8.31,8.31,8.31,8.31,0.0,7.6986,7.6986,7.6986,7.6986,0.0
2013-02-22 11:10:00,8.27,8.27,8.26,8.26,6400.0,7.6616,7.6616,7.6523,7.6523,6400.0
2013-02-22 11:15:00,8.27,8.27,8.27,8.27,16000.0,7.6616,7.6616,7.6616,7.6616,16000.0
2013-02-22 11:20:00,8.27,8.27,8.27,8.27,29600.0,7.6616,7.6616,7.6616,7.6616,29600.0
2013-02-22 11:25:00,8.29,8.29,8.29,8.29,800.0,7.6801,7.6801,7.6801,7.6801,800.0
2013-02-22 11:30:00,8.29,8.29,8.29,8.29,800.0,7.6801,7.6801,7.6801,7.6801,800.0
2013-02-22 11:35:00,8.3,8.3,8.3,8.3,8000.0,7.6894,7.6894,7.6894,7.6894,8000.0
2013-02-22 11:40:00,8.3,8.3,8.3,8.3,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2013-02-22 11:45:00,8.3,8.3,8.3,8.3,9600.0,7.6894,7.6894,7.6894,7.6894,9600.0
2013-02-22 11:50:00,8.31,8.32,8.31,8.31,9600.0,7.6986,7.7079,7.6986,7.6986,9600.0
2013-02-22 11:55:00,8.3,8.3,8.3,8.3,800.0,7.6894,7.6894,7.6894,7.6894,800.0
2013-02-22 12:00:00,8.3,8.3,8.3,8.3,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2013-02-22 12:05:00,8.3,8.3,8.3,8.3,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2013-02-22 12:10:00,8.32,8.32,8.32,8.32,4800.0,7.7079,7.7079,7.7079,7.7079,4800.0
2013-02-22 12:15:00,8.32,8.32,8.32,8.32,1600.0,7.7079,7.7079,7.7079,7.7079,1600.0
2013-02-22 12:20:00,8.32,8.32,8.32,8.32,800.0,7.7079,7.7079,7.7079,7.7079,800.0
2013-02-22 12:25:00,8.32,8.32,8.32,8.32,3200.0,7.7079,7.7079,7.7079,7.7079,3200.0
2013-02-22 12:30:00,8.32,8.33,8.32,8.33,14400.0,7.7079,7.7172,7.7079,7.7172,14400.0
2013-02-22 12:35:00,8.34,8.34,8.34,8.34,6400.0,7.7264,7.7264,7.7264,7.7264,6400.0
2013-02-22 12:40:00,8.35,8.35,8.35,8.35,6400.0,7.7357,7.7357,7.7357,7.7357,6400.0
2013-02-22 12:45:00,8.37,8.38,8.37,8.38,9600.0,7.7542,7.7635,7.7542,7.7635,9600.0
2013-02-22 12:50:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-22 12:55:00,8.38,8.39,8.38,8.39,3200.0,7.7635,7.7728,7.7635,7.7728,3200.0
2013-02-22 13:00:00,8.39,8.39,8.38,8.38,20000.0,7.7728,7.7728,7.7635,7.7635,20000.0
2013-02-22 13:05:00,8.38,8.38,8.38,8.38,5600.0,7.7635,7.7635,7.7635,7.7635,5600.0
2013-02-22 13:10:00,8.38,8.38,8.38,8.38,800.0,7.7635,7.7635,7.7635,7.7635,800.0
2013-02-22 13:15:00,8.38,8.38,8.38,8.38,12000.0,7.7635,7.7635,7.7635,7.7635,12000.0
2013-02-22 13:20:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-22 13:25:00,8.36,8.36,8.36,8.36,29600.0,7.745,7.745,7.745,7.745,29600.0
2013-02-22 13:30:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-22 13:35:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-22 13:40:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-22 13:45:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-22 13:50:00,8.38,8.38,8.38,8.38,2400.0,7.7635,7.7635,7.7635,7.7635,2400.0
2013-02-22 13:55:00,8.37,8.37,8.37,8.37,800.0,7.7542,7.7542,7.7542,7.7542,800.0
2013-02-22 14:00:00,8.37,8.37,8.36,8.36,2400.0,7.7542,7.7542,7.745,7.745,2400.0
2013-02-22 14:05:00,8.36,8.36,8.35,8.35,3200.0,7.745,7.745,7.7357,7.7357,3200.0
2013-02-22 14:10:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-22 14:15:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-22 14:20:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-22 14:25:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-22 14:30:00,8.35,8.36,8.35,8.36,4800.0,7.7357,7.745,7.7357,7.745,4800.0
2013-02-22 14:35:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-22 14:40:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-22 14:45:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-22 14:50:00,8.36,8.38,8.36,8.37,8000.0,7.745,7.7635,7.745,7.7542,8000.0
2013-02-22 14:55:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-22 15:00:00,8.37,8.37,8.37,8.37,1600.0,7.7542,7.7542,7.7542,7.7542,1600.0
2013-02-22 15:05:00,8.38,8.38,8.38,8.38,5600.0,7.7635,7.7635,7.7635,7.7635,5600.0
2013-02-22 15:10:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-22 15:15:00,8.37,8.37,8.37,8.37,1600.0,7.7542,7.7542,7.7542,7.7542,1600.0
2013-02-22 15:20:00,8.36,8.36,8.35,8.35,4800.0,7.745,7.745,7.7357,7.7357,4800.0
2013-02-22 15:25:00,8.34,8.37,8.34,8.37,10400.0,7.7264,7.7542,7.7264,7.7542,10400.0
2013-02-22 15:30:00,8.37,8.37,8.37,8.37,0.0,7.7542,7.7542,7.7542,7.7542,0.0
2013-02-22 15:35:00,8.36,8.38,8.36,8.37,29600.0,7.745,7.7635,7.745,7.7542,29600.0
2013-02-22 15:40:00,8.38,8.38,8.37,8.38,34400.0,7.7635,7.7635,7.7542,7.7635,34400.0
2013-02-22 15:45:00,8.38,8.38,8.38,8.38,11200.0,7.7635,7.7635,7.7635,7.7635,11200.0
2013-02-22 15:50:00,8.38,8.38,8.37,8.38,90400.0,7.7635,7.7635,7.7542,7.7635,90400.0
2013-02-22 15:55:00,8.38,8.4,8.38,8.4,142400.0,7.7635,7.782,7.7635,7.782,142400.0
2013-02-25 09:30:00,8.51,8.51,8.49,8.5,64800.0,7.8839,7.8839,7.8654,7.8747,64800.0
2013-02-25 09:35:00,8.49,8.5,8.47,8.47,72000.0,7.8654,7.8747,7.8469,7.8469,72000.0
2013-02-25 09:40:00,8.47,8.47,8.46,8.46,36000.0,7.8469,7.8469,7.8376,7.8376,36000.0
2013-02-25 09:45:00,8.47,8.48,8.46,8.47,6400.0,7.8469,7.8561,7.8376,7.8469,6400.0
2013-02-25 09:50:00,8.49,8.49,8.49,8.49,800.0,7.8654,7.8654,7.8654,7.8654,800.0
2013-02-25 09:55:00,8.5,8.52,8.5,8.52,147200.0,7.8747,7.8932,7.8747,7.8932,147200.0
2013-02-25 10:00:00,8.53,8.54,8.52,8.52,43200.0,7.9025,7.9117,7.8932,7.8932,43200.0
2013-02-25 10:05:00,8.53,8.54,8.53,8.53,12800.0,7.9025,7.9117,7.9025,7.9025,12800.0
2013-02-25 10:10:00,8.52,8.52,8.52,8.52,4000.0,7.8932,7.8932,7.8932,7.8932,4000.0
2013-02-25 10:15:00,8.52,8.52,8.52,8.52,26400.0,7.8932,7.8932,7.8932,7.8932,26400.0
2013-02-25 10:20:00,8.52,8.52,8.5,8.5,14400.0,7.8932,7.8932,7.8747,7.8747,14400.0
2013-02-25 10:25:00,8.5,8.5,8.45,8.45,5600.0,7.8747,7.8747,7.8283,7.8283,5600.0
2013-02-25 10:30:00,8.46,8.46,8.46,8.46,24800.0,7.8376,7.8376,7.8376,7.8376,24800.0
2013-02-25 10:35:00,8.46,8.46,8.43,8.44,37600.0,7.8376,7.8376,7.8098,7.8191,37600.0
2013-02-25 10:40:00,8.43,8.43,8.42,8.43,13600.0,7.8098,7.8098,7.8005,7.8098,13600.0
2013-02-25 10:45:00,8.43,8.43,8.41,8.42,16000.0,7.8098,7.8098,7.7913,7.8005,16000.0
2013-02-25 10:50:00,8.41,8.41,8.37,8.37,38400.0,7.7913,7.7913,7.7542,7.7542,38400.0
2013-02-25 10:55:00,8.37,8.4,8.37,8.4,23200.0,7.7542,7.782,7.7542,7.782,23200.0
2013-02-25 11:00:00,8.38,8.39,8.38,8.39,7200.0,7.7635,7.7728,7.7635,7.7728,7200.0
2013-02-25 11:05:00,8.38,8.4,8.38,8.4,38400.0,7.7635,7.782,7.7635,7.782,38400.0
2013-02-25 11:10:00,8.4,8.4,8.4,8.4,0.0,7.782,7.782,7.782,7.782,0.0
2013-02-25 11:15:00,8.42,8.43,8.41,8.41,14400.0,7.8005,7.8098,7.7913,7.7913,14400.0
2013-02-25 11:20:00,8.41,8.41,8.41,8.41,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2013-02-25 11:25:00,8.43,8.43,8.42,8.42,20800.0,7.8098,7.8098,7.8005,7.8005,20800.0
2013-02-25 11:30:00,8.42,8.43,8.42,8.43,4800.0,7.8005,7.8098,7.8005,7.8098,4800.0
2013-02-25 11:35:00,8.4,8.4,8.38,8.38,20000.0,7.782,7.782,7.7635,7.7635,20000.0
2013-02-25 11:40:00,8.38,8.38,8.36,8.36,75200.0,7.7635,7.7635,7.745,7.745,75200.0
2013-02-25 11:45:00,8.35,8.35,8.33,8.33,19200.0,7.7357,7.7357,7.7172,7.7172,19200.0
2013-02-25 11:50:00,8.34,8.34,8.29,8.31,46400.0,7.7264,7.7264,7.6801,7.6986,46400.0
2013-02-25 11:55:00,8.31,8.31,8.28,8.28,44000.0,7.6986,7.6986,7.6708,7.6708,44000.0
2013-02-25 12:00:00,8.29,8.3,8.28,8.3,6400.0,7.6801,7.6894,7.6708,7.6894,6400.0
2013-02-25 12:05:00,8.3,8.32,8.3,8.31,108000.0,7.6894,7.7079,7.6894,7.6986,108000.0
2013-02-25 12:10:00,8.32,8.32,8.32,8.32,1600.0,7.7079,7.7079,7.7079,7.7079,1600.0
2013-02-25 12:15:00,8.31,8.32,8.3,8.3,6400.0,7.6986,7.7079,7.6894,7.6894,6400.0
2013-02-25 12:20:00,8.3,8.3,8.3,8.3,2400.0,7.6894,7.6894,7.6894,7.6894,2400.0
2013-02-25 12:25:00,8.33,8.34,8.33,8.34,11200.0,7.7172,7.7264,7.7172,7.7264,11200.0
2013-02-25 12:30:00,8.33,8.33,8.32,8.32,1600.0,7.7172,7.7172,7.7079,7.7079,1600.0
2013-02-25 12:35:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-25 12:40:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-25 12:45:00,8.36,8.37,8.36,8.37,5600.0,7.745,7.7542,7.745,7.7542,5600.0
2013-02-25 12:50:00,8.37,8.38,8.37,8.38,4000.0,7.7542,7.7635,7.7542,7.7635,4000.0
2013-02-25 12:55:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-25 13:00:00,8.39,8.39,8.38,8.38,28000.0,7.7728,7.7728,7.7635,7.7635,28000.0
2013-02-25 13:05:00,8.36,8.36,8.36,8.36,6400.0,7.745,7.745,7.745,7.745,6400.0
2013-02-25 13:10:00,8.37,8.37,8.37,8.37,800.0,7.7542,7.7542,7.7542,7.7542,800.0
2013-02-25 13:15:00,8.38,8.38,8.36,8.36,10400.0,7.7635,7.7635,7.745,7.745,10400.0
2013-02-25 13:20:00,8.35,8.35,8.34,8.34,7200.0,7.7357,7.7357,7.7264,7.7264,7200.0
2013-02-25 13:25:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-25 13:30:00,8.31,8.31,8.31,8.31,2400.0,7.6986,7.6986,7.6986,7.6986,2400.0
2013-02-25 13:35:00,8.3,8.3,8.29,8.29,18400.0,7.6894,7.6894,7.6801,7.6801,18400.0
2013-02-25 13:40:00,8.28,8.28,8.28,8.28,4800.0,7.6708,7.6708,7.6708,7.6708,4800.0
2013-02-25 13:45:00,8.28,8.28,8.28,8.28,14400.0,7.6708,7.6708,7.6708,7.6708,14400.0
2013-02-25 13:50:00,8.29,8.29,8.28,8.28,5600.0,7.6801,7.6801,7.6708,7.6708,5600.0
2013-02-25 13:55:00,8.26,8.26,8.25,8.25,7200.0,7.6523,7.6523,7.6431,7.6431,7200.0
2013-02-25 14:00:00,8.25,8.25,8.22,8.22,37600.0,7.6431,7.6431,7.6153,7.6153,37600.0
2013-02-25 14:05:00,8.22,8.23,8.21,8.23,52000.0,7.6153,7.6245,7.606,7.6245,52000.0
2013-02-25 14:10:00,8.27,8.27,8.27,8.27,17600.0,7.6616,7.6616,7.6616,7.6616,17600.0
2013-02-25 14:15:00,8.27,8.27,8.25,8.25,16800.0,7.6616,7.6616,7.6431,7.6431,16800.0
2013-02-25 14:20:00,8.28,8.28,8.26,8.26,11200.0,7.6708,7.6708,7.6523,7.6523,11200.0
2013-02-25 14:25:00,8.26,8.26,8.25,8.26,5600.0,7.6523,7.6523,7.6431,7.6523,5600.0
2013-02-25 14:30:00,8.27,8.28,8.27,8.28,9600.0,7.6616,7.6708,7.6616,7.6708,9600.0
2013-02-25 14:35:00,8.27,8.28,8.26,8.26,16000.0,7.6616,7.6708,7.6523,7.6523,16000.0
2013-02-25 14:40:00,8.25,8.27,8.25,8.27,4000.0,7.6431,7.6616,7.6431,7.6616,4000.0
2013-02-25 14:45:00,8.26,8.26,8.24,8.24,1600.0,7.6523,7.6523,7.6338,7.6338,1600.0
2013-02-25 14:50:00,8.25,8.25,8.25,8.25,2400.0,7.6431,7.6431,7.6431,7.6431,2400.0
2013-02-25 14:55:00,8.27,8.3,8.27,8.28,16800.0,7.6616,7.6894,7.6616,7.6708,16800.0
2013-02-25 15:00:00,8.28,8.29,8.28,8.28,2400.0,7.6708,7.6801,7.6708,7.6708,2400.0
2013-02-25 15:05:00,8.27,8.29,8.27,8.29,1600.0,7.6616,7.6801,7.6616,7.6801,1600.0
2013-02-25 15:10:00,8.29,8.29,8.27,8.27,4000.0,7.6801,7.6801,7.6616,7.6616,4000.0
2013-02-25 15:15:00,8.25,8.25,8.24,8.24,12800.0,7.6431,7.6431,7.6338,7.6338,12800.0
2013-02-25 15:20:00,8.22,8.22,8.21,8.22,56800.0,7.6153,7.6153,7.606,7.6153,56800.0
2013-02-25 15:25:00,8.22,8.22,8.19,8.19,36800.0,7.6153,7.6153,7.5875,7.5875,36800.0
2013-02-25 15:30:00,8.19,8.19,8.17,8.19,58400.0,7.5875,7.5875,7.5689,7.5875,58400.0
2013-02-25 15:35:00,8.2,8.2,8.2,8.2,1600.0,7.5967,7.5967,7.5967,7.5967,1600.0
2013-02-25 15:40:00,8.18,8.18,8.17,8.17,16000.0,7.5782,7.5782,7.5689,7.5689,16000.0
2013-02-25 15:45:00,8.19,8.19,8.15,8.15,32000.0,7.5875,7.5875,7.5504,7.5504,32000.0
2013-02-25 15:50:00,8.14,8.14,8.07,8.09,107200.0,7.5411,7.5411,7.4763,7.4948,107200.0
2013-02-25 15:55:00,8.08,8.08,8.02,8.02,108800.0,7.4856,7.4856,7.43,7.43,108800.0
2013-02-26 09:30:00,8.13,8.16,8.13,8.15,81600.0,7.5319,7.5597,7.5319,7.5504,81600.0
2013-02-26 09:35:00,8.15,8.17,8.15,8.16,40000.0,7.5504,7.5689,7.5504,7.5597,40000.0
2013-02-26 09:40:00,8.16,8.17,8.15,8.16,21600.0,7.5597,7.5689,7.5504,7.5597,21600.0
2013-02-26 09:45:00,8.15,8.16,8.15,8.16,84800.0,7.5504,7.5597,7.5504,7.5597,84800.0
2013-02-26 09:50:00,8.16,8.19,8.16,8.19,16800.0,7.5597,7.5875,7.5597,7.5875,16800.0
2013-02-26 09:55:00,8.19,8.21,8.18,8.21,4800.0,7.5875,7.606,7.5782,7.606,4800.0
2013-02-26 10:00:00,8.21,8.23,8.21,8.22,49600.0,7.606,7.6245,7.606,7.6153,49600.0
2013-02-26 10:05:00,8.24,8.24,8.19,8.19,23200.0,7.6338,7.6338,7.5875,7.5875,23200.0
2013-02-26 10:10:00,8.17,8.17,8.15,8.15,3200.0,7.5689,7.5689,7.5504,7.5504,3200.0
2013-02-26 10:15:00,8.16,8.16,8.16,8.16,35200.0,7.5597,7.5597,7.5597,7.5597,35200.0
2013-02-26 10:20:00,8.15,8.15,8.13,8.15,56800.0,7.5504,7.5504,7.5319,7.5504,56800.0
2013-02-26 10:25:00,8.16,8.16,8.13,8.13,36000.0,7.5597,7.5597,7.5319,7.5319,36000.0
2013-02-26 10:30:00,8.13,8.13,8.1,8.1,36800.0,7.5319,7.5319,7.5041,7.5041,36800.0
2013-02-26 10:35:00,8.12,8.12,8.12,8.12,3200.0,7.5226,7.5226,7.5226,7.5226,3200.0
2013-02-26 10:40:00,8.15,8.15,8.15,8.15,4000.0,7.5504,7.5504,7.5504,7.5504,4000.0
2013-02-26 10:45:00,8.12,8.15,8.12,8.15,21600.0,7.5226,7.5504,7.5226,7.5504,21600.0
2013-02-26 10:50:00,8.16,8.19,8.16,8.19,23200.0,7.5597,7.5875,7.5597,7.5875,23200.0
2013-02-26 10:55:00,8.18,8.18,8.15,8.16,17600.0,7.5782,7.5782,7.5504,7.5597,17600.0
2013-02-26 11:00:00,8.15,8.15,8.15,8.15,3200.0,7.5504,7.5504,7.5504,7.5504,3200.0
2013-02-26 11:05:00,8.13,8.13,8.1,8.11,21600.0,7.5319,7.5319,7.5041,7.5134,21600.0
2013-02-26 11:10:00,8.12,8.13,8.11,8.11,16000.0,7.5226,7.5319,7.5134,7.5134,16000.0
2013-02-26 11:15:00,8.12,8.13,8.12,8.13,13600.0,7.5226,7.5319,7.5226,7.5319,13600.0
2013-02-26 11:20:00,8.12,8.12,8.11,8.11,8000.0,7.5226,7.5226,7.5134,7.5134,8000.0
2013-02-26 11:25:00,8.12,8.12,8.12,8.12,800.0,7.5226,7.5226,7.5226,7.5226,800.0
2013-02-26 11:30:00,8.13,8.15,8.13,8.14,5600.0,7.5319,7.5504,7.5319,7.5411,5600.0
2013-02-26 11:35:00,8.13,8.13,8.11,8.11,9600.0,7.5319,7.5319,7.5134,7.5134,9600.0
2013-02-26 11:40:00,8.1,8.11,8.08,8.08,24000.0,7.5041,7.5134,7.4856,7.4856,24000.0
2013-02-26 11:45:00,8.09,8.1,8.09,8.1,2400.0,7.4948,7.5041,7.4948,7.5041,2400.0
2013-02-26 11:50:00,8.13,8.13,8.13,8.13,8000.0,7.5319,7.5319,7.5319,7.5319,8000.0
2013-02-26 11:55:00,8.13,8.13,8.13,8.13,2400.0,7.5319,7.5319,7.5319,7.5319,2400.0
2013-02-26 12:00:00,8.12,8.12,8.12,8.12,1600.0,7.5226,7.5226,7.5226,7.5226,1600.0
2013-02-26 12:05:00,8.14,8.15,8.14,8.15,4000.0,7.5411,7.5504,7.5411,7.5504,4000.0
2013-02-26 12:10:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-02-26 12:15:00,8.15,8.15,8.13,8.13,6400.0,7.5504,7.5504,7.5319,7.5319,6400.0
2013-02-26 12:20:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-02-26 12:25:00,8.16,8.16,8.16,8.16,11200.0,7.5597,7.5597,7.5597,7.5597,11200.0
2013-02-26 12:30:00,8.14,8.17,8.14,8.17,12000.0,7.5411,7.5689,7.5411,7.5689,12000.0
2013-02-26 12:35:00,8.17,8.18,8.17,8.18,8000.0,7.5689,7.5782,7.5689,7.5782,8000.0
2013-02-26 12:40:00,8.19,8.19,8.19,8.19,11200.0,7.5875,7.5875,7.5875,7.5875,11200.0
2013-02-26 12:45:00,8.18,8.18,8.17,8.17,24800.0,7.5782,7.5782,7.5689,7.5689,24800.0
2013-02-26 12:50:00,8.18,8.18,8.18,8.18,800.0,7.5782,7.5782,7.5782,7.5782,800.0
2013-02-26 12:55:00,8.18,8.18,8.18,8.18,0.0,7.5782,7.5782,7.5782,7.5782,0.0
2013-02-26 13:00:00,8.21,8.21,8.21,8.21,4800.0,7.606,7.606,7.606,7.606,4800.0
2013-02-26 13:05:00,8.21,8.21,8.21,8.21,0.0,7.606,7.606,7.606,7.606,0.0
2013-02-26 13:10:00,8.18,8.18,8.18,8.18,21600.0,7.5782,7.5782,7.5782,7.5782,21600.0
2013-02-26 13:15:00,8.18,8.18,8.17,8.17,3200.0,7.5782,7.5782,7.5689,7.5689,3200.0
2013-02-26 13:20:00,8.16,8.18,8.16,8.18,12000.0,7.5597,7.5782,7.5597,7.5782,12000.0
2013-02-26 13:25:00,8.18,8.18,8.18,8.18,0.0,7.5782,7.5782,7.5782,7.5782,0.0
2013-02-26 13:30:00,8.18,8.18,8.18,8.18,0.0,7.5782,7.5782,7.5782,7.5782,0.0
2013-02-26 13:35:00,8.18,8.18,8.18,8.18,8000.0,7.5782,7.5782,7.5782,7.5782,8000.0
2013-02-26 13:40:00,8.18,8.18,8.18,8.18,0.0,7.5782,7.5782,7.5782,7.5782,0.0
2013-02-26 13:45:00,8.2,8.2,8.2,8.2,3200.0,7.5967,7.5967,7.5967,7.5967,3200.0
2013-02-26 13:50:00,8.2,8.21,8.2,8.21,12000.0,7.5967,7.606,7.5967,7.606,12000.0
2013-02-26 13:55:00,8.21,8.21,8.2,8.2,2400.0,7.606,7.606,7.5967,7.5967,2400.0
2013-02-26 14:00:00,8.2,8.2,8.2,8.2,0.0,7.5967,7.5967,7.5967,7.5967,0.0
2013-02-26 14:05:00,8.2,8.2,8.2,8.2,0.0,7.5967,7.5967,7.5967,7.5967,0.0
2013-02-26 14:10:00,8.21,8.21,8.21,8.21,4000.0,7.606,7.606,7.606,7.606,4000.0
2013-02-26 14:15:00,8.21,8.21,8.21,8.21,8800.0,7.606,7.606,7.606,7.606,8800.0
2013-02-26 14:20:00,8.21,8.21,8.21,8.21,2400.0,7.606,7.606,7.606,7.606,2400.0
2013-02-26 14:25:00,8.22,8.22,8.22,8.22,46400.0,7.6153,7.6153,7.6153,7.6153,46400.0
2013-02-26 14:30:00,8.22,8.22,8.22,8.22,8000.0,7.6153,7.6153,7.6153,7.6153,8000.0
2013-02-26 14:35:00,8.24,8.24,8.23,8.23,16000.0,7.6338,7.6338,7.6245,7.6245,16000.0
2013-02-26 14:40:00,8.19,8.2,8.19,8.2,48000.0,7.5875,7.5967,7.5875,7.5967,48000.0
2013-02-26 14:45:00,8.2,8.2,8.2,8.2,5600.0,7.5967,7.5967,7.5967,7.5967,5600.0
2013-02-26 14:50:00,8.2,8.2,8.2,8.2,800.0,7.5967,7.5967,7.5967,7.5967,800.0
2013-02-26 14:55:00,8.19,8.21,8.19,8.21,10400.0,7.5875,7.606,7.5875,7.606,10400.0
2013-02-26 15:00:00,8.21,8.21,8.21,8.21,0.0,7.606,7.606,7.606,7.606,0.0
2013-02-26 15:05:00,8.21,8.21,8.21,8.21,0.0,7.606,7.606,7.606,7.606,0.0
2013-02-26 15:10:00,8.2,8.2,8.18,8.19,5600.0,7.5967,7.5967,7.5782,7.5875,5600.0
2013-02-26 15:15:00,8.19,8.19,8.19,8.19,800.0,7.5875,7.5875,7.5875,7.5875,800.0
2013-02-26 15:20:00,8.2,8.2,8.2,8.2,17600.0,7.5967,7.5967,7.5967,7.5967,17600.0
2013-02-26 15:25:00,8.2,8.21,8.2,8.2,6400.0,7.5967,7.606,7.5967,7.5967,6400.0
2013-02-26 15:30:00,8.2,8.21,8.19,8.2,44000.0,7.5967,7.606,7.5875,7.5967,44000.0
2013-02-26 15:35:00,8.21,8.21,8.2,8.21,8000.0,7.606,7.606,7.5967,7.606,8000.0
2013-02-26 15:40:00,8.22,8.25,8.22,8.24,34400.0,7.6153,7.6431,7.6153,7.6338,34400.0
2013-02-26 15:45:00,8.24,8.24,8.23,8.24,12800.0,7.6338,7.6338,7.6245,7.6338,12800.0
2013-02-26 15:50:00,8.24,8.24,8.23,8.23,7200.0,7.6338,7.6338,7.6245,7.6245,7200.0
2013-02-26 15:55:00,8.23,8.23,8.21,8.22,56800.0,7.6245,7.6245,7.606,7.6153,56800.0
2013-02-27 09:30:00,8.19,8.23,8.19,8.23,17600.0,7.5875,7.6245,7.5875,7.6245,17600.0
2013-02-27 09:35:00,8.24,8.25,8.24,8.25,4800.0,7.6338,7.6431,7.6338,7.6431,4800.0
2013-02-27 09:40:00,8.25,8.29,8.25,8.27,56000.0,7.6431,7.6801,7.6431,7.6616,56000.0
2013-02-27 09:45:00,8.28,8.28,8.26,8.26,31200.0,7.6708,7.6708,7.6523,7.6523,31200.0
2013-02-27 09:50:00,8.27,8.3,8.26,8.3,32000.0,7.6616,7.6894,7.6523,7.6894,32000.0
2013-02-27 09:55:00,8.28,8.28,8.28,8.28,12800.0,7.6708,7.6708,7.6708,7.6708,12800.0
2013-02-27 10:00:00,8.28,8.31,8.27,8.29,74400.0,7.6708,7.6986,7.6616,7.6801,74400.0
2013-02-27 10:05:00,8.29,8.31,8.29,8.3,20000.0,7.6801,7.6986,7.6801,7.6894,20000.0
2013-02-27 10:10:00,8.3,8.32,8.3,8.32,39200.0,7.6894,7.7079,7.6894,7.7079,39200.0
2013-02-27 10:15:00,8.31,8.32,8.31,8.32,28800.0,7.6986,7.7079,7.6986,7.7079,28800.0
2013-02-27 10:20:00,8.32,8.36,8.32,8.36,27200.0,7.7079,7.745,7.7079,7.745,27200.0
2013-02-27 10:25:00,8.36,8.36,8.35,8.35,38400.0,7.745,7.745,7.7357,7.7357,38400.0
2013-02-27 10:30:00,8.35,8.36,8.35,8.36,6400.0,7.7357,7.745,7.7357,7.745,6400.0
2013-02-27 10:35:00,8.36,8.38,8.36,8.38,44000.0,7.745,7.7635,7.745,7.7635,44000.0
2013-02-27 10:40:00,8.38,8.38,8.36,8.36,34400.0,7.7635,7.7635,7.745,7.745,34400.0
2013-02-27 10:45:00,8.37,8.37,8.34,8.34,7200.0,7.7542,7.7542,7.7264,7.7264,7200.0
2013-02-27 10:50:00,8.34,8.36,8.34,8.35,36000.0,7.7264,7.745,7.7264,7.7357,36000.0
2013-02-27 10:55:00,8.35,8.36,8.35,8.36,4800.0,7.7357,7.745,7.7357,7.745,4800.0
2013-02-27 11:00:00,8.36,8.38,8.36,8.38,16800.0,7.745,7.7635,7.745,7.7635,16800.0
2013-02-27 11:05:00,8.39,8.39,8.38,8.38,4800.0,7.7728,7.7728,7.7635,7.7635,4800.0
2013-02-27 11:10:00,8.39,8.39,8.39,8.39,4000.0,7.7728,7.7728,7.7728,7.7728,4000.0
2013-02-27 11:15:00,8.39,8.4,8.39,8.4,14400.0,7.7728,7.782,7.7728,7.782,14400.0
2013-02-27 11:20:00,8.4,8.4,8.39,8.39,20800.0,7.782,7.782,7.7728,7.7728,20800.0
2013-02-27 11:25:00,8.39,8.39,8.39,8.39,1600.0,7.7728,7.7728,7.7728,7.7728,1600.0
2013-02-27 11:30:00,8.4,8.4,8.4,8.4,5600.0,7.782,7.782,7.782,7.782,5600.0
2013-02-27 11:35:00,8.4,8.4,8.4,8.4,2400.0,7.782,7.782,7.782,7.782,2400.0
2013-02-27 11:40:00,8.39,8.39,8.39,8.39,8000.0,7.7728,7.7728,7.7728,7.7728,8000.0
2013-02-27 11:45:00,8.39,8.39,8.39,8.39,0.0,7.7728,7.7728,7.7728,7.7728,0.0
2013-02-27 11:50:00,8.4,8.42,8.4,8.41,24000.0,7.782,7.8005,7.782,7.7913,24000.0
2013-02-27 11:55:00,8.41,8.41,8.4,8.4,1600.0,7.7913,7.7913,7.782,7.782,1600.0
2013-02-27 12:00:00,8.4,8.4,8.4,8.4,14400.0,7.782,7.782,7.782,7.782,14400.0
2013-02-27 12:05:00,8.42,8.42,8.42,8.42,4800.0,7.8005,7.8005,7.8005,7.8005,4800.0
2013-02-27 12:10:00,8.41,8.42,8.41,8.42,8000.0,7.7913,7.8005,7.7913,7.8005,8000.0
2013-02-27 12:15:00,8.42,8.42,8.42,8.42,2400.0,7.8005,7.8005,7.8005,7.8005,2400.0
2013-02-27 12:20:00,8.42,8.44,8.42,8.44,85600.0,7.8005,7.8191,7.8005,7.8191,85600.0
2013-02-27 12:25:00,8.44,8.45,8.44,8.45,24000.0,7.8191,7.8283,7.8191,7.8283,24000.0
2013-02-27 12:30:00,8.46,8.47,8.46,8.47,27200.0,7.8376,7.8469,7.8376,7.8469,27200.0
2013-02-27 12:35:00,8.48,8.48,8.46,8.46,30400.0,7.8561,7.8561,7.8376,7.8376,30400.0
2013-02-27 12:40:00,8.45,8.45,8.45,8.45,12800.0,7.8283,7.8283,7.8283,7.8283,12800.0
2013-02-27 12:45:00,8.45,8.45,8.45,8.45,0.0,7.8283,7.8283,7.8283,7.8283,0.0
2013-02-27 12:50:00,8.45,8.45,8.45,8.45,1600.0,7.8283,7.8283,7.8283,7.8283,1600.0
2013-02-27 12:55:00,8.46,8.47,8.46,8.47,7200.0,7.8376,7.8469,7.8376,7.8469,7200.0
2013-02-27 13:00:00,8.46,8.46,8.45,8.45,16000.0,7.8376,7.8376,7.8283,7.8283,16000.0
2013-02-27 13:05:00,8.46,8.46,8.46,8.46,8000.0,7.8376,7.8376,7.8376,7.8376,8000.0
2013-02-27 13:10:00,8.46,8.47,8.46,8.47,20000.0,7.8376,7.8469,7.8376,7.8469,20000.0
2013-02-27 13:15:00,8.46,8.46,8.46,8.46,6400.0,7.8376,7.8376,7.8376,7.8376,6400.0
2013-02-27 13:20:00,8.46,8.46,8.46,8.46,4800.0,7.8376,7.8376,7.8376,7.8376,4800.0
2013-02-27 13:25:00,8.46,8.46,8.46,8.46,9600.0,7.8376,7.8376,7.8376,7.8376,9600.0
2013-02-27 13:30:00,8.47,8.47,8.47,8.47,2400.0,7.8469,7.8469,7.8469,7.8469,2400.0
2013-02-27 13:35:00,8.47,8.48,8.47,8.48,9600.0,7.8469,7.8561,7.8469,7.8561,9600.0
2013-02-27 13:40:00,8.48,8.48,8.48,8.48,9600.0,7.8561,7.8561,7.8561,7.8561,9600.0
2013-02-27 13:45:00,8.47,8.47,8.47,8.47,8000.0,7.8469,7.8469,7.8469,7.8469,8000.0
2013-02-27 13:50:00,8.47,8.47,8.46,8.46,9600.0,7.8469,7.8469,7.8376,7.8376,9600.0
2013-02-27 13:55:00,8.47,8.47,8.47,8.47,800.0,7.8469,7.8469,7.8469,7.8469,800.0
2013-02-27 14:00:00,8.47,8.47,8.47,8.47,0.0,7.8469,7.8469,7.8469,7.8469,0.0
2013-02-27 14:05:00,8.47,8.48,8.47,8.48,12800.0,7.8469,7.8561,7.8469,7.8561,12800.0
2013-02-27 14:10:00,8.49,8.5,8.49,8.5,49600.0,7.8654,7.8747,7.8654,7.8747,49600.0
2013-02-27 14:15:00,8.5,8.5,8.5,8.5,7200.0,7.8747,7.8747,7.8747,7.8747,7200.0
2013-02-27 14:20:00,8.5,8.51,8.5,8.51,36000.0,7.8747,7.8839,7.8747,7.8839,36000.0
2013-02-27 14:25:00,8.53,8.53,8.51,8.51,11200.0,7.9025,7.9025,7.8839,7.8839,11200.0
2013-02-27 14:30:00,8.51,8.52,8.51,8.52,2400.0,7.8839,7.8932,7.8839,7.8932,2400.0
2013-02-27 14:35:00,8.52,8.52,8.52,8.52,15200.0,7.8932,7.8932,7.8932,7.8932,15200.0
2013-02-27 14:40:00,8.51,8.52,8.51,8.52,1600.0,7.8839,7.8932,7.8839,7.8932,1600.0
2013-02-27 14:45:00,8.53,8.54,8.53,8.54,28000.0,7.9025,7.9117,7.9025,7.9117,28000.0
2013-02-27 14:50:00,8.54,8.54,8.53,8.53,7200.0,7.9117,7.9117,7.9025,7.9025,7200.0
2013-02-27 14:55:00,8.53,8.53,8.53,8.53,6400.0,7.9025,7.9025,7.9025,7.9025,6400.0
2013-02-27 15:00:00,8.53,8.53,8.53,8.53,24800.0,7.9025,7.9025,7.9025,7.9025,24800.0
2013-02-27 15:05:00,8.52,8.53,8.52,8.53,28800.0,7.8932,7.9025,7.8932,7.9025,28800.0
2013-02-27 15:10:00,8.53,8.55,8.53,8.55,40000.0,7.9025,7.921,7.9025,7.921,40000.0
2013-02-27 15:15:00,8.55,8.56,8.55,8.56,43200.0,7.921,7.9302,7.921,7.9302,43200.0
2013-02-27 15:20:00,8.56,8.58,8.56,8.58,14400.0,7.9302,7.9488,7.9302,7.9488,14400.0
2013-02-27 15:25:00,8.58,8.58,8.55,8.55,116800.0,7.9488,7.9488,7.921,7.921,116800.0
2013-02-27 15:30:00,8.55,8.56,8.55,8.56,29600.0,7.921,7.9302,7.921,7.9302,29600.0
2013-02-27 15:35:00,8.56,8.58,8.56,8.57,61600.0,7.9302,7.9488,7.9302,7.9395,61600.0
2013-02-27 15:40:00,8.57,8.57,8.55,8.56,37600.0,7.9395,7.9395,7.921,7.9302,37600.0
2013-02-27 15:45:00,8.57,8.57,8.54,8.54,52000.0,7.9395,7.9395,7.9117,7.9117,52000.0
2013-02-27 15:50:00,8.55,8.55,8.54,8.55,45600.0,7.921,7.921,7.9117,7.921,45600.0
2013-02-27 15:55:00,8.55,8.55,8.52,8.53,162400.0,7.921,7.921,7.8932,7.9025,162400.0
2013-02-28 09:30:00,8.52,8.52,8.48,8.5,105600.0,7.8932,7.8932,7.8561,7.8747,105600.0
2013-02-28 09:35:00,8.5,8.55,8.5,8.55,93600.0,7.8747,7.921,7.8747,7.921,93600.0
2013-02-28 09:40:00,8.55,8.57,8.55,8.57,74400.0,7.921,7.9395,7.921,7.9395,74400.0
2013-02-28 09:45:00,8.55,8.59,8.55,8.58,28000.0,7.921,7.958,7.921,7.9488,28000.0
2013-02-28 09:50:00,8.59,8.59,8.56,8.56,39200.0,7.958,7.958,7.9302,7.9302,39200.0
2013-02-28 09:55:00,8.56,8.56,8.53,8.55,175200.0,7.9302,7.9302,7.9025,7.921,175200.0
2013-02-28 10:00:00,8.56,8.57,8.5,8.51,106400.0,7.9302,7.9395,7.8747,7.8839,106400.0
2013-02-28 10:05:00,8.53,8.54,8.53,8.53,122400.0,7.9025,7.9117,7.9025,7.9025,122400.0
2013-02-28 10:10:00,8.53,8.55,8.53,8.55,32800.0,7.9025,7.921,7.9025,7.921,32800.0
2013-02-28 10:15:00,8.55,8.56,8.54,8.54,11200.0,7.921,7.9302,7.9117,7.9117,11200.0
2013-02-28 10:20:00,8.56,8.57,8.56,8.56,70400.0,7.9302,7.9395,7.9302,7.9302,70400.0
2013-02-28 10:25:00,8.55,8.55,8.53,8.54,14400.0,7.921,7.921,7.9025,7.9117,14400.0
2013-02-28 10:30:00,8.55,8.55,8.55,8.55,4000.0,7.921,7.921,7.921,7.921,4000.0
2013-02-28 10:35:00,8.54,8.54,8.52,8.52,16000.0,7.9117,7.9117,7.8932,7.8932,16000.0
2013-02-28 10:40:00,8.53,8.53,8.51,8.51,4000.0,7.9025,7.9025,7.8839,7.8839,4000.0
2013-02-28 10:45:00,8.52,8.52,8.49,8.5,25600.0,7.8932,7.8932,7.8654,7.8747,25600.0
2013-02-28 10:50:00,8.5,8.51,8.5,8.51,12000.0,7.8747,7.8839,7.8747,7.8839,12000.0
2013-02-28 10:55:00,8.51,8.51,8.5,8.5,12000.0,7.8839,7.8839,7.8747,7.8747,12000.0
2013-02-28 11:00:00,8.5,8.5,8.5,8.5,0.0,7.8747,7.8747,7.8747,7.8747,0.0
2013-02-28 11:05:00,8.54,8.54,8.54,8.54,4000.0,7.9117,7.9117,7.9117,7.9117,4000.0
2013-02-28 11:10:00,8.56,8.56,8.55,8.55,4000.0,7.9302,7.9302,7.921,7.921,4000.0
2013-02-28 11:15:00,8.55,8.55,8.55,8.55,12000.0,7.921,7.921,7.921,7.921,12000.0
2013-02-28 11:20:00,8.56,8.56,8.56,8.56,4000.0,7.9302,7.9302,7.9302,7.9302,4000.0
2013-02-28 11:25:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 11:30:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 11:35:00,8.55,8.55,8.55,8.55,800.0,7.921,7.921,7.921,7.921,800.0
2013-02-28 11:40:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 11:45:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 11:50:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 11:55:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 12:00:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 12:05:00,8.56,8.56,8.56,8.56,800.0,7.9302,7.9302,7.9302,7.9302,800.0
2013-02-28 12:10:00,8.56,8.56,8.56,8.56,14400.0,7.9302,7.9302,7.9302,7.9302,14400.0
2013-02-28 12:15:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 12:20:00,8.56,8.56,8.56,8.56,4000.0,7.9302,7.9302,7.9302,7.9302,4000.0
2013-02-28 12:25:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 12:30:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 12:35:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 12:40:00,8.57,8.57,8.57,8.57,8800.0,7.9395,7.9395,7.9395,7.9395,8800.0
2013-02-28 12:45:00,8.57,8.57,8.57,8.57,8000.0,7.9395,7.9395,7.9395,7.9395,8000.0
2013-02-28 12:50:00,8.57,8.57,8.57,8.57,1600.0,7.9395,7.9395,7.9395,7.9395,1600.0
2013-02-28 12:55:00,8.57,8.57,8.57,8.57,0.0,7.9395,7.9395,7.9395,7.9395,0.0
2013-02-28 13:00:00,8.57,8.57,8.57,8.57,0.0,7.9395,7.9395,7.9395,7.9395,0.0
2013-02-28 13:05:00,8.56,8.56,8.56,8.56,800.0,7.9302,7.9302,7.9302,7.9302,800.0
2013-02-28 13:10:00,8.57,8.57,8.56,8.57,2400.0,7.9395,7.9395,7.9302,7.9395,2400.0
2013-02-28 13:15:00,8.57,8.59,8.57,8.58,18400.0,7.9395,7.958,7.9395,7.9488,18400.0
2013-02-28 13:20:00,8.59,8.61,8.59,8.6,37600.0,7.958,7.9766,7.958,7.9673,37600.0
2013-02-28 13:25:00,8.62,8.62,8.61,8.62,4000.0,7.9858,7.9858,7.9766,7.9858,4000.0
2013-02-28 13:30:00,8.61,8.61,8.61,8.61,800.0,7.9766,7.9766,7.9766,7.9766,800.0
2013-02-28 13:35:00,8.62,8.63,8.62,8.63,15200.0,7.9858,7.9951,7.9858,7.9951,15200.0
2013-02-28 13:40:00,8.61,8.61,8.61,8.61,800.0,7.9766,7.9766,7.9766,7.9766,800.0
2013-02-28 13:45:00,8.62,8.62,8.62,8.62,8000.0,7.9858,7.9858,7.9858,7.9858,8000.0
2013-02-28 13:50:00,8.62,8.62,8.62,8.62,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2013-02-28 13:55:00,8.63,8.64,8.63,8.64,25600.0,7.9951,8.0044,7.9951,8.0044,25600.0
2013-02-28 14:00:00,8.64,8.64,8.64,8.64,13600.0,8.0044,8.0044,8.0044,8.0044,13600.0
2013-02-28 14:05:00,8.64,8.65,8.64,8.65,18400.0,8.0044,8.0136,8.0044,8.0136,18400.0
2013-02-28 14:10:00,8.65,8.65,8.65,8.65,8000.0,8.0136,8.0136,8.0136,8.0136,8000.0
2013-02-28 14:15:00,8.65,8.65,8.65,8.65,22400.0,8.0136,8.0136,8.0136,8.0136,22400.0
2013-02-28 14:20:00,8.66,8.66,8.66,8.66,9600.0,8.0229,8.0229,8.0229,8.0229,9600.0
2013-02-28 14:25:00,8.66,8.66,8.65,8.65,73600.0,8.0229,8.0229,8.0136,8.0136,73600.0
2013-02-28 14:30:00,8.65,8.66,8.63,8.63,31200.0,8.0136,8.0229,7.9951,7.9951,31200.0
2013-02-28 14:35:00,8.62,8.63,8.62,8.63,28800.0,7.9858,7.9951,7.9858,7.9951,28800.0
2013-02-28 14:40:00,8.63,8.63,8.62,8.62,28000.0,7.9951,7.9951,7.9858,7.9858,28000.0
2013-02-28 14:45:00,8.61,8.61,8.61,8.61,30400.0,7.9766,7.9766,7.9766,7.9766,30400.0
2013-02-28 14:50:00,8.61,8.61,8.6,8.61,60800.0,7.9766,7.9766,7.9673,7.9766,60800.0
2013-02-28 14:55:00,8.61,8.61,8.61,8.61,2400.0,7.9766,7.9766,7.9766,7.9766,2400.0
2013-02-28 15:00:00,8.61,8.61,8.59,8.59,25600.0,7.9766,7.9766,7.958,7.958,25600.0
2013-02-28 15:05:00,8.58,8.59,8.58,8.58,25600.0,7.9488,7.958,7.9488,7.9488,25600.0
2013-02-28 15:10:00,8.58,8.58,8.57,8.58,12800.0,7.9488,7.9488,7.9395,7.9488,12800.0
2013-02-28 15:15:00,8.57,8.57,8.57,8.57,6400.0,7.9395,7.9395,7.9395,7.9395,6400.0
2013-02-28 15:20:00,8.59,8.59,8.58,8.59,82400.0,7.958,7.958,7.9488,7.958,82400.0
2013-02-28 15:25:00,8.58,8.59,8.58,8.59,1600.0,7.9488,7.958,7.9488,7.958,1600.0
2013-02-28 15:30:00,8.6,8.6,8.6,8.6,12000.0,7.9673,7.9673,7.9673,7.9673,12000.0
2013-02-28 15:35:00,8.59,8.6,8.59,8.59,16000.0,7.958,7.9673,7.958,7.958,16000.0
2013-02-28 15:40:00,8.58,8.58,8.58,8.58,5600.0,7.9488,7.9488,7.9488,7.9488,5600.0
2013-02-28 15:45:00,8.57,8.57,8.57,8.57,8000.0,7.9395,7.9395,7.9395,7.9395,8000.0
2013-02-28 15:50:00,8.57,8.57,8.56,8.56,6400.0,7.9395,7.9395,7.9302,7.9302,6400.0
2013-02-28 15:55:00,8.56,8.56,8.48,8.48,123200.0,7.9302,7.9302,7.8561,7.8561,123200.0
2013-03-01 09:30:00,8.4,8.41,8.35,8.36,242400.0,7.782,7.7913,7.7357,7.745,242400.0
2013-03-01 09:35:00,8.36,8.36,8.3,8.31,232800.0,7.745,7.745,7.6894,7.6986,232800.0
2013-03-01 09:40:00,8.3,8.33,8.28,8.32,105600.0,7.6894,7.7172,7.6708,7.7079,105600.0
2013-03-01 09:45:00,8.32,8.35,8.31,8.34,55200.0,7.7079,7.7357,7.6986,7.7264,55200.0
2013-03-01 09:50:00,8.35,8.35,8.33,8.33,26400.0,7.7357,7.7357,7.7172,7.7172,26400.0
2013-03-01 09:55:00,8.38,8.38,8.34,8.36,37600.0,7.7635,7.7635,7.7264,7.745,37600.0
2013-03-01 10:00:00,8.38,8.47,8.38,8.4,274400.0,7.7635,7.8469,7.7635,7.782,274400.0
2013-03-01 10:05:00,8.41,8.45,8.41,8.44,66400.0,7.7913,7.8283,7.7913,7.8191,66400.0
2013-03-01 10:10:00,8.44,8.44,8.42,8.44,51200.0,7.8191,7.8191,7.8005,7.8191,51200.0
2013-03-01 10:15:00,8.42,8.42,8.4,8.4,74400.0,7.8005,7.8005,7.782,7.782,74400.0
2013-03-01 10:20:00,8.4,8.4,8.39,8.39,6400.0,7.782,7.782,7.7728,7.7728,6400.0
2013-03-01 10:25:00,8.42,8.43,8.41,8.42,6400.0,7.8005,7.8098,7.7913,7.8005,6400.0
2013-03-01 10:30:00,8.47,8.48,8.47,8.48,12000.0,7.8469,7.8561,7.8469,7.8561,12000.0
2013-03-01 10:35:00,8.47,8.5,8.47,8.49,26400.0,7.8469,7.8747,7.8469,7.8654,26400.0
2013-03-01 10:40:00,8.49,8.51,8.49,8.5,46400.0,7.8654,7.8839,7.8654,7.8747,46400.0
2013-03-01 10:45:00,8.5,8.5,8.48,8.49,20800.0,7.8747,7.8747,7.8561,7.8654,20800.0
2013-03-01 10:50:00,8.49,8.51,8.48,8.51,22400.0,7.8654,7.8839,7.8561,7.8839,22400.0
2013-03-01 10:55:00,8.53,8.53,8.51,8.52,12800.0,7.9025,7.9025,7.8839,7.8932,12800.0
2013-03-01 11:00:00,8.53,8.54,8.53,8.54,78400.0,7.9025,7.9117,7.9025,7.9117,78400.0
2013-03-01 11:05:00,8.54,8.54,8.53,8.53,9600.0,7.9117,7.9117,7.9025,7.9025,9600.0
2013-03-01 11:10:00,8.54,8.54,8.53,8.53,18400.0,7.9117,7.9117,7.9025,7.9025,18400.0
2013-03-01 11:15:00,8.52,8.52,8.52,8.52,8000.0,7.8932,7.8932,7.8932,7.8932,8000.0
2013-03-01 11:20:00,8.51,8.51,8.51,8.51,4000.0,7.8839,7.8839,7.8839,7.8839,4000.0
2013-03-01 11:25:00,8.53,8.53,8.5,8.5,6400.0,7.9025,7.9025,7.8747,7.8747,6400.0
2013-03-01 11:30:00,8.51,8.51,8.51,8.51,8000.0,7.8839,7.8839,7.8839,7.8839,8000.0
2013-03-01 11:35:00,8.5,8.52,8.5,8.51,20800.0,7.8747,7.8932,7.8747,7.8839,20800.0
2013-03-01 11:40:00,8.48,8.48,8.46,8.46,44000.0,7.8561,7.8561,7.8376,7.8376,44000.0
2013-03-01 11:45:00,8.47,8.47,8.44,8.44,12800.0,7.8469,7.8469,7.8191,7.8191,12800.0
2013-03-01 11:50:00,8.46,8.46,8.44,8.45,31200.0,7.8376,7.8376,7.8191,7.8283,31200.0
2013-03-01 11:55:00,8.46,8.48,8.46,8.47,19200.0,7.8376,7.8561,7.8376,7.8469,19200.0
2013-03-01 12:00:00,8.48,8.52,8.47,8.52,93600.0,7.8561,7.8932,7.8469,7.8932,93600.0
2013-03-01 12:05:00,8.52,8.53,8.52,8.53,18400.0,7.8932,7.9025,7.8932,7.9025,18400.0
2013-03-01 12:10:00,8.54,8.54,8.53,8.53,32000.0,7.9117,7.9117,7.9025,7.9025,32000.0
2013-03-01 12:15:00,8.53,8.55,8.53,8.55,16800.0,7.9025,7.921,7.9025,7.921,16800.0
2013-03-01 12:20:00,8.56,8.58,8.56,8.57,17600.0,7.9302,7.9488,7.9302,7.9395,17600.0
2013-03-01 12:25:00,8.58,8.58,8.56,8.56,28000.0,7.9488,7.9488,7.9302,7.9302,28000.0
2013-03-01 12:30:00,8.56,8.58,8.56,8.56,48000.0,7.9302,7.9488,7.9302,7.9302,48000.0
2013-03-01 12:35:00,8.56,8.56,8.56,8.56,15200.0,7.9302,7.9302,7.9302,7.9302,15200.0
2013-03-01 12:40:00,8.56,8.57,8.56,8.57,6400.0,7.9302,7.9395,7.9302,7.9395,6400.0
2013-03-01 12:45:00,8.56,8.56,8.56,8.56,9600.0,7.9302,7.9302,7.9302,7.9302,9600.0
2013-03-01 12:50:00,8.56,8.58,8.56,8.57,16000.0,7.9302,7.9488,7.9302,7.9395,16000.0
2013-03-01 12:55:00,8.57,8.59,8.56,8.58,172000.0,7.9395,7.958,7.9302,7.9488,172000.0
2013-03-01 13:00:00,8.58,8.59,8.58,8.59,12000.0,7.9488,7.958,7.9488,7.958,12000.0
2013-03-01 13:05:00,8.59,8.59,8.56,8.56,25600.0,7.958,7.958,7.9302,7.9302,25600.0
2013-03-01 13:10:00,8.56,8.57,8.56,8.57,7200.0,7.9302,7.9395,7.9302,7.9395,7200.0
2013-03-01 13:15:00,8.57,8.57,8.56,8.56,9600.0,7.9395,7.9395,7.9302,7.9302,9600.0
2013-03-01 13:20:00,8.56,8.56,8.55,8.55,4000.0,7.9302,7.9302,7.921,7.921,4000.0
2013-03-01 13:25:00,8.56,8.57,8.56,8.57,7200.0,7.9302,7.9395,7.9302,7.9395,7200.0
2013-03-01 13:30:00,8.57,8.57,8.54,8.54,44800.0,7.9395,7.9395,7.9117,7.9117,44800.0
2013-03-01 13:35:00,8.54,8.55,8.54,8.55,24000.0,7.9117,7.921,7.9117,7.921,24000.0
2013-03-01 13:40:00,8.56,8.56,8.55,8.55,41600.0,7.9302,7.9302,7.921,7.921,41600.0
2013-03-01 13:45:00,8.55,8.55,8.53,8.53,92800.0,7.921,7.921,7.9025,7.9025,92800.0
2013-03-01 13:50:00,8.53,8.54,8.52,8.53,12000.0,7.9025,7.9117,7.8932,7.9025,12000.0
2013-03-01 13:55:00,8.54,8.55,8.54,8.55,8000.0,7.9117,7.921,7.9117,7.921,8000.0
2013-03-01 14:00:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-03-01 14:05:00,8.57,8.57,8.56,8.56,10400.0,7.9395,7.9395,7.9302,7.9302,10400.0
2013-03-01 14:10:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-03-01 14:15:00,8.56,8.57,8.56,8.57,8800.0,7.9302,7.9395,7.9302,7.9395,8800.0
2013-03-01 14:20:00,8.58,8.58,8.54,8.54,10400.0,7.9488,7.9488,7.9117,7.9117,10400.0
2013-03-01 14:25:00,8.54,8.54,8.53,8.54,8800.0,7.9117,7.9117,7.9025,7.9117,8800.0
2013-03-01 14:30:00,8.54,8.55,8.54,8.54,5600.0,7.9117,7.921,7.9117,7.9117,5600.0
2013-03-01 14:35:00,8.55,8.55,8.54,8.54,5600.0,7.921,7.921,7.9117,7.9117,5600.0
2013-03-01 14:40:00,8.54,8.54,8.54,8.54,7200.0,7.9117,7.9117,7.9117,7.9117,7200.0
2013-03-01 14:45:00,8.54,8.54,8.52,8.52,8000.0,7.9117,7.9117,7.8932,7.8932,8000.0
2013-03-01 14:50:00,8.51,8.53,8.51,8.53,7200.0,7.8839,7.9025,7.8839,7.9025,7200.0
2013-03-01 14:55:00,8.53,8.53,8.53,8.53,1600.0,7.9025,7.9025,7.9025,7.9025,1600.0
2013-03-01 15:00:00,8.55,8.55,8.55,8.55,2400.0,7.921,7.921,7.921,7.921,2400.0
2013-03-01 15:05:00,8.56,8.57,8.56,8.56,72800.0,7.9302,7.9395,7.9302,7.9302,72800.0
2013-03-01 15:10:00,8.57,8.57,8.55,8.56,29600.0,7.9395,7.9395,7.921,7.9302,29600.0
2013-03-01 15:15:00,8.56,8.56,8.55,8.56,8800.0,7.9302,7.9302,7.921,7.9302,8800.0
2013-03-01 15:20:00,8.56,8.56,8.55,8.55,10400.0,7.9302,7.9302,7.921,7.921,10400.0
2013-03-01 15:25:00,8.55,8.56,8.55,8.56,20000.0,7.921,7.9302,7.921,7.9302,20000.0
2013-03-01 15:30:00,8.54,8.55,8.54,8.54,13600.0,7.9117,7.921,7.9117,7.9117,13600.0
2013-03-01 15:35:00,8.54,8.56,8.54,8.56,3200.0,7.9117,7.9302,7.9117,7.9302,3200.0
2013-03-01 15:40:00,8.53,8.53,8.52,8.52,22400.0,7.9025,7.9025,7.8932,7.8932,22400.0
2013-03-01 15:45:00,8.53,8.54,8.53,8.54,9600.0,7.9025,7.9117,7.9025,7.9117,9600.0
2013-03-01 15:50:00,8.56,8.56,8.53,8.53,108000.0,7.9302,7.9302,7.9025,7.9025,108000.0
2013-03-01 15:55:00,8.54,8.56,8.53,8.56,67200.0,7.9117,7.9302,7.9025,7.9302,67200.0
2013-03-04 09:30:00,8.5,8.5,8.49,8.5,43200.0,7.8747,7.8747,7.8654,7.8747,43200.0
2013-03-04 09:35:00,8.49,8.49,8.45,8.47,24800.0,7.8654,7.8654,7.8283,7.8469,24800.0
2013-03-04 09:40:00,8.49,8.5,8.47,8.48,72000.0,7.8654,7.8747,7.8469,7.8561,72000.0
2013-03-04 09:45:00,8.48,8.5,8.48,8.5,22400.0,7.8561,7.8747,7.8561,7.8747,22400.0
2013-03-04 09:50:00,8.49,8.52,8.49,8.52,44000.0,7.8654,7.8932,7.8654,7.8932,44000.0
2013-03-04 09:55:00,8.52,8.52,8.49,8.49,15200.0,7.8932,7.8932,7.8654,7.8654,15200.0
2013-03-04 10:00:00,8.49,8.5,8.48,8.5,4800.0,7.8654,7.8747,7.8561,7.8747,4800.0
2013-03-04 10:05:00,8.5,8.5,8.49,8.49,4800.0,7.8747,7.8747,7.8654,7.8654,4800.0
2013-03-04 10:10:00,8.48,8.49,8.46,8.46,76800.0,7.8561,7.8654,7.8376,7.8376,76800.0
2013-03-04 10:15:00,8.46,8.47,8.46,8.47,27200.0,7.8376,7.8469,7.8376,7.8469,27200.0
2013-03-04 10:20:00,8.47,8.48,8.46,8.46,96000.0,7.8469,7.8561,7.8376,7.8376,96000.0
2013-03-04 10:25:00,8.46,8.46,8.45,8.46,24000.0,7.8376,7.8376,7.8283,7.8376,24000.0
2013-03-04 10:30:00,8.46,8.47,8.46,8.47,6400.0,7.8376,7.8469,7.8376,7.8469,6400.0
2013-03-04 10:35:00,8.47,8.47,8.46,8.47,25600.0,7.8469,7.8469,7.8376,7.8469,25600.0
2013-03-04 10:40:00,8.49,8.49,8.49,8.49,800.0,7.8654,7.8654,7.8654,7.8654,800.0
2013-03-04 10:45:00,8.49,8.51,8.49,8.5,16000.0,7.8654,7.8839,7.8654,7.8747,16000.0
2013-03-04 10:50:00,8.5,8.51,8.5,8.5,10400.0,7.8747,7.8839,7.8747,7.8747,10400.0
2013-03-04 10:55:00,8.5,8.5,8.49,8.5,32800.0,7.8747,7.8747,7.8654,7.8747,32800.0
2013-03-04 11:00:00,8.5,8.5,8.48,8.49,61600.0,7.8747,7.8747,7.8561,7.8654,61600.0
2013-03-04 11:05:00,8.51,8.51,8.48,8.49,60800.0,7.8839,7.8839,7.8561,7.8654,60800.0
2013-03-04 11:10:00,8.49,8.5,8.49,8.49,26400.0,7.8654,7.8747,7.8654,7.8654,26400.0
2013-03-04 11:15:00,8.5,8.52,8.49,8.52,31200.0,7.8747,7.8932,7.8654,7.8932,31200.0
2013-03-04 11:20:00,8.52,8.53,8.52,8.53,20000.0,7.8932,7.9025,7.8932,7.9025,20000.0
2013-03-04 11:25:00,8.53,8.54,8.53,8.54,80800.0,7.9025,7.9117,7.9025,7.9117,80800.0
2013-03-04 11:30:00,8.55,8.55,8.52,8.52,32800.0,7.921,7.921,7.8932,7.8932,32800.0
2013-03-04 11:35:00,8.52,8.53,8.52,8.53,2400.0,7.8932,7.9025,7.8932,7.9025,2400.0
2013-03-04 11:40:00,8.53,8.53,8.53,8.53,0.0,7.9025,7.9025,7.9025,7.9025,0.0
2013-03-04 11:45:00,8.53,8.54,8.53,8.53,46400.0,7.9025,7.9117,7.9025,7.9025,46400.0
2013-03-04 11:50:00,8.54,8.54,8.53,8.53,28800.0,7.9117,7.9117,7.9025,7.9025,28800.0
2013-03-04 11:55:00,8.54,8.54,8.53,8.53,7200.0,7.9117,7.9117,7.9025,7.9025,7200.0
2013-03-04 12:00:00,8.54,8.54,8.53,8.54,19200.0,7.9117,7.9117,7.9025,7.9117,19200.0
2013-03-04 12:05:00,8.53,8.53,8.52,8.52,25600.0,7.9025,7.9025,7.8932,7.8932,25600.0
2013-03-04 12:10:00,8.51,8.52,8.51,8.52,58400.0,7.8839,7.8932,7.8839,7.8932,58400.0
2013-03-04 12:15:00,8.51,8.51,8.5,8.5,22400.0,7.8839,7.8839,7.8747,7.8747,22400.0
2013-03-04 12:20:00,8.5,8.5,8.48,8.48,112800.0,7.8747,7.8747,7.8561,7.8561,112800.0
2013-03-04 12:25:00,8.48,8.48,8.47,8.47,44000.0,7.8561,7.8561,7.8469,7.8469,44000.0
2013-03-04 12:30:00,8.47,8.48,8.46,8.46,97600.0,7.8469,7.8561,7.8376,7.8376,97600.0
2013-03-04 12:35:00,8.46,8.47,8.46,8.47,18400.0,7.8376,7.8469,7.8376,7.8469,18400.0
2013-03-04 12:40:00,8.47,8.48,8.47,8.48,74400.0,7.8469,7.8561,7.8469,7.8561,74400.0
2013-03-04 12:45:00,8.48,8.48,8.47,8.47,37600.0,7.8561,7.8561,7.8469,7.8469,37600.0
2013-03-04 12:50:00,8.48,8.49,8.47,8.48,26400.0,7.8561,7.8654,7.8469,7.8561,26400.0
2013-03-04 12:55:00,8.48,8.49,8.48,8.49,36000.0,7.8561,7.8654,7.8561,7.8654,36000.0
2013-03-04 13:00:00,8.49,8.49,8.48,8.48,33600.0,7.8654,7.8654,7.8561,7.8561,33600.0
2013-03-04 13:05:00,8.49,8.49,8.47,8.48,32800.0,7.8654,7.8654,7.8469,7.8561,32800.0
2013-03-04 13:10:00,8.48,8.49,8.47,8.49,17600.0,7.8561,7.8654,7.8469,7.8654,17600.0
2013-03-04 13:15:00,8.49,8.5,8.49,8.49,22400.0,7.8654,7.8747,7.8654,7.8654,22400.0
2013-03-04 13:20:00,8.51,8.53,8.51,8.53,54400.0,7.8839,7.9025,7.8839,7.9025,54400.0
2013-03-04 13:25:00,8.53,8.53,8.53,8.53,6400.0,7.9025,7.9025,7.9025,7.9025,6400.0
2013-03-04 13:30:00,8.54,8.54,8.53,8.54,4800.0,7.9117,7.9117,7.9025,7.9117,4800.0
2013-03-04 13:35:00,8.54,8.54,8.53,8.53,1600.0,7.9117,7.9117,7.9025,7.9025,1600.0
2013-03-04 13:40:00,8.54,8.54,8.53,8.53,16000.0,7.9117,7.9117,7.9025,7.9025,16000.0
2013-03-04 13:45:00,8.55,8.55,8.54,8.54,10400.0,7.921,7.921,7.9117,7.9117,10400.0
2013-03-04 13:50:00,8.55,8.55,8.55,8.55,8000.0,7.921,7.921,7.921,7.921,8000.0
2013-03-04 13:55:00,8.55,8.55,8.54,8.55,4000.0,7.921,7.921,7.9117,7.921,4000.0
2013-03-04 14:00:00,8.56,8.56,8.55,8.55,1600.0,7.9302,7.9302,7.921,7.921,1600.0
2013-03-04 14:05:00,8.55,8.55,8.55,8.55,9600.0,7.921,7.921,7.921,7.921,9600.0
2013-03-04 14:10:00,8.54,8.54,8.54,8.54,2400.0,7.9117,7.9117,7.9117,7.9117,2400.0
2013-03-04 14:15:00,8.54,8.54,8.54,8.54,7200.0,7.9117,7.9117,7.9117,7.9117,7200.0
2013-03-04 14:20:00,8.55,8.56,8.55,8.55,4800.0,7.921,7.9302,7.921,7.921,4800.0
2013-03-04 14:25:00,8.56,8.6,8.56,8.6,46400.0,7.9302,7.9673,7.9302,7.9673,46400.0
2013-03-04 14:30:00,8.6,8.6,8.59,8.59,16800.0,7.9673,7.9673,7.958,7.958,16800.0
2013-03-04 14:35:00,8.6,8.6,8.59,8.59,7200.0,7.9673,7.9673,7.958,7.958,7200.0
2013-03-04 14:40:00,8.6,8.62,8.6,8.62,92000.0,7.9673,7.9858,7.9673,7.9858,92000.0
2013-03-04 14:45:00,8.62,8.63,8.61,8.62,22400.0,7.9858,7.9951,7.9766,7.9858,22400.0
2013-03-04 14:50:00,8.62,8.62,8.61,8.62,6400.0,7.9858,7.9858,7.9766,7.9858,6400.0
2013-03-04 14:55:00,8.62,8.63,8.62,8.63,3200.0,7.9858,7.9951,7.9858,7.9951,3200.0
2013-03-04 15:00:00,8.62,8.63,8.62,8.62,19200.0,7.9858,7.9951,7.9858,7.9858,19200.0
2013-03-04 15:05:00,8.62,8.62,8.62,8.62,24000.0,7.9858,7.9858,7.9858,7.9858,24000.0
2013-03-04 15:10:00,8.61,8.61,8.6,8.6,10400.0,7.9766,7.9766,7.9673,7.9673,10400.0
2013-03-04 15:15:00,8.6,8.6,8.6,8.6,14400.0,7.9673,7.9673,7.9673,7.9673,14400.0
2013-03-04 15:20:00,8.6,8.61,8.6,8.61,4000.0,7.9673,7.9766,7.9673,7.9766,4000.0
2013-03-04 15:25:00,8.61,8.61,8.6,8.61,52800.0,7.9766,7.9766,7.9673,7.9766,52800.0
2013-03-04 15:30:00,8.61,8.62,8.61,8.62,2400.0,7.9766,7.9858,7.9766,7.9858,2400.0
2013-03-04 15:35:00,8.6,8.6,8.6,8.6,800.0,7.9673,7.9673,7.9673,7.9673,800.0
2013-03-04 15:40:00,8.6,8.6,8.6,8.6,1600.0,7.9673,7.9673,7.9673,7.9673,1600.0
2013-03-04 15:45:00,8.61,8.61,8.6,8.6,3200.0,7.9766,7.9766,7.9673,7.9673,3200.0
2013-03-04 15:50:00,8.61,8.62,8.61,8.61,3200.0,7.9766,7.9858,7.9766,7.9766,3200.0
2013-03-04 15:55:00,8.61,8.63,8.6,8.63,70400.0,7.9766,7.9951,7.9673,7.9951,70400.0
2013-03-05 09:30:00,8.73,8.77,8.73,8.77,447200.0,8.0877,8.1248,8.0877,8.1248,447200.0
2013-03-05 09:35:00,8.77,8.81,8.77,8.8,191200.0,8.1248,8.1619,8.1248,8.1526,191200.0
2013-03-05 09:40:00,8.8,8.81,8.78,8.79,135200.0,8.1526,8.1619,8.1341,8.1433,135200.0
2013-03-05 09:45:00,8.8,8.81,8.78,8.81,152000.0,8.1526,8.1619,8.1341,8.1619,152000.0
2013-03-05 09:50:00,8.81,8.82,8.81,8.82,42400.0,8.1619,8.1711,8.1619,8.1711,42400.0
2013-03-05 09:55:00,8.82,8.82,8.81,8.82,16800.0,8.1711,8.1711,8.1619,8.1711,16800.0
2013-03-05 10:00:00,8.83,8.85,8.83,8.84,75200.0,8.1804,8.1989,8.1804,8.1896,75200.0
2013-03-05 10:05:00,8.83,8.84,8.83,8.84,1600.0,8.1804,8.1896,8.1804,8.1896,1600.0
2013-03-05 10:10:00,8.84,8.84,8.82,8.82,11200.0,8.1896,8.1896,8.1711,8.1711,11200.0
2013-03-05 10:15:00,8.84,8.86,8.84,8.86,16800.0,8.1896,8.2082,8.1896,8.2082,16800.0
2013-03-05 10:20:00,8.86,8.87,8.86,8.86,36800.0,8.2082,8.2174,8.2082,8.2082,36800.0
2013-03-05 10:25:00,8.86,8.87,8.85,8.87,44800.0,8.2082,8.2174,8.1989,8.2174,44800.0
2013-03-05 10:30:00,8.87,8.87,8.87,8.87,21600.0,8.2174,8.2174,8.2174,8.2174,21600.0
2013-03-05 10:35:00,8.87,8.88,8.87,8.87,28800.0,8.2174,8.2267,8.2174,8.2174,28800.0
2013-03-05 10:40:00,8.88,8.89,8.88,8.89,10400.0,8.2267,8.236,8.2267,8.236,10400.0
2013-03-05 10:45:00,8.9,8.92,8.9,8.92,16800.0,8.2452,8.2638,8.2452,8.2638,16800.0
2013-03-05 10:50:00,8.91,8.92,8.91,8.92,5600.0,8.2545,8.2638,8.2545,8.2638,5600.0
2013-03-05 10:55:00,8.92,8.92,8.89,8.9,24000.0,8.2638,8.2638,8.236,8.2452,24000.0
2013-03-05 11:00:00,8.9,8.9,8.88,8.88,50400.0,8.2452,8.2452,8.2267,8.2267,50400.0
2013-03-05 11:05:00,8.88,8.9,8.88,8.9,17600.0,8.2267,8.2452,8.2267,8.2452,17600.0
2013-03-05 11:10:00,8.91,8.92,8.9,8.91,59200.0,8.2545,8.2638,8.2452,8.2545,59200.0
2013-03-05 11:15:00,8.91,8.92,8.89,8.9,49600.0,8.2545,8.2638,8.236,8.2452,49600.0
2013-03-05 11:20:00,8.9,8.9,8.89,8.9,32000.0,8.2452,8.2452,8.236,8.2452,32000.0
2013-03-05 11:25:00,8.9,8.9,8.89,8.89,57600.0,8.2452,8.2452,8.236,8.236,57600.0
2013-03-05 11:30:00,8.9,8.9,8.9,8.9,12000.0,8.2452,8.2452,8.2452,8.2452,12000.0
2013-03-05 11:35:00,8.89,8.89,8.88,8.89,37600.0,8.236,8.236,8.2267,8.236,37600.0
2013-03-05 11:40:00,8.89,8.9,8.89,8.89,8000.0,8.236,8.2452,8.236,8.236,8000.0
2013-03-05 11:45:00,8.89,8.9,8.89,8.9,34400.0,8.236,8.2452,8.236,8.2452,34400.0
2013-03-05 11:50:00,8.9,8.9,8.89,8.89,51200.0,8.2452,8.2452,8.236,8.236,51200.0
2013-03-05 11:55:00,8.9,8.9,8.89,8.89,23200.0,8.2452,8.2452,8.236,8.236,23200.0
2013-03-05 12:00:00,8.9,8.91,8.89,8.9,19200.0,8.2452,8.2545,8.236,8.2452,19200.0
2013-03-05 12:05:00,8.9,8.9,8.89,8.9,14400.0,8.2452,8.2452,8.236,8.2452,14400.0
2013-03-05 12:10:00,8.9,8.9,8.88,8.88,11200.0,8.2452,8.2452,8.2267,8.2267,11200.0
2013-03-05 12:15:00,8.88,8.88,8.87,8.88,33600.0,8.2267,8.2267,8.2174,8.2267,33600.0
2013-03-05 12:20:00,8.88,8.88,8.88,8.88,29600.0,8.2267,8.2267,8.2267,8.2267,29600.0
2013-03-05 12:25:00,8.88,8.88,8.87,8.88,18400.0,8.2267,8.2267,8.2174,8.2267,18400.0
2013-03-05 12:30:00,8.88,8.88,8.88,8.88,17600.0,8.2267,8.2267,8.2267,8.2267,17600.0
2013-03-05 12:35:00,8.88,8.88,8.88,8.88,30400.0,8.2267,8.2267,8.2267,8.2267,30400.0
2013-03-05 12:40:00,8.88,8.88,8.88,8.88,1600.0,8.2267,8.2267,8.2267,8.2267,1600.0
2013-03-05 12:45:00,8.88,8.88,8.88,8.88,12000.0,8.2267,8.2267,8.2267,8.2267,12000.0
2013-03-05 12:50:00,8.89,8.89,8.88,8.88,12800.0,8.236,8.236,8.2267,8.2267,12800.0
2013-03-05 12:55:00,8.88,8.89,8.88,8.89,20000.0,8.2267,8.236,8.2267,8.236,20000.0
2013-03-05 13:00:00,8.88,8.88,8.88,8.88,3200.0,8.2267,8.2267,8.2267,8.2267,3200.0
2013-03-05 13:05:00,8.87,8.87,8.87,8.87,2400.0,8.2174,8.2174,8.2174,8.2174,2400.0
2013-03-05 13:10:00,8.87,8.88,8.87,8.88,17600.0,8.2174,8.2267,8.2174,8.2267,17600.0
2013-03-05 13:15:00,8.88,8.89,8.88,8.89,8800.0,8.2267,8.236,8.2267,8.236,8800.0
2013-03-05 13:20:00,8.9,8.9,8.89,8.9,6400.0,8.2452,8.2452,8.236,8.2452,6400.0
2013-03-05 13:25:00,8.9,8.9,8.9,8.9,4000.0,8.2452,8.2452,8.2452,8.2452,4000.0
2013-03-05 13:30:00,8.9,8.92,8.9,8.91,49600.0,8.2452,8.2638,8.2452,8.2545,49600.0
2013-03-05 13:35:00,8.91,8.91,8.9,8.91,27200.0,8.2545,8.2545,8.2452,8.2545,27200.0
2013-03-05 13:40:00,8.9,8.9,8.9,8.9,11200.0,8.2452,8.2452,8.2452,8.2452,11200.0
2013-03-05 13:45:00,8.9,8.9,8.89,8.89,6400.0,8.2452,8.2452,8.236,8.236,6400.0
2013-03-05 13:50:00,8.88,8.88,8.88,8.88,24800.0,8.2267,8.2267,8.2267,8.2267,24800.0
2013-03-05 13:55:00,8.88,8.88,8.87,8.87,23200.0,8.2267,8.2267,8.2174,8.2174,23200.0
2013-03-05 14:00:00,8.88,8.88,8.88,8.88,10400.0,8.2267,8.2267,8.2267,8.2267,10400.0
2013-03-05 14:05:00,8.87,8.88,8.87,8.88,29600.0,8.2174,8.2267,8.2174,8.2267,29600.0
2013-03-05 14:10:00,8.88,8.88,8.88,8.88,21600.0,8.2267,8.2267,8.2267,8.2267,21600.0
2013-03-05 14:15:00,8.88,8.88,8.88,8.88,14400.0,8.2267,8.2267,8.2267,8.2267,14400.0
2013-03-05 14:20:00,8.88,8.88,8.88,8.88,5600.0,8.2267,8.2267,8.2267,8.2267,5600.0
2013-03-05 14:25:00,8.88,8.88,8.86,8.86,70400.0,8.2267,8.2267,8.2082,8.2082,70400.0
2013-03-05 14:30:00,8.86,8.86,8.85,8.85,20000.0,8.2082,8.2082,8.1989,8.1989,20000.0
2013-03-05 14:35:00,8.86,8.86,8.86,8.86,2400.0,8.2082,8.2082,8.2082,8.2082,2400.0
2013-03-05 14:40:00,8.86,8.87,8.86,8.87,11200.0,8.2082,8.2174,8.2082,8.2174,11200.0
2013-03-05 14:45:00,8.87,8.88,8.87,8.87,9600.0,8.2174,8.2267,8.2174,8.2174,9600.0
2013-03-05 14:50:00,8.87,8.87,8.86,8.87,5600.0,8.2174,8.2174,8.2082,8.2174,5600.0
2013-03-05 14:55:00,8.87,8.88,8.87,8.88,8000.0,8.2174,8.2267,8.2174,8.2267,8000.0
2013-03-05 15:00:00,8.87,8.88,8.86,8.88,11200.0,8.2174,8.2267,8.2082,8.2267,11200.0
2013-03-05 15:05:00,8.87,8.88,8.87,8.88,13600.0,8.2174,8.2267,8.2174,8.2267,13600.0
2013-03-05 15:10:00,8.88,8.88,8.88,8.88,7200.0,8.2267,8.2267,8.2267,8.2267,7200.0
2013-03-05 15:15:00,8.88,8.88,8.88,8.88,2400.0,8.2267,8.2267,8.2267,8.2267,2400.0
2013-03-05 15:20:00,8.87,8.87,8.86,8.86,3200.0,8.2174,8.2174,8.2082,8.2082,3200.0
2013-03-05 15:25:00,8.86,8.86,8.85,8.85,29600.0,8.2082,8.2082,8.1989,8.1989,29600.0
2013-03-05 15:30:00,8.86,8.87,8.86,8.86,17600.0,8.2082,8.2174,8.2082,8.2082,17600.0
2013-03-05 15:35:00,8.86,8.87,8.86,8.87,10400.0,8.2082,8.2174,8.2082,8.2174,10400.0
2013-03-05 15:40:00,8.87,8.9,8.87,8.89,63200.0,8.2174,8.2452,8.2174,8.236,63200.0
2013-03-05 15:45:00,8.89,8.89,8.85,8.85,15200.0,8.236,8.236,8.1989,8.1989,15200.0
2013-03-05 15:50:00,8.84,8.85,8.83,8.83,37600.0,8.1896,8.1989,8.1804,8.1804,37600.0
2013-03-05 15:55:00,8.83,8.86,8.83,8.85,100000.0,8.1804,8.2082,8.1804,8.1989,100000.0
2013-03-06 09:30:00,8.97,8.97,8.94,8.95,314400.0,8.3101,8.3101,8.2823,8.2916,314400.0
2013-03-06 09:35:00,8.95,8.95,8.93,8.94,92000.0,8.2916,8.2916,8.273,8.2823,92000.0
2013-03-06 09:40:00,8.94,8.94,8.92,8.92,51200.0,8.2823,8.2823,8.2638,8.2638,51200.0
2013-03-06 09:45:00,8.91,8.96,8.91,8.95,104800.0,8.2545,8.3008,8.2545,8.2916,104800.0
2013-03-06 09:50:00,8.95,8.97,8.95,8.97,24000.0,8.2916,8.3101,8.2916,8.3101,24000.0
2013-03-06 09:55:00,8.96,8.98,8.96,8.97,28000.0,8.3008,8.3193,8.3008,8.3101,28000.0
2013-03-06 10:00:00,8.97,8.98,8.96,8.96,84800.0,8.3101,8.3193,8.3008,8.3008,84800.0
2013-03-06 10:05:00,8.95,8.96,8.94,8.95,61600.0,8.2916,8.3008,8.2823,8.2916,61600.0
2013-03-06 10:10:00,8.94,8.97,8.94,8.96,8000.0,8.2823,8.3101,8.2823,8.3008,8000.0
2013-03-06 10:15:00,8.96,8.97,8.94,8.94,8000.0,8.3008,8.3101,8.2823,8.2823,8000.0
2013-03-06 10:20:00,8.94,8.95,8.94,8.95,51200.0,8.2823,8.2916,8.2823,8.2916,51200.0
2013-03-06 10:25:00,8.96,8.96,8.94,8.94,12800.0,8.3008,8.3008,8.2823,8.2823,12800.0
2013-03-06 10:30:00,8.94,8.94,8.92,8.93,68800.0,8.2823,8.2823,8.2638,8.273,68800.0
2013-03-06 10:35:00,8.93,8.94,8.93,8.94,19200.0,8.273,8.2823,8.273,8.2823,19200.0
2013-03-06 10:40:00,8.93,8.95,8.93,8.94,16800.0,8.273,8.2916,8.273,8.2823,16800.0
2013-03-06 10:45:00,8.95,8.95,8.94,8.94,12000.0,8.2916,8.2916,8.2823,8.2823,12000.0
2013-03-06 10:50:00,8.94,8.94,8.93,8.94,8000.0,8.2823,8.2823,8.273,8.2823,8000.0
2013-03-06 10:55:00,8.93,8.93,8.92,8.92,21600.0,8.273,8.273,8.2638,8.2638,21600.0
2013-03-06 11:00:00,8.92,8.93,8.92,8.93,4800.0,8.2638,8.273,8.2638,8.273,4800.0
2013-03-06 11:05:00,8.92,8.92,8.91,8.91,21600.0,8.2638,8.2638,8.2545,8.2545,21600.0
2013-03-06 11:10:00,8.91,8.93,8.91,8.93,16800.0,8.2545,8.273,8.2545,8.273,16800.0
2013-03-06 11:15:00,8.93,8.93,8.93,8.93,800.0,8.273,8.273,8.273,8.273,800.0
2013-03-06 11:20:00,8.93,8.94,8.93,8.93,14400.0,8.273,8.2823,8.273,8.273,14400.0
2013-03-06 11:25:00,8.93,8.93,8.93,8.93,4800.0,8.273,8.273,8.273,8.273,4800.0
2013-03-06 11:30:00,8.92,8.92,8.92,8.92,800.0,8.2638,8.2638,8.2638,8.2638,800.0
2013-03-06 11:35:00,8.93,8.93,8.93,8.93,2400.0,8.273,8.273,8.273,8.273,2400.0
2013-03-06 11:40:00,8.92,8.92,8.92,8.92,1600.0,8.2638,8.2638,8.2638,8.2638,1600.0
2013-03-06 11:45:00,8.92,8.93,8.92,8.93,15200.0,8.2638,8.273,8.2638,8.273,15200.0
2013-03-06 11:50:00,8.93,8.93,8.91,8.91,2400.0,8.273,8.273,8.2545,8.2545,2400.0
2013-03-06 11:55:00,8.92,8.92,8.92,8.92,800.0,8.2638,8.2638,8.2638,8.2638,800.0
2013-03-06 12:00:00,8.9,8.9,8.9,8.9,5600.0,8.2452,8.2452,8.2452,8.2452,5600.0
2013-03-06 12:05:00,8.89,8.89,8.89,8.89,13600.0,8.236,8.236,8.236,8.236,13600.0
2013-03-06 12:10:00,8.89,8.89,8.89,8.89,0.0,8.236,8.236,8.236,8.236,0.0
2013-03-06 12:15:00,8.91,8.91,8.9,8.9,8800.0,8.2545,8.2545,8.2452,8.2452,8800.0
2013-03-06 12:20:00,8.91,8.91,8.91,8.91,8000.0,8.2545,8.2545,8.2545,8.2545,8000.0
2013-03-06 12:25:00,8.9,8.91,8.9,8.91,5600.0,8.2452,8.2545,8.2452,8.2545,5600.0
2013-03-06 12:30:00,8.9,8.91,8.9,8.91,5600.0,8.2452,8.2545,8.2452,8.2545,5600.0
2013-03-06 12:35:00,8.93,8.93,8.92,8.92,9600.0,8.273,8.273,8.2638,8.2638,9600.0
2013-03-06 12:40:00,8.94,8.94,8.94,8.94,2400.0,8.2823,8.2823,8.2823,8.2823,2400.0
2013-03-06 12:45:00,8.94,8.94,8.94,8.94,9600.0,8.2823,8.2823,8.2823,8.2823,9600.0
2013-03-06 12:50:00,8.94,8.94,8.94,8.94,8800.0,8.2823,8.2823,8.2823,8.2823,8800.0
2013-03-06 12:55:00,8.94,8.94,8.93,8.93,5600.0,8.2823,8.2823,8.273,8.273,5600.0
2013-03-06 13:00:00,8.92,8.92,8.92,8.92,1600.0,8.2638,8.2638,8.2638,8.2638,1600.0
2013-03-06 13:05:00,8.92,8.92,8.92,8.92,0.0,8.2638,8.2638,8.2638,8.2638,0.0
2013-03-06 13:10:00,8.93,8.93,8.93,8.93,800.0,8.273,8.273,8.273,8.273,800.0
2013-03-06 13:15:00,8.93,8.93,8.93,8.93,3200.0,8.273,8.273,8.273,8.273,3200.0
2013-03-06 13:20:00,8.94,8.94,8.93,8.93,22400.0,8.2823,8.2823,8.273,8.273,22400.0
2013-03-06 13:25:00,8.93,8.93,8.93,8.93,4800.0,8.273,8.273,8.273,8.273,4800.0
2013-03-06 13:30:00,8.93,8.93,8.93,8.93,14400.0,8.273,8.273,8.273,8.273,14400.0
2013-03-06 13:35:00,8.94,8.94,8.94,8.94,5600.0,8.2823,8.2823,8.2823,8.2823,5600.0
2013-03-06 13:40:00,8.95,8.95,8.95,8.95,9600.0,8.2916,8.2916,8.2916,8.2916,9600.0
2013-03-06 13:45:00,8.95,8.95,8.95,8.95,7200.0,8.2916,8.2916,8.2916,8.2916,7200.0
2013-03-06 13:50:00,8.93,8.93,8.93,8.93,1600.0,8.273,8.273,8.273,8.273,1600.0
2013-03-06 13:55:00,8.93,8.93,8.93,8.93,1600.0,8.273,8.273,8.273,8.273,1600.0
2013-03-06 14:00:00,8.95,8.95,8.94,8.94,2400.0,8.2916,8.2916,8.2823,8.2823,2400.0
2013-03-06 14:05:00,8.94,8.94,8.94,8.94,12800.0,8.2823,8.2823,8.2823,8.2823,12800.0
2013-03-06 14:10:00,8.93,8.93,8.92,8.92,18400.0,8.273,8.273,8.2638,8.2638,18400.0
2013-03-06 14:15:00,8.92,8.92,8.92,8.92,18400.0,8.2638,8.2638,8.2638,8.2638,18400.0
2013-03-06 14:20:00,8.93,8.94,8.93,8.94,22400.0,8.273,8.2823,8.273,8.2823,22400.0
2013-03-06 14:25:00,8.94,8.94,8.94,8.94,800.0,8.2823,8.2823,8.2823,8.2823,800.0
2013-03-06 14:30:00,8.94,8.95,8.94,8.95,14400.0,8.2823,8.2916,8.2823,8.2916,14400.0
2013-03-06 14:35:00,8.96,8.96,8.95,8.96,9600.0,8.3008,8.3008,8.2916,8.3008,9600.0
2013-03-06 14:40:00,8.96,8.96,8.95,8.96,7200.0,8.3008,8.3008,8.2916,8.3008,7200.0
2013-03-06 14:45:00,8.96,8.98,8.96,8.98,10400.0,8.3008,8.3193,8.3008,8.3193,10400.0
2013-03-06 14:50:00,8.97,8.97,8.97,8.97,8000.0,8.3101,8.3101,8.3101,8.3101,8000.0
2013-03-06 14:55:00,8.97,8.98,8.97,8.98,20000.0,8.3101,8.3193,8.3101,8.3193,20000.0
2013-03-06 15:00:00,8.98,8.98,8.96,8.97,20800.0,8.3193,8.3193,8.3008,8.3101,20800.0
2013-03-06 15:05:00,8.96,8.96,8.96,8.96,2400.0,8.3008,8.3008,8.3008,8.3008,2400.0
2013-03-06 15:10:00,8.97,8.97,8.96,8.96,3200.0,8.3101,8.3101,8.3008,8.3008,3200.0
2013-03-06 15:15:00,8.96,8.96,8.96,8.96,800.0,8.3008,8.3008,8.3008,8.3008,800.0
2013-03-06 15:20:00,8.95,8.96,8.95,8.96,10400.0,8.2916,8.3008,8.2916,8.3008,10400.0
2013-03-06 15:25:00,8.95,8.95,8.95,8.95,1600.0,8.2916,8.2916,8.2916,8.2916,1600.0
2013-03-06 15:30:00,8.94,8.94,8.94,8.94,12800.0,8.2823,8.2823,8.2823,8.2823,12800.0
2013-03-06 15:35:00,8.93,8.93,8.93,8.93,800.0,8.273,8.273,8.273,8.273,800.0
2013-03-06 15:40:00,8.94,8.94,8.93,8.93,7200.0,8.2823,8.2823,8.273,8.273,7200.0
2013-03-06 15:45:00,8.92,8.93,8.92,8.93,27200.0,8.2638,8.273,8.2638,8.273,27200.0
2013-03-06 15:50:00,8.93,8.93,8.93,8.93,3200.0,8.273,8.273,8.273,8.273,3200.0
2013-03-06 15:55:00,8.93,8.95,8.93,8.94,30400.0,8.273,8.2916,8.273,8.2823,30400.0
2013-03-07 09:30:00,8.97,9.01,8.96,9.01,160800.0,8.3101,8.3471,8.3008,8.3471,160800.0
2013-03-07 09:35:00,9.01,9.02,9.0,9.01,48000.0,8.3471,8.3564,8.3379,8.3471,48000.0
2013-03-07 09:40:00,9.0,9.02,9.0,9.01,28800.0,8.3379,8.3564,8.3379,8.3471,28800.0
2013-03-07 09:45:00,9.0,9.01,9.0,9.01,13600.0,8.3379,8.3471,8.3379,8.3471,13600.0
2013-03-07 09:50:00,9.01,9.02,8.99,9.02,46400.0,8.3471,8.3564,8.3286,8.3564,46400.0
2013-03-07 09:55:00,9.02,9.03,9.02,9.03,46400.0,8.3564,8.3657,8.3564,8.3657,46400.0
2013-03-07 10:00:00,9.03,9.03,9.01,9.02,19200.0,8.3657,8.3657,8.3471,8.3564,19200.0
2013-03-07 10:05:00,9.02,9.03,9.01,9.02,16800.0,8.3564,8.3657,8.3471,8.3564,16800.0
2013-03-07 10:10:00,9.03,9.03,9.03,9.03,800.0,8.3657,8.3657,8.3657,8.3657,800.0
2013-03-07 10:15:00,9.03,9.03,9.03,9.03,6400.0,8.3657,8.3657,8.3657,8.3657,6400.0
2013-03-07 10:20:00,9.04,9.04,9.01,9.02,34400.0,8.3749,8.3749,8.3471,8.3564,34400.0
2013-03-07 10:25:00,9.02,9.02,9.02,9.02,0.0,8.3564,8.3564,8.3564,8.3564,0.0
2013-03-07 10:30:00,9.02,9.04,9.02,9.03,15200.0,8.3564,8.3749,8.3564,8.3657,15200.0
2013-03-07 10:35:00,9.03,9.03,9.02,9.02,13600.0,8.3657,8.3657,8.3564,8.3564,13600.0
2013-03-07 10:40:00,9.03,9.03,9.03,9.03,7200.0,8.3657,8.3657,8.3657,8.3657,7200.0
2013-03-07 10:45:00,9.04,9.04,9.04,9.04,9600.0,8.3749,8.3749,8.3749,8.3749,9600.0
2013-03-07 10:50:00,9.03,9.04,9.03,9.03,6400.0,8.3657,8.3749,8.3657,8.3657,6400.0
2013-03-07 10:55:00,9.03,9.03,9.03,9.03,10400.0,8.3657,8.3657,8.3657,8.3657,10400.0
2013-03-07 11:00:00,9.04,9.04,9.03,9.03,118400.0,8.3749,8.3749,8.3657,8.3657,118400.0
2013-03-07 11:05:00,9.04,9.05,9.04,9.05,22400.0,8.3749,8.3842,8.3749,8.3842,22400.0
2013-03-07 11:10:00,9.05,9.05,9.04,9.04,25600.0,8.3842,8.3842,8.3749,8.3749,25600.0
2013-03-07 11:15:00,9.05,9.05,9.03,9.04,28000.0,8.3842,8.3842,8.3657,8.3749,28000.0
2013-03-07 11:20:00,9.03,9.04,9.03,9.04,12000.0,8.3657,8.3749,8.3657,8.3749,12000.0
2013-03-07 11:25:00,9.04,9.04,9.02,9.03,24800.0,8.3749,8.3749,8.3564,8.3657,24800.0
2013-03-07 11:30:00,9.03,9.03,9.03,9.03,4000.0,8.3657,8.3657,8.3657,8.3657,4000.0
2013-03-07 11:35:00,9.03,9.04,9.02,9.04,16800.0,8.3657,8.3749,8.3564,8.3749,16800.0
2013-03-07 11:40:00,9.04,9.04,9.04,9.04,0.0,8.3749,8.3749,8.3749,8.3749,0.0
2013-03-07 11:45:00,9.03,9.03,9.02,9.02,4000.0,8.3657,8.3657,8.3564,8.3564,4000.0
2013-03-07 11:50:00,9.02,9.02,9.02,9.02,0.0,8.3564,8.3564,8.3564,8.3564,0.0
2013-03-07 11:55:00,9.04,9.04,9.04,9.04,18400.0,8.3749,8.3749,8.3749,8.3749,18400.0
2013-03-07 12:00:00,9.03,9.03,9.03,9.03,17600.0,8.3657,8.3657,8.3657,8.3657,17600.0
2013-03-07 12:05:00,9.03,9.03,9.02,9.03,11200.0,8.3657,8.3657,8.3564,8.3657,11200.0
2013-03-07 12:10:00,9.03,9.03,9.01,9.02,54400.0,8.3657,8.3657,8.3471,8.3564,54400.0
2013-03-07 12:15:00,9.02,9.02,9.01,9.02,67200.0,8.3564,8.3564,8.3471,8.3564,67200.0
2013-03-07 12:20:00,9.02,9.02,9.02,9.02,23200.0,8.3564,8.3564,8.3564,8.3564,23200.0
2013-03-07 12:25:00,9.03,9.04,9.03,9.03,21600.0,8.3657,8.3749,8.3657,8.3657,21600.0
2013-03-07 12:30:00,9.03,9.03,9.03,9.03,1600.0,8.3657,8.3657,8.3657,8.3657,1600.0
2013-03-07 12:35:00,9.02,9.03,9.02,9.03,18400.0,8.3564,8.3657,8.3564,8.3657,18400.0
2013-03-07 12:40:00,9.02,9.03,9.02,9.02,16800.0,8.3564,8.3657,8.3564,8.3564,16800.0
2013-03-07 12:45:00,9.02,9.02,9.02,9.02,4000.0,8.3564,8.3564,8.3564,8.3564,4000.0
2013-03-07 12:50:00,9.03,9.03,9.02,9.02,7200.0,8.3657,8.3657,8.3564,8.3564,7200.0
2013-03-07 12:55:00,9.03,9.03,9.02,9.03,3200.0,8.3657,8.3657,8.3564,8.3657,3200.0
2013-03-07 13:00:00,9.03,9.03,9.03,9.03,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2013-03-07 13:05:00,9.03,9.03,9.03,9.03,3200.0,8.3657,8.3657,8.3657,8.3657,3200.0
2013-03-07 13:10:00,9.03,9.03,9.03,9.03,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2013-03-07 13:15:00,9.03,9.03,9.03,9.03,2400.0,8.3657,8.3657,8.3657,8.3657,2400.0
2013-03-07 13:20:00,9.03,9.03,9.03,9.03,2400.0,8.3657,8.3657,8.3657,8.3657,2400.0
2013-03-07 13:25:00,9.03,9.03,9.03,9.03,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2013-03-07 13:30:00,9.02,9.02,9.02,9.02,800.0,8.3564,8.3564,8.3564,8.3564,800.0
2013-03-07 13:35:00,9.01,9.01,9.0,9.0,25600.0,8.3471,8.3471,8.3379,8.3379,25600.0
2013-03-07 13:40:00,9.01,9.01,9.0,9.0,14400.0,8.3471,8.3471,8.3379,8.3379,14400.0
2013-03-07 13:45:00,9.0,9.0,9.0,9.0,0.0,8.3379,8.3379,8.3379,8.3379,0.0
2013-03-07 13:50:00,9.01,9.02,9.01,9.02,4800.0,8.3471,8.3564,8.3471,8.3564,4800.0
2013-03-07 13:55:00,9.01,9.01,9.01,9.01,8000.0,8.3471,8.3471,8.3471,8.3471,8000.0
2013-03-07 14:00:00,9.01,9.01,9.0,9.01,14400.0,8.3471,8.3471,8.3379,8.3471,14400.0
2013-03-07 14:05:00,9.0,9.0,8.98,8.98,5600.0,8.3379,8.3379,8.3193,8.3193,5600.0
2013-03-07 14:10:00,8.99,8.99,8.97,8.97,18400.0,8.3286,8.3286,8.3101,8.3101,18400.0
2013-03-07 14:15:00,8.99,8.99,8.99,8.99,1600.0,8.3286,8.3286,8.3286,8.3286,1600.0
2013-03-07 14:20:00,8.99,8.99,8.99,8.99,23200.0,8.3286,8.3286,8.3286,8.3286,23200.0
2013-03-07 14:25:00,8.99,8.99,8.99,8.99,0.0,8.3286,8.3286,8.3286,8.3286,0.0
2013-03-07 14:30:00,9.0,9.0,9.0,9.0,800.0,8.3379,8.3379,8.3379,8.3379,800.0
2013-03-07 14:35:00,9.0,9.0,9.0,9.0,0.0,8.3379,8.3379,8.3379,8.3379,0.0
2013-03-07 14:40:00,9.0,9.0,8.99,8.99,1600.0,8.3379,8.3379,8.3286,8.3286,1600.0
2013-03-07 14:45:00,8.99,9.0,8.99,9.0,5600.0,8.3286,8.3379,8.3286,8.3379,5600.0
2013-03-07 14:50:00,9.0,9.0,8.99,8.99,8000.0,8.3379,8.3379,8.3286,8.3286,8000.0
2013-03-07 14:55:00,9.01,9.01,9.01,9.01,800.0,8.3471,8.3471,8.3471,8.3471,800.0
2013-03-07 15:00:00,9.01,9.01,9.01,9.01,800.0,8.3471,8.3471,8.3471,8.3471,800.0
2013-03-07 15:05:00,9.01,9.02,9.01,9.02,4000.0,8.3471,8.3564,8.3471,8.3564,4000.0
2013-03-07 15:10:00,9.02,9.02,9.01,9.01,4000.0,8.3564,8.3564,8.3471,8.3471,4000.0
2013-03-07 15:15:00,9.03,9.03,9.02,9.02,16800.0,8.3657,8.3657,8.3564,8.3564,16800.0
2013-03-07 15:20:00,9.02,9.02,9.0,9.0,10400.0,8.3564,8.3564,8.3379,8.3379,10400.0
2013-03-07 15:25:00,9.01,9.01,9.01,9.01,800.0,8.3471,8.3471,8.3471,8.3471,800.0
2013-03-07 15:30:00,9.01,9.01,9.01,9.01,0.0,8.3471,8.3471,8.3471,8.3471,0.0
2013-03-07 15:35:00,9.01,9.01,9.01,9.01,6400.0,8.3471,8.3471,8.3471,8.3471,6400.0
2013-03-07 15:40:00,9.02,9.02,9.01,9.01,11200.0,8.3564,8.3564,8.3471,8.3471,11200.0
2013-03-07 15:45:00,9.0,9.01,9.0,9.01,11200.0,8.3379,8.3471,8.3379,8.3471,11200.0
2013-03-07 15:50:00,9.01,9.01,9.0,9.01,28800.0,8.3471,8.3471,8.3379,8.3471,28800.0
2013-03-07 15:55:00,9.01,9.03,9.01,9.01,64800.0,8.3471,8.3657,8.3471,8.3471,64800.0
2013-03-08 09:30:00,9.17,9.19,9.15,9.16,472800.0,8.4954,8.5139,8.4768,8.4861,472800.0
2013-03-08 09:35:00,9.15,9.15,9.13,9.13,71200.0,8.4768,8.4768,8.4583,8.4583,71200.0
2013-03-08 09:40:00,9.13,9.13,9.11,9.11,52000.0,8.4583,8.4583,8.4398,8.4398,52000.0
2013-03-08 09:45:00,9.11,9.11,9.08,9.09,76000.0,8.4398,8.4398,8.412,8.4213,76000.0
2013-03-08 09:50:00,9.08,9.1,9.08,9.08,60800.0,8.412,8.4305,8.412,8.412,60800.0
2013-03-08 09:55:00,9.08,9.08,9.06,9.07,61600.0,8.412,8.412,8.3935,8.4027,61600.0
2013-03-08 10:00:00,9.06,9.06,9.03,9.06,56000.0,8.3935,8.3935,8.3657,8.3935,56000.0
2013-03-08 10:05:00,9.07,9.07,9.04,9.06,33600.0,8.4027,8.4027,8.3749,8.3935,33600.0
2013-03-08 10:10:00,9.06,9.06,9.02,9.03,64800.0,8.3935,8.3935,8.3564,8.3657,64800.0
2013-03-08 10:15:00,9.04,9.05,9.04,9.05,24000.0,8.3749,8.3842,8.3749,8.3842,24000.0
2013-03-08 10:20:00,9.07,9.08,9.06,9.08,70400.0,8.4027,8.412,8.3935,8.412,70400.0
2013-03-08 10:25:00,9.08,9.08,9.06,9.08,76800.0,8.412,8.412,8.3935,8.412,76800.0
2013-03-08 10:30:00,9.08,9.09,9.07,9.09,21600.0,8.412,8.4213,8.4027,8.4213,21600.0
2013-03-08 10:35:00,9.08,9.09,9.08,9.09,8000.0,8.412,8.4213,8.412,8.4213,8000.0
2013-03-08 10:40:00,9.1,9.1,9.09,9.09,23200.0,8.4305,8.4305,8.4213,8.4213,23200.0
2013-03-08 10:45:00,9.09,9.09,9.07,9.07,128000.0,8.4213,8.4213,8.4027,8.4027,128000.0
2013-03-08 10:50:00,9.08,9.09,9.06,9.06,106400.0,8.412,8.4213,8.3935,8.3935,106400.0
2013-03-08 10:55:00,9.07,9.07,9.06,9.07,43200.0,8.4027,8.4027,8.3935,8.4027,43200.0
2013-03-08 11:00:00,9.07,9.07,9.06,9.06,36000.0,8.4027,8.4027,8.3935,8.3935,36000.0
2013-03-08 11:05:00,9.07,9.09,9.07,9.09,5600.0,8.4027,8.4213,8.4027,8.4213,5600.0
2013-03-08 11:10:00,9.09,9.1,9.09,9.1,12800.0,8.4213,8.4305,8.4213,8.4305,12800.0
2013-03-08 11:15:00,9.09,9.09,9.09,9.09,2400.0,8.4213,8.4213,8.4213,8.4213,2400.0
2013-03-08 11:20:00,9.08,9.09,9.08,9.09,20800.0,8.412,8.4213,8.412,8.4213,20800.0
2013-03-08 11:25:00,9.09,9.1,9.09,9.1,7200.0,8.4213,8.4305,8.4213,8.4305,7200.0
2013-03-08 11:30:00,9.09,9.11,9.09,9.11,28000.0,8.4213,8.4398,8.4213,8.4398,28000.0
2013-03-08 11:35:00,9.11,9.11,9.1,9.11,8800.0,8.4398,8.4398,8.4305,8.4398,8800.0
2013-03-08 11:40:00,9.1,9.1,9.1,9.1,800.0,8.4305,8.4305,8.4305,8.4305,800.0
2013-03-08 11:45:00,9.1,9.11,9.1,9.11,22400.0,8.4305,8.4398,8.4305,8.4398,22400.0
2013-03-08 11:50:00,9.11,9.11,9.1,9.1,70400.0,8.4398,8.4398,8.4305,8.4305,70400.0
2013-03-08 11:55:00,9.1,9.11,9.1,9.11,15200.0,8.4305,8.4398,8.4305,8.4398,15200.0
2013-03-08 12:00:00,9.11,9.12,9.11,9.11,32000.0,8.4398,8.449,8.4398,8.4398,32000.0
2013-03-08 12:05:00,9.11,9.12,9.11,9.12,80000.0,8.4398,8.449,8.4398,8.449,80000.0
2013-03-08 12:10:00,9.1,9.1,9.08,9.08,91200.0,8.4305,8.4305,8.412,8.412,91200.0
2013-03-08 12:15:00,9.08,9.08,9.07,9.07,1600.0,8.412,8.412,8.4027,8.4027,1600.0
2013-03-08 12:20:00,9.08,9.08,9.08,9.08,1600.0,8.412,8.412,8.412,8.412,1600.0
2013-03-08 12:25:00,9.08,9.08,9.07,9.07,7200.0,8.412,8.412,8.4027,8.4027,7200.0
2013-03-08 12:30:00,9.07,9.07,9.06,9.06,11200.0,8.4027,8.4027,8.3935,8.3935,11200.0
2013-03-08 12:35:00,9.06,9.06,9.05,9.05,4000.0,8.3935,8.3935,8.3842,8.3842,4000.0
2013-03-08 12:40:00,9.07,9.07,9.07,9.07,4000.0,8.4027,8.4027,8.4027,8.4027,4000.0
2013-03-08 12:45:00,9.07,9.07,9.07,9.07,8000.0,8.4027,8.4027,8.4027,8.4027,8000.0
2013-03-08 12:50:00,9.07,9.08,9.07,9.08,2400.0,8.4027,8.412,8.4027,8.412,2400.0
2013-03-08 12:55:00,9.08,9.08,9.08,9.08,1600.0,8.412,8.412,8.412,8.412,1600.0
2013-03-08 13:00:00,9.08,9.08,9.08,9.08,5600.0,8.412,8.412,8.412,8.412,5600.0
2013-03-08 13:05:00,9.07,9.09,9.07,9.09,24800.0,8.4027,8.4213,8.4027,8.4213,24800.0
2013-03-08 13:10:00,9.09,9.09,9.09,9.09,0.0,8.4213,8.4213,8.4213,8.4213,0.0
2013-03-08 13:15:00,9.09,9.1,9.09,9.1,39200.0,8.4213,8.4305,8.4213,8.4305,39200.0
2013-03-08 13:20:00,9.09,9.09,9.09,9.09,800.0,8.4213,8.4213,8.4213,8.4213,800.0
2013-03-08 13:25:00,9.09,9.09,9.09,9.09,4000.0,8.4213,8.4213,8.4213,8.4213,4000.0
2013-03-08 13:30:00,9.09,9.09,9.09,9.09,1600.0,8.4213,8.4213,8.4213,8.4213,1600.0
2013-03-08 13:35:00,9.09,9.1,9.09,9.1,10400.0,8.4213,8.4305,8.4213,8.4305,10400.0
2013-03-08 13:40:00,9.11,9.11,9.1,9.1,2400.0,8.4398,8.4398,8.4305,8.4305,2400.0
2013-03-08 13:45:00,9.11,9.12,9.11,9.11,55200.0,8.4398,8.449,8.4398,8.4398,55200.0
2013-03-08 13:50:00,9.11,9.11,9.11,9.11,800.0,8.4398,8.4398,8.4398,8.4398,800.0
2013-03-08 13:55:00,9.12,9.12,9.11,9.11,4000.0,8.449,8.449,8.4398,8.4398,4000.0
2013-03-08 14:00:00,9.11,9.12,9.11,9.12,7200.0,8.4398,8.449,8.4398,8.449,7200.0
2013-03-08 14:05:00,9.12,9.12,9.11,9.11,2400.0,8.449,8.449,8.4398,8.4398,2400.0
2013-03-08 14:10:00,9.1,9.1,9.1,9.1,4800.0,8.4305,8.4305,8.4305,8.4305,4800.0
2013-03-08 14:15:00,9.11,9.11,9.1,9.1,2400.0,8.4398,8.4398,8.4305,8.4305,2400.0
2013-03-08 14:20:00,9.1,9.1,9.1,9.1,1600.0,8.4305,8.4305,8.4305,8.4305,1600.0
2013-03-08 14:25:00,9.1,9.1,9.1,9.1,800.0,8.4305,8.4305,8.4305,8.4305,800.0
2013-03-08 14:30:00,9.1,9.1,9.1,9.1,0.0,8.4305,8.4305,8.4305,8.4305,0.0
2013-03-08 14:35:00,9.11,9.11,9.11,9.11,2400.0,8.4398,8.4398,8.4398,8.4398,2400.0
2013-03-08 14:40:00,9.12,9.12,9.12,9.12,3200.0,8.449,8.449,8.449,8.449,3200.0
2013-03-08 14:45:00,9.12,9.12,9.1,9.1,4000.0,8.449,8.449,8.4305,8.4305,4000.0
2013-03-08 14:50:00,9.1,9.1,9.1,9.1,0.0,8.4305,8.4305,8.4305,8.4305,0.0
2013-03-08 14:55:00,9.1,9.1,9.1,9.1,0.0,8.4305,8.4305,8.4305,8.4305,0.0
2013-03-08 15:00:00,9.11,9.11,9.11,9.11,4000.0,8.4398,8.4398,8.4398,8.4398,4000.0
2013-03-08 15:05:00,9.11,9.11,9.11,9.11,23200.0,8.4398,8.4398,8.4398,8.4398,23200.0
2013-03-08 15:10:00,9.11,9.11,9.11,9.11,0.0,8.4398,8.4398,8.4398,8.4398,0.0
2013-03-08 15:15:00,9.12,9.13,9.12,9.13,16000.0,8.449,8.4583,8.449,8.4583,16000.0
2013-03-08 15:20:00,9.13,9.13,9.13,9.13,9600.0,8.4583,8.4583,8.4583,8.4583,9600.0
2013-03-08 15:25:00,9.13,9.13,9.12,9.13,23200.0,8.4583,8.4583,8.449,8.4583,23200.0
2013-03-08 15:30:00,9.13,9.13,9.12,9.13,14400.0,8.4583,8.4583,8.449,8.4583,14400.0
2013-03-08 15:35:00,9.13,9.13,9.12,9.13,20000.0,8.4583,8.4583,8.449,8.4583,20000.0
2013-03-08 15:40:00,9.14,9.15,9.14,9.14,28000.0,8.4676,8.4768,8.4676,8.4676,28000.0
2013-03-08 15:45:00,9.15,9.16,9.15,9.16,40800.0,8.4768,8.4861,8.4768,8.4861,40800.0
2013-03-08 15:50:00,9.16,9.16,9.14,9.14,31200.0,8.4861,8.4861,8.4676,8.4676,31200.0
2013-03-08 15:55:00,9.15,9.15,9.12,9.13,129600.0,8.4768,8.4768,8.449,8.4583,129600.0
2013-03-11 09:30:00,9.12,9.13,9.1,9.12,107200.0,8.449,8.4583,8.4305,8.449,107200.0
2013-03-11 09:35:00,9.11,9.11,9.1,9.11,76000.0,8.4398,8.4398,8.4305,8.4398,76000.0
2013-03-11 09:40:00,9.11,9.12,9.1,9.12,46400.0,8.4398,8.449,8.4305,8.449,46400.0
2013-03-11 09:45:00,9.11,9.12,9.11,9.12,11200.0,8.4398,8.449,8.4398,8.449,11200.0
2013-03-11 09:50:00,9.13,9.14,9.13,9.14,19200.0,8.4583,8.4676,8.4583,8.4676,19200.0
2013-03-11 09:55:00,9.13,9.14,9.13,9.13,8800.0,8.4583,8.4676,8.4583,8.4583,8800.0
2013-03-11 10:00:00,9.14,9.14,9.14,9.14,1600.0,8.4676,8.4676,8.4676,8.4676,1600.0
2013-03-11 10:05:00,9.14,9.14,9.14,9.14,0.0,8.4676,8.4676,8.4676,8.4676,0.0
2013-03-11 10:10:00,9.15,9.15,9.14,9.15,27200.0,8.4768,8.4768,8.4676,8.4768,27200.0
2013-03-11 10:15:00,9.14,9.14,9.13,9.13,6400.0,8.4676,8.4676,8.4583,8.4583,6400.0
2013-03-11 10:20:00,9.14,9.14,9.13,9.13,2400.0,8.4676,8.4676,8.4583,8.4583,2400.0
2013-03-11 10:25:00,9.13,9.13,9.12,9.12,31200.0,8.4583,8.4583,8.449,8.449,31200.0
2013-03-11 10:30:00,9.14,9.14,9.14,9.14,16800.0,8.4676,8.4676,8.4676,8.4676,16800.0
2013-03-11 10:35:00,9.14,9.15,9.13,9.15,31200.0,8.4676,8.4768,8.4583,8.4768,31200.0
2013-03-11 10:40:00,9.15,9.15,9.14,9.14,9600.0,8.4768,8.4768,8.4676,8.4676,9600.0
2013-03-11 10:45:00,9.14,9.16,9.14,9.16,19200.0,8.4676,8.4861,8.4676,8.4861,19200.0
2013-03-11 10:50:00,9.16,9.16,9.14,9.15,17600.0,8.4861,8.4861,8.4676,8.4768,17600.0
2013-03-11 10:55:00,9.13,9.13,9.13,9.13,3200.0,8.4583,8.4583,8.4583,8.4583,3200.0
2013-03-11 11:00:00,9.15,9.15,9.15,9.15,1600.0,8.4768,8.4768,8.4768,8.4768,1600.0
2013-03-11 11:05:00,9.16,9.16,9.16,9.16,800.0,8.4861,8.4861,8.4861,8.4861,800.0
2013-03-11 11:10:00,9.16,9.17,9.16,9.16,32800.0,8.4861,8.4954,8.4861,8.4861,32800.0
2013-03-11 11:15:00,9.17,9.17,9.15,9.15,19200.0,8.4954,8.4954,8.4768,8.4768,19200.0
2013-03-11 11:20:00,9.15,9.15,9.15,9.15,12000.0,8.4768,8.4768,8.4768,8.4768,12000.0
2013-03-11 11:25:00,9.15,9.15,9.15,9.15,16000.0,8.4768,8.4768,8.4768,8.4768,16000.0
2013-03-11 11:30:00,9.15,9.16,9.15,9.16,28800.0,8.4768,8.4861,8.4768,8.4861,28800.0
2013-03-11 11:35:00,9.16,9.17,9.16,9.16,8800.0,8.4861,8.4954,8.4861,8.4861,8800.0
2013-03-11 11:40:00,9.16,9.17,9.15,9.16,24000.0,8.4861,8.4954,8.4768,8.4861,24000.0
2013-03-11 11:45:00,9.16,9.17,9.16,9.17,4800.0,8.4861,8.4954,8.4861,8.4954,4800.0
2013-03-11 11:50:00,9.17,9.17,9.17,9.17,155200.0,8.4954,8.4954,8.4954,8.4954,155200.0
2013-03-11 11:55:00,9.17,9.17,9.17,9.17,14400.0,8.4954,8.4954,8.4954,8.4954,14400.0
2013-03-11 12:00:00,9.17,9.19,9.17,9.18,111200.0,8.4954,8.5139,8.4954,8.5046,111200.0
2013-03-11 12:05:00,9.19,9.19,9.19,9.19,23200.0,8.5139,8.5139,8.5139,8.5139,23200.0
2013-03-11 12:10:00,9.19,9.2,9.19,9.19,15200.0,8.5139,8.5232,8.5139,8.5139,15200.0
2013-03-11 12:15:00,9.2,9.2,9.19,9.2,23200.0,8.5232,8.5232,8.5139,8.5232,23200.0
2013-03-11 12:20:00,9.2,9.2,9.2,9.2,65600.0,8.5232,8.5232,8.5232,8.5232,65600.0
2013-03-11 12:25:00,9.19,9.19,9.19,9.19,19200.0,8.5139,8.5139,8.5139,8.5139,19200.0
2013-03-11 12:30:00,9.19,9.19,9.19,9.19,56000.0,8.5139,8.5139,8.5139,8.5139,56000.0
2013-03-11 12:35:00,9.19,9.19,9.18,9.18,7200.0,8.5139,8.5139,8.5046,8.5046,7200.0
2013-03-11 12:40:00,9.19,9.19,9.18,9.18,4000.0,8.5139,8.5139,8.5046,8.5046,4000.0
2013-03-11 12:45:00,9.2,9.2,9.2,9.2,12800.0,8.5232,8.5232,8.5232,8.5232,12800.0
2013-03-11 12:50:00,9.19,9.19,9.19,9.19,2400.0,8.5139,8.5139,8.5139,8.5139,2400.0
2013-03-11 12:55:00,9.19,9.21,9.19,9.21,4800.0,8.5139,8.5324,8.5139,8.5324,4800.0
2013-03-11 13:00:00,9.21,9.22,9.21,9.21,46400.0,8.5324,8.5417,8.5324,8.5324,46400.0
2013-03-11 13:05:00,9.21,9.21,9.21,9.21,4000.0,8.5324,8.5324,8.5324,8.5324,4000.0
2013-03-11 13:10:00,9.22,9.22,9.22,9.22,12000.0,8.5417,8.5417,8.5417,8.5417,12000.0
2013-03-11 13:15:00,9.22,9.22,9.22,9.22,0.0,8.5417,8.5417,8.5417,8.5417,0.0
2013-03-11 13:20:00,9.21,9.21,9.21,9.21,9600.0,8.5324,8.5324,8.5324,8.5324,9600.0
2013-03-11 13:25:00,9.21,9.22,9.21,9.22,8800.0,8.5324,8.5417,8.5324,8.5417,8800.0
2013-03-11 13:30:00,9.22,9.22,9.22,9.22,0.0,8.5417,8.5417,8.5417,8.5417,0.0
2013-03-11 13:35:00,9.22,9.22,9.22,9.22,10400.0,8.5417,8.5417,8.5417,8.5417,10400.0
2013-03-11 13:40:00,9.21,9.21,9.21,9.21,1600.0,8.5324,8.5324,8.5324,8.5324,1600.0
2013-03-11 13:45:00,9.21,9.22,9.21,9.21,24000.0,8.5324,8.5417,8.5324,8.5324,24000.0
2013-03-11 13:50:00,9.21,9.21,9.21,9.21,10400.0,8.5324,8.5324,8.5324,8.5324,10400.0
2013-03-11 13:55:00,9.21,9.21,9.21,9.21,0.0,8.5324,8.5324,8.5324,8.5324,0.0
2013-03-11 14:00:00,9.21,9.21,9.2,9.2,18400.0,8.5324,8.5324,8.5232,8.5232,18400.0
2013-03-11 14:05:00,9.21,9.22,9.21,9.22,4000.0,8.5324,8.5417,8.5324,8.5417,4000.0
2013-03-11 14:10:00,9.22,9.22,9.22,9.22,4000.0,8.5417,8.5417,8.5417,8.5417,4000.0
2013-03-11 14:15:00,9.22,9.22,9.21,9.21,18400.0,8.5417,8.5417,8.5324,8.5324,18400.0
2013-03-11 14:20:00,9.22,9.22,9.22,9.22,14400.0,8.5417,8.5417,8.5417,8.5417,14400.0
2013-03-11 14:25:00,9.22,9.23,9.22,9.22,13600.0,8.5417,8.551,8.5417,8.5417,13600.0
2013-03-11 14:30:00,9.21,9.21,9.2,9.2,26400.0,8.5324,8.5324,8.5232,8.5232,26400.0
2013-03-11 14:35:00,9.2,9.21,9.2,9.21,10400.0,8.5232,8.5324,8.5232,8.5324,10400.0
2013-03-11 14:40:00,9.21,9.21,9.21,9.21,8800.0,8.5324,8.5324,8.5324,8.5324,8800.0
2013-03-11 14:45:00,9.22,9.22,9.22,9.22,18400.0,8.5417,8.5417,8.5417,8.5417,18400.0
2013-03-11 14:50:00,9.22,9.22,9.21,9.21,24800.0,8.5417,8.5417,8.5324,8.5324,24800.0
2013-03-11 14:55:00,9.22,9.22,9.22,9.22,4800.0,8.5417,8.5417,8.5417,8.5417,4800.0
2013-03-11 15:00:00,9.22,9.22,9.21,9.21,9600.0,8.5417,8.5417,8.5324,8.5324,9600.0
2013-03-11 15:05:00,9.21,9.21,9.21,9.21,800.0,8.5324,8.5324,8.5324,8.5324,800.0
2013-03-11 15:10:00,9.21,9.21,9.2,9.2,9600.0,8.5324,8.5324,8.5232,8.5232,9600.0
2013-03-11 15:15:00,9.2,9.2,9.2,9.2,25600.0,8.5232,8.5232,8.5232,8.5232,25600.0
2013-03-11 15:20:00,9.2,9.21,9.2,9.21,70400.0,8.5232,8.5324,8.5232,8.5324,70400.0
2013-03-11 15:25:00,9.2,9.2,9.19,9.2,79200.0,8.5232,8.5232,8.5139,8.5232,79200.0
2013-03-11 15:30:00,9.2,9.2,9.2,9.2,2400.0,8.5232,8.5232,8.5232,8.5232,2400.0
2013-03-11 15:35:00,9.2,9.2,9.18,9.18,20800.0,8.5232,8.5232,8.5046,8.5046,20800.0
2013-03-11 15:40:00,9.19,9.2,9.19,9.2,19200.0,8.5139,8.5232,8.5139,8.5232,19200.0
2013-03-11 15:45:00,9.21,9.22,9.21,9.21,5600.0,8.5324,8.5417,8.5324,8.5324,5600.0
2013-03-11 15:50:00,9.21,9.22,9.21,9.22,40800.0,8.5324,8.5417,8.5324,8.5417,40800.0
2013-03-11 15:55:00,9.22,9.24,9.21,9.23,100000.0,8.5417,8.5602,8.5324,8.551,100000.0
2013-03-12 09:30:00,9.22,9.23,9.22,9.23,24800.0,8.5417,8.551,8.5417,8.551,24800.0
2013-03-12 09:35:00,9.23,9.24,9.22,9.23,12800.0,8.551,8.5602,8.5417,8.551,12800.0
2013-03-12 09:40:00,9.22,9.24,9.22,9.24,17600.0,8.5417,8.5602,8.5417,8.5602,17600.0
2013-03-12 09:45:00,9.23,9.24,9.22,9.22,18400.0,8.551,8.5602,8.5417,8.5417,18400.0
2013-03-12 09:50:00,9.24,9.24,9.24,9.24,33600.0,8.5602,8.5602,8.5602,8.5602,33600.0
2013-03-12 09:55:00,9.24,9.26,9.24,9.25,18400.0,8.5602,8.5787,8.5602,8.5695,18400.0
2013-03-12 10:00:00,9.25,9.27,9.25,9.27,85600.0,8.5695,8.588,8.5695,8.588,85600.0
2013-03-12 10:05:00,9.27,9.28,9.27,9.28,49600.0,8.588,8.5973,8.588,8.5973,49600.0
2013-03-12 10:10:00,9.28,9.3,9.28,9.3,63200.0,8.5973,8.6158,8.5973,8.6158,63200.0
2013-03-12 10:15:00,9.3,9.3,9.28,9.29,137600.0,8.6158,8.6158,8.5973,8.6065,137600.0
2013-03-12 10:20:00,9.29,9.31,9.28,9.3,98400.0,8.6065,8.6251,8.5973,8.6158,98400.0
2013-03-12 10:25:00,9.3,9.3,9.29,9.29,20000.0,8.6158,8.6158,8.6065,8.6065,20000.0
2013-03-12 10:30:00,9.3,9.3,9.29,9.29,18400.0,8.6158,8.6158,8.6065,8.6065,18400.0
2013-03-12 10:35:00,9.28,9.28,9.27,9.27,29600.0,8.5973,8.5973,8.588,8.588,29600.0
2013-03-12 10:40:00,9.28,9.28,9.27,9.27,258400.0,8.5973,8.5973,8.588,8.588,258400.0
2013-03-12 10:45:00,9.28,9.28,9.27,9.27,1600.0,8.5973,8.5973,8.588,8.588,1600.0
2013-03-12 10:50:00,9.27,9.28,9.27,9.28,12000.0,8.588,8.5973,8.588,8.5973,12000.0
2013-03-12 10:55:00,9.27,9.28,9.27,9.27,12000.0,8.588,8.5973,8.588,8.588,12000.0
2013-03-12 11:00:00,9.27,9.27,9.25,9.25,47200.0,8.588,8.588,8.5695,8.5695,47200.0
2013-03-12 11:05:00,9.23,9.24,9.23,9.24,13600.0,8.551,8.5602,8.551,8.5602,13600.0
2013-03-12 11:10:00,9.23,9.26,9.23,9.26,17600.0,8.551,8.5787,8.551,8.5787,17600.0
2013-03-12 11:15:00,9.24,9.24,9.24,9.24,3200.0,8.5602,8.5602,8.5602,8.5602,3200.0
2013-03-12 11:20:00,9.23,9.23,9.21,9.21,24800.0,8.551,8.551,8.5324,8.5324,24800.0
2013-03-12 11:25:00,9.22,9.22,9.21,9.21,16800.0,8.5417,8.5417,8.5324,8.5324,16800.0
2013-03-12 11:30:00,9.21,9.22,9.2,9.21,34400.0,8.5324,8.5417,8.5232,8.5324,34400.0
2013-03-12 11:35:00,9.22,9.22,9.22,9.22,7200.0,8.5417,8.5417,8.5417,8.5417,7200.0
2013-03-12 11:40:00,9.22,9.22,9.22,9.22,7200.0,8.5417,8.5417,8.5417,8.5417,7200.0
2013-03-12 11:45:00,9.22,9.22,9.2,9.21,25600.0,8.5417,8.5417,8.5232,8.5324,25600.0
2013-03-12 11:50:00,9.23,9.24,9.22,9.24,98400.0,8.551,8.5602,8.5417,8.5602,98400.0
2013-03-12 11:55:00,9.23,9.24,9.23,9.24,70400.0,8.551,8.5602,8.551,8.5602,70400.0
2013-03-12 12:00:00,9.25,9.26,9.24,9.24,16000.0,8.5695,8.5787,8.5602,8.5602,16000.0
2013-03-12 12:05:00,9.24,9.26,9.24,9.26,16800.0,8.5602,8.5787,8.5602,8.5787,16800.0
2013-03-12 12:10:00,9.24,9.24,9.24,9.24,2400.0,8.5602,8.5602,8.5602,8.5602,2400.0
2013-03-12 12:15:00,9.24,9.25,9.24,9.24,76800.0,8.5602,8.5695,8.5602,8.5602,76800.0
2013-03-12 12:20:00,9.23,9.23,9.22,9.23,99200.0,8.551,8.551,8.5417,8.551,99200.0
2013-03-12 12:25:00,9.21,9.21,9.21,9.21,800.0,8.5324,8.5324,8.5324,8.5324,800.0
2013-03-12 12:30:00,9.21,9.22,9.21,9.21,139200.0,8.5324,8.5417,8.5324,8.5324,139200.0
2013-03-12 12:35:00,9.22,9.22,9.22,9.22,4800.0,8.5417,8.5417,8.5417,8.5417,4800.0
2013-03-12 12:40:00,9.22,9.22,9.21,9.22,121600.0,8.5417,8.5417,8.5324,8.5417,121600.0
2013-03-12 12:45:00,9.22,9.22,9.22,9.22,20800.0,8.5417,8.5417,8.5417,8.5417,20800.0
2013-03-12 12:50:00,9.22,9.22,9.22,9.22,0.0,8.5417,8.5417,8.5417,8.5417,0.0
2013-03-12 12:55:00,9.24,9.24,9.24,9.24,1600.0,8.5602,8.5602,8.5602,8.5602,1600.0
2013-03-12 13:00:00,9.23,9.23,9.23,9.23,800.0,8.551,8.551,8.551,8.551,800.0
2013-03-12 13:05:00,9.22,9.22,9.22,9.22,800.0,8.5417,8.5417,8.5417,8.5417,800.0
2013-03-12 13:10:00,9.22,9.23,9.22,9.23,23200.0,8.5417,8.551,8.5417,8.551,23200.0
2013-03-12 13:15:00,9.23,9.23,9.23,9.23,0.0,8.551,8.551,8.551,8.551,0.0
2013-03-12 13:20:00,9.23,9.23,9.23,9.23,800.0,8.551,8.551,8.551,8.551,800.0
2013-03-12 13:25:00,9.23,9.23,9.23,9.23,6400.0,8.551,8.551,8.551,8.551,6400.0
2013-03-12 13:30:00,9.22,9.23,9.22,9.23,12800.0,8.5417,8.551,8.5417,8.551,12800.0
2013-03-12 13:35:00,9.24,9.24,9.24,9.24,800.0,8.5602,8.5602,8.5602,8.5602,800.0
2013-03-12 13:40:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-12 13:45:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-12 13:50:00,9.22,9.22,9.2,9.2,14400.0,8.5417,8.5417,8.5232,8.5232,14400.0
2013-03-12 13:55:00,9.21,9.21,9.2,9.21,10400.0,8.5324,8.5324,8.5232,8.5324,10400.0
2013-03-12 14:00:00,9.21,9.21,9.21,9.21,0.0,8.5324,8.5324,8.5324,8.5324,0.0
2013-03-12 14:05:00,9.21,9.21,9.19,9.19,10400.0,8.5324,8.5324,8.5139,8.5139,10400.0
2013-03-12 14:10:00,9.19,9.19,9.18,9.18,14400.0,8.5139,8.5139,8.5046,8.5046,14400.0
2013-03-12 14:15:00,9.2,9.2,9.2,9.2,34400.0,8.5232,8.5232,8.5232,8.5232,34400.0
2013-03-12 14:20:00,9.2,9.2,9.2,9.2,4000.0,8.5232,8.5232,8.5232,8.5232,4000.0
2013-03-12 14:25:00,9.2,9.2,9.2,9.2,4000.0,8.5232,8.5232,8.5232,8.5232,4000.0
2013-03-12 14:30:00,9.2,9.2,9.19,9.19,16000.0,8.5232,8.5232,8.5139,8.5139,16000.0
2013-03-12 14:35:00,9.19,9.19,9.19,9.19,0.0,8.5139,8.5139,8.5139,8.5139,0.0
2013-03-12 14:40:00,9.2,9.21,9.2,9.21,95200.0,8.5232,8.5324,8.5232,8.5324,95200.0
2013-03-12 14:45:00,9.22,9.22,9.21,9.21,3200.0,8.5417,8.5417,8.5324,8.5324,3200.0
2013-03-12 14:50:00,9.22,9.22,9.22,9.22,7200.0,8.5417,8.5417,8.5417,8.5417,7200.0
2013-03-12 14:55:00,9.22,9.23,9.22,9.22,70400.0,8.5417,8.551,8.5417,8.5417,70400.0
2013-03-12 15:00:00,9.22,9.22,9.21,9.21,54400.0,8.5417,8.5417,8.5324,8.5324,54400.0
2013-03-12 15:05:00,9.21,9.21,9.2,9.21,14400.0,8.5324,8.5324,8.5232,8.5324,14400.0
2013-03-12 15:10:00,9.21,9.24,9.21,9.24,23200.0,8.5324,8.5602,8.5324,8.5602,23200.0
2013-03-12 15:15:00,9.24,9.24,9.24,9.24,2400.0,8.5602,8.5602,8.5602,8.5602,2400.0
2013-03-12 15:20:00,9.24,9.26,9.24,9.26,18400.0,8.5602,8.5787,8.5602,8.5787,18400.0
2013-03-12 15:25:00,9.27,9.27,9.27,9.27,6400.0,8.588,8.588,8.588,8.588,6400.0
2013-03-12 15:30:00,9.24,9.24,9.24,9.24,4000.0,8.5602,8.5602,8.5602,8.5602,4000.0
2013-03-12 15:35:00,9.25,9.25,9.24,9.25,2400.0,8.5695,8.5695,8.5602,8.5695,2400.0
2013-03-12 15:40:00,9.25,9.25,9.25,9.25,4000.0,8.5695,8.5695,8.5695,8.5695,4000.0
2013-03-12 15:45:00,9.24,9.25,9.23,9.23,18400.0,8.5602,8.5695,8.551,8.551,18400.0
2013-03-12 15:50:00,9.23,9.23,9.22,9.22,10400.0,8.551,8.551,8.5417,8.5417,10400.0
2013-03-12 15:55:00,9.23,9.25,9.23,9.25,25600.0,8.551,8.5695,8.551,8.5695,25600.0
2013-03-13 09:30:00,9.25,9.27,9.25,9.27,125600.0,8.5695,8.588,8.5695,8.588,125600.0
2013-03-13 09:35:00,9.27,9.28,9.26,9.26,78400.0,8.588,8.5973,8.5787,8.5787,78400.0
2013-03-13 09:40:00,9.24,9.24,9.2,9.22,89600.0,8.5602,8.5602,8.5232,8.5417,89600.0
2013-03-13 09:45:00,9.22,9.22,9.2,9.21,25600.0,8.5417,8.5417,8.5232,8.5324,25600.0
2013-03-13 09:50:00,9.2,9.2,9.2,9.2,800.0,8.5232,8.5232,8.5232,8.5232,800.0
2013-03-13 09:55:00,9.21,9.23,9.21,9.23,37600.0,8.5324,8.551,8.5324,8.551,37600.0
2013-03-13 10:00:00,9.22,9.22,9.2,9.2,89600.0,8.5417,8.5417,8.5232,8.5232,89600.0
2013-03-13 10:05:00,9.2,9.21,9.18,9.19,124000.0,8.5232,8.5324,8.5046,8.5139,124000.0
2013-03-13 10:10:00,9.19,9.2,9.19,9.2,15200.0,8.5139,8.5232,8.5139,8.5232,15200.0
2013-03-13 10:15:00,9.2,9.21,9.2,9.21,32000.0,8.5232,8.5324,8.5232,8.5324,32000.0
2013-03-13 10:20:00,9.22,9.22,9.22,9.22,800.0,8.5417,8.5417,8.5417,8.5417,800.0
2013-03-13 10:25:00,9.21,9.22,9.21,9.21,12000.0,8.5324,8.5417,8.5324,8.5324,12000.0
2013-03-13 10:30:00,9.22,9.22,9.2,9.2,39200.0,8.5417,8.5417,8.5232,8.5232,39200.0
2013-03-13 10:35:00,9.23,9.23,9.23,9.23,800.0,8.551,8.551,8.551,8.551,800.0
2013-03-13 10:40:00,9.23,9.24,9.23,9.24,12000.0,8.551,8.5602,8.551,8.5602,12000.0
2013-03-13 10:45:00,9.24,9.24,9.24,9.24,3200.0,8.5602,8.5602,8.5602,8.5602,3200.0
2013-03-13 10:50:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-13 10:55:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-13 11:00:00,9.23,9.23,9.23,9.23,1600.0,8.551,8.551,8.551,8.551,1600.0
2013-03-13 11:05:00,9.23,9.24,9.23,9.24,12000.0,8.551,8.5602,8.551,8.5602,12000.0
2013-03-13 11:10:00,9.24,9.25,9.24,9.24,16000.0,8.5602,8.5695,8.5602,8.5602,16000.0
2013-03-13 11:15:00,9.26,9.26,9.25,9.25,29600.0,8.5787,8.5787,8.5695,8.5695,29600.0
2013-03-13 11:20:00,9.25,9.25,9.25,9.25,0.0,8.5695,8.5695,8.5695,8.5695,0.0
2013-03-13 11:25:00,9.24,9.24,9.24,9.24,2400.0,8.5602,8.5602,8.5602,8.5602,2400.0
2013-03-13 11:30:00,9.23,9.24,9.23,9.23,44800.0,8.551,8.5602,8.551,8.551,44800.0
2013-03-13 11:35:00,9.24,9.24,9.24,9.24,1600.0,8.5602,8.5602,8.5602,8.5602,1600.0
2013-03-13 11:40:00,9.24,9.24,9.24,9.24,800.0,8.5602,8.5602,8.5602,8.5602,800.0
2013-03-13 11:45:00,9.24,9.24,9.23,9.23,2400.0,8.5602,8.5602,8.551,8.551,2400.0
2013-03-13 11:50:00,9.24,9.24,9.24,9.24,1600.0,8.5602,8.5602,8.5602,8.5602,1600.0
2013-03-13 11:55:00,9.23,9.23,9.23,9.23,800.0,8.551,8.551,8.551,8.551,800.0
2013-03-13 12:00:00,9.24,9.24,9.24,9.24,11200.0,8.5602,8.5602,8.5602,8.5602,11200.0
2013-03-13 12:05:00,9.23,9.23,9.23,9.23,3200.0,8.551,8.551,8.551,8.551,3200.0
2013-03-13 12:10:00,9.23,9.23,9.23,9.23,0.0,8.551,8.551,8.551,8.551,0.0
2013-03-13 12:15:00,9.26,9.26,9.26,9.26,8000.0,8.5787,8.5787,8.5787,8.5787,8000.0
2013-03-13 12:20:00,9.26,9.26,9.26,9.26,2400.0,8.5787,8.5787,8.5787,8.5787,2400.0
2013-03-13 12:25:00,9.27,9.28,9.27,9.28,32000.0,8.588,8.5973,8.588,8.5973,32000.0
2013-03-13 12:30:00,9.28,9.28,9.28,9.28,11200.0,8.5973,8.5973,8.5973,8.5973,11200.0
2013-03-13 12:35:00,9.28,9.3,9.28,9.3,50400.0,8.5973,8.6158,8.5973,8.6158,50400.0
2013-03-13 12:40:00,9.29,9.3,9.29,9.3,27200.0,8.6065,8.6158,8.6065,8.6158,27200.0
2013-03-13 12:45:00,9.29,9.29,9.29,9.29,4800.0,8.6065,8.6065,8.6065,8.6065,4800.0
2013-03-13 12:50:00,9.29,9.29,9.28,9.28,12000.0,8.6065,8.6065,8.5973,8.5973,12000.0
2013-03-13 12:55:00,9.29,9.29,9.29,9.29,1600.0,8.6065,8.6065,8.6065,8.6065,1600.0
2013-03-13 13:00:00,9.29,9.29,9.29,9.29,800.0,8.6065,8.6065,8.6065,8.6065,800.0
2013-03-13 13:05:00,9.28,9.28,9.27,9.28,18400.0,8.5973,8.5973,8.588,8.5973,18400.0
2013-03-13 13:10:00,9.28,9.28,9.28,9.28,7200.0,8.5973,8.5973,8.5973,8.5973,7200.0
2013-03-13 13:15:00,9.28,9.29,9.28,9.28,9600.0,8.5973,8.6065,8.5973,8.5973,9600.0
2013-03-13 13:20:00,9.28,9.28,9.28,9.28,6400.0,8.5973,8.5973,8.5973,8.5973,6400.0
2013-03-13 13:25:00,9.27,9.28,9.27,9.28,12800.0,8.588,8.5973,8.588,8.5973,12800.0
2013-03-13 13:30:00,9.28,9.28,9.28,9.28,0.0,8.5973,8.5973,8.5973,8.5973,0.0
2013-03-13 13:35:00,9.28,9.28,9.28,9.28,0.0,8.5973,8.5973,8.5973,8.5973,0.0
2013-03-13 13:40:00,9.29,9.29,9.29,9.29,800.0,8.6065,8.6065,8.6065,8.6065,800.0
2013-03-13 13:45:00,9.29,9.3,9.29,9.3,73600.0,8.6065,8.6158,8.6065,8.6158,73600.0
2013-03-13 13:50:00,9.3,9.3,9.29,9.29,4800.0,8.6158,8.6158,8.6065,8.6065,4800.0
2013-03-13 13:55:00,9.29,9.29,9.29,9.29,4800.0,8.6065,8.6065,8.6065,8.6065,4800.0
2013-03-13 14:00:00,9.29,9.29,9.29,9.29,3200.0,8.6065,8.6065,8.6065,8.6065,3200.0
2013-03-13 14:05:00,9.29,9.29,9.29,9.29,800.0,8.6065,8.6065,8.6065,8.6065,800.0
2013-03-13 14:10:00,9.29,9.29,9.29,9.29,4800.0,8.6065,8.6065,8.6065,8.6065,4800.0
2013-03-13 14:15:00,9.29,9.29,9.29,9.29,2400.0,8.6065,8.6065,8.6065,8.6065,2400.0
2013-03-13 14:20:00,9.28,9.28,9.27,9.27,12800.0,8.5973,8.5973,8.588,8.588,12800.0
2013-03-13 14:25:00,9.27,9.28,9.27,9.28,12800.0,8.588,8.5973,8.588,8.5973,12800.0
2013-03-13 14:30:00,9.28,9.28,9.28,9.28,1600.0,8.5973,8.5973,8.5973,8.5973,1600.0
2013-03-13 14:35:00,9.27,9.27,9.27,9.27,2400.0,8.588,8.588,8.588,8.588,2400.0
2013-03-13 14:40:00,9.27,9.27,9.26,9.26,11200.0,8.588,8.588,8.5787,8.5787,11200.0
2013-03-13 14:45:00,9.27,9.27,9.27,9.27,8000.0,8.588,8.588,8.588,8.588,8000.0
2013-03-13 14:50:00,9.27,9.27,9.26,9.27,85600.0,8.588,8.588,8.5787,8.588,85600.0
2013-03-13 14:55:00,9.27,9.27,9.26,9.26,37600.0,8.588,8.588,8.5787,8.5787,37600.0
2013-03-13 15:00:00,9.28,9.28,9.27,9.28,16800.0,8.5973,8.5973,8.588,8.5973,16800.0
2013-03-13 15:05:00,9.28,9.28,9.25,9.25,49600.0,8.5973,8.5973,8.5695,8.5695,49600.0
2013-03-13 15:10:00,9.26,9.26,9.25,9.26,8000.0,8.5787,8.5787,8.5695,8.5787,8000.0
2013-03-13 15:15:00,9.26,9.26,9.26,9.26,1600.0,8.5787,8.5787,8.5787,8.5787,1600.0
2013-03-13 15:20:00,9.26,9.27,9.26,9.27,3200.0,8.5787,8.588,8.5787,8.588,3200.0
2013-03-13 15:25:00,9.26,9.27,9.26,9.27,10400.0,8.5787,8.588,8.5787,8.588,10400.0
2013-03-13 15:30:00,9.28,9.29,9.28,9.29,8000.0,8.5973,8.6065,8.5973,8.6065,8000.0
2013-03-13 15:35:00,9.28,9.28,9.28,9.28,24000.0,8.5973,8.5973,8.5973,8.5973,24000.0
2013-03-13 15:40:00,9.27,9.27,9.27,9.27,7200.0,8.588,8.588,8.588,8.588,7200.0
2013-03-13 15:45:00,9.27,9.28,9.27,9.28,24000.0,8.588,8.5973,8.588,8.5973,24000.0
2013-03-13 15:50:00,9.29,9.29,9.28,9.29,61600.0,8.6065,8.6065,8.5973,8.6065,61600.0
2013-03-13 15:55:00,9.29,9.29,9.27,9.27,57600.0,8.6065,8.6065,8.588,8.588,57600.0
2013-03-14 09:30:00,9.33,9.34,9.32,9.34,124000.0,8.6436,8.6529,8.6343,8.6529,124000.0
2013-03-14 09:35:00,9.35,9.36,9.35,9.36,65600.0,8.6621,8.6714,8.6621,8.6714,65600.0
2013-03-14 09:40:00,9.36,9.37,9.36,9.36,64000.0,8.6714,8.6807,8.6714,8.6714,64000.0
2013-03-14 09:45:00,9.37,9.38,9.37,9.38,32000.0,8.6807,8.6899,8.6807,8.6899,32000.0
2013-03-14 09:50:00,9.38,9.4,9.38,9.38,76000.0,8.6899,8.7084,8.6899,8.6899,76000.0
2013-03-14 09:55:00,9.39,9.4,9.39,9.39,28000.0,8.6992,8.7084,8.6992,8.6992,28000.0
2013-03-14 10:00:00,9.39,9.39,9.38,9.39,44800.0,8.6992,8.6992,8.6899,8.6992,44800.0
2013-03-14 10:05:00,9.38,9.38,9.38,9.38,18400.0,8.6899,8.6899,8.6899,8.6899,18400.0
2013-03-14 10:10:00,9.37,9.38,9.37,9.37,38400.0,8.6807,8.6899,8.6807,8.6807,38400.0
2013-03-14 10:15:00,9.37,9.37,9.36,9.36,67200.0,8.6807,8.6807,8.6714,8.6714,67200.0
2013-03-14 10:20:00,9.35,9.36,9.35,9.36,30400.0,8.6621,8.6714,8.6621,8.6714,30400.0
2013-03-14 10:25:00,9.37,9.37,9.37,9.37,23200.0,8.6807,8.6807,8.6807,8.6807,23200.0
2013-03-14 10:30:00,9.37,9.37,9.37,9.37,1600.0,8.6807,8.6807,8.6807,8.6807,1600.0
2013-03-14 10:35:00,9.37,9.38,9.37,9.38,4000.0,8.6807,8.6899,8.6807,8.6899,4000.0
2013-03-14 10:40:00,9.38,9.38,9.38,9.38,2400.0,8.6899,8.6899,8.6899,8.6899,2400.0
2013-03-14 10:45:00,9.38,9.38,9.38,9.38,5600.0,8.6899,8.6899,8.6899,8.6899,5600.0
2013-03-14 10:50:00,9.38,9.38,9.38,9.38,1600.0,8.6899,8.6899,8.6899,8.6899,1600.0
2013-03-14 10:55:00,9.37,9.37,9.36,9.37,16000.0,8.6807,8.6807,8.6714,8.6807,16000.0
2013-03-14 11:00:00,9.37,9.38,9.37,9.38,11200.0,8.6807,8.6899,8.6807,8.6899,11200.0
2013-03-14 11:05:00,9.38,9.38,9.38,9.38,8800.0,8.6899,8.6899,8.6899,8.6899,8800.0
2013-03-14 11:10:00,9.37,9.37,9.37,9.37,17600.0,8.6807,8.6807,8.6807,8.6807,17600.0
2013-03-14 11:15:00,9.37,9.37,9.37,9.37,6400.0,8.6807,8.6807,8.6807,8.6807,6400.0
2013-03-14 11:20:00,9.38,9.38,9.37,9.37,8000.0,8.6899,8.6899,8.6807,8.6807,8000.0
2013-03-14 11:25:00,9.37,9.37,9.37,9.37,3200.0,8.6807,8.6807,8.6807,8.6807,3200.0
2013-03-14 11:30:00,9.36,9.37,9.36,9.37,13600.0,8.6714,8.6807,8.6714,8.6807,13600.0
2013-03-14 11:35:00,9.37,9.37,9.37,9.37,0.0,8.6807,8.6807,8.6807,8.6807,0.0
2013-03-14 11:40:00,9.38,9.38,9.37,9.38,13600.0,8.6899,8.6899,8.6807,8.6899,13600.0
2013-03-14 11:45:00,9.38,9.38,9.38,9.38,16000.0,8.6899,8.6899,8.6899,8.6899,16000.0
2013-03-14 11:50:00,9.38,9.39,9.38,9.39,11200.0,8.6899,8.6992,8.6899,8.6992,11200.0
2013-03-14 11:55:00,9.39,9.39,9.38,9.38,4800.0,8.6992,8.6992,8.6899,8.6899,4800.0
2013-03-14 12:00:00,9.38,9.38,9.38,9.38,5600.0,8.6899,8.6899,8.6899,8.6899,5600.0
2013-03-14 12:05:00,9.39,9.39,9.39,9.39,1600.0,8.6992,8.6992,8.6992,8.6992,1600.0
2013-03-14 12:10:00,9.39,9.39,9.39,9.39,1600.0,8.6992,8.6992,8.6992,8.6992,1600.0
2013-03-14 12:15:00,9.39,9.39,9.39,9.39,800.0,8.6992,8.6992,8.6992,8.6992,800.0
2013-03-14 12:20:00,9.39,9.39,9.39,9.39,1600.0,8.6992,8.6992,8.6992,8.6992,1600.0
2013-03-14 12:25:00,9.4,9.4,9.4,9.4,1600.0,8.7084,8.7084,8.7084,8.7084,1600.0
2013-03-14 12:30:00,9.4,9.4,9.4,9.4,3200.0,8.7084,8.7084,8.7084,8.7084,3200.0
2013-03-14 12:35:00,9.4,9.41,9.4,9.4,28000.0,8.7084,8.7177,8.7084,8.7084,28000.0
2013-03-14 12:40:00,9.4,9.4,9.4,9.4,1600.0,8.7084,8.7084,8.7084,8.7084,1600.0
2013-03-14 12:45:00,9.39,9.39,9.39,9.39,3200.0,8.6992,8.6992,8.6992,8.6992,3200.0
2013-03-14 12:50:00,9.39,9.39,9.39,9.39,0.0,8.6992,8.6992,8.6992,8.6992,0.0
2013-03-14 12:55:00,9.39,9.39,9.39,9.39,4000.0,8.6992,8.6992,8.6992,8.6992,4000.0
2013-03-14 13:00:00,9.39,9.39,9.39,9.39,9600.0,8.6992,8.6992,8.6992,8.6992,9600.0
2013-03-14 13:05:00,9.4,9.4,9.4,9.4,2400.0,8.7084,8.7084,8.7084,8.7084,2400.0
2013-03-14 13:10:00,9.39,9.39,9.38,9.38,3200.0,8.6992,8.6992,8.6899,8.6899,3200.0
2013-03-14 13:15:00,9.38,9.38,9.38,9.38,4000.0,8.6899,8.6899,8.6899,8.6899,4000.0
2013-03-14 13:20:00,9.38,9.38,9.38,9.38,22400.0,8.6899,8.6899,8.6899,8.6899,22400.0
2013-03-14 13:25:00,9.38,9.38,9.38,9.38,36800.0,8.6899,8.6899,8.6899,8.6899,36800.0
2013-03-14 13:30:00,9.37,9.38,9.37,9.37,13600.0,8.6807,8.6899,8.6807,8.6807,13600.0
2013-03-14 13:35:00,9.37,9.37,9.37,9.37,16000.0,8.6807,8.6807,8.6807,8.6807,16000.0
2013-03-14 13:40:00,9.37,9.37,9.37,9.37,0.0,8.6807,8.6807,8.6807,8.6807,0.0
2013-03-14 13:45:00,9.37,9.37,9.37,9.37,1600.0,8.6807,8.6807,8.6807,8.6807,1600.0
2013-03-14 13:50:00,9.37,9.37,9.37,9.37,4800.0,8.6807,8.6807,8.6807,8.6807,4800.0
2013-03-14 13:55:00,9.37,9.37,9.36,9.37,6400.0,8.6807,8.6807,8.6714,8.6807,6400.0
2013-03-14 14:00:00,9.37,9.37,9.37,9.37,82400.0,8.6807,8.6807,8.6807,8.6807,82400.0
2013-03-14 14:05:00,9.37,9.38,9.37,9.38,106400.0,8.6807,8.6899,8.6807,8.6899,106400.0
2013-03-14 14:10:00,9.38,9.39,9.38,9.38,24800.0,8.6899,8.6992,8.6899,8.6899,24800.0
2013-03-14 14:15:00,9.38,9.38,9.37,9.37,13600.0,8.6899,8.6899,8.6807,8.6807,13600.0
2013-03-14 14:20:00,9.38,9.39,9.38,9.38,26400.0,8.6899,8.6992,8.6899,8.6899,26400.0
2013-03-14 14:25:00,9.38,9.38,9.38,9.38,8000.0,8.6899,8.6899,8.6899,8.6899,8000.0
2013-03-14 14:30:00,9.38,9.38,9.37,9.37,12000.0,8.6899,8.6899,8.6807,8.6807,12000.0
2013-03-14 14:35:00,9.38,9.38,9.38,9.38,4800.0,8.6899,8.6899,8.6899,8.6899,4800.0
2013-03-14 14:40:00,9.38,9.38,9.38,9.38,9600.0,8.6899,8.6899,8.6899,8.6899,9600.0
2013-03-14 14:45:00,9.38,9.38,9.38,9.38,4800.0,8.6899,8.6899,8.6899,8.6899,4800.0
2013-03-14 14:50:00,9.38,9.38,9.38,9.38,6400.0,8.6899,8.6899,8.6899,8.6899,6400.0
2013-03-14 14:55:00,9.39,9.39,9.39,9.39,3200.0,8.6992,8.6992,8.6992,8.6992,3200.0
2013-03-14 15:00:00,9.39,9.39,9.39,9.39,800.0,8.6992,8.6992,8.6992,8.6992,800.0
2013-03-14 15:05:00,9.4,9.4,9.4,9.4,2400.0,8.7084,8.7084,8.7084,8.7084,2400.0
2013-03-14 15:10:00,9.4,9.4,9.39,9.39,2400.0,8.7084,8.7084,8.6992,8.6992,2400.0
2013-03-14 15:15:00,9.39,9.39,9.39,9.39,800.0,8.6992,8.6992,8.6992,8.6992,800.0
2013-03-14 15:20:00,9.4,9.4,9.39,9.39,4000.0,8.7084,8.7084,8.6992,8.6992,4000.0
2013-03-14 15:25:00,9.39,9.4,9.39,9.39,62400.0,8.6992,8.7084,8.6992,8.6992,62400.0
2013-03-14 15:30:00,9.39,9.4,9.39,9.4,42400.0,8.6992,8.7084,8.6992,8.7084,42400.0
2013-03-14 15:35:00,9.39,9.4,9.39,9.4,23200.0,8.6992,8.7084,8.6992,8.7084,23200.0
2013-03-14 15:40:00,9.41,9.42,9.41,9.42,18400.0,8.7177,8.727,8.7177,8.727,18400.0
2013-03-14 15:45:00,9.42,9.43,9.42,9.42,144000.0,8.727,8.7362,8.727,8.727,144000.0
2013-03-14 15:50:00,9.42,9.42,9.41,9.41,21600.0,8.727,8.727,8.7177,8.7177,21600.0
2013-03-14 15:55:00,9.42,9.42,9.4,9.42,35200.0,8.727,8.727,8.7084,8.727,35200.0
2013-03-15 09:30:00,9.39,9.39,9.36,9.37,106400.0,8.6992,8.6992,8.6714,8.6807,106400.0
2013-03-15 09:35:00,9.36,9.37,9.36,9.36,14400.0,8.6714,8.6807,8.6714,8.6714,14400.0
2013-03-15 09:40:00,9.36,9.36,9.35,9.35,12800.0,8.6714,8.6714,8.6621,8.6621,12800.0
2013-03-15 09:45:00,9.37,9.37,9.36,9.36,6400.0,8.6807,8.6807,8.6714,8.6714,6400.0
2013-03-15 09:50:00,9.36,9.36,9.35,9.35,20800.0,8.6714,8.6714,8.6621,8.6621,20800.0
2013-03-15 09:55:00,9.35,9.36,9.32,9.32,94400.0,8.6621,8.6714,8.6343,8.6343,94400.0
2013-03-15 10:00:00,9.32,9.33,9.29,9.32,93600.0,8.6343,8.6436,8.6065,8.6343,93600.0
2013-03-15 10:05:00,9.31,9.32,9.31,9.31,10400.0,8.6251,8.6343,8.6251,8.6251,10400.0
2013-03-15 10:10:00,9.33,9.33,9.33,9.33,19200.0,8.6436,8.6436,8.6436,8.6436,19200.0
2013-03-15 10:15:00,9.32,9.34,9.31,9.34,73600.0,8.6343,8.6529,8.6251,8.6529,73600.0
2013-03-15 10:20:00,9.34,9.35,9.34,9.35,31200.0,8.6529,8.6621,8.6529,8.6621,31200.0
2013-03-15 10:25:00,9.35,9.36,9.35,9.35,80000.0,8.6621,8.6714,8.6621,8.6621,80000.0
2013-03-15 10:30:00,9.35,9.35,9.34,9.34,48000.0,8.6621,8.6621,8.6529,8.6529,48000.0
2013-03-15 10:35:00,9.34,9.36,9.34,9.35,46400.0,8.6529,8.6714,8.6529,8.6621,46400.0
2013-03-15 10:40:00,9.35,9.36,9.35,9.36,16000.0,8.6621,8.6714,8.6621,8.6714,16000.0
2013-03-15 10:45:00,9.36,9.36,9.34,9.34,8000.0,8.6714,8.6714,8.6529,8.6529,8000.0
2013-03-15 10:50:00,9.35,9.35,9.34,9.34,71200.0,8.6621,8.6621,8.6529,8.6529,71200.0
2013-03-15 10:55:00,9.34,9.35,9.34,9.35,31200.0,8.6529,8.6621,8.6529,8.6621,31200.0
2013-03-15 11:00:00,9.35,9.36,9.35,9.36,3200.0,8.6621,8.6714,8.6621,8.6714,3200.0
2013-03-15 11:05:00,9.36,9.36,9.35,9.35,8000.0,8.6714,8.6714,8.6621,8.6621,8000.0
2013-03-15 11:10:00,9.35,9.36,9.35,9.36,15200.0,8.6621,8.6714,8.6621,8.6714,15200.0
2013-03-15 11:15:00,9.35,9.36,9.35,9.36,8800.0,8.6621,8.6714,8.6621,8.6714,8800.0
2013-03-15 11:20:00,9.36,9.37,9.36,9.37,2400.0,8.6714,8.6807,8.6714,8.6807,2400.0
2013-03-15 11:25:00,9.37,9.38,9.37,9.38,5600.0,8.6807,8.6899,8.6807,8.6899,5600.0
2013-03-15 11:30:00,9.38,9.39,9.38,9.39,6400.0,8.6899,8.6992,8.6899,8.6992,6400.0
2013-03-15 11:35:00,9.39,9.39,9.38,9.38,20800.0,8.6992,8.6992,8.6899,8.6899,20800.0
2013-03-15 11:40:00,9.38,9.38,9.38,9.38,20000.0,8.6899,8.6899,8.6899,8.6899,20000.0
2013-03-15 11:45:00,9.38,9.38,9.37,9.37,2400.0,8.6899,8.6899,8.6807,8.6807,2400.0
2013-03-15 11:50:00,9.38,9.38,9.37,9.37,40800.0,8.6899,8.6899,8.6807,8.6807,40800.0
2013-03-15 11:55:00,9.37,9.37,9.37,9.37,8800.0,8.6807,8.6807,8.6807,8.6807,8800.0
2013-03-15 12:00:00,9.37,9.37,9.36,9.36,16000.0,8.6807,8.6807,8.6714,8.6714,16000.0
2013-03-15 12:05:00,9.36,9.37,9.36,9.37,8000.0,8.6714,8.6807,8.6714,8.6807,8000.0
2013-03-15 12:10:00,9.37,9.37,9.37,9.37,34400.0,8.6807,8.6807,8.6807,8.6807,34400.0
2013-03-15 12:15:00,9.37,9.38,9.37,9.37,8000.0,8.6807,8.6899,8.6807,8.6807,8000.0
2013-03-15 12:20:00,9.38,9.38,9.37,9.37,4000.0,8.6899,8.6899,8.6807,8.6807,4000.0
2013-03-15 12:25:00,9.37,9.37,9.37,9.37,16800.0,8.6807,8.6807,8.6807,8.6807,16800.0
2013-03-15 12:30:00,9.37,9.37,9.36,9.37,25600.0,8.6807,8.6807,8.6714,8.6807,25600.0
2013-03-15 12:35:00,9.38,9.38,9.37,9.37,14400.0,8.6899,8.6899,8.6807,8.6807,14400.0
2013-03-15 12:40:00,9.38,9.38,9.37,9.38,20000.0,8.6899,8.6899,8.6807,8.6899,20000.0
2013-03-15 12:45:00,9.38,9.39,9.38,9.38,14400.0,8.6899,8.6992,8.6899,8.6899,14400.0
2013-03-15 12:50:00,9.38,9.38,9.37,9.37,96000.0,8.6899,8.6899,8.6807,8.6807,96000.0
2013-03-15 12:55:00,9.36,9.36,9.36,9.36,7200.0,8.6714,8.6714,8.6714,8.6714,7200.0
2013-03-15 13:00:00,9.36,9.36,9.35,9.35,3200.0,8.6714,8.6714,8.6621,8.6621,3200.0
2013-03-15 13:05:00,9.35,9.36,9.35,9.35,4800.0,8.6621,8.6714,8.6621,8.6621,4800.0
2013-03-15 13:10:00,9.35,9.35,9.35,9.35,51200.0,8.6621,8.6621,8.6621,8.6621,51200.0
2013-03-15 13:15:00,9.35,9.36,9.35,9.35,56000.0,8.6621,8.6714,8.6621,8.6621,56000.0
2013-03-15 13:20:00,9.35,9.35,9.35,9.35,9600.0,8.6621,8.6621,8.6621,8.6621,9600.0
2013-03-15 13:25:00,9.35,9.35,9.35,9.35,8000.0,8.6621,8.6621,8.6621,8.6621,8000.0
2013-03-15 13:30:00,9.35,9.35,9.35,9.35,9600.0,8.6621,8.6621,8.6621,8.6621,9600.0
2013-03-15 13:35:00,9.35,9.35,9.35,9.35,800.0,8.6621,8.6621,8.6621,8.6621,800.0
2013-03-15 13:40:00,9.36,9.36,9.35,9.35,5600.0,8.6714,8.6714,8.6621,8.6621,5600.0
2013-03-15 13:45:00,9.35,9.35,9.35,9.35,6400.0,8.6621,8.6621,8.6621,8.6621,6400.0
2013-03-15 13:50:00,9.35,9.35,9.35,9.35,5600.0,8.6621,8.6621,8.6621,8.6621,5600.0
2013-03-15 13:55:00,9.35,9.35,9.35,9.35,4800.0,8.6621,8.6621,8.6621,8.6621,4800.0
2013-03-15 14:00:00,9.35,9.35,9.35,9.35,0.0,8.6621,8.6621,8.6621,8.6621,0.0
2013-03-15 14:05:00,9.36,9.36,9.34,9.34,24800.0,8.6714,8.6714,8.6529,8.6529,24800.0
2013-03-15 14:10:00,9.34,9.35,9.34,9.35,29600.0,8.6529,8.6621,8.6529,8.6621,29600.0
2013-03-15 14:15:00,9.35,9.35,9.34,9.34,18400.0,8.6621,8.6621,8.6529,8.6529,18400.0
2013-03-15 14:20:00,9.34,9.34,9.34,9.34,21600.0,8.6529,8.6529,8.6529,8.6529,21600.0
2013-03-15 14:25:00,9.34,9.34,9.34,9.34,11200.0,8.6529,8.6529,8.6529,8.6529,11200.0
2013-03-15 14:30:00,9.34,9.35,9.34,9.34,5600.0,8.6529,8.6621,8.6529,8.6529,5600.0
2013-03-15 14:35:00,9.34,9.34,9.33,9.34,26400.0,8.6529,8.6529,8.6436,8.6529,26400.0
2013-03-15 14:40:00,9.34,9.34,9.34,9.34,5600.0,8.6529,8.6529,8.6529,8.6529,5600.0
2013-03-15 14:45:00,9.33,9.34,9.33,9.34,4800.0,8.6436,8.6529,8.6436,8.6529,4800.0
2013-03-15 14:50:00,9.33,9.34,9.32,9.33,12800.0,8.6436,8.6529,8.6343,8.6436,12800.0
2013-03-15 14:55:00,9.33,9.33,9.33,9.33,5600.0,8.6436,8.6436,8.6436,8.6436,5600.0
2013-03-15 15:00:00,9.34,9.34,9.33,9.34,65600.0,8.6529,8.6529,8.6436,8.6529,65600.0
2013-03-15 15:05:00,9.35,9.35,9.34,9.34,18400.0,8.6621,8.6621,8.6529,8.6529,18400.0
2013-03-15 15:10:00,9.34,9.35,9.34,9.35,3200.0,8.6529,8.6621,8.6529,8.6621,3200.0
2013-03-15 15:15:00,9.34,9.34,9.33,9.34,12800.0,8.6529,8.6529,8.6436,8.6529,12800.0
2013-03-15 15:20:00,9.34,9.34,9.32,9.32,60800.0,8.6529,8.6529,8.6343,8.6343,60800.0
2013-03-15 15:25:00,9.32,9.34,9.32,9.34,11200.0,8.6343,8.6529,8.6343,8.6529,11200.0
2013-03-15 15:30:00,9.34,9.35,9.33,9.35,64000.0,8.6529,8.6621,8.6436,8.6621,64000.0
2013-03-15 15:35:00,9.36,9.37,9.36,9.36,14400.0,8.6714,8.6807,8.6714,8.6714,14400.0
2013-03-15 15:40:00,9.36,9.37,9.36,9.37,28800.0,8.6714,8.6807,8.6714,8.6807,28800.0
2013-03-15 15:45:00,9.37,9.37,9.37,9.37,21600.0,8.6807,8.6807,8.6807,8.6807,21600.0
2013-03-15 15:50:00,9.37,9.37,9.36,9.36,11200.0,8.6807,8.6807,8.6714,8.6714,11200.0
2013-03-15 15:55:00,9.37,9.38,9.37,9.37,66400.0,8.6807,8.6899,8.6807,8.6807,66400.0
2013-03-18 09:30:00,9.19,9.19,9.16,9.19,96000.0,8.5139,8.5139,8.4861,8.5139,96000.0
2013-03-18 09:35:00,9.18,9.23,9.18,9.23,34400.0,8.5046,8.551,8.5046,8.551,34400.0
2013-03-18 09:40:00,9.24,9.25,9.23,9.24,52800.0,8.5602,8.5695,8.551,8.5602,52800.0
2013-03-18 09:45:00,9.22,9.27,9.22,9.27,22400.0,8.5417,8.588,8.5417,8.588,22400.0
2013-03-18 09:50:00,9.26,9.27,9.25,9.27,23200.0,8.5787,8.588,8.5695,8.588,23200.0
2013-03-18 09:55:00,9.27,9.29,9.27,9.28,73600.0,8.588,8.6065,8.588,8.5973,73600.0
2013-03-18 10:00:00,9.29,9.31,9.29,9.3,5600.0,8.6065,8.6251,8.6065,8.6158,5600.0
2013-03-18 10:05:00,9.29,9.29,9.27,9.27,60000.0,8.6065,8.6065,8.588,8.588,60000.0
2013-03-18 10:10:00,9.27,9.29,9.26,9.29,207200.0,8.588,8.6065,8.5787,8.6065,207200.0
2013-03-18 10:15:00,9.3,9.31,9.29,9.31,114400.0,8.6158,8.6251,8.6065,8.6251,114400.0
2013-03-18 10:20:00,9.3,9.3,9.29,9.29,11200.0,8.6158,8.6158,8.6065,8.6065,11200.0
2013-03-18 10:25:00,9.29,9.32,9.29,9.31,16000.0,8.6065,8.6343,8.6065,8.6251,16000.0
2013-03-18 10:30:00,9.31,9.32,9.3,9.31,28000.0,8.6251,8.6343,8.6158,8.6251,28000.0
2013-03-18 10:35:00,9.31,9.32,9.3,9.31,37600.0,8.6251,8.6343,8.6158,8.6251,37600.0
2013-03-18 10:40:00,9.3,9.31,9.3,9.3,8000.0,8.6158,8.6251,8.6158,8.6158,8000.0
2013-03-18 10:45:00,9.3,9.32,9.29,9.32,28800.0,8.6158,8.6343,8.6065,8.6343,28800.0
2013-03-18 10:50:00,9.31,9.32,9.31,9.31,9600.0,8.6251,8.6343,8.6251,8.6251,9600.0
2013-03-18 10:55:00,9.32,9.32,9.3,9.3,11200.0,8.6343,8.6343,8.6158,8.6158,11200.0
2013-03-18 11:00:00,9.29,9.3,9.29,9.3,4000.0,8.6065,8.6158,8.6065,8.6158,4000.0
2013-03-18 11:05:00,9.31,9.31,9.3,9.3,5600.0,8.6251,8.6251,8.6158,8.6158,5600.0
2013-03-18 11:10:00,9.31,9.32,9.31,9.31,4800.0,8.6251,8.6343,8.6251,8.6251,4800.0
2013-03-18 11:15:00,9.31,9.31,9.31,9.31,19200.0,8.6251,8.6251,8.6251,8.6251,19200.0
2013-03-18 11:20:00,9.31,9.31,9.31,9.31,5600.0,8.6251,8.6251,8.6251,8.6251,5600.0
2013-03-18 11:25:00,9.32,9.33,9.31,9.31,8000.0,8.6343,8.6436,8.6251,8.6251,8000.0
2013-03-18 11:30:00,9.31,9.31,9.3,9.3,172000.0,8.6251,8.6251,8.6158,8.6158,172000.0
2013-03-18 11:35:00,9.3,9.31,9.3,9.31,11200.0,8.6158,8.6251,8.6158,8.6251,11200.0
2013-03-18 11:40:00,9.31,9.31,9.31,9.31,2400.0,8.6251,8.6251,8.6251,8.6251,2400.0
2013-03-18 11:45:00,9.31,9.31,9.31,9.31,0.0,8.6251,8.6251,8.6251,8.6251,0.0
2013-03-18 11:50:00,9.33,9.33,9.33,9.33,15200.0,8.6436,8.6436,8.6436,8.6436,15200.0
2013-03-18 11:55:00,9.33,9.34,9.33,9.34,5600.0,8.6436,8.6529,8.6436,8.6529,5600.0
2013-03-18 12:00:00,9.34,9.36,9.34,9.36,34400.0,8.6529,8.6714,8.6529,8.6714,34400.0
2013-03-18 12:05:00,9.36,9.37,9.36,9.36,8800.0,8.6714,8.6807,8.6714,8.6714,8800.0
2013-03-18 12:10:00,9.36,9.37,9.36,9.36,11200.0,8.6714,8.6807,8.6714,8.6714,11200.0
2013-03-18 12:15:00,9.37,9.38,9.37,9.37,34400.0,8.6807,8.6899,8.6807,8.6807,34400.0
2013-03-18 12:20:00,9.36,9.37,9.36,9.37,8800.0,8.6714,8.6807,8.6714,8.6807,8800.0
2013-03-18 12:25:00,9.36,9.37,9.36,9.36,19200.0,8.6714,8.6807,8.6714,8.6714,19200.0
2013-03-18 12:30:00,9.36,9.36,9.35,9.35,18400.0,8.6714,8.6714,8.6621,8.6621,18400.0
2013-03-18 12:35:00,9.36,9.36,9.35,9.36,4800.0,8.6714,8.6714,8.6621,8.6714,4800.0
2013-03-18 12:40:00,9.35,9.35,9.35,9.35,14400.0,8.6621,8.6621,8.6621,8.6621,14400.0
2013-03-18 12:45:00,9.35,9.35,9.34,9.34,7200.0,8.6621,8.6621,8.6529,8.6529,7200.0
2013-03-18 12:50:00,9.34,9.34,9.34,9.34,9600.0,8.6529,8.6529,8.6529,8.6529,9600.0
2013-03-18 12:55:00,9.35,9.36,9.35,9.36,3200.0,8.6621,8.6714,8.6621,8.6714,3200.0
2013-03-18 13:00:00,9.36,9.36,9.35,9.35,2400.0,8.6714,8.6714,8.6621,8.6621,2400.0
2013-03-18 13:05:00,9.36,9.36,9.36,9.36,800.0,8.6714,8.6714,8.6714,8.6714,800.0
2013-03-18 13:10:00,9.35,9.37,9.35,9.37,15200.0,8.6621,8.6807,8.6621,8.6807,15200.0
2013-03-18 13:15:00,9.36,9.36,9.36,9.36,20000.0,8.6714,8.6714,8.6714,8.6714,20000.0
2013-03-18 13:20:00,9.36,9.36,9.36,9.36,3200.0,8.6714,8.6714,8.6714,8.6714,3200.0
2013-03-18 13:25:00,9.35,9.35,9.33,9.33,4000.0,8.6621,8.6621,8.6436,8.6436,4000.0
2013-03-18 13:30:00,9.33,9.33,9.32,9.32,11200.0,8.6436,8.6436,8.6343,8.6343,11200.0
2013-03-18 13:35:00,9.32,9.32,9.32,9.32,0.0,8.6343,8.6343,8.6343,8.6343,0.0
2013-03-18 13:40:00,9.34,9.34,9.34,9.34,1600.0,8.6529,8.6529,8.6529,8.6529,1600.0
2013-03-18 13:45:00,9.34,9.34,9.34,9.34,0.0,8.6529,8.6529,8.6529,8.6529,0.0
2013-03-18 13:50:00,9.33,9.33,9.33,9.33,2400.0,8.6436,8.6436,8.6436,8.6436,2400.0
2013-03-18 13:55:00,9.33,9.33,9.33,9.33,0.0,8.6436,8.6436,8.6436,8.6436,0.0
2013-03-18 14:00:00,9.33,9.33,9.33,9.33,0.0,8.6436,8.6436,8.6436,8.6436,0.0
2013-03-18 14:05:00,9.33,9.33,9.33,9.33,0.0,8.6436,8.6436,8.6436,8.6436,0.0
2013-03-18 14:10:00,9.35,9.37,9.35,9.37,8800.0,8.6621,8.6807,8.6621,8.6807,8800.0
2013-03-18 14:15:00,9.37,9.37,9.37,9.37,8000.0,8.6807,8.6807,8.6807,8.6807,8000.0
2013-03-18 14:20:00,9.38,9.38,9.38,9.38,10400.0,8.6899,8.6899,8.6899,8.6899,10400.0
2013-03-18 14:25:00,9.39,9.39,9.38,9.39,24000.0,8.6992,8.6992,8.6899,8.6992,24000.0
2013-03-18 14:30:00,9.39,9.39,9.38,9.38,8800.0,8.6992,8.6992,8.6899,8.6899,8800.0
2013-03-18 14:35:00,9.37,9.37,9.36,9.36,20800.0,8.6807,8.6807,8.6714,8.6714,20800.0
2013-03-18 14:40:00,9.37,9.37,9.37,9.37,7200.0,8.6807,8.6807,8.6807,8.6807,7200.0
2013-03-18 14:45:00,9.38,9.38,9.36,9.37,8000.0,8.6899,8.6899,8.6714,8.6807,8000.0
2013-03-18 14:50:00,9.36,9.36,9.35,9.36,8000.0,8.6714,8.6714,8.6621,8.6714,8000.0
2013-03-18 14:55:00,9.35,9.35,9.33,9.33,19200.0,8.6621,8.6621,8.6436,8.6436,19200.0
2013-03-18 15:00:00,9.33,9.34,9.33,9.33,4800.0,8.6436,8.6529,8.6436,8.6436,4800.0
2013-03-18 15:05:00,9.33,9.33,9.33,9.33,3200.0,8.6436,8.6436,8.6436,8.6436,3200.0
2013-03-18 15:10:00,9.34,9.34,9.34,9.34,2400.0,8.6529,8.6529,8.6529,8.6529,2400.0
2013-03-18 15:15:00,9.35,9.35,9.3,9.31,27200.0,8.6621,8.6621,8.6158,8.6251,27200.0
2013-03-18 15:20:00,9.31,9.32,9.3,9.31,94400.0,8.6251,8.6343,8.6158,8.6251,94400.0
2013-03-18 15:25:00,9.31,9.31,9.27,9.27,37600.0,8.6251,8.6251,8.588,8.588,37600.0
2013-03-18 15:30:00,9.27,9.27,9.27,9.27,6400.0,8.588,8.588,8.588,8.588,6400.0
2013-03-18 15:35:00,9.27,9.27,9.25,9.26,21600.0,8.588,8.588,8.5695,8.5787,21600.0
2013-03-18 15:40:00,9.26,9.27,9.24,9.26,72800.0,8.5787,8.588,8.5602,8.5787,72800.0
2013-03-18 15:45:00,9.25,9.28,9.25,9.27,24800.0,8.5695,8.5973,8.5695,8.588,24800.0
2013-03-18 15:50:00,9.26,9.27,9.25,9.26,6400.0,8.5787,8.588,8.5695,8.5787,6400.0
2013-03-18 15:55:00,9.26,9.27,9.25,9.27,24000.0,8.5787,8.588,8.5695,8.588,24000.0
2013-03-19 09:30:00,9.31,9.35,9.31,9.34,168800.0,8.6251,8.6621,8.6251,8.6529,168800.0
2013-03-19 09:35:00,9.34,9.34,9.31,9.31,38400.0,8.6529,8.6529,8.6251,8.6251,38400.0
2013-03-19 09:40:00,9.31,9.32,9.31,9.32,27200.0,8.6251,8.6343,8.6251,8.6343,27200.0
2013-03-19 09:45:00,9.34,9.36,9.34,9.35,24000.0,8.6529,8.6714,8.6529,8.6621,24000.0
2013-03-19 09:50:00,9.36,9.38,9.36,9.38,66400.0,8.6714,8.6899,8.6714,8.6899,66400.0
2013-03-19 09:55:00,9.37,9.37,9.36,9.37,21600.0,8.6807,8.6807,8.6714,8.6807,21600.0
2013-03-19 10:00:00,9.37,9.37,9.36,9.37,62400.0,8.6807,8.6807,8.6714,8.6807,62400.0
2013-03-19 10:05:00,9.36,9.36,9.35,9.36,112800.0,8.6714,8.6714,8.6621,8.6714,112800.0
2013-03-19 10:10:00,9.35,9.36,9.35,9.36,34400.0,8.6621,8.6714,8.6621,8.6714,34400.0
2013-03-19 10:15:00,9.35,9.36,9.35,9.35,8800.0,8.6621,8.6714,8.6621,8.6621,8800.0
2013-03-19 10:20:00,9.36,9.36,9.33,9.34,8000.0,8.6714,8.6714,8.6436,8.6529,8000.0
2013-03-19 10:25:00,9.32,9.32,9.31,9.31,10400.0,8.6343,8.6343,8.6251,8.6251,10400.0
2013-03-19 10:30:00,9.3,9.31,9.3,9.3,32800.0,8.6158,8.6251,8.6158,8.6158,32800.0
2013-03-19 10:35:00,9.29,9.3,9.29,9.3,27200.0,8.6065,8.6158,8.6065,8.6158,27200.0
2013-03-19 10:40:00,9.29,9.31,9.29,9.31,40000.0,8.6065,8.6251,8.6065,8.6251,40000.0
2013-03-19 10:45:00,9.31,9.31,9.28,9.28,36800.0,8.6251,8.6251,8.5973,8.5973,36800.0
2013-03-19 10:50:00,9.29,9.29,9.29,9.29,6400.0,8.6065,8.6065,8.6065,8.6065,6400.0
2013-03-19 10:55:00,9.29,9.29,9.28,9.29,19200.0,8.6065,8.6065,8.5973,8.6065,19200.0
2013-03-19 11:00:00,9.3,9.3,9.28,9.28,36000.0,8.6158,8.6158,8.5973,8.5973,36000.0
2013-03-19 11:05:00,9.29,9.3,9.29,9.3,4800.0,8.6065,8.6158,8.6065,8.6158,4800.0
2013-03-19 11:10:00,9.3,9.31,9.3,9.31,16800.0,8.6158,8.6251,8.6158,8.6251,16800.0
2013-03-19 11:15:00,9.31,9.33,9.31,9.32,17600.0,8.6251,8.6436,8.6251,8.6343,17600.0
2013-03-19 11:20:00,9.33,9.33,9.32,9.32,2400.0,8.6436,8.6436,8.6343,8.6343,2400.0
2013-03-19 11:25:00,9.33,9.33,9.32,9.33,24800.0,8.6436,8.6436,8.6343,8.6436,24800.0
2013-03-19 11:30:00,9.33,9.34,9.33,9.34,18400.0,8.6436,8.6529,8.6436,8.6529,18400.0
2013-03-19 11:35:00,9.32,9.32,9.3,9.3,27200.0,8.6343,8.6343,8.6158,8.6158,27200.0
2013-03-19 11:40:00,9.3,9.31,9.3,9.3,4000.0,8.6158,8.6251,8.6158,8.6158,4000.0
2013-03-19 11:45:00,9.29,9.3,9.25,9.26,60000.0,8.6065,8.6158,8.5695,8.5787,60000.0
2013-03-19 11:50:00,9.25,9.25,9.22,9.23,90400.0,8.5695,8.5695,8.5417,8.551,90400.0
2013-03-19 11:55:00,9.23,9.23,9.17,9.19,121600.0,8.551,8.551,8.4954,8.5139,121600.0
2013-03-19 12:00:00,9.19,9.21,9.18,9.21,74400.0,8.5139,8.5324,8.5046,8.5324,74400.0
2013-03-19 12:05:00,9.2,9.2,9.19,9.19,11200.0,8.5232,8.5232,8.5139,8.5139,11200.0
2013-03-19 12:10:00,9.19,9.19,9.16,9.17,100800.0,8.5139,8.5139,8.4861,8.4954,100800.0
2013-03-19 12:15:00,9.17,9.18,9.15,9.18,13600.0,8.4954,8.5046,8.4768,8.5046,13600.0
2013-03-19 12:20:00,9.18,9.2,9.17,9.2,171200.0,8.5046,8.5232,8.4954,8.5232,171200.0
2013-03-19 12:25:00,9.19,9.22,9.18,9.22,33600.0,8.5139,8.5417,8.5046,8.5417,33600.0
2013-03-19 12:30:00,9.21,9.21,9.19,9.19,16800.0,8.5324,8.5324,8.5139,8.5139,16800.0
2013-03-19 12:35:00,9.2,9.22,9.2,9.21,15200.0,8.5232,8.5417,8.5232,8.5324,15200.0
2013-03-19 12:40:00,9.21,9.23,9.21,9.22,42400.0,8.5324,8.551,8.5324,8.5417,42400.0
2013-03-19 12:45:00,9.21,9.21,9.2,9.2,12000.0,8.5324,8.5324,8.5232,8.5232,12000.0
2013-03-19 12:50:00,9.2,9.2,9.18,9.18,24800.0,8.5232,8.5232,8.5046,8.5046,24800.0
2013-03-19 12:55:00,9.18,9.19,9.18,9.18,32800.0,8.5046,8.5139,8.5046,8.5046,32800.0
2013-03-19 13:00:00,9.18,9.18,9.18,9.18,0.0,8.5046,8.5046,8.5046,8.5046,0.0
2013-03-19 13:05:00,9.18,9.2,9.18,9.18,12000.0,8.5046,8.5232,8.5046,8.5046,12000.0
2013-03-19 13:10:00,9.19,9.19,9.17,9.17,27200.0,8.5139,8.5139,8.4954,8.4954,27200.0
2013-03-19 13:15:00,9.16,9.17,9.14,9.14,177600.0,8.4861,8.4954,8.4676,8.4676,177600.0
2013-03-19 13:20:00,9.15,9.15,9.13,9.14,217600.0,8.4768,8.4768,8.4583,8.4676,217600.0
2013-03-19 13:25:00,9.13,9.15,9.13,9.15,55200.0,8.4583,8.4768,8.4583,8.4768,55200.0
2013-03-19 13:30:00,9.14,9.18,9.14,9.17,67200.0,8.4676,8.5046,8.4676,8.4954,67200.0
2013-03-19 13:35:00,9.17,9.17,9.13,9.14,76000.0,8.4954,8.4954,8.4583,8.4676,76000.0
2013-03-19 13:40:00,9.15,9.15,9.14,9.15,21600.0,8.4768,8.4768,8.4676,8.4768,21600.0
2013-03-19 13:45:00,9.16,9.16,9.16,9.16,4800.0,8.4861,8.4861,8.4861,8.4861,4800.0
2013-03-19 13:50:00,9.17,9.17,9.15,9.15,1600.0,8.4954,8.4954,8.4768,8.4768,1600.0
2013-03-19 13:55:00,9.15,9.18,9.15,9.17,31200.0,8.4768,8.5046,8.4768,8.4954,31200.0
2013-03-19 14:00:00,9.17,9.19,9.17,9.19,72800.0,8.4954,8.5139,8.4954,8.5139,72800.0
2013-03-19 14:05:00,9.18,9.21,9.18,9.21,66400.0,8.5046,8.5324,8.5046,8.5324,66400.0
2013-03-19 14:10:00,9.21,9.21,9.2,9.2,31200.0,8.5324,8.5324,8.5232,8.5232,31200.0
2013-03-19 14:15:00,9.19,9.19,9.16,9.16,52000.0,8.5139,8.5139,8.4861,8.4861,52000.0
2013-03-19 14:20:00,9.15,9.19,9.15,9.19,80800.0,8.4768,8.5139,8.4768,8.5139,80800.0
2013-03-19 14:25:00,9.2,9.21,9.19,9.2,47200.0,8.5232,8.5324,8.5139,8.5232,47200.0
2013-03-19 14:30:00,9.2,9.25,9.2,9.23,84000.0,8.5232,8.5695,8.5232,8.551,84000.0
2013-03-19 14:35:00,9.22,9.23,9.22,9.22,84800.0,8.5417,8.551,8.5417,8.5417,84800.0
2013-03-19 14:40:00,9.23,9.23,9.21,9.21,5600.0,8.551,8.551,8.5324,8.5324,5600.0
2013-03-19 14:45:00,9.21,9.22,9.21,9.21,16000.0,8.5324,8.5417,8.5324,8.5324,16000.0
2013-03-19 14:50:00,9.21,9.21,9.2,9.2,8800.0,8.5324,8.5324,8.5232,8.5232,8800.0
2013-03-19 14:55:00,9.2,9.2,9.2,9.2,1600.0,8.5232,8.5232,8.5232,8.5232,1600.0
2013-03-19 15:00:00,9.21,9.22,9.2,9.2,16800.0,8.5324,8.5417,8.5232,8.5232,16800.0
2013-03-19 15:05:00,9.2,9.2,9.18,9.2,18400.0,8.5232,8.5232,8.5046,8.5232,18400.0
2013-03-19 15:10:00,9.2,9.31,9.2,9.3,180000.0,8.5232,8.6251,8.5232,8.6158,180000.0
2013-03-19 15:15:00,9.3,9.32,9.26,9.27,127200.0,8.6158,8.6343,8.5787,8.588,127200.0
2013-03-19 15:20:00,9.25,9.25,9.21,9.22,59200.0,8.5695,8.5695,8.5324,8.5417,59200.0
2013-03-19 15:25:00,9.24,9.24,9.21,9.21,6400.0,8.5602,8.5602,8.5324,8.5324,6400.0
2013-03-19 15:30:00,9.23,9.23,9.21,9.22,53600.0,8.551,8.551,8.5324,8.5417,53600.0
2013-03-19 15:35:00,9.22,9.24,9.22,9.24,28800.0,8.5417,8.5602,8.5417,8.5602,28800.0
2013-03-19 15:40:00,9.23,9.25,9.22,9.23,64000.0,8.551,8.5695,8.5417,8.551,64000.0
2013-03-19 15:45:00,9.23,9.25,9.23,9.24,80800.0,8.551,8.5695,8.551,8.5602,80800.0
2013-03-19 15:50:00,9.25,9.27,9.25,9.27,144000.0,8.5695,8.588,8.5695,8.588,144000.0
2013-03-19 15:55:00,9.28,9.29,9.27,9.27,16800.0,8.5973,8.6065,8.588,8.588,16800.0
2013-03-20 09:30:00,9.38,9.42,9.38,9.39,144000.0,8.6951,8.7322,8.6951,8.7044,144000.0
2013-03-20 09:35:00,9.39,9.43,9.39,9.42,83200.0,8.7044,8.7415,8.7044,8.7322,83200.0
2013-03-20 09:40:00,9.43,9.43,9.41,9.41,85600.0,8.7415,8.7415,8.7229,8.7229,85600.0
2013-03-20 09:45:00,9.41,9.42,9.38,9.39,36000.0,8.7229,8.7322,8.6951,8.7044,36000.0
2013-03-20 09:50:00,9.39,9.41,9.39,9.41,8800.0,8.7044,8.7229,8.7044,8.7229,8800.0
2013-03-20 09:55:00,9.41,9.42,9.39,9.39,39200.0,8.7229,8.7322,8.7044,8.7044,39200.0
2013-03-20 10:00:00,9.4,9.41,9.39,9.4,156800.0,8.7136,8.7229,8.7044,8.7136,156800.0
2013-03-20 10:05:00,9.4,9.4,9.39,9.4,11200.0,8.7136,8.7136,8.7044,8.7136,11200.0
2013-03-20 10:10:00,9.4,9.42,9.4,9.42,45600.0,8.7136,8.7322,8.7136,8.7322,45600.0
2013-03-20 10:15:00,9.42,9.42,9.41,9.42,55200.0,8.7322,8.7322,8.7229,8.7322,55200.0
2013-03-20 10:20:00,9.42,9.43,9.41,9.41,24800.0,8.7322,8.7415,8.7229,8.7229,24800.0
2013-03-20 10:25:00,9.4,9.41,9.4,9.4,12000.0,8.7136,8.7229,8.7136,8.7136,12000.0
2013-03-20 10:30:00,9.4,9.41,9.4,9.41,2400.0,8.7136,8.7229,8.7136,8.7229,2400.0
2013-03-20 10:35:00,9.39,9.39,9.37,9.38,56800.0,8.7044,8.7044,8.6858,8.6951,56800.0
2013-03-20 10:40:00,9.37,9.39,9.37,9.39,26400.0,8.6858,8.7044,8.6858,8.7044,26400.0
2013-03-20 10:45:00,9.39,9.39,9.39,9.39,10400.0,8.7044,8.7044,8.7044,8.7044,10400.0
2013-03-20 10:50:00,9.38,9.38,9.38,9.38,17600.0,8.6951,8.6951,8.6951,8.6951,17600.0
2013-03-20 10:55:00,9.39,9.4,9.39,9.4,36800.0,8.7044,8.7136,8.7044,8.7136,36800.0
2013-03-20 11:00:00,9.41,9.41,9.4,9.4,13600.0,8.7229,8.7229,8.7136,8.7136,13600.0
2013-03-20 11:05:00,9.4,9.4,9.39,9.39,12000.0,8.7136,8.7136,8.7044,8.7044,12000.0
2013-03-20 11:10:00,9.39,9.4,9.39,9.39,71200.0,8.7044,8.7136,8.7044,8.7044,71200.0
2013-03-20 11:15:00,9.38,9.38,9.38,9.38,25600.0,8.6951,8.6951,8.6951,8.6951,25600.0
2013-03-20 11:20:00,9.37,9.38,9.37,9.38,8800.0,8.6858,8.6951,8.6858,8.6951,8800.0
2013-03-20 11:25:00,9.38,9.38,9.38,9.38,14400.0,8.6951,8.6951,8.6951,8.6951,14400.0
2013-03-20 11:30:00,9.38,9.38,9.38,9.38,5600.0,8.6951,8.6951,8.6951,8.6951,5600.0
2013-03-20 11:35:00,9.38,9.38,9.38,9.38,2400.0,8.6951,8.6951,8.6951,8.6951,2400.0
2013-03-20 11:40:00,9.39,9.39,9.36,9.36,24000.0,8.7044,8.7044,8.6766,8.6766,24000.0
2013-03-20 11:45:00,9.37,9.37,9.36,9.36,4000.0,8.6858,8.6858,8.6766,8.6766,4000.0
2013-03-20 11:50:00,9.35,9.37,9.35,9.37,4000.0,8.6673,8.6858,8.6673,8.6858,4000.0
2013-03-20 11:55:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-20 12:00:00,9.37,9.37,9.37,9.37,1600.0,8.6858,8.6858,8.6858,8.6858,1600.0
2013-03-20 12:05:00,9.37,9.37,9.36,9.37,5600.0,8.6858,8.6858,8.6766,8.6858,5600.0
2013-03-20 12:10:00,9.37,9.37,9.37,9.37,8800.0,8.6858,8.6858,8.6858,8.6858,8800.0
2013-03-20 12:15:00,9.37,9.37,9.36,9.36,16000.0,8.6858,8.6858,8.6766,8.6766,16000.0
2013-03-20 12:20:00,9.36,9.36,9.36,9.36,12000.0,8.6766,8.6766,8.6766,8.6766,12000.0
2013-03-20 12:25:00,9.37,9.37,9.37,9.37,4000.0,8.6858,8.6858,8.6858,8.6858,4000.0
2013-03-20 12:30:00,9.38,9.38,9.37,9.37,138400.0,8.6951,8.6951,8.6858,8.6858,138400.0
2013-03-20 12:35:00,9.37,9.37,9.36,9.36,8800.0,8.6858,8.6858,8.6766,8.6766,8800.0
2013-03-20 12:40:00,9.36,9.37,9.36,9.36,3200.0,8.6766,8.6858,8.6766,8.6766,3200.0
2013-03-20 12:45:00,9.37,9.38,9.37,9.37,8800.0,8.6858,8.6951,8.6858,8.6858,8800.0
2013-03-20 12:50:00,9.37,9.37,9.37,9.37,1600.0,8.6858,8.6858,8.6858,8.6858,1600.0
2013-03-20 12:55:00,9.36,9.36,9.36,9.36,8800.0,8.6766,8.6766,8.6766,8.6766,8800.0
2013-03-20 13:00:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-03-20 13:05:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-20 13:10:00,9.36,9.37,9.36,9.36,4800.0,8.6766,8.6858,8.6766,8.6766,4800.0
2013-03-20 13:15:00,9.36,9.36,9.36,9.36,2400.0,8.6766,8.6766,8.6766,8.6766,2400.0
2013-03-20 13:20:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-03-20 13:25:00,9.37,9.37,9.36,9.36,25600.0,8.6858,8.6858,8.6766,8.6766,25600.0
2013-03-20 13:30:00,9.36,9.36,9.34,9.34,20800.0,8.6766,8.6766,8.658,8.658,20800.0
2013-03-20 13:35:00,9.34,9.35,9.34,9.34,133600.0,8.658,8.6673,8.658,8.658,133600.0
2013-03-20 13:40:00,9.34,9.35,9.34,9.35,2400.0,8.658,8.6673,8.658,8.6673,2400.0
2013-03-20 13:45:00,9.35,9.35,9.35,9.35,4000.0,8.6673,8.6673,8.6673,8.6673,4000.0
2013-03-20 13:50:00,9.34,9.35,9.34,9.35,2400.0,8.658,8.6673,8.658,8.6673,2400.0
2013-03-20 13:55:00,9.35,9.35,9.35,9.35,4800.0,8.6673,8.6673,8.6673,8.6673,4800.0
2013-03-20 14:00:00,9.36,9.36,9.33,9.33,28000.0,8.6766,8.6766,8.6488,8.6488,28000.0
2013-03-20 14:05:00,9.35,9.37,9.35,9.36,120800.0,8.6673,8.6858,8.6673,8.6766,120800.0
2013-03-20 14:10:00,9.34,9.35,9.34,9.35,20800.0,8.658,8.6673,8.658,8.6673,20800.0
2013-03-20 14:15:00,9.38,9.38,9.38,9.38,10400.0,8.6951,8.6951,8.6951,8.6951,10400.0
2013-03-20 14:20:00,9.37,9.43,9.37,9.43,240000.0,8.6858,8.7415,8.6858,8.7415,240000.0
2013-03-20 14:25:00,9.43,9.43,9.41,9.42,19200.0,8.7415,8.7415,8.7229,8.7322,19200.0
2013-03-20 14:30:00,9.43,9.43,9.42,9.42,12000.0,8.7415,8.7415,8.7322,8.7322,12000.0
2013-03-20 14:35:00,9.41,9.41,9.41,9.41,2400.0,8.7229,8.7229,8.7229,8.7229,2400.0
2013-03-20 14:40:00,9.42,9.42,9.41,9.41,39200.0,8.7322,8.7322,8.7229,8.7229,39200.0
2013-03-20 14:45:00,9.41,9.42,9.4,9.4,16800.0,8.7229,8.7322,8.7136,8.7136,16800.0
2013-03-20 14:50:00,9.41,9.41,9.4,9.4,11200.0,8.7229,8.7229,8.7136,8.7136,11200.0
2013-03-20 14:55:00,9.39,9.39,9.39,9.39,2400.0,8.7044,8.7044,8.7044,8.7044,2400.0
2013-03-20 15:00:00,9.39,9.39,9.37,9.38,17600.0,8.7044,8.7044,8.6858,8.6951,17600.0
2013-03-20 15:05:00,9.38,9.38,9.38,9.38,18400.0,8.6951,8.6951,8.6951,8.6951,18400.0
2013-03-20 15:10:00,9.39,9.39,9.39,9.39,26400.0,8.7044,8.7044,8.7044,8.7044,26400.0
2013-03-20 15:15:00,9.39,9.4,9.39,9.39,44000.0,8.7044,8.7136,8.7044,8.7044,44000.0
2013-03-20 15:20:00,9.39,9.39,9.38,9.38,8000.0,8.7044,8.7044,8.6951,8.6951,8000.0
2013-03-20 15:25:00,9.38,9.38,9.37,9.38,11200.0,8.6951,8.6951,8.6858,8.6951,11200.0
2013-03-20 15:30:00,9.38,9.38,9.36,9.36,6400.0,8.6951,8.6951,8.6766,8.6766,6400.0
2013-03-20 15:35:00,9.37,9.38,9.37,9.38,8000.0,8.6858,8.6951,8.6858,8.6951,8000.0
2013-03-20 15:40:00,9.39,9.41,9.39,9.41,76000.0,8.7044,8.7229,8.7044,8.7229,76000.0
2013-03-20 15:45:00,9.42,9.42,9.4,9.42,116000.0,8.7322,8.7322,8.7136,8.7322,116000.0
2013-03-20 15:50:00,9.42,9.42,9.37,9.37,48800.0,8.7322,8.7322,8.6858,8.6858,48800.0
2013-03-20 15:55:00,9.36,9.37,9.35,9.37,26400.0,8.6766,8.6858,8.6673,8.6858,26400.0
2013-03-21 09:30:00,9.24,9.25,9.22,9.25,70400.0,8.5653,8.5746,8.5468,8.5746,70400.0
2013-03-21 09:35:00,9.25,9.25,9.24,9.25,76800.0,8.5746,8.5746,8.5653,8.5746,76800.0
2013-03-21 09:40:00,9.25,9.25,9.23,9.24,58400.0,8.5746,8.5746,8.5561,8.5653,58400.0
2013-03-21 09:45:00,9.25,9.27,9.24,9.27,31200.0,8.5746,8.5931,8.5653,8.5931,31200.0
2013-03-21 09:50:00,9.26,9.27,9.25,9.26,89600.0,8.5839,8.5931,8.5746,8.5839,89600.0
2013-03-21 09:55:00,9.26,9.28,9.26,9.28,4800.0,8.5839,8.6024,8.5839,8.6024,4800.0
2013-03-21 10:00:00,9.27,9.28,9.26,9.26,28800.0,8.5931,8.6024,8.5839,8.5839,28800.0
2013-03-21 10:05:00,9.25,9.25,9.22,9.24,78400.0,8.5746,8.5746,8.5468,8.5653,78400.0
2013-03-21 10:10:00,9.24,9.24,9.23,9.23,24000.0,8.5653,8.5653,8.5561,8.5561,24000.0
2013-03-21 10:15:00,9.22,9.23,9.2,9.2,73600.0,8.5468,8.5561,8.5283,8.5283,73600.0
2013-03-21 10:20:00,9.19,9.2,9.17,9.19,122400.0,8.519,8.5283,8.5004,8.519,122400.0
2013-03-21 10:25:00,9.19,9.22,9.18,9.22,84800.0,8.519,8.5468,8.5097,8.5468,84800.0
2013-03-21 10:30:00,9.21,9.22,9.21,9.22,42400.0,8.5375,8.5468,8.5375,8.5468,42400.0
2013-03-21 10:35:00,9.22,9.22,9.2,9.2,12000.0,8.5468,8.5468,8.5283,8.5283,12000.0
2013-03-21 10:40:00,9.2,9.22,9.2,9.22,6400.0,8.5283,8.5468,8.5283,8.5468,6400.0
2013-03-21 10:45:00,9.22,9.23,9.22,9.23,68800.0,8.5468,8.5561,8.5468,8.5561,68800.0
2013-03-21 10:50:00,9.22,9.22,9.21,9.22,10400.0,8.5468,8.5468,8.5375,8.5468,10400.0
2013-03-21 10:55:00,9.23,9.24,9.23,9.24,15200.0,8.5561,8.5653,8.5561,8.5653,15200.0
2013-03-21 11:00:00,9.24,9.24,9.22,9.22,22400.0,8.5653,8.5653,8.5468,8.5468,22400.0
2013-03-21 11:05:00,9.24,9.25,9.24,9.24,24000.0,8.5653,8.5746,8.5653,8.5653,24000.0
2013-03-21 11:10:00,9.24,9.24,9.24,9.24,12000.0,8.5653,8.5653,8.5653,8.5653,12000.0
2013-03-21 11:15:00,9.25,9.25,9.25,9.25,6400.0,8.5746,8.5746,8.5746,8.5746,6400.0
2013-03-21 11:20:00,9.26,9.28,9.26,9.28,76000.0,8.5839,8.6024,8.5839,8.6024,76000.0
2013-03-21 11:25:00,9.28,9.28,9.27,9.28,54400.0,8.6024,8.6024,8.5931,8.6024,54400.0
2013-03-21 11:30:00,9.27,9.28,9.26,9.27,24000.0,8.5931,8.6024,8.5839,8.5931,24000.0
2013-03-21 11:35:00,9.28,9.3,9.28,9.3,24000.0,8.6024,8.6209,8.6024,8.6209,24000.0
2013-03-21 11:40:00,9.3,9.33,9.3,9.33,160800.0,8.6209,8.6488,8.6209,8.6488,160800.0
2013-03-21 11:45:00,9.33,9.33,9.31,9.31,16800.0,8.6488,8.6488,8.6302,8.6302,16800.0
2013-03-21 11:50:00,9.31,9.31,9.3,9.3,72800.0,8.6302,8.6302,8.6209,8.6209,72800.0
2013-03-21 11:55:00,9.3,9.31,9.3,9.3,48800.0,8.6209,8.6302,8.6209,8.6209,48800.0
2013-03-21 12:00:00,9.3,9.31,9.3,9.31,7200.0,8.6209,8.6302,8.6209,8.6302,7200.0
2013-03-21 12:05:00,9.31,9.31,9.31,9.31,8000.0,8.6302,8.6302,8.6302,8.6302,8000.0
2013-03-21 12:10:00,9.3,9.3,9.29,9.29,12000.0,8.6209,8.6209,8.6117,8.6117,12000.0
2013-03-21 12:15:00,9.29,9.29,9.28,9.28,16000.0,8.6117,8.6117,8.6024,8.6024,16000.0
2013-03-21 12:20:00,9.28,9.29,9.28,9.29,8000.0,8.6024,8.6117,8.6024,8.6117,8000.0
2013-03-21 12:25:00,9.29,9.29,9.27,9.27,22400.0,8.6117,8.6117,8.5931,8.5931,22400.0
2013-03-21 12:30:00,9.28,9.28,9.26,9.27,12800.0,8.6024,8.6024,8.5839,8.5931,12800.0
2013-03-21 12:35:00,9.28,9.28,9.28,9.28,3200.0,8.6024,8.6024,8.6024,8.6024,3200.0
2013-03-21 12:40:00,9.28,9.28,9.28,9.28,4800.0,8.6024,8.6024,8.6024,8.6024,4800.0
2013-03-21 12:45:00,9.28,9.28,9.28,9.28,800.0,8.6024,8.6024,8.6024,8.6024,800.0
2013-03-21 12:50:00,9.29,9.29,9.29,9.29,1600.0,8.6117,8.6117,8.6117,8.6117,1600.0
2013-03-21 12:55:00,9.29,9.29,9.29,9.29,2400.0,8.6117,8.6117,8.6117,8.6117,2400.0
2013-03-21 13:00:00,9.26,9.26,9.26,9.26,6400.0,8.5839,8.5839,8.5839,8.5839,6400.0
2013-03-21 13:05:00,9.26,9.28,9.26,9.27,10400.0,8.5839,8.6024,8.5839,8.5931,10400.0
2013-03-21 13:10:00,9.26,9.26,9.26,9.26,1600.0,8.5839,8.5839,8.5839,8.5839,1600.0
2013-03-21 13:15:00,9.25,9.25,9.23,9.23,47200.0,8.5746,8.5746,8.5561,8.5561,47200.0
2013-03-21 13:20:00,9.22,9.22,9.21,9.21,12800.0,8.5468,8.5468,8.5375,8.5375,12800.0
2013-03-21 13:25:00,9.21,9.21,9.21,9.21,1600.0,8.5375,8.5375,8.5375,8.5375,1600.0
2013-03-21 13:30:00,9.21,9.21,9.17,9.18,50400.0,8.5375,8.5375,8.5004,8.5097,50400.0
2013-03-21 13:35:00,9.17,9.2,9.17,9.2,96000.0,8.5004,8.5283,8.5004,8.5283,96000.0
2013-03-21 13:40:00,9.2,9.2,9.18,9.19,99200.0,8.5283,8.5283,8.5097,8.519,99200.0
2013-03-21 13:45:00,9.17,9.19,9.17,9.19,27200.0,8.5004,8.519,8.5004,8.519,27200.0
2013-03-21 13:50:00,9.19,9.2,9.19,9.19,6400.0,8.519,8.5283,8.519,8.519,6400.0
2013-03-21 13:55:00,9.19,9.19,9.18,9.18,4000.0,8.519,8.519,8.5097,8.5097,4000.0
2013-03-21 14:00:00,9.18,9.18,9.14,9.15,35200.0,8.5097,8.5097,8.4726,8.4819,35200.0
2013-03-21 14:05:00,9.15,9.15,9.12,9.15,48800.0,8.4819,8.4819,8.4541,8.4819,48800.0
2013-03-21 14:10:00,9.15,9.21,9.15,9.2,17600.0,8.4819,8.5375,8.4819,8.5283,17600.0
2013-03-21 14:15:00,9.2,9.23,9.2,9.23,38400.0,8.5283,8.5561,8.5283,8.5561,38400.0
2013-03-21 14:20:00,9.21,9.21,9.21,9.21,2400.0,8.5375,8.5375,8.5375,8.5375,2400.0
2013-03-21 14:25:00,9.22,9.23,9.21,9.21,16800.0,8.5468,8.5561,8.5375,8.5375,16800.0
2013-03-21 14:30:00,9.21,9.21,9.21,9.21,0.0,8.5375,8.5375,8.5375,8.5375,0.0
2013-03-21 14:35:00,9.22,9.22,9.22,9.22,2400.0,8.5468,8.5468,8.5468,8.5468,2400.0
2013-03-21 14:40:00,9.22,9.23,9.22,9.23,20800.0,8.5468,8.5561,8.5468,8.5561,20800.0
2013-03-21 14:45:00,9.24,9.24,9.23,9.23,8800.0,8.5653,8.5653,8.5561,8.5561,8800.0
2013-03-21 14:50:00,9.24,9.24,9.22,9.22,1600.0,8.5653,8.5653,8.5468,8.5468,1600.0
2013-03-21 14:55:00,9.24,9.24,9.24,9.24,8800.0,8.5653,8.5653,8.5653,8.5653,8800.0
2013-03-21 15:00:00,9.26,9.27,9.26,9.26,18400.0,8.5839,8.5931,8.5839,8.5839,18400.0
2013-03-21 15:05:00,9.24,9.25,9.24,9.25,3200.0,8.5653,8.5746,8.5653,8.5746,3200.0
2013-03-21 15:10:00,9.25,9.25,9.25,9.25,4800.0,8.5746,8.5746,8.5746,8.5746,4800.0
2013-03-21 15:15:00,9.24,9.24,9.22,9.22,9600.0,8.5653,8.5653,8.5468,8.5468,9600.0
2013-03-21 15:20:00,9.21,9.23,9.21,9.23,3200.0,8.5375,8.5561,8.5375,8.5561,3200.0
2013-03-21 15:25:00,9.25,9.25,9.25,9.25,8000.0,8.5746,8.5746,8.5746,8.5746,8000.0
2013-03-21 15:30:00,9.25,9.25,9.25,9.25,1600.0,8.5746,8.5746,8.5746,8.5746,1600.0
2013-03-21 15:35:00,9.25,9.26,9.25,9.26,3200.0,8.5746,8.5839,8.5746,8.5839,3200.0
2013-03-21 15:40:00,9.24,9.24,9.24,9.24,800.0,8.5653,8.5653,8.5653,8.5653,800.0
2013-03-21 15:45:00,9.23,9.23,9.21,9.23,15200.0,8.5561,8.5561,8.5375,8.5561,15200.0
2013-03-21 15:50:00,9.23,9.24,9.22,9.23,24800.0,8.5561,8.5653,8.5468,8.5561,24800.0
2013-03-21 15:55:00,9.22,9.22,9.2,9.2,33600.0,8.5468,8.5468,8.5283,8.5283,33600.0
2013-03-22 09:30:00,9.29,9.3,9.27,9.29,97600.0,8.6117,8.6209,8.5931,8.6117,97600.0
2013-03-22 09:35:00,9.3,9.31,9.29,9.31,61600.0,8.6209,8.6302,8.6117,8.6302,61600.0
2013-03-22 09:40:00,9.31,9.31,9.28,9.29,121600.0,8.6302,8.6302,8.6024,8.6117,121600.0
2013-03-22 09:45:00,9.29,9.3,9.27,9.28,93600.0,8.6117,8.6209,8.5931,8.6024,93600.0
2013-03-22 09:50:00,9.28,9.33,9.28,9.33,68800.0,8.6024,8.6488,8.6024,8.6488,68800.0
2013-03-22 09:55:00,9.33,9.33,9.29,9.3,289600.0,8.6488,8.6488,8.6117,8.6209,289600.0
2013-03-22 10:00:00,9.3,9.32,9.3,9.31,84800.0,8.6209,8.6395,8.6209,8.6302,84800.0
2013-03-22 10:05:00,9.32,9.35,9.31,9.35,36000.0,8.6395,8.6673,8.6302,8.6673,36000.0
2013-03-22 10:10:00,9.35,9.37,9.34,9.36,34400.0,8.6673,8.6858,8.658,8.6766,34400.0
2013-03-22 10:15:00,9.36,9.36,9.35,9.35,124000.0,8.6766,8.6766,8.6673,8.6673,124000.0
2013-03-22 10:20:00,9.36,9.36,9.34,9.34,86400.0,8.6766,8.6766,8.658,8.658,86400.0
2013-03-22 10:25:00,9.34,9.36,9.34,9.36,16800.0,8.658,8.6766,8.658,8.6766,16800.0
2013-03-22 10:30:00,9.35,9.35,9.34,9.34,30400.0,8.6673,8.6673,8.658,8.658,30400.0
2013-03-22 10:35:00,9.34,9.35,9.34,9.35,44800.0,8.658,8.6673,8.658,8.6673,44800.0
2013-03-22 10:40:00,9.35,9.35,9.34,9.35,18400.0,8.6673,8.6673,8.658,8.6673,18400.0
2013-03-22 10:45:00,9.35,9.36,9.33,9.33,63200.0,8.6673,8.6766,8.6488,8.6488,63200.0
2013-03-22 10:50:00,9.34,9.34,9.31,9.33,84800.0,8.658,8.658,8.6302,8.6488,84800.0
2013-03-22 10:55:00,9.32,9.33,9.32,9.33,100800.0,8.6395,8.6488,8.6395,8.6488,100800.0
2013-03-22 11:00:00,9.34,9.35,9.34,9.35,12800.0,8.658,8.6673,8.658,8.6673,12800.0
2013-03-22 11:05:00,9.35,9.35,9.34,9.34,14400.0,8.6673,8.6673,8.658,8.658,14400.0
2013-03-22 11:10:00,9.34,9.35,9.34,9.34,4000.0,8.658,8.6673,8.658,8.658,4000.0
2013-03-22 11:15:00,9.35,9.36,9.34,9.35,16000.0,8.6673,8.6766,8.658,8.6673,16000.0
2013-03-22 11:20:00,9.35,9.36,9.35,9.35,3200.0,8.6673,8.6766,8.6673,8.6673,3200.0
2013-03-22 11:25:00,9.35,9.38,9.35,9.37,14400.0,8.6673,8.6951,8.6673,8.6858,14400.0
2013-03-22 11:30:00,9.37,9.38,9.37,9.38,17600.0,8.6858,8.6951,8.6858,8.6951,17600.0
2013-03-22 11:35:00,9.37,9.37,9.36,9.36,12800.0,8.6858,8.6858,8.6766,8.6766,12800.0
2013-03-22 11:40:00,9.35,9.35,9.35,9.35,4000.0,8.6673,8.6673,8.6673,8.6673,4000.0
2013-03-22 11:45:00,9.35,9.35,9.35,9.35,3200.0,8.6673,8.6673,8.6673,8.6673,3200.0
2013-03-22 11:50:00,9.34,9.34,9.34,9.34,65600.0,8.658,8.658,8.658,8.658,65600.0
2013-03-22 11:55:00,9.34,9.35,9.34,9.34,67200.0,8.658,8.6673,8.658,8.658,67200.0
2013-03-22 12:00:00,9.34,9.35,9.34,9.34,156800.0,8.658,8.6673,8.658,8.658,156800.0
2013-03-22 12:05:00,9.34,9.34,9.34,9.34,1600.0,8.658,8.658,8.658,8.658,1600.0
2013-03-22 12:10:00,9.33,9.34,9.33,9.33,32000.0,8.6488,8.658,8.6488,8.6488,32000.0
2013-03-22 12:15:00,9.33,9.34,9.33,9.34,25600.0,8.6488,8.658,8.6488,8.658,25600.0
2013-03-22 12:20:00,9.34,9.34,9.34,9.34,0.0,8.658,8.658,8.658,8.658,0.0
2013-03-22 12:25:00,9.34,9.34,9.34,9.34,0.0,8.658,8.658,8.658,8.658,0.0
2013-03-22 12:30:00,9.33,9.33,9.33,9.33,2400.0,8.6488,8.6488,8.6488,8.6488,2400.0
2013-03-22 12:35:00,9.33,9.34,9.33,9.34,204000.0,8.6488,8.658,8.6488,8.658,204000.0
2013-03-22 12:40:00,9.33,9.33,9.33,9.33,1600.0,8.6488,8.6488,8.6488,8.6488,1600.0
2013-03-22 12:45:00,9.33,9.33,9.33,9.33,8000.0,8.6488,8.6488,8.6488,8.6488,8000.0
2013-03-22 12:50:00,9.32,9.34,9.32,9.34,2400.0,8.6395,8.658,8.6395,8.658,2400.0
2013-03-22 12:55:00,9.33,9.34,9.33,9.34,13600.0,8.6488,8.658,8.6488,8.658,13600.0
2013-03-22 13:00:00,9.34,9.35,9.33,9.34,35200.0,8.658,8.6673,8.6488,8.658,35200.0
2013-03-22 13:05:00,9.34,9.35,9.34,9.35,9600.0,8.658,8.6673,8.658,8.6673,9600.0
2013-03-22 13:10:00,9.35,9.36,9.35,9.36,14400.0,8.6673,8.6766,8.6673,8.6766,14400.0
2013-03-22 13:15:00,9.35,9.35,9.35,9.35,4800.0,8.6673,8.6673,8.6673,8.6673,4800.0
2013-03-22 13:20:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-22 13:25:00,9.36,9.38,9.36,9.37,21600.0,8.6766,8.6951,8.6766,8.6858,21600.0
2013-03-22 13:30:00,9.37,9.38,9.36,9.36,31200.0,8.6858,8.6951,8.6766,8.6766,31200.0
2013-03-22 13:35:00,9.36,9.36,9.35,9.35,20000.0,8.6766,8.6766,8.6673,8.6673,20000.0
2013-03-22 13:40:00,9.35,9.35,9.35,9.35,0.0,8.6673,8.6673,8.6673,8.6673,0.0
2013-03-22 13:45:00,9.35,9.35,9.35,9.35,1600.0,8.6673,8.6673,8.6673,8.6673,1600.0
2013-03-22 13:50:00,9.35,9.35,9.35,9.35,0.0,8.6673,8.6673,8.6673,8.6673,0.0
2013-03-22 13:55:00,9.34,9.35,9.33,9.34,8000.0,8.658,8.6673,8.6488,8.658,8000.0
2013-03-22 14:00:00,9.34,9.34,9.34,9.34,10400.0,8.658,8.658,8.658,8.658,10400.0
2013-03-22 14:05:00,9.35,9.35,9.33,9.33,26400.0,8.6673,8.6673,8.6488,8.6488,26400.0
2013-03-22 14:10:00,9.34,9.34,9.34,9.34,1600.0,8.658,8.658,8.658,8.658,1600.0
2013-03-22 14:15:00,9.34,9.34,9.34,9.34,8000.0,8.658,8.658,8.658,8.658,8000.0
2013-03-22 14:20:00,9.35,9.36,9.35,9.36,2400.0,8.6673,8.6766,8.6673,8.6766,2400.0
2013-03-22 14:25:00,9.36,9.36,9.35,9.35,162400.0,8.6766,8.6766,8.6673,8.6673,162400.0
2013-03-22 14:30:00,9.35,9.35,9.35,9.35,92800.0,8.6673,8.6673,8.6673,8.6673,92800.0
2013-03-22 14:35:00,9.35,9.35,9.35,9.35,2400.0,8.6673,8.6673,8.6673,8.6673,2400.0
2013-03-22 14:40:00,9.36,9.36,9.36,9.36,4800.0,8.6766,8.6766,8.6766,8.6766,4800.0
2013-03-22 14:45:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-03-22 14:50:00,9.35,9.35,9.35,9.35,800.0,8.6673,8.6673,8.6673,8.6673,800.0
2013-03-22 14:55:00,9.34,9.34,9.34,9.34,1600.0,8.658,8.658,8.658,8.658,1600.0
2013-03-22 15:00:00,9.34,9.34,9.34,9.34,1600.0,8.658,8.658,8.658,8.658,1600.0
2013-03-22 15:05:00,9.34,9.34,9.33,9.33,10400.0,8.658,8.658,8.6488,8.6488,10400.0
2013-03-22 15:10:00,9.34,9.34,9.34,9.34,800.0,8.658,8.658,8.658,8.658,800.0
2013-03-22 15:15:00,9.34,9.34,9.33,9.33,6400.0,8.658,8.658,8.6488,8.6488,6400.0
2013-03-22 15:20:00,9.33,9.33,9.31,9.32,20000.0,8.6488,8.6488,8.6302,8.6395,20000.0
2013-03-22 15:25:00,9.32,9.33,9.32,9.33,4800.0,8.6395,8.6488,8.6395,8.6488,4800.0
2013-03-22 15:30:00,9.33,9.33,9.33,9.33,0.0,8.6488,8.6488,8.6488,8.6488,0.0
2013-03-22 15:35:00,9.34,9.35,9.34,9.35,9600.0,8.658,8.6673,8.658,8.6673,9600.0
2013-03-22 15:40:00,9.35,9.35,9.34,9.34,11200.0,8.6673,8.6673,8.658,8.658,11200.0
2013-03-22 15:45:00,9.33,9.34,9.33,9.33,12800.0,8.6488,8.658,8.6488,8.6488,12800.0
2013-03-22 15:50:00,9.33,9.33,9.32,9.32,79200.0,8.6488,8.6488,8.6395,8.6395,79200.0
2013-03-22 15:55:00,9.32,9.37,9.32,9.37,32800.0,8.6395,8.6858,8.6395,8.6858,32800.0
2013-03-25 09:30:00,9.43,9.43,9.4,9.4,254400.0,8.7415,8.7415,8.7136,8.7136,254400.0
2013-03-25 09:35:00,9.39,9.42,9.38,9.42,97600.0,8.7044,8.7322,8.6951,8.7322,97600.0
2013-03-25 09:40:00,9.42,9.43,9.41,9.42,111200.0,8.7322,8.7415,8.7229,8.7322,111200.0
2013-03-25 09:45:00,9.43,9.45,9.43,9.44,56000.0,8.7415,8.76,8.7415,8.7507,56000.0
2013-03-25 09:50:00,9.44,9.44,9.44,9.44,8000.0,8.7507,8.7507,8.7507,8.7507,8000.0
2013-03-25 09:55:00,9.44,9.46,9.44,9.46,19200.0,8.7507,8.7693,8.7507,8.7693,19200.0
2013-03-25 10:00:00,9.46,9.46,9.44,9.44,28800.0,8.7693,8.7693,8.7507,8.7507,28800.0
2013-03-25 10:05:00,9.44,9.45,9.44,9.45,31200.0,8.7507,8.76,8.7507,8.76,31200.0
2013-03-25 10:10:00,9.45,9.45,9.43,9.44,26400.0,8.76,8.76,8.7415,8.7507,26400.0
2013-03-25 10:15:00,9.43,9.44,9.43,9.43,30400.0,8.7415,8.7507,8.7415,8.7415,30400.0
2013-03-25 10:20:00,9.43,9.43,9.43,9.43,11200.0,8.7415,8.7415,8.7415,8.7415,11200.0
2013-03-25 10:25:00,9.41,9.41,9.37,9.38,42400.0,8.7229,8.7229,8.6858,8.6951,42400.0
2013-03-25 10:30:00,9.38,9.39,9.37,9.38,62400.0,8.6951,8.7044,8.6858,8.6951,62400.0
2013-03-25 10:35:00,9.38,9.38,9.36,9.36,19200.0,8.6951,8.6951,8.6766,8.6766,19200.0
2013-03-25 10:40:00,9.35,9.35,9.32,9.32,47200.0,8.6673,8.6673,8.6395,8.6395,47200.0
2013-03-25 10:45:00,9.31,9.31,9.28,9.31,88800.0,8.6302,8.6302,8.6024,8.6302,88800.0
2013-03-25 10:50:00,9.31,9.31,9.29,9.3,23200.0,8.6302,8.6302,8.6117,8.6209,23200.0
2013-03-25 10:55:00,9.29,9.3,9.27,9.27,42400.0,8.6117,8.6209,8.5931,8.5931,42400.0
2013-03-25 11:00:00,9.27,9.28,9.23,9.28,85600.0,8.5931,8.6024,8.5561,8.6024,85600.0
2013-03-25 11:05:00,9.28,9.29,9.27,9.29,38400.0,8.6024,8.6117,8.5931,8.6117,38400.0
2013-03-25 11:10:00,9.29,9.3,9.27,9.28,74400.0,8.6117,8.6209,8.5931,8.6024,74400.0
2013-03-25 11:15:00,9.26,9.26,9.21,9.21,24800.0,8.5839,8.5839,8.5375,8.5375,24800.0
2013-03-25 11:20:00,9.2,9.23,9.2,9.23,83200.0,8.5283,8.5561,8.5283,8.5561,83200.0
2013-03-25 11:25:00,9.23,9.24,9.22,9.22,19200.0,8.5561,8.5653,8.5468,8.5468,19200.0
2013-03-25 11:30:00,9.22,9.25,9.21,9.24,28000.0,8.5468,8.5746,8.5375,8.5653,28000.0
2013-03-25 11:35:00,9.24,9.25,9.24,9.25,8000.0,8.5653,8.5746,8.5653,8.5746,8000.0
2013-03-25 11:40:00,9.25,9.27,9.25,9.27,27200.0,8.5746,8.5931,8.5746,8.5931,27200.0
2013-03-25 11:45:00,9.26,9.29,9.25,9.29,46400.0,8.5839,8.6117,8.5746,8.6117,46400.0
2013-03-25 11:50:00,9.29,9.3,9.27,9.27,40000.0,8.6117,8.6209,8.5931,8.5931,40000.0
2013-03-25 11:55:00,9.28,9.28,9.27,9.27,5600.0,8.6024,8.6024,8.5931,8.5931,5600.0
2013-03-25 12:00:00,9.27,9.28,9.27,9.27,7200.0,8.5931,8.6024,8.5931,8.5931,7200.0
2013-03-25 12:05:00,9.27,9.27,9.24,9.24,13600.0,8.5931,8.5931,8.5653,8.5653,13600.0
2013-03-25 12:10:00,9.24,9.24,9.23,9.24,76000.0,8.5653,8.5653,8.5561,8.5653,76000.0
2013-03-25 12:15:00,9.25,9.26,9.25,9.25,3200.0,8.5746,8.5839,8.5746,8.5746,3200.0
2013-03-25 12:20:00,9.25,9.25,9.23,9.24,26400.0,8.5746,8.5746,8.5561,8.5653,26400.0
2013-03-25 12:25:00,9.24,9.25,9.22,9.22,44000.0,8.5653,8.5746,8.5468,8.5468,44000.0
2013-03-25 12:30:00,9.22,9.24,9.22,9.23,34400.0,8.5468,8.5653,8.5468,8.5561,34400.0
2013-03-25 12:35:00,9.22,9.23,9.22,9.23,76000.0,8.5468,8.5561,8.5468,8.5561,76000.0
2013-03-25 12:40:00,9.23,9.23,9.23,9.23,1600.0,8.5561,8.5561,8.5561,8.5561,1600.0
2013-03-25 12:45:00,9.23,9.23,9.23,9.23,0.0,8.5561,8.5561,8.5561,8.5561,0.0
2013-03-25 12:50:00,9.23,9.23,9.19,9.19,46400.0,8.5561,8.5561,8.519,8.519,46400.0
2013-03-25 12:55:00,9.19,9.19,9.17,9.18,19200.0,8.519,8.519,8.5004,8.5097,19200.0
2013-03-25 13:00:00,9.17,9.19,9.16,9.18,51200.0,8.5004,8.519,8.4912,8.5097,51200.0
2013-03-25 13:05:00,9.17,9.17,9.15,9.15,80000.0,8.5004,8.5004,8.4819,8.4819,80000.0
2013-03-25 13:10:00,9.15,9.16,9.15,9.15,13600.0,8.4819,8.4912,8.4819,8.4819,13600.0
2013-03-25 13:15:00,9.14,9.17,9.14,9.16,104800.0,8.4726,8.5004,8.4726,8.4912,104800.0
2013-03-25 13:20:00,9.16,9.19,9.16,9.19,16000.0,8.4912,8.519,8.4912,8.519,16000.0
2013-03-25 13:25:00,9.21,9.22,9.21,9.21,8800.0,8.5375,8.5468,8.5375,8.5375,8800.0
2013-03-25 13:30:00,9.21,9.21,9.2,9.2,5600.0,8.5375,8.5375,8.5283,8.5283,5600.0
2013-03-25 13:35:00,9.19,9.2,9.19,9.2,2400.0,8.519,8.5283,8.519,8.5283,2400.0
2013-03-25 13:40:00,9.2,9.22,9.19,9.21,25600.0,8.5283,8.5468,8.519,8.5375,25600.0
2013-03-25 13:45:00,9.22,9.27,9.22,9.26,60000.0,8.5468,8.5931,8.5468,8.5839,60000.0
2013-03-25 13:50:00,9.26,9.28,9.26,9.28,31200.0,8.5839,8.6024,8.5839,8.6024,31200.0
2013-03-25 13:55:00,9.28,9.32,9.28,9.29,101600.0,8.6024,8.6395,8.6024,8.6117,101600.0
2013-03-25 14:00:00,9.29,9.29,9.27,9.27,24800.0,8.6117,8.6117,8.5931,8.5931,24800.0
2013-03-25 14:05:00,9.28,9.28,9.28,9.28,3200.0,8.6024,8.6024,8.6024,8.6024,3200.0
2013-03-25 14:10:00,9.29,9.29,9.26,9.26,31200.0,8.6117,8.6117,8.5839,8.5839,31200.0
2013-03-25 14:15:00,9.26,9.29,9.26,9.28,22400.0,8.5839,8.6117,8.5839,8.6024,22400.0
2013-03-25 14:20:00,9.28,9.31,9.28,9.29,76800.0,8.6024,8.6302,8.6024,8.6117,76800.0
2013-03-25 14:25:00,9.28,9.29,9.28,9.28,15200.0,8.6024,8.6117,8.6024,8.6024,15200.0
2013-03-25 14:30:00,9.28,9.28,9.26,9.26,17600.0,8.6024,8.6024,8.5839,8.5839,17600.0
2013-03-25 14:35:00,9.27,9.27,9.24,9.25,28800.0,8.5931,8.5931,8.5653,8.5746,28800.0
2013-03-25 14:40:00,9.26,9.27,9.26,9.27,4800.0,8.5839,8.5931,8.5839,8.5931,4800.0
2013-03-25 14:45:00,9.27,9.27,9.26,9.26,13600.0,8.5931,8.5931,8.5839,8.5839,13600.0
2013-03-25 14:50:00,9.26,9.27,9.25,9.26,23200.0,8.5839,8.5931,8.5746,8.5839,23200.0
2013-03-25 14:55:00,9.27,9.27,9.26,9.26,27200.0,8.5931,8.5931,8.5839,8.5839,27200.0
2013-03-25 15:00:00,9.24,9.24,9.23,9.24,6400.0,8.5653,8.5653,8.5561,8.5653,6400.0
2013-03-25 15:05:00,9.24,9.24,9.22,9.22,12800.0,8.5653,8.5653,8.5468,8.5468,12800.0
2013-03-25 15:10:00,9.22,9.22,9.22,9.22,800.0,8.5468,8.5468,8.5468,8.5468,800.0
2013-03-25 15:15:00,9.24,9.24,9.21,9.21,6400.0,8.5653,8.5653,8.5375,8.5375,6400.0
2013-03-25 15:20:00,9.21,9.22,9.19,9.19,17600.0,8.5375,8.5468,8.519,8.519,17600.0
2013-03-25 15:25:00,9.19,9.2,9.18,9.18,24800.0,8.519,8.5283,8.5097,8.5097,24800.0
2013-03-25 15:30:00,9.21,9.21,9.2,9.21,18400.0,8.5375,8.5375,8.5283,8.5375,18400.0
2013-03-25 15:35:00,9.21,9.23,9.2,9.23,8800.0,8.5375,8.5561,8.5283,8.5561,8800.0
2013-03-25 15:40:00,9.23,9.24,9.23,9.23,42400.0,8.5561,8.5653,8.5561,8.5561,42400.0
2013-03-25 15:45:00,9.22,9.22,9.21,9.21,24000.0,8.5468,8.5468,8.5375,8.5375,24000.0
2013-03-25 15:50:00,9.21,9.26,9.21,9.26,9600.0,8.5375,8.5839,8.5375,8.5839,9600.0
2013-03-25 15:55:00,9.26,9.28,9.24,9.24,88000.0,8.5839,8.6024,8.5653,8.5653,88000.0
2013-03-26 09:30:00,9.33,9.36,9.33,9.35,170400.0,8.6488,8.6766,8.6488,8.6673,170400.0
2013-03-26 09:35:00,9.35,9.38,9.35,9.37,20000.0,8.6673,8.6951,8.6673,8.6858,20000.0
2013-03-26 09:40:00,9.37,9.41,9.37,9.41,35200.0,8.6858,8.7229,8.6858,8.7229,35200.0
2013-03-26 09:45:00,9.42,9.42,9.4,9.4,24800.0,8.7322,8.7322,8.7136,8.7136,24800.0
2013-03-26 09:50:00,9.4,9.41,9.4,9.4,11200.0,8.7136,8.7229,8.7136,8.7136,11200.0
2013-03-26 09:55:00,9.41,9.42,9.41,9.41,27200.0,8.7229,8.7322,8.7229,8.7229,27200.0
2013-03-26 10:00:00,9.41,9.41,9.37,9.4,62400.0,8.7229,8.7229,8.6858,8.7136,62400.0
2013-03-26 10:05:00,9.4,9.41,9.38,9.41,40800.0,8.7136,8.7229,8.6951,8.7229,40800.0
2013-03-26 10:10:00,9.42,9.43,9.42,9.43,12000.0,8.7322,8.7415,8.7322,8.7415,12000.0
2013-03-26 10:15:00,9.42,9.42,9.4,9.41,83200.0,8.7322,8.7322,8.7136,8.7229,83200.0
2013-03-26 10:20:00,9.4,9.42,9.4,9.41,32800.0,8.7136,8.7322,8.7136,8.7229,32800.0
2013-03-26 10:25:00,9.42,9.43,9.42,9.42,8800.0,8.7322,8.7415,8.7322,8.7322,8800.0
2013-03-26 10:30:00,9.43,9.45,9.43,9.44,60000.0,8.7415,8.76,8.7415,8.7507,60000.0
2013-03-26 10:35:00,9.43,9.43,9.42,9.43,30400.0,8.7415,8.7415,8.7322,8.7415,30400.0
2013-03-26 10:40:00,9.42,9.42,9.39,9.39,33600.0,8.7322,8.7322,8.7044,8.7044,33600.0
2013-03-26 10:45:00,9.39,9.4,9.37,9.4,27200.0,8.7044,8.7136,8.6858,8.7136,27200.0
2013-03-26 10:50:00,9.4,9.42,9.4,9.41,13600.0,8.7136,8.7322,8.7136,8.7229,13600.0
2013-03-26 10:55:00,9.43,9.43,9.43,9.43,1600.0,8.7415,8.7415,8.7415,8.7415,1600.0
2013-03-26 11:00:00,9.42,9.43,9.42,9.43,11200.0,8.7322,8.7415,8.7322,8.7415,11200.0
2013-03-26 11:05:00,9.43,9.43,9.42,9.42,4000.0,8.7415,8.7415,8.7322,8.7322,4000.0
2013-03-26 11:10:00,9.42,9.42,9.41,9.41,20000.0,8.7322,8.7322,8.7229,8.7229,20000.0
2013-03-26 11:15:00,9.4,9.4,9.39,9.39,1600.0,8.7136,8.7136,8.7044,8.7044,1600.0
2013-03-26 11:20:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-03-26 11:25:00,9.41,9.41,9.4,9.4,1600.0,8.7229,8.7229,8.7136,8.7136,1600.0
2013-03-26 11:30:00,9.41,9.42,9.41,9.41,18400.0,8.7229,8.7322,8.7229,8.7229,18400.0
2013-03-26 11:35:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 11:40:00,9.41,9.42,9.41,9.42,17600.0,8.7229,8.7322,8.7229,8.7322,17600.0
2013-03-26 11:45:00,9.42,9.42,9.42,9.42,800.0,8.7322,8.7322,8.7322,8.7322,800.0
2013-03-26 11:50:00,9.43,9.43,9.41,9.41,3200.0,8.7415,8.7415,8.7229,8.7229,3200.0
2013-03-26 11:55:00,9.41,9.41,9.41,9.41,4000.0,8.7229,8.7229,8.7229,8.7229,4000.0
2013-03-26 12:00:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 12:05:00,9.42,9.42,9.41,9.41,4000.0,8.7322,8.7322,8.7229,8.7229,4000.0
2013-03-26 12:10:00,9.41,9.41,9.4,9.4,6400.0,8.7229,8.7229,8.7136,8.7136,6400.0
2013-03-26 12:15:00,9.4,9.4,9.4,9.4,16800.0,8.7136,8.7136,8.7136,8.7136,16800.0
2013-03-26 12:20:00,9.39,9.39,9.39,9.39,31200.0,8.7044,8.7044,8.7044,8.7044,31200.0
2013-03-26 12:25:00,9.38,9.38,9.37,9.38,15200.0,8.6951,8.6951,8.6858,8.6951,15200.0
2013-03-26 12:30:00,9.39,9.39,9.39,9.39,800.0,8.7044,8.7044,8.7044,8.7044,800.0
2013-03-26 12:35:00,9.38,9.39,9.38,9.39,2400.0,8.6951,8.7044,8.6951,8.7044,2400.0
2013-03-26 12:40:00,9.39,9.39,9.39,9.39,1600.0,8.7044,8.7044,8.7044,8.7044,1600.0
2013-03-26 12:45:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-03-26 12:50:00,9.39,9.39,9.39,9.39,2400.0,8.7044,8.7044,8.7044,8.7044,2400.0
2013-03-26 12:55:00,9.39,9.39,9.39,9.39,2400.0,8.7044,8.7044,8.7044,8.7044,2400.0
2013-03-26 13:00:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-03-26 13:05:00,9.39,9.4,9.39,9.4,60000.0,8.7044,8.7136,8.7044,8.7136,60000.0
2013-03-26 13:10:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-03-26 13:15:00,9.39,9.39,9.39,9.39,2400.0,8.7044,8.7044,8.7044,8.7044,2400.0
2013-03-26 13:20:00,9.39,9.41,9.39,9.41,4000.0,8.7044,8.7229,8.7044,8.7229,4000.0
2013-03-26 13:25:00,9.41,9.41,9.41,9.41,2400.0,8.7229,8.7229,8.7229,8.7229,2400.0
2013-03-26 13:30:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 13:35:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-03-26 13:40:00,9.4,9.4,9.4,9.4,800.0,8.7136,8.7136,8.7136,8.7136,800.0
2013-03-26 13:45:00,9.4,9.41,9.4,9.41,3200.0,8.7136,8.7229,8.7136,8.7229,3200.0
2013-03-26 13:50:00,9.42,9.42,9.42,9.42,8000.0,8.7322,8.7322,8.7322,8.7322,8000.0
2013-03-26 13:55:00,9.42,9.42,9.42,9.42,2400.0,8.7322,8.7322,8.7322,8.7322,2400.0
2013-03-26 14:00:00,9.42,9.42,9.42,9.42,6400.0,8.7322,8.7322,8.7322,8.7322,6400.0
2013-03-26 14:05:00,9.42,9.42,9.42,9.42,3200.0,8.7322,8.7322,8.7322,8.7322,3200.0
2013-03-26 14:10:00,9.42,9.42,9.41,9.42,8000.0,8.7322,8.7322,8.7229,8.7322,8000.0
2013-03-26 14:15:00,9.43,9.43,9.43,9.43,8000.0,8.7415,8.7415,8.7415,8.7415,8000.0
2013-03-26 14:20:00,9.42,9.44,9.42,9.43,12800.0,8.7322,8.7507,8.7322,8.7415,12800.0
2013-03-26 14:25:00,9.43,9.43,9.43,9.43,1600.0,8.7415,8.7415,8.7415,8.7415,1600.0
2013-03-26 14:30:00,9.43,9.43,9.43,9.43,6400.0,8.7415,8.7415,8.7415,8.7415,6400.0
2013-03-26 14:35:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 14:40:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 14:45:00,9.41,9.41,9.41,9.41,2400.0,8.7229,8.7229,8.7229,8.7229,2400.0
2013-03-26 14:50:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-03-26 14:55:00,9.42,9.42,9.41,9.42,36800.0,8.7322,8.7322,8.7229,8.7322,36800.0
2013-03-26 15:00:00,9.42,9.43,9.42,9.43,21600.0,8.7322,8.7415,8.7322,8.7415,21600.0
2013-03-26 15:05:00,9.43,9.43,9.43,9.43,2400.0,8.7415,8.7415,8.7415,8.7415,2400.0
2013-03-26 15:10:00,9.43,9.44,9.42,9.44,12000.0,8.7415,8.7507,8.7322,8.7507,12000.0
2013-03-26 15:15:00,9.44,9.44,9.43,9.43,12800.0,8.7507,8.7507,8.7415,8.7415,12800.0
2013-03-26 15:20:00,9.43,9.44,9.43,9.44,11200.0,8.7415,8.7507,8.7415,8.7507,11200.0
2013-03-26 15:25:00,9.44,9.45,9.44,9.44,9600.0,8.7507,8.76,8.7507,8.7507,9600.0
2013-03-26 15:30:00,9.44,9.46,9.44,9.46,25600.0,8.7507,8.7693,8.7507,8.7693,25600.0
2013-03-26 15:35:00,9.46,9.46,9.45,9.45,9600.0,8.7693,8.7693,8.76,8.76,9600.0
2013-03-26 15:40:00,9.45,9.45,9.45,9.45,2400.0,8.76,8.76,8.76,8.76,2400.0
2013-03-26 15:45:00,9.45,9.46,9.45,9.45,21600.0,8.76,8.7693,8.76,8.76,21600.0
2013-03-26 15:50:00,9.45,9.45,9.43,9.44,69600.0,8.76,8.76,8.7415,8.7507,69600.0
2013-03-26 15:55:00,9.43,9.45,9.43,9.45,44800.0,8.7415,8.76,8.7415,8.76,44800.0
2013-03-27 09:30:00,9.29,9.29,9.23,9.23,188800.0,8.6117,8.6117,8.5561,8.5561,188800.0
2013-03-27 09:35:00,9.22,9.27,9.21,9.27,74400.0,8.5468,8.5931,8.5375,8.5931,74400.0
2013-03-27 09:40:00,9.27,9.28,9.27,9.28,64800.0,8.5931,8.6024,8.5931,8.6024,64800.0
2013-03-27 09:45:00,9.27,9.28,9.27,9.28,27200.0,8.5931,8.6024,8.5931,8.6024,27200.0
2013-03-27 09:50:00,9.27,9.27,9.26,9.27,26400.0,8.5931,8.5931,8.5839,8.5931,26400.0
2013-03-27 09:55:00,9.3,9.3,9.29,9.29,23200.0,8.6209,8.6209,8.6117,8.6117,23200.0
2013-03-27 10:00:00,9.28,9.3,9.28,9.3,13600.0,8.6024,8.6209,8.6024,8.6209,13600.0
2013-03-27 10:05:00,9.3,9.3,9.29,9.3,10400.0,8.6209,8.6209,8.6117,8.6209,10400.0
2013-03-27 10:10:00,9.3,9.3,9.26,9.27,11200.0,8.6209,8.6209,8.5839,8.5931,11200.0
2013-03-27 10:15:00,9.27,9.27,9.27,9.27,20000.0,8.5931,8.5931,8.5931,8.5931,20000.0
2013-03-27 10:20:00,9.28,9.3,9.28,9.3,25600.0,8.6024,8.6209,8.6024,8.6209,25600.0
2013-03-27 10:25:00,9.31,9.34,9.31,9.33,16000.0,8.6302,8.658,8.6302,8.6488,16000.0
2013-03-27 10:30:00,9.33,9.34,9.33,9.33,37600.0,8.6488,8.658,8.6488,8.6488,37600.0
2013-03-27 10:35:00,9.33,9.34,9.33,9.33,8000.0,8.6488,8.658,8.6488,8.6488,8000.0
2013-03-27 10:40:00,9.34,9.35,9.34,9.35,16000.0,8.658,8.6673,8.658,8.6673,16000.0
2013-03-27 10:45:00,9.36,9.37,9.36,9.36,49600.0,8.6766,8.6858,8.6766,8.6766,49600.0
2013-03-27 10:50:00,9.35,9.35,9.35,9.35,15200.0,8.6673,8.6673,8.6673,8.6673,15200.0
2013-03-27 10:55:00,9.35,9.35,9.35,9.35,4800.0,8.6673,8.6673,8.6673,8.6673,4800.0
2013-03-27 11:00:00,9.35,9.35,9.34,9.34,8800.0,8.6673,8.6673,8.658,8.658,8800.0
2013-03-27 11:05:00,9.34,9.34,9.33,9.33,48800.0,8.658,8.658,8.6488,8.6488,48800.0
2013-03-27 11:10:00,9.35,9.35,9.35,9.35,800.0,8.6673,8.6673,8.6673,8.6673,800.0
2013-03-27 11:15:00,9.35,9.38,9.35,9.36,101600.0,8.6673,8.6951,8.6673,8.6766,101600.0
2013-03-27 11:20:00,9.36,9.36,9.36,9.36,4800.0,8.6766,8.6766,8.6766,8.6766,4800.0
2013-03-27 11:25:00,9.35,9.35,9.35,9.35,2400.0,8.6673,8.6673,8.6673,8.6673,2400.0
2013-03-27 11:30:00,9.37,9.37,9.37,9.37,5600.0,8.6858,8.6858,8.6858,8.6858,5600.0
2013-03-27 11:35:00,9.37,9.38,9.37,9.38,1600.0,8.6858,8.6951,8.6858,8.6951,1600.0
2013-03-27 11:40:00,9.38,9.38,9.37,9.38,11200.0,8.6951,8.6951,8.6858,8.6951,11200.0
2013-03-27 11:45:00,9.38,9.39,9.37,9.38,40800.0,8.6951,8.7044,8.6858,8.6951,40800.0
2013-03-27 11:50:00,9.38,9.39,9.37,9.38,18400.0,8.6951,8.7044,8.6858,8.6951,18400.0
2013-03-27 11:55:00,9.38,9.38,9.38,9.38,1600.0,8.6951,8.6951,8.6951,8.6951,1600.0
2013-03-27 12:00:00,9.37,9.39,9.37,9.39,2400.0,8.6858,8.7044,8.6858,8.7044,2400.0
2013-03-27 12:05:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 12:10:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-03-27 12:15:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 12:20:00,9.37,9.39,9.37,9.39,16800.0,8.6858,8.7044,8.6858,8.7044,16800.0
2013-03-27 12:25:00,9.39,9.39,9.36,9.36,8800.0,8.7044,8.7044,8.6766,8.6766,8800.0
2013-03-27 12:30:00,9.36,9.37,9.36,9.37,2400.0,8.6766,8.6858,8.6766,8.6858,2400.0
2013-03-27 12:35:00,9.37,9.37,9.37,9.37,2400.0,8.6858,8.6858,8.6858,8.6858,2400.0
2013-03-27 12:40:00,9.38,9.38,9.38,9.38,12000.0,8.6951,8.6951,8.6951,8.6951,12000.0
2013-03-27 12:45:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-03-27 12:50:00,9.37,9.37,9.37,9.37,1600.0,8.6858,8.6858,8.6858,8.6858,1600.0
2013-03-27 12:55:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 13:00:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-03-27 13:05:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-27 13:10:00,9.36,9.36,9.35,9.35,4000.0,8.6766,8.6766,8.6673,8.6673,4000.0
2013-03-27 13:15:00,9.35,9.35,9.35,9.35,1600.0,8.6673,8.6673,8.6673,8.6673,1600.0
2013-03-27 13:20:00,9.35,9.35,9.35,9.35,800.0,8.6673,8.6673,8.6673,8.6673,800.0
2013-03-27 13:25:00,9.35,9.35,9.35,9.35,0.0,8.6673,8.6673,8.6673,8.6673,0.0
2013-03-27 13:30:00,9.35,9.35,9.35,9.35,0.0,8.6673,8.6673,8.6673,8.6673,0.0
2013-03-27 13:35:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 13:40:00,9.38,9.38,9.38,9.38,16000.0,8.6951,8.6951,8.6951,8.6951,16000.0
2013-03-27 13:45:00,9.38,9.39,9.38,9.39,3200.0,8.6951,8.7044,8.6951,8.7044,3200.0
2013-03-27 13:50:00,9.39,9.39,9.39,9.39,800.0,8.7044,8.7044,8.7044,8.7044,800.0
2013-03-27 13:55:00,9.38,9.38,9.38,9.38,1600.0,8.6951,8.6951,8.6951,8.6951,1600.0
2013-03-27 14:00:00,9.38,9.4,9.38,9.4,23200.0,8.6951,8.7136,8.6951,8.7136,23200.0
2013-03-27 14:05:00,9.4,9.41,9.4,9.4,12000.0,8.7136,8.7229,8.7136,8.7136,12000.0
2013-03-27 14:10:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-03-27 14:15:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-03-27 14:20:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-03-27 14:25:00,9.4,9.41,9.4,9.41,32800.0,8.7136,8.7229,8.7136,8.7229,32800.0
2013-03-27 14:30:00,9.4,9.4,9.4,9.4,95200.0,8.7136,8.7136,8.7136,8.7136,95200.0
2013-03-27 14:35:00,9.39,9.4,9.39,9.4,10400.0,8.7044,8.7136,8.7044,8.7136,10400.0
2013-03-27 14:40:00,9.4,9.41,9.4,9.4,12000.0,8.7136,8.7229,8.7136,8.7136,12000.0
2013-03-27 14:45:00,9.4,9.4,9.39,9.39,11200.0,8.7136,8.7136,8.7044,8.7044,11200.0
2013-03-27 14:50:00,9.4,9.4,9.4,9.4,800.0,8.7136,8.7136,8.7136,8.7136,800.0
2013-03-27 14:55:00,9.4,9.4,9.4,9.4,800.0,8.7136,8.7136,8.7136,8.7136,800.0
2013-03-27 15:00:00,9.4,9.4,9.39,9.39,3200.0,8.7136,8.7136,8.7044,8.7044,3200.0
2013-03-27 15:05:00,9.38,9.39,9.38,9.39,2400.0,8.6951,8.7044,8.6951,8.7044,2400.0
2013-03-27 15:10:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 15:15:00,9.38,9.39,9.38,9.39,7200.0,8.6951,8.7044,8.6951,8.7044,7200.0
2013-03-27 15:20:00,9.4,9.4,9.4,9.4,800.0,8.7136,8.7136,8.7136,8.7136,800.0
2013-03-27 15:25:00,9.4,9.41,9.4,9.41,71200.0,8.7136,8.7229,8.7136,8.7229,71200.0
2013-03-27 15:30:00,9.41,9.42,9.41,9.41,43200.0,8.7229,8.7322,8.7229,8.7229,43200.0
2013-03-27 15:35:00,9.4,9.41,9.4,9.41,1600.0,8.7136,8.7229,8.7136,8.7229,1600.0
2013-03-27 15:40:00,9.41,9.41,9.41,9.41,8000.0,8.7229,8.7229,8.7229,8.7229,8000.0
2013-03-27 15:45:00,9.4,9.4,9.38,9.39,48000.0,8.7136,8.7136,8.6951,8.7044,48000.0
2013-03-27 15:50:00,9.38,9.39,9.38,9.38,36000.0,8.6951,8.7044,8.6951,8.6951,36000.0
2013-03-27 15:55:00,9.38,9.4,9.37,9.4,53600.0,8.6951,8.7136,8.6858,8.7136,53600.0
2013-03-28 09:30:00,9.43,9.45,9.41,9.44,61600.0,8.7415,8.76,8.7229,8.7507,61600.0
2013-03-28 09:35:00,9.45,9.46,9.43,9.43,24000.0,8.76,8.7693,8.7415,8.7415,24000.0
2013-03-28 09:40:00,9.43,9.43,9.37,9.39,72800.0,8.7415,8.7415,8.6858,8.7044,72800.0
2013-03-28 09:45:00,9.39,9.4,9.38,9.39,52800.0,8.7044,8.7136,8.6951,8.7044,52800.0
2013-03-28 09:50:00,9.42,9.43,9.41,9.43,53600.0,8.7322,8.7415,8.7229,8.7415,53600.0
2013-03-28 09:55:00,9.43,9.44,9.43,9.44,97600.0,8.7415,8.7507,8.7415,8.7507,97600.0
2013-03-28 10:00:00,9.43,9.45,9.43,9.45,93600.0,8.7415,8.76,8.7415,8.76,93600.0
2013-03-28 10:05:00,9.44,9.44,9.43,9.44,2400.0,8.7507,8.7507,8.7415,8.7507,2400.0
2013-03-28 10:10:00,9.43,9.44,9.43,9.44,44800.0,8.7415,8.7507,8.7415,8.7507,44800.0
2013-03-28 10:15:00,9.44,9.44,9.44,9.44,8000.0,8.7507,8.7507,8.7507,8.7507,8000.0
2013-03-28 10:20:00,9.44,9.46,9.44,9.45,15200.0,8.7507,8.7693,8.7507,8.76,15200.0
2013-03-28 10:25:00,9.45,9.45,9.45,9.45,6400.0,8.76,8.76,8.76,8.76,6400.0
2013-03-28 10:30:00,9.45,9.46,9.45,9.45,71200.0,8.76,8.7693,8.76,8.76,71200.0
2013-03-28 10:35:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-03-28 10:40:00,9.46,9.46,9.45,9.46,20000.0,8.7693,8.7693,8.76,8.7693,20000.0
2013-03-28 10:45:00,9.46,9.47,9.46,9.47,48800.0,8.7693,8.7785,8.7693,8.7785,48800.0
2013-03-28 10:50:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 10:55:00,9.47,9.5,9.47,9.49,96800.0,8.7785,8.8063,8.7785,8.7971,96800.0
2013-03-28 11:00:00,9.49,9.49,9.49,9.49,5600.0,8.7971,8.7971,8.7971,8.7971,5600.0
2013-03-28 11:05:00,9.49,9.49,9.47,9.48,6400.0,8.7971,8.7971,8.7785,8.7878,6400.0
2013-03-28 11:10:00,9.47,9.48,9.47,9.48,68000.0,8.7785,8.7878,8.7785,8.7878,68000.0
2013-03-28 11:15:00,9.47,9.48,9.47,9.48,25600.0,8.7785,8.7878,8.7785,8.7878,25600.0
2013-03-28 11:20:00,9.48,9.49,9.48,9.48,7200.0,8.7878,8.7971,8.7878,8.7878,7200.0
2013-03-28 11:25:00,9.49,9.49,9.49,9.49,1600.0,8.7971,8.7971,8.7971,8.7971,1600.0
2013-03-28 11:30:00,9.5,9.5,9.5,9.5,14400.0,8.8063,8.8063,8.8063,8.8063,14400.0
2013-03-28 11:35:00,9.49,9.5,9.49,9.49,8800.0,8.7971,8.8063,8.7971,8.7971,8800.0
2013-03-28 11:40:00,9.48,9.48,9.47,9.47,12800.0,8.7878,8.7878,8.7785,8.7785,12800.0
2013-03-28 11:45:00,9.48,9.48,9.47,9.48,4800.0,8.7878,8.7878,8.7785,8.7878,4800.0
2013-03-28 11:50:00,9.49,9.49,9.49,9.49,3200.0,8.7971,8.7971,8.7971,8.7971,3200.0
2013-03-28 11:55:00,9.49,9.49,9.49,9.49,0.0,8.7971,8.7971,8.7971,8.7971,0.0
2013-03-28 12:00:00,9.48,9.48,9.47,9.47,8800.0,8.7878,8.7878,8.7785,8.7785,8800.0
2013-03-28 12:05:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 12:10:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-03-28 12:15:00,9.46,9.46,9.45,9.45,3200.0,8.7693,8.7693,8.76,8.76,3200.0
2013-03-28 12:20:00,9.44,9.44,9.44,9.44,13600.0,8.7507,8.7507,8.7507,8.7507,13600.0
2013-03-28 12:25:00,9.44,9.44,9.43,9.44,26400.0,8.7507,8.7507,8.7415,8.7507,26400.0
2013-03-28 12:30:00,9.45,9.45,9.44,9.44,2400.0,8.76,8.76,8.7507,8.7507,2400.0
2013-03-28 12:35:00,9.45,9.45,9.44,9.44,5600.0,8.76,8.76,8.7507,8.7507,5600.0
2013-03-28 12:40:00,9.44,9.44,9.44,9.44,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2013-03-28 12:45:00,9.46,9.46,9.46,9.46,1600.0,8.7693,8.7693,8.7693,8.7693,1600.0
2013-03-28 12:50:00,9.47,9.47,9.47,9.47,4000.0,8.7785,8.7785,8.7785,8.7785,4000.0
2013-03-28 12:55:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 13:00:00,9.44,9.44,9.44,9.44,18400.0,8.7507,8.7507,8.7507,8.7507,18400.0
2013-03-28 13:05:00,9.44,9.44,9.44,9.44,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2013-03-28 13:10:00,9.44,9.44,9.44,9.44,13600.0,8.7507,8.7507,8.7507,8.7507,13600.0
2013-03-28 13:15:00,9.44,9.44,9.44,9.44,4000.0,8.7507,8.7507,8.7507,8.7507,4000.0
2013-03-28 13:20:00,9.44,9.44,9.44,9.44,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2013-03-28 13:25:00,9.46,9.46,9.46,9.46,1600.0,8.7693,8.7693,8.7693,8.7693,1600.0
2013-03-28 13:30:00,9.46,9.46,9.46,9.46,8000.0,8.7693,8.7693,8.7693,8.7693,8000.0
2013-03-28 13:35:00,9.45,9.45,9.45,9.45,2400.0,8.76,8.76,8.76,8.76,2400.0
2013-03-28 13:40:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-03-28 13:45:00,9.44,9.44,9.44,9.44,12800.0,8.7507,8.7507,8.7507,8.7507,12800.0
2013-03-28 13:50:00,9.45,9.45,9.45,9.45,800.0,8.76,8.76,8.76,8.76,800.0
2013-03-28 13:55:00,9.44,9.45,9.44,9.45,8000.0,8.7507,8.76,8.7507,8.76,8000.0
2013-03-28 14:00:00,9.46,9.47,9.46,9.46,12800.0,8.7693,8.7785,8.7693,8.7693,12800.0
2013-03-28 14:05:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-03-28 14:10:00,9.46,9.47,9.46,9.46,8000.0,8.7693,8.7785,8.7693,8.7693,8000.0
2013-03-28 14:15:00,9.46,9.46,9.46,9.46,800.0,8.7693,8.7693,8.7693,8.7693,800.0
2013-03-28 14:20:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-03-28 14:25:00,9.46,9.46,9.46,9.46,3200.0,8.7693,8.7693,8.7693,8.7693,3200.0
2013-03-28 14:30:00,9.47,9.47,9.47,9.47,3200.0,8.7785,8.7785,8.7785,8.7785,3200.0
2013-03-28 14:35:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-03-28 14:40:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 14:45:00,9.46,9.47,9.46,9.47,1600.0,8.7693,8.7785,8.7693,8.7785,1600.0
2013-03-28 14:50:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 14:55:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 15:00:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 15:05:00,9.46,9.46,9.44,9.45,12800.0,8.7693,8.7693,8.7507,8.76,12800.0
2013-03-28 15:10:00,9.45,9.45,9.45,9.45,9600.0,8.76,8.76,8.76,8.76,9600.0
2013-03-28 15:15:00,9.46,9.47,9.46,9.47,24000.0,8.7693,8.7785,8.7693,8.7785,24000.0
2013-03-28 15:20:00,9.47,9.49,9.47,9.49,14400.0,8.7785,8.7971,8.7785,8.7971,14400.0
2013-03-28 15:25:00,9.49,9.49,9.49,9.49,8800.0,8.7971,8.7971,8.7971,8.7971,8800.0
2013-03-28 15:30:00,9.48,9.49,9.48,9.49,4800.0,8.7878,8.7971,8.7878,8.7971,4800.0
2013-03-28 15:35:00,9.49,9.49,9.49,9.49,800.0,8.7971,8.7971,8.7971,8.7971,800.0
2013-03-28 15:40:00,9.47,9.48,9.47,9.47,8800.0,8.7785,8.7878,8.7785,8.7785,8800.0
2013-03-28 15:45:00,9.47,9.48,9.47,9.48,44000.0,8.7785,8.7878,8.7785,8.7878,44000.0
2013-03-28 15:50:00,9.48,9.49,9.48,9.49,9600.0,8.7878,8.7971,8.7878,8.7971,9600.0
2013-03-28 15:55:00,9.5,9.5,9.48,9.48,61600.0,8.8063,8.8063,8.7878,8.7878,61600.0
2013-04-01 09:30:00,9.47,9.48,9.45,9.48,33600.0,8.7785,8.7878,8.76,8.7878,33600.0
2013-04-01 09:35:00,9.48,9.52,9.48,9.52,44800.0,8.7878,8.8249,8.7878,8.8249,44800.0
2013-04-01 09:40:00,9.52,9.54,9.52,9.54,11200.0,8.8249,8.8434,8.8249,8.8434,11200.0
2013-04-01 09:45:00,9.54,9.54,9.53,9.53,3200.0,8.8434,8.8434,8.8342,8.8342,3200.0
2013-04-01 09:50:00,9.53,9.54,9.52,9.53,16000.0,8.8342,8.8434,8.8249,8.8342,16000.0
2013-04-01 09:55:00,9.53,9.53,9.51,9.52,40000.0,8.8342,8.8342,8.8156,8.8249,40000.0
2013-04-01 10:00:00,9.5,9.52,9.44,9.46,157600.0,8.8063,8.8249,8.7507,8.7693,157600.0
2013-04-01 10:05:00,9.47,9.51,9.47,9.51,46400.0,8.7785,8.8156,8.7785,8.8156,46400.0
2013-04-01 10:10:00,9.51,9.51,9.5,9.5,12800.0,8.8156,8.8156,8.8063,8.8063,12800.0
2013-04-01 10:15:00,9.5,9.5,9.5,9.5,4800.0,8.8063,8.8063,8.8063,8.8063,4800.0
2013-04-01 10:20:00,9.5,9.51,9.5,9.51,4800.0,8.8063,8.8156,8.8063,8.8156,4800.0
2013-04-01 10:25:00,9.51,9.51,9.5,9.5,24800.0,8.8156,8.8156,8.8063,8.8063,24800.0
2013-04-01 10:30:00,9.5,9.5,9.47,9.48,11200.0,8.8063,8.8063,8.7785,8.7878,11200.0
2013-04-01 10:35:00,9.47,9.47,9.46,9.47,16800.0,8.7785,8.7785,8.7693,8.7785,16800.0
2013-04-01 10:40:00,9.46,9.46,9.44,9.45,16000.0,8.7693,8.7693,8.7507,8.76,16000.0
2013-04-01 10:45:00,9.44,9.44,9.43,9.43,6400.0,8.7507,8.7507,8.7415,8.7415,6400.0
2013-04-01 10:50:00,9.43,9.43,9.43,9.43,45600.0,8.7415,8.7415,8.7415,8.7415,45600.0
2013-04-01 10:55:00,9.42,9.42,9.42,9.42,20000.0,8.7322,8.7322,8.7322,8.7322,20000.0
2013-04-01 11:00:00,9.41,9.41,9.4,9.4,8000.0,8.7229,8.7229,8.7136,8.7136,8000.0
2013-04-01 11:05:00,9.42,9.43,9.42,9.43,105600.0,8.7322,8.7415,8.7322,8.7415,105600.0
2013-04-01 11:10:00,9.43,9.43,9.43,9.43,6400.0,8.7415,8.7415,8.7415,8.7415,6400.0
2013-04-01 11:15:00,9.42,9.42,9.42,9.42,9600.0,8.7322,8.7322,8.7322,8.7322,9600.0
2013-04-01 11:20:00,9.42,9.42,9.4,9.4,40000.0,8.7322,8.7322,8.7136,8.7136,40000.0
2013-04-01 11:25:00,9.4,9.42,9.39,9.42,15200.0,8.7136,8.7322,8.7044,8.7322,15200.0
2013-04-01 11:30:00,9.43,9.44,9.43,9.43,8800.0,8.7415,8.7507,8.7415,8.7415,8800.0
2013-04-01 11:35:00,9.44,9.45,9.43,9.43,19200.0,8.7507,8.76,8.7415,8.7415,19200.0
2013-04-01 11:40:00,9.44,9.44,9.43,9.43,9600.0,8.7507,8.7507,8.7415,8.7415,9600.0
2013-04-01 11:45:00,9.45,9.45,9.45,9.45,4000.0,8.76,8.76,8.76,8.76,4000.0
2013-04-01 11:50:00,9.45,9.45,9.45,9.45,1600.0,8.76,8.76,8.76,8.76,1600.0
2013-04-01 11:55:00,9.44,9.44,9.44,9.44,1600.0,8.7507,8.7507,8.7507,8.7507,1600.0
2013-04-01 12:00:00,9.44,9.44,9.43,9.43,4000.0,8.7507,8.7507,8.7415,8.7415,4000.0
2013-04-01 12:05:00,9.43,9.43,9.43,9.43,0.0,8.7415,8.7415,8.7415,8.7415,0.0
2013-04-01 12:10:00,9.45,9.45,9.45,9.45,6400.0,8.76,8.76,8.76,8.76,6400.0
2013-04-01 12:15:00,9.45,9.45,9.45,9.45,800.0,8.76,8.76,8.76,8.76,800.0
2013-04-01 12:20:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-04-01 12:25:00,9.43,9.43,9.43,9.43,800.0,8.7415,8.7415,8.7415,8.7415,800.0
2013-04-01 12:30:00,9.43,9.43,9.43,9.43,0.0,8.7415,8.7415,8.7415,8.7415,0.0
2013-04-01 12:35:00,9.43,9.43,9.43,9.43,0.0,8.7415,8.7415,8.7415,8.7415,0.0
2013-04-01 12:40:00,9.43,9.43,9.43,9.43,0.0,8.7415,8.7415,8.7415,8.7415,0.0
2013-04-01 12:45:00,9.44,9.44,9.44,9.44,800.0,8.7507,8.7507,8.7507,8.7507,800.0
2013-04-01 12:50:00,9.46,9.46,9.46,9.46,3200.0,8.7693,8.7693,8.7693,8.7693,3200.0
2013-04-01 12:55:00,9.45,9.46,9.45,9.46,5600.0,8.76,8.7693,8.76,8.7693,5600.0
2013-04-01 13:00:00,9.46,9.46,9.46,9.46,4800.0,8.7693,8.7693,8.7693,8.7693,4800.0
2013-04-01 13:05:00,9.48,9.48,9.47,9.47,4800.0,8.7878,8.7878,8.7785,8.7785,4800.0
2013-04-01 13:10:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-04-01 13:15:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-04-01 13:20:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-04-01 13:25:00,9.48,9.48,9.48,9.48,4000.0,8.7878,8.7878,8.7878,8.7878,4000.0
2013-04-01 13:30:00,9.48,9.48,9.48,9.48,0.0,8.7878,8.7878,8.7878,8.7878,0.0
2013-04-01 13:35:00,9.48,9.48,9.48,9.48,800.0,8.7878,8.7878,8.7878,8.7878,800.0
2013-04-01 13:40:00,9.48,9.48,9.45,9.45,22400.0,8.7878,8.7878,8.76,8.76,22400.0
2013-04-01 13:45:00,9.45,9.46,9.45,9.46,43200.0,8.76,8.7693,8.76,8.7693,43200.0
2013-04-01 13:50:00,9.46,9.46,9.46,9.46,3200.0,8.7693,8.7693,8.7693,8.7693,3200.0
2013-04-01 13:55:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-01 14:00:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-01 14:05:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-01 14:10:00,9.47,9.47,9.47,9.47,8000.0,8.7785,8.7785,8.7785,8.7785,8000.0
2013-04-01 14:15:00,9.47,9.47,9.47,9.47,4000.0,8.7785,8.7785,8.7785,8.7785,4000.0
2013-04-01 14:20:00,9.45,9.45,9.45,9.45,1600.0,8.76,8.76,8.76,8.76,1600.0
2013-04-01 14:25:00,9.44,9.45,9.44,9.45,7200.0,8.7507,8.76,8.7507,8.76,7200.0
2013-04-01 14:30:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-04-01 14:35:00,9.44,9.44,9.44,9.44,1600.0,8.7507,8.7507,8.7507,8.7507,1600.0
2013-04-01 14:40:00,9.43,9.43,9.43,9.43,6400.0,8.7415,8.7415,8.7415,8.7415,6400.0
2013-04-01 14:45:00,9.44,9.45,9.44,9.45,8000.0,8.7507,8.76,8.7507,8.76,8000.0
2013-04-01 14:50:00,9.45,9.46,9.44,9.45,17600.0,8.76,8.7693,8.7507,8.76,17600.0
2013-04-01 14:55:00,9.46,9.46,9.46,9.46,4000.0,8.7693,8.7693,8.7693,8.7693,4000.0
2013-04-01 15:00:00,9.44,9.45,9.44,9.45,26400.0,8.7507,8.76,8.7507,8.76,26400.0
2013-04-01 15:05:00,9.45,9.46,9.45,9.46,6400.0,8.76,8.7693,8.76,8.7693,6400.0
2013-04-01 15:10:00,9.44,9.44,9.43,9.43,6400.0,8.7507,8.7507,8.7415,8.7415,6400.0
2013-04-01 15:15:00,9.43,9.44,9.43,9.44,4000.0,8.7415,8.7507,8.7415,8.7507,4000.0
2013-04-01 15:20:00,9.42,9.42,9.42,9.42,5600.0,8.7322,8.7322,8.7322,8.7322,5600.0
2013-04-01 15:25:00,9.43,9.44,9.43,9.44,16000.0,8.7415,8.7507,8.7415,8.7507,16000.0
2013-04-01 15:30:00,9.42,9.42,9.42,9.42,5600.0,8.7322,8.7322,8.7322,8.7322,5600.0
2013-04-01 15:35:00,9.42,9.42,9.42,9.42,800.0,8.7322,8.7322,8.7322,8.7322,800.0
2013-04-01 15:40:00,9.41,9.44,9.41,9.44,7200.0,8.7229,8.7507,8.7229,8.7507,7200.0
2013-04-01 15:45:00,9.45,9.46,9.45,9.46,5600.0,8.76,8.7693,8.76,8.7693,5600.0
2013-04-01 15:50:00,9.46,9.46,9.45,9.45,24800.0,8.7693,8.7693,8.76,8.76,24800.0
2013-04-01 15:55:00,9.46,9.47,9.46,9.47,53600.0,8.7693,8.7785,8.7693,8.7785,53600.0
2013-04-02 09:30:00,9.56,9.59,9.55,9.59,71200.0,8.862,8.8898,8.8527,8.8898,71200.0
2013-04-02 09:35:00,9.59,9.59,9.58,9.59,55200.0,8.8898,8.8898,8.8805,8.8898,55200.0
2013-04-02 09:40:00,9.59,9.6,9.59,9.6,83200.0,8.8898,8.899,8.8898,8.899,83200.0
2013-04-02 09:45:00,9.6,9.61,9.58,9.61,44000.0,8.899,8.9083,8.8805,8.9083,44000.0
2013-04-02 09:50:00,9.6,9.63,9.6,9.61,116000.0,8.899,8.9269,8.899,8.9083,116000.0
2013-04-02 09:55:00,9.61,9.63,9.61,9.62,15200.0,8.9083,8.9269,8.9083,8.9176,15200.0
2013-04-02 10:00:00,9.63,9.64,9.63,9.64,152000.0,8.9269,8.9361,8.9269,8.9361,152000.0
2013-04-02 10:05:00,9.64,9.66,9.63,9.66,48000.0,8.9361,8.9547,8.9269,8.9547,48000.0
2013-04-02 10:10:00,9.65,9.65,9.63,9.63,79200.0,8.9454,8.9454,8.9269,8.9269,79200.0
2013-04-02 10:15:00,9.63,9.63,9.62,9.63,13600.0,8.9269,8.9269,8.9176,8.9269,13600.0
2013-04-02 10:20:00,9.63,9.64,9.63,9.63,16800.0,8.9269,8.9361,8.9269,8.9269,16800.0
2013-04-02 10:25:00,9.64,9.64,9.64,9.64,7200.0,8.9361,8.9361,8.9361,8.9361,7200.0
2013-04-02 10:30:00,9.63,9.63,9.61,9.62,57600.0,8.9269,8.9269,8.9083,8.9176,57600.0
2013-04-02 10:35:00,9.62,9.62,9.62,9.62,4000.0,8.9176,8.9176,8.9176,8.9176,4000.0
2013-04-02 10:40:00,9.64,9.65,9.64,9.65,5600.0,8.9361,8.9454,8.9361,8.9454,5600.0
2013-04-02 10:45:00,9.66,9.67,9.66,9.66,27200.0,8.9547,8.9639,8.9547,8.9547,27200.0
2013-04-02 10:50:00,9.67,9.68,9.67,9.68,64000.0,8.9639,8.9732,8.9639,8.9732,64000.0
2013-04-02 10:55:00,9.68,9.68,9.67,9.68,26400.0,8.9732,8.9732,8.9639,8.9732,26400.0
2013-04-02 11:00:00,9.68,9.69,9.68,9.69,9600.0,8.9732,8.9825,8.9732,8.9825,9600.0
2013-04-02 11:05:00,9.69,9.69,9.69,9.69,1600.0,8.9825,8.9825,8.9825,8.9825,1600.0
2013-04-02 11:10:00,9.68,9.68,9.67,9.68,41600.0,8.9732,8.9732,8.9639,8.9732,41600.0
2013-04-02 11:15:00,9.68,9.68,9.68,9.68,6400.0,8.9732,8.9732,8.9732,8.9732,6400.0
2013-04-02 11:20:00,9.68,9.69,9.68,9.69,2400.0,8.9732,8.9825,8.9732,8.9825,2400.0
2013-04-02 11:25:00,9.68,9.68,9.66,9.67,11200.0,8.9732,8.9732,8.9547,8.9639,11200.0
2013-04-02 11:30:00,9.67,9.67,9.67,9.67,12800.0,8.9639,8.9639,8.9639,8.9639,12800.0
2013-04-02 11:35:00,9.67,9.67,9.67,9.67,4800.0,8.9639,8.9639,8.9639,8.9639,4800.0
2013-04-02 11:40:00,9.66,9.66,9.66,9.66,73600.0,8.9547,8.9547,8.9547,8.9547,73600.0
2013-04-02 11:45:00,9.66,9.66,9.65,9.65,13600.0,8.9547,8.9547,8.9454,8.9454,13600.0
2013-04-02 11:50:00,9.66,9.66,9.66,9.66,800.0,8.9547,8.9547,8.9547,8.9547,800.0
2013-04-02 11:55:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 12:00:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 12:05:00,9.66,9.67,9.66,9.66,2400.0,8.9547,8.9639,8.9547,8.9547,2400.0
2013-04-02 12:10:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 12:15:00,9.67,9.67,9.67,9.67,800.0,8.9639,8.9639,8.9639,8.9639,800.0
2013-04-02 12:20:00,9.67,9.67,9.66,9.67,98400.0,8.9639,8.9639,8.9547,8.9639,98400.0
2013-04-02 12:25:00,9.67,9.67,9.67,9.67,3200.0,8.9639,8.9639,8.9639,8.9639,3200.0
2013-04-02 12:30:00,9.67,9.67,9.66,9.66,15200.0,8.9639,8.9639,8.9547,8.9547,15200.0
2013-04-02 12:35:00,9.66,9.66,9.66,9.66,800.0,8.9547,8.9547,8.9547,8.9547,800.0
2013-04-02 12:40:00,9.66,9.66,9.66,9.66,12000.0,8.9547,8.9547,8.9547,8.9547,12000.0
2013-04-02 12:45:00,9.67,9.67,9.67,9.67,800.0,8.9639,8.9639,8.9639,8.9639,800.0
2013-04-02 12:50:00,9.67,9.67,9.67,9.67,19200.0,8.9639,8.9639,8.9639,8.9639,19200.0
2013-04-02 12:55:00,9.67,9.67,9.67,9.67,6400.0,8.9639,8.9639,8.9639,8.9639,6400.0
2013-04-02 13:00:00,9.67,9.67,9.67,9.67,3200.0,8.9639,8.9639,8.9639,8.9639,3200.0
2013-04-02 13:05:00,9.66,9.66,9.66,9.66,81600.0,8.9547,8.9547,8.9547,8.9547,81600.0
2013-04-02 13:10:00,9.66,9.66,9.66,9.66,1600.0,8.9547,8.9547,8.9547,8.9547,1600.0
2013-04-02 13:15:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 13:20:00,9.65,9.65,9.65,9.65,2400.0,8.9454,8.9454,8.9454,8.9454,2400.0
2013-04-02 13:25:00,9.64,9.65,9.64,9.64,28800.0,8.9361,8.9454,8.9361,8.9361,28800.0
2013-04-02 13:30:00,9.64,9.65,9.64,9.65,2400.0,8.9361,8.9454,8.9361,8.9454,2400.0
2013-04-02 13:35:00,9.66,9.66,9.66,9.66,4000.0,8.9547,8.9547,8.9547,8.9547,4000.0
2013-04-02 13:40:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 13:45:00,9.67,9.67,9.67,9.67,4000.0,8.9639,8.9639,8.9639,8.9639,4000.0
2013-04-02 13:50:00,9.66,9.67,9.66,9.67,32800.0,8.9547,8.9639,8.9547,8.9639,32800.0
2013-04-02 13:55:00,9.67,9.67,9.67,9.67,12000.0,8.9639,8.9639,8.9639,8.9639,12000.0
2013-04-02 14:00:00,9.67,9.67,9.67,9.67,800.0,8.9639,8.9639,8.9639,8.9639,800.0
2013-04-02 14:05:00,9.66,9.66,9.66,9.66,1600.0,8.9547,8.9547,8.9547,8.9547,1600.0
2013-04-02 14:10:00,9.66,9.66,9.66,9.66,0.0,8.9547,8.9547,8.9547,8.9547,0.0
2013-04-02 14:15:00,9.66,9.66,9.66,9.66,4800.0,8.9547,8.9547,8.9547,8.9547,4800.0
2013-04-02 14:20:00,9.66,9.66,9.66,9.66,2400.0,8.9547,8.9547,8.9547,8.9547,2400.0
2013-04-02 14:25:00,9.66,9.66,9.64,9.64,4800.0,8.9547,8.9547,8.9361,8.9361,4800.0
2013-04-02 14:30:00,9.64,9.64,9.62,9.62,38400.0,8.9361,8.9361,8.9176,8.9176,38400.0
2013-04-02 14:35:00,9.61,9.63,9.61,9.63,20800.0,8.9083,8.9269,8.9083,8.9269,20800.0
2013-04-02 14:40:00,9.61,9.61,9.61,9.61,2400.0,8.9083,8.9083,8.9083,8.9083,2400.0
2013-04-02 14:45:00,9.61,9.61,9.61,9.61,0.0,8.9083,8.9083,8.9083,8.9083,0.0
2013-04-02 14:50:00,9.61,9.61,9.61,9.61,2400.0,8.9083,8.9083,8.9083,8.9083,2400.0
2013-04-02 14:55:00,9.61,9.62,9.61,9.62,14400.0,8.9083,8.9176,8.9083,8.9176,14400.0
2013-04-02 15:00:00,9.62,9.63,9.61,9.63,14400.0,8.9176,8.9269,8.9083,8.9269,14400.0
2013-04-02 15:05:00,9.62,9.63,9.62,9.63,64000.0,8.9176,8.9269,8.9176,8.9269,64000.0
2013-04-02 15:10:00,9.63,9.63,9.62,9.62,10400.0,8.9269,8.9269,8.9176,8.9176,10400.0
2013-04-02 15:15:00,9.62,9.62,9.61,9.61,15200.0,8.9176,8.9176,8.9083,8.9083,15200.0
2013-04-02 15:20:00,9.61,9.61,9.61,9.61,8800.0,8.9083,8.9083,8.9083,8.9083,8800.0
2013-04-02 15:25:00,9.62,9.62,9.61,9.61,8800.0,8.9176,8.9176,8.9083,8.9083,8800.0
2013-04-02 15:30:00,9.63,9.64,9.63,9.63,5600.0,8.9269,8.9361,8.9269,8.9269,5600.0
2013-04-02 15:35:00,9.61,9.62,9.61,9.62,16800.0,8.9083,8.9176,8.9083,8.9176,16800.0
2013-04-02 15:40:00,9.6,9.6,9.58,9.58,21600.0,8.899,8.899,8.8805,8.8805,21600.0
2013-04-02 15:45:00,9.58,9.61,9.58,9.6,32800.0,8.8805,8.9083,8.8805,8.899,32800.0
2013-04-02 15:50:00,9.61,9.62,9.61,9.61,13600.0,8.9083,8.9176,8.9083,8.9083,13600.0
2013-04-02 15:55:00,9.61,9.64,9.61,9.64,16000.0,8.9083,8.9361,8.9083,8.9361,16000.0
2013-04-03 09:30:00,9.64,9.68,9.64,9.67,54400.0,8.9361,8.9732,8.9361,8.9639,54400.0
2013-04-03 09:35:00,9.68,9.68,9.65,9.65,98400.0,8.9732,8.9732,8.9454,8.9454,98400.0
2013-04-03 09:40:00,9.65,9.65,9.62,9.62,45600.0,8.9454,8.9454,8.9176,8.9176,45600.0
2013-04-03 09:45:00,9.6,9.61,9.6,9.61,18400.0,8.899,8.9083,8.899,8.9083,18400.0
2013-04-03 09:50:00,9.62,9.62,9.61,9.61,2400.0,8.9176,8.9176,8.9083,8.9083,2400.0
2013-04-03 09:55:00,9.61,9.62,9.61,9.62,36000.0,8.9083,8.9176,8.9083,8.9176,36000.0
2013-04-03 10:00:00,9.62,9.62,9.57,9.57,136000.0,8.9176,8.9176,8.8712,8.8712,136000.0
2013-04-03 10:05:00,9.57,9.59,9.57,9.59,18400.0,8.8712,8.8898,8.8712,8.8898,18400.0
2013-04-03 10:10:00,9.6,9.6,9.58,9.58,12000.0,8.899,8.899,8.8805,8.8805,12000.0
2013-04-03 10:15:00,9.58,9.59,9.58,9.59,9600.0,8.8805,8.8898,8.8805,8.8898,9600.0
2013-04-03 10:20:00,9.59,9.61,9.58,9.61,24800.0,8.8898,8.9083,8.8805,8.9083,24800.0
2013-04-03 10:25:00,9.61,9.61,9.6,9.6,7200.0,8.9083,8.9083,8.899,8.899,7200.0
2013-04-03 10:30:00,9.59,9.59,9.58,9.58,8000.0,8.8898,8.8898,8.8805,8.8805,8000.0
2013-04-03 10:35:00,9.58,9.58,9.56,9.58,13600.0,8.8805,8.8805,8.862,8.8805,13600.0
2013-04-03 10:40:00,9.59,9.59,9.58,9.58,7200.0,8.8898,8.8898,8.8805,8.8805,7200.0
2013-04-03 10:45:00,9.58,9.58,9.58,9.58,3200.0,8.8805,8.8805,8.8805,8.8805,3200.0
2013-04-03 10:50:00,9.6,9.6,9.6,9.6,1600.0,8.899,8.899,8.899,8.899,1600.0
2013-04-03 10:55:00,9.58,9.58,9.55,9.55,83200.0,8.8805,8.8805,8.8527,8.8527,83200.0
2013-04-03 11:00:00,9.55,9.55,9.54,9.54,9600.0,8.8527,8.8527,8.8434,8.8434,9600.0
2013-04-03 11:05:00,9.54,9.54,9.52,9.53,42400.0,8.8434,8.8434,8.8249,8.8342,42400.0
2013-04-03 11:10:00,9.52,9.52,9.52,9.52,4000.0,8.8249,8.8249,8.8249,8.8249,4000.0
2013-04-03 11:15:00,9.53,9.53,9.52,9.53,6400.0,8.8342,8.8342,8.8249,8.8342,6400.0
2013-04-03 11:20:00,9.53,9.55,9.53,9.55,4800.0,8.8342,8.8527,8.8342,8.8527,4800.0
2013-04-03 11:25:00,9.54,9.54,9.54,9.54,16000.0,8.8434,8.8434,8.8434,8.8434,16000.0
2013-04-03 11:30:00,9.53,9.53,9.52,9.52,12000.0,8.8342,8.8342,8.8249,8.8249,12000.0
2013-04-03 11:35:00,9.52,9.52,9.52,9.52,1600.0,8.8249,8.8249,8.8249,8.8249,1600.0
2013-04-03 11:40:00,9.53,9.53,9.53,9.53,4800.0,8.8342,8.8342,8.8342,8.8342,4800.0
2013-04-03 11:45:00,9.53,9.54,9.53,9.54,4800.0,8.8342,8.8434,8.8342,8.8434,4800.0
2013-04-03 11:50:00,9.55,9.55,9.55,9.55,4800.0,8.8527,8.8527,8.8527,8.8527,4800.0
2013-04-03 11:55:00,9.55,9.55,9.55,9.55,1600.0,8.8527,8.8527,8.8527,8.8527,1600.0
2013-04-03 12:00:00,9.56,9.56,9.55,9.56,8000.0,8.862,8.862,8.8527,8.862,8000.0
2013-04-03 12:05:00,9.55,9.55,9.55,9.55,3200.0,8.8527,8.8527,8.8527,8.8527,3200.0
2013-04-03 12:10:00,9.55,9.55,9.55,9.55,0.0,8.8527,8.8527,8.8527,8.8527,0.0
2013-04-03 12:15:00,9.55,9.55,9.55,9.55,0.0,8.8527,8.8527,8.8527,8.8527,0.0
2013-04-03 12:20:00,9.54,9.54,9.54,9.54,800.0,8.8434,8.8434,8.8434,8.8434,800.0
2013-04-03 12:25:00,9.53,9.53,9.52,9.52,5600.0,8.8342,8.8342,8.8249,8.8249,5600.0
2013-04-03 12:30:00,9.54,9.54,9.54,9.54,4000.0,8.8434,8.8434,8.8434,8.8434,4000.0
2013-04-03 12:35:00,9.53,9.54,9.53,9.53,4800.0,8.8342,8.8434,8.8342,8.8342,4800.0
2013-04-03 12:40:00,9.52,9.52,9.5,9.5,19200.0,8.8249,8.8249,8.8063,8.8063,19200.0
2013-04-03 12:45:00,9.51,9.51,9.51,9.51,800.0,8.8156,8.8156,8.8156,8.8156,800.0
2013-04-03 12:50:00,9.5,9.52,9.5,9.52,52000.0,8.8063,8.8249,8.8063,8.8249,52000.0
2013-04-03 12:55:00,9.52,9.53,9.52,9.52,18400.0,8.8249,8.8342,8.8249,8.8249,18400.0
2013-04-03 13:00:00,9.52,9.53,9.52,9.53,6400.0,8.8249,8.8342,8.8249,8.8342,6400.0
2013-04-03 13:05:00,9.53,9.54,9.53,9.53,3200.0,8.8342,8.8434,8.8342,8.8342,3200.0
2013-04-03 13:10:00,9.53,9.53,9.53,9.53,0.0,8.8342,8.8342,8.8342,8.8342,0.0
2013-04-03 13:15:00,9.52,9.53,9.52,9.53,5600.0,8.8249,8.8342,8.8249,8.8342,5600.0
2013-04-03 13:20:00,9.53,9.53,9.51,9.52,12000.0,8.8342,8.8342,8.8156,8.8249,12000.0
2013-04-03 13:25:00,9.52,9.52,9.52,9.52,1600.0,8.8249,8.8249,8.8249,8.8249,1600.0
2013-04-03 13:30:00,9.51,9.51,9.47,9.47,24000.0,8.8156,8.8156,8.7785,8.7785,24000.0
2013-04-03 13:35:00,9.47,9.47,9.45,9.45,16000.0,8.7785,8.7785,8.76,8.76,16000.0
2013-04-03 13:40:00,9.45,9.46,9.44,9.45,43200.0,8.76,8.7693,8.7507,8.76,43200.0
2013-04-03 13:45:00,9.46,9.46,9.46,9.46,15200.0,8.7693,8.7693,8.7693,8.7693,15200.0
2013-04-03 13:50:00,9.46,9.46,9.43,9.45,27200.0,8.7693,8.7693,8.7415,8.76,27200.0
2013-04-03 13:55:00,9.45,9.46,9.44,9.44,32800.0,8.76,8.7693,8.7507,8.7507,32800.0
2013-04-03 14:00:00,9.43,9.45,9.42,9.44,71200.0,8.7415,8.76,8.7322,8.7507,71200.0
2013-04-03 14:05:00,9.45,9.46,9.43,9.46,51200.0,8.76,8.7693,8.7415,8.7693,51200.0
2013-04-03 14:10:00,9.46,9.47,9.46,9.46,18400.0,8.7693,8.7785,8.7693,8.7693,18400.0
2013-04-03 14:15:00,9.46,9.47,9.46,9.46,19200.0,8.7693,8.7785,8.7693,8.7693,19200.0
2013-04-03 14:20:00,9.47,9.47,9.45,9.45,15200.0,8.7785,8.7785,8.76,8.76,15200.0
2013-04-03 14:25:00,9.45,9.45,9.45,9.45,8000.0,8.76,8.76,8.76,8.76,8000.0
2013-04-03 14:30:00,9.45,9.47,9.44,9.46,14400.0,8.76,8.7785,8.7507,8.7693,14400.0
2013-04-03 14:35:00,9.47,9.47,9.46,9.47,5600.0,8.7785,8.7785,8.7693,8.7785,5600.0
2013-04-03 14:40:00,9.48,9.51,9.48,9.51,99200.0,8.7878,8.8156,8.7878,8.8156,99200.0
2013-04-03 14:45:00,9.49,9.5,9.49,9.49,15200.0,8.7971,8.8063,8.7971,8.7971,15200.0
2013-04-03 14:50:00,9.5,9.51,9.5,9.5,23200.0,8.8063,8.8156,8.8063,8.8063,23200.0
2013-04-03 14:55:00,9.5,9.5,9.49,9.49,12000.0,8.8063,8.8063,8.7971,8.7971,12000.0
2013-04-03 15:00:00,9.49,9.49,9.48,9.49,20000.0,8.7971,8.7971,8.7878,8.7971,20000.0
2013-04-03 15:05:00,9.48,9.48,9.47,9.48,8000.0,8.7878,8.7878,8.7785,8.7878,8000.0
2013-04-03 15:10:00,9.47,9.47,9.46,9.47,13600.0,8.7785,8.7785,8.7693,8.7785,13600.0
2013-04-03 15:15:00,9.47,9.47,9.46,9.46,9600.0,8.7785,8.7785,8.7693,8.7693,9600.0
2013-04-03 15:20:00,9.46,9.46,9.45,9.46,28800.0,8.7693,8.7693,8.76,8.7693,28800.0
2013-04-03 15:25:00,9.46,9.46,9.45,9.46,14400.0,8.7693,8.7693,8.76,8.7693,14400.0
2013-04-03 15:30:00,9.46,9.46,9.43,9.43,163200.0,8.7693,8.7693,8.7415,8.7415,163200.0
2013-04-03 15:35:00,9.43,9.43,9.4,9.41,102400.0,8.7415,8.7415,8.7136,8.7229,102400.0
2013-04-03 15:40:00,9.4,9.48,9.39,9.48,109600.0,8.7136,8.7878,8.7044,8.7878,109600.0
2013-04-03 15:45:00,9.47,9.48,9.46,9.47,65600.0,8.7785,8.7878,8.7693,8.7785,65600.0
2013-04-03 15:50:00,9.48,9.49,9.45,9.45,17600.0,8.7878,8.7971,8.76,8.76,17600.0
2013-04-03 15:55:00,9.46,9.48,9.45,9.45,34400.0,8.7693,8.7878,8.76,8.76,34400.0
2013-04-04 09:30:00,9.47,9.49,9.45,9.48,116000.0,8.7785,8.7971,8.76,8.7878,116000.0
2013-04-04 09:35:00,9.48,9.5,9.47,9.47,62400.0,8.7878,8.8063,8.7785,8.7785,62400.0
2013-04-04 09:40:00,9.47,9.53,9.47,9.53,37600.0,8.7785,8.8342,8.7785,8.8342,37600.0
2013-04-04 09:45:00,9.53,9.55,9.53,9.55,113600.0,8.8342,8.8527,8.8342,8.8527,113600.0
2013-04-04 09:50:00,9.54,9.56,9.54,9.55,16000.0,8.8434,8.862,8.8434,8.8527,16000.0
2013-04-04 09:55:00,9.55,9.56,9.54,9.55,16000.0,8.8527,8.862,8.8434,8.8527,16000.0
2013-04-04 10:00:00,9.54,9.59,9.54,9.58,21600.0,8.8434,8.8898,8.8434,8.8805,21600.0
2013-04-04 10:05:00,9.58,9.58,9.57,9.57,42400.0,8.8805,8.8805,8.8712,8.8712,42400.0
2013-04-04 10:10:00,9.57,9.57,9.54,9.55,126400.0,8.8712,8.8712,8.8434,8.8527,126400.0
2013-04-04 10:15:00,9.55,9.55,9.54,9.54,31200.0,8.8527,8.8527,8.8434,8.8434,31200.0
2013-04-04 10:20:00,9.53,9.54,9.53,9.53,55200.0,8.8342,8.8434,8.8342,8.8342,55200.0
2013-04-04 10:25:00,9.52,9.52,9.44,9.44,219200.0,8.8249,8.8249,8.7507,8.7507,219200.0
2013-04-04 10:30:00,9.45,9.48,9.45,9.47,96000.0,8.76,8.7878,8.76,8.7785,96000.0
2013-04-04 10:35:00,9.47,9.47,9.45,9.46,8000.0,8.7785,8.7785,8.76,8.7693,8000.0
2013-04-04 10:40:00,9.47,9.52,9.46,9.51,36800.0,8.7785,8.8249,8.7693,8.8156,36800.0
2013-04-04 10:45:00,9.51,9.51,9.51,9.51,8800.0,8.8156,8.8156,8.8156,8.8156,8800.0
2013-04-04 10:50:00,9.51,9.54,9.51,9.54,43200.0,8.8156,8.8434,8.8156,8.8434,43200.0
2013-04-04 10:55:00,9.53,9.54,9.5,9.51,29600.0,8.8342,8.8434,8.8063,8.8156,29600.0
2013-04-04 11:00:00,9.5,9.51,9.49,9.5,7200.0,8.8063,8.8156,8.7971,8.8063,7200.0
2013-04-04 11:05:00,9.51,9.51,9.51,9.51,1600.0,8.8156,8.8156,8.8156,8.8156,1600.0
2013-04-04 11:10:00,9.49,9.49,9.49,9.49,4800.0,8.7971,8.7971,8.7971,8.7971,4800.0
2013-04-04 11:15:00,9.49,9.49,9.49,9.49,1600.0,8.7971,8.7971,8.7971,8.7971,1600.0
2013-04-04 11:20:00,9.5,9.52,9.5,9.51,20800.0,8.8063,8.8249,8.8063,8.8156,20800.0
2013-04-04 11:25:00,9.52,9.52,9.52,9.52,800.0,8.8249,8.8249,8.8249,8.8249,800.0
2013-04-04 11:30:00,9.51,9.51,9.5,9.5,3200.0,8.8156,8.8156,8.8063,8.8063,3200.0
2013-04-04 11:35:00,9.48,9.49,9.46,9.46,26400.0,8.7878,8.7971,8.7693,8.7693,26400.0
2013-04-04 11:40:00,9.46,9.48,9.46,9.47,68000.0,8.7693,8.7878,8.7693,8.7785,68000.0
2013-04-04 11:45:00,9.47,9.48,9.47,9.48,9600.0,8.7785,8.7878,8.7785,8.7878,9600.0
2013-04-04 11:50:00,9.47,9.47,9.46,9.46,5600.0,8.7785,8.7785,8.7693,8.7693,5600.0
2013-04-04 11:55:00,9.47,9.47,9.47,9.47,4800.0,8.7785,8.7785,8.7785,8.7785,4800.0
2013-04-04 12:00:00,9.46,9.46,9.44,9.44,15200.0,8.7693,8.7693,8.7507,8.7507,15200.0
2013-04-04 12:05:00,9.44,9.44,9.43,9.43,65600.0,8.7507,8.7507,8.7415,8.7415,65600.0
2013-04-04 12:10:00,9.43,9.43,9.43,9.43,7200.0,8.7415,8.7415,8.7415,8.7415,7200.0
2013-04-04 12:15:00,9.44,9.44,9.44,9.44,1600.0,8.7507,8.7507,8.7507,8.7507,1600.0
2013-04-04 12:20:00,9.43,9.43,9.43,9.43,40800.0,8.7415,8.7415,8.7415,8.7415,40800.0
2013-04-04 12:25:00,9.43,9.43,9.43,9.43,800.0,8.7415,8.7415,8.7415,8.7415,800.0
2013-04-04 12:30:00,9.44,9.45,9.44,9.45,8800.0,8.7507,8.76,8.7507,8.76,8800.0
2013-04-04 12:35:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-04-04 12:40:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-04-04 12:45:00,9.45,9.47,9.45,9.47,22400.0,8.76,8.7785,8.76,8.7785,22400.0
2013-04-04 12:50:00,9.46,9.46,9.46,9.46,8800.0,8.7693,8.7693,8.7693,8.7693,8800.0
2013-04-04 12:55:00,9.45,9.46,9.45,9.46,10400.0,8.76,8.7693,8.76,8.7693,10400.0
2013-04-04 13:00:00,9.45,9.45,9.45,9.45,2400.0,8.76,8.76,8.76,8.76,2400.0
2013-04-04 13:05:00,9.44,9.44,9.44,9.44,4000.0,8.7507,8.7507,8.7507,8.7507,4000.0
2013-04-04 13:10:00,9.43,9.43,9.43,9.43,2400.0,8.7415,8.7415,8.7415,8.7415,2400.0
2013-04-04 13:15:00,9.43,9.43,9.42,9.43,15200.0,8.7415,8.7415,8.7322,8.7415,15200.0
2013-04-04 13:20:00,9.44,9.44,9.44,9.44,8000.0,8.7507,8.7507,8.7507,8.7507,8000.0
2013-04-04 13:25:00,9.44,9.44,9.44,9.44,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2013-04-04 13:30:00,9.44,9.44,9.44,9.44,8800.0,8.7507,8.7507,8.7507,8.7507,8800.0
2013-04-04 13:35:00,9.45,9.47,9.45,9.46,12800.0,8.76,8.7785,8.76,8.7693,12800.0
2013-04-04 13:40:00,9.47,9.51,9.47,9.51,13600.0,8.7785,8.8156,8.7785,8.8156,13600.0
2013-04-04 13:45:00,9.5,9.51,9.5,9.51,5600.0,8.8063,8.8156,8.8063,8.8156,5600.0
2013-04-04 13:50:00,9.5,9.51,9.5,9.51,8800.0,8.8063,8.8156,8.8063,8.8156,8800.0
2013-04-04 13:55:00,9.5,9.51,9.5,9.51,5600.0,8.8063,8.8156,8.8063,8.8156,5600.0
2013-04-04 14:00:00,9.51,9.51,9.51,9.51,3200.0,8.8156,8.8156,8.8156,8.8156,3200.0
2013-04-04 14:05:00,9.5,9.5,9.5,9.5,4800.0,8.8063,8.8063,8.8063,8.8063,4800.0
2013-04-04 14:10:00,9.5,9.5,9.5,9.5,0.0,8.8063,8.8063,8.8063,8.8063,0.0
2013-04-04 14:15:00,9.52,9.52,9.52,9.52,4000.0,8.8249,8.8249,8.8249,8.8249,4000.0
2013-04-04 14:20:00,9.52,9.54,9.51,9.54,11200.0,8.8249,8.8434,8.8156,8.8434,11200.0
2013-04-04 14:25:00,9.54,9.54,9.54,9.54,0.0,8.8434,8.8434,8.8434,8.8434,0.0
2013-04-04 14:30:00,9.54,9.54,9.54,9.54,6400.0,8.8434,8.8434,8.8434,8.8434,6400.0
2013-04-04 14:35:00,9.54,9.54,9.54,9.54,1600.0,8.8434,8.8434,8.8434,8.8434,1600.0
2013-04-04 14:40:00,9.53,9.53,9.53,9.53,16000.0,8.8342,8.8342,8.8342,8.8342,16000.0
2013-04-04 14:45:00,9.52,9.53,9.52,9.53,4800.0,8.8249,8.8342,8.8249,8.8342,4800.0
2013-04-04 14:50:00,9.53,9.53,9.53,9.53,0.0,8.8342,8.8342,8.8342,8.8342,0.0
2013-04-04 14:55:00,9.51,9.51,9.51,9.51,4000.0,8.8156,8.8156,8.8156,8.8156,4000.0
2013-04-04 15:00:00,9.51,9.51,9.51,9.51,0.0,8.8156,8.8156,8.8156,8.8156,0.0
2013-04-04 15:05:00,9.53,9.53,9.52,9.52,20800.0,8.8342,8.8342,8.8249,8.8249,20800.0
2013-04-04 15:10:00,9.52,9.52,9.52,9.52,0.0,8.8249,8.8249,8.8249,8.8249,0.0
2013-04-04 15:15:00,9.51,9.51,9.49,9.49,6400.0,8.8156,8.8156,8.7971,8.7971,6400.0
2013-04-04 15:20:00,9.5,9.5,9.5,9.5,5600.0,8.8063,8.8063,8.8063,8.8063,5600.0
2013-04-04 15:25:00,9.49,9.51,9.49,9.51,1600.0,8.7971,8.8156,8.7971,8.8156,1600.0
2013-04-04 15:30:00,9.5,9.5,9.5,9.5,800.0,8.8063,8.8063,8.8063,8.8063,800.0
2013-04-04 15:35:00,9.52,9.52,9.52,9.52,800.0,8.8249,8.8249,8.8249,8.8249,800.0
2013-04-04 15:40:00,9.52,9.53,9.52,9.53,6400.0,8.8249,8.8342,8.8249,8.8342,6400.0
2013-04-04 15:45:00,9.53,9.53,9.53,9.53,3200.0,8.8342,8.8342,8.8342,8.8342,3200.0
2013-04-04 15:50:00,9.52,9.54,9.52,9.54,6400.0,8.8249,8.8434,8.8249,8.8434,6400.0
2013-04-04 15:55:00,9.53,9.55,9.53,9.54,43200.0,8.8342,8.8527,8.8342,8.8434,43200.0
2013-04-05 09:30:00,9.23,9.24,9.21,9.24,394400.0,8.5561,8.5653,8.5375,8.5653,394400.0
2013-04-05 09:35:00,9.24,9.3,9.24,9.29,186400.0,8.5653,8.6209,8.5653,8.6117,186400.0
2013-04-05 09:40:00,9.29,9.29,9.26,9.28,141600.0,8.6117,8.6117,8.5839,8.6024,141600.0
2013-04-05 09:45:00,9.28,9.29,9.27,9.29,102400.0,8.6024,8.6117,8.5931,8.6117,102400.0
2013-04-05 09:50:00,9.28,9.29,9.22,9.24,156000.0,8.6024,8.6117,8.5468,8.5653,156000.0
2013-04-05 09:55:00,9.24,9.26,9.21,9.22,164800.0,8.5653,8.5839,8.5375,8.5468,164800.0
2013-04-05 10:00:00,9.22,9.24,9.21,9.24,107200.0,8.5468,8.5653,8.5375,8.5653,107200.0
2013-04-05 10:05:00,9.24,9.25,9.22,9.25,21600.0,8.5653,8.5746,8.5468,8.5746,21600.0
2013-04-05 10:10:00,9.25,9.26,9.23,9.24,53600.0,8.5746,8.5839,8.5561,8.5653,53600.0
2013-04-05 10:15:00,9.23,9.24,9.22,9.23,78400.0,8.5561,8.5653,8.5468,8.5561,78400.0
2013-04-05 10:20:00,9.23,9.26,9.23,9.25,60800.0,8.5561,8.5839,8.5561,8.5746,60800.0
2013-04-05 10:25:00,9.26,9.28,9.25,9.27,35200.0,8.5839,8.6024,8.5746,8.5931,35200.0
2013-04-05 10:30:00,9.28,9.29,9.26,9.26,28000.0,8.6024,8.6117,8.5839,8.5839,28000.0
2013-04-05 10:35:00,9.26,9.27,9.26,9.27,18400.0,8.5839,8.5931,8.5839,8.5931,18400.0
2013-04-05 10:40:00,9.28,9.28,9.25,9.26,12000.0,8.6024,8.6024,8.5746,8.5839,12000.0
2013-04-05 10:45:00,9.26,9.27,9.26,9.27,4000.0,8.5839,8.5931,8.5839,8.5931,4000.0
2013-04-05 10:50:00,9.28,9.3,9.27,9.3,17600.0,8.6024,8.6209,8.5931,8.6209,17600.0
2013-04-05 10:55:00,9.31,9.31,9.3,9.31,7200.0,8.6302,8.6302,8.6209,8.6302,7200.0
2013-04-05 11:00:00,9.29,9.34,9.29,9.34,89600.0,8.6117,8.658,8.6117,8.658,89600.0
2013-04-05 11:05:00,9.34,9.34,9.32,9.33,24800.0,8.658,8.658,8.6395,8.6488,24800.0
2013-04-05 11:10:00,9.32,9.36,9.32,9.36,20000.0,8.6395,8.6766,8.6395,8.6766,20000.0
2013-04-05 11:15:00,9.35,9.36,9.35,9.35,10400.0,8.6673,8.6766,8.6673,8.6673,10400.0
2013-04-05 11:20:00,9.35,9.35,9.34,9.35,52800.0,8.6673,8.6673,8.658,8.6673,52800.0
2013-04-05 11:25:00,9.35,9.35,9.33,9.34,92000.0,8.6673,8.6673,8.6488,8.658,92000.0
2013-04-05 11:30:00,9.34,9.34,9.33,9.34,28000.0,8.658,8.658,8.6488,8.658,28000.0
2013-04-05 11:35:00,9.33,9.33,9.31,9.32,26400.0,8.6488,8.6488,8.6302,8.6395,26400.0
2013-04-05 11:40:00,9.32,9.33,9.32,9.32,116800.0,8.6395,8.6488,8.6395,8.6395,116800.0
2013-04-05 11:45:00,9.33,9.34,9.33,9.34,20000.0,8.6488,8.658,8.6488,8.658,20000.0
2013-04-05 11:50:00,9.34,9.34,9.32,9.32,5600.0,8.658,8.658,8.6395,8.6395,5600.0
2013-04-05 11:55:00,9.31,9.32,9.31,9.31,22400.0,8.6302,8.6395,8.6302,8.6302,22400.0
2013-04-05 12:00:00,9.31,9.31,9.3,9.31,4800.0,8.6302,8.6302,8.6209,8.6302,4800.0
2013-04-05 12:05:00,9.31,9.32,9.31,9.32,16000.0,8.6302,8.6395,8.6302,8.6395,16000.0
2013-04-05 12:10:00,9.32,9.32,9.32,9.32,6400.0,8.6395,8.6395,8.6395,8.6395,6400.0
2013-04-05 12:15:00,9.31,9.32,9.31,9.32,4000.0,8.6302,8.6395,8.6302,8.6395,4000.0
2013-04-05 12:20:00,9.32,9.32,9.32,9.32,0.0,8.6395,8.6395,8.6395,8.6395,0.0
2013-04-05 12:25:00,9.3,9.3,9.3,9.3,800.0,8.6209,8.6209,8.6209,8.6209,800.0
2013-04-05 12:30:00,9.33,9.33,9.32,9.32,3200.0,8.6488,8.6488,8.6395,8.6395,3200.0
2013-04-05 12:35:00,9.32,9.34,9.32,9.34,1600.0,8.6395,8.658,8.6395,8.658,1600.0
2013-04-05 12:40:00,9.34,9.34,9.34,9.34,800.0,8.658,8.658,8.658,8.658,800.0
2013-04-05 12:45:00,9.36,9.36,9.35,9.36,48000.0,8.6766,8.6766,8.6673,8.6766,48000.0
2013-04-05 12:50:00,9.35,9.35,9.35,9.35,13600.0,8.6673,8.6673,8.6673,8.6673,13600.0
2013-04-05 12:55:00,9.34,9.34,9.33,9.34,9600.0,8.658,8.658,8.6488,8.658,9600.0
2013-04-05 13:00:00,9.34,9.34,9.34,9.34,0.0,8.658,8.658,8.658,8.658,0.0
2013-04-05 13:05:00,9.34,9.35,9.34,9.35,8000.0,8.658,8.6673,8.658,8.6673,8000.0
2013-04-05 13:10:00,9.35,9.36,9.35,9.36,17600.0,8.6673,8.6766,8.6673,8.6766,17600.0
2013-04-05 13:15:00,9.35,9.37,9.35,9.37,9600.0,8.6673,8.6858,8.6673,8.6858,9600.0
2013-04-05 13:20:00,9.37,9.37,9.37,9.37,16800.0,8.6858,8.6858,8.6858,8.6858,16800.0
2013-04-05 13:25:00,9.36,9.38,9.36,9.37,88000.0,8.6766,8.6951,8.6766,8.6858,88000.0
2013-04-05 13:30:00,9.37,9.38,9.37,9.38,7200.0,8.6858,8.6951,8.6858,8.6951,7200.0
2013-04-05 13:35:00,9.36,9.36,9.36,9.36,4800.0,8.6766,8.6766,8.6766,8.6766,4800.0
2013-04-05 13:40:00,9.37,9.37,9.37,9.37,1600.0,8.6858,8.6858,8.6858,8.6858,1600.0
2013-04-05 13:45:00,9.37,9.38,9.37,9.37,10400.0,8.6858,8.6951,8.6858,8.6858,10400.0
2013-04-05 13:50:00,9.38,9.38,9.38,9.38,5600.0,8.6951,8.6951,8.6951,8.6951,5600.0
2013-04-05 13:55:00,9.37,9.37,9.36,9.36,4000.0,8.6858,8.6858,8.6766,8.6766,4000.0
2013-04-05 14:00:00,9.36,9.37,9.36,9.37,39200.0,8.6766,8.6858,8.6766,8.6858,39200.0
2013-04-05 14:05:00,9.37,9.37,9.37,9.37,8000.0,8.6858,8.6858,8.6858,8.6858,8000.0
2013-04-05 14:10:00,9.36,9.36,9.35,9.35,4800.0,8.6766,8.6766,8.6673,8.6673,4800.0
2013-04-05 14:15:00,9.35,9.35,9.35,9.35,2400.0,8.6673,8.6673,8.6673,8.6673,2400.0
2013-04-05 14:20:00,9.36,9.36,9.36,9.36,3200.0,8.6766,8.6766,8.6766,8.6766,3200.0
2013-04-05 14:25:00,9.37,9.38,9.37,9.38,5600.0,8.6858,8.6951,8.6858,8.6951,5600.0
2013-04-05 14:30:00,9.39,9.39,9.39,9.39,9600.0,8.7044,8.7044,8.7044,8.7044,9600.0
2013-04-05 14:35:00,9.39,9.4,9.39,9.4,13600.0,8.7044,8.7136,8.7044,8.7136,13600.0
2013-04-05 14:40:00,9.4,9.4,9.4,9.4,54400.0,8.7136,8.7136,8.7136,8.7136,54400.0
2013-04-05 14:45:00,9.38,9.4,9.38,9.39,9600.0,8.6951,8.7136,8.6951,8.7044,9600.0
2013-04-05 14:50:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-04-05 14:55:00,9.39,9.39,9.39,9.39,6400.0,8.7044,8.7044,8.7044,8.7044,6400.0
2013-04-05 15:00:00,9.38,9.38,9.36,9.36,18400.0,8.6951,8.6951,8.6766,8.6766,18400.0
2013-04-05 15:05:00,9.36,9.37,9.36,9.37,3200.0,8.6766,8.6858,8.6766,8.6858,3200.0
2013-04-05 15:10:00,9.37,9.38,9.37,9.38,1600.0,8.6858,8.6951,8.6858,8.6951,1600.0
2013-04-05 15:15:00,9.38,9.38,9.37,9.37,7200.0,8.6951,8.6951,8.6858,8.6858,7200.0
2013-04-05 15:20:00,9.35,9.35,9.35,9.35,2400.0,8.6673,8.6673,8.6673,8.6673,2400.0
2013-04-05 15:25:00,9.37,9.37,9.36,9.36,27200.0,8.6858,8.6858,8.6766,8.6766,27200.0
2013-04-05 15:30:00,9.36,9.36,9.35,9.36,12000.0,8.6766,8.6766,8.6673,8.6766,12000.0
2013-04-05 15:35:00,9.36,9.41,9.36,9.41,262400.0,8.6766,8.7229,8.6766,8.7229,262400.0
2013-04-05 15:40:00,9.42,9.44,9.42,9.43,40000.0,8.7322,8.7507,8.7322,8.7415,40000.0
2013-04-05 15:45:00,9.43,9.46,9.43,9.46,19200.0,8.7415,8.7693,8.7415,8.7693,19200.0
2013-04-05 15:50:00,9.46,9.46,9.45,9.45,66400.0,8.7693,8.7693,8.76,8.76,66400.0
2013-04-05 15:55:00,9.46,9.49,9.45,9.46,159200.0,8.7693,8.7971,8.76,8.7693,159200.0
2013-04-08 09:30:00,9.47,9.47,9.4,9.42,70400.0,8.7785,8.7785,8.7136,8.7322,70400.0
2013-04-08 09:35:00,9.42,9.44,9.42,9.42,41600.0,8.7322,8.7507,8.7322,8.7322,41600.0
2013-04-08 09:40:00,9.42,9.42,9.41,9.41,52800.0,8.7322,8.7322,8.7229,8.7229,52800.0
2013-04-08 09:45:00,9.4,9.4,9.38,9.4,74400.0,8.7136,8.7136,8.6951,8.7136,74400.0
2013-04-08 09:50:00,9.4,9.4,9.35,9.36,48000.0,8.7136,8.7136,8.6673,8.6766,48000.0
2013-04-08 09:55:00,9.37,9.39,9.37,9.38,9600.0,8.6858,8.7044,8.6858,8.6951,9600.0
2013-04-08 10:00:00,9.39,9.39,9.37,9.37,9600.0,8.7044,8.7044,8.6858,8.6858,9600.0
2013-04-08 10:05:00,9.4,9.4,9.39,9.4,30400.0,8.7136,8.7136,8.7044,8.7136,30400.0
2013-04-08 10:10:00,9.4,9.4,9.38,9.38,15200.0,8.7136,8.7136,8.6951,8.6951,15200.0
2013-04-08 10:15:00,9.35,9.35,9.35,9.35,2400.0,8.6673,8.6673,8.6673,8.6673,2400.0
2013-04-08 10:20:00,9.35,9.36,9.35,9.36,2400.0,8.6673,8.6766,8.6673,8.6766,2400.0
2013-04-08 10:25:00,9.36,9.36,9.35,9.36,18400.0,8.6766,8.6766,8.6673,8.6766,18400.0
2013-04-08 10:30:00,9.37,9.38,9.37,9.38,12800.0,8.6858,8.6951,8.6858,8.6951,12800.0
2013-04-08 10:35:00,9.38,9.39,9.38,9.38,9600.0,8.6951,8.7044,8.6951,8.6951,9600.0
2013-04-08 10:40:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-04-08 10:45:00,9.4,9.41,9.4,9.41,6400.0,8.7136,8.7229,8.7136,8.7229,6400.0
2013-04-08 10:50:00,9.4,9.41,9.4,9.4,28800.0,8.7136,8.7229,8.7136,8.7136,28800.0
2013-04-08 10:55:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-04-08 11:00:00,9.39,9.39,9.38,9.38,9600.0,8.7044,8.7044,8.6951,8.6951,9600.0
2013-04-08 11:05:00,9.38,9.4,9.38,9.4,30400.0,8.6951,8.7136,8.6951,8.7136,30400.0
2013-04-08 11:10:00,9.39,9.4,9.39,9.4,6400.0,8.7044,8.7136,8.7044,8.7136,6400.0
2013-04-08 11:15:00,9.41,9.41,9.38,9.39,10400.0,8.7229,8.7229,8.6951,8.7044,10400.0
2013-04-08 11:20:00,9.39,9.4,9.39,9.4,4000.0,8.7044,8.7136,8.7044,8.7136,4000.0
2013-04-08 11:25:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-04-08 11:30:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-04-08 11:35:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-04-08 11:40:00,9.4,9.4,9.4,9.4,20000.0,8.7136,8.7136,8.7136,8.7136,20000.0
2013-04-08 11:45:00,9.39,9.4,9.39,9.4,9600.0,8.7044,8.7136,8.7044,8.7136,9600.0
2013-04-08 11:50:00,9.38,9.38,9.37,9.37,33600.0,8.6951,8.6951,8.6858,8.6858,33600.0
2013-04-08 11:55:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-04-08 12:00:00,9.37,9.37,9.37,9.37,4000.0,8.6858,8.6858,8.6858,8.6858,4000.0
2013-04-08 12:05:00,9.37,9.37,9.37,9.37,0.0,8.6858,8.6858,8.6858,8.6858,0.0
2013-04-08 12:10:00,9.38,9.38,9.37,9.37,62400.0,8.6951,8.6951,8.6858,8.6858,62400.0
2013-04-08 12:15:00,9.37,9.37,9.37,9.37,16000.0,8.6858,8.6858,8.6858,8.6858,16000.0
2013-04-08 12:20:00,9.36,9.36,9.35,9.36,18400.0,8.6766,8.6766,8.6673,8.6766,18400.0
2013-04-08 12:25:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-04-08 12:30:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-04-08 12:35:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-04-08 12:40:00,9.39,9.39,9.39,9.39,12800.0,8.7044,8.7044,8.7044,8.7044,12800.0
2013-04-08 12:45:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-08 12:50:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-08 12:55:00,9.39,9.39,9.39,9.39,8000.0,8.7044,8.7044,8.7044,8.7044,8000.0
2013-04-08 13:00:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-08 13:05:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-08 13:10:00,9.4,9.41,9.4,9.41,9600.0,8.7136,8.7229,8.7136,8.7229,9600.0
2013-04-08 13:15:00,9.41,9.41,9.4,9.41,68800.0,8.7229,8.7229,8.7136,8.7229,68800.0
2013-04-08 13:20:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-04-08 13:25:00,9.4,9.4,9.4,9.4,0.0,8.7136,8.7136,8.7136,8.7136,0.0
2013-04-08 13:30:00,9.41,9.41,9.41,9.41,1600.0,8.7229,8.7229,8.7229,8.7229,1600.0
2013-04-08 13:35:00,9.41,9.41,9.4,9.4,18400.0,8.7229,8.7229,8.7136,8.7136,18400.0
2013-04-08 13:40:00,9.43,9.43,9.43,9.43,4000.0,8.7415,8.7415,8.7415,8.7415,4000.0
2013-04-08 13:45:00,9.44,9.45,9.44,9.45,23200.0,8.7507,8.76,8.7507,8.76,23200.0
2013-04-08 13:50:00,9.45,9.45,9.45,9.45,4800.0,8.76,8.76,8.76,8.76,4800.0
2013-04-08 13:55:00,9.46,9.47,9.46,9.47,4800.0,8.7693,8.7785,8.7693,8.7785,4800.0
2013-04-08 14:00:00,9.46,9.46,9.46,9.46,2400.0,8.7693,8.7693,8.7693,8.7693,2400.0
2013-04-08 14:05:00,9.47,9.47,9.46,9.46,15200.0,8.7785,8.7785,8.7693,8.7693,15200.0
2013-04-08 14:10:00,9.47,9.49,9.47,9.48,16800.0,8.7785,8.7971,8.7785,8.7878,16800.0
2013-04-08 14:15:00,9.49,9.49,9.49,9.49,800.0,8.7971,8.7971,8.7971,8.7971,800.0
2013-04-08 14:20:00,9.48,9.48,9.47,9.47,5600.0,8.7878,8.7878,8.7785,8.7785,5600.0
2013-04-08 14:25:00,9.48,9.48,9.48,9.48,800.0,8.7878,8.7878,8.7878,8.7878,800.0
2013-04-08 14:30:00,9.48,9.48,9.48,9.48,6400.0,8.7878,8.7878,8.7878,8.7878,6400.0
2013-04-08 14:35:00,9.48,9.48,9.48,9.48,0.0,8.7878,8.7878,8.7878,8.7878,0.0
2013-04-08 14:40:00,9.48,9.48,9.48,9.48,0.0,8.7878,8.7878,8.7878,8.7878,0.0
2013-04-08 14:45:00,9.5,9.5,9.5,9.5,8800.0,8.8063,8.8063,8.8063,8.8063,8800.0
2013-04-08 14:50:00,9.5,9.5,9.49,9.49,7200.0,8.8063,8.8063,8.7971,8.7971,7200.0
2013-04-08 14:55:00,9.49,9.49,9.49,9.49,4800.0,8.7971,8.7971,8.7971,8.7971,4800.0
2013-04-08 15:00:00,9.49,9.49,9.48,9.48,112000.0,8.7971,8.7971,8.7878,8.7878,112000.0
2013-04-08 15:05:00,9.49,9.49,9.48,9.49,29600.0,8.7971,8.7971,8.7878,8.7971,29600.0
2013-04-08 15:10:00,9.48,9.5,9.48,9.5,9600.0,8.7878,8.8063,8.7878,8.8063,9600.0
2013-04-08 15:15:00,9.5,9.5,9.49,9.49,4800.0,8.8063,8.8063,8.7971,8.7971,4800.0
2013-04-08 15:20:00,9.49,9.49,9.49,9.49,5600.0,8.7971,8.7971,8.7971,8.7971,5600.0
2013-04-08 15:25:00,9.5,9.5,9.5,9.5,8000.0,8.8063,8.8063,8.8063,8.8063,8000.0
2013-04-08 15:30:00,9.51,9.52,9.51,9.52,3200.0,8.8156,8.8249,8.8156,8.8249,3200.0
2013-04-08 15:35:00,9.52,9.53,9.52,9.52,16000.0,8.8249,8.8342,8.8249,8.8249,16000.0
2013-04-08 15:40:00,9.52,9.53,9.52,9.53,12000.0,8.8249,8.8342,8.8249,8.8342,12000.0
2013-04-08 15:45:00,9.53,9.53,9.53,9.53,13600.0,8.8342,8.8342,8.8342,8.8342,13600.0
2013-04-08 15:50:00,9.53,9.54,9.53,9.54,52800.0,8.8342,8.8434,8.8342,8.8434,52800.0
2013-04-08 15:55:00,9.54,9.56,9.54,9.56,53600.0,8.8434,8.862,8.8434,8.862,53600.0
2013-04-09 09:30:00,9.6,9.63,9.6,9.63,70400.0,8.899,8.9269,8.899,8.9269,70400.0
2013-04-09 09:35:00,9.61,9.61,9.61,9.61,25600.0,8.9083,8.9083,8.9083,8.9083,25600.0
2013-04-09 09:40:00,9.62,9.62,9.59,9.59,16000.0,8.9176,8.9176,8.8898,8.8898,16000.0
2013-04-09 09:45:00,9.58,9.6,9.58,9.6,58400.0,8.8805,8.899,8.8805,8.899,58400.0
2013-04-09 09:50:00,9.59,9.59,9.56,9.56,64000.0,8.8898,8.8898,8.862,8.862,64000.0
2013-04-09 09:55:00,9.57,9.57,9.54,9.55,59200.0,8.8712,8.8712,8.8434,8.8527,59200.0
2013-04-09 10:00:00,9.55,9.57,9.55,9.55,58400.0,8.8527,8.8712,8.8527,8.8527,58400.0
2013-04-09 10:05:00,9.56,9.58,9.56,9.57,32800.0,8.862,8.8805,8.862,8.8712,32800.0
2013-04-09 10:10:00,9.58,9.58,9.58,9.58,42400.0,8.8805,8.8805,8.8805,8.8805,42400.0
2013-04-09 10:15:00,9.58,9.59,9.56,9.56,16800.0,8.8805,8.8898,8.862,8.862,16800.0
2013-04-09 10:20:00,9.57,9.59,9.57,9.59,4000.0,8.8712,8.8898,8.8712,8.8898,4000.0
2013-04-09 10:25:00,9.6,9.61,9.6,9.6,24000.0,8.899,8.9083,8.899,8.899,24000.0
2013-04-09 10:30:00,9.6,9.6,9.58,9.59,62400.0,8.899,8.899,8.8805,8.8898,62400.0
2013-04-09 10:35:00,9.6,9.61,9.6,9.6,10400.0,8.899,8.9083,8.899,8.899,10400.0
2013-04-09 10:40:00,9.59,9.59,9.58,9.58,10400.0,8.8898,8.8898,8.8805,8.8805,10400.0
2013-04-09 10:45:00,9.57,9.58,9.56,9.58,14400.0,8.8712,8.8805,8.862,8.8805,14400.0
2013-04-09 10:50:00,9.57,9.57,9.56,9.56,19200.0,8.8712,8.8712,8.862,8.862,19200.0
2013-04-09 10:55:00,9.57,9.57,9.56,9.56,5600.0,8.8712,8.8712,8.862,8.862,5600.0
2013-04-09 11:00:00,9.56,9.56,9.56,9.56,0.0,8.862,8.862,8.862,8.862,0.0
2013-04-09 11:05:00,9.59,9.59,9.59,9.59,2400.0,8.8898,8.8898,8.8898,8.8898,2400.0
2013-04-09 11:10:00,9.59,9.6,9.59,9.59,16800.0,8.8898,8.899,8.8898,8.8898,16800.0
2013-04-09 11:15:00,9.59,9.6,9.59,9.6,49600.0,8.8898,8.899,8.8898,8.899,49600.0
2013-04-09 11:20:00,9.57,9.57,9.56,9.57,19200.0,8.8712,8.8712,8.862,8.8712,19200.0
2013-04-09 11:25:00,9.57,9.58,9.57,9.58,7200.0,8.8712,8.8805,8.8712,8.8805,7200.0
2013-04-09 11:30:00,9.58,9.58,9.58,9.58,0.0,8.8805,8.8805,8.8805,8.8805,0.0
2013-04-09 11:35:00,9.6,9.6,9.6,9.6,6400.0,8.899,8.899,8.899,8.899,6400.0
2013-04-09 11:40:00,9.6,9.6,9.6,9.6,0.0,8.899,8.899,8.899,8.899,0.0
2013-04-09 11:45:00,9.6,9.6,9.6,9.6,0.0,8.899,8.899,8.899,8.899,0.0
2013-04-09 11:50:00,9.61,9.61,9.61,9.61,800.0,8.9083,8.9083,8.9083,8.9083,800.0
2013-04-09 11:55:00,9.61,9.62,9.61,9.62,20800.0,8.9083,8.9176,8.9083,8.9176,20800.0
2013-04-09 12:00:00,9.62,9.62,9.62,9.62,21600.0,8.9176,8.9176,8.9176,8.9176,21600.0
2013-04-09 12:05:00,9.62,9.62,9.62,9.62,2400.0,8.9176,8.9176,8.9176,8.9176,2400.0
2013-04-09 12:10:00,9.63,9.63,9.63,9.63,800.0,8.9269,8.9269,8.9269,8.9269,800.0
2013-04-09 12:15:00,9.63,9.63,9.63,9.63,4000.0,8.9269,8.9269,8.9269,8.9269,4000.0
2013-04-09 12:20:00,9.63,9.63,9.63,9.63,4000.0,8.9269,8.9269,8.9269,8.9269,4000.0
2013-04-09 12:25:00,9.63,9.63,9.63,9.63,9600.0,8.9269,8.9269,8.9269,8.9269,9600.0
2013-04-09 12:30:00,9.64,9.68,9.64,9.68,280800.0,8.9361,8.9732,8.9361,8.9732,280800.0
2013-04-09 12:35:00,9.67,9.68,9.67,9.67,28800.0,8.9639,8.9732,8.9639,8.9639,28800.0
2013-04-09 12:40:00,9.67,9.67,9.67,9.67,0.0,8.9639,8.9639,8.9639,8.9639,0.0
2013-04-09 12:45:00,9.67,9.67,9.67,9.67,14400.0,8.9639,8.9639,8.9639,8.9639,14400.0
2013-04-09 12:50:00,9.67,9.67,9.66,9.66,8800.0,8.9639,8.9639,8.9547,8.9547,8800.0
2013-04-09 12:55:00,9.67,9.67,9.66,9.66,4000.0,8.9639,8.9639,8.9547,8.9547,4000.0
2013-04-09 13:00:00,9.68,9.69,9.67,9.68,20800.0,8.9732,8.9825,8.9639,8.9732,20800.0
2013-04-09 13:05:00,9.68,9.68,9.68,9.68,3200.0,8.9732,8.9732,8.9732,8.9732,3200.0
2013-04-09 13:10:00,9.67,9.68,9.67,9.68,1600.0,8.9639,8.9732,8.9639,8.9732,1600.0
2013-04-09 13:15:00,9.69,9.72,9.69,9.72,21600.0,8.9825,9.0103,8.9825,9.0103,21600.0
2013-04-09 13:20:00,9.72,9.72,9.71,9.72,11200.0,9.0103,9.0103,9.001,9.0103,11200.0
2013-04-09 13:25:00,9.75,9.75,9.74,9.75,3200.0,9.0381,9.0381,9.0288,9.0381,3200.0
2013-04-09 13:30:00,9.75,9.75,9.74,9.74,11200.0,9.0381,9.0381,9.0288,9.0288,11200.0
2013-04-09 13:35:00,9.74,9.74,9.74,9.74,32800.0,9.0288,9.0288,9.0288,9.0288,32800.0
2013-04-09 13:40:00,9.74,9.75,9.73,9.74,44800.0,9.0288,9.0381,9.0196,9.0288,44800.0
2013-04-09 13:45:00,9.75,9.75,9.74,9.75,70400.0,9.0381,9.0381,9.0288,9.0381,70400.0
2013-04-09 13:50:00,9.74,9.75,9.73,9.74,84000.0,9.0288,9.0381,9.0196,9.0288,84000.0
2013-04-09 13:55:00,9.73,9.73,9.73,9.73,8000.0,9.0196,9.0196,9.0196,9.0196,8000.0
2013-04-09 14:00:00,9.74,9.74,9.74,9.74,9600.0,9.0288,9.0288,9.0288,9.0288,9600.0
2013-04-09 14:05:00,9.74,9.75,9.74,9.74,5600.0,9.0288,9.0381,9.0288,9.0288,5600.0
2013-04-09 14:10:00,9.73,9.73,9.73,9.73,3200.0,9.0196,9.0196,9.0196,9.0196,3200.0
2013-04-09 14:15:00,9.73,9.74,9.73,9.73,4800.0,9.0196,9.0288,9.0196,9.0196,4800.0
2013-04-09 14:20:00,9.72,9.72,9.72,9.72,4000.0,9.0103,9.0103,9.0103,9.0103,4000.0
2013-04-09 14:25:00,9.74,9.75,9.74,9.75,8000.0,9.0288,9.0381,9.0288,9.0381,8000.0
2013-04-09 14:30:00,9.75,9.75,9.75,9.75,7200.0,9.0381,9.0381,9.0381,9.0381,7200.0
2013-04-09 14:35:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-09 14:40:00,9.75,9.77,9.75,9.77,141600.0,9.0381,9.0566,9.0381,9.0566,141600.0
2013-04-09 14:45:00,9.76,9.77,9.76,9.77,44000.0,9.0474,9.0566,9.0474,9.0566,44000.0
2013-04-09 14:50:00,9.76,9.76,9.76,9.76,1600.0,9.0474,9.0474,9.0474,9.0474,1600.0
2013-04-09 14:55:00,9.76,9.76,9.76,9.76,800.0,9.0474,9.0474,9.0474,9.0474,800.0
2013-04-09 15:00:00,9.77,9.77,9.75,9.75,24800.0,9.0566,9.0566,9.0381,9.0381,24800.0
2013-04-09 15:05:00,9.75,9.75,9.73,9.73,51200.0,9.0381,9.0381,9.0196,9.0196,51200.0
2013-04-09 15:10:00,9.72,9.73,9.72,9.73,27200.0,9.0103,9.0196,9.0103,9.0196,27200.0
2013-04-09 15:15:00,9.74,9.74,9.73,9.74,32800.0,9.0288,9.0288,9.0196,9.0288,32800.0
2013-04-09 15:20:00,9.74,9.75,9.74,9.75,8800.0,9.0288,9.0381,9.0288,9.0381,8800.0
2013-04-09 15:25:00,9.74,9.74,9.73,9.73,16000.0,9.0288,9.0288,9.0196,9.0196,16000.0
2013-04-09 15:30:00,9.74,9.74,9.72,9.72,10400.0,9.0288,9.0288,9.0103,9.0103,10400.0
2013-04-09 15:35:00,9.72,9.73,9.72,9.72,5600.0,9.0103,9.0196,9.0103,9.0103,5600.0
2013-04-09 15:40:00,9.72,9.72,9.72,9.72,13600.0,9.0103,9.0103,9.0103,9.0103,13600.0
2013-04-09 15:45:00,9.7,9.71,9.7,9.71,58400.0,8.9917,9.001,8.9917,9.001,58400.0
2013-04-09 15:50:00,9.71,9.71,9.68,9.7,63200.0,9.001,9.001,8.9732,8.9917,63200.0
2013-04-09 15:55:00,9.7,9.71,9.68,9.69,62400.0,8.9917,9.001,8.9732,8.9825,62400.0
2013-04-10 09:30:00,9.78,9.83,9.78,9.83,78400.0,9.0659,9.1123,9.0659,9.1123,78400.0
2013-04-10 09:35:00,9.82,9.83,9.8,9.81,32800.0,9.103,9.1123,9.0844,9.0937,32800.0
2013-04-10 09:40:00,9.81,9.81,9.78,9.79,53600.0,9.0937,9.0937,9.0659,9.0752,53600.0
2013-04-10 09:45:00,9.81,9.81,9.8,9.81,20000.0,9.0937,9.0937,9.0844,9.0937,20000.0
2013-04-10 09:50:00,9.82,9.82,9.8,9.8,41600.0,9.103,9.103,9.0844,9.0844,41600.0
2013-04-10 09:55:00,9.82,9.82,9.81,9.82,34400.0,9.103,9.103,9.0937,9.103,34400.0
2013-04-10 10:00:00,9.84,9.84,9.82,9.83,55200.0,9.1215,9.1215,9.103,9.1123,55200.0
2013-04-10 10:05:00,9.83,9.85,9.83,9.84,28000.0,9.1123,9.1308,9.1123,9.1215,28000.0
2013-04-10 10:10:00,9.85,9.85,9.84,9.85,84000.0,9.1308,9.1308,9.1215,9.1308,84000.0
2013-04-10 10:15:00,9.86,9.86,9.83,9.83,18400.0,9.1401,9.1401,9.1123,9.1123,18400.0
2013-04-10 10:20:00,9.84,9.84,9.84,9.84,1600.0,9.1215,9.1215,9.1215,9.1215,1600.0
2013-04-10 10:25:00,9.85,9.86,9.85,9.86,8000.0,9.1308,9.1401,9.1308,9.1401,8000.0
2013-04-10 10:30:00,9.87,9.87,9.86,9.86,2400.0,9.1493,9.1493,9.1401,9.1401,2400.0
2013-04-10 10:35:00,9.86,9.86,9.86,9.86,10400.0,9.1401,9.1401,9.1401,9.1401,10400.0
2013-04-10 10:40:00,9.86,9.88,9.85,9.87,36000.0,9.1401,9.1586,9.1308,9.1493,36000.0
2013-04-10 10:45:00,9.88,9.89,9.87,9.89,12000.0,9.1586,9.1679,9.1493,9.1679,12000.0
2013-04-10 10:50:00,9.88,9.9,9.88,9.9,16000.0,9.1586,9.1771,9.1586,9.1771,16000.0
2013-04-10 10:55:00,9.9,9.93,9.9,9.93,137600.0,9.1771,9.2049,9.1771,9.2049,137600.0
2013-04-10 11:00:00,9.93,9.93,9.91,9.91,76800.0,9.2049,9.2049,9.1864,9.1864,76800.0
2013-04-10 11:05:00,9.92,9.94,9.92,9.94,13600.0,9.1957,9.2142,9.1957,9.2142,13600.0
2013-04-10 11:10:00,9.94,9.96,9.94,9.94,20800.0,9.2142,9.2328,9.2142,9.2142,20800.0
2013-04-10 11:15:00,9.94,9.94,9.93,9.93,35200.0,9.2142,9.2142,9.2049,9.2049,35200.0
2013-04-10 11:20:00,9.93,9.93,9.93,9.93,800.0,9.2049,9.2049,9.2049,9.2049,800.0
2013-04-10 11:25:00,9.93,9.93,9.93,9.93,8000.0,9.2049,9.2049,9.2049,9.2049,8000.0
2013-04-10 11:30:00,9.95,9.95,9.93,9.93,38400.0,9.2235,9.2235,9.2049,9.2049,38400.0
2013-04-10 11:35:00,9.93,9.94,9.93,9.94,16800.0,9.2049,9.2142,9.2049,9.2142,16800.0
2013-04-10 11:40:00,9.94,9.95,9.94,9.95,39200.0,9.2142,9.2235,9.2142,9.2235,39200.0
2013-04-10 11:45:00,9.94,9.94,9.94,9.94,24800.0,9.2142,9.2142,9.2142,9.2142,24800.0
2013-04-10 11:50:00,9.94,9.96,9.94,9.96,4800.0,9.2142,9.2328,9.2142,9.2328,4800.0
2013-04-10 11:55:00,9.94,9.94,9.94,9.94,9600.0,9.2142,9.2142,9.2142,9.2142,9600.0
2013-04-10 12:00:00,9.92,9.92,9.92,9.92,11200.0,9.1957,9.1957,9.1957,9.1957,11200.0
2013-04-10 12:05:00,9.92,9.93,9.92,9.92,2400.0,9.1957,9.2049,9.1957,9.1957,2400.0
2013-04-10 12:10:00,9.94,9.94,9.94,9.94,8800.0,9.2142,9.2142,9.2142,9.2142,8800.0
2013-04-10 12:15:00,9.94,9.95,9.94,9.94,8800.0,9.2142,9.2235,9.2142,9.2142,8800.0
2013-04-10 12:20:00,9.95,9.95,9.95,9.95,4000.0,9.2235,9.2235,9.2235,9.2235,4000.0
2013-04-10 12:25:00,9.95,9.95,9.95,9.95,0.0,9.2235,9.2235,9.2235,9.2235,0.0
2013-04-10 12:30:00,9.95,9.95,9.95,9.95,3200.0,9.2235,9.2235,9.2235,9.2235,3200.0
2013-04-10 12:35:00,9.96,9.96,9.96,9.96,4000.0,9.2328,9.2328,9.2328,9.2328,4000.0
2013-04-10 12:40:00,9.97,9.98,9.97,9.97,30400.0,9.242,9.2513,9.242,9.242,30400.0
2013-04-10 12:45:00,9.97,9.99,9.97,9.99,15200.0,9.242,9.2606,9.242,9.2606,15200.0
2013-04-10 12:50:00,9.99,9.99,9.98,9.98,11200.0,9.2606,9.2606,9.2513,9.2513,11200.0
2013-04-10 12:55:00,9.98,9.99,9.98,9.99,21600.0,9.2513,9.2606,9.2513,9.2606,21600.0
2013-04-10 13:00:00,9.98,9.98,9.98,9.98,16800.0,9.2513,9.2513,9.2513,9.2513,16800.0
2013-04-10 13:05:00,9.98,9.98,9.98,9.98,0.0,9.2513,9.2513,9.2513,9.2513,0.0
2013-04-10 13:10:00,9.98,9.98,9.97,9.97,20800.0,9.2513,9.2513,9.242,9.242,20800.0
2013-04-10 13:15:00,9.97,9.97,9.97,9.97,1600.0,9.242,9.242,9.242,9.242,1600.0
2013-04-10 13:20:00,9.97,9.99,9.97,9.99,6400.0,9.242,9.2606,9.242,9.2606,6400.0
2013-04-10 13:25:00,9.98,9.98,9.98,9.98,1600.0,9.2513,9.2513,9.2513,9.2513,1600.0
2013-04-10 13:30:00,9.99,9.99,9.99,9.99,800.0,9.2606,9.2606,9.2606,9.2606,800.0
2013-04-10 13:35:00,9.96,9.96,9.96,9.96,3200.0,9.2328,9.2328,9.2328,9.2328,3200.0
2013-04-10 13:40:00,9.97,9.97,9.97,9.97,7200.0,9.242,9.242,9.242,9.242,7200.0
2013-04-10 13:45:00,9.98,9.98,9.97,9.97,3200.0,9.2513,9.2513,9.242,9.242,3200.0
2013-04-10 13:50:00,9.96,9.96,9.96,9.96,3200.0,9.2328,9.2328,9.2328,9.2328,3200.0
2013-04-10 13:55:00,9.96,9.96,9.96,9.96,1600.0,9.2328,9.2328,9.2328,9.2328,1600.0
2013-04-10 14:00:00,9.97,9.97,9.97,9.97,3200.0,9.242,9.242,9.242,9.242,3200.0
2013-04-10 14:05:00,9.97,9.98,9.97,9.98,5600.0,9.242,9.2513,9.242,9.2513,5600.0
2013-04-10 14:10:00,9.98,9.98,9.98,9.98,1600.0,9.2513,9.2513,9.2513,9.2513,1600.0
2013-04-10 14:15:00,9.98,9.98,9.98,9.98,2400.0,9.2513,9.2513,9.2513,9.2513,2400.0
2013-04-10 14:20:00,9.99,9.99,9.97,9.97,16800.0,9.2606,9.2606,9.242,9.242,16800.0
2013-04-10 14:25:00,9.96,9.96,9.95,9.95,67200.0,9.2328,9.2328,9.2235,9.2235,67200.0
2013-04-10 14:30:00,9.95,9.95,9.94,9.95,11200.0,9.2235,9.2235,9.2142,9.2235,11200.0
2013-04-10 14:35:00,9.95,9.96,9.95,9.96,3200.0,9.2235,9.2328,9.2235,9.2328,3200.0
2013-04-10 14:40:00,9.96,9.96,9.96,9.96,4800.0,9.2328,9.2328,9.2328,9.2328,4800.0
2013-04-10 14:45:00,9.96,9.96,9.96,9.96,0.0,9.2328,9.2328,9.2328,9.2328,0.0
2013-04-10 14:50:00,9.97,9.97,9.97,9.97,6400.0,9.242,9.242,9.242,9.242,6400.0
2013-04-10 14:55:00,9.97,9.97,9.97,9.97,5600.0,9.242,9.242,9.242,9.242,5600.0
2013-04-10 15:00:00,9.97,9.97,9.95,9.95,16800.0,9.242,9.242,9.2235,9.2235,16800.0
2013-04-10 15:05:00,9.95,9.96,9.95,9.95,5600.0,9.2235,9.2328,9.2235,9.2235,5600.0
2013-04-10 15:10:00,9.95,9.95,9.95,9.95,2400.0,9.2235,9.2235,9.2235,9.2235,2400.0
2013-04-10 15:15:00,9.94,9.94,9.94,9.94,2400.0,9.2142,9.2142,9.2142,9.2142,2400.0
2013-04-10 15:20:00,9.95,9.95,9.95,9.95,9600.0,9.2235,9.2235,9.2235,9.2235,9600.0
2013-04-10 15:25:00,9.96,9.97,9.96,9.97,11200.0,9.2328,9.242,9.2328,9.242,11200.0
2013-04-10 15:30:00,9.96,9.96,9.95,9.96,36800.0,9.2328,9.2328,9.2235,9.2328,36800.0
2013-04-10 15:35:00,9.97,9.97,9.97,9.97,4000.0,9.242,9.242,9.242,9.242,4000.0
2013-04-10 15:40:00,9.98,9.98,9.98,9.98,8000.0,9.2513,9.2513,9.2513,9.2513,8000.0
2013-04-10 15:45:00,9.97,9.97,9.97,9.97,66400.0,9.242,9.242,9.242,9.242,66400.0
2013-04-10 15:50:00,9.97,9.97,9.96,9.96,7200.0,9.242,9.242,9.2328,9.2328,7200.0
2013-04-10 15:55:00,9.96,9.96,9.93,9.94,61600.0,9.2328,9.2328,9.2049,9.2142,61600.0
2013-04-11 09:30:00,9.96,9.96,9.94,9.95,52800.0,9.2328,9.2328,9.2142,9.2235,52800.0
2013-04-11 09:35:00,9.95,9.95,9.93,9.93,120000.0,9.2235,9.2235,9.2049,9.2049,120000.0
2013-04-11 09:40:00,9.93,9.94,9.93,9.93,88800.0,9.2049,9.2142,9.2049,9.2049,88800.0
2013-04-11 09:45:00,9.92,9.97,9.91,9.97,45600.0,9.1957,9.242,9.1864,9.242,45600.0
2013-04-11 09:50:00,9.99,9.99,9.99,9.99,30400.0,9.2606,9.2606,9.2606,9.2606,30400.0
2013-04-11 09:55:00,9.98,9.98,9.97,9.97,17600.0,9.2513,9.2513,9.242,9.242,17600.0
2013-04-11 10:00:00,9.97,10.02,9.97,10.01,82400.0,9.242,9.2884,9.242,9.2791,82400.0
2013-04-11 10:05:00,10.01,10.03,10.0,10.02,48800.0,9.2791,9.2976,9.2698,9.2884,48800.0
2013-04-11 10:10:00,10.02,10.02,10.0,10.0,25600.0,9.2884,9.2884,9.2698,9.2698,25600.0
2013-04-11 10:15:00,10.0,10.0,9.99,9.99,51200.0,9.2698,9.2698,9.2606,9.2606,51200.0
2013-04-11 10:20:00,9.99,10.02,9.99,10.02,19200.0,9.2606,9.2884,9.2606,9.2884,19200.0
2013-04-11 10:25:00,10.02,10.04,10.02,10.03,14400.0,9.2884,9.3069,9.2884,9.2976,14400.0
2013-04-11 10:30:00,10.04,10.04,10.02,10.02,118400.0,9.3069,9.3069,9.2884,9.2884,118400.0
2013-04-11 10:35:00,10.02,10.03,10.0,10.03,41600.0,9.2884,9.2976,9.2698,9.2976,41600.0
2013-04-11 10:40:00,10.03,10.03,10.03,10.03,800.0,9.2976,9.2976,9.2976,9.2976,800.0
2013-04-11 10:45:00,10.04,10.05,10.04,10.04,34400.0,9.3069,9.3162,9.3069,9.3069,34400.0
2013-04-11 10:50:00,10.04,10.07,10.04,10.07,86400.0,9.3069,9.3347,9.3069,9.3347,86400.0
2013-04-11 10:55:00,10.06,10.08,10.06,10.07,27200.0,9.3255,9.344,9.3255,9.3347,27200.0
2013-04-11 11:00:00,10.07,10.07,10.07,10.07,44000.0,9.3347,9.3347,9.3347,9.3347,44000.0
2013-04-11 11:05:00,10.06,10.09,10.06,10.08,21600.0,9.3255,9.3533,9.3255,9.344,21600.0
2013-04-11 11:10:00,10.08,10.1,10.07,10.08,19200.0,9.344,9.3625,9.3347,9.344,19200.0
2013-04-11 11:15:00,10.11,10.11,10.11,10.11,1600.0,9.3718,9.3718,9.3718,9.3718,1600.0
2013-04-11 11:20:00,10.11,10.11,10.1,10.11,67200.0,9.3718,9.3718,9.3625,9.3718,67200.0
2013-04-11 11:25:00,10.1,10.1,10.09,10.1,4800.0,9.3625,9.3625,9.3533,9.3625,4800.0
2013-04-11 11:30:00,10.1,10.1,10.08,10.09,8800.0,9.3625,9.3625,9.344,9.3533,8800.0
2013-04-11 11:35:00,10.08,10.08,10.08,10.08,7200.0,9.344,9.344,9.344,9.344,7200.0
2013-04-11 11:40:00,10.08,10.08,10.08,10.08,1600.0,9.344,9.344,9.344,9.344,1600.0
2013-04-11 11:45:00,10.06,10.07,10.05,10.06,76000.0,9.3255,9.3347,9.3162,9.3255,76000.0
2013-04-11 11:50:00,10.06,10.06,10.06,10.06,3200.0,9.3255,9.3255,9.3255,9.3255,3200.0
2013-04-11 11:55:00,10.08,10.08,9.98,10.08,118400.0,9.344,9.344,9.2513,9.344,118400.0
2013-04-11 12:00:00,10.07,10.07,10.06,10.06,12000.0,9.3347,9.3347,9.3255,9.3255,12000.0
2013-04-11 12:05:00,10.05,10.06,10.05,10.06,25600.0,9.3162,9.3255,9.3162,9.3255,25600.0
2013-04-11 12:10:00,10.06,10.06,10.05,10.06,15200.0,9.3255,9.3255,9.3162,9.3255,15200.0
2013-04-11 12:15:00,10.06,10.06,10.06,10.06,0.0,9.3255,9.3255,9.3255,9.3255,0.0
2013-04-11 12:20:00,10.06,10.06,10.06,10.06,8800.0,9.3255,9.3255,9.3255,9.3255,8800.0
2013-04-11 12:25:00,10.07,10.07,10.05,10.05,13600.0,9.3347,9.3347,9.3162,9.3162,13600.0
2013-04-11 12:30:00,10.05,10.05,10.05,10.05,0.0,9.3162,9.3162,9.3162,9.3162,0.0
2013-04-11 12:35:00,10.08,10.09,10.08,10.09,12800.0,9.344,9.3533,9.344,9.3533,12800.0
2013-04-11 12:40:00,10.09,10.09,10.09,10.09,8000.0,9.3533,9.3533,9.3533,9.3533,8000.0
2013-04-11 12:45:00,10.08,10.08,10.08,10.08,3200.0,9.344,9.344,9.344,9.344,3200.0
2013-04-11 12:50:00,10.08,10.08,10.08,10.08,8000.0,9.344,9.344,9.344,9.344,8000.0
2013-04-11 12:55:00,10.08,10.08,10.08,10.08,0.0,9.344,9.344,9.344,9.344,0.0
2013-04-11 13:00:00,10.11,10.12,10.11,10.12,43200.0,9.3718,9.3811,9.3718,9.3811,43200.0
2013-04-11 13:05:00,10.12,10.12,10.11,10.11,8000.0,9.3811,9.3811,9.3718,9.3718,8000.0
2013-04-11 13:10:00,10.11,10.11,10.1,10.1,8000.0,9.3718,9.3718,9.3625,9.3625,8000.0
2013-04-11 13:15:00,10.11,10.11,10.11,10.11,1600.0,9.3718,9.3718,9.3718,9.3718,1600.0
2013-04-11 13:20:00,10.11,10.11,10.11,10.11,0.0,9.3718,9.3718,9.3718,9.3718,0.0
2013-04-11 13:25:00,10.1,10.1,10.09,10.09,2400.0,9.3625,9.3625,9.3533,9.3533,2400.0
2013-04-11 13:30:00,10.08,10.08,10.08,10.08,4000.0,9.344,9.344,9.344,9.344,4000.0
2013-04-11 13:35:00,10.12,10.12,10.11,10.11,8000.0,9.3811,9.3811,9.3718,9.3718,8000.0
2013-04-11 13:40:00,10.1,10.1,10.1,10.1,800.0,9.3625,9.3625,9.3625,9.3625,800.0
2013-04-11 13:45:00,10.1,10.1,10.1,10.1,800.0,9.3625,9.3625,9.3625,9.3625,800.0
2013-04-11 13:50:00,10.1,10.1,10.1,10.1,0.0,9.3625,9.3625,9.3625,9.3625,0.0
2013-04-11 13:55:00,10.07,10.07,10.06,10.06,10400.0,9.3347,9.3347,9.3255,9.3255,10400.0
2013-04-11 14:00:00,10.05,10.06,10.04,10.04,12800.0,9.3162,9.3255,9.3069,9.3069,12800.0
2013-04-11 14:05:00,10.04,10.04,10.04,10.04,4000.0,9.3069,9.3069,9.3069,9.3069,4000.0
2013-04-11 14:10:00,10.04,10.04,10.03,10.03,32800.0,9.3069,9.3069,9.2976,9.2976,32800.0
2013-04-11 14:15:00,10.03,10.04,10.03,10.04,8000.0,9.2976,9.3069,9.2976,9.3069,8000.0
2013-04-11 14:20:00,10.04,10.06,10.04,10.06,12000.0,9.3069,9.3255,9.3069,9.3255,12000.0
2013-04-11 14:25:00,10.06,10.06,10.06,10.06,5600.0,9.3255,9.3255,9.3255,9.3255,5600.0
2013-04-11 14:30:00,10.07,10.08,10.06,10.07,13600.0,9.3347,9.344,9.3255,9.3347,13600.0
2013-04-11 14:35:00,10.08,10.08,10.07,10.07,6400.0,9.344,9.344,9.3347,9.3347,6400.0
2013-04-11 14:40:00,10.07,10.09,10.07,10.08,8800.0,9.3347,9.3533,9.3347,9.344,8800.0
2013-04-11 14:45:00,10.07,10.07,10.06,10.06,4800.0,9.3347,9.3347,9.3255,9.3255,4800.0
2013-04-11 14:50:00,10.06,10.06,10.05,10.05,7200.0,9.3255,9.3255,9.3162,9.3162,7200.0
2013-04-11 14:55:00,10.05,10.05,10.05,10.05,0.0,9.3162,9.3162,9.3162,9.3162,0.0
2013-04-11 15:00:00,10.05,10.05,10.05,10.05,0.0,9.3162,9.3162,9.3162,9.3162,0.0
2013-04-11 15:05:00,10.09,10.11,10.09,10.1,24800.0,9.3533,9.3718,9.3533,9.3625,24800.0
2013-04-11 15:10:00,10.09,10.1,10.09,10.09,32800.0,9.3533,9.3625,9.3533,9.3533,32800.0
2013-04-11 15:15:00,10.08,10.08,10.06,10.06,5600.0,9.344,9.344,9.3255,9.3255,5600.0
2013-04-11 15:20:00,10.06,10.06,10.05,10.05,6400.0,9.3255,9.3255,9.3162,9.3162,6400.0
2013-04-11 15:25:00,10.05,10.05,10.05,10.05,0.0,9.3162,9.3162,9.3162,9.3162,0.0
2013-04-11 15:30:00,10.07,10.09,10.07,10.08,11200.0,9.3347,9.3533,9.3347,9.344,11200.0
2013-04-11 15:35:00,10.06,10.08,10.06,10.06,20000.0,9.3255,9.344,9.3255,9.3255,20000.0
2013-04-11 15:40:00,10.05,10.05,10.03,10.04,57600.0,9.3162,9.3162,9.2976,9.3069,57600.0
2013-04-11 15:45:00,10.06,10.06,10.06,10.06,4000.0,9.3255,9.3255,9.3255,9.3255,4000.0
2013-04-11 15:50:00,10.07,10.07,10.06,10.06,3200.0,9.3347,9.3347,9.3255,9.3255,3200.0
2013-04-11 15:55:00,10.06,10.08,10.06,10.08,167200.0,9.3255,9.344,9.3255,9.344,167200.0
2013-04-12 09:30:00,9.98,10.01,9.97,10.0,108000.0,9.2513,9.2791,9.242,9.2698,108000.0
2013-04-12 09:35:00,10.0,10.05,10.0,10.04,105600.0,9.2698,9.3162,9.2698,9.3069,105600.0
2013-04-12 09:40:00,10.05,10.05,10.02,10.02,35200.0,9.3162,9.3162,9.2884,9.2884,35200.0
2013-04-12 09:45:00,10.03,10.08,10.03,10.06,58400.0,9.2976,9.344,9.2976,9.3255,58400.0
2013-04-12 09:50:00,10.06,10.06,10.01,10.02,67200.0,9.3255,9.3255,9.2791,9.2884,67200.0
2013-04-12 09:55:00,10.02,10.03,10.0,10.0,93600.0,9.2884,9.2976,9.2698,9.2698,93600.0
2013-04-12 10:00:00,10.0,10.02,10.0,10.02,171200.0,9.2698,9.2884,9.2698,9.2884,171200.0
2013-04-12 10:05:00,10.02,10.02,10.01,10.01,28000.0,9.2884,9.2884,9.2791,9.2791,28000.0
2013-04-12 10:10:00,10.03,10.05,10.03,10.05,28000.0,9.2976,9.3162,9.2976,9.3162,28000.0
2013-04-12 10:15:00,10.05,10.05,10.01,10.01,4800.0,9.3162,9.3162,9.2791,9.2791,4800.0
2013-04-12 10:20:00,10.01,10.01,10.01,10.01,1600.0,9.2791,9.2791,9.2791,9.2791,1600.0
2013-04-12 10:25:00,10.01,10.01,10.01,10.01,0.0,9.2791,9.2791,9.2791,9.2791,0.0
2013-04-12 10:30:00,10.01,10.01,10.01,10.01,2400.0,9.2791,9.2791,9.2791,9.2791,2400.0
2013-04-12 10:35:00,10.0,10.0,9.98,9.98,12000.0,9.2698,9.2698,9.2513,9.2513,12000.0
2013-04-12 10:40:00,9.99,10.0,9.98,9.99,36800.0,9.2606,9.2698,9.2513,9.2606,36800.0
2013-04-12 10:45:00,9.97,9.98,9.94,9.96,65600.0,9.242,9.2513,9.2142,9.2328,65600.0
2013-04-12 10:50:00,9.96,9.99,9.96,9.97,64000.0,9.2328,9.2606,9.2328,9.242,64000.0
2013-04-12 10:55:00,9.99,9.99,9.97,9.97,27200.0,9.2606,9.2606,9.242,9.242,27200.0
2013-04-12 11:00:00,9.97,9.97,9.95,9.95,29600.0,9.242,9.242,9.2235,9.2235,29600.0
2013-04-12 11:05:00,9.96,9.96,9.93,9.95,36000.0,9.2328,9.2328,9.2049,9.2235,36000.0
2013-04-12 11:10:00,9.95,9.96,9.94,9.96,14400.0,9.2235,9.2328,9.2142,9.2328,14400.0
2013-04-12 11:15:00,9.96,10.0,9.96,10.0,12000.0,9.2328,9.2698,9.2328,9.2698,12000.0
2013-04-12 11:20:00,9.98,9.98,9.98,9.98,8800.0,9.2513,9.2513,9.2513,9.2513,8800.0
2013-04-12 11:25:00,9.96,10.01,9.96,10.01,56000.0,9.2328,9.2791,9.2328,9.2791,56000.0
2013-04-12 11:30:00,9.99,9.99,9.99,9.99,25600.0,9.2606,9.2606,9.2606,9.2606,25600.0
2013-04-12 11:35:00,9.99,10.0,9.98,9.98,26400.0,9.2606,9.2698,9.2513,9.2513,26400.0
2013-04-12 11:40:00,9.97,9.97,9.96,9.96,8000.0,9.242,9.242,9.2328,9.2328,8000.0
2013-04-12 11:45:00,9.98,9.98,9.98,9.98,3200.0,9.2513,9.2513,9.2513,9.2513,3200.0
2013-04-12 11:50:00,9.99,9.99,9.99,9.99,1600.0,9.2606,9.2606,9.2606,9.2606,1600.0
2013-04-12 11:55:00,10.01,10.03,10.01,10.02,46400.0,9.2791,9.2976,9.2791,9.2884,46400.0
2013-04-12 12:00:00,10.02,10.02,10.0,10.02,10400.0,9.2884,9.2884,9.2698,9.2884,10400.0
2013-04-12 12:05:00,10.01,10.02,10.01,10.02,2400.0,9.2791,9.2884,9.2791,9.2884,2400.0
2013-04-12 12:10:00,10.02,10.02,10.01,10.01,52000.0,9.2884,9.2884,9.2791,9.2791,52000.0
2013-04-12 12:15:00,10.01,10.01,10.0,10.0,1600.0,9.2791,9.2791,9.2698,9.2698,1600.0
2013-04-12 12:20:00,10.0,10.0,9.99,9.99,3200.0,9.2698,9.2698,9.2606,9.2606,3200.0
2013-04-12 12:25:00,9.99,9.99,9.99,9.99,8800.0,9.2606,9.2606,9.2606,9.2606,8800.0
2013-04-12 12:30:00,9.99,9.99,9.99,9.99,0.0,9.2606,9.2606,9.2606,9.2606,0.0
2013-04-12 12:35:00,10.0,10.01,10.0,10.01,20800.0,9.2698,9.2791,9.2698,9.2791,20800.0
2013-04-12 12:40:00,10.02,10.03,10.01,10.02,53600.0,9.2884,9.2976,9.2791,9.2884,53600.0
2013-04-12 12:45:00,10.02,10.02,10.02,10.02,3200.0,9.2884,9.2884,9.2884,9.2884,3200.0
2013-04-12 12:50:00,10.01,10.02,10.01,10.02,35200.0,9.2791,9.2884,9.2791,9.2884,35200.0
2013-04-12 12:55:00,10.03,10.04,10.03,10.03,61600.0,9.2976,9.3069,9.2976,9.2976,61600.0
2013-04-12 13:00:00,10.04,10.06,10.04,10.06,10400.0,9.3069,9.3255,9.3069,9.3255,10400.0
2013-04-12 13:05:00,10.06,10.06,10.06,10.06,7200.0,9.3255,9.3255,9.3255,9.3255,7200.0
2013-04-12 13:10:00,10.08,10.08,10.07,10.07,12800.0,9.344,9.344,9.3347,9.3347,12800.0
2013-04-12 13:15:00,10.03,10.03,10.03,10.03,20000.0,9.2976,9.2976,9.2976,9.2976,20000.0
2013-04-12 13:20:00,10.03,10.04,10.03,10.03,36800.0,9.2976,9.3069,9.2976,9.2976,36800.0
2013-04-12 13:25:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 13:30:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 13:35:00,10.03,10.03,10.03,10.03,10400.0,9.2976,9.2976,9.2976,9.2976,10400.0
2013-04-12 13:40:00,10.03,10.03,10.03,10.03,4800.0,9.2976,9.2976,9.2976,9.2976,4800.0
2013-04-12 13:45:00,10.04,10.04,10.04,10.04,3200.0,9.3069,9.3069,9.3069,9.3069,3200.0
2013-04-12 13:50:00,10.04,10.04,10.03,10.03,2400.0,9.3069,9.3069,9.2976,9.2976,2400.0
2013-04-12 13:55:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:00:00,10.03,10.03,10.03,10.03,1600.0,9.2976,9.2976,9.2976,9.2976,1600.0
2013-04-12 14:05:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:10:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:15:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:20:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:25:00,10.01,10.01,10.01,10.01,3200.0,9.2791,9.2791,9.2791,9.2791,3200.0
2013-04-12 14:30:00,10.0,10.01,10.0,10.01,4800.0,9.2698,9.2791,9.2698,9.2791,4800.0
2013-04-12 14:35:00,10.0,10.0,10.0,10.0,800.0,9.2698,9.2698,9.2698,9.2698,800.0
2013-04-12 14:40:00,10.02,10.03,10.02,10.02,8800.0,9.2884,9.2976,9.2884,9.2884,8800.0
2013-04-12 14:45:00,10.02,10.02,10.01,10.01,1600.0,9.2884,9.2884,9.2791,9.2791,1600.0
2013-04-12 14:50:00,10.01,10.01,10.01,10.01,1600.0,9.2791,9.2791,9.2791,9.2791,1600.0
2013-04-12 14:55:00,10.02,10.02,10.01,10.01,1600.0,9.2884,9.2884,9.2791,9.2791,1600.0
2013-04-12 15:00:00,10.01,10.01,10.01,10.01,0.0,9.2791,9.2791,9.2791,9.2791,0.0
2013-04-12 15:05:00,10.01,10.01,10.01,10.01,0.0,9.2791,9.2791,9.2791,9.2791,0.0
2013-04-12 15:10:00,10.02,10.03,10.02,10.03,4000.0,9.2884,9.2976,9.2884,9.2976,4000.0
2013-04-12 15:15:00,10.05,10.05,10.04,10.04,15200.0,9.3162,9.3162,9.3069,9.3069,15200.0
2013-04-12 15:20:00,10.04,10.04,10.03,10.04,5600.0,9.3069,9.3069,9.2976,9.3069,5600.0
2013-04-12 15:25:00,10.03,10.04,10.03,10.03,9600.0,9.2976,9.3069,9.2976,9.2976,9600.0
2013-04-12 15:30:00,10.04,10.04,10.04,10.04,800.0,9.3069,9.3069,9.3069,9.3069,800.0
2013-04-12 15:35:00,10.04,10.04,10.04,10.04,0.0,9.3069,9.3069,9.3069,9.3069,0.0
2013-04-12 15:40:00,10.04,10.05,10.03,10.05,32000.0,9.3069,9.3162,9.2976,9.3162,32000.0
2013-04-12 15:45:00,10.06,10.06,10.05,10.05,6400.0,9.3255,9.3255,9.3162,9.3162,6400.0
2013-04-12 15:50:00,10.05,10.05,10.03,10.03,21600.0,9.3162,9.3162,9.2976,9.2976,21600.0
2013-04-12 15:55:00,10.04,10.08,10.04,10.08,92000.0,9.3069,9.344,9.3069,9.344,92000.0
2013-04-15 09:30:00,9.98,9.98,9.93,9.93,85600.0,9.2513,9.2513,9.2049,9.2049,85600.0
2013-04-15 09:35:00,9.94,9.97,9.94,9.96,68000.0,9.2142,9.242,9.2142,9.2328,68000.0
2013-04-15 09:40:00,9.97,9.97,9.93,9.93,39200.0,9.242,9.242,9.2049,9.2049,39200.0
2013-04-15 09:45:00,9.92,9.93,9.88,9.88,40000.0,9.1957,9.2049,9.1586,9.1586,40000.0
2013-04-15 09:50:00,9.89,9.9,9.88,9.9,39200.0,9.1679,9.1771,9.1586,9.1771,39200.0
2013-04-15 09:55:00,9.93,9.94,9.92,9.94,56800.0,9.2049,9.2142,9.1957,9.2142,56800.0
2013-04-15 10:00:00,9.91,9.92,9.88,9.89,32000.0,9.1864,9.1957,9.1586,9.1679,32000.0
2013-04-15 10:05:00,9.88,9.88,9.84,9.86,131200.0,9.1586,9.1586,9.1215,9.1401,131200.0
2013-04-15 10:10:00,9.87,9.89,9.86,9.88,68800.0,9.1493,9.1679,9.1401,9.1586,68800.0
2013-04-15 10:15:00,9.89,9.9,9.89,9.9,4800.0,9.1679,9.1771,9.1679,9.1771,4800.0
2013-04-15 10:20:00,9.88,9.89,9.86,9.86,16000.0,9.1586,9.1679,9.1401,9.1401,16000.0
2013-04-15 10:25:00,9.87,9.91,9.87,9.91,21600.0,9.1493,9.1864,9.1493,9.1864,21600.0
2013-04-15 10:30:00,9.9,9.91,9.89,9.91,10400.0,9.1771,9.1864,9.1679,9.1864,10400.0
2013-04-15 10:35:00,9.9,9.9,9.9,9.9,10400.0,9.1771,9.1771,9.1771,9.1771,10400.0
2013-04-15 10:40:00,9.9,9.93,9.89,9.93,21600.0,9.1771,9.2049,9.1679,9.2049,21600.0
2013-04-15 10:45:00,9.94,9.94,9.94,9.94,12000.0,9.2142,9.2142,9.2142,9.2142,12000.0
2013-04-15 10:50:00,9.93,9.94,9.93,9.93,15200.0,9.2049,9.2142,9.2049,9.2049,15200.0
2013-04-15 10:55:00,9.92,9.94,9.92,9.94,6400.0,9.1957,9.2142,9.1957,9.2142,6400.0
2013-04-15 11:00:00,9.94,9.94,9.94,9.94,0.0,9.2142,9.2142,9.2142,9.2142,0.0
2013-04-15 11:05:00,9.92,9.92,9.91,9.91,3200.0,9.1957,9.1957,9.1864,9.1864,3200.0
2013-04-15 11:10:00,9.9,9.9,9.9,9.9,4800.0,9.1771,9.1771,9.1771,9.1771,4800.0
2013-04-15 11:15:00,9.89,9.89,9.89,9.89,8800.0,9.1679,9.1679,9.1679,9.1679,8800.0
2013-04-15 11:20:00,9.89,9.89,9.89,9.89,0.0,9.1679,9.1679,9.1679,9.1679,0.0
2013-04-15 11:25:00,9.88,9.88,9.88,9.88,800.0,9.1586,9.1586,9.1586,9.1586,800.0
2013-04-15 11:30:00,9.88,9.88,9.88,9.88,2400.0,9.1586,9.1586,9.1586,9.1586,2400.0
2013-04-15 11:35:00,9.94,9.94,9.93,9.93,13600.0,9.2142,9.2142,9.2049,9.2049,13600.0
2013-04-15 11:40:00,9.93,9.94,9.93,9.93,15200.0,9.2049,9.2142,9.2049,9.2049,15200.0
2013-04-15 11:45:00,9.92,9.92,9.9,9.9,3200.0,9.1957,9.1957,9.1771,9.1771,3200.0
2013-04-15 11:50:00,9.88,9.88,9.84,9.84,94400.0,9.1586,9.1586,9.1215,9.1215,94400.0
2013-04-15 11:55:00,9.83,9.84,9.8,9.8,153600.0,9.1123,9.1215,9.0844,9.0844,153600.0
2013-04-15 12:00:00,9.79,9.79,9.79,9.79,18400.0,9.0752,9.0752,9.0752,9.0752,18400.0
2013-04-15 12:05:00,9.81,9.82,9.81,9.82,18400.0,9.0937,9.103,9.0937,9.103,18400.0
2013-04-15 12:10:00,9.82,9.83,9.82,9.83,12000.0,9.103,9.1123,9.103,9.1123,12000.0
2013-04-15 12:15:00,9.83,9.83,9.82,9.82,10400.0,9.1123,9.1123,9.103,9.103,10400.0
2013-04-15 12:20:00,9.81,9.81,9.81,9.81,9600.0,9.0937,9.0937,9.0937,9.0937,9600.0
2013-04-15 12:25:00,9.79,9.81,9.79,9.79,26400.0,9.0752,9.0937,9.0752,9.0752,26400.0
2013-04-15 12:30:00,9.79,9.8,9.77,9.77,426400.0,9.0752,9.0844,9.0566,9.0566,426400.0
2013-04-15 12:35:00,9.77,9.77,9.74,9.74,120000.0,9.0566,9.0566,9.0288,9.0288,120000.0
2013-04-15 12:40:00,9.74,9.76,9.74,9.76,48800.0,9.0288,9.0474,9.0288,9.0474,48800.0
2013-04-15 12:45:00,9.76,9.76,9.72,9.75,85600.0,9.0474,9.0474,9.0103,9.0381,85600.0
2013-04-15 12:50:00,9.75,9.75,9.69,9.69,118400.0,9.0381,9.0381,8.9825,8.9825,118400.0
2013-04-15 12:55:00,9.7,9.74,9.7,9.74,116800.0,8.9917,9.0288,8.9917,9.0288,116800.0
2013-04-15 13:00:00,9.74,9.74,9.73,9.73,5600.0,9.0288,9.0288,9.0196,9.0196,5600.0
2013-04-15 13:05:00,9.75,9.75,9.72,9.75,32000.0,9.0381,9.0381,9.0103,9.0381,32000.0
2013-04-15 13:10:00,9.76,9.76,9.76,9.76,4000.0,9.0474,9.0474,9.0474,9.0474,4000.0
2013-04-15 13:15:00,9.76,9.76,9.74,9.74,7200.0,9.0474,9.0474,9.0288,9.0288,7200.0
2013-04-15 13:20:00,9.74,9.74,9.74,9.74,0.0,9.0288,9.0288,9.0288,9.0288,0.0
2013-04-15 13:25:00,9.73,9.73,9.73,9.73,4000.0,9.0196,9.0196,9.0196,9.0196,4000.0
2013-04-15 13:30:00,9.75,9.75,9.74,9.74,36800.0,9.0381,9.0381,9.0288,9.0288,36800.0
2013-04-15 13:35:00,9.75,9.76,9.75,9.76,17600.0,9.0381,9.0474,9.0381,9.0474,17600.0
2013-04-15 13:40:00,9.77,9.77,9.73,9.73,47200.0,9.0566,9.0566,9.0196,9.0196,47200.0
2013-04-15 13:45:00,9.73,9.75,9.73,9.75,21600.0,9.0196,9.0381,9.0196,9.0381,21600.0
2013-04-15 13:50:00,9.74,9.75,9.74,9.74,8800.0,9.0288,9.0381,9.0288,9.0288,8800.0
2013-04-15 13:55:00,9.74,9.74,9.73,9.73,20000.0,9.0288,9.0288,9.0196,9.0196,20000.0
2013-04-15 14:00:00,9.72,9.72,9.69,9.7,116000.0,9.0103,9.0103,8.9825,8.9917,116000.0
2013-04-15 14:05:00,9.69,9.7,9.67,9.7,128000.0,8.9825,8.9917,8.9639,8.9917,128000.0
2013-04-15 14:10:00,9.7,9.7,9.68,9.68,22400.0,8.9917,8.9917,8.9732,8.9732,22400.0
2013-04-15 14:15:00,9.68,9.68,9.65,9.68,32000.0,8.9732,8.9732,8.9454,8.9732,32000.0
2013-04-15 14:20:00,9.68,9.7,9.68,9.7,4800.0,8.9732,8.9917,8.9732,8.9917,4800.0
2013-04-15 14:25:00,9.68,9.68,9.68,9.68,8000.0,8.9732,8.9732,8.9732,8.9732,8000.0
2013-04-15 14:30:00,9.68,9.69,9.68,9.69,23200.0,8.9732,8.9825,8.9732,8.9825,23200.0
2013-04-15 14:35:00,9.69,9.71,9.69,9.7,13600.0,8.9825,9.001,8.9825,8.9917,13600.0
2013-04-15 14:40:00,9.7,9.74,9.7,9.73,13600.0,8.9917,9.0288,8.9917,9.0196,13600.0
2013-04-15 14:45:00,9.75,9.78,9.75,9.77,35200.0,9.0381,9.0659,9.0381,9.0566,35200.0
2013-04-15 14:50:00,9.76,9.77,9.76,9.77,26400.0,9.0474,9.0566,9.0474,9.0566,26400.0
2013-04-15 14:55:00,9.74,9.74,9.66,9.66,50400.0,9.0288,9.0288,8.9547,8.9547,50400.0
2013-04-15 15:00:00,9.65,9.7,9.63,9.7,72800.0,8.9454,8.9917,8.9269,8.9917,72800.0
2013-04-15 15:05:00,9.68,9.68,9.6,9.63,40800.0,8.9732,8.9732,8.899,8.9269,40800.0
2013-04-15 15:10:00,9.63,9.67,9.62,9.67,100800.0,8.9269,8.9639,8.9176,8.9639,100800.0
2013-04-15 15:15:00,9.67,9.72,9.67,9.71,24000.0,8.9639,9.0103,8.9639,9.001,24000.0
2013-04-15 15:20:00,9.72,9.72,9.69,9.71,74400.0,9.0103,9.0103,8.9825,9.001,74400.0
2013-04-15 15:25:00,9.71,9.71,9.66,9.68,38400.0,9.001,9.001,8.9547,8.9732,38400.0
2013-04-15 15:30:00,9.68,9.68,9.63,9.63,72800.0,8.9732,8.9732,8.9269,8.9269,72800.0
2013-04-15 15:35:00,9.63,9.63,9.59,9.61,56800.0,8.9269,8.9269,8.8898,8.9083,56800.0
2013-04-15 15:40:00,9.63,9.65,9.62,9.65,64000.0,8.9269,8.9454,8.9176,8.9454,64000.0
2013-04-15 15:45:00,9.63,9.68,9.63,9.63,74400.0,8.9269,8.9732,8.9269,8.9269,74400.0
2013-04-15 15:50:00,9.63,9.66,9.63,9.65,16800.0,8.9269,8.9547,8.9269,8.9454,16800.0
2013-04-15 15:55:00,9.65,9.65,9.54,9.54,132000.0,8.9454,8.9454,8.8434,8.8434,132000.0
2013-04-16 09:30:00,9.77,9.78,9.71,9.72,273600.0,9.0566,9.0659,9.001,9.0103,273600.0
2013-04-16 09:35:00,9.72,9.77,9.71,9.77,112000.0,9.0103,9.0566,9.001,9.0566,112000.0
2013-04-16 09:40:00,9.76,9.77,9.74,9.74,64000.0,9.0474,9.0566,9.0288,9.0288,64000.0
2013-04-16 09:45:00,9.74,9.74,9.72,9.73,34400.0,9.0288,9.0288,9.0103,9.0196,34400.0
2013-04-16 09:50:00,9.74,9.74,9.72,9.73,20800.0,9.0288,9.0288,9.0103,9.0196,20800.0
2013-04-16 09:55:00,9.74,9.75,9.71,9.73,44000.0,9.0288,9.0381,9.001,9.0196,44000.0
2013-04-16 10:00:00,9.75,9.75,9.71,9.72,70400.0,9.0381,9.0381,9.001,9.0103,70400.0
2013-04-16 10:05:00,9.73,9.75,9.73,9.73,16000.0,9.0196,9.0381,9.0196,9.0196,16000.0
2013-04-16 10:10:00,9.74,9.76,9.72,9.72,35200.0,9.0288,9.0474,9.0103,9.0103,35200.0
2013-04-16 10:15:00,9.72,9.72,9.7,9.7,967200.0,9.0103,9.0103,8.9917,8.9917,967200.0
2013-04-16 10:20:00,9.7,9.71,9.69,9.71,336000.0,8.9917,9.001,8.9825,9.001,336000.0
2013-04-16 10:25:00,9.72,9.73,9.71,9.71,12800.0,9.0103,9.0196,9.001,9.001,12800.0
2013-04-16 10:30:00,9.72,9.72,9.71,9.71,13600.0,9.0103,9.0103,9.001,9.001,13600.0
2013-04-16 10:35:00,9.72,9.72,9.69,9.69,2400.0,9.0103,9.0103,8.9825,8.9825,2400.0
2013-04-16 10:40:00,9.68,9.69,9.68,9.68,55200.0,8.9732,8.9825,8.9732,8.9732,55200.0
2013-04-16 10:45:00,9.68,9.68,9.65,9.66,63200.0,8.9732,8.9732,8.9454,8.9547,63200.0
2013-04-16 10:50:00,9.68,9.68,9.66,9.67,17600.0,8.9732,8.9732,8.9547,8.9639,17600.0
2013-04-16 10:55:00,9.67,9.68,9.67,9.68,11200.0,8.9639,8.9732,8.9639,8.9732,11200.0
2013-04-16 11:00:00,9.69,9.7,9.69,9.69,6400.0,8.9825,8.9917,8.9825,8.9825,6400.0
2013-04-16 11:05:00,9.69,9.69,9.67,9.68,4000.0,8.9825,8.9825,8.9639,8.9732,4000.0
2013-04-16 11:10:00,9.7,9.71,9.69,9.71,15200.0,8.9917,9.001,8.9825,9.001,15200.0
2013-04-16 11:15:00,9.73,9.75,9.73,9.75,52800.0,9.0196,9.0381,9.0196,9.0381,52800.0
2013-04-16 11:20:00,9.74,9.75,9.73,9.75,25600.0,9.0288,9.0381,9.0196,9.0381,25600.0
2013-04-16 11:25:00,9.73,9.74,9.73,9.74,4000.0,9.0196,9.0288,9.0196,9.0288,4000.0
2013-04-16 11:30:00,9.76,9.76,9.75,9.75,9600.0,9.0474,9.0474,9.0381,9.0381,9600.0
2013-04-16 11:35:00,9.74,9.74,9.74,9.74,1600.0,9.0288,9.0288,9.0288,9.0288,1600.0
2013-04-16 11:40:00,9.75,9.77,9.75,9.77,28800.0,9.0381,9.0566,9.0381,9.0566,28800.0
2013-04-16 11:45:00,9.77,9.8,9.77,9.79,93600.0,9.0566,9.0844,9.0566,9.0752,93600.0
2013-04-16 11:50:00,9.79,9.79,9.79,9.79,4800.0,9.0752,9.0752,9.0752,9.0752,4800.0
2013-04-16 11:55:00,9.8,9.8,9.79,9.79,10400.0,9.0844,9.0844,9.0752,9.0752,10400.0
2013-04-16 12:00:00,9.79,9.81,9.79,9.8,29600.0,9.0752,9.0937,9.0752,9.0844,29600.0
2013-04-16 12:05:00,9.79,9.79,9.79,9.79,4800.0,9.0752,9.0752,9.0752,9.0752,4800.0
2013-04-16 12:10:00,9.79,9.79,9.77,9.77,5600.0,9.0752,9.0752,9.0566,9.0566,5600.0
2013-04-16 12:15:00,9.77,9.77,9.77,9.77,800.0,9.0566,9.0566,9.0566,9.0566,800.0
2013-04-16 12:20:00,9.77,9.77,9.77,9.77,800.0,9.0566,9.0566,9.0566,9.0566,800.0
2013-04-16 12:25:00,9.77,9.77,9.77,9.77,0.0,9.0566,9.0566,9.0566,9.0566,0.0
2013-04-16 12:30:00,9.78,9.8,9.78,9.8,27200.0,9.0659,9.0844,9.0659,9.0844,27200.0
2013-04-16 12:35:00,9.8,9.8,9.79,9.79,16000.0,9.0844,9.0844,9.0752,9.0752,16000.0
2013-04-16 12:40:00,9.79,9.79,9.78,9.78,3200.0,9.0752,9.0752,9.0659,9.0659,3200.0
2013-04-16 12:45:00,9.78,9.78,9.78,9.78,4800.0,9.0659,9.0659,9.0659,9.0659,4800.0
2013-04-16 12:50:00,9.79,9.81,9.79,9.81,12000.0,9.0752,9.0937,9.0752,9.0937,12000.0
2013-04-16 12:55:00,9.82,9.83,9.82,9.82,16800.0,9.103,9.1123,9.103,9.103,16800.0
2013-04-16 13:00:00,9.82,9.82,9.82,9.82,800.0,9.103,9.103,9.103,9.103,800.0
2013-04-16 13:05:00,9.82,9.82,9.82,9.82,6400.0,9.103,9.103,9.103,9.103,6400.0
2013-04-16 13:10:00,9.82,9.82,9.82,9.82,1600.0,9.103,9.103,9.103,9.103,1600.0
2013-04-16 13:15:00,9.81,9.81,9.81,9.81,1600.0,9.0937,9.0937,9.0937,9.0937,1600.0
2013-04-16 13:20:00,9.82,9.82,9.81,9.81,6400.0,9.103,9.103,9.0937,9.0937,6400.0
2013-04-16 13:25:00,9.81,9.81,9.81,9.81,7200.0,9.0937,9.0937,9.0937,9.0937,7200.0
2013-04-16 13:30:00,9.82,9.83,9.81,9.83,12800.0,9.103,9.1123,9.0937,9.1123,12800.0
2013-04-16 13:35:00,9.81,9.81,9.81,9.81,800.0,9.0937,9.0937,9.0937,9.0937,800.0
2013-04-16 13:40:00,9.8,9.8,9.79,9.79,3200.0,9.0844,9.0844,9.0752,9.0752,3200.0
2013-04-16 13:45:00,9.79,9.79,9.79,9.79,0.0,9.0752,9.0752,9.0752,9.0752,0.0
2013-04-16 13:50:00,9.79,9.79,9.79,9.79,3200.0,9.0752,9.0752,9.0752,9.0752,3200.0
2013-04-16 13:55:00,9.78,9.78,9.78,9.78,800.0,9.0659,9.0659,9.0659,9.0659,800.0
2013-04-16 14:00:00,9.79,9.79,9.79,9.79,6400.0,9.0752,9.0752,9.0752,9.0752,6400.0
2013-04-16 14:05:00,9.8,9.8,9.8,9.8,4800.0,9.0844,9.0844,9.0844,9.0844,4800.0
2013-04-16 14:10:00,9.79,9.79,9.77,9.78,7200.0,9.0752,9.0752,9.0566,9.0659,7200.0
2013-04-16 14:15:00,9.77,9.77,9.77,9.77,16800.0,9.0566,9.0566,9.0566,9.0566,16800.0
2013-04-16 14:20:00,9.77,9.77,9.77,9.77,0.0,9.0566,9.0566,9.0566,9.0566,0.0
2013-04-16 14:25:00,9.76,9.77,9.74,9.77,24000.0,9.0474,9.0566,9.0288,9.0566,24000.0
2013-04-16 14:30:00,9.75,9.75,9.75,9.75,5600.0,9.0381,9.0381,9.0381,9.0381,5600.0
2013-04-16 14:35:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-16 14:40:00,9.76,9.76,9.76,9.76,4800.0,9.0474,9.0474,9.0474,9.0474,4800.0
2013-04-16 14:45:00,9.78,9.78,9.78,9.78,1600.0,9.0659,9.0659,9.0659,9.0659,1600.0
2013-04-16 14:50:00,9.78,9.78,9.78,9.78,800.0,9.0659,9.0659,9.0659,9.0659,800.0
2013-04-16 14:55:00,9.76,9.76,9.73,9.74,24000.0,9.0474,9.0474,9.0196,9.0288,24000.0
2013-04-16 15:00:00,9.74,9.74,9.74,9.74,800.0,9.0288,9.0288,9.0288,9.0288,800.0
2013-04-16 15:05:00,9.74,9.76,9.74,9.75,30400.0,9.0288,9.0474,9.0288,9.0381,30400.0
2013-04-16 15:10:00,9.75,9.75,9.75,9.75,800.0,9.0381,9.0381,9.0381,9.0381,800.0
2013-04-16 15:15:00,9.79,9.79,9.79,9.79,800.0,9.0752,9.0752,9.0752,9.0752,800.0
2013-04-16 15:20:00,9.78,9.78,9.77,9.77,4800.0,9.0659,9.0659,9.0566,9.0566,4800.0
2013-04-16 15:25:00,9.78,9.8,9.78,9.8,12800.0,9.0659,9.0844,9.0659,9.0844,12800.0
2013-04-16 15:30:00,9.8,9.8,9.8,9.8,3200.0,9.0844,9.0844,9.0844,9.0844,3200.0
2013-04-16 15:35:00,9.79,9.81,9.79,9.81,24000.0,9.0752,9.0937,9.0752,9.0937,24000.0
2013-04-16 15:40:00,9.81,9.84,9.81,9.84,8000.0,9.0937,9.1215,9.0937,9.1215,8000.0
2013-04-16 15:45:00,9.83,9.83,9.82,9.82,16000.0,9.1123,9.1123,9.103,9.103,16000.0
2013-04-16 15:50:00,9.82,9.83,9.8,9.82,44000.0,9.103,9.1123,9.0844,9.103,44000.0
2013-04-16 15:55:00,9.83,9.86,9.83,9.84,105600.0,9.1123,9.1401,9.1123,9.1215,105600.0
2013-04-17 09:30:00,9.68,9.7,9.65,9.66,156800.0,8.9732,8.9917,8.9454,8.9547,156800.0
2013-04-17 09:35:00,9.64,9.65,9.6,9.61,35200.0,8.9361,8.9454,8.899,8.9083,35200.0
2013-04-17 09:40:00,9.6,9.61,9.58,9.61,41600.0,8.899,8.9083,8.8805,8.9083,41600.0
2013-04-17 09:45:00,9.62,9.66,9.61,9.65,61600.0,8.9176,8.9547,8.9083,8.9454,61600.0
2013-04-17 09:50:00,9.68,9.68,9.63,9.65,37600.0,8.9732,8.9732,8.9269,8.9454,37600.0
2013-04-17 09:55:00,9.66,9.66,9.62,9.62,22400.0,8.9547,8.9547,8.9176,8.9176,22400.0
2013-04-17 10:00:00,9.62,9.64,9.6,9.6,15200.0,8.9176,8.9361,8.899,8.899,15200.0
2013-04-17 10:05:00,9.62,9.62,9.58,9.59,42400.0,8.9176,8.9176,8.8805,8.8898,42400.0
2013-04-17 10:10:00,9.59,9.61,9.59,9.6,32800.0,8.8898,8.9083,8.8898,8.899,32800.0
2013-04-17 10:15:00,9.6,9.6,9.57,9.58,27200.0,8.899,8.899,8.8712,8.8805,27200.0
2013-04-17 10:20:00,9.58,9.6,9.57,9.6,88000.0,8.8805,8.899,8.8712,8.899,88000.0
2013-04-17 10:25:00,9.6,9.62,9.6,9.62,14400.0,8.899,8.9176,8.899,8.9176,14400.0
2013-04-17 10:30:00,9.59,9.6,9.58,9.58,12800.0,8.8898,8.899,8.8805,8.8805,12800.0
2013-04-17 10:35:00,9.59,9.59,9.57,9.57,31200.0,8.8898,8.8898,8.8712,8.8712,31200.0
2013-04-17 10:40:00,9.56,9.58,9.53,9.53,76000.0,8.862,8.8805,8.8342,8.8342,76000.0
2013-04-17 10:45:00,9.52,9.55,9.51,9.54,94400.0,8.8249,8.8527,8.8156,8.8434,94400.0
2013-04-17 10:50:00,9.53,9.54,9.53,9.54,80800.0,8.8342,8.8434,8.8342,8.8434,80800.0
2013-04-17 10:55:00,9.54,9.54,9.48,9.49,93600.0,8.8434,8.8434,8.7878,8.7971,93600.0
2013-04-17 11:00:00,9.49,9.5,9.49,9.5,38400.0,8.7971,8.8063,8.7971,8.8063,38400.0
2013-04-17 11:05:00,9.5,9.5,9.45,9.47,39200.0,8.8063,8.8063,8.76,8.7785,39200.0
2013-04-17 11:10:00,9.48,9.5,9.47,9.5,13600.0,8.7878,8.8063,8.7785,8.8063,13600.0
2013-04-17 11:15:00,9.49,9.51,9.48,9.51,28800.0,8.7971,8.8156,8.7878,8.8156,28800.0
2013-04-17 11:20:00,9.52,9.54,9.52,9.53,32000.0,8.8249,8.8434,8.8249,8.8342,32000.0
2013-04-17 11:25:00,9.53,9.56,9.53,9.56,12800.0,8.8342,8.862,8.8342,8.862,12800.0
2013-04-17 11:30:00,9.55,9.56,9.53,9.53,24000.0,8.8527,8.862,8.8342,8.8342,24000.0
2013-04-17 11:35:00,9.53,9.56,9.53,9.56,27200.0,8.8342,8.862,8.8342,8.862,27200.0
2013-04-17 11:40:00,9.58,9.58,9.56,9.57,2400.0,8.8805,8.8805,8.862,8.8712,2400.0
2013-04-17 11:45:00,9.55,9.55,9.54,9.54,1600.0,8.8527,8.8527,8.8434,8.8434,1600.0
2013-04-17 11:50:00,9.56,9.57,9.56,9.56,13600.0,8.862,8.8712,8.862,8.862,13600.0
2013-04-17 11:55:00,9.56,9.56,9.54,9.54,18400.0,8.862,8.862,8.8434,8.8434,18400.0
2013-04-17 12:00:00,9.56,9.56,9.54,9.54,6400.0,8.862,8.862,8.8434,8.8434,6400.0
2013-04-17 12:05:00,9.54,9.54,9.54,9.54,800.0,8.8434,8.8434,8.8434,8.8434,800.0
2013-04-17 12:10:00,9.52,9.53,9.52,9.53,2400.0,8.8249,8.8342,8.8249,8.8342,2400.0
2013-04-17 12:15:00,9.5,9.52,9.49,9.51,12000.0,8.8063,8.8249,8.7971,8.8156,12000.0
2013-04-17 12:20:00,9.48,9.51,9.48,9.51,28800.0,8.7878,8.8156,8.7878,8.8156,28800.0
2013-04-17 12:25:00,9.48,9.48,9.46,9.46,11200.0,8.7878,8.7878,8.7693,8.7693,11200.0
2013-04-17 12:30:00,9.47,9.5,9.47,9.5,11200.0,8.7785,8.8063,8.7785,8.8063,11200.0
2013-04-17 12:35:00,9.5,9.51,9.5,9.51,10400.0,8.8063,8.8156,8.8063,8.8156,10400.0
2013-04-17 12:40:00,9.51,9.51,9.49,9.49,45600.0,8.8156,8.8156,8.7971,8.7971,45600.0
2013-04-17 12:45:00,9.49,9.49,9.49,9.49,0.0,8.7971,8.7971,8.7971,8.7971,0.0
2013-04-17 12:50:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-04-17 12:55:00,9.51,9.53,9.51,9.53,20800.0,8.8156,8.8342,8.8156,8.8342,20800.0
2013-04-17 13:00:00,9.53,9.54,9.53,9.54,9600.0,8.8342,8.8434,8.8342,8.8434,9600.0
2013-04-17 13:05:00,9.53,9.53,9.53,9.53,8000.0,8.8342,8.8342,8.8342,8.8342,8000.0
2013-04-17 13:10:00,9.53,9.53,9.51,9.51,11200.0,8.8342,8.8342,8.8156,8.8156,11200.0
2013-04-17 13:15:00,9.52,9.52,9.52,9.52,4800.0,8.8249,8.8249,8.8249,8.8249,4800.0
2013-04-17 13:20:00,9.51,9.51,9.51,9.51,800.0,8.8156,8.8156,8.8156,8.8156,800.0
2013-04-17 13:25:00,9.53,9.54,9.53,9.54,3200.0,8.8342,8.8434,8.8342,8.8434,3200.0
2013-04-17 13:30:00,9.55,9.55,9.54,9.54,4000.0,8.8527,8.8527,8.8434,8.8434,4000.0
2013-04-17 13:35:00,9.56,9.58,9.56,9.58,4000.0,8.862,8.8805,8.862,8.8805,4000.0
2013-04-17 13:40:00,9.58,9.62,9.58,9.61,163200.0,8.8805,8.9176,8.8805,8.9083,163200.0
2013-04-17 13:45:00,9.61,9.62,9.59,9.59,31200.0,8.9083,8.9176,8.8898,8.8898,31200.0
2013-04-17 13:50:00,9.58,9.58,9.58,9.58,8800.0,8.8805,8.8805,8.8805,8.8805,8800.0
2013-04-17 13:55:00,9.58,9.58,9.56,9.56,16000.0,8.8805,8.8805,8.862,8.862,16000.0
2013-04-17 14:00:00,9.55,9.57,9.55,9.57,12000.0,8.8527,8.8712,8.8527,8.8712,12000.0
2013-04-17 14:05:00,9.57,9.6,9.57,9.57,68000.0,8.8712,8.899,8.8712,8.8712,68000.0
2013-04-17 14:10:00,9.59,9.59,9.57,9.57,5600.0,8.8898,8.8898,8.8712,8.8712,5600.0
2013-04-17 14:15:00,9.59,9.59,9.56,9.57,23200.0,8.8898,8.8898,8.862,8.8712,23200.0
2013-04-17 14:20:00,9.57,9.57,9.57,9.57,0.0,8.8712,8.8712,8.8712,8.8712,0.0
2013-04-17 14:25:00,9.59,9.6,9.59,9.6,2400.0,8.8898,8.899,8.8898,8.899,2400.0
2013-04-17 14:30:00,9.59,9.59,9.59,9.59,800.0,8.8898,8.8898,8.8898,8.8898,800.0
2013-04-17 14:35:00,9.58,9.59,9.58,9.59,2400.0,8.8805,8.8898,8.8805,8.8898,2400.0
2013-04-17 14:40:00,9.54,9.54,9.54,9.54,10400.0,8.8434,8.8434,8.8434,8.8434,10400.0
2013-04-17 14:45:00,9.54,9.54,9.54,9.54,0.0,8.8434,8.8434,8.8434,8.8434,0.0
2013-04-17 14:50:00,9.53,9.53,9.53,9.53,2400.0,8.8342,8.8342,8.8342,8.8342,2400.0
2013-04-17 14:55:00,9.53,9.56,9.53,9.56,10400.0,8.8342,8.862,8.8342,8.862,10400.0
2013-04-17 15:00:00,9.56,9.57,9.56,9.57,2400.0,8.862,8.8712,8.862,8.8712,2400.0
2013-04-17 15:05:00,9.57,9.57,9.57,9.57,0.0,8.8712,8.8712,8.8712,8.8712,0.0
2013-04-17 15:10:00,9.58,9.58,9.58,9.58,800.0,8.8805,8.8805,8.8805,8.8805,800.0
2013-04-17 15:15:00,9.59,9.61,9.59,9.61,15200.0,8.8898,8.9083,8.8898,8.9083,15200.0
2013-04-17 15:20:00,9.6,9.6,9.6,9.6,1600.0,8.899,8.899,8.899,8.899,1600.0
2013-04-17 15:25:00,9.6,9.6,9.6,9.6,0.0,8.899,8.899,8.899,8.899,0.0
2013-04-17 15:30:00,9.59,9.59,9.59,9.59,800.0,8.8898,8.8898,8.8898,8.8898,800.0
2013-04-17 15:35:00,9.56,9.58,9.54,9.55,20000.0,8.862,8.8805,8.8434,8.8527,20000.0
2013-04-17 15:40:00,9.55,9.55,9.54,9.54,1600.0,8.8527,8.8527,8.8434,8.8434,1600.0
2013-04-17 15:45:00,9.57,9.57,9.57,9.57,800.0,8.8712,8.8712,8.8712,8.8712,800.0
2013-04-17 15:50:00,9.6,9.6,9.58,9.59,28800.0,8.899,8.899,8.8805,8.8898,28800.0
2013-04-17 15:55:00,9.6,9.62,9.57,9.57,82400.0,8.899,8.9176,8.8712,8.8712,82400.0
2013-04-18 09:30:00,9.59,9.6,9.53,9.53,55200.0,8.8898,8.899,8.8342,8.8342,55200.0
2013-04-18 09:35:00,9.53,9.55,9.49,9.49,45600.0,8.8342,8.8527,8.7971,8.7971,45600.0
2013-04-18 09:40:00,9.5,9.54,9.5,9.54,18400.0,8.8063,8.8434,8.8063,8.8434,18400.0
2013-04-18 09:45:00,9.54,9.57,9.54,9.57,8800.0,8.8434,8.8712,8.8434,8.8712,8800.0
2013-04-18 09:50:00,9.54,9.54,9.5,9.5,132800.0,8.8434,8.8434,8.8063,8.8063,132800.0
2013-04-18 09:55:00,9.48,9.49,9.46,9.48,24800.0,8.7878,8.7971,8.7693,8.7878,24800.0
2013-04-18 10:00:00,9.48,9.48,9.4,9.42,96800.0,8.7878,8.7878,8.7136,8.7322,96800.0
2013-04-18 10:05:00,9.42,9.45,9.41,9.42,58400.0,8.7322,8.76,8.7229,8.7322,58400.0
2013-04-18 10:10:00,9.43,9.47,9.42,9.47,27200.0,8.7415,8.7785,8.7322,8.7785,27200.0
2013-04-18 10:15:00,9.45,9.45,9.45,9.45,2400.0,8.76,8.76,8.76,8.76,2400.0
2013-04-18 10:20:00,9.45,9.45,9.45,9.45,14400.0,8.76,8.76,8.76,8.76,14400.0
2013-04-18 10:25:00,9.45,9.47,9.41,9.47,48800.0,8.76,8.7785,8.7229,8.7785,48800.0
2013-04-18 10:30:00,9.49,9.51,9.48,9.5,80800.0,8.7971,8.8156,8.7878,8.8063,80800.0
2013-04-18 10:35:00,9.51,9.51,9.5,9.5,2400.0,8.8156,8.8156,8.8063,8.8063,2400.0
2013-04-18 10:40:00,9.49,9.49,9.48,9.49,5600.0,8.7971,8.7971,8.7878,8.7971,5600.0
2013-04-18 10:45:00,9.5,9.52,9.49,9.51,9600.0,8.8063,8.8249,8.7971,8.8156,9600.0
2013-04-18 10:50:00,9.53,9.55,9.52,9.55,45600.0,8.8342,8.8527,8.8249,8.8527,45600.0
2013-04-18 10:55:00,9.56,9.56,9.54,9.54,8000.0,8.862,8.862,8.8434,8.8434,8000.0
2013-04-18 11:00:00,9.55,9.55,9.53,9.53,4800.0,8.8527,8.8527,8.8342,8.8342,4800.0
2013-04-18 11:05:00,9.52,9.52,9.51,9.51,4800.0,8.8249,8.8249,8.8156,8.8156,4800.0
2013-04-18 11:10:00,9.52,9.54,9.52,9.53,2400.0,8.8249,8.8434,8.8249,8.8342,2400.0
2013-04-18 11:15:00,9.54,9.55,9.54,9.55,4800.0,8.8434,8.8527,8.8434,8.8527,4800.0
2013-04-18 11:20:00,9.52,9.52,9.52,9.52,800.0,8.8249,8.8249,8.8249,8.8249,800.0
2013-04-18 11:25:00,9.49,9.49,9.48,9.48,8800.0,8.7971,8.7971,8.7878,8.7878,8800.0
2013-04-18 11:30:00,9.5,9.5,9.48,9.48,100000.0,8.8063,8.8063,8.7878,8.7878,100000.0
2013-04-18 11:35:00,9.48,9.48,9.48,9.48,27200.0,8.7878,8.7878,8.7878,8.7878,27200.0
2013-04-18 11:40:00,9.46,9.46,9.45,9.45,12000.0,8.7693,8.7693,8.76,8.76,12000.0
2013-04-18 11:45:00,9.44,9.46,9.43,9.46,12000.0,8.7507,8.7693,8.7415,8.7693,12000.0
2013-04-18 11:50:00,9.44,9.44,9.43,9.44,18400.0,8.7507,8.7507,8.7415,8.7507,18400.0
2013-04-18 11:55:00,9.46,9.47,9.46,9.46,6400.0,8.7693,8.7785,8.7693,8.7693,6400.0
2013-04-18 12:00:00,9.47,9.47,9.47,9.47,1600.0,8.7785,8.7785,8.7785,8.7785,1600.0
2013-04-18 12:05:00,9.45,9.45,9.45,9.45,2400.0,8.76,8.76,8.76,8.76,2400.0
2013-04-18 12:10:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-04-18 12:15:00,9.47,9.47,9.45,9.45,9600.0,8.7785,8.7785,8.76,8.76,9600.0
2013-04-18 12:20:00,9.45,9.45,9.45,9.45,800.0,8.76,8.76,8.76,8.76,800.0
2013-04-18 12:25:00,9.45,9.45,9.45,9.45,0.0,8.76,8.76,8.76,8.76,0.0
2013-04-18 12:30:00,9.45,9.47,9.45,9.47,33600.0,8.76,8.7785,8.76,8.7785,33600.0
2013-04-18 12:35:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-04-18 12:40:00,9.46,9.46,9.46,9.46,800.0,8.7693,8.7693,8.7693,8.7693,800.0
2013-04-18 12:45:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-18 12:50:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-18 12:55:00,9.5,9.5,9.49,9.49,4800.0,8.8063,8.8063,8.7971,8.7971,4800.0
2013-04-18 13:00:00,9.5,9.51,9.5,9.51,8800.0,8.8063,8.8156,8.8063,8.8156,8800.0
2013-04-18 13:05:00,9.52,9.52,9.52,9.52,800.0,8.8249,8.8249,8.8249,8.8249,800.0
2013-04-18 13:10:00,9.52,9.53,9.52,9.52,11200.0,8.8249,8.8342,8.8249,8.8249,11200.0
2013-04-18 13:15:00,9.51,9.51,9.49,9.49,10400.0,8.8156,8.8156,8.7971,8.7971,10400.0
2013-04-18 13:20:00,9.49,9.49,9.49,9.49,0.0,8.7971,8.7971,8.7971,8.7971,0.0
2013-04-18 13:25:00,9.51,9.51,9.51,9.51,2400.0,8.8156,8.8156,8.8156,8.8156,2400.0
2013-04-18 13:30:00,9.51,9.51,9.51,9.51,0.0,8.8156,8.8156,8.8156,8.8156,0.0
2013-04-18 13:35:00,9.48,9.49,9.48,9.49,8800.0,8.7878,8.7971,8.7878,8.7971,8800.0
2013-04-18 13:40:00,9.49,9.49,9.48,9.48,9600.0,8.7971,8.7971,8.7878,8.7878,9600.0
2013-04-18 13:45:00,9.47,9.47,9.47,9.47,4000.0,8.7785,8.7785,8.7785,8.7785,4000.0
2013-04-18 13:50:00,9.46,9.46,9.46,9.46,8800.0,8.7693,8.7693,8.7693,8.7693,8800.0
2013-04-18 13:55:00,9.47,9.47,9.47,9.47,800.0,8.7785,8.7785,8.7785,8.7785,800.0
2013-04-18 14:00:00,9.45,9.45,9.45,9.45,800.0,8.76,8.76,8.76,8.76,800.0
2013-04-18 14:05:00,9.46,9.46,9.44,9.44,8000.0,8.7693,8.7693,8.7507,8.7507,8000.0
2013-04-18 14:10:00,9.44,9.44,9.42,9.42,11200.0,8.7507,8.7507,8.7322,8.7322,11200.0
2013-04-18 14:15:00,9.42,9.43,9.39,9.39,41600.0,8.7322,8.7415,8.7044,8.7044,41600.0
2013-04-18 14:20:00,9.4,9.42,9.38,9.4,40800.0,8.7136,8.7322,8.6951,8.7136,40800.0
2013-04-18 14:25:00,9.41,9.43,9.41,9.42,12000.0,8.7229,8.7415,8.7229,8.7322,12000.0
2013-04-18 14:30:00,9.42,9.42,9.4,9.4,7200.0,8.7322,8.7322,8.7136,8.7136,7200.0
2013-04-18 14:35:00,9.42,9.42,9.42,9.42,1600.0,8.7322,8.7322,8.7322,8.7322,1600.0
2013-04-18 14:40:00,9.42,9.42,9.41,9.41,18400.0,8.7322,8.7322,8.7229,8.7229,18400.0
2013-04-18 14:45:00,9.38,9.38,9.36,9.38,35200.0,8.6951,8.6951,8.6766,8.6951,35200.0
2013-04-18 14:50:00,9.38,9.38,9.36,9.36,14400.0,8.6951,8.6951,8.6766,8.6766,14400.0
2013-04-18 14:55:00,9.36,9.36,9.34,9.36,53600.0,8.6766,8.6766,8.658,8.6766,53600.0
2013-04-18 15:00:00,9.36,9.36,9.36,9.36,8000.0,8.6766,8.6766,8.6766,8.6766,8000.0
2013-04-18 15:05:00,9.37,9.38,9.37,9.38,148800.0,8.6858,8.6951,8.6858,8.6951,148800.0
2013-04-18 15:10:00,9.37,9.43,9.37,9.43,73600.0,8.6858,8.7415,8.6858,8.7415,73600.0
2013-04-18 15:15:00,9.42,9.43,9.42,9.42,32800.0,8.7322,8.7415,8.7322,8.7322,32800.0
2013-04-18 15:20:00,9.43,9.43,9.41,9.42,32800.0,8.7415,8.7415,8.7229,8.7322,32800.0
2013-04-18 15:25:00,9.43,9.43,9.42,9.43,12800.0,8.7415,8.7415,8.7322,8.7415,12800.0
2013-04-18 15:30:00,9.43,9.46,9.43,9.46,28000.0,8.7415,8.7693,8.7415,8.7693,28000.0
2013-04-18 15:35:00,9.44,9.44,9.42,9.42,15200.0,8.7507,8.7507,8.7322,8.7322,15200.0
2013-04-18 15:40:00,9.44,9.46,9.44,9.46,20000.0,8.7507,8.7693,8.7507,8.7693,20000.0
2013-04-18 15:45:00,9.44,9.47,9.43,9.47,8000.0,8.7507,8.7785,8.7415,8.7785,8000.0
2013-04-18 15:50:00,9.46,9.46,9.43,9.43,13600.0,8.7693,8.7693,8.7415,8.7415,13600.0
2013-04-18 15:55:00,9.43,9.44,9.41,9.41,40000.0,8.7415,8.7507,8.7229,8.7229,40000.0
2013-04-19 09:30:00,9.35,9.37,9.3,9.34,90400.0,8.6673,8.6858,8.6209,8.658,90400.0
2013-04-19 09:35:00,9.33,9.38,9.32,9.37,63200.0,8.6488,8.6951,8.6395,8.6858,63200.0
2013-04-19 09:40:00,9.37,9.37,9.32,9.32,31200.0,8.6858,8.6858,8.6395,8.6395,31200.0
2013-04-19 09:45:00,9.32,9.32,9.3,9.3,32800.0,8.6395,8.6395,8.6209,8.6209,32800.0
2013-04-19 09:50:00,9.29,9.32,9.29,9.29,20800.0,8.6117,8.6395,8.6117,8.6117,20800.0
2013-04-19 09:55:00,9.29,9.31,9.28,9.31,18400.0,8.6117,8.6302,8.6024,8.6302,18400.0
2013-04-19 10:00:00,9.31,9.35,9.31,9.33,66400.0,8.6302,8.6673,8.6302,8.6488,66400.0
2013-04-19 10:05:00,9.34,9.37,9.34,9.36,30400.0,8.658,8.6858,8.658,8.6766,30400.0
2013-04-19 10:10:00,9.37,9.37,9.34,9.34,18400.0,8.6858,8.6858,8.658,8.658,18400.0
2013-04-19 10:15:00,9.37,9.37,9.35,9.35,11200.0,8.6858,8.6858,8.6673,8.6673,11200.0
2013-04-19 10:20:00,9.34,9.34,9.34,9.34,6400.0,8.658,8.658,8.658,8.658,6400.0
2013-04-19 10:25:00,9.31,9.31,9.3,9.31,19200.0,8.6302,8.6302,8.6209,8.6302,19200.0
2013-04-19 10:30:00,9.32,9.32,9.3,9.3,10400.0,8.6395,8.6395,8.6209,8.6209,10400.0
2013-04-19 10:35:00,9.33,9.33,9.32,9.32,4800.0,8.6488,8.6488,8.6395,8.6395,4800.0
2013-04-19 10:40:00,9.32,9.33,9.32,9.33,8800.0,8.6395,8.6488,8.6395,8.6488,8800.0
2013-04-19 10:45:00,9.31,9.31,9.31,9.31,14400.0,8.6302,8.6302,8.6302,8.6302,14400.0
2013-04-19 10:50:00,9.3,9.3,9.29,9.29,69600.0,8.6209,8.6209,8.6117,8.6117,69600.0
2013-04-19 10:55:00,9.33,9.33,9.33,9.33,16000.0,8.6488,8.6488,8.6488,8.6488,16000.0
2013-04-19 11:00:00,9.35,9.35,9.35,9.35,8800.0,8.6673,8.6673,8.6673,8.6673,8800.0
2013-04-19 11:05:00,9.33,9.38,9.33,9.38,68800.0,8.6488,8.6951,8.6488,8.6951,68800.0
2013-04-19 11:10:00,9.38,9.4,9.38,9.4,16800.0,8.6951,8.7136,8.6951,8.7136,16800.0
2013-04-19 11:15:00,9.41,9.41,9.4,9.4,8800.0,8.7229,8.7229,8.7136,8.7136,8800.0
2013-04-19 11:20:00,9.39,9.39,9.39,9.39,4800.0,8.7044,8.7044,8.7044,8.7044,4800.0
2013-04-19 11:25:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-19 11:30:00,9.39,9.41,9.39,9.4,65600.0,8.7044,8.7229,8.7044,8.7136,65600.0
2013-04-19 11:35:00,9.41,9.41,9.41,9.41,3200.0,8.7229,8.7229,8.7229,8.7229,3200.0
2013-04-19 11:40:00,9.42,9.42,9.41,9.41,5600.0,8.7322,8.7322,8.7229,8.7229,5600.0
2013-04-19 11:45:00,9.41,9.41,9.39,9.39,13600.0,8.7229,8.7229,8.7044,8.7044,13600.0
2013-04-19 11:50:00,9.4,9.4,9.39,9.39,75200.0,8.7136,8.7136,8.7044,8.7044,75200.0
2013-04-19 11:55:00,9.39,9.39,9.39,9.39,800.0,8.7044,8.7044,8.7044,8.7044,800.0
2013-04-19 12:00:00,9.4,9.4,9.39,9.39,12000.0,8.7136,8.7136,8.7044,8.7044,12000.0
2013-04-19 12:05:00,9.39,9.39,9.38,9.39,20800.0,8.7044,8.7044,8.6951,8.7044,20800.0
2013-04-19 12:10:00,9.38,9.39,9.38,9.39,1600.0,8.6951,8.7044,8.6951,8.7044,1600.0
2013-04-19 12:15:00,9.39,9.39,9.39,9.39,800.0,8.7044,8.7044,8.7044,8.7044,800.0
2013-04-19 12:20:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-19 12:25:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-19 12:30:00,9.36,9.36,9.35,9.36,27200.0,8.6766,8.6766,8.6673,8.6766,27200.0
2013-04-19 12:35:00,9.37,9.37,9.36,9.36,3200.0,8.6858,8.6858,8.6766,8.6766,3200.0
2013-04-19 12:40:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-04-19 12:45:00,9.36,9.36,9.34,9.34,59200.0,8.6766,8.6766,8.658,8.658,59200.0
2013-04-19 12:50:00,9.34,9.36,9.34,9.36,12000.0,8.658,8.6766,8.658,8.6766,12000.0
2013-04-19 12:55:00,9.35,9.35,9.35,9.35,800.0,8.6673,8.6673,8.6673,8.6673,800.0
2013-04-19 13:00:00,9.35,9.35,9.35,9.35,8800.0,8.6673,8.6673,8.6673,8.6673,8800.0
2013-04-19 13:05:00,9.34,9.34,9.33,9.33,17600.0,8.658,8.658,8.6488,8.6488,17600.0
2013-04-19 13:10:00,9.33,9.35,9.33,9.35,119200.0,8.6488,8.6673,8.6488,8.6673,119200.0
2013-04-19 13:15:00,9.35,9.35,9.34,9.34,17600.0,8.6673,8.6673,8.658,8.658,17600.0
2013-04-19 13:20:00,9.35,9.36,9.35,9.36,10400.0,8.6673,8.6766,8.6673,8.6766,10400.0
2013-04-19 13:25:00,9.38,9.38,9.38,9.38,7200.0,8.6951,8.6951,8.6951,8.6951,7200.0
2013-04-19 13:30:00,9.38,9.38,9.37,9.37,3200.0,8.6951,8.6951,8.6858,8.6858,3200.0
2013-04-19 13:35:00,9.37,9.38,9.37,9.38,3200.0,8.6858,8.6951,8.6858,8.6951,3200.0
2013-04-19 13:40:00,9.37,9.37,9.36,9.37,13600.0,8.6858,8.6858,8.6766,8.6858,13600.0
2013-04-19 13:45:00,9.37,9.37,9.37,9.37,7200.0,8.6858,8.6858,8.6858,8.6858,7200.0
2013-04-19 13:50:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-04-19 13:55:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-04-19 14:00:00,9.36,9.37,9.36,9.36,4800.0,8.6766,8.6858,8.6766,8.6766,4800.0
2013-04-19 14:05:00,9.38,9.38,9.38,9.38,1600.0,8.6951,8.6951,8.6951,8.6951,1600.0
2013-04-19 14:10:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-04-19 14:15:00,9.39,9.39,9.38,9.38,2400.0,8.7044,8.7044,8.6951,8.6951,2400.0
2013-04-19 14:20:00,9.38,9.38,9.38,9.38,3200.0,8.6951,8.6951,8.6951,8.6951,3200.0
2013-04-19 14:25:00,9.39,9.39,9.39,9.39,800.0,8.7044,8.7044,8.7044,8.7044,800.0
2013-04-19 14:30:00,9.4,9.4,9.4,9.4,5600.0,8.7136,8.7136,8.7136,8.7136,5600.0
2013-04-19 14:35:00,9.41,9.41,9.39,9.39,7200.0,8.7229,8.7229,8.7044,8.7044,7200.0
2013-04-19 14:40:00,9.39,9.4,9.38,9.38,29600.0,8.7044,8.7136,8.6951,8.6951,29600.0
2013-04-19 14:45:00,9.37,9.37,9.36,9.37,10400.0,8.6858,8.6858,8.6766,8.6858,10400.0
2013-04-19 14:50:00,9.38,9.38,9.38,9.38,8000.0,8.6951,8.6951,8.6951,8.6951,8000.0
2013-04-19 14:55:00,9.38,9.38,9.38,9.38,0.0,8.6951,8.6951,8.6951,8.6951,0.0
2013-04-19 15:00:00,9.37,9.37,9.37,9.37,8000.0,8.6858,8.6858,8.6858,8.6858,8000.0
2013-04-19 15:05:00,9.38,9.38,9.38,9.38,13600.0,8.6951,8.6951,8.6951,8.6951,13600.0
2013-04-19 15:10:00,9.38,9.38,9.38,9.38,2400.0,8.6951,8.6951,8.6951,8.6951,2400.0
2013-04-19 15:15:00,9.38,9.39,9.38,9.39,20800.0,8.6951,8.7044,8.6951,8.7044,20800.0
2013-04-19 15:20:00,9.39,9.39,9.39,9.39,2400.0,8.7044,8.7044,8.7044,8.7044,2400.0
2013-04-19 15:25:00,9.41,9.42,9.41,9.42,21600.0,8.7229,8.7322,8.7229,8.7322,21600.0
2013-04-19 15:30:00,9.41,9.42,9.41,9.41,36000.0,8.7229,8.7322,8.7229,8.7229,36000.0
2013-04-19 15:35:00,9.42,9.44,9.42,9.43,28000.0,8.7322,8.7507,8.7322,8.7415,28000.0
2013-04-19 15:40:00,9.43,9.44,9.43,9.44,21600.0,8.7415,8.7507,8.7415,8.7507,21600.0
2013-04-19 15:45:00,9.45,9.45,9.42,9.43,28000.0,8.76,8.76,8.7322,8.7415,28000.0
2013-04-19 15:50:00,9.43,9.43,9.42,9.43,8000.0,8.7415,8.7415,8.7322,8.7415,8000.0
2013-04-19 15:55:00,9.42,9.45,9.42,9.43,80000.0,8.7322,8.76,8.7322,8.7415,80000.0
2013-04-22 09:30:00,9.48,9.5,9.46,9.48,200000.0,8.7878,8.8063,8.7693,8.7878,200000.0
2013-04-22 09:35:00,9.47,9.47,9.41,9.42,37600.0,8.7785,8.7785,8.7229,8.7322,37600.0
2013-04-22 09:40:00,9.4,9.4,9.4,9.4,7200.0,8.7136,8.7136,8.7136,8.7136,7200.0
2013-04-22 09:45:00,9.41,9.41,9.37,9.37,48000.0,8.7229,8.7229,8.6858,8.6858,48000.0
2013-04-22 09:50:00,9.37,9.4,9.37,9.4,15200.0,8.6858,8.7136,8.6858,8.7136,15200.0
2013-04-22 09:55:00,9.4,9.41,9.39,9.39,24000.0,8.7136,8.7229,8.7044,8.7044,24000.0
2013-04-22 10:00:00,9.38,9.38,9.34,9.35,16000.0,8.6951,8.6951,8.658,8.6673,16000.0
2013-04-22 10:05:00,9.37,9.37,9.33,9.33,16000.0,8.6858,8.6858,8.6488,8.6488,16000.0
2013-04-22 10:10:00,9.33,9.33,9.31,9.32,22400.0,8.6488,8.6488,8.6302,8.6395,22400.0
2013-04-22 10:15:00,9.32,9.36,9.32,9.34,15200.0,8.6395,8.6766,8.6395,8.658,15200.0
2013-04-22 10:20:00,9.34,9.34,9.31,9.31,58400.0,8.658,8.658,8.6302,8.6302,58400.0
2013-04-22 10:25:00,9.31,9.32,9.29,9.32,32000.0,8.6302,8.6395,8.6117,8.6395,32000.0
2013-04-22 10:30:00,9.29,9.31,9.27,9.29,25600.0,8.6117,8.6302,8.5931,8.6117,25600.0
2013-04-22 10:35:00,9.27,9.28,9.26,9.28,92000.0,8.5931,8.6024,8.5839,8.6024,92000.0
2013-04-22 10:40:00,9.27,9.3,9.27,9.29,10400.0,8.5931,8.6209,8.5931,8.6117,10400.0
2013-04-22 10:45:00,9.29,9.31,9.29,9.31,18400.0,8.6117,8.6302,8.6117,8.6302,18400.0
2013-04-22 10:50:00,9.31,9.32,9.31,9.32,21600.0,8.6302,8.6395,8.6302,8.6395,21600.0
2013-04-22 10:55:00,9.31,9.32,9.29,9.29,12800.0,8.6302,8.6395,8.6117,8.6117,12800.0
2013-04-22 11:00:00,9.29,9.29,9.29,9.29,0.0,8.6117,8.6117,8.6117,8.6117,0.0
2013-04-22 11:05:00,9.33,9.33,9.32,9.32,4000.0,8.6488,8.6488,8.6395,8.6395,4000.0
2013-04-22 11:10:00,9.32,9.32,9.32,9.32,0.0,8.6395,8.6395,8.6395,8.6395,0.0
2013-04-22 11:15:00,9.3,9.3,9.29,9.29,2400.0,8.6209,8.6209,8.6117,8.6117,2400.0
2013-04-22 11:20:00,9.3,9.3,9.29,9.29,8800.0,8.6209,8.6209,8.6117,8.6117,8800.0
2013-04-22 11:25:00,9.29,9.3,9.29,9.3,9600.0,8.6117,8.6209,8.6117,8.6209,9600.0
2013-04-22 11:30:00,9.3,9.3,9.3,9.3,0.0,8.6209,8.6209,8.6209,8.6209,0.0
2013-04-22 11:35:00,9.3,9.3,9.3,9.3,0.0,8.6209,8.6209,8.6209,8.6209,0.0
2013-04-22 11:40:00,9.33,9.34,9.33,9.34,12000.0,8.6488,8.658,8.6488,8.658,12000.0
2013-04-22 11:45:00,9.34,9.34,9.32,9.33,16800.0,8.658,8.658,8.6395,8.6488,16800.0
2013-04-22 11:50:00,9.34,9.34,9.34,9.34,4000.0,8.658,8.658,8.658,8.658,4000.0
2013-04-22 11:55:00,9.35,9.36,9.35,9.35,50400.0,8.6673,8.6766,8.6673,8.6673,50400.0
2013-04-22 12:00:00,9.36,9.36,9.35,9.35,11200.0,8.6766,8.6766,8.6673,8.6673,11200.0
2013-04-22 12:05:00,9.36,9.37,9.36,9.37,49600.0,8.6766,8.6858,8.6766,8.6858,49600.0
2013-04-22 12:10:00,9.37,9.39,9.37,9.39,4800.0,8.6858,8.7044,8.6858,8.7044,4800.0
2013-04-22 12:15:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:20:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:25:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:30:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:35:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:40:00,9.43,9.44,9.43,9.43,12800.0,8.7415,8.7507,8.7415,8.7415,12800.0
2013-04-22 12:45:00,9.43,9.43,9.42,9.43,18400.0,8.7415,8.7415,8.7322,8.7415,18400.0
2013-04-22 12:50:00,9.42,9.42,9.42,9.42,10400.0,8.7322,8.7322,8.7322,8.7322,10400.0
2013-04-22 12:55:00,9.41,9.42,9.41,9.42,12000.0,8.7229,8.7322,8.7229,8.7322,12000.0
2013-04-22 13:00:00,9.42,9.42,9.42,9.42,0.0,8.7322,8.7322,8.7322,8.7322,0.0
2013-04-22 13:05:00,9.4,9.41,9.4,9.41,16000.0,8.7136,8.7229,8.7136,8.7229,16000.0
2013-04-22 13:10:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 13:15:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 13:20:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 13:25:00,9.4,9.4,9.38,9.39,8800.0,8.7136,8.7136,8.6951,8.7044,8800.0
2013-04-22 13:30:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 13:35:00,9.41,9.41,9.41,9.41,8000.0,8.7229,8.7229,8.7229,8.7229,8000.0
2013-04-22 13:40:00,9.42,9.42,9.42,9.42,800.0,8.7322,8.7322,8.7322,8.7322,800.0
2013-04-22 13:45:00,9.41,9.41,9.41,9.41,1600.0,8.7229,8.7229,8.7229,8.7229,1600.0
2013-04-22 13:50:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 13:55:00,9.41,9.41,9.41,9.41,2400.0,8.7229,8.7229,8.7229,8.7229,2400.0
2013-04-22 14:00:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 14:05:00,9.42,9.42,9.41,9.42,4000.0,8.7322,8.7322,8.7229,8.7322,4000.0
2013-04-22 14:10:00,9.41,9.42,9.41,9.42,12000.0,8.7229,8.7322,8.7229,8.7322,12000.0
2013-04-22 14:15:00,9.43,9.45,9.43,9.45,10400.0,8.7415,8.76,8.7415,8.76,10400.0
2013-04-22 14:20:00,9.46,9.47,9.46,9.47,3200.0,8.7693,8.7785,8.7693,8.7785,3200.0
2013-04-22 14:25:00,9.47,9.48,9.47,9.48,16000.0,8.7785,8.7878,8.7785,8.7878,16000.0
2013-04-22 14:30:00,9.48,9.48,9.48,9.48,8800.0,8.7878,8.7878,8.7878,8.7878,8800.0
2013-04-22 14:35:00,9.49,9.5,9.48,9.49,95200.0,8.7971,8.8063,8.7878,8.7971,95200.0
2013-04-22 14:40:00,9.5,9.52,9.5,9.5,23200.0,8.8063,8.8249,8.8063,8.8063,23200.0
2013-04-22 14:45:00,9.49,9.49,9.48,9.49,3200.0,8.7971,8.7971,8.7878,8.7971,3200.0
2013-04-22 14:50:00,9.47,9.48,9.47,9.48,6400.0,8.7785,8.7878,8.7785,8.7878,6400.0
2013-04-22 14:55:00,9.48,9.48,9.47,9.47,1600.0,8.7878,8.7878,8.7785,8.7785,1600.0
2013-04-22 15:00:00,9.48,9.49,9.48,9.48,3200.0,8.7878,8.7971,8.7878,8.7878,3200.0
2013-04-22 15:05:00,9.48,9.48,9.48,9.48,20000.0,8.7878,8.7878,8.7878,8.7878,20000.0
2013-04-22 15:10:00,9.48,9.48,9.48,9.48,800.0,8.7878,8.7878,8.7878,8.7878,800.0
2013-04-22 15:15:00,9.48,9.49,9.48,9.48,15200.0,8.7878,8.7971,8.7878,8.7878,15200.0
2013-04-22 15:20:00,9.48,9.49,9.48,9.48,8000.0,8.7878,8.7971,8.7878,8.7878,8000.0
2013-04-22 15:25:00,9.49,9.49,9.48,9.48,3200.0,8.7971,8.7971,8.7878,8.7878,3200.0
2013-04-22 15:30:00,9.47,9.49,9.47,9.48,4800.0,8.7785,8.7971,8.7785,8.7878,4800.0
2013-04-22 15:35:00,9.47,9.5,9.47,9.49,10400.0,8.7785,8.8063,8.7785,8.7971,10400.0
2013-04-22 15:40:00,9.49,9.49,9.49,9.49,12000.0,8.7971,8.7971,8.7971,8.7971,12000.0
2013-04-22 15:45:00,9.49,9.49,9.47,9.47,108000.0,8.7971,8.7971,8.7785,8.7785,108000.0
2013-04-22 15:50:00,9.47,9.48,9.45,9.47,111200.0,8.7785,8.7878,8.76,8.7785,111200.0
2013-04-22 15:55:00,9.46,9.48,9.46,9.47,22400.0,8.7693,8.7878,8.7693,8.7785,22400.0
2013-04-23 09:30:00,9.62,9.67,9.62,9.62,274400.0,8.9176,8.9639,8.9176,8.9176,274400.0
2013-04-23 09:35:00,9.64,9.66,9.63,9.63,17600.0,8.9361,8.9547,8.9269,8.9269,17600.0
2013-04-23 09:40:00,9.66,9.68,9.66,9.66,44800.0,8.9547,8.9732,8.9547,8.9547,44800.0
2013-04-23 09:45:00,9.68,9.69,9.67,9.69,63200.0,8.9732,8.9825,8.9639,8.9825,63200.0
2013-04-23 09:50:00,9.7,9.71,9.7,9.71,11200.0,8.9917,9.001,8.9917,9.001,11200.0
2013-04-23 09:55:00,9.7,9.71,9.7,9.7,25600.0,8.9917,9.001,8.9917,8.9917,25600.0
2013-04-23 10:00:00,9.69,9.72,9.69,9.7,16800.0,8.9825,9.0103,8.9825,8.9917,16800.0
2013-04-23 10:05:00,9.7,9.7,9.69,9.69,9600.0,8.9917,8.9917,8.9825,8.9825,9600.0
2013-04-23 10:10:00,9.7,9.7,9.7,9.7,43200.0,8.9917,8.9917,8.9917,8.9917,43200.0
2013-04-23 10:15:00,9.72,9.72,9.72,9.72,2400.0,9.0103,9.0103,9.0103,9.0103,2400.0
2013-04-23 10:20:00,9.72,9.73,9.72,9.73,8800.0,9.0103,9.0196,9.0103,9.0196,8800.0
2013-04-23 10:25:00,9.72,9.74,9.72,9.73,29600.0,9.0103,9.0288,9.0103,9.0196,29600.0
2013-04-23 10:30:00,9.74,9.74,9.72,9.73,40000.0,9.0288,9.0288,9.0103,9.0196,40000.0
2013-04-23 10:35:00,9.73,9.73,9.71,9.72,39200.0,9.0196,9.0196,9.001,9.0103,39200.0
2013-04-23 10:40:00,9.72,9.74,9.72,9.73,16000.0,9.0103,9.0288,9.0103,9.0196,16000.0
2013-04-23 10:45:00,9.74,9.74,9.74,9.74,7200.0,9.0288,9.0288,9.0288,9.0288,7200.0
2013-04-23 10:50:00,9.72,9.72,9.72,9.72,5600.0,9.0103,9.0103,9.0103,9.0103,5600.0
2013-04-23 10:55:00,9.72,9.73,9.72,9.72,50400.0,9.0103,9.0196,9.0103,9.0103,50400.0
2013-04-23 11:00:00,9.72,9.74,9.72,9.74,5600.0,9.0103,9.0288,9.0103,9.0288,5600.0
2013-04-23 11:05:00,9.74,9.74,9.74,9.74,9600.0,9.0288,9.0288,9.0288,9.0288,9600.0
2013-04-23 11:10:00,9.74,9.74,9.72,9.72,20800.0,9.0288,9.0288,9.0103,9.0103,20800.0
2013-04-23 11:15:00,9.72,9.74,9.72,9.74,31200.0,9.0103,9.0288,9.0103,9.0288,31200.0
2013-04-23 11:20:00,9.73,9.74,9.73,9.73,51200.0,9.0196,9.0288,9.0196,9.0196,51200.0
2013-04-23 11:25:00,9.74,9.74,9.73,9.74,26400.0,9.0288,9.0288,9.0196,9.0288,26400.0
2013-04-23 11:30:00,9.74,9.76,9.73,9.75,26400.0,9.0288,9.0474,9.0196,9.0381,26400.0
2013-04-23 11:35:00,9.75,9.75,9.75,9.75,3200.0,9.0381,9.0381,9.0381,9.0381,3200.0
2013-04-23 11:40:00,9.74,9.74,9.74,9.74,3200.0,9.0288,9.0288,9.0288,9.0288,3200.0
2013-04-23 11:45:00,9.74,9.75,9.74,9.75,8000.0,9.0288,9.0381,9.0288,9.0381,8000.0
2013-04-23 11:50:00,9.74,9.75,9.74,9.75,4800.0,9.0288,9.0381,9.0288,9.0381,4800.0
2013-04-23 11:55:00,9.75,9.77,9.75,9.76,8000.0,9.0381,9.0566,9.0381,9.0474,8000.0
2013-04-23 12:00:00,9.76,9.76,9.76,9.76,7200.0,9.0474,9.0474,9.0474,9.0474,7200.0
2013-04-23 12:05:00,9.76,9.76,9.75,9.75,1600.0,9.0474,9.0474,9.0381,9.0381,1600.0
2013-04-23 12:10:00,9.75,9.75,9.74,9.74,25600.0,9.0381,9.0381,9.0288,9.0288,25600.0
2013-04-23 12:15:00,9.75,9.75,9.74,9.74,8800.0,9.0381,9.0381,9.0288,9.0288,8800.0
2013-04-23 12:20:00,9.74,9.74,9.74,9.74,0.0,9.0288,9.0288,9.0288,9.0288,0.0
2013-04-23 12:25:00,9.76,9.76,9.75,9.75,20000.0,9.0474,9.0474,9.0381,9.0381,20000.0
2013-04-23 12:30:00,9.76,9.76,9.76,9.76,8000.0,9.0474,9.0474,9.0474,9.0474,8000.0
2013-04-23 12:35:00,9.77,9.77,9.75,9.75,21600.0,9.0566,9.0566,9.0381,9.0381,21600.0
2013-04-23 12:40:00,9.76,9.76,9.75,9.75,9600.0,9.0474,9.0474,9.0381,9.0381,9600.0
2013-04-23 12:45:00,9.75,9.75,9.73,9.73,5600.0,9.0381,9.0381,9.0196,9.0196,5600.0
2013-04-23 12:50:00,9.72,9.72,9.71,9.72,8800.0,9.0103,9.0103,9.001,9.0103,8800.0
2013-04-23 12:55:00,9.72,9.73,9.72,9.73,5600.0,9.0103,9.0196,9.0103,9.0196,5600.0
2013-04-23 13:00:00,9.73,9.73,9.72,9.72,34400.0,9.0196,9.0196,9.0103,9.0103,34400.0
2013-04-23 13:05:00,9.72,9.72,9.46,9.47,205600.0,9.0103,9.0103,8.7693,8.7785,205600.0
2013-04-23 13:10:00,9.45,9.71,9.43,9.71,89600.0,8.76,9.001,8.7415,9.001,89600.0
2013-04-23 13:15:00,9.71,9.72,9.71,9.72,16800.0,9.001,9.0103,9.001,9.0103,16800.0
2013-04-23 13:20:00,9.72,9.72,9.71,9.72,6400.0,9.0103,9.0103,9.001,9.0103,6400.0
2013-04-23 13:25:00,9.71,9.71,9.69,9.7,8800.0,9.001,9.001,8.9825,8.9917,8800.0
2013-04-23 13:30:00,9.71,9.71,9.71,9.71,8800.0,9.001,9.001,9.001,9.001,8800.0
2013-04-23 13:35:00,9.7,9.7,9.7,9.7,1600.0,8.9917,8.9917,8.9917,8.9917,1600.0
2013-04-23 13:40:00,9.7,9.71,9.69,9.71,12000.0,8.9917,9.001,8.9825,9.001,12000.0
2013-04-23 13:45:00,9.72,9.72,9.72,9.72,3200.0,9.0103,9.0103,9.0103,9.0103,3200.0
2013-04-23 13:50:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-23 13:55:00,9.72,9.72,9.72,9.72,2400.0,9.0103,9.0103,9.0103,9.0103,2400.0
2013-04-23 14:00:00,9.72,9.72,9.72,9.72,11200.0,9.0103,9.0103,9.0103,9.0103,11200.0
2013-04-23 14:05:00,9.72,9.72,9.72,9.72,4000.0,9.0103,9.0103,9.0103,9.0103,4000.0
2013-04-23 14:10:00,9.72,9.72,9.72,9.72,4000.0,9.0103,9.0103,9.0103,9.0103,4000.0
2013-04-23 14:15:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-23 14:20:00,9.7,9.7,9.69,9.69,3200.0,8.9917,8.9917,8.9825,8.9825,3200.0
2013-04-23 14:25:00,9.7,9.7,9.69,9.69,12800.0,8.9917,8.9917,8.9825,8.9825,12800.0
2013-04-23 14:30:00,9.68,9.69,9.68,9.68,16800.0,8.9732,8.9825,8.9732,8.9732,16800.0
2013-04-23 14:35:00,9.69,9.69,9.68,9.68,10400.0,8.9825,8.9825,8.9732,8.9732,10400.0
2013-04-23 14:40:00,9.69,9.69,9.69,9.69,800.0,8.9825,8.9825,8.9825,8.9825,800.0
2013-04-23 14:45:00,9.69,9.69,9.69,9.69,0.0,8.9825,8.9825,8.9825,8.9825,0.0
2013-04-23 14:50:00,9.69,9.69,9.69,9.69,0.0,8.9825,8.9825,8.9825,8.9825,0.0
2013-04-23 14:55:00,9.69,9.69,9.69,9.69,0.0,8.9825,8.9825,8.9825,8.9825,0.0
2013-04-23 15:00:00,9.72,9.72,9.72,9.72,6400.0,9.0103,9.0103,9.0103,9.0103,6400.0
2013-04-23 15:05:00,9.72,9.72,9.72,9.72,9600.0,9.0103,9.0103,9.0103,9.0103,9600.0
2013-04-23 15:10:00,9.72,9.73,9.72,9.73,8800.0,9.0103,9.0196,9.0103,9.0196,8800.0
2013-04-23 15:15:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-23 15:20:00,9.74,9.74,9.74,9.74,1600.0,9.0288,9.0288,9.0288,9.0288,1600.0
2013-04-23 15:25:00,9.76,9.76,9.76,9.76,1600.0,9.0474,9.0474,9.0474,9.0474,1600.0
2013-04-23 15:30:00,9.75,9.75,9.75,9.75,8800.0,9.0381,9.0381,9.0381,9.0381,8800.0
2013-04-23 15:35:00,9.76,9.76,9.75,9.76,7200.0,9.0474,9.0474,9.0381,9.0474,7200.0
2013-04-23 15:40:00,9.75,9.75,9.74,9.74,3200.0,9.0381,9.0381,9.0288,9.0288,3200.0
2013-04-23 15:45:00,9.74,9.75,9.74,9.75,15200.0,9.0288,9.0381,9.0288,9.0381,15200.0
2013-04-23 15:50:00,9.75,9.76,9.75,9.75,30400.0,9.0381,9.0474,9.0381,9.0381,30400.0
2013-04-23 15:55:00,9.75,9.77,9.75,9.76,72000.0,9.0381,9.0566,9.0381,9.0474,72000.0
2013-04-24 09:30:00,9.78,9.83,9.78,9.81,100800.0,9.0659,9.1123,9.0659,9.0937,100800.0
2013-04-24 09:35:00,9.82,9.82,9.8,9.8,4800.0,9.103,9.103,9.0844,9.0844,4800.0
2013-04-24 09:40:00,9.78,9.78,9.74,9.76,77600.0,9.0659,9.0659,9.0288,9.0474,77600.0
2013-04-24 09:45:00,9.76,9.77,9.74,9.77,20000.0,9.0474,9.0566,9.0288,9.0566,20000.0
2013-04-24 09:50:00,9.76,9.78,9.75,9.78,6400.0,9.0474,9.0659,9.0381,9.0659,6400.0
2013-04-24 09:55:00,9.77,9.77,9.76,9.76,11200.0,9.0566,9.0566,9.0474,9.0474,11200.0
2013-04-24 10:00:00,9.78,9.79,9.77,9.77,5600.0,9.0659,9.0752,9.0566,9.0566,5600.0
2013-04-24 10:05:00,9.76,9.76,9.72,9.72,12000.0,9.0474,9.0474,9.0103,9.0103,12000.0
2013-04-24 10:10:00,9.73,9.73,9.72,9.72,50400.0,9.0196,9.0196,9.0103,9.0103,50400.0
2013-04-24 10:15:00,9.73,9.73,9.71,9.71,32800.0,9.0196,9.0196,9.001,9.001,32800.0
2013-04-24 10:20:00,9.72,9.72,9.72,9.72,4800.0,9.0103,9.0103,9.0103,9.0103,4800.0
2013-04-24 10:25:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 10:30:00,9.75,9.76,9.75,9.76,9600.0,9.0381,9.0474,9.0381,9.0474,9600.0
2013-04-24 10:35:00,9.74,9.75,9.74,9.74,4000.0,9.0288,9.0381,9.0288,9.0288,4000.0
2013-04-24 10:40:00,9.74,9.76,9.74,9.75,24000.0,9.0288,9.0474,9.0288,9.0381,24000.0
2013-04-24 10:45:00,9.77,9.78,9.76,9.77,12000.0,9.0566,9.0659,9.0474,9.0566,12000.0
2013-04-24 10:50:00,9.77,9.77,9.76,9.76,15200.0,9.0566,9.0566,9.0474,9.0474,15200.0
2013-04-24 10:55:00,9.76,9.76,9.76,9.76,800.0,9.0474,9.0474,9.0474,9.0474,800.0
2013-04-24 11:00:00,9.75,9.75,9.75,9.75,800.0,9.0381,9.0381,9.0381,9.0381,800.0
2013-04-24 11:05:00,9.73,9.73,9.72,9.72,1600.0,9.0196,9.0196,9.0103,9.0103,1600.0
2013-04-24 11:10:00,9.71,9.72,9.71,9.72,12000.0,9.001,9.0103,9.001,9.0103,12000.0
2013-04-24 11:15:00,9.72,9.74,9.72,9.74,3200.0,9.0103,9.0288,9.0103,9.0288,3200.0
2013-04-24 11:20:00,9.73,9.74,9.72,9.73,31200.0,9.0196,9.0288,9.0103,9.0196,31200.0
2013-04-24 11:25:00,9.73,9.73,9.73,9.73,4800.0,9.0196,9.0196,9.0196,9.0196,4800.0
2013-04-24 11:30:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 11:35:00,9.73,9.73,9.72,9.72,3200.0,9.0196,9.0196,9.0103,9.0103,3200.0
2013-04-24 11:40:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 11:45:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 11:50:00,9.73,9.73,9.73,9.73,12000.0,9.0196,9.0196,9.0196,9.0196,12000.0
2013-04-24 11:55:00,9.72,9.72,9.72,9.72,2400.0,9.0103,9.0103,9.0103,9.0103,2400.0
2013-04-24 12:00:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 12:05:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 12:10:00,9.72,9.72,9.72,9.72,1600.0,9.0103,9.0103,9.0103,9.0103,1600.0
2013-04-24 12:15:00,9.7,9.71,9.7,9.71,1600.0,8.9917,9.001,8.9917,9.001,1600.0
2013-04-24 12:20:00,9.71,9.71,9.71,9.71,800.0,9.001,9.001,9.001,9.001,800.0
2013-04-24 12:25:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-24 12:30:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 12:35:00,9.71,9.71,9.69,9.7,6400.0,9.001,9.001,8.9825,8.9917,6400.0
2013-04-24 12:40:00,9.69,9.69,9.68,9.68,14400.0,8.9825,8.9825,8.9732,8.9732,14400.0
2013-04-24 12:45:00,9.69,9.69,9.69,9.69,4000.0,8.9825,8.9825,8.9825,8.9825,4000.0
2013-04-24 12:50:00,9.69,9.69,9.69,9.69,800.0,8.9825,8.9825,8.9825,8.9825,800.0
2013-04-24 12:55:00,9.7,9.7,9.7,9.7,3200.0,8.9917,8.9917,8.9917,8.9917,3200.0
2013-04-24 13:00:00,9.7,9.71,9.7,9.71,10400.0,8.9917,9.001,8.9917,9.001,10400.0
2013-04-24 13:05:00,9.71,9.71,9.71,9.71,2400.0,9.001,9.001,9.001,9.001,2400.0
2013-04-24 13:10:00,9.71,9.71,9.71,9.71,0.0,9.001,9.001,9.001,9.001,0.0
2013-04-24 13:15:00,9.72,9.73,9.72,9.73,3200.0,9.0103,9.0196,9.0103,9.0196,3200.0
2013-04-24 13:20:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 13:25:00,9.73,9.73,9.73,9.73,20000.0,9.0196,9.0196,9.0196,9.0196,20000.0
2013-04-24 13:30:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 13:35:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 13:40:00,9.73,9.73,9.73,9.73,800.0,9.0196,9.0196,9.0196,9.0196,800.0
2013-04-24 13:45:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 13:50:00,9.74,9.74,9.74,9.74,800.0,9.0288,9.0288,9.0288,9.0288,800.0
2013-04-24 13:55:00,9.73,9.73,9.73,9.73,1600.0,9.0196,9.0196,9.0196,9.0196,1600.0
2013-04-24 14:00:00,9.73,9.73,9.73,9.73,800.0,9.0196,9.0196,9.0196,9.0196,800.0
2013-04-24 14:05:00,9.75,9.75,9.75,9.75,800.0,9.0381,9.0381,9.0381,9.0381,800.0
2013-04-24 14:10:00,9.74,9.75,9.74,9.75,5600.0,9.0288,9.0381,9.0288,9.0381,5600.0
2013-04-24 14:15:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-24 14:20:00,9.74,9.75,9.74,9.75,2400.0,9.0288,9.0381,9.0288,9.0381,2400.0
2013-04-24 14:25:00,9.74,9.75,9.74,9.75,3200.0,9.0288,9.0381,9.0288,9.0381,3200.0
2013-04-24 14:30:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-24 14:35:00,9.75,9.75,9.75,9.75,1600.0,9.0381,9.0381,9.0381,9.0381,1600.0
2013-04-24 14:40:00,9.75,9.75,9.74,9.74,6400.0,9.0381,9.0381,9.0288,9.0288,6400.0
2013-04-24 14:45:00,9.74,9.74,9.74,9.74,2400.0,9.0288,9.0288,9.0288,9.0288,2400.0
2013-04-24 14:50:00,9.74,9.74,9.74,9.74,4800.0,9.0288,9.0288,9.0288,9.0288,4800.0
2013-04-24 14:55:00,9.74,9.74,9.74,9.74,0.0,9.0288,9.0288,9.0288,9.0288,0.0
2013-04-24 15:00:00,9.76,9.76,9.76,9.76,1600.0,9.0474,9.0474,9.0474,9.0474,1600.0
2013-04-24 15:05:00,9.76,9.76,9.75,9.75,10400.0,9.0474,9.0474,9.0381,9.0381,10400.0
2013-04-24 15:10:00,9.74,9.74,9.74,9.74,800.0,9.0288,9.0288,9.0288,9.0288,800.0
2013-04-24 15:15:00,9.74,9.74,9.74,9.74,0.0,9.0288,9.0288,9.0288,9.0288,0.0
2013-04-24 15:20:00,9.73,9.73,9.72,9.72,1600.0,9.0196,9.0196,9.0103,9.0103,1600.0
2013-04-24 15:25:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-24 15:30:00,9.72,9.72,9.71,9.72,9600.0,9.0103,9.0103,9.001,9.0103,9600.0
2013-04-24 15:35:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 15:40:00,9.72,9.72,9.69,9.69,33600.0,9.0103,9.0103,8.9825,8.9825,33600.0
2013-04-24 15:45:00,9.7,9.7,9.7,9.7,2400.0,8.9917,8.9917,8.9917,8.9917,2400.0
2013-04-24 15:50:00,9.7,9.71,9.7,9.7,9600.0,8.9917,9.001,8.9917,8.9917,9600.0
2013-04-24 15:55:00,9.69,9.69,9.67,9.69,21600.0,8.9825,8.9825,8.9639,8.9825,21600.0
2013-04-25 09:30:00,9.73,9.75,9.7,9.7,29600.0,9.0196,9.0381,8.9917,8.9917,29600.0
2013-04-25 09:35:00,9.7,9.74,9.7,9.74,52800.0,8.9917,9.0288,8.9917,9.0288,52800.0
2013-04-25 09:40:00,9.74,9.75,9.74,9.75,15200.0,9.0288,9.0381,9.0288,9.0381,15200.0
2013-04-25 09:45:00,9.7,9.71,9.67,9.68,28000.0,8.9917,9.001,8.9639,8.9732,28000.0
2013-04-25 09:50:00,9.69,9.71,9.69,9.71,5600.0,8.9825,9.001,8.9825,9.001,5600.0
2013-04-25 09:55:00,9.73,9.73,9.73,9.73,4000.0,9.0196,9.0196,9.0196,9.0196,4000.0
2013-04-25 10:00:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-25 10:05:00,9.74,9.78,9.74,9.77,39200.0,9.0288,9.0659,9.0288,9.0566,39200.0
2013-04-25 10:10:00,9.76,9.76,9.76,9.76,7200.0,9.0474,9.0474,9.0474,9.0474,7200.0
2013-04-25 10:15:00,9.78,9.78,9.78,9.78,800.0,9.0659,9.0659,9.0659,9.0659,800.0
2013-04-25 10:20:00,9.78,9.79,9.77,9.79,26400.0,9.0659,9.0752,9.0566,9.0752,26400.0
2013-04-25 10:25:00,9.8,9.82,9.79,9.8,56000.0,9.0844,9.103,9.0752,9.0844,56000.0
2013-04-25 10:30:00,9.8,9.81,9.8,9.81,24000.0,9.0844,9.0937,9.0844,9.0937,24000.0
2013-04-25 10:35:00,9.81,9.81,9.81,9.81,11200.0,9.0937,9.0937,9.0937,9.0937,11200.0
2013-04-25 10:40:00,9.82,9.85,9.81,9.85,27200.0,9.103,9.1308,9.0937,9.1308,27200.0
2013-04-25 10:45:00,9.84,9.84,9.82,9.82,8800.0,9.1215,9.1215,9.103,9.103,8800.0
2013-04-25 10:50:00,9.85,9.85,9.84,9.84,1600.0,9.1308,9.1308,9.1215,9.1215,1600.0
2013-04-25 10:55:00,9.84,9.84,9.84,9.84,9600.0,9.1215,9.1215,9.1215,9.1215,9600.0
2013-04-25 11:00:00,9.84,9.84,9.84,9.84,800.0,9.1215,9.1215,9.1215,9.1215,800.0
2013-04-25 11:05:00,9.84,9.84,9.83,9.83,11200.0,9.1215,9.1215,9.1123,9.1123,11200.0
2013-04-25 11:10:00,9.83,9.83,9.83,9.83,0.0,9.1123,9.1123,9.1123,9.1123,0.0
2013-04-25 11:15:00,9.83,9.85,9.83,9.84,15200.0,9.1123,9.1308,9.1123,9.1215,15200.0
2013-04-25 11:20:00,9.84,9.84,9.84,9.84,2400.0,9.1215,9.1215,9.1215,9.1215,2400.0
2013-04-25 11:25:00,9.84,9.84,9.84,9.84,0.0,9.1215,9.1215,9.1215,9.1215,0.0
2013-04-25 11:30:00,9.83,9.84,9.83,9.84,4000.0,9.1123,9.1215,9.1123,9.1215,4000.0
2013-04-25 11:35:00,9.84,9.85,9.83,9.83,19200.0,9.1215,9.1308,9.1123,9.1123,19200.0
2013-04-25 11:40:00,9.84,9.84,9.83,9.83,56000.0,9.1215,9.1215,9.1123,9.1123,56000.0
2013-04-25 11:45:00,9.84,9.84,9.84,9.84,800.0,9.1215,9.1215,9.1215,9.1215,800.0
2013-04-25 11:50:00,9.84,9.84,9.84,9.84,0.0,9.1215,9.1215,9.1215,9.1215,0.0
2013-04-25 11:55:00,9.83,9.83,9.82,9.82,6400.0,9.1123,9.1123,9.103,9.103,6400.0
2013-04-25 12:00:00,9.82,9.82,9.82,9.82,2400.0,9.103,9.103,9.103,9.103,2400.0
2013-04-25 12:05:00,9.81,9.83,9.81,9.83,32000.0,9.0937,9.1123,9.0937,9.1123,32000.0
2013-04-25 12:10:00,9.82,9.83,9.82,9.83,16800.0,9.103,9.1123,9.103,9.1123,16800.0
2013-04-25 12:15:00,9.83,9.83,9.83,9.83,1600.0,9.1123,9.1123,9.1123,9.1123,1600.0
2013-04-25 12:20:00,9.81,9.81,9.81,9.81,10400.0,9.0937,9.0937,9.0937,9.0937,10400.0
2013-04-25 12:25:00,9.81,9.81,9.81,9.81,1600.0,9.0937,9.0937,9.0937,9.0937,1600.0
2013-04-25 12:30:00,9.81,9.82,9.81,9.82,10400.0,9.0937,9.103,9.0937,9.103,10400.0
2013-04-25 12:35:00,9.82,9.82,9.82,9.82,6400.0,9.103,9.103,9.103,9.103,6400.0
2013-04-25 12:40:00,9.82,9.83,9.82,9.83,15200.0,9.103,9.1123,9.103,9.1123,15200.0
2013-04-25 12:45:00,9.84,9.84,9.84,9.84,8000.0,9.1215,9.1215,9.1215,9.1215,8000.0
2013-04-25 12:50:00,9.83,9.83,9.83,9.83,1600.0,9.1123,9.1123,9.1123,9.1123,1600.0
2013-04-25 12:55:00,9.83,9.83,9.83,9.83,25600.0,9.1123,9.1123,9.1123,9.1123,25600.0
2013-04-25 13:00:00,9.82,9.83,9.82,9.83,11200.0,9.103,9.1123,9.103,9.1123,11200.0
2013-04-25 13:05:00,9.82,9.82,9.81,9.81,8000.0,9.103,9.103,9.0937,9.0937,8000.0
2013-04-25 13:10:00,9.82,9.82,9.82,9.82,3200.0,9.103,9.103,9.103,9.103,3200.0
2013-04-25 13:15:00,9.84,9.85,9.84,9.85,17600.0,9.1215,9.1308,9.1215,9.1308,17600.0
2013-04-25 13:20:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:25:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:30:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:35:00,9.86,9.86,9.85,9.85,4800.0,9.1401,9.1401,9.1308,9.1308,4800.0
2013-04-25 13:40:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:45:00,9.85,9.85,9.85,9.85,800.0,9.1308,9.1308,9.1308,9.1308,800.0
2013-04-25 13:50:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:55:00,9.86,9.86,9.86,9.86,1600.0,9.1401,9.1401,9.1401,9.1401,1600.0
2013-04-25 14:00:00,9.86,9.86,9.86,9.86,800.0,9.1401,9.1401,9.1401,9.1401,800.0
2013-04-25 14:05:00,9.87,9.87,9.87,9.87,1600.0,9.1493,9.1493,9.1493,9.1493,1600.0
2013-04-25 14:10:00,9.87,9.87,9.87,9.87,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2013-04-25 14:15:00,9.86,9.86,9.86,9.86,800.0,9.1401,9.1401,9.1401,9.1401,800.0
2013-04-25 14:20:00,9.86,9.86,9.86,9.86,0.0,9.1401,9.1401,9.1401,9.1401,0.0
2013-04-25 14:25:00,9.86,9.86,9.86,9.86,0.0,9.1401,9.1401,9.1401,9.1401,0.0
2013-04-25 14:30:00,9.82,9.82,9.82,9.82,9600.0,9.103,9.103,9.103,9.103,9600.0
2013-04-25 14:35:00,9.83,9.83,9.83,9.83,2400.0,9.1123,9.1123,9.1123,9.1123,2400.0
2013-04-25 14:40:00,9.83,9.83,9.82,9.83,4800.0,9.1123,9.1123,9.103,9.1123,4800.0
2013-04-25 14:45:00,9.81,9.81,9.81,9.81,5600.0,9.0937,9.0937,9.0937,9.0937,5600.0
2013-04-25 14:50:00,9.81,9.81,9.79,9.8,4800.0,9.0937,9.0937,9.0752,9.0844,4800.0
2013-04-25 14:55:00,9.79,9.79,9.77,9.78,23200.0,9.0752,9.0752,9.0566,9.0659,23200.0
2013-04-25 15:00:00,9.79,9.79,9.77,9.77,4000.0,9.0752,9.0752,9.0566,9.0566,4000.0
2013-04-25 15:05:00,9.74,9.75,9.73,9.75,51200.0,9.0288,9.0381,9.0196,9.0381,51200.0
2013-04-25 15:10:00,9.74,9.75,9.71,9.75,87200.0,9.0288,9.0381,9.001,9.0381,87200.0
2013-04-25 15:15:00,9.74,9.74,9.72,9.72,10400.0,9.0288,9.0288,9.0103,9.0103,10400.0
2013-04-25 15:20:00,9.72,9.72,9.7,9.71,72000.0,9.0103,9.0103,8.9917,9.001,72000.0
2013-04-25 15:25:00,9.71,9.72,9.71,9.72,3200.0,9.001,9.0103,9.001,9.0103,3200.0
2013-04-25 15:30:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-25 15:35:00,9.76,9.76,9.76,9.76,2400.0,9.0474,9.0474,9.0474,9.0474,2400.0
2013-04-25 15:40:00,9.75,9.75,9.75,9.75,1600.0,9.0381,9.0381,9.0381,9.0381,1600.0
2013-04-25 15:45:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-25 15:50:00,9.76,9.76,9.72,9.72,16800.0,9.0474,9.0474,9.0103,9.0103,16800.0
2013-04-25 15:55:00,9.71,9.74,9.7,9.74,53600.0,9.001,9.0288,8.9917,9.0288,53600.0
2013-04-26 09:30:00,9.72,9.77,9.72,9.76,22400.0,9.0103,9.0566,9.0103,9.0474,22400.0
2013-04-26 09:35:00,9.75,9.76,9.71,9.71,112800.0,9.0381,9.0474,9.001,9.001,112800.0
2013-04-26 09:40:00,9.71,9.74,9.71,9.72,47200.0,9.001,9.0288,9.001,9.0103,47200.0
2013-04-26 09:45:00,9.73,9.73,9.73,9.73,800.0,9.0196,9.0196,9.0196,9.0196,800.0
2013-04-26 09:50:00,9.76,9.76,9.74,9.75,73600.0,9.0474,9.0474,9.0288,9.0381,73600.0
2013-04-26 09:55:00,9.76,9.79,9.76,9.79,34400.0,9.0474,9.0752,9.0474,9.0752,34400.0
2013-04-26 10:00:00,9.8,9.81,9.79,9.8,11200.0,9.0844,9.0937,9.0752,9.0844,11200.0
2013-04-26 10:05:00,9.8,9.8,9.8,9.8,0.0,9.0844,9.0844,9.0844,9.0844,0.0
2013-04-26 10:10:00,9.81,9.81,9.74,9.74,56800.0,9.0937,9.0937,9.0288,9.0288,56800.0
2013-04-26 10:15:00,9.75,9.75,9.72,9.73,79200.0,9.0381,9.0381,9.0103,9.0196,79200.0
2013-04-26 10:20:00,9.72,9.74,9.72,9.74,3200.0,9.0103,9.0288,9.0103,9.0288,3200.0
2013-04-26 10:25:00,9.76,9.76,9.75,9.76,11200.0,9.0474,9.0474,9.0381,9.0474,11200.0
2013-04-26 10:30:00,9.76,9.76,9.76,9.76,7200.0,9.0474,9.0474,9.0474,9.0474,7200.0
2013-04-26 10:35:00,9.76,9.76,9.76,9.76,800.0,9.0474,9.0474,9.0474,9.0474,800.0
2013-04-26 10:40:00,9.78,9.78,9.78,9.78,15200.0,9.0659,9.0659,9.0659,9.0659,15200.0
2013-04-26 10:45:00,9.77,9.77,9.76,9.77,7200.0,9.0566,9.0566,9.0474,9.0566,7200.0
2013-04-26 10:50:00,9.78,9.78,9.78,9.78,800.0,9.0659,9.0659,9.0659,9.0659,800.0
2013-04-26 10:55:00,9.73,9.76,9.73,9.76,9600.0,9.0196,9.0474,9.0196,9.0474,9600.0
2013-04-26 11:00:00,9.74,9.74,9.74,9.74,800.0,9.0288,9.0288,9.0288,9.0288,800.0
2013-04-26 11:05:00,9.76,9.76,9.75,9.75,8800.0,9.0474,9.0474,9.0381,9.0381,8800.0
2013-04-26 11:10:00,9.75,9.76,9.75,9.76,8800.0,9.0381,9.0474,9.0381,9.0474,8800.0
2013-04-26 11:15:00,9.79,9.79,9.78,9.78,1600.0,9.0752,9.0752,9.0659,9.0659,1600.0
2013-04-26 11:20:00,9.77,9.77,9.77,9.77,800.0,9.0566,9.0566,9.0566,9.0566,800.0
2013-04-26 11:25:00,9.76,9.76,9.76,9.76,4800.0,9.0474,9.0474,9.0474,9.0474,4800.0
2013-04-26 11:30:00,9.75,9.76,9.75,9.76,3200.0,9.0381,9.0474,9.0381,9.0474,3200.0
2013-04-26 11:35:00,9.76,9.76,9.76,9.76,0.0,9.0474,9.0474,9.0474,9.0474,0.0
2013-04-26 11:40:00,9.76,9.76,9.76,9.76,0.0,9.0474,9.0474,9.0474,9.0474,0.0
2013-04-26 11:45:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-26 11:50:00,9.71,9.72,9.71,9.72,16800.0,9.001,9.0103,9.001,9.0103,16800.0
2013-04-26 11:55:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-26 12:00:00,9.71,9.71,9.71,9.71,10400.0,9.001,9.001,9.001,9.001,10400.0
2013-04-26 12:05:00,9.73,9.74,9.73,9.74,4800.0,9.0196,9.0288,9.0196,9.0288,4800.0
2013-04-26 12:10:00,9.74,9.74,9.74,9.74,17600.0,9.0288,9.0288,9.0288,9.0288,17600.0
2013-04-26 12:15:00,9.73,9.74,9.73,9.74,35200.0,9.0196,9.0288,9.0196,9.0288,35200.0
2013-04-26 12:20:00,9.72,9.73,9.72,9.73,8800.0,9.0103,9.0196,9.0103,9.0196,8800.0
2013-04-26 12:25:00,9.72,9.73,9.72,9.72,15200.0,9.0103,9.0196,9.0103,9.0103,15200.0
2013-04-26 12:30:00,9.72,9.72,9.72,9.72,3200.0,9.0103,9.0103,9.0103,9.0103,3200.0
2013-04-26 12:35:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-26 12:40:00,9.71,9.71,9.71,9.71,4800.0,9.001,9.001,9.001,9.001,4800.0
2013-04-26 12:45:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-26 12:50:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-26 12:55:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-26 13:00:00,9.74,9.74,9.74,9.74,1600.0,9.0288,9.0288,9.0288,9.0288,1600.0
2013-04-26 13:05:00,9.75,9.75,9.75,9.75,1600.0,9.0381,9.0381,9.0381,9.0381,1600.0
2013-04-26 13:10:00,9.75,9.75,9.75,9.75,54400.0,9.0381,9.0381,9.0381,9.0381,54400.0
2013-04-26 13:15:00,9.75,9.75,9.75,9.75,0.0,9.0381,9.0381,9.0381,9.0381,0.0
2013-04-26 13:20:00,9.75,9.76,9.75,9.76,17600.0,9.0381,9.0474,9.0381,9.0474,17600.0
2013-04-26 13:25:00,9.77,9.78,9.77,9.77,11200.0,9.0566,9.0659,9.0566,9.0566,11200.0
2013-04-26 13:30:00,9.77,9.77,9.77,9.77,1600.0,9.0566,9.0566,9.0566,9.0566,1600.0
2013-04-26 13:35:00,9.77,9.77,9.77,9.77,4800.0,9.0566,9.0566,9.0566,9.0566,4800.0
2013-04-26 13:40:00,9.77,9.77,9.77,9.77,0.0,9.0566,9.0566,9.0566,9.0566,0.0
2013-04-26 13:45:00,9.78,9.78,9.77,9.77,4800.0,9.0659,9.0659,9.0566,9.0566,4800.0
2013-04-26 13:50:00,9.77,9.77,9.77,9.77,1600.0,9.0566,9.0566,9.0566,9.0566,1600.0
2013-04-26 13:55:00,9.77,9.77,9.77,9.77,800.0,9.0566,9.0566,9.0566,9.0566,800.0
2013-04-26 14:00:00,9.77,9.77,9.77,9.77,0.0,9.0566,9.0566,9.0566,9.0566,0.0
2013-04-26 14:05:00,9.78,9.78,9.78,9.78,2400.0,9.0659,9.0659,9.0659,9.0659,2400.0
2013-04-26 14:10:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:15:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:20:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:25:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:30:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:35:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:40:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:45:00,9.76,9.78,9.76,9.78,22400.0,9.0474,9.0659,9.0474,9.0659,22400.0
2013-04-26 14:50:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:55:00,9.77,9.77,9.77,9.77,2400.0,9.0566,9.0566,9.0566,9.0566,2400.0
2013-04-26 15:00:00,9.77,9.77,9.77,9.77,0.0,9.0566,9.0566,9.0566,9.0566,0.0
2013-04-26 15:05:00,9.79,9.8,9.79,9.8,88000.0,9.0752,9.0844,9.0752,9.0844,88000.0
2013-04-26 15:10:00,9.8,9.8,9.79,9.79,9600.0,9.0844,9.0844,9.0752,9.0752,9600.0
2013-04-26 15:15:00,9.79,9.79,9.79,9.79,4000.0,9.0752,9.0752,9.0752,9.0752,4000.0
2013-04-26 15:20:00,9.79,9.8,9.79,9.8,12000.0,9.0752,9.0844,9.0752,9.0844,12000.0
2013-04-26 15:25:00,9.8,9.81,9.79,9.81,18400.0,9.0844,9.0937,9.0752,9.0937,18400.0
2013-04-26 15:30:00,9.81,9.81,9.81,9.81,8000.0,9.0937,9.0937,9.0937,9.0937,8000.0
2013-04-26 15:35:00,9.81,9.81,9.8,9.8,40000.0,9.0937,9.0937,9.0844,9.0844,40000.0
2013-04-26 15:40:00,9.8,9.8,9.8,9.8,8800.0,9.0844,9.0844,9.0844,9.0844,8800.0
2013-04-26 15:45:00,9.79,9.79,9.78,9.78,6400.0,9.0752,9.0752,9.0659,9.0659,6400.0
2013-04-26 15:50:00,9.79,9.79,9.78,9.78,20800.0,9.0752,9.0752,9.0659,9.0659,20800.0
2013-04-26 15:55:00,9.76,9.77,9.76,9.76,25600.0,9.0474,9.0566,9.0474,9.0474,25600.0
2013-04-29 09:30:00,9.85,9.85,9.8,9.83,110400.0,9.1308,9.1308,9.0844,9.1123,110400.0
2013-04-29 09:35:00,9.8,9.8,9.78,9.8,28000.0,9.0844,9.0844,9.0659,9.0844,28000.0
2013-04-29 09:40:00,9.8,9.8,9.78,9.8,2400.0,9.0844,9.0844,9.0659,9.0844,2400.0
2013-04-29 09:45:00,9.8,9.8,9.8,9.8,800.0,9.0844,9.0844,9.0844,9.0844,800.0
2013-04-29 09:50:00,9.79,9.81,9.79,9.81,6400.0,9.0752,9.0937,9.0752,9.0937,6400.0
2013-04-29 09:55:00,9.81,9.83,9.81,9.83,9600.0,9.0937,9.1123,9.0937,9.1123,9600.0
2013-04-29 10:00:00,9.81,9.85,9.81,9.85,32800.0,9.0937,9.1308,9.0937,9.1308,32800.0
2013-04-29 10:05:00,9.85,9.87,9.85,9.86,213600.0,9.1308,9.1493,9.1308,9.1401,213600.0
2013-04-29 10:10:00,9.86,9.86,9.85,9.86,4800.0,9.1401,9.1401,9.1308,9.1401,4800.0
2013-04-29 10:15:00,9.86,9.87,9.86,9.87,24000.0,9.1401,9.1493,9.1401,9.1493,24000.0
2013-04-29 10:20:00,9.88,9.89,9.87,9.89,8000.0,9.1586,9.1679,9.1493,9.1679,8000.0
2013-04-29 10:25:00,9.89,9.89,9.88,9.88,8800.0,9.1679,9.1679,9.1586,9.1586,8800.0
2013-04-29 10:30:00,9.88,9.89,9.88,9.89,12800.0,9.1586,9.1679,9.1586,9.1679,12800.0
2013-04-29 10:35:00,9.89,9.89,9.89,9.89,9600.0,9.1679,9.1679,9.1679,9.1679,9600.0
2013-04-29 10:40:00,9.89,9.89,9.89,9.89,800.0,9.1679,9.1679,9.1679,9.1679,800.0
2013-04-29 10:45:00,9.88,9.89,9.88,9.89,15200.0,9.1586,9.1679,9.1586,9.1679,15200.0
2013-04-29 10:50:00,9.89,9.91,9.89,9.9,37600.0,9.1679,9.1864,9.1679,9.1771,37600.0
2013-04-29 10:55:00,9.9,9.9,9.9,9.9,0.0,9.1771,9.1771,9.1771,9.1771,0.0
2013-04-29 11:00:00,9.9,9.9,9.88,9.88,16000.0,9.1771,9.1771,9.1586,9.1586,16000.0
2013-04-29 11:05:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-04-29 11:10:00,9.88,9.88,9.88,9.88,4800.0,9.1586,9.1586,9.1586,9.1586,4800.0
2013-04-29 11:15:00,9.89,9.89,9.89,9.89,4800.0,9.1679,9.1679,9.1679,9.1679,4800.0
2013-04-29 11:20:00,9.88,9.88,9.88,9.88,28800.0,9.1586,9.1586,9.1586,9.1586,28800.0
2013-04-29 11:25:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-04-29 11:30:00,9.9,9.9,9.9,9.9,4000.0,9.1771,9.1771,9.1771,9.1771,4000.0
2013-04-29 11:35:00,9.89,9.89,9.89,9.89,800.0,9.1679,9.1679,9.1679,9.1679,800.0
2013-04-29 11:40:00,9.88,9.88,9.88,9.88,800.0,9.1586,9.1586,9.1586,9.1586,800.0
2013-04-29 11:45:00,9.88,9.88,9.88,9.88,1600.0,9.1586,9.1586,9.1586,9.1586,1600.0
2013-04-29 11:50:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-04-29 11:55:00,9.89,9.89,9.89,9.89,2400.0,9.1679,9.1679,9.1679,9.1679,2400.0
2013-04-29 12:00:00,9.91,9.92,9.91,9.92,40800.0,9.1864,9.1957,9.1864,9.1957,40800.0
2013-04-29 12:05:00,9.93,9.93,9.92,9.92,20800.0,9.2049,9.2049,9.1957,9.1957,20800.0
2013-04-29 12:10:00,9.92,9.94,9.92,9.93,56800.0,9.1957,9.2142,9.1957,9.2049,56800.0
2013-04-29 12:15:00,9.93,9.93,9.93,9.93,0.0,9.2049,9.2049,9.2049,9.2049,0.0
2013-04-29 12:20:00,9.94,9.94,9.93,9.94,12800.0,9.2142,9.2142,9.2049,9.2142,12800.0
2013-04-29 12:25:00,9.94,9.94,9.94,9.94,4000.0,9.2142,9.2142,9.2142,9.2142,4000.0
2013-04-29 12:30:00,9.94,9.94,9.94,9.94,2400.0,9.2142,9.2142,9.2142,9.2142,2400.0
2013-04-29 12:35:00,9.95,9.96,9.95,9.96,11200.0,9.2235,9.2328,9.2235,9.2328,11200.0
2013-04-29 12:40:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-29 12:45:00,9.97,9.97,9.97,9.97,0.0,9.242,9.242,9.242,9.242,0.0
2013-04-29 12:50:00,9.96,9.96,9.96,9.96,8000.0,9.2328,9.2328,9.2328,9.2328,8000.0
2013-04-29 12:55:00,9.95,9.95,9.95,9.95,2400.0,9.2235,9.2235,9.2235,9.2235,2400.0
2013-04-29 13:00:00,9.95,9.95,9.95,9.95,4000.0,9.2235,9.2235,9.2235,9.2235,4000.0
2013-04-29 13:05:00,9.96,9.96,9.95,9.96,13600.0,9.2328,9.2328,9.2235,9.2328,13600.0
2013-04-29 13:10:00,9.96,9.96,9.95,9.96,23200.0,9.2328,9.2328,9.2235,9.2328,23200.0
2013-04-29 13:15:00,9.96,9.96,9.96,9.96,8000.0,9.2328,9.2328,9.2328,9.2328,8000.0
2013-04-29 13:20:00,9.95,9.95,9.95,9.95,6400.0,9.2235,9.2235,9.2235,9.2235,6400.0
2013-04-29 13:25:00,9.96,9.96,9.96,9.96,1600.0,9.2328,9.2328,9.2328,9.2328,1600.0
2013-04-29 13:30:00,9.96,9.96,9.96,9.96,7200.0,9.2328,9.2328,9.2328,9.2328,7200.0
2013-04-29 13:35:00,9.96,9.97,9.96,9.97,12800.0,9.2328,9.242,9.2328,9.242,12800.0
2013-04-29 13:40:00,9.97,9.98,9.97,9.98,97600.0,9.242,9.2513,9.242,9.2513,97600.0
2013-04-29 13:45:00,9.98,9.99,9.98,9.99,8000.0,9.2513,9.2606,9.2513,9.2606,8000.0
2013-04-29 13:50:00,9.99,9.99,9.99,9.99,7200.0,9.2606,9.2606,9.2606,9.2606,7200.0
2013-04-29 13:55:00,10.0,10.0,10.0,10.0,100800.0,9.2698,9.2698,9.2698,9.2698,100800.0
2013-04-29 14:00:00,10.0,10.01,10.0,10.01,44000.0,9.2698,9.2791,9.2698,9.2791,44000.0
2013-04-29 14:05:00,10.01,10.01,10.01,10.01,8800.0,9.2791,9.2791,9.2791,9.2791,8800.0
2013-04-29 14:10:00,10.01,10.02,10.01,10.01,5600.0,9.2791,9.2884,9.2791,9.2791,5600.0
2013-04-29 14:15:00,10.01,10.01,9.99,9.99,5600.0,9.2791,9.2791,9.2606,9.2606,5600.0
2013-04-29 14:20:00,10.0,10.0,9.99,9.99,2400.0,9.2698,9.2698,9.2606,9.2606,2400.0
2013-04-29 14:25:00,10.0,10.0,10.0,10.0,800.0,9.2698,9.2698,9.2698,9.2698,800.0
2013-04-29 14:30:00,10.0,10.0,10.0,10.0,0.0,9.2698,9.2698,9.2698,9.2698,0.0
2013-04-29 14:35:00,9.99,9.99,9.99,9.99,9600.0,9.2606,9.2606,9.2606,9.2606,9600.0
2013-04-29 14:40:00,9.99,9.99,9.99,9.99,0.0,9.2606,9.2606,9.2606,9.2606,0.0
2013-04-29 14:45:00,10.0,10.0,9.99,9.99,2400.0,9.2698,9.2698,9.2606,9.2606,2400.0
2013-04-29 14:50:00,9.99,9.99,9.99,9.99,800.0,9.2606,9.2606,9.2606,9.2606,800.0
2013-04-29 14:55:00,9.99,9.99,9.98,9.99,67200.0,9.2606,9.2606,9.2513,9.2606,67200.0
2013-04-29 15:00:00,9.99,9.99,9.98,9.98,32000.0,9.2606,9.2606,9.2513,9.2513,32000.0
2013-04-29 15:05:00,9.98,9.98,9.95,9.96,22400.0,9.2513,9.2513,9.2235,9.2328,22400.0
2013-04-29 15:10:00,9.96,9.96,9.94,9.95,33600.0,9.2328,9.2328,9.2142,9.2235,33600.0
2013-04-29 15:15:00,9.95,9.97,9.95,9.97,9600.0,9.2235,9.242,9.2235,9.242,9600.0
2013-04-29 15:20:00,9.96,9.96,9.95,9.95,10400.0,9.2328,9.2328,9.2235,9.2235,10400.0
2013-04-29 15:25:00,9.95,9.96,9.94,9.96,4800.0,9.2235,9.2328,9.2142,9.2328,4800.0
2013-04-29 15:30:00,9.97,9.97,9.97,9.97,77600.0,9.242,9.242,9.242,9.242,77600.0
2013-04-29 15:35:00,9.97,9.99,9.97,9.98,16000.0,9.242,9.2606,9.242,9.2513,16000.0
2013-04-29 15:40:00,9.98,9.98,9.97,9.98,74400.0,9.2513,9.2513,9.242,9.2513,74400.0
2013-04-29 15:45:00,9.98,9.99,9.95,9.95,24800.0,9.2513,9.2606,9.2235,9.2235,24800.0
2013-04-29 15:50:00,9.95,9.95,9.93,9.94,24000.0,9.2235,9.2235,9.2049,9.2142,24000.0
2013-04-29 15:55:00,9.94,9.96,9.93,9.96,75200.0,9.2142,9.2328,9.2049,9.2328,75200.0
2013-04-30 09:30:00,9.95,9.96,9.85,9.94,146400.0,9.2235,9.2328,9.1308,9.2142,146400.0
2013-04-30 09:35:00,9.94,9.95,9.94,9.94,53600.0,9.2142,9.2235,9.2142,9.2142,53600.0
2013-04-30 09:40:00,9.94,9.94,9.87,9.88,26400.0,9.2142,9.2142,9.1493,9.1586,26400.0
2013-04-30 09:45:00,9.87,9.9,9.87,9.9,10400.0,9.1493,9.1771,9.1493,9.1771,10400.0
2013-04-30 09:50:00,9.88,9.88,9.85,9.86,57600.0,9.1586,9.1586,9.1308,9.1401,57600.0
2013-04-30 09:55:00,9.85,9.85,9.83,9.83,46400.0,9.1308,9.1308,9.1123,9.1123,46400.0
2013-04-30 10:00:00,9.85,9.88,9.81,9.83,144800.0,9.1308,9.1586,9.0937,9.1123,144800.0
2013-04-30 10:05:00,9.82,9.82,9.79,9.82,28000.0,9.103,9.103,9.0752,9.103,28000.0
2013-04-30 10:10:00,9.82,9.84,9.82,9.83,31200.0,9.103,9.1215,9.103,9.1123,31200.0
2013-04-30 10:15:00,9.83,9.83,9.81,9.81,12800.0,9.1123,9.1123,9.0937,9.0937,12800.0
2013-04-30 10:20:00,9.82,9.82,9.82,9.82,7200.0,9.103,9.103,9.103,9.103,7200.0
2013-04-30 10:25:00,9.82,9.82,9.8,9.8,21600.0,9.103,9.103,9.0844,9.0844,21600.0
2013-04-30 10:30:00,9.81,9.85,9.8,9.84,45600.0,9.0937,9.1308,9.0844,9.1215,45600.0
2013-04-30 10:35:00,9.85,9.85,9.85,9.85,8800.0,9.1308,9.1308,9.1308,9.1308,8800.0
2013-04-30 10:40:00,9.84,9.88,9.84,9.87,107200.0,9.1215,9.1586,9.1215,9.1493,107200.0
2013-04-30 10:45:00,9.87,9.9,9.87,9.9,81600.0,9.1493,9.1771,9.1493,9.1771,81600.0
2013-04-30 10:50:00,9.88,9.91,9.88,9.9,100800.0,9.1586,9.1864,9.1586,9.1771,100800.0
2013-04-30 10:55:00,9.9,9.91,9.9,9.9,19200.0,9.1771,9.1864,9.1771,9.1771,19200.0
2013-04-30 11:00:00,9.9,9.9,9.9,9.9,22400.0,9.1771,9.1771,9.1771,9.1771,22400.0
2013-04-30 11:05:00,9.92,9.92,9.92,9.92,8800.0,9.1957,9.1957,9.1957,9.1957,8800.0
2013-04-30 11:10:00,9.92,9.92,9.92,9.92,0.0,9.1957,9.1957,9.1957,9.1957,0.0
2013-04-30 11:15:00,9.91,9.91,9.91,9.91,800.0,9.1864,9.1864,9.1864,9.1864,800.0
2013-04-30 11:20:00,9.91,9.91,9.91,9.91,4000.0,9.1864,9.1864,9.1864,9.1864,4000.0
2013-04-30 11:25:00,9.9,9.92,9.9,9.91,7200.0,9.1771,9.1957,9.1771,9.1864,7200.0
2013-04-30 11:30:00,9.91,9.94,9.91,9.94,20800.0,9.1864,9.2142,9.1864,9.2142,20800.0
2013-04-30 11:35:00,9.94,9.95,9.94,9.95,93600.0,9.2142,9.2235,9.2142,9.2235,93600.0
2013-04-30 11:40:00,9.95,9.95,9.95,9.95,48000.0,9.2235,9.2235,9.2235,9.2235,48000.0
2013-04-30 11:45:00,9.95,9.95,9.95,9.95,71200.0,9.2235,9.2235,9.2235,9.2235,71200.0
2013-04-30 11:50:00,9.96,9.97,9.96,9.97,84000.0,9.2328,9.242,9.2328,9.242,84000.0
2013-04-30 11:55:00,9.96,9.97,9.95,9.95,92800.0,9.2328,9.242,9.2235,9.2235,92800.0
2013-04-30 12:00:00,9.95,9.96,9.94,9.95,34400.0,9.2235,9.2328,9.2142,9.2235,34400.0
2013-04-30 12:05:00,9.96,9.96,9.96,9.96,1600.0,9.2328,9.2328,9.2328,9.2328,1600.0
2013-04-30 12:10:00,9.96,9.96,9.95,9.96,28800.0,9.2328,9.2328,9.2235,9.2328,28800.0
2013-04-30 12:15:00,9.95,9.95,9.93,9.93,68000.0,9.2235,9.2235,9.2049,9.2049,68000.0
2013-04-30 12:20:00,9.94,9.94,9.93,9.93,2400.0,9.2142,9.2142,9.2049,9.2049,2400.0
2013-04-30 12:25:00,9.93,9.93,9.93,9.93,14400.0,9.2049,9.2049,9.2049,9.2049,14400.0
2013-04-30 12:30:00,9.93,9.93,9.93,9.93,0.0,9.2049,9.2049,9.2049,9.2049,0.0
2013-04-30 12:35:00,9.94,9.94,9.92,9.93,22400.0,9.2142,9.2142,9.1957,9.2049,22400.0
2013-04-30 12:40:00,9.93,9.93,9.93,9.93,2400.0,9.2049,9.2049,9.2049,9.2049,2400.0
2013-04-30 12:45:00,9.95,9.96,9.95,9.96,8000.0,9.2235,9.2328,9.2235,9.2328,8000.0
2013-04-30 12:50:00,9.97,9.98,9.96,9.98,56000.0,9.242,9.2513,9.2328,9.2513,56000.0
2013-04-30 12:55:00,9.98,9.99,9.98,9.99,11200.0,9.2513,9.2606,9.2513,9.2606,11200.0
2013-04-30 13:00:00,9.99,9.99,9.98,9.98,27200.0,9.2606,9.2606,9.2513,9.2513,27200.0
2013-04-30 13:05:00,9.98,9.99,9.98,9.98,16000.0,9.2513,9.2606,9.2513,9.2513,16000.0
2013-04-30 13:10:00,9.97,9.98,9.96,9.97,28000.0,9.242,9.2513,9.2328,9.242,28000.0
2013-04-30 13:15:00,9.97,9.99,9.97,9.98,109600.0,9.242,9.2606,9.242,9.2513,109600.0
2013-04-30 13:20:00,9.98,9.98,9.97,9.97,76800.0,9.2513,9.2513,9.242,9.242,76800.0
2013-04-30 13:25:00,9.98,9.98,9.97,9.98,5600.0,9.2513,9.2513,9.242,9.2513,5600.0
2013-04-30 13:30:00,9.97,9.97,9.97,9.97,9600.0,9.242,9.242,9.242,9.242,9600.0
2013-04-30 13:35:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-30 13:40:00,9.97,9.97,9.97,9.97,0.0,9.242,9.242,9.242,9.242,0.0
2013-04-30 13:45:00,9.98,9.99,9.98,9.98,8800.0,9.2513,9.2606,9.2513,9.2513,8800.0
2013-04-30 13:50:00,9.98,9.98,9.98,9.98,0.0,9.2513,9.2513,9.2513,9.2513,0.0
2013-04-30 13:55:00,9.99,10.0,9.99,10.0,28000.0,9.2606,9.2698,9.2606,9.2698,28000.0
2013-04-30 14:00:00,9.99,9.99,9.99,9.99,4000.0,9.2606,9.2606,9.2606,9.2606,4000.0
2013-04-30 14:05:00,9.97,9.97,9.97,9.97,4000.0,9.242,9.242,9.242,9.242,4000.0
2013-04-30 14:10:00,9.95,9.96,9.95,9.96,1600.0,9.2235,9.2328,9.2235,9.2328,1600.0
2013-04-30 14:15:00,9.96,9.96,9.96,9.96,32800.0,9.2328,9.2328,9.2328,9.2328,32800.0
2013-04-30 14:20:00,9.96,9.96,9.96,9.96,800.0,9.2328,9.2328,9.2328,9.2328,800.0
2013-04-30 14:25:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-30 14:30:00,9.96,9.96,9.96,9.96,800.0,9.2328,9.2328,9.2328,9.2328,800.0
2013-04-30 14:35:00,9.95,9.97,9.95,9.97,10400.0,9.2235,9.242,9.2235,9.242,10400.0
2013-04-30 14:40:00,9.97,9.97,9.97,9.97,0.0,9.242,9.242,9.242,9.242,0.0
2013-04-30 14:45:00,9.98,9.98,9.98,9.98,4800.0,9.2513,9.2513,9.2513,9.2513,4800.0
2013-04-30 14:50:00,9.98,9.98,9.98,9.98,0.0,9.2513,9.2513,9.2513,9.2513,0.0
2013-04-30 14:55:00,9.99,9.99,9.98,9.98,5600.0,9.2606,9.2606,9.2513,9.2513,5600.0
2013-04-30 15:00:00,9.99,9.99,9.96,9.96,13600.0,9.2606,9.2606,9.2328,9.2328,13600.0
2013-04-30 15:05:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-30 15:10:00,9.97,9.97,9.97,9.97,6400.0,9.242,9.242,9.242,9.242,6400.0
2013-04-30 15:15:00,9.97,9.97,9.97,9.97,2400.0,9.242,9.242,9.242,9.242,2400.0
2013-04-30 15:20:00,9.96,9.97,9.96,9.97,16000.0,9.2328,9.242,9.2328,9.242,16000.0
2013-04-30 15:25:00,9.97,9.97,9.97,9.97,1600.0,9.242,9.242,9.242,9.242,1600.0
2013-04-30 15:30:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-30 15:35:00,9.97,9.97,9.97,9.97,7200.0,9.242,9.242,9.242,9.242,7200.0
2013-04-30 15:40:00,9.99,9.99,9.99,9.99,800.0,9.2606,9.2606,9.2606,9.2606,800.0
2013-04-30 15:45:00,9.99,9.99,9.99,9.99,58400.0,9.2606,9.2606,9.2606,9.2606,58400.0
2013-04-30 15:50:00,9.99,10.01,9.99,9.99,30400.0,9.2606,9.2791,9.2606,9.2606,30400.0
2013-04-30 15:55:00,9.99,10.0,9.97,10.0,50400.0,9.2606,9.2698,9.242,9.2698,50400.0
2013-05-01 09:30:00,9.91,9.91,9.89,9.89,46400.0,9.1864,9.1864,9.1679,9.1679,46400.0
2013-05-01 09:35:00,9.89,9.91,9.89,9.91,83200.0,9.1679,9.1864,9.1679,9.1864,83200.0
2013-05-01 09:40:00,9.9,9.94,9.9,9.94,40000.0,9.1771,9.2142,9.1771,9.2142,40000.0
2013-05-01 09:45:00,9.93,9.94,9.93,9.94,6400.0,9.2049,9.2142,9.2049,9.2142,6400.0
2013-05-01 09:50:00,9.91,9.91,9.91,9.91,2400.0,9.1864,9.1864,9.1864,9.1864,2400.0
2013-05-01 09:55:00,9.91,9.92,9.9,9.9,10400.0,9.1864,9.1957,9.1771,9.1771,10400.0
2013-05-01 10:00:00,9.91,9.95,9.91,9.94,41600.0,9.1864,9.2235,9.1864,9.2142,41600.0
2013-05-01 10:05:00,9.92,9.92,9.88,9.89,14400.0,9.1957,9.1957,9.1586,9.1679,14400.0
2013-05-01 10:10:00,9.89,9.89,9.86,9.86,24000.0,9.1679,9.1679,9.1401,9.1401,24000.0
2013-05-01 10:15:00,9.85,9.86,9.85,9.86,7200.0,9.1308,9.1401,9.1308,9.1401,7200.0
2013-05-01 10:20:00,9.86,9.88,9.86,9.88,8800.0,9.1401,9.1586,9.1401,9.1586,8800.0
2013-05-01 10:25:00,9.89,9.89,9.88,9.88,12800.0,9.1679,9.1679,9.1586,9.1586,12800.0
2013-05-01 10:30:00,9.87,9.89,9.87,9.89,5600.0,9.1493,9.1679,9.1493,9.1679,5600.0
2013-05-01 10:35:00,9.88,9.88,9.87,9.88,27200.0,9.1586,9.1586,9.1493,9.1586,27200.0
2013-05-01 10:40:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-05-01 10:45:00,9.89,9.89,9.88,9.88,1600.0,9.1679,9.1679,9.1586,9.1586,1600.0
2013-05-01 10:50:00,9.89,9.89,9.88,9.89,17600.0,9.1679,9.1679,9.1586,9.1679,17600.0
2013-05-01 10:55:00,9.9,9.91,9.9,9.91,25600.0,9.1771,9.1864,9.1771,9.1864,25600.0
2013-05-01 11:00:00,9.91,9.92,9.9,9.91,60000.0,9.1864,9.1957,9.1771,9.1864,60000.0
2013-05-01 11:05:00,9.91,9.91,9.91,9.91,1600.0,9.1864,9.1864,9.1864,9.1864,1600.0
2013-05-01 11:10:00,9.91,9.91,9.91,9.91,2400.0,9.1864,9.1864,9.1864,9.1864,2400.0
2013-05-01 11:15:00,9.9,9.9,9.9,9.9,1600.0,9.1771,9.1771,9.1771,9.1771,1600.0
2013-05-01 11:20:00,9.9,9.9,9.9,9.9,800.0,9.1771,9.1771,9.1771,9.1771,800.0
2013-05-01 11:25:00,9.9,9.9,9.9,9.9,0.0,9.1771,9.1771,9.1771,9.1771,0.0
2013-05-01 11:30:00,9.9,9.91,9.9,9.91,4000.0,9.1771,9.1864,9.1771,9.1864,4000.0
2013-05-01 11:35:00,9.9,9.9,9.88,9.88,11200.0,9.1771,9.1771,9.1586,9.1586,11200.0
2013-05-01 11:40:00,9.88,9.88,9.88,9.88,20800.0,9.1586,9.1586,9.1586,9.1586,20800.0
2013-05-01 11:45:00,9.88,9.88,9.87,9.88,36000.0,9.1586,9.1586,9.1493,9.1586,36000.0
2013-05-01 11:50:00,9.88,9.9,9.88,9.89,5600.0,9.1586,9.1771,9.1586,9.1679,5600.0
2013-05-01 11:55:00,9.89,9.89,9.89,9.89,1600.0,9.1679,9.1679,9.1679,9.1679,1600.0
2013-05-01 12:00:00,9.89,9.89,9.89,9.89,0.0,9.1679,9.1679,9.1679,9.1679,0.0
2013-05-01 12:05:00,9.89,9.89,9.88,9.88,5600.0,9.1679,9.1679,9.1586,9.1586,5600.0
2013-05-01 12:10:00,9.87,9.87,9.86,9.86,8000.0,9.1493,9.1493,9.1401,9.1401,8000.0
2013-05-01 12:15:00,9.87,9.88,9.87,9.88,8000.0,9.1493,9.1586,9.1493,9.1586,8000.0
2013-05-01 12:20:00,9.89,9.89,9.88,9.89,11200.0,9.1679,9.1679,9.1586,9.1679,11200.0
2013-05-01 12:25:00,9.88,9.88,9.88,9.88,1600.0,9.1586,9.1586,9.1586,9.1586,1600.0
2013-05-01 12:30:00,9.88,9.88,9.88,9.88,10400.0,9.1586,9.1586,9.1586,9.1586,10400.0
2013-05-01 12:35:00,9.88,9.88,9.87,9.87,9600.0,9.1586,9.1586,9.1493,9.1493,9600.0
2013-05-01 12:40:00,9.87,9.87,9.87,9.87,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2013-05-01 12:45:00,9.88,9.88,9.88,9.88,25600.0,9.1586,9.1586,9.1586,9.1586,25600.0
2013-05-01 12:50:00,9.88,9.88,9.88,9.88,3200.0,9.1586,9.1586,9.1586,9.1586,3200.0
2013-05-01 12:55:00,9.88,9.88,9.84,9.84,52800.0,9.1586,9.1586,9.1215,9.1215,52800.0
2013-05-01 13:00:00,9.84,9.84,9.82,9.82,25600.0,9.1215,9.1215,9.103,9.103,25600.0
2013-05-01 13:05:00,9.82,9.82,9.8,9.8,14400.0,9.103,9.103,9.0844,9.0844,14400.0
2013-05-01 13:10:00,9.81,9.82,9.81,9.81,13600.0,9.0937,9.103,9.0937,9.0937,13600.0
2013-05-01 13:15:00,9.81,9.81,9.81,9.81,9600.0,9.0937,9.0937,9.0937,9.0937,9600.0
2013-05-01 13:20:00,9.81,9.81,9.79,9.81,19200.0,9.0937,9.0937,9.0752,9.0937,19200.0
2013-05-01 13:25:00,9.83,9.83,9.83,9.83,4000.0,9.1123,9.1123,9.1123,9.1123,4000.0
2013-05-01 13:30:00,9.83,9.83,9.83,9.83,4000.0,9.1123,9.1123,9.1123,9.1123,4000.0
2013-05-01 13:35:00,9.82,9.82,9.81,9.81,19200.0,9.103,9.103,9.0937,9.0937,19200.0
2013-05-01 13:40:00,9.8,9.8,9.76,9.77,25600.0,9.0844,9.0844,9.0474,9.0566,25600.0
2013-05-01 13:45:00,9.76,9.77,9.75,9.77,35200.0,9.0474,9.0566,9.0381,9.0566,35200.0
2013-05-01 13:50:00,9.77,9.78,9.77,9.78,15200.0,9.0566,9.0659,9.0566,9.0659,15200.0
2013-05-01 13:55:00,9.79,9.79,9.77,9.78,12000.0,9.0752,9.0752,9.0566,9.0659,12000.0
2013-05-01 14:00:00,9.83,9.83,9.79,9.83,28000.0,9.1123,9.1123,9.0752,9.1123,28000.0
2013-05-01 14:05:00,9.81,9.82,9.81,9.82,9600.0,9.0937,9.103,9.0937,9.103,9600.0
2013-05-01 14:10:00,9.79,9.81,9.79,9.81,8000.0,9.0752,9.0937,9.0752,9.0937,8000.0
2013-05-01 14:15:00,9.8,9.81,9.8,9.81,8800.0,9.0844,9.0937,9.0844,9.0937,8800.0
2013-05-01 14:20:00,9.83,9.84,9.83,9.84,9600.0,9.1123,9.1215,9.1123,9.1215,9600.0
2013-05-01 14:25:00,9.86,9.87,9.83,9.83,22400.0,9.1401,9.1493,9.1123,9.1123,22400.0
2013-05-01 14:30:00,9.83,9.83,9.83,9.83,0.0,9.1123,9.1123,9.1123,9.1123,0.0
2013-05-01 14:35:00,9.81,9.82,9.81,9.82,49600.0,9.0937,9.103,9.0937,9.103,49600.0
2013-05-01 14:40:00,9.82,9.83,9.82,9.83,18400.0,9.103,9.1123,9.103,9.1123,18400.0
2013-05-01 14:45:00,9.81,9.82,9.8,9.82,34400.0,9.0937,9.103,9.0844,9.103,34400.0
2013-05-01 14:50:00,9.83,9.85,9.83,9.85,20000.0,9.1123,9.1308,9.1123,9.1308,20000.0
2013-05-01 14:55:00,9.85,9.85,9.85,9.85,1600.0,9.1308,9.1308,9.1308,9.1308,1600.0
2013-05-01 15:00:00,9.82,9.84,9.82,9.84,6400.0,9.103,9.1215,9.103,9.1215,6400.0
2013-05-01 15:05:00,9.83,9.83,9.8,9.81,15200.0,9.1123,9.1123,9.0844,9.0937,15200.0
2013-05-01 15:10:00,9.79,9.79,9.77,9.78,57600.0,9.0752,9.0752,9.0566,9.0659,57600.0
2013-05-01 15:15:00,9.77,9.78,9.75,9.78,28800.0,9.0566,9.0659,9.0381,9.0659,28800.0
2013-05-01 15:20:00,9.77,9.77,9.74,9.74,54400.0,9.0566,9.0566,9.0288,9.0288,54400.0
2013-05-01 15:25:00,9.75,9.75,9.73,9.73,24000.0,9.0381,9.0381,9.0196,9.0196,24000.0
2013-05-01 15:30:00,9.74,9.74,9.74,9.74,8000.0,9.0288,9.0288,9.0288,9.0288,8000.0
2013-05-01 15:35:00,9.74,9.74,9.74,9.74,0.0,9.0288,9.0288,9.0288,9.0288,0.0
2013-05-01 15:40:00,9.73,9.74,9.71,9.72,69600.0,9.0196,9.0288,9.001,9.0103,69600.0
2013-05-01 15:45:00,9.71,9.73,9.71,9.73,25600.0,9.001,9.0196,9.001,9.0196,25600.0
2013-05-01 15:50:00,9.72,9.72,9.71,9.72,29600.0,9.0103,9.0103,9.001,9.0103,29600.0
2013-05-01 15:55:00,9.71,9.74,9.71,9.74,163200.0,9.001,9.0288,9.001,9.0288,163200.0
2013-05-02 09:30:00,9.82,9.85,9.79,9.82,162400.0,9.103,9.1308,9.0752,9.103,162400.0
2013-05-02 09:35:00,9.83,9.88,9.83,9.84,105600.0,9.1123,9.1586,9.1123,9.1215,105600.0
2013-05-02 09:40:00,9.83,9.83,9.81,9.83,22400.0,9.1123,9.1123,9.0937,9.1123,22400.0
2013-05-02 09:45:00,9.81,9.84,9.81,9.83,59200.0,9.0937,9.1215,9.0937,9.1123,59200.0
2013-05-02 09:50:00,9.83,9.85,9.81,9.81,71200.0,9.1123,9.1308,9.0937,9.0937,71200.0
2013-05-02 09:55:00,9.81,9.83,9.81,9.82,32000.0,9.0937,9.1123,9.0937,9.103,32000.0
2013-05-02 10:00:00,9.82,9.84,9.82,9.82,25600.0,9.103,9.1215,9.103,9.103,25600.0
2013-05-02 10:05:00,9.82,9.83,9.82,9.83,5600.0,9.103,9.1123,9.103,9.1123,5600.0
2013-05-02 10:10:00,9.86,9.88,9.85,9.88,45600.0,9.1401,9.1586,9.1308,9.1586,45600.0
2013-05-02 10:15:00,9.88,9.88,9.88,9.88,4800.0,9.1586,9.1586,9.1586,9.1586,4800.0
2013-05-02 10:20:00,9.87,9.89,9.87,9.89,20000.0,9.1493,9.1679,9.1493,9.1679,20000.0
2013-05-02 10:25:00,9.87,9.88,9.87,9.88,4800.0,9.1493,9.1586,9.1493,9.1586,4800.0
2013-05-02 10:30:00,9.87,9.88,9.87,9.88,2400.0,9.1493,9.1586,9.1493,9.1586,2400.0
2013-05-02 10:35:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-05-02 10:40:00,9.88,9.88,9.88,9.88,0.0,9.1586,9.1586,9.1586,9.1586,0.0
2013-05-02 10:45:00,9.88,9.88,9.85,9.86,13600.0,9.1586,9.1586,9.1308,9.1401,13600.0
2013-05-02 10:50:00,9.86,9.86,9.86,9.86,800.0,9.1401,9.1401,9.1401,9.1401,800.0
2013-05-02 10:55:00,9.86,9.86,9.86,9.86,0.0,9.1401,9.1401,9.1401,9.1401,0.0
2013-05-02 11:00:00,9.88,9.88,9.87,9.87,2400.0,9.1586,9.1586,9.1493,9.1493,2400.0
2013-05-02 11:05:00,9.88,9.89,9.88,9.89,3200.0,9.1586,9.1679,9.1586,9.1679,3200.0
2013-05-02 11:10:00,9.9,9.92,9.9,9.92,52000.0,9.1771,9.1957,9.1771,9.1957,52000.0
2013-05-02 11:15:00,9.94,9.94,9.94,9.94,800.0,9.2142,9.2142,9.2142,9.2142,800.0
2013-05-02 11:20:00,9.94,9.96,9.94,9.96,48000.0,9.2142,9.2328,9.2142,9.2328,48000.0
2013-05-02 11:25:00,9.96,9.96,9.96,9.96,4800.0,9.2328,9.2328,9.2328,9.2328,4800.0
2013-05-02 11:30:00,9.96,9.96,9.94,9.95,19200.0,9.2328,9.2328,9.2142,9.2235,19200.0
2013-05-02 11:35:00,9.94,9.94,9.94,9.94,3200.0,9.2142,9.2142,9.2142,9.2142,3200.0
2013-05-02 11:40:00,9.94,9.95,9.94,9.95,1600.0,9.2142,9.2235,9.2142,9.2235,1600.0
2013-05-02 11:45:00,9.96,9.97,9.96,9.97,4800.0,9.2328,9.242,9.2328,9.242,4800.0
2013-05-02 11:50:00,9.97,9.99,9.97,9.98,40800.0,9.242,9.2606,9.242,9.2513,40800.0
2013-05-02 11:55:00,9.97,9.97,9.97,9.97,2400.0,9.242,9.242,9.242,9.242,2400.0
2013-05-02 12:00:00,9.97,9.98,9.97,9.97,10400.0,9.242,9.2513,9.242,9.242,10400.0
2013-05-02 12:05:00,9.97,9.97,9.96,9.96,10400.0,9.242,9.242,9.2328,9.2328,10400.0
2013-05-02 12:10:00,9.95,9.95,9.95,9.95,15200.0,9.2235,9.2235,9.2235,9.2235,15200.0
2013-05-02 12:15:00,9.96,9.96,9.95,9.96,38400.0,9.2328,9.2328,9.2235,9.2328,38400.0
2013-05-02 12:20:00,9.96,9.96,9.96,9.96,0.0,9.2328,9.2328,9.2328,9.2328,0.0
2013-05-02 12:25:00,9.94,9.94,9.94,9.94,21600.0,9.2142,9.2142,9.2142,9.2142,21600.0
2013-05-02 12:30:00,9.94,9.95,9.94,9.94,3200.0,9.2142,9.2235,9.2142,9.2142,3200.0
2013-05-02 12:35:00,9.94,9.94,9.94,9.94,0.0,9.2142,9.2142,9.2142,9.2142,0.0
2013-05-02 12:40:00,9.94,9.96,9.94,9.96,2400.0,9.2142,9.2328,9.2142,9.2328,2400.0
2013-05-02 12:45:00,9.95,9.96,9.95,9.96,7200.0,9.2235,9.2328,9.2235,9.2328,7200.0
2013-05-02 12:50:00,9.96,9.96,9.96,9.96,4800.0,9.2328,9.2328,9.2328,9.2328,4800.0
2013-05-02 12:55:00,9.96,9.96,9.96,9.96,8800.0,9.2328,9.2328,9.2328,9.2328,8800.0
2013-05-02 13:00:00,9.96,9.96,9.96,9.96,800.0,9.2328,9.2328,9.2328,9.2328,800.0
2013-05-02 13:05:00,9.95,9.95,9.95,9.95,800.0,9.2235,9.2235,9.2235,9.2235,800.0
2013-05-02 13:10:00,9.95,9.95,9.95,9.95,4800.0,9.2235,9.2235,9.2235,9.2235,4800.0
2013-05-02 13:15:00,9.96,9.96,9.96,9.96,11200.0,9.2328,9.2328,9.2328,9.2328,11200.0
2013-05-02 13:20:00,9.96,9.96,9.96,9.96,11200.0,9.2328,9.2328,9.2328,9.2328,11200.0
2013-05-02 13:25:00,9.97,9.98,9.97,9.97,20000.0,9.242,9.2513,9.242,9.242,20000.0
2013-05-02 13:30:00,9.97,9.98,9.97,9.98,8000.0,9.242,9.2513,9.242,9.2513,8000.0
2013-05-02 13:35:00,9.97,9.97,9.97,9.97,1600.0,9.242,9.242,9.242,9.242,1600.0
2013-05-02 13:40:00,9.97,9.97,9.97,9.97,25600.0,9.242,9.242,9.242,9.242,25600.0
2013-05-02 13:45:00,9.98,9.98,9.97,9.97,11200.0,9.2513,9.2513,9.242,9.242,11200.0
2013-05-02 13:50:00,9.97,9.98,9.97,9.97,33600.0,9.242,9.2513,9.242,9.242,33600.0
2013-05-02 13:55:00,9.97,9.97,9.97,9.97,6400.0,9.242,9.242,9.242,9.242,6400.0
2013-05-02 14:00:00,9.98,9.98,9.98,9.98,11200.0,9.2513,9.2513,9.2513,9.2513,11200.0
2013-05-02 14:05:00,9.96,9.96,9.96,9.96,15200.0,9.2328,9.2328,9.2328,9.2328,15200.0
2013-05-02 14:10:00,9.96,9.96,9.95,9.96,12800.0,9.2328,9.2328,9.2235,9.2328,12800.0
2013-05-02 14:15:00,9.96,9.97,9.95,9.97,25600.0,9.2328,9.242,9.2235,9.242,25600.0
2013-05-02 14:20:00,9.97,9.97,9.96,9.96,18400.0,9.242,9.242,9.2328,9.2328,18400.0
2013-05-02 14:25:00,9.96,9.96,9.96,9.96,0.0,9.2328,9.2328,9.2328,9.2328,0.0
2013-05-02 14:30:00,9.97,9.97,9.96,9.96,8000.0,9.242,9.242,9.2328,9.2328,8000.0
2013-05-02 14:35:00,9.98,9.99,9.98,9.99,20000.0,9.2513,9.2606,9.2513,9.2606,20000.0
2013-05-02 14:40:00,9.99,9.99,9.99,9.99,800.0,9.2606,9.2606,9.2606,9.2606,800.0
2013-05-02 14:45:00,9.98,9.99,9.98,9.98,6400.0,9.2513,9.2606,9.2513,9.2513,6400.0
2013-05-02 14:50:00,9.98,9.98,9.98,9.98,35200.0,9.2513,9.2513,9.2513,9.2513,35200.0
2013-05-02 14:55:00,9.99,9.99,9.99,9.99,25600.0,9.2606,9.2606,9.2606,9.2606,25600.0
2013-05-02 15:00:00,9.99,9.99,9.99,9.99,0.0,9.2606,9.2606,9.2606,9.2606,0.0
2013-05-02 15:05:00,9.97,9.97,9.97,9.97,8000.0,9.242,9.242,9.242,9.242,8000.0
2013-05-02 15:10:00,9.97,9.97,9.97,9.97,1600.0,9.242,9.242,9.242,9.242,1600.0
2013-05-02 15:15:00,9.98,9.98,9.98,9.98,28000.0,9.2513,9.2513,9.2513,9.2513,28000.0
2013-05-02 15:20:00,9.98,9.99,9.97,9.97,31200.0,9.2513,9.2606,9.242,9.242,31200.0
2013-05-02 15:25:00,9.97,9.97,9.97,9.97,0.0,9.242,9.242,9.242,9.242,0.0
2013-05-02 15:30:00,9.98,9.98,9.98,9.98,800.0,9.2513,9.2513,9.2513,9.2513,800.0
2013-05-02 15:35:00,9.98,9.98,9.97,9.97,14400.0,9.2513,9.2513,9.242,9.242,14400.0
2013-05-02 15:40:00,9.97,9.97,9.97,9.97,16000.0,9.242,9.242,9.242,9.242,16000.0
2013-05-02 15:45:00,9.97,9.97,9.97,9.97,7200.0,9.242,9.242,9.242,9.242,7200.0
2013-05-02 15:50:00,9.97,9.97,9.96,9.96,8000.0,9.242,9.242,9.2328,9.2328,8000.0
2013-05-02 15:55:00,9.96,9.99,9.95,9.98,112000.0,9.2328,9.2606,9.2235,9.2513,112000.0
2013-05-03 09:30:00,10.26,10.28,10.23,10.27,118400.0,9.5109,9.5294,9.483,9.5201,118400.0
2013-05-03 09:35:00,10.26,10.3,10.26,10.3,52000.0,9.5109,9.5479,9.5109,9.5479,52000.0
2013-05-03 09:40:00,10.3,10.31,10.29,10.3,39200.0,9.5479,9.5572,9.5387,9.5479,39200.0
2013-05-03 09:45:00,10.3,10.31,10.29,10.29,91200.0,9.5479,9.5572,9.5387,9.5387,91200.0
2013-05-03 09:50:00,10.29,10.29,10.28,10.29,8000.0,9.5387,9.5387,9.5294,9.5387,8000.0
2013-05-03 09:55:00,10.28,10.29,10.28,10.28,20000.0,9.5294,9.5387,9.5294,9.5294,20000.0
2013-05-03 10:00:00,10.28,10.29,10.27,10.27,19200.0,9.5294,9.5387,9.5201,9.5201,19200.0
2013-05-03 10:05:00,10.28,10.31,10.28,10.29,36000.0,9.5294,9.5572,9.5294,9.5387,36000.0
2013-05-03 10:10:00,10.3,10.31,10.29,10.3,56000.0,9.5479,9.5572,9.5387,9.5479,56000.0
2013-05-03 10:15:00,10.31,10.31,10.29,10.29,32800.0,9.5572,9.5572,9.5387,9.5387,32800.0
2013-05-03 10:20:00,10.3,10.33,10.3,10.32,244800.0,9.5479,9.5757,9.5479,9.5665,244800.0
2013-05-03 10:25:00,10.33,10.34,10.33,10.34,47200.0,9.5757,9.585,9.5757,9.585,47200.0
2013-05-03 10:30:00,10.34,10.34,10.34,10.34,11200.0,9.585,9.585,9.585,9.585,11200.0
2013-05-03 10:35:00,10.34,10.34,10.33,10.33,11200.0,9.585,9.585,9.5757,9.5757,11200.0
2013-05-03 10:40:00,10.34,10.35,10.34,10.34,56800.0,9.585,9.5943,9.585,9.585,56800.0
2013-05-03 10:45:00,10.34,10.34,10.33,10.34,10400.0,9.585,9.585,9.5757,9.585,10400.0
2013-05-03 10:50:00,10.33,10.34,10.33,10.34,17600.0,9.5757,9.585,9.5757,9.585,17600.0
2013-05-03 10:55:00,10.33,10.34,10.33,10.33,10400.0,9.5757,9.585,9.5757,9.5757,10400.0
2013-05-03 11:00:00,10.34,10.34,10.33,10.33,16800.0,9.585,9.585,9.5757,9.5757,16800.0
2013-05-03 11:05:00,10.34,10.34,10.33,10.34,48800.0,9.585,9.585,9.5757,9.585,48800.0
2013-05-03 11:10:00,10.34,10.34,10.33,10.33,22400.0,9.585,9.585,9.5757,9.5757,22400.0
2013-05-03 11:15:00,10.33,10.33,10.32,10.32,2400.0,9.5757,9.5757,9.5665,9.5665,2400.0
2013-05-03 11:20:00,10.31,10.31,10.3,10.3,71200.0,9.5572,9.5572,9.5479,9.5479,71200.0
2013-05-03 11:25:00,10.29,10.3,10.29,10.3,22400.0,9.5387,9.5479,9.5387,9.5479,22400.0
2013-05-03 11:30:00,10.3,10.31,10.3,10.3,7200.0,9.5479,9.5572,9.5479,9.5479,7200.0
2013-05-03 11:35:00,10.3,10.3,10.3,10.3,11200.0,9.5479,9.5479,9.5479,9.5479,11200.0
2013-05-03 11:40:00,10.3,10.31,10.3,10.3,11200.0,9.5479,9.5572,9.5479,9.5479,11200.0
2013-05-03 11:45:00,10.3,10.3,10.3,10.3,6400.0,9.5479,9.5479,9.5479,9.5479,6400.0
2013-05-03 11:50:00,10.31,10.31,10.31,10.31,24800.0,9.5572,9.5572,9.5572,9.5572,24800.0
2013-05-03 11:55:00,10.3,10.3,10.3,10.3,15200.0,9.5479,9.5479,9.5479,9.5479,15200.0
2013-05-03 12:00:00,10.3,10.3,10.3,10.3,8800.0,9.5479,9.5479,9.5479,9.5479,8800.0
2013-05-03 12:05:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-03 12:10:00,10.29,10.29,10.29,10.29,8800.0,9.5387,9.5387,9.5387,9.5387,8800.0
2013-05-03 12:15:00,10.3,10.3,10.3,10.3,20000.0,9.5479,9.5479,9.5479,9.5479,20000.0
2013-05-03 12:20:00,10.3,10.3,10.3,10.3,32800.0,9.5479,9.5479,9.5479,9.5479,32800.0
2013-05-03 12:25:00,10.3,10.31,10.3,10.3,28800.0,9.5479,9.5572,9.5479,9.5479,28800.0
2013-05-03 12:30:00,10.3,10.3,10.3,10.3,64000.0,9.5479,9.5479,9.5479,9.5479,64000.0
2013-05-03 12:35:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-03 12:40:00,10.3,10.31,10.3,10.3,70400.0,9.5479,9.5572,9.5479,9.5479,70400.0
2013-05-03 12:45:00,10.3,10.3,10.3,10.3,13600.0,9.5479,9.5479,9.5479,9.5479,13600.0
2013-05-03 12:50:00,10.31,10.32,10.31,10.31,62400.0,9.5572,9.5665,9.5572,9.5572,62400.0
2013-05-03 12:55:00,10.31,10.33,10.31,10.33,10400.0,9.5572,9.5757,9.5572,9.5757,10400.0
2013-05-03 13:00:00,10.34,10.34,10.33,10.33,24000.0,9.585,9.585,9.5757,9.5757,24000.0
2013-05-03 13:05:00,10.32,10.32,10.32,10.32,4000.0,9.5665,9.5665,9.5665,9.5665,4000.0
2013-05-03 13:10:00,10.32,10.32,10.32,10.32,8000.0,9.5665,9.5665,9.5665,9.5665,8000.0
2013-05-03 13:15:00,10.32,10.33,10.32,10.33,7200.0,9.5665,9.5757,9.5665,9.5757,7200.0
2013-05-03 13:20:00,10.31,10.31,10.31,10.31,8000.0,9.5572,9.5572,9.5572,9.5572,8000.0
2013-05-03 13:25:00,10.31,10.31,10.3,10.3,4800.0,9.5572,9.5572,9.5479,9.5479,4800.0
2013-05-03 13:30:00,10.29,10.29,10.29,10.29,1600.0,9.5387,9.5387,9.5387,9.5387,1600.0
2013-05-03 13:35:00,10.3,10.3,10.3,10.3,1600.0,9.5479,9.5479,9.5479,9.5479,1600.0
2013-05-03 13:40:00,10.31,10.31,10.31,10.31,800.0,9.5572,9.5572,9.5572,9.5572,800.0
2013-05-03 13:45:00,10.31,10.31,10.31,10.31,0.0,9.5572,9.5572,9.5572,9.5572,0.0
2013-05-03 13:50:00,10.29,10.29,10.29,10.29,800.0,9.5387,9.5387,9.5387,9.5387,800.0
2013-05-03 13:55:00,10.29,10.29,10.29,10.29,24000.0,9.5387,9.5387,9.5387,9.5387,24000.0
2013-05-03 14:00:00,10.29,10.29,10.29,10.29,0.0,9.5387,9.5387,9.5387,9.5387,0.0
2013-05-03 14:05:00,10.3,10.3,10.29,10.29,32000.0,9.5479,9.5479,9.5387,9.5387,32000.0
2013-05-03 14:10:00,10.29,10.3,10.28,10.3,56800.0,9.5387,9.5479,9.5294,9.5479,56800.0
2013-05-03 14:15:00,10.3,10.3,10.3,10.3,4000.0,9.5479,9.5479,9.5479,9.5479,4000.0
2013-05-03 14:20:00,10.3,10.3,10.3,10.3,800.0,9.5479,9.5479,9.5479,9.5479,800.0
2013-05-03 14:25:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-03 14:30:00,10.3,10.3,10.29,10.29,4000.0,9.5479,9.5479,9.5387,9.5387,4000.0
2013-05-03 14:35:00,10.29,10.29,10.28,10.28,1600.0,9.5387,9.5387,9.5294,9.5294,1600.0
2013-05-03 14:40:00,10.28,10.28,10.26,10.27,12800.0,9.5294,9.5294,9.5109,9.5201,12800.0
2013-05-03 14:45:00,10.26,10.28,10.26,10.28,4000.0,9.5109,9.5294,9.5109,9.5294,4000.0
2013-05-03 14:50:00,10.29,10.29,10.29,10.29,16000.0,9.5387,9.5387,9.5387,9.5387,16000.0
2013-05-03 14:55:00,10.27,10.27,10.27,10.27,1600.0,9.5201,9.5201,9.5201,9.5201,1600.0
2013-05-03 15:00:00,10.26,10.26,10.26,10.26,2400.0,9.5109,9.5109,9.5109,9.5109,2400.0
2013-05-03 15:05:00,10.27,10.27,10.26,10.26,2400.0,9.5201,9.5201,9.5109,9.5109,2400.0
2013-05-03 15:10:00,10.25,10.26,10.25,10.26,4000.0,9.5016,9.5109,9.5016,9.5109,4000.0
2013-05-03 15:15:00,10.25,10.26,10.24,10.26,22400.0,9.5016,9.5109,9.4923,9.5109,22400.0
2013-05-03 15:20:00,10.25,10.25,10.25,10.25,800.0,9.5016,9.5016,9.5016,9.5016,800.0
2013-05-03 15:25:00,10.26,10.27,10.26,10.27,13600.0,9.5109,9.5201,9.5109,9.5201,13600.0
2013-05-03 15:30:00,10.27,10.27,10.27,10.27,3200.0,9.5201,9.5201,9.5201,9.5201,3200.0
2013-05-03 15:35:00,10.28,10.29,10.28,10.29,13600.0,9.5294,9.5387,9.5294,9.5387,13600.0
2013-05-03 15:40:00,10.28,10.28,10.28,10.28,800.0,9.5294,9.5294,9.5294,9.5294,800.0
2013-05-03 15:45:00,10.3,10.31,10.3,10.31,9600.0,9.5479,9.5572,9.5479,9.5572,9600.0
2013-05-03 15:50:00,10.31,10.31,10.28,10.28,44000.0,9.5572,9.5572,9.5294,9.5294,44000.0
2013-05-03 15:55:00,10.29,10.29,10.26,10.26,106400.0,9.5387,9.5387,9.5109,9.5109,106400.0
2013-05-06 09:30:00,10.22,10.25,10.22,10.25,107200.0,9.4738,9.5016,9.4738,9.5016,107200.0
2013-05-06 09:35:00,10.27,10.27,10.24,10.24,68000.0,9.5201,9.5201,9.4923,9.4923,68000.0
2013-05-06 09:40:00,10.26,10.26,10.23,10.23,41600.0,9.5109,9.5109,9.483,9.483,41600.0
2013-05-06 09:45:00,10.22,10.23,10.22,10.22,11200.0,9.4738,9.483,9.4738,9.4738,11200.0
2013-05-06 09:50:00,10.21,10.21,10.21,10.21,16800.0,9.4645,9.4645,9.4645,9.4645,16800.0
2013-05-06 09:55:00,10.22,10.22,10.22,10.22,4800.0,9.4738,9.4738,9.4738,9.4738,4800.0
2013-05-06 10:00:00,10.22,10.22,10.22,10.22,4000.0,9.4738,9.4738,9.4738,9.4738,4000.0
2013-05-06 10:05:00,10.23,10.25,10.23,10.25,35200.0,9.483,9.5016,9.483,9.5016,35200.0
2013-05-06 10:10:00,10.25,10.26,10.25,10.26,37600.0,9.5016,9.5109,9.5016,9.5109,37600.0
2013-05-06 10:15:00,10.26,10.26,10.26,10.26,7200.0,9.5109,9.5109,9.5109,9.5109,7200.0
2013-05-06 10:20:00,10.26,10.28,10.26,10.26,30400.0,9.5109,9.5294,9.5109,9.5109,30400.0
2013-05-06 10:25:00,10.26,10.27,10.26,10.27,9600.0,9.5109,9.5201,9.5109,9.5201,9600.0
2013-05-06 10:30:00,10.27,10.28,10.26,10.28,31200.0,9.5201,9.5294,9.5109,9.5294,31200.0
2013-05-06 10:35:00,10.27,10.28,10.27,10.27,6400.0,9.5201,9.5294,9.5201,9.5201,6400.0
2013-05-06 10:40:00,10.26,10.26,10.25,10.25,23200.0,9.5109,9.5109,9.5016,9.5016,23200.0
2013-05-06 10:45:00,10.25,10.25,10.25,10.25,10400.0,9.5016,9.5016,9.5016,9.5016,10400.0
2013-05-06 10:50:00,10.24,10.24,10.23,10.23,12800.0,9.4923,9.4923,9.483,9.483,12800.0
2013-05-06 10:55:00,10.23,10.23,10.22,10.22,2400.0,9.483,9.483,9.4738,9.4738,2400.0
2013-05-06 11:00:00,10.22,10.22,10.22,10.22,9600.0,9.4738,9.4738,9.4738,9.4738,9600.0
2013-05-06 11:05:00,10.23,10.23,10.22,10.22,7200.0,9.483,9.483,9.4738,9.4738,7200.0
2013-05-06 11:10:00,10.22,10.22,10.22,10.22,16000.0,9.4738,9.4738,9.4738,9.4738,16000.0
2013-05-06 11:15:00,10.23,10.24,10.23,10.24,10400.0,9.483,9.4923,9.483,9.4923,10400.0
2013-05-06 11:20:00,10.24,10.25,10.24,10.25,4000.0,9.4923,9.5016,9.4923,9.5016,4000.0
2013-05-06 11:25:00,10.24,10.24,10.24,10.24,2400.0,9.4923,9.4923,9.4923,9.4923,2400.0
2013-05-06 11:30:00,10.23,10.23,10.23,10.23,1600.0,9.483,9.483,9.483,9.483,1600.0
2013-05-06 11:35:00,10.23,10.23,10.23,10.23,0.0,9.483,9.483,9.483,9.483,0.0
2013-05-06 11:40:00,10.23,10.23,10.23,10.23,0.0,9.483,9.483,9.483,9.483,0.0
2013-05-06 11:45:00,10.23,10.23,10.23,10.23,0.0,9.483,9.483,9.483,9.483,0.0
2013-05-06 11:50:00,10.26,10.26,10.26,10.26,3200.0,9.5109,9.5109,9.5109,9.5109,3200.0
2013-05-06 11:55:00,10.26,10.26,10.26,10.26,800.0,9.5109,9.5109,9.5109,9.5109,800.0
2013-05-06 12:00:00,10.27,10.28,10.27,10.28,22400.0,9.5201,9.5294,9.5201,9.5294,22400.0
2013-05-06 12:05:00,10.28,10.28,10.27,10.28,18400.0,9.5294,9.5294,9.5201,9.5294,18400.0
2013-05-06 12:10:00,10.28,10.29,10.28,10.29,10400.0,9.5294,9.5387,9.5294,9.5387,10400.0
2013-05-06 12:15:00,10.28,10.28,10.28,10.28,800.0,9.5294,9.5294,9.5294,9.5294,800.0
2013-05-06 12:20:00,10.28,10.28,10.27,10.27,3200.0,9.5294,9.5294,9.5201,9.5201,3200.0
2013-05-06 12:25:00,10.28,10.28,10.28,10.28,800.0,9.5294,9.5294,9.5294,9.5294,800.0
2013-05-06 12:30:00,10.28,10.28,10.27,10.28,5600.0,9.5294,9.5294,9.5201,9.5294,5600.0
2013-05-06 12:35:00,10.28,10.28,10.27,10.27,24800.0,9.5294,9.5294,9.5201,9.5201,24800.0
2013-05-06 12:40:00,10.28,10.28,10.27,10.27,8800.0,9.5294,9.5294,9.5201,9.5201,8800.0
2013-05-06 12:45:00,10.27,10.28,10.27,10.28,1600.0,9.5201,9.5294,9.5201,9.5294,1600.0
2013-05-06 12:50:00,10.28,10.28,10.28,10.28,0.0,9.5294,9.5294,9.5294,9.5294,0.0
2013-05-06 12:55:00,10.28,10.28,10.28,10.28,0.0,9.5294,9.5294,9.5294,9.5294,0.0
2013-05-06 13:00:00,10.28,10.28,10.28,10.28,19200.0,9.5294,9.5294,9.5294,9.5294,19200.0
2013-05-06 13:05:00,10.27,10.27,10.27,10.27,800.0,9.5201,9.5201,9.5201,9.5201,800.0
2013-05-06 13:10:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:15:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:20:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:25:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:30:00,10.28,10.29,10.28,10.29,28000.0,9.5294,9.5387,9.5294,9.5387,28000.0
2013-05-06 13:35:00,10.29,10.29,10.29,10.29,7200.0,9.5387,9.5387,9.5387,9.5387,7200.0
2013-05-06 13:40:00,10.29,10.29,10.29,10.29,0.0,9.5387,9.5387,9.5387,9.5387,0.0
2013-05-06 13:45:00,10.29,10.29,10.28,10.28,2400.0,9.5387,9.5387,9.5294,9.5294,2400.0
2013-05-06 13:50:00,10.29,10.29,10.29,10.29,4000.0,9.5387,9.5387,9.5387,9.5387,4000.0
2013-05-06 13:55:00,10.3,10.3,10.29,10.3,17600.0,9.5479,9.5479,9.5387,9.5479,17600.0
2013-05-06 14:00:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-06 14:05:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-06 14:10:00,10.3,10.3,10.3,10.3,2400.0,9.5479,9.5479,9.5479,9.5479,2400.0
2013-05-06 14:15:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-06 14:20:00,10.3,10.3,10.3,10.3,7200.0,9.5479,9.5479,9.5479,9.5479,7200.0
2013-05-06 14:25:00,10.3,10.3,10.3,10.3,4800.0,9.5479,9.5479,9.5479,9.5479,4800.0
2013-05-06 14:30:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-06 14:35:00,10.3,10.3,10.29,10.29,3200.0,9.5479,9.5479,9.5387,9.5387,3200.0
2013-05-06 14:40:00,10.3,10.3,10.29,10.29,1600.0,9.5479,9.5479,9.5387,9.5387,1600.0
2013-05-06 14:45:00,10.29,10.29,10.29,10.29,1600.0,9.5387,9.5387,9.5387,9.5387,1600.0
2013-05-06 14:50:00,10.3,10.3,10.29,10.29,2400.0,9.5479,9.5479,9.5387,9.5387,2400.0
2013-05-06 14:55:00,10.29,10.29,10.29,10.29,7200.0,9.5387,9.5387,9.5387,9.5387,7200.0
2013-05-06 15:00:00,10.29,10.29,10.29,10.29,0.0,9.5387,9.5387,9.5387,9.5387,0.0
2013-05-06 15:05:00,10.28,10.28,10.28,10.28,800.0,9.5294,9.5294,9.5294,9.5294,800.0
2013-05-06 15:10:00,10.28,10.28,10.28,10.28,2400.0,9.5294,9.5294,9.5294,9.5294,2400.0
2013-05-06 15:15:00,10.28,10.28,10.28,10.28,9600.0,9.5294,9.5294,9.5294,9.5294,9600.0
2013-05-06 15:20:00,10.28,10.28,10.27,10.27,3200.0,9.5294,9.5294,9.5201,9.5201,3200.0
2013-05-06 15:25:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 15:30:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 15:35:00,10.28,10.28,10.28,10.28,16000.0,9.5294,9.5294,9.5294,9.5294,16000.0
2013-05-06 15:40:00,10.28,10.28,10.28,10.28,0.0,9.5294,9.5294,9.5294,9.5294,0.0
2013-05-06 15:45:00,10.29,10.29,10.29,10.29,800.0,9.5387,9.5387,9.5387,9.5387,800.0
2013-05-06 15:50:00,10.28,10.28,10.27,10.27,1600.0,9.5294,9.5294,9.5201,9.5201,1600.0
2013-05-06 15:55:00,10.26,10.27,10.26,10.26,8000.0,9.5109,9.5201,9.5109,9.5109,8000.0
2013-05-07 09:30:00,10.34,10.35,10.31,10.34,265600.0,9.585,9.5943,9.5572,9.585,265600.0
2013-05-07 09:35:00,10.34,10.36,10.34,10.35,49600.0,9.585,9.6036,9.585,9.5943,49600.0
2013-05-07 09:40:00,10.35,10.35,10.33,10.33,30400.0,9.5943,9.5943,9.5757,9.5757,30400.0
2013-05-07 09:45:00,10.34,10.35,10.33,10.34,51200.0,9.585,9.5943,9.5757,9.585,51200.0
2013-05-07 09:50:00,10.34,10.36,10.34,10.35,25600.0,9.585,9.6036,9.585,9.5943,25600.0
2013-05-07 09:55:00,10.35,10.35,10.34,10.34,7200.0,9.5943,9.5943,9.585,9.585,7200.0
2013-05-07 10:00:00,10.37,10.37,10.36,10.36,1600.0,9.6128,9.6128,9.6036,9.6036,1600.0
2013-05-07 10:05:00,10.36,10.36,10.35,10.35,5600.0,9.6036,9.6036,9.5943,9.5943,5600.0
2013-05-07 10:10:00,10.33,10.33,10.31,10.31,39200.0,9.5757,9.5757,9.5572,9.5572,39200.0
2013-05-07 10:15:00,10.3,10.3,10.28,10.28,6400.0,9.5479,9.5479,9.5294,9.5294,6400.0
2013-05-07 10:20:00,10.29,10.29,10.29,10.29,1600.0,9.5387,9.5387,9.5387,9.5387,1600.0
2013-05-07 10:25:00,10.33,10.33,10.32,10.33,12000.0,9.5757,9.5757,9.5665,9.5757,12000.0
2013-05-07 10:30:00,10.33,10.33,10.33,10.33,2400.0,9.5757,9.5757,9.5757,9.5757,2400.0
2013-05-07 10:35:00,10.33,10.34,10.32,10.34,4000.0,9.5757,9.585,9.5665,9.585,4000.0
2013-05-07 10:40:00,10.33,10.34,10.32,10.34,7200.0,9.5757,9.585,9.5665,9.585,7200.0
2013-05-07 10:45:00,10.34,10.35,10.33,10.35,36000.0,9.585,9.5943,9.5757,9.5943,36000.0
2013-05-07 10:50:00,10.35,10.35,10.35,10.35,0.0,9.5943,9.5943,9.5943,9.5943,0.0
2013-05-07 10:55:00,10.35,10.35,10.35,10.35,0.0,9.5943,9.5943,9.5943,9.5943,0.0
2013-05-07 11:00:00,10.35,10.36,10.35,10.35,7200.0,9.5943,9.6036,9.5943,9.5943,7200.0
2013-05-07 11:05:00,10.36,10.36,10.35,10.36,7200.0,9.6036,9.6036,9.5943,9.6036,7200.0
2013-05-07 11:10:00,10.37,10.37,10.37,10.37,2400.0,9.6128,9.6128,9.6128,9.6128,2400.0
2013-05-07 11:15:00,10.36,10.36,10.36,10.36,4000.0,9.6036,9.6036,9.6036,9.6036,4000.0
2013-05-07 11:20:00,10.36,10.36,10.36,10.36,800.0,9.6036,9.6036,9.6036,9.6036,800.0
2013-05-07 11:25:00,10.36,10.36,10.36,10.36,0.0,9.6036,9.6036,9.6036,9.6036,0.0
2013-05-07 11:30:00,10.36,10.36,10.36,10.36,0.0,9.6036,9.6036,9.6036,9.6036,0.0
2013-05-07 11:35:00,10.36,10.36,10.36,10.36,8800.0,9.6036,9.6036,9.6036,9.6036,8800.0
2013-05-07 11:40:00,10.35,10.35,10.35,10.35,8800.0,9.5943,9.5943,9.5943,9.5943,8800.0
2013-05-07 11:45:00,10.35,10.35,10.35,10.35,18400.0,9.5943,9.5943,9.5943,9.5943,18400.0
2013-05-07 11:50:00,10.35,10.35,10.35,10.35,0.0,9.5943,9.5943,9.5943,9.5943,0.0
2013-05-07 11:55:00,10.34,10.34,10.34,10.34,800.0,9.585,9.585,9.585,9.585,800.0
2013-05-07 12:00:00,10.34,10.36,10.34,10.36,1600.0,9.585,9.6036,9.585,9.6036,1600.0
2013-05-07 12:05:00,10.35,10.35,10.35,10.35,4800.0,9.5943,9.5943,9.5943,9.5943,4800.0
2013-05-07 12:10:00,10.37,10.37,10.36,10.37,9600.0,9.6128,9.6128,9.6036,9.6128,9600.0
2013-05-07 12:15:00,10.37,10.37,10.37,10.37,0.0,9.6128,9.6128,9.6128,9.6128,0.0
2013-05-07 12:20:00,10.37,10.37,10.37,10.37,800.0,9.6128,9.6128,9.6128,9.6128,800.0
2013-05-07 12:25:00,10.36,10.36,10.36,10.36,3200.0,9.6036,9.6036,9.6036,9.6036,3200.0
2013-05-07 12:30:00,10.37,10.37,10.37,10.37,19200.0,9.6128,9.6128,9.6128,9.6128,19200.0
2013-05-07 12:35:00,10.38,10.38,10.38,10.38,3200.0,9.6221,9.6221,9.6221,9.6221,3200.0
2013-05-07 12:40:00,10.38,10.38,10.38,10.38,7200.0,9.6221,9.6221,9.6221,9.6221,7200.0
2013-05-07 12:45:00,10.38,10.38,10.38,10.38,800.0,9.6221,9.6221,9.6221,9.6221,800.0
2013-05-07 12:50:00,10.38,10.38,10.38,10.38,800.0,9.6221,9.6221,9.6221,9.6221,800.0
2013-05-07 12:55:00,10.4,10.4,10.4,10.4,4800.0,9.6406,9.6406,9.6406,9.6406,4800.0
2013-05-07 13:00:00,10.4,10.4,10.4,10.4,3200.0,9.6406,9.6406,9.6406,9.6406,3200.0
2013-05-07 13:05:00,10.41,10.41,10.4,10.41,2400.0,9.6499,9.6499,9.6406,9.6499,2400.0
2013-05-07 13:10:00,10.4,10.4,10.4,10.4,800.0,9.6406,9.6406,9.6406,9.6406,800.0
2013-05-07 13:15:00,10.4,10.4,10.4,10.4,0.0,9.6406,9.6406,9.6406,9.6406,0.0
2013-05-07 13:20:00,10.4,10.4,10.4,10.4,800.0,9.6406,9.6406,9.6406,9.6406,800.0
2013-05-07 13:25:00,10.4,10.4,10.4,10.4,800.0,9.6406,9.6406,9.6406,9.6406,800.0
2013-05-07 13:30:00,10.41,10.42,10.41,10.42,50400.0,9.6499,9.6592,9.6499,9.6592,50400.0
2013-05-07 13:35:00,10.42,10.42,10.42,10.42,1600.0,9.6592,9.6592,9.6592,9.6592,1600.0
2013-05-07 13:40:00,10.42,10.43,10.42,10.43,27200.0,9.6592,9.6684,9.6592,9.6684,27200.0
2013-05-07 13:45:00,10.43,10.43,10.43,10.43,7200.0,9.6684,9.6684,9.6684,9.6684,7200.0
2013-05-07 13:50:00,10.43,10.43,10.43,10.43,3200.0,9.6684,9.6684,9.6684,9.6684,3200.0
2013-05-07 13:55:00,10.43,10.43,10.43,10.43,37600.0,9.6684,9.6684,9.6684,9.6684,37600.0
2013-05-07 14:00:00,10.42,10.42,10.42,10.42,11200.0,9.6592,9.6592,9.6592,9.6592,11200.0
2013-05-07 14:05:00,10.42,10.42,10.42,10.42,800.0,9.6592,9.6592,9.6592,9.6592,800.0
2013-05-07 14:10:00,10.43,10.43,10.43,10.43,800.0,9.6684,9.6684,9.6684,9.6684,800.0
2013-05-07 14:15:00,10.42,10.42,10.42,10.42,8000.0,9.6592,9.6592,9.6592,9.6592,8000.0
2013-05-07 14:20:00,10.41,10.41,10.41,10.41,25600.0,9.6499,9.6499,9.6499,9.6499,25600.0
2013-05-07 14:25:00,10.42,10.42,10.42,10.42,8800.0,9.6592,9.6592,9.6592,9.6592,8800.0
2013-05-07 14:30:00,10.42,10.42,10.42,10.42,0.0,9.6592,9.6592,9.6592,9.6592,0.0
2013-05-07 14:35:00,10.42,10.42,10.42,10.42,0.0,9.6592,9.6592,9.6592,9.6592,0.0
2013-05-07 14:40:00,10.41,10.41,10.41,10.41,20000.0,9.6499,9.6499,9.6499,9.6499,20000.0
2013-05-07 14:45:00,10.41,10.42,10.41,10.42,4800.0,9.6499,9.6592,9.6499,9.6592,4800.0
2013-05-07 14:50:00,10.42,10.42,10.42,10.42,0.0,9.6592,9.6592,9.6592,9.6592,0.0
2013-05-07 14:55:00,10.43,10.43,10.43,10.43,8800.0,9.6684,9.6684,9.6684,9.6684,8800.0
2013-05-07 15:00:00,10.44,10.44,10.44,10.44,1600.0,9.6777,9.6777,9.6777,9.6777,1600.0
2013-05-07 15:05:00,10.43,10.44,10.43,10.44,29600.0,9.6684,9.6777,9.6684,9.6777,29600.0
2013-05-07 15:10:00,10.44,10.44,10.44,10.44,1600.0,9.6777,9.6777,9.6777,9.6777,1600.0
2013-05-07 15:15:00,10.44,10.44,10.44,10.44,3200.0,9.6777,9.6777,9.6777,9.6777,3200.0
2013-05-07 15:20:00,10.44,10.44,10.44,10.44,1600.0,9.6777,9.6777,9.6777,9.6777,1600.0
2013-05-07 15:25:00,10.44,10.44,10.44,10.44,0.0,9.6777,9.6777,9.6777,9.6777,0.0
2013-05-07 15:30:00,10.43,10.44,10.43,10.44,4000.0,9.6684,9.6777,9.6684,9.6777,4000.0
2013-05-07 15:35:00,10.43,10.43,10.43,10.43,17600.0,9.6684,9.6684,9.6684,9.6684,17600.0
2013-05-07 15:40:00,10.44,10.44,10.44,10.44,28800.0,9.6777,9.6777,9.6777,9.6777,28800.0
2013-05-07 15:45:00,10.44,10.45,10.43,10.43,22400.0,9.6777,9.687,9.6684,9.6684,22400.0
2013-05-07 15:50:00,10.43,10.43,10.43,10.43,3200.0,9.6684,9.6684,9.6684,9.6684,3200.0
2013-05-07 15:55:00,10.42,10.44,10.42,10.43,189600.0,9.6592,9.6777,9.6592,9.6684,189600.0
2013-05-08 09:30:00,10.42,10.43,10.42,10.42,59200.0,9.6592,9.6684,9.6592,9.6592,59200.0
2013-05-08 09:35:00,10.42,10.42,10.41,10.41,8800.0,9.6592,9.6592,9.6499,9.6499,8800.0
2013-05-08 09:40:00,10.42,10.43,10.41,10.43,8000.0,9.6592,9.6684,9.6499,9.6684,8000.0
2013-05-08 09:45:00,10.43,10.44,10.43,10.43,13600.0,9.6684,9.6777,9.6684,9.6684,13600.0
2013-05-08 09:50:00,10.43,10.44,10.43,10.44,11200.0,9.6684,9.6777,9.6684,9.6777,11200.0
2013-05-08 09:55:00,10.45,10.45,10.45,10.45,29600.0,9.687,9.687,9.687,9.687,29600.0
2013-05-08 10:00:00,10.46,10.46,10.45,10.46,64000.0,9.6963,9.6963,9.687,9.6963,64000.0
2013-05-08 10:05:00,10.46,10.46,10.45,10.45,14400.0,9.6963,9.6963,9.687,9.687,14400.0
2013-05-08 10:10:00,10.46,10.46,10.46,10.46,5600.0,9.6963,9.6963,9.6963,9.6963,5600.0
2013-05-08 10:15:00,10.47,10.47,10.47,10.47,2400.0,9.7055,9.7055,9.7055,9.7055,2400.0
2013-05-08 10:20:00,10.46,10.47,10.46,10.46,8800.0,9.6963,9.7055,9.6963,9.6963,8800.0
2013-05-08 10:25:00,10.46,10.47,10.46,10.47,24800.0,9.6963,9.7055,9.6963,9.7055,24800.0
2013-05-08 10:30:00,10.46,10.46,10.46,10.46,6400.0,9.6963,9.6963,9.6963,9.6963,6400.0
2013-05-08 10:35:00,10.47,10.48,10.47,10.48,11200.0,9.7055,9.7148,9.7055,9.7148,11200.0
2013-05-08 10:40:00,10.49,10.49,10.48,10.49,52000.0,9.7241,9.7241,9.7148,9.7241,52000.0
2013-05-08 10:45:00,10.49,10.49,10.48,10.48,33600.0,9.7241,9.7241,9.7148,9.7148,33600.0
2013-05-08 10:50:00,10.48,10.49,10.48,10.48,19200.0,9.7148,9.7241,9.7148,9.7148,19200.0
2013-05-08 10:55:00,10.48,10.48,10.47,10.47,6400.0,9.7148,9.7148,9.7055,9.7055,6400.0
2013-05-08 11:00:00,10.48,10.48,10.48,10.48,800.0,9.7148,9.7148,9.7148,9.7148,800.0
2013-05-08 11:05:00,10.48,10.48,10.48,10.48,800.0,9.7148,9.7148,9.7148,9.7148,800.0
2013-05-08 11:10:00,10.49,10.5,10.49,10.5,31200.0,9.7241,9.7333,9.7241,9.7333,31200.0
2013-05-08 11:15:00,10.5,10.51,10.5,10.51,5600.0,9.7333,9.7426,9.7333,9.7426,5600.0
2013-05-08 11:20:00,10.51,10.51,10.5,10.51,8000.0,9.7426,9.7426,9.7333,9.7426,8000.0
2013-05-08 11:25:00,10.5,10.5,10.5,10.5,8000.0,9.7333,9.7333,9.7333,9.7333,8000.0
2013-05-08 11:30:00,10.5,10.5,10.5,10.5,23200.0,9.7333,9.7333,9.7333,9.7333,23200.0
2013-05-08 11:35:00,10.5,10.5,10.5,10.5,0.0,9.7333,9.7333,9.7333,9.7333,0.0
2013-05-08 11:40:00,10.5,10.5,10.5,10.5,800.0,9.7333,9.7333,9.7333,9.7333,800.0
2013-05-08 11:45:00,10.51,10.51,10.51,10.51,5600.0,9.7426,9.7426,9.7426,9.7426,5600.0
2013-05-08 11:50:00,10.51,10.51,10.5,10.5,4000.0,9.7426,9.7426,9.7333,9.7333,4000.0
2013-05-08 11:55:00,10.5,10.5,10.5,10.5,1600.0,9.7333,9.7333,9.7333,9.7333,1600.0
2013-05-08 12:00:00,10.5,10.5,10.5,10.5,0.0,9.7333,9.7333,9.7333,9.7333,0.0
2013-05-08 12:05:00,10.51,10.51,10.51,10.51,5600.0,9.7426,9.7426,9.7426,9.7426,5600.0
2013-05-08 12:10:00,10.52,10.52,10.52,10.52,9600.0,9.7519,9.7519,9.7519,9.7519,9600.0
2013-05-08 12:15:00,10.51,10.51,10.51,10.51,18400.0,9.7426,9.7426,9.7426,9.7426,18400.0
2013-05-08 12:20:00,10.51,10.51,10.51,10.51,800.0,9.7426,9.7426,9.7426,9.7426,800.0
2013-05-08 12:25:00,10.5,10.5,10.5,10.5,1600.0,9.7333,9.7333,9.7333,9.7333,1600.0
2013-05-08 12:30:00,10.5,10.5,10.49,10.49,6400.0,9.7333,9.7333,9.7241,9.7241,6400.0
2013-05-08 12:35:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-08 12:40:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-08 12:45:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-08 12:50:00,10.51,10.51,10.51,10.51,2400.0,9.7426,9.7426,9.7426,9.7426,2400.0
2013-05-08 12:55:00,10.5,10.5,10.5,10.5,1600.0,9.7333,9.7333,9.7333,9.7333,1600.0
2013-05-08 13:00:00,10.5,10.5,10.5,10.5,5600.0,9.7333,9.7333,9.7333,9.7333,5600.0
2013-05-08 13:05:00,10.52,10.52,10.52,10.52,7200.0,9.7519,9.7519,9.7519,9.7519,7200.0
2013-05-08 13:10:00,10.51,10.51,10.51,10.51,800.0,9.7426,9.7426,9.7426,9.7426,800.0
2013-05-08 13:15:00,10.52,10.52,10.52,10.52,2400.0,9.7519,9.7519,9.7519,9.7519,2400.0
2013-05-08 13:20:00,10.53,10.53,10.52,10.52,6400.0,9.7611,9.7611,9.7519,9.7519,6400.0
2013-05-08 13:25:00,10.51,10.51,10.51,10.51,1600.0,9.7426,9.7426,9.7426,9.7426,1600.0
2013-05-08 13:30:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-05-08 13:35:00,10.52,10.52,10.52,10.52,5600.0,9.7519,9.7519,9.7519,9.7519,5600.0
2013-05-08 13:40:00,10.51,10.51,10.51,10.51,6400.0,9.7426,9.7426,9.7426,9.7426,6400.0
2013-05-08 13:45:00,10.5,10.51,10.5,10.51,2400.0,9.7333,9.7426,9.7333,9.7426,2400.0
2013-05-08 13:50:00,10.5,10.51,10.5,10.51,56000.0,9.7333,9.7426,9.7333,9.7426,56000.0
2013-05-08 13:55:00,10.5,10.5,10.5,10.5,1600.0,9.7333,9.7333,9.7333,9.7333,1600.0
2013-05-08 14:00:00,10.51,10.51,10.51,10.51,1600.0,9.7426,9.7426,9.7426,9.7426,1600.0
2013-05-08 14:05:00,10.52,10.52,10.52,10.52,2400.0,9.7519,9.7519,9.7519,9.7519,2400.0
2013-05-08 14:10:00,10.53,10.53,10.53,10.53,800.0,9.7611,9.7611,9.7611,9.7611,800.0
2013-05-08 14:15:00,10.53,10.53,10.52,10.52,4000.0,9.7611,9.7611,9.7519,9.7519,4000.0
2013-05-08 14:20:00,10.53,10.53,10.52,10.52,4000.0,9.7611,9.7611,9.7519,9.7519,4000.0
2013-05-08 14:25:00,10.52,10.53,10.52,10.53,8000.0,9.7519,9.7611,9.7519,9.7611,8000.0
2013-05-08 14:30:00,10.52,10.52,10.5,10.5,4800.0,9.7519,9.7519,9.7333,9.7333,4800.0
2013-05-08 14:35:00,10.5,10.5,10.49,10.49,27200.0,9.7333,9.7333,9.7241,9.7241,27200.0
2013-05-08 14:40:00,10.49,10.49,10.49,10.49,67200.0,9.7241,9.7241,9.7241,9.7241,67200.0
2013-05-08 14:45:00,10.49,10.5,10.48,10.5,19200.0,9.7241,9.7333,9.7148,9.7333,19200.0
2013-05-08 14:50:00,10.5,10.51,10.49,10.51,8800.0,9.7333,9.7426,9.7241,9.7426,8800.0
2013-05-08 14:55:00,10.5,10.51,10.5,10.51,4800.0,9.7333,9.7426,9.7333,9.7426,4800.0
2013-05-08 15:00:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-05-08 15:05:00,10.52,10.52,10.52,10.52,800.0,9.7519,9.7519,9.7519,9.7519,800.0
2013-05-08 15:10:00,10.52,10.53,10.52,10.53,7200.0,9.7519,9.7611,9.7519,9.7611,7200.0
2013-05-08 15:15:00,10.52,10.53,10.52,10.53,3200.0,9.7519,9.7611,9.7519,9.7611,3200.0
2013-05-08 15:20:00,10.54,10.55,10.53,10.55,82400.0,9.7704,9.7797,9.7611,9.7797,82400.0
2013-05-08 15:25:00,10.56,10.56,10.55,10.55,14400.0,9.7889,9.7889,9.7797,9.7797,14400.0
2013-05-08 15:30:00,10.56,10.56,10.56,10.56,800.0,9.7889,9.7889,9.7889,9.7889,800.0
2013-05-08 15:35:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-08 15:40:00,10.56,10.57,10.56,10.57,18400.0,9.7889,9.7982,9.7889,9.7982,18400.0
2013-05-08 15:45:00,10.57,10.58,10.57,10.57,34400.0,9.7982,9.8075,9.7982,9.7982,34400.0
2013-05-08 15:50:00,10.57,10.57,10.56,10.57,44000.0,9.7982,9.7982,9.7889,9.7982,44000.0
2013-05-08 15:55:00,10.56,10.58,10.56,10.58,12000.0,9.7889,9.8075,9.7889,9.8075,12000.0
2013-05-09 09:30:00,10.59,10.6,10.56,10.56,16000.0,9.8168,9.826,9.7889,9.7889,16000.0
2013-05-09 09:35:00,10.57,10.59,10.57,10.59,20800.0,9.7982,9.8168,9.7982,9.8168,20800.0
2013-05-09 09:40:00,10.6,10.62,10.6,10.6,37600.0,9.826,9.8446,9.826,9.826,37600.0
2013-05-09 09:45:00,10.59,10.62,10.57,10.57,66400.0,9.8168,9.8446,9.7982,9.7982,66400.0
2013-05-09 09:50:00,10.58,10.62,10.58,10.62,27200.0,9.8075,9.8446,9.8075,9.8446,27200.0
2013-05-09 09:55:00,10.63,10.63,10.61,10.61,39200.0,9.8538,9.8538,9.8353,9.8353,39200.0
2013-05-09 10:00:00,10.6,10.6,10.59,10.59,70400.0,9.826,9.826,9.8168,9.8168,70400.0
2013-05-09 10:05:00,10.59,10.59,10.56,10.56,54400.0,9.8168,9.8168,9.7889,9.7889,54400.0
2013-05-09 10:10:00,10.56,10.58,10.56,10.56,9600.0,9.7889,9.8075,9.7889,9.7889,9600.0
2013-05-09 10:15:00,10.56,10.56,10.53,10.53,16800.0,9.7889,9.7889,9.7611,9.7611,16800.0
2013-05-09 10:20:00,10.54,10.55,10.53,10.54,7200.0,9.7704,9.7797,9.7611,9.7704,7200.0
2013-05-09 10:25:00,10.54,10.55,10.54,10.54,14400.0,9.7704,9.7797,9.7704,9.7704,14400.0
2013-05-09 10:30:00,10.54,10.56,10.54,10.56,5600.0,9.7704,9.7889,9.7704,9.7889,5600.0
2013-05-09 10:35:00,10.56,10.56,10.56,10.56,12000.0,9.7889,9.7889,9.7889,9.7889,12000.0
2013-05-09 10:40:00,10.55,10.55,10.55,10.55,800.0,9.7797,9.7797,9.7797,9.7797,800.0
2013-05-09 10:45:00,10.56,10.57,10.56,10.57,8000.0,9.7889,9.7982,9.7889,9.7982,8000.0
2013-05-09 10:50:00,10.57,10.57,10.55,10.55,4000.0,9.7982,9.7982,9.7797,9.7797,4000.0
2013-05-09 10:55:00,10.55,10.55,10.55,10.55,800.0,9.7797,9.7797,9.7797,9.7797,800.0
2013-05-09 11:00:00,10.54,10.56,10.54,10.56,8800.0,9.7704,9.7889,9.7704,9.7889,8800.0
2013-05-09 11:05:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-09 11:10:00,10.56,10.56,10.55,10.56,18400.0,9.7889,9.7889,9.7797,9.7889,18400.0
2013-05-09 11:15:00,10.56,10.56,10.54,10.54,5600.0,9.7889,9.7889,9.7704,9.7704,5600.0
2013-05-09 11:20:00,10.55,10.57,10.55,10.57,5600.0,9.7797,9.7982,9.7797,9.7982,5600.0
2013-05-09 11:25:00,10.57,10.57,10.57,10.57,0.0,9.7982,9.7982,9.7982,9.7982,0.0
2013-05-09 11:30:00,10.59,10.6,10.59,10.6,1600.0,9.8168,9.826,9.8168,9.826,1600.0
2013-05-09 11:35:00,10.6,10.6,10.6,10.6,0.0,9.826,9.826,9.826,9.826,0.0
2013-05-09 11:40:00,10.59,10.6,10.59,10.6,9600.0,9.8168,9.826,9.8168,9.826,9600.0
2013-05-09 11:45:00,10.59,10.59,10.59,10.59,1600.0,9.8168,9.8168,9.8168,9.8168,1600.0
2013-05-09 11:50:00,10.6,10.6,10.58,10.58,36000.0,9.826,9.826,9.8075,9.8075,36000.0
2013-05-09 11:55:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-05-09 12:00:00,10.58,10.58,10.58,10.58,1600.0,9.8075,9.8075,9.8075,9.8075,1600.0
2013-05-09 12:05:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-05-09 12:10:00,10.58,10.59,10.58,10.59,25600.0,9.8075,9.8168,9.8075,9.8168,25600.0
2013-05-09 12:15:00,10.58,10.58,10.57,10.57,4000.0,9.8075,9.8075,9.7982,9.7982,4000.0
2013-05-09 12:20:00,10.56,10.57,10.56,10.57,24800.0,9.7889,9.7982,9.7889,9.7982,24800.0
2013-05-09 12:25:00,10.57,10.57,10.57,10.57,0.0,9.7982,9.7982,9.7982,9.7982,0.0
2013-05-09 12:30:00,10.57,10.57,10.57,10.57,0.0,9.7982,9.7982,9.7982,9.7982,0.0
2013-05-09 12:35:00,10.58,10.58,10.57,10.58,10400.0,9.8075,9.8075,9.7982,9.8075,10400.0
2013-05-09 12:40:00,10.59,10.59,10.59,10.59,40800.0,9.8168,9.8168,9.8168,9.8168,40800.0
2013-05-09 12:45:00,10.58,10.58,10.58,10.58,3200.0,9.8075,9.8075,9.8075,9.8075,3200.0
2013-05-09 12:50:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-05-09 12:55:00,10.6,10.63,10.6,10.63,7200.0,9.826,9.8538,9.826,9.8538,7200.0
2013-05-09 13:00:00,10.63,10.63,10.63,10.63,4800.0,9.8538,9.8538,9.8538,9.8538,4800.0
2013-05-09 13:05:00,10.64,10.64,10.64,10.64,8800.0,9.8631,9.8631,9.8631,9.8631,8800.0
2013-05-09 13:10:00,10.63,10.63,10.63,10.63,800.0,9.8538,9.8538,9.8538,9.8538,800.0
2013-05-09 13:15:00,10.63,10.63,10.63,10.63,4000.0,9.8538,9.8538,9.8538,9.8538,4000.0
2013-05-09 13:20:00,10.63,10.63,10.63,10.63,3200.0,9.8538,9.8538,9.8538,9.8538,3200.0
2013-05-09 13:25:00,10.63,10.63,10.63,10.63,800.0,9.8538,9.8538,9.8538,9.8538,800.0
2013-05-09 13:30:00,10.65,10.66,10.65,10.65,26400.0,9.8724,9.8816,9.8724,9.8724,26400.0
2013-05-09 13:35:00,10.65,10.65,10.65,10.65,1600.0,9.8724,9.8724,9.8724,9.8724,1600.0
2013-05-09 13:40:00,10.64,10.65,10.64,10.65,11200.0,9.8631,9.8724,9.8631,9.8724,11200.0
2013-05-09 13:45:00,10.67,10.67,10.67,10.67,45600.0,9.8909,9.8909,9.8909,9.8909,45600.0
2013-05-09 13:50:00,10.67,10.67,10.65,10.65,7200.0,9.8909,9.8909,9.8724,9.8724,7200.0
2013-05-09 13:55:00,10.65,10.65,10.65,10.65,4000.0,9.8724,9.8724,9.8724,9.8724,4000.0
2013-05-09 14:00:00,10.65,10.65,10.65,10.65,1600.0,9.8724,9.8724,9.8724,9.8724,1600.0
2013-05-09 14:05:00,10.65,10.65,10.65,10.65,0.0,9.8724,9.8724,9.8724,9.8724,0.0
2013-05-09 14:10:00,10.65,10.65,10.65,10.65,0.0,9.8724,9.8724,9.8724,9.8724,0.0
2013-05-09 14:15:00,10.63,10.63,10.63,10.63,25600.0,9.8538,9.8538,9.8538,9.8538,25600.0
2013-05-09 14:20:00,10.64,10.64,10.64,10.64,800.0,9.8631,9.8631,9.8631,9.8631,800.0
2013-05-09 14:25:00,10.64,10.64,10.64,10.64,0.0,9.8631,9.8631,9.8631,9.8631,0.0
2013-05-09 14:30:00,10.64,10.64,10.64,10.64,800.0,9.8631,9.8631,9.8631,9.8631,800.0
2013-05-09 14:35:00,10.63,10.63,10.61,10.61,6400.0,9.8538,9.8538,9.8353,9.8353,6400.0
2013-05-09 14:40:00,10.59,10.59,10.59,10.59,800.0,9.8168,9.8168,9.8168,9.8168,800.0
2013-05-09 14:45:00,10.59,10.59,10.58,10.58,27200.0,9.8168,9.8168,9.8075,9.8075,27200.0
2013-05-09 14:50:00,10.58,10.58,10.56,10.56,7200.0,9.8075,9.8075,9.7889,9.7889,7200.0
2013-05-09 14:55:00,10.55,10.55,10.52,10.52,105600.0,9.7797,9.7797,9.7519,9.7519,105600.0
2013-05-09 15:00:00,10.51,10.53,10.49,10.53,151200.0,9.7426,9.7611,9.7241,9.7611,151200.0
2013-05-09 15:05:00,10.54,10.54,10.53,10.53,20800.0,9.7704,9.7704,9.7611,9.7611,20800.0
2013-05-09 15:10:00,10.54,10.55,10.53,10.53,9600.0,9.7704,9.7797,9.7611,9.7611,9600.0
2013-05-09 15:15:00,10.52,10.54,10.52,10.54,5600.0,9.7519,9.7704,9.7519,9.7704,5600.0
2013-05-09 15:20:00,10.56,10.57,10.56,10.57,4000.0,9.7889,9.7982,9.7889,9.7982,4000.0
2013-05-09 15:25:00,10.58,10.58,10.55,10.56,27200.0,9.8075,9.8075,9.7797,9.7889,27200.0
2013-05-09 15:30:00,10.57,10.59,10.57,10.58,14400.0,9.7982,9.8168,9.7982,9.8075,14400.0
2013-05-09 15:35:00,10.56,10.58,10.55,10.55,6400.0,9.7889,9.8075,9.7797,9.7797,6400.0
2013-05-09 15:40:00,10.55,10.56,10.54,10.54,40800.0,9.7797,9.7889,9.7704,9.7704,40800.0
2013-05-09 15:45:00,10.52,10.54,10.52,10.53,40800.0,9.7519,9.7704,9.7519,9.7611,40800.0
2013-05-09 15:50:00,10.53,10.53,10.47,10.48,174400.0,9.7611,9.7611,9.7055,9.7148,174400.0
2013-05-09 15:55:00,10.48,10.55,10.48,10.55,80000.0,9.7148,9.7797,9.7148,9.7797,80000.0
2013-05-10 09:30:00,10.58,10.62,10.56,10.57,280000.0,9.8075,9.8446,9.7889,9.7982,280000.0
2013-05-10 09:35:00,10.61,10.61,10.55,10.57,52000.0,9.8353,9.8353,9.7797,9.7982,52000.0
2013-05-10 09:40:00,10.55,10.55,10.52,10.54,96000.0,9.7797,9.7797,9.7519,9.7704,96000.0
2013-05-10 09:45:00,10.54,10.54,10.53,10.54,36800.0,9.7704,9.7704,9.7611,9.7704,36800.0
2013-05-10 09:50:00,10.54,10.54,10.51,10.51,27200.0,9.7704,9.7704,9.7426,9.7426,27200.0
2013-05-10 09:55:00,10.52,10.56,10.52,10.56,16000.0,9.7519,9.7889,9.7519,9.7889,16000.0
2013-05-10 10:00:00,10.59,10.61,10.59,10.6,15200.0,9.8168,9.8353,9.8168,9.826,15200.0
2013-05-10 10:05:00,10.59,10.61,10.58,10.58,66400.0,9.8168,9.8353,9.8075,9.8075,66400.0
2013-05-10 10:10:00,10.61,10.61,10.61,10.61,3200.0,9.8353,9.8353,9.8353,9.8353,3200.0
2013-05-10 10:15:00,10.59,10.6,10.59,10.6,8000.0,9.8168,9.826,9.8168,9.826,8000.0
2013-05-10 10:20:00,10.6,10.6,10.6,10.6,0.0,9.826,9.826,9.826,9.826,0.0
2013-05-10 10:25:00,10.57,10.58,10.57,10.58,7200.0,9.7982,9.8075,9.7982,9.8075,7200.0
2013-05-10 10:30:00,10.56,10.56,10.49,10.5,16000.0,9.7889,9.7889,9.7241,9.7333,16000.0
2013-05-10 10:35:00,10.49,10.5,10.49,10.5,9600.0,9.7241,9.7333,9.7241,9.7333,9600.0
2013-05-10 10:40:00,10.5,10.5,10.5,10.5,0.0,9.7333,9.7333,9.7333,9.7333,0.0
2013-05-10 10:45:00,10.5,10.51,10.5,10.51,26400.0,9.7333,9.7426,9.7333,9.7426,26400.0
2013-05-10 10:50:00,10.51,10.51,10.5,10.51,12000.0,9.7426,9.7426,9.7333,9.7426,12000.0
2013-05-10 10:55:00,10.53,10.55,10.53,10.54,12000.0,9.7611,9.7797,9.7611,9.7704,12000.0
2013-05-10 11:00:00,10.53,10.53,10.53,10.53,800.0,9.7611,9.7611,9.7611,9.7611,800.0
2013-05-10 11:05:00,10.55,10.55,10.55,10.55,800.0,9.7797,9.7797,9.7797,9.7797,800.0
2013-05-10 11:10:00,10.56,10.56,10.56,10.56,1600.0,9.7889,9.7889,9.7889,9.7889,1600.0
2013-05-10 11:15:00,10.56,10.56,10.54,10.54,7200.0,9.7889,9.7889,9.7704,9.7704,7200.0
2013-05-10 11:20:00,10.54,10.54,10.54,10.54,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2013-05-10 11:25:00,10.55,10.55,10.55,10.55,1600.0,9.7797,9.7797,9.7797,9.7797,1600.0
2013-05-10 11:30:00,10.56,10.58,10.55,10.56,12800.0,9.7889,9.8075,9.7797,9.7889,12800.0
2013-05-10 11:35:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-10 11:40:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-10 11:45:00,10.52,10.52,10.52,10.52,2400.0,9.7519,9.7519,9.7519,9.7519,2400.0
2013-05-10 11:50:00,10.5,10.5,10.49,10.49,16800.0,9.7333,9.7333,9.7241,9.7241,16800.0
2013-05-10 11:55:00,10.49,10.5,10.49,10.5,2400.0,9.7241,9.7333,9.7241,9.7333,2400.0
2013-05-10 12:00:00,10.47,10.47,10.47,10.47,15200.0,9.7055,9.7055,9.7055,9.7055,15200.0
2013-05-10 12:05:00,10.47,10.47,10.46,10.46,98400.0,9.7055,9.7055,9.6963,9.6963,98400.0
2013-05-10 12:10:00,10.46,10.46,10.46,10.46,0.0,9.6963,9.6963,9.6963,9.6963,0.0
2013-05-10 12:15:00,10.48,10.48,10.48,10.48,800.0,9.7148,9.7148,9.7148,9.7148,800.0
2013-05-10 12:20:00,10.49,10.5,10.49,10.5,2400.0,9.7241,9.7333,9.7241,9.7333,2400.0
2013-05-10 12:25:00,10.51,10.51,10.51,10.51,7200.0,9.7426,9.7426,9.7426,9.7426,7200.0
2013-05-10 12:30:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-05-10 12:35:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-05-10 12:40:00,10.49,10.49,10.49,10.49,16000.0,9.7241,9.7241,9.7241,9.7241,16000.0
2013-05-10 12:45:00,10.52,10.52,10.49,10.49,47200.0,9.7519,9.7519,9.7241,9.7241,47200.0
2013-05-10 12:50:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 12:55:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:00:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:05:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:10:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:15:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:20:00,10.52,10.52,10.52,10.52,800.0,9.7519,9.7519,9.7519,9.7519,800.0
2013-05-10 13:25:00,10.52,10.54,10.52,10.54,11200.0,9.7519,9.7704,9.7519,9.7704,11200.0
2013-05-10 13:30:00,10.54,10.55,10.54,10.54,3200.0,9.7704,9.7797,9.7704,9.7704,3200.0
2013-05-10 13:35:00,10.53,10.53,10.52,10.52,36800.0,9.7611,9.7611,9.7519,9.7519,36800.0
2013-05-10 13:40:00,10.52,10.52,10.52,10.52,1600.0,9.7519,9.7519,9.7519,9.7519,1600.0
2013-05-10 13:45:00,10.52,10.53,10.52,10.53,1600.0,9.7519,9.7611,9.7519,9.7611,1600.0
2013-05-10 13:50:00,10.53,10.53,10.52,10.53,3200.0,9.7611,9.7611,9.7519,9.7611,3200.0
2013-05-10 13:55:00,10.53,10.53,10.53,10.53,2400.0,9.7611,9.7611,9.7611,9.7611,2400.0
2013-05-10 14:00:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 14:05:00,10.54,10.54,10.54,10.54,1600.0,9.7704,9.7704,9.7704,9.7704,1600.0
2013-05-10 14:10:00,10.54,10.55,10.54,10.55,2400.0,9.7704,9.7797,9.7704,9.7797,2400.0
2013-05-10 14:15:00,10.55,10.55,10.55,10.55,0.0,9.7797,9.7797,9.7797,9.7797,0.0
2013-05-10 14:20:00,10.53,10.53,10.53,10.53,23200.0,9.7611,9.7611,9.7611,9.7611,23200.0
2013-05-10 14:25:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 14:30:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 14:35:00,10.52,10.52,10.52,10.52,33600.0,9.7519,9.7519,9.7519,9.7519,33600.0
2013-05-10 14:40:00,10.53,10.53,10.53,10.53,8800.0,9.7611,9.7611,9.7611,9.7611,8800.0
2013-05-10 14:45:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 14:50:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 14:55:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 15:00:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 15:05:00,10.53,10.53,10.53,10.53,2400.0,9.7611,9.7611,9.7611,9.7611,2400.0
2013-05-10 15:10:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 15:15:00,10.53,10.53,10.53,10.53,7200.0,9.7611,9.7611,9.7611,9.7611,7200.0
2013-05-10 15:20:00,10.53,10.55,10.53,10.55,4000.0,9.7611,9.7797,9.7611,9.7797,4000.0
2013-05-10 15:25:00,10.54,10.54,10.53,10.53,3200.0,9.7704,9.7704,9.7611,9.7611,3200.0
2013-05-10 15:30:00,10.53,10.54,10.53,10.54,4000.0,9.7611,9.7704,9.7611,9.7704,4000.0
2013-05-10 15:35:00,10.54,10.54,10.54,10.54,800.0,9.7704,9.7704,9.7704,9.7704,800.0
2013-05-10 15:40:00,10.53,10.56,10.53,10.56,28800.0,9.7611,9.7889,9.7611,9.7889,28800.0
2013-05-10 15:45:00,10.56,10.59,10.56,10.59,11200.0,9.7889,9.8168,9.7889,9.8168,11200.0
2013-05-10 15:50:00,10.59,10.59,10.58,10.58,4800.0,9.8168,9.8168,9.8075,9.8075,4800.0
2013-05-10 15:55:00,10.59,10.61,10.59,10.61,78400.0,9.8168,9.8353,9.8168,9.8353,78400.0
2013-05-13 09:30:00,10.55,10.66,10.53,10.57,131200.0,9.7797,9.8816,9.7611,9.7982,131200.0
2013-05-13 09:35:00,10.57,10.57,10.55,10.55,52000.0,9.7982,9.7982,9.7797,9.7797,52000.0
2013-05-13 09:40:00,10.55,10.56,10.54,10.54,12800.0,9.7797,9.7889,9.7704,9.7704,12800.0
2013-05-13 09:45:00,10.53,10.54,10.52,10.54,32000.0,9.7611,9.7704,9.7519,9.7704,32000.0
2013-05-13 09:50:00,10.54,10.54,10.51,10.52,28800.0,9.7704,9.7704,9.7426,9.7519,28800.0
2013-05-13 09:55:00,10.49,10.51,10.49,10.51,30400.0,9.7241,9.7426,9.7241,9.7426,30400.0
2013-05-13 10:00:00,10.5,10.52,10.5,10.51,20000.0,9.7333,9.7519,9.7333,9.7426,20000.0
2013-05-13 10:05:00,10.5,10.55,10.5,10.55,63200.0,9.7333,9.7797,9.7333,9.7797,63200.0
2013-05-13 10:10:00,10.56,10.57,10.56,10.56,32000.0,9.7889,9.7982,9.7889,9.7889,32000.0
2013-05-13 10:15:00,10.57,10.57,10.55,10.55,5600.0,9.7982,9.7982,9.7797,9.7797,5600.0
2013-05-13 10:20:00,10.56,10.56,10.55,10.55,5600.0,9.7889,9.7889,9.7797,9.7797,5600.0
2013-05-13 10:25:00,10.55,10.55,10.54,10.55,4000.0,9.7797,9.7797,9.7704,9.7797,4000.0
2013-05-13 10:30:00,10.55,10.57,10.55,10.56,8000.0,9.7797,9.7982,9.7797,9.7889,8000.0
2013-05-13 10:35:00,10.57,10.57,10.57,10.57,32000.0,9.7982,9.7982,9.7982,9.7982,32000.0
2013-05-13 10:40:00,10.57,10.57,10.56,10.57,16000.0,9.7982,9.7982,9.7889,9.7982,16000.0
2013-05-13 10:45:00,10.56,10.57,10.56,10.57,20000.0,9.7889,9.7982,9.7889,9.7982,20000.0
2013-05-13 10:50:00,10.57,10.58,10.56,10.56,28800.0,9.7982,9.8075,9.7889,9.7889,28800.0
2013-05-13 10:55:00,10.56,10.56,10.55,10.56,3200.0,9.7889,9.7889,9.7797,9.7889,3200.0
2013-05-13 11:00:00,10.55,10.55,10.54,10.54,6400.0,9.7797,9.7797,9.7704,9.7704,6400.0
2013-05-13 11:05:00,10.54,10.54,10.54,10.54,4800.0,9.7704,9.7704,9.7704,9.7704,4800.0
2013-05-13 11:10:00,10.54,10.56,10.54,10.55,3200.0,9.7704,9.7889,9.7704,9.7797,3200.0
2013-05-13 11:15:00,10.55,10.56,10.55,10.56,2400.0,9.7797,9.7889,9.7797,9.7889,2400.0
2013-05-13 11:20:00,10.53,10.54,10.53,10.53,8800.0,9.7611,9.7704,9.7611,9.7611,8800.0
2013-05-13 11:25:00,10.51,10.53,10.51,10.53,4800.0,9.7426,9.7611,9.7426,9.7611,4800.0
2013-05-13 11:30:00,10.54,10.55,10.54,10.54,21600.0,9.7704,9.7797,9.7704,9.7704,21600.0
2013-05-13 11:35:00,10.54,10.56,10.54,10.55,3200.0,9.7704,9.7889,9.7704,9.7797,3200.0
2013-05-13 11:40:00,10.55,10.55,10.55,10.55,4800.0,9.7797,9.7797,9.7797,9.7797,4800.0
2013-05-13 11:45:00,10.55,10.56,10.55,10.56,7200.0,9.7797,9.7889,9.7797,9.7889,7200.0
2013-05-13 11:50:00,10.57,10.58,10.57,10.57,24800.0,9.7982,9.8075,9.7982,9.7982,24800.0
2013-05-13 11:55:00,10.57,10.57,10.57,10.57,19200.0,9.7982,9.7982,9.7982,9.7982,19200.0
2013-05-13 12:00:00,10.57,10.58,10.57,10.58,5600.0,9.7982,9.8075,9.7982,9.8075,5600.0
2013-05-13 12:05:00,10.59,10.59,10.59,10.59,5600.0,9.8168,9.8168,9.8168,9.8168,5600.0
2013-05-13 12:10:00,10.59,10.59,10.59,10.59,1600.0,9.8168,9.8168,9.8168,9.8168,1600.0
2013-05-13 12:15:00,10.59,10.59,10.59,10.59,2400.0,9.8168,9.8168,9.8168,9.8168,2400.0
2013-05-13 12:20:00,10.59,10.59,10.59,10.59,11200.0,9.8168,9.8168,9.8168,9.8168,11200.0
2013-05-13 12:25:00,10.58,10.58,10.57,10.57,1600.0,9.8075,9.8075,9.7982,9.7982,1600.0
2013-05-13 12:30:00,10.57,10.58,10.57,10.58,3200.0,9.7982,9.8075,9.7982,9.8075,3200.0
2013-05-13 12:35:00,10.57,10.57,10.57,10.57,16000.0,9.7982,9.7982,9.7982,9.7982,16000.0
2013-05-13 12:40:00,10.56,10.56,10.56,10.56,7200.0,9.7889,9.7889,9.7889,9.7889,7200.0
2013-05-13 12:45:00,10.56,10.56,10.56,10.56,1600.0,9.7889,9.7889,9.7889,9.7889,1600.0
2013-05-13 12:50:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-13 12:55:00,10.56,10.56,10.56,10.56,1600.0,9.7889,9.7889,9.7889,9.7889,1600.0
2013-05-13 13:00:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-13 13:05:00,10.56,10.56,10.55,10.55,8800.0,9.7889,9.7889,9.7797,9.7797,8800.0
2013-05-13 13:10:00,10.56,10.56,10.56,10.56,9600.0,9.7889,9.7889,9.7889,9.7889,9600.0
2013-05-13 13:15:00,10.56,10.56,10.56,10.56,1600.0,9.7889,9.7889,9.7889,9.7889,1600.0
2013-05-13 13:20:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-13 13:25:00,10.56,10.56,10.56,10.56,4000.0,9.7889,9.7889,9.7889,9.7889,4000.0
2013-05-13 13:30:00,10.55,10.55,10.54,10.54,48000.0,9.7797,9.7797,9.7704,9.7704,48000.0
2013-05-13 13:35:00,10.54,10.54,10.54,10.54,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2013-05-13 13:40:00,10.53,10.53,10.53,10.53,16000.0,9.7611,9.7611,9.7611,9.7611,16000.0
2013-05-13 13:45:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-13 13:50:00,10.52,10.52,10.52,10.52,12800.0,9.7519,9.7519,9.7519,9.7519,12800.0
2013-05-13 13:55:00,10.52,10.53,10.52,10.53,4000.0,9.7519,9.7611,9.7519,9.7611,4000.0
2013-05-13 14:00:00,10.52,10.52,10.52,10.52,1600.0,9.7519,9.7519,9.7519,9.7519,1600.0
2013-05-13 14:05:00,10.52,10.52,10.52,10.52,0.0,9.7519,9.7519,9.7519,9.7519,0.0
2013-05-13 14:10:00,10.53,10.54,10.52,10.52,4000.0,9.7611,9.7704,9.7519,9.7519,4000.0
2013-05-13 14:15:00,10.53,10.53,10.53,10.53,1600.0,9.7611,9.7611,9.7611,9.7611,1600.0
2013-05-13 14:20:00,10.52,10.53,10.52,10.53,3200.0,9.7519,9.7611,9.7519,9.7611,3200.0
2013-05-13 14:25:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-13 14:30:00,10.53,10.56,10.53,10.56,3200.0,9.7611,9.7889,9.7611,9.7889,3200.0
2013-05-13 14:35:00,10.55,10.55,10.55,10.55,8000.0,9.7797,9.7797,9.7797,9.7797,8000.0
2013-05-13 14:40:00,10.55,10.56,10.55,10.56,2400.0,9.7797,9.7889,9.7797,9.7889,2400.0
2013-05-13 14:45:00,10.56,10.56,10.56,10.56,2400.0,9.7889,9.7889,9.7889,9.7889,2400.0
2013-05-13 14:50:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-05-13 14:55:00,10.56,10.57,10.56,10.57,7200.0,9.7889,9.7982,9.7889,9.7982,7200.0
2013-05-13 15:00:00,10.58,10.58,10.56,10.56,26400.0,9.8075,9.8075,9.7889,9.7889,26400.0
2013-05-13 15:05:00,10.56,10.56,10.54,10.54,4800.0,9.7889,9.7889,9.7704,9.7704,4800.0
2013-05-13 15:10:00,10.53,10.53,10.53,10.53,4800.0,9.7611,9.7611,9.7611,9.7611,4800.0
2013-05-13 15:15:00,10.52,10.55,10.52,10.54,12800.0,9.7519,9.7797,9.7519,9.7704,12800.0
2013-05-13 15:20:00,10.54,10.54,10.54,10.54,1600.0,9.7704,9.7704,9.7704,9.7704,1600.0
2013-05-13 15:25:00,10.54,10.55,10.54,10.54,12000.0,9.7704,9.7797,9.7704,9.7704,12000.0
2013-05-13 15:30:00,10.54,10.55,10.54,10.55,3200.0,9.7704,9.7797,9.7704,9.7797,3200.0
2013-05-13 15:35:00,10.55,10.56,10.55,10.56,10400.0,9.7797,9.7889,9.7797,9.7889,10400.0
2013-05-13 15:40:00,10.56,10.56,10.56,10.56,11200.0,9.7889,9.7889,9.7889,9.7889,11200.0
2013-05-13 15:45:00,10.56,10.56,10.56,10.56,4800.0,9.7889,9.7889,9.7889,9.7889,4800.0
2013-05-13 15:50:00,10.55,10.56,10.54,10.56,55200.0,9.7797,9.7889,9.7704,9.7889,55200.0
2013-05-13 15:55:00,10.56,10.57,10.55,10.56,65600.0,9.7889,9.7982,9.7797,9.7889,65600.0
2013-05-14 09:30:00,10.58,10.6,10.56,10.6,29600.0,9.8075,9.826,9.7889,9.826,29600.0
2013-05-14 09:35:00,10.6,10.62,10.6,10.62,26400.0,9.826,9.8446,9.826,9.8446,26400.0
2013-05-14 09:40:00,10.62,10.64,10.61,10.62,29600.0,9.8446,9.8631,9.8353,9.8446,29600.0
2013-05-14 09:45:00,10.62,10.64,10.62,10.63,20800.0,9.8446,9.8631,9.8446,9.8538,20800.0
2013-05-14 09:50:00,10.65,10.65,10.64,10.65,6400.0,9.8724,9.8724,9.8631,9.8724,6400.0
2013-05-14 09:55:00,10.65,10.66,10.65,10.65,8000.0,9.8724,9.8816,9.8724,9.8724,8000.0
2013-05-14 10:00:00,10.64,10.65,10.64,10.65,4800.0,9.8631,9.8724,9.8631,9.8724,4800.0
2013-05-14 10:05:00,10.65,10.66,10.65,10.66,19200.0,9.8724,9.8816,9.8724,9.8816,19200.0
2013-05-14 10:10:00,10.65,10.66,10.65,10.66,37600.0,9.8724,9.8816,9.8724,9.8816,37600.0
2013-05-14 10:15:00,10.66,10.67,10.66,10.67,62400.0,9.8816,9.8909,9.8816,9.8909,62400.0
2013-05-14 10:20:00,10.67,10.67,10.65,10.66,12000.0,9.8909,9.8909,9.8724,9.8816,12000.0
2013-05-14 10:25:00,10.66,10.69,10.66,10.69,26400.0,9.8816,9.9095,9.8816,9.9095,26400.0
2013-05-14 10:30:00,10.69,10.71,10.69,10.7,49600.0,9.9095,9.928,9.9095,9.9187,49600.0
2013-05-14 10:35:00,10.7,10.71,10.7,10.7,8800.0,9.9187,9.928,9.9187,9.9187,8800.0
2013-05-14 10:40:00,10.71,10.71,10.71,10.71,16000.0,9.928,9.928,9.928,9.928,16000.0
2013-05-14 10:45:00,10.71,10.71,10.71,10.71,16000.0,9.928,9.928,9.928,9.928,16000.0
2013-05-14 10:50:00,10.71,10.74,10.71,10.74,19200.0,9.928,9.9558,9.928,9.9558,19200.0
2013-05-14 10:55:00,10.74,10.76,10.74,10.76,20000.0,9.9558,9.9743,9.9558,9.9743,20000.0
2013-05-14 11:00:00,10.75,10.76,10.73,10.73,39200.0,9.9651,9.9743,9.9465,9.9465,39200.0
2013-05-14 11:05:00,10.73,10.73,10.73,10.73,1600.0,9.9465,9.9465,9.9465,9.9465,1600.0
2013-05-14 11:10:00,10.72,10.73,10.72,10.73,9600.0,9.9373,9.9465,9.9373,9.9465,9600.0
2013-05-14 11:15:00,10.72,10.73,10.72,10.73,4800.0,9.9373,9.9465,9.9373,9.9465,4800.0
2013-05-14 11:20:00,10.73,10.73,10.72,10.72,1600.0,9.9465,9.9465,9.9373,9.9373,1600.0
2013-05-14 11:25:00,10.72,10.73,10.72,10.73,20000.0,9.9373,9.9465,9.9373,9.9465,20000.0
2013-05-14 11:30:00,10.73,10.73,10.72,10.72,8000.0,9.9465,9.9465,9.9373,9.9373,8000.0
2013-05-14 11:35:00,10.72,10.73,10.72,10.73,4000.0,9.9373,9.9465,9.9373,9.9465,4000.0
2013-05-14 11:40:00,10.73,10.73,10.73,10.73,0.0,9.9465,9.9465,9.9465,9.9465,0.0
2013-05-14 11:45:00,10.74,10.75,10.73,10.74,19200.0,9.9558,9.9651,9.9465,9.9558,19200.0
2013-05-14 11:50:00,10.72,10.73,10.72,10.73,4000.0,9.9373,9.9465,9.9373,9.9465,4000.0
2013-05-14 11:55:00,10.73,10.73,10.73,10.73,800.0,9.9465,9.9465,9.9465,9.9465,800.0
2013-05-14 12:00:00,10.74,10.74,10.74,10.74,24000.0,9.9558,9.9558,9.9558,9.9558,24000.0
2013-05-14 12:05:00,10.74,10.74,10.74,10.74,0.0,9.9558,9.9558,9.9558,9.9558,0.0
2013-05-14 12:10:00,10.75,10.75,10.75,10.75,3200.0,9.9651,9.9651,9.9651,9.9651,3200.0
2013-05-14 12:15:00,10.76,10.78,10.76,10.77,54400.0,9.9743,9.9929,9.9743,9.9836,54400.0
2013-05-14 12:20:00,10.77,10.77,10.76,10.76,3200.0,9.9836,9.9836,9.9743,9.9743,3200.0
2013-05-14 12:25:00,10.75,10.75,10.75,10.75,4800.0,9.9651,9.9651,9.9651,9.9651,4800.0
2013-05-14 12:30:00,10.74,10.75,10.74,10.75,12000.0,9.9558,9.9651,9.9558,9.9651,12000.0
2013-05-14 12:35:00,10.75,10.75,10.74,10.75,22400.0,9.9651,9.9651,9.9558,9.9651,22400.0
2013-05-14 12:40:00,10.76,10.76,10.76,10.76,5600.0,9.9743,9.9743,9.9743,9.9743,5600.0
2013-05-14 12:45:00,10.75,10.75,10.75,10.75,2400.0,9.9651,9.9651,9.9651,9.9651,2400.0
2013-05-14 12:50:00,10.75,10.75,10.75,10.75,0.0,9.9651,9.9651,9.9651,9.9651,0.0
2013-05-14 12:55:00,10.75,10.75,10.75,10.75,0.0,9.9651,9.9651,9.9651,9.9651,0.0
2013-05-14 13:00:00,10.75,10.75,10.75,10.75,0.0,9.9651,9.9651,9.9651,9.9651,0.0
2013-05-14 13:05:00,10.76,10.76,10.76,10.76,6400.0,9.9743,9.9743,9.9743,9.9743,6400.0
2013-05-14 13:10:00,10.76,10.76,10.75,10.75,20000.0,9.9743,9.9743,9.9651,9.9651,20000.0
2013-05-14 13:15:00,10.75,10.76,10.75,10.76,13600.0,9.9651,9.9743,9.9651,9.9743,13600.0
2013-05-14 13:20:00,10.76,10.76,10.76,10.76,4800.0,9.9743,9.9743,9.9743,9.9743,4800.0
2013-05-14 13:25:00,10.76,10.76,10.76,10.76,4800.0,9.9743,9.9743,9.9743,9.9743,4800.0
2013-05-14 13:30:00,10.77,10.77,10.77,10.77,4000.0,9.9836,9.9836,9.9836,9.9836,4000.0
2013-05-14 13:35:00,10.77,10.77,10.77,10.77,0.0,9.9836,9.9836,9.9836,9.9836,0.0
2013-05-14 13:40:00,10.76,10.77,10.76,10.77,2400.0,9.9743,9.9836,9.9743,9.9836,2400.0
2013-05-14 13:45:00,10.76,10.76,10.76,10.76,800.0,9.9743,9.9743,9.9743,9.9743,800.0
2013-05-14 13:50:00,10.74,10.74,10.73,10.74,15200.0,9.9558,9.9558,9.9465,9.9558,15200.0
2013-05-14 13:55:00,10.74,10.74,10.74,10.74,1600.0,9.9558,9.9558,9.9558,9.9558,1600.0
2013-05-14 14:00:00,10.73,10.73,10.73,10.73,800.0,9.9465,9.9465,9.9465,9.9465,800.0
2013-05-14 14:05:00,10.73,10.73,10.73,10.73,800.0,9.9465,9.9465,9.9465,9.9465,800.0
2013-05-14 14:10:00,10.75,10.75,10.75,10.75,800.0,9.9651,9.9651,9.9651,9.9651,800.0
2013-05-14 14:15:00,10.76,10.76,10.76,10.76,800.0,9.9743,9.9743,9.9743,9.9743,800.0
2013-05-14 14:20:00,10.74,10.74,10.74,10.74,1600.0,9.9558,9.9558,9.9558,9.9558,1600.0
2013-05-14 14:25:00,10.74,10.75,10.74,10.75,12000.0,9.9558,9.9651,9.9558,9.9651,12000.0
2013-05-14 14:30:00,10.75,10.75,10.75,10.75,9600.0,9.9651,9.9651,9.9651,9.9651,9600.0
2013-05-14 14:35:00,10.76,10.78,10.76,10.78,11200.0,9.9743,9.9929,9.9743,9.9929,11200.0
2013-05-14 14:40:00,10.76,10.76,10.76,10.76,22400.0,9.9743,9.9743,9.9743,9.9743,22400.0
2013-05-14 14:45:00,10.76,10.76,10.74,10.74,8000.0,9.9743,9.9743,9.9558,9.9558,8000.0
2013-05-14 14:50:00,10.75,10.75,10.75,10.75,800.0,9.9651,9.9651,9.9651,9.9651,800.0
2013-05-14 14:55:00,10.74,10.74,10.74,10.74,800.0,9.9558,9.9558,9.9558,9.9558,800.0
2013-05-14 15:00:00,10.73,10.76,10.73,10.76,11200.0,9.9465,9.9743,9.9465,9.9743,11200.0
2013-05-14 15:05:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-05-14 15:10:00,10.76,10.77,10.76,10.77,3200.0,9.9743,9.9836,9.9743,9.9836,3200.0
2013-05-14 15:15:00,10.77,10.77,10.76,10.76,48800.0,9.9836,9.9836,9.9743,9.9743,48800.0
2013-05-14 15:20:00,10.77,10.77,10.76,10.77,4000.0,9.9836,9.9836,9.9743,9.9836,4000.0
2013-05-14 15:25:00,10.76,10.76,10.76,10.76,1600.0,9.9743,9.9743,9.9743,9.9743,1600.0
2013-05-14 15:30:00,10.78,10.78,10.78,10.78,9600.0,9.9929,9.9929,9.9929,9.9929,9600.0
2013-05-14 15:35:00,10.79,10.8,10.79,10.8,52800.0,10.0022,10.0114,10.0022,10.0114,52800.0
2013-05-14 15:40:00,10.8,10.8,10.79,10.8,4800.0,10.0114,10.0114,10.0022,10.0114,4800.0
2013-05-14 15:45:00,10.8,10.83,10.8,10.83,32800.0,10.0114,10.0392,10.0114,10.0392,32800.0
2013-05-14 15:50:00,10.83,10.83,10.81,10.81,9600.0,10.0392,10.0392,10.0207,10.0207,9600.0
2013-05-14 15:55:00,10.81,10.83,10.81,10.83,24800.0,10.0207,10.0392,10.0207,10.0392,24800.0
2013-05-15 09:30:00,10.78,10.8,10.78,10.8,59200.0,9.9929,10.0114,9.9929,10.0114,59200.0
2013-05-15 09:35:00,10.81,10.81,10.8,10.8,12000.0,10.0207,10.0207,10.0114,10.0114,12000.0
2013-05-15 09:40:00,10.8,10.82,10.79,10.79,12000.0,10.0114,10.03,10.0022,10.0022,12000.0
2013-05-15 09:45:00,10.79,10.79,10.78,10.79,6400.0,10.0022,10.0022,9.9929,10.0022,6400.0
2013-05-15 09:50:00,10.78,10.82,10.78,10.82,25600.0,9.9929,10.03,9.9929,10.03,25600.0
2013-05-15 09:55:00,10.8,10.82,10.8,10.82,7200.0,10.0114,10.03,10.0114,10.03,7200.0
2013-05-15 10:00:00,10.82,10.84,10.82,10.84,11200.0,10.03,10.0485,10.03,10.0485,11200.0
2013-05-15 10:05:00,10.84,10.84,10.83,10.84,14400.0,10.0485,10.0485,10.0392,10.0485,14400.0
2013-05-15 10:10:00,10.84,10.84,10.83,10.83,5600.0,10.0485,10.0485,10.0392,10.0392,5600.0
2013-05-15 10:15:00,10.84,10.84,10.82,10.83,16800.0,10.0485,10.0485,10.03,10.0392,16800.0
2013-05-15 10:20:00,10.85,10.85,10.82,10.82,19200.0,10.0578,10.0578,10.03,10.03,19200.0
2013-05-15 10:25:00,10.81,10.83,10.81,10.82,14400.0,10.0207,10.0392,10.0207,10.03,14400.0
2013-05-15 10:30:00,10.82,10.85,10.82,10.85,18400.0,10.03,10.0578,10.03,10.0578,18400.0
2013-05-15 10:35:00,10.86,10.86,10.84,10.84,18400.0,10.067,10.067,10.0485,10.0485,18400.0
2013-05-15 10:40:00,10.85,10.85,10.81,10.81,17600.0,10.0578,10.0578,10.0207,10.0207,17600.0
2013-05-15 10:45:00,10.81,10.82,10.81,10.81,12800.0,10.0207,10.03,10.0207,10.0207,12800.0
2013-05-15 10:50:00,10.81,10.82,10.81,10.82,8000.0,10.0207,10.03,10.0207,10.03,8000.0
2013-05-15 10:55:00,10.83,10.84,10.83,10.84,13600.0,10.0392,10.0485,10.0392,10.0485,13600.0
2013-05-15 11:00:00,10.86,10.88,10.86,10.88,5600.0,10.067,10.0856,10.067,10.0856,5600.0
2013-05-15 11:05:00,10.88,10.88,10.88,10.88,20000.0,10.0856,10.0856,10.0856,10.0856,20000.0
2013-05-15 11:10:00,10.89,10.9,10.89,10.9,6400.0,10.0949,10.1041,10.0949,10.1041,6400.0
2013-05-15 11:15:00,10.91,10.91,10.9,10.91,18400.0,10.1134,10.1134,10.1041,10.1134,18400.0
2013-05-15 11:20:00,10.91,10.91,10.9,10.9,22400.0,10.1134,10.1134,10.1041,10.1041,22400.0
2013-05-15 11:25:00,10.9,10.9,10.89,10.9,14400.0,10.1041,10.1041,10.0949,10.1041,14400.0
2013-05-15 11:30:00,10.9,10.9,10.89,10.89,10400.0,10.1041,10.1041,10.0949,10.0949,10400.0
2013-05-15 11:35:00,10.9,10.93,10.9,10.93,10400.0,10.1041,10.1319,10.1041,10.1319,10400.0
2013-05-15 11:40:00,10.92,10.93,10.92,10.92,12800.0,10.1227,10.1319,10.1227,10.1227,12800.0
2013-05-15 11:45:00,10.92,10.92,10.92,10.92,11200.0,10.1227,10.1227,10.1227,10.1227,11200.0
2013-05-15 11:50:00,10.92,10.94,10.91,10.94,38400.0,10.1227,10.1412,10.1134,10.1412,38400.0
2013-05-15 11:55:00,10.94,10.94,10.93,10.94,4000.0,10.1412,10.1412,10.1319,10.1412,4000.0
2013-05-15 12:00:00,10.95,10.96,10.95,10.96,10400.0,10.1505,10.1597,10.1505,10.1597,10400.0
2013-05-15 12:05:00,10.96,10.99,10.96,10.99,8000.0,10.1597,10.1876,10.1597,10.1876,8000.0
2013-05-15 12:10:00,10.99,11.01,10.99,11.01,13600.0,10.1876,10.2061,10.1876,10.2061,13600.0
2013-05-15 12:15:00,11.01,11.01,10.99,11.0,14400.0,10.2061,10.2061,10.1876,10.1968,14400.0
2013-05-15 12:20:00,10.99,10.99,10.99,10.99,8800.0,10.1876,10.1876,10.1876,10.1876,8800.0
2013-05-15 12:25:00,10.99,11.0,10.99,10.99,13600.0,10.1876,10.1968,10.1876,10.1876,13600.0
2013-05-15 12:30:00,10.99,11.0,10.99,11.0,7200.0,10.1876,10.1968,10.1876,10.1968,7200.0
2013-05-15 12:35:00,11.02,11.02,11.01,11.02,11200.0,10.2154,10.2154,10.2061,10.2154,11200.0
2013-05-15 12:40:00,11.03,11.03,11.02,11.02,8000.0,10.2246,10.2246,10.2154,10.2154,8000.0
2013-05-15 12:45:00,11.02,11.04,11.02,11.04,5600.0,10.2154,10.2339,10.2154,10.2339,5600.0
2013-05-15 12:50:00,11.04,11.04,11.03,11.03,8000.0,10.2339,10.2339,10.2246,10.2246,8000.0
2013-05-15 12:55:00,11.03,11.03,11.02,11.02,11200.0,10.2246,10.2246,10.2154,10.2154,11200.0
2013-05-15 13:00:00,11.02,11.02,11.02,11.02,0.0,10.2154,10.2154,10.2154,10.2154,0.0
2013-05-15 13:05:00,11.02,11.02,11.02,11.02,0.0,10.2154,10.2154,10.2154,10.2154,0.0
2013-05-15 13:10:00,10.99,11.0,10.99,11.0,6400.0,10.1876,10.1968,10.1876,10.1968,6400.0
2013-05-15 13:15:00,10.99,11.0,10.98,10.98,23200.0,10.1876,10.1968,10.1783,10.1783,23200.0
2013-05-15 13:20:00,10.97,10.97,10.95,10.95,9600.0,10.169,10.169,10.1505,10.1505,9600.0
2013-05-15 13:25:00,10.95,10.96,10.95,10.96,8000.0,10.1505,10.1597,10.1505,10.1597,8000.0
2013-05-15 13:30:00,10.96,10.96,10.96,10.96,3200.0,10.1597,10.1597,10.1597,10.1597,3200.0
2013-05-15 13:35:00,10.96,10.97,10.96,10.96,20800.0,10.1597,10.169,10.1597,10.1597,20800.0
2013-05-15 13:40:00,10.96,10.96,10.94,10.94,4800.0,10.1597,10.1597,10.1412,10.1412,4800.0
2013-05-15 13:45:00,10.94,10.95,10.94,10.95,20800.0,10.1412,10.1505,10.1412,10.1505,20800.0
2013-05-15 13:50:00,10.95,10.95,10.95,10.95,2400.0,10.1505,10.1505,10.1505,10.1505,2400.0
2013-05-15 13:55:00,10.94,10.94,10.93,10.93,13600.0,10.1412,10.1412,10.1319,10.1319,13600.0
2013-05-15 14:00:00,10.91,10.92,10.91,10.92,8000.0,10.1134,10.1227,10.1134,10.1227,8000.0
2013-05-15 14:05:00,10.93,10.93,10.92,10.92,3200.0,10.1319,10.1319,10.1227,10.1227,3200.0
2013-05-15 14:10:00,10.92,10.92,10.91,10.92,30400.0,10.1227,10.1227,10.1134,10.1227,30400.0
2013-05-15 14:15:00,10.9,10.9,10.9,10.9,8800.0,10.1041,10.1041,10.1041,10.1041,8800.0
2013-05-15 14:20:00,10.9,10.9,10.88,10.89,14400.0,10.1041,10.1041,10.0856,10.0949,14400.0
2013-05-15 14:25:00,10.89,10.9,10.88,10.9,19200.0,10.0949,10.1041,10.0856,10.1041,19200.0
2013-05-15 14:30:00,10.91,10.92,10.91,10.91,7200.0,10.1134,10.1227,10.1134,10.1134,7200.0
2013-05-15 14:35:00,10.91,10.91,10.9,10.9,14400.0,10.1134,10.1134,10.1041,10.1041,14400.0
2013-05-15 14:40:00,10.9,10.91,10.9,10.9,2400.0,10.1041,10.1134,10.1041,10.1041,2400.0
2013-05-15 14:45:00,10.87,10.89,10.86,10.89,38400.0,10.0763,10.0949,10.067,10.0949,38400.0
2013-05-15 14:50:00,10.89,10.89,10.87,10.88,17600.0,10.0949,10.0949,10.0763,10.0856,17600.0
2013-05-15 14:55:00,10.89,10.9,10.87,10.89,22400.0,10.0949,10.1041,10.0763,10.0949,22400.0
2013-05-15 15:00:00,10.88,10.88,10.87,10.87,3200.0,10.0856,10.0856,10.0763,10.0763,3200.0
2013-05-15 15:05:00,10.89,10.91,10.89,10.9,83200.0,10.0949,10.1134,10.0949,10.1041,83200.0
2013-05-15 15:10:00,10.92,10.95,10.92,10.95,14400.0,10.1227,10.1505,10.1227,10.1505,14400.0
2013-05-15 15:15:00,10.95,10.95,10.92,10.93,14400.0,10.1505,10.1505,10.1227,10.1319,14400.0
2013-05-15 15:20:00,10.92,10.92,10.9,10.92,12800.0,10.1227,10.1227,10.1041,10.1227,12800.0
2013-05-15 15:25:00,10.92,10.94,10.92,10.94,12800.0,10.1227,10.1412,10.1227,10.1412,12800.0
2013-05-15 15:30:00,10.93,10.95,10.93,10.95,24800.0,10.1319,10.1505,10.1319,10.1505,24800.0
2013-05-15 15:35:00,10.96,10.98,10.96,10.98,12000.0,10.1597,10.1783,10.1597,10.1783,12000.0
2013-05-15 15:40:00,10.97,10.98,10.97,10.97,12800.0,10.169,10.1783,10.169,10.169,12800.0
2013-05-15 15:45:00,10.97,10.99,10.97,10.98,21600.0,10.169,10.1876,10.169,10.1783,21600.0
2013-05-15 15:50:00,10.97,10.98,10.97,10.97,18400.0,10.169,10.1783,10.169,10.169,18400.0
2013-05-15 15:55:00,10.97,10.99,10.97,10.98,21600.0,10.169,10.1876,10.169,10.1783,21600.0
2013-05-16 09:30:00,10.94,10.96,10.94,10.96,15200.0,10.1412,10.1597,10.1412,10.1597,15200.0
2013-05-16 09:35:00,10.95,10.98,10.95,10.97,55200.0,10.1505,10.1783,10.1505,10.169,55200.0
2013-05-16 09:40:00,10.97,10.99,10.96,10.96,48000.0,10.169,10.1876,10.1597,10.1597,48000.0
2013-05-16 09:45:00,10.96,10.97,10.95,10.95,91200.0,10.1597,10.169,10.1505,10.1505,91200.0
2013-05-16 09:50:00,10.95,10.96,10.95,10.96,1600.0,10.1505,10.1597,10.1505,10.1597,1600.0
2013-05-16 09:55:00,11.01,11.02,11.0,11.0,21600.0,10.2061,10.2154,10.1968,10.1968,21600.0
2013-05-16 10:00:00,10.99,10.99,10.94,10.94,16800.0,10.1876,10.1876,10.1412,10.1412,16800.0
2013-05-16 10:05:00,10.93,10.93,10.89,10.9,27200.0,10.1319,10.1319,10.0949,10.1041,27200.0
2013-05-16 10:10:00,10.91,10.95,10.91,10.94,28800.0,10.1134,10.1505,10.1134,10.1412,28800.0
2013-05-16 10:15:00,10.97,10.97,10.93,10.93,8000.0,10.169,10.169,10.1319,10.1319,8000.0
2013-05-16 10:20:00,10.94,10.96,10.94,10.96,4000.0,10.1412,10.1597,10.1412,10.1597,4000.0
2013-05-16 10:25:00,10.97,10.97,10.96,10.96,30400.0,10.169,10.169,10.1597,10.1597,30400.0
2013-05-16 10:30:00,10.96,10.96,10.95,10.95,5600.0,10.1597,10.1597,10.1505,10.1505,5600.0
2013-05-16 10:35:00,10.98,10.99,10.98,10.99,44800.0,10.1783,10.1876,10.1783,10.1876,44800.0
2013-05-16 10:40:00,10.99,10.99,10.96,10.96,4000.0,10.1876,10.1876,10.1597,10.1597,4000.0
2013-05-16 10:45:00,10.96,10.96,10.95,10.96,4000.0,10.1597,10.1597,10.1505,10.1597,4000.0
2013-05-16 10:50:00,10.96,10.97,10.96,10.97,4800.0,10.1597,10.169,10.1597,10.169,4800.0
2013-05-16 10:55:00,10.99,10.99,10.97,10.97,3200.0,10.1876,10.1876,10.169,10.169,3200.0
2013-05-16 11:00:00,10.97,10.99,10.97,10.99,7200.0,10.169,10.1876,10.169,10.1876,7200.0
2013-05-16 11:05:00,10.99,10.99,10.99,10.99,6400.0,10.1876,10.1876,10.1876,10.1876,6400.0
2013-05-16 11:10:00,11.0,11.01,11.0,11.01,12000.0,10.1968,10.2061,10.1968,10.2061,12000.0
2013-05-16 11:15:00,11.01,11.04,11.01,11.02,49600.0,10.2061,10.2339,10.2061,10.2154,49600.0
2013-05-16 11:20:00,11.0,11.0,11.0,11.0,8000.0,10.1968,10.1968,10.1968,10.1968,8000.0
2013-05-16 11:25:00,11.0,11.01,11.0,11.0,15200.0,10.1968,10.2061,10.1968,10.1968,15200.0
2013-05-16 11:30:00,11.01,11.02,11.01,11.02,5600.0,10.2061,10.2154,10.2061,10.2154,5600.0
2013-05-16 11:35:00,11.02,11.02,11.02,11.02,9600.0,10.2154,10.2154,10.2154,10.2154,9600.0
2013-05-16 11:40:00,11.03,11.03,11.03,11.03,1600.0,10.2246,10.2246,10.2246,10.2246,1600.0
2013-05-16 11:45:00,11.01,11.02,11.01,11.02,2400.0,10.2061,10.2154,10.2061,10.2154,2400.0
2013-05-16 11:50:00,11.01,11.02,11.01,11.02,4000.0,10.2061,10.2154,10.2061,10.2154,4000.0
2013-05-16 11:55:00,11.0,11.0,11.0,11.0,800.0,10.1968,10.1968,10.1968,10.1968,800.0
2013-05-16 12:00:00,11.01,11.01,11.0,11.0,11200.0,10.2061,10.2061,10.1968,10.1968,11200.0
2013-05-16 12:05:00,11.0,11.0,11.0,11.0,10400.0,10.1968,10.1968,10.1968,10.1968,10400.0
2013-05-16 12:10:00,11.01,11.01,11.01,11.01,3200.0,10.2061,10.2061,10.2061,10.2061,3200.0
2013-05-16 12:15:00,11.01,11.01,11.01,11.01,7200.0,10.2061,10.2061,10.2061,10.2061,7200.0
2013-05-16 12:20:00,11.01,11.01,10.99,10.99,5600.0,10.2061,10.2061,10.1876,10.1876,5600.0
2013-05-16 12:25:00,10.99,11.0,10.99,11.0,3200.0,10.1876,10.1968,10.1876,10.1968,3200.0
2013-05-16 12:30:00,11.0,11.0,10.99,10.99,14400.0,10.1968,10.1968,10.1876,10.1876,14400.0
2013-05-16 12:35:00,10.99,10.99,10.99,10.99,0.0,10.1876,10.1876,10.1876,10.1876,0.0
2013-05-16 12:40:00,10.98,10.98,10.98,10.98,800.0,10.1783,10.1783,10.1783,10.1783,800.0
2013-05-16 12:45:00,10.99,10.99,10.99,10.99,4000.0,10.1876,10.1876,10.1876,10.1876,4000.0
2013-05-16 12:50:00,10.99,10.99,10.99,10.99,2400.0,10.1876,10.1876,10.1876,10.1876,2400.0
2013-05-16 12:55:00,10.99,11.01,10.99,11.01,1600.0,10.1876,10.2061,10.1876,10.2061,1600.0
2013-05-16 13:00:00,10.99,11.0,10.99,10.99,5600.0,10.1876,10.1968,10.1876,10.1876,5600.0
2013-05-16 13:05:00,10.99,11.0,10.99,11.0,3200.0,10.1876,10.1968,10.1876,10.1968,3200.0
2013-05-16 13:10:00,11.0,11.01,11.0,11.01,5600.0,10.1968,10.2061,10.1968,10.2061,5600.0
2013-05-16 13:15:00,11.01,11.01,11.0,11.0,1600.0,10.2061,10.2061,10.1968,10.1968,1600.0
2013-05-16 13:20:00,11.0,11.0,11.0,11.0,0.0,10.1968,10.1968,10.1968,10.1968,0.0
2013-05-16 13:25:00,10.99,10.99,10.99,10.99,800.0,10.1876,10.1876,10.1876,10.1876,800.0
2013-05-16 13:30:00,10.99,10.99,10.99,10.99,800.0,10.1876,10.1876,10.1876,10.1876,800.0
2013-05-16 13:35:00,11.0,11.0,11.0,11.0,2400.0,10.1968,10.1968,10.1968,10.1968,2400.0
2013-05-16 13:40:00,11.0,11.01,11.0,11.01,7200.0,10.1968,10.2061,10.1968,10.2061,7200.0
2013-05-16 13:45:00,11.01,11.01,11.01,11.01,1600.0,10.2061,10.2061,10.2061,10.2061,1600.0
2013-05-16 13:50:00,11.01,11.01,11.0,11.0,4000.0,10.2061,10.2061,10.1968,10.1968,4000.0
2013-05-16 13:55:00,10.99,10.99,10.99,10.99,1600.0,10.1876,10.1876,10.1876,10.1876,1600.0
2013-05-16 14:00:00,10.99,11.01,10.99,11.01,8000.0,10.1876,10.2061,10.1876,10.2061,8000.0
2013-05-16 14:05:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-05-16 14:10:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-05-16 14:15:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-05-16 14:20:00,11.01,11.01,11.01,11.01,800.0,10.2061,10.2061,10.2061,10.2061,800.0
2013-05-16 14:25:00,11.02,11.02,11.0,11.0,1600.0,10.2154,10.2154,10.1968,10.1968,1600.0
2013-05-16 14:30:00,11.0,11.0,11.0,11.0,4800.0,10.1968,10.1968,10.1968,10.1968,4800.0
2013-05-16 14:35:00,11.0,11.0,11.0,11.0,4800.0,10.1968,10.1968,10.1968,10.1968,4800.0
2013-05-16 14:40:00,11.0,11.0,10.97,10.97,17600.0,10.1968,10.1968,10.169,10.169,17600.0
2013-05-16 14:45:00,10.97,10.98,10.97,10.98,8000.0,10.169,10.1783,10.169,10.1783,8000.0
2013-05-16 14:50:00,10.98,10.98,10.95,10.95,5600.0,10.1783,10.1783,10.1505,10.1505,5600.0
2013-05-16 14:55:00,10.95,10.96,10.94,10.94,7200.0,10.1505,10.1597,10.1412,10.1412,7200.0
2013-05-16 15:00:00,10.95,10.96,10.95,10.96,5600.0,10.1505,10.1597,10.1505,10.1597,5600.0
2013-05-16 15:05:00,10.96,10.96,10.96,10.96,0.0,10.1597,10.1597,10.1597,10.1597,0.0
2013-05-16 15:10:00,10.95,10.95,10.95,10.95,800.0,10.1505,10.1505,10.1505,10.1505,800.0
2013-05-16 15:15:00,10.95,10.95,10.91,10.91,6400.0,10.1505,10.1505,10.1134,10.1134,6400.0
2013-05-16 15:20:00,10.92,10.92,10.89,10.9,20800.0,10.1227,10.1227,10.0949,10.1041,20800.0
2013-05-16 15:25:00,10.9,10.92,10.9,10.91,20800.0,10.1041,10.1227,10.1041,10.1134,20800.0
2013-05-16 15:30:00,10.91,10.91,10.9,10.91,4000.0,10.1134,10.1134,10.1041,10.1134,4000.0
2013-05-16 15:35:00,10.91,10.91,10.87,10.88,30400.0,10.1134,10.1134,10.0763,10.0856,30400.0
2013-05-16 15:40:00,10.88,10.9,10.88,10.9,8000.0,10.0856,10.1041,10.0856,10.1041,8000.0
2013-05-16 15:45:00,10.9,10.9,10.85,10.85,28000.0,10.1041,10.1041,10.0578,10.0578,28000.0
2013-05-16 15:50:00,10.87,10.89,10.87,10.87,16000.0,10.0763,10.0949,10.0763,10.0763,16000.0
2013-05-16 15:55:00,10.87,10.91,10.87,10.89,26400.0,10.0763,10.1134,10.0763,10.0949,26400.0
2013-05-17 09:30:00,10.99,11.06,10.98,11.01,127200.0,10.1876,10.2524,10.1783,10.2061,127200.0
2013-05-17 09:35:00,11.01,11.03,11.0,11.0,11200.0,10.2061,10.2246,10.1968,10.1968,11200.0
2013-05-17 09:40:00,10.99,11.01,10.96,10.97,70400.0,10.1876,10.2061,10.1597,10.169,70400.0
2013-05-17 09:45:00,10.95,10.96,10.95,10.96,16800.0,10.1505,10.1597,10.1505,10.1597,16800.0
2013-05-17 09:50:00,10.96,10.96,10.96,10.96,2400.0,10.1597,10.1597,10.1597,10.1597,2400.0
2013-05-17 09:55:00,10.99,11.03,10.99,11.0,17600.0,10.1876,10.2246,10.1876,10.1968,17600.0
2013-05-17 10:00:00,11.01,11.04,11.01,11.04,10400.0,10.2061,10.2339,10.2061,10.2339,10400.0
2013-05-17 10:05:00,11.03,11.03,11.03,11.03,7200.0,10.2246,10.2246,10.2246,10.2246,7200.0
2013-05-17 10:10:00,11.02,11.02,11.01,11.02,14400.0,10.2154,10.2154,10.2061,10.2154,14400.0
2013-05-17 10:15:00,11.01,11.02,11.01,11.02,3200.0,10.2061,10.2154,10.2061,10.2154,3200.0
2013-05-17 10:20:00,11.03,11.05,11.03,11.04,6400.0,10.2246,10.2432,10.2246,10.2339,6400.0
2013-05-17 10:25:00,11.04,11.04,11.04,11.04,800.0,10.2339,10.2339,10.2339,10.2339,800.0
2013-05-17 10:30:00,11.05,11.05,11.04,11.04,4800.0,10.2432,10.2432,10.2339,10.2339,4800.0
2013-05-17 10:35:00,11.05,11.05,11.03,11.03,19200.0,10.2432,10.2432,10.2246,10.2246,19200.0
2013-05-17 10:40:00,11.04,11.05,11.04,11.04,13600.0,10.2339,10.2432,10.2339,10.2339,13600.0
2013-05-17 10:45:00,11.03,11.03,11.03,11.03,10400.0,10.2246,10.2246,10.2246,10.2246,10400.0
2013-05-17 10:50:00,11.01,11.02,11.01,11.02,8800.0,10.2061,10.2154,10.2061,10.2154,8800.0
2013-05-17 10:55:00,11.02,11.02,11.01,11.01,22400.0,10.2154,10.2154,10.2061,10.2061,22400.0
2013-05-17 11:00:00,11.01,11.02,11.0,11.01,49600.0,10.2061,10.2154,10.1968,10.2061,49600.0
2013-05-17 11:05:00,11.01,11.01,10.99,10.99,36800.0,10.2061,10.2061,10.1876,10.1876,36800.0
2013-05-17 11:10:00,10.99,10.99,10.98,10.98,12800.0,10.1876,10.1876,10.1783,10.1783,12800.0
2013-05-17 11:15:00,11.01,11.02,11.0,11.01,26400.0,10.2061,10.2154,10.1968,10.2061,26400.0
2013-05-17 11:20:00,11.01,11.01,11.0,11.01,5600.0,10.2061,10.2061,10.1968,10.2061,5600.0
2013-05-17 11:25:00,11.02,11.03,11.02,11.03,3200.0,10.2154,10.2246,10.2154,10.2246,3200.0
2013-05-17 11:30:00,11.03,11.03,11.03,11.03,7200.0,10.2246,10.2246,10.2246,10.2246,7200.0
2013-05-17 11:35:00,11.03,11.04,11.03,11.04,2400.0,10.2246,10.2339,10.2246,10.2339,2400.0
2013-05-17 11:40:00,11.03,11.03,11.03,11.03,4800.0,10.2246,10.2246,10.2246,10.2246,4800.0
2013-05-17 11:45:00,11.02,11.03,11.02,11.03,4800.0,10.2154,10.2246,10.2154,10.2246,4800.0
2013-05-17 11:50:00,11.04,11.04,11.03,11.03,1600.0,10.2339,10.2339,10.2246,10.2246,1600.0
2013-05-17 11:55:00,11.02,11.02,11.01,11.02,9600.0,10.2154,10.2154,10.2061,10.2154,9600.0
2013-05-17 12:00:00,11.02,11.02,11.01,11.02,4000.0,10.2154,10.2154,10.2061,10.2154,4000.0
2013-05-17 12:05:00,11.01,11.02,11.01,11.02,4000.0,10.2061,10.2154,10.2061,10.2154,4000.0
2013-05-17 12:10:00,11.02,11.02,11.02,11.02,2400.0,10.2154,10.2154,10.2154,10.2154,2400.0
2013-05-17 12:15:00,11.02,11.02,11.01,11.02,9600.0,10.2154,10.2154,10.2061,10.2154,9600.0
2013-05-17 12:20:00,11.02,11.02,11.02,11.02,1600.0,10.2154,10.2154,10.2154,10.2154,1600.0
2013-05-17 12:25:00,11.02,11.02,11.02,11.02,12000.0,10.2154,10.2154,10.2154,10.2154,12000.0
2013-05-17 12:30:00,11.03,11.03,11.03,11.03,8800.0,10.2246,10.2246,10.2246,10.2246,8800.0
2013-05-17 12:35:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-05-17 12:40:00,11.02,11.02,11.02,11.02,3200.0,10.2154,10.2154,10.2154,10.2154,3200.0
2013-05-17 12:45:00,11.02,11.02,11.02,11.02,800.0,10.2154,10.2154,10.2154,10.2154,800.0
2013-05-17 12:50:00,11.02,11.02,11.02,11.02,0.0,10.2154,10.2154,10.2154,10.2154,0.0
2013-05-17 12:55:00,11.0,11.0,11.0,11.0,800.0,10.1968,10.1968,10.1968,10.1968,800.0
2013-05-17 13:00:00,11.01,11.01,11.01,11.01,2400.0,10.2061,10.2061,10.2061,10.2061,2400.0
2013-05-17 13:05:00,11.01,11.01,11.01,11.01,5600.0,10.2061,10.2061,10.2061,10.2061,5600.0
2013-05-17 13:10:00,11.01,11.01,11.0,11.01,24000.0,10.2061,10.2061,10.1968,10.2061,24000.0
2013-05-17 13:15:00,11.0,11.0,11.0,11.0,800.0,10.1968,10.1968,10.1968,10.1968,800.0
2013-05-17 13:20:00,11.0,11.01,10.99,11.01,24000.0,10.1968,10.2061,10.1876,10.2061,24000.0
2013-05-17 13:25:00,11.01,11.01,11.01,11.01,6400.0,10.2061,10.2061,10.2061,10.2061,6400.0
2013-05-17 13:30:00,11.01,11.01,11.01,11.01,2400.0,10.2061,10.2061,10.2061,10.2061,2400.0
2013-05-17 13:35:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-05-17 13:40:00,11.01,11.01,11.01,11.01,9600.0,10.2061,10.2061,10.2061,10.2061,9600.0
2013-05-17 13:45:00,11.01,11.01,11.0,11.0,12800.0,10.2061,10.2061,10.1968,10.1968,12800.0
2013-05-17 13:50:00,10.99,11.0,10.99,11.0,3200.0,10.1876,10.1968,10.1876,10.1968,3200.0
2013-05-17 13:55:00,11.0,11.0,11.0,11.0,2400.0,10.1968,10.1968,10.1968,10.1968,2400.0
2013-05-17 14:00:00,11.01,11.01,11.01,11.01,6400.0,10.2061,10.2061,10.2061,10.2061,6400.0
2013-05-17 14:05:00,11.01,11.01,11.01,11.01,5600.0,10.2061,10.2061,10.2061,10.2061,5600.0
2013-05-17 14:10:00,11.01,11.02,11.01,11.02,12800.0,10.2061,10.2154,10.2061,10.2154,12800.0
2013-05-17 14:15:00,11.02,11.03,11.02,11.03,18400.0,10.2154,10.2246,10.2154,10.2246,18400.0
2013-05-17 14:20:00,11.03,11.03,11.03,11.03,2400.0,10.2246,10.2246,10.2246,10.2246,2400.0
2013-05-17 14:25:00,11.04,11.05,11.04,11.04,7200.0,10.2339,10.2432,10.2339,10.2339,7200.0
2013-05-17 14:30:00,11.04,11.05,11.04,11.05,32000.0,10.2339,10.2432,10.2339,10.2432,32000.0
2013-05-17 14:35:00,11.05,11.05,11.04,11.05,5600.0,10.2432,10.2432,10.2339,10.2432,5600.0
2013-05-17 14:40:00,11.05,11.05,11.04,11.04,1600.0,10.2432,10.2432,10.2339,10.2339,1600.0
2013-05-17 14:45:00,11.06,11.07,11.05,11.07,26400.0,10.2524,10.2617,10.2432,10.2617,26400.0
2013-05-17 14:50:00,11.07,11.08,11.07,11.08,6400.0,10.2617,10.271,10.2617,10.271,6400.0
2013-05-17 14:55:00,11.08,11.11,11.08,11.11,24800.0,10.271,10.2988,10.271,10.2988,24800.0
2013-05-17 15:00:00,11.11,11.11,11.1,11.11,179200.0,10.2988,10.2988,10.2895,10.2988,179200.0
2013-05-17 15:05:00,11.11,11.11,11.1,11.1,132800.0,10.2988,10.2988,10.2895,10.2895,132800.0
2013-05-17 15:10:00,11.1,11.11,11.09,11.11,32800.0,10.2895,10.2988,10.2802,10.2988,32800.0
2013-05-17 15:15:00,11.1,11.1,11.1,11.1,13600.0,10.2895,10.2895,10.2895,10.2895,13600.0
2013-05-17 15:20:00,11.1,11.13,11.1,11.13,141600.0,10.2895,10.3173,10.2895,10.3173,141600.0
2013-05-17 15:25:00,11.13,11.13,11.12,11.13,58400.0,10.3173,10.3173,10.3081,10.3173,58400.0
2013-05-17 15:30:00,11.13,11.15,11.13,11.13,75200.0,10.3173,10.3359,10.3173,10.3173,75200.0
2013-05-17 15:35:00,11.14,11.15,11.14,11.14,73600.0,10.3266,10.3359,10.3266,10.3266,73600.0
2013-05-17 15:40:00,11.13,11.13,11.12,11.13,116800.0,10.3173,10.3173,10.3081,10.3173,116800.0
2013-05-17 15:45:00,11.13,11.15,11.13,11.13,106400.0,10.3173,10.3359,10.3173,10.3173,106400.0
2013-05-17 15:50:00,11.13,11.13,11.12,11.12,56800.0,10.3173,10.3173,10.3081,10.3081,56800.0
2013-05-17 15:55:00,11.13,11.14,11.1,11.14,29600.0,10.3173,10.3266,10.2895,10.3266,29600.0
2013-05-20 09:30:00,11.11,11.13,11.1,11.13,62400.0,10.2988,10.3173,10.2895,10.3173,62400.0
2013-05-20 09:35:00,11.13,11.14,11.12,11.13,24800.0,10.3173,10.3266,10.3081,10.3173,24800.0
2013-05-20 09:40:00,11.14,11.14,11.1,11.1,32000.0,10.3266,10.3266,10.2895,10.2895,32000.0
2013-05-20 09:45:00,11.09,11.1,11.09,11.09,13600.0,10.2802,10.2895,10.2802,10.2802,13600.0
2013-05-20 09:50:00,11.08,11.08,11.06,11.08,29600.0,10.271,10.271,10.2524,10.271,29600.0
2013-05-20 09:55:00,11.08,11.1,11.07,11.1,24000.0,10.271,10.2895,10.2617,10.2895,24000.0
2013-05-20 10:00:00,11.09,11.12,11.09,11.11,37600.0,10.2802,10.3081,10.2802,10.2988,37600.0
2013-05-20 10:05:00,11.11,11.13,11.11,11.13,57600.0,10.2988,10.3173,10.2988,10.3173,57600.0
2013-05-20 10:10:00,11.12,11.12,11.11,11.11,10400.0,10.3081,10.3081,10.2988,10.2988,10400.0
2013-05-20 10:15:00,11.12,11.13,11.12,11.13,24000.0,10.3081,10.3173,10.3081,10.3173,24000.0
2013-05-20 10:20:00,11.13,11.13,11.11,11.12,20800.0,10.3173,10.3173,10.2988,10.3081,20800.0
2013-05-20 10:25:00,11.12,11.13,11.12,11.12,75200.0,10.3081,10.3173,10.3081,10.3081,75200.0
2013-05-20 10:30:00,11.12,11.12,11.12,11.12,5600.0,10.3081,10.3081,10.3081,10.3081,5600.0
2013-05-20 10:35:00,11.14,11.14,11.13,11.13,22400.0,10.3266,10.3266,10.3173,10.3173,22400.0
2013-05-20 10:40:00,11.14,11.14,11.13,11.13,5600.0,10.3266,10.3266,10.3173,10.3173,5600.0
2013-05-20 10:45:00,11.14,11.15,11.14,11.15,5600.0,10.3266,10.3359,10.3266,10.3359,5600.0
2013-05-20 10:50:00,11.14,11.14,11.12,11.12,22400.0,10.3266,10.3266,10.3081,10.3081,22400.0
2013-05-20 10:55:00,11.13,11.13,11.13,11.13,800.0,10.3173,10.3173,10.3173,10.3173,800.0
2013-05-20 11:00:00,11.14,11.17,11.14,11.17,16000.0,10.3266,10.3544,10.3266,10.3544,16000.0
2013-05-20 11:05:00,11.17,11.18,11.17,11.17,46400.0,10.3544,10.3637,10.3544,10.3544,46400.0
2013-05-20 11:10:00,11.17,11.17,11.16,11.17,24800.0,10.3544,10.3544,10.3451,10.3544,24800.0
2013-05-20 11:15:00,11.17,11.19,11.17,11.19,4800.0,10.3544,10.3729,10.3544,10.3729,4800.0
2013-05-20 11:20:00,11.18,11.19,11.18,11.18,7200.0,10.3637,10.3729,10.3637,10.3637,7200.0
2013-05-20 11:25:00,11.18,11.18,11.18,11.18,21600.0,10.3637,10.3637,10.3637,10.3637,21600.0
2013-05-20 11:30:00,11.18,11.19,11.18,11.18,13600.0,10.3637,10.3729,10.3637,10.3637,13600.0
2013-05-20 11:35:00,11.18,11.18,11.18,11.18,3200.0,10.3637,10.3637,10.3637,10.3637,3200.0
2013-05-20 11:40:00,11.19,11.2,11.19,11.19,9600.0,10.3729,10.3822,10.3729,10.3729,9600.0
2013-05-20 11:45:00,11.2,11.21,11.19,11.21,12000.0,10.3822,10.3915,10.3729,10.3915,12000.0
2013-05-20 11:50:00,11.2,11.21,11.2,11.21,21600.0,10.3822,10.3915,10.3822,10.3915,21600.0
2013-05-20 11:55:00,11.21,11.21,11.2,11.21,46400.0,10.3915,10.3915,10.3822,10.3915,46400.0
2013-05-20 12:00:00,11.21,11.23,11.21,11.22,11200.0,10.3915,10.41,10.3915,10.4008,11200.0
2013-05-20 12:05:00,11.22,11.23,11.22,11.22,22400.0,10.4008,10.41,10.4008,10.4008,22400.0
2013-05-20 12:10:00,11.22,11.22,11.21,11.21,6400.0,10.4008,10.4008,10.3915,10.3915,6400.0
2013-05-20 12:15:00,11.22,11.22,11.2,11.2,20800.0,10.4008,10.4008,10.3822,10.3822,20800.0
2013-05-20 12:20:00,11.19,11.2,11.19,11.19,8000.0,10.3729,10.3822,10.3729,10.3729,8000.0
2013-05-20 12:25:00,11.19,11.2,11.19,11.2,10400.0,10.3729,10.3822,10.3729,10.3822,10400.0
2013-05-20 12:30:00,11.2,11.2,11.2,11.2,4000.0,10.3822,10.3822,10.3822,10.3822,4000.0
2013-05-20 12:35:00,11.17,11.18,11.17,11.17,22400.0,10.3544,10.3637,10.3544,10.3544,22400.0
2013-05-20 12:40:00,11.17,11.18,11.17,11.18,4000.0,10.3544,10.3637,10.3544,10.3637,4000.0
2013-05-20 12:45:00,11.17,11.18,11.17,11.18,4000.0,10.3544,10.3637,10.3544,10.3637,4000.0
2013-05-20 12:50:00,11.18,11.18,11.18,11.18,1600.0,10.3637,10.3637,10.3637,10.3637,1600.0
2013-05-20 12:55:00,11.18,11.18,11.18,11.18,0.0,10.3637,10.3637,10.3637,10.3637,0.0
2013-05-20 13:00:00,11.18,11.18,11.18,11.18,0.0,10.3637,10.3637,10.3637,10.3637,0.0
2013-05-20 13:05:00,11.17,11.18,11.17,11.18,1600.0,10.3544,10.3637,10.3544,10.3637,1600.0
2013-05-20 13:10:00,11.18,11.18,11.18,11.18,28800.0,10.3637,10.3637,10.3637,10.3637,28800.0
2013-05-20 13:15:00,11.18,11.18,11.14,11.14,4800.0,10.3637,10.3637,10.3266,10.3266,4800.0
2013-05-20 13:20:00,11.13,11.14,11.13,11.13,14400.0,10.3173,10.3266,10.3173,10.3173,14400.0
2013-05-20 13:25:00,11.12,11.13,11.11,11.13,7200.0,10.3081,10.3173,10.2988,10.3173,7200.0
2013-05-20 13:30:00,11.14,11.14,11.14,11.14,800.0,10.3266,10.3266,10.3266,10.3266,800.0
2013-05-20 13:35:00,11.14,11.14,11.13,11.13,4000.0,10.3266,10.3266,10.3173,10.3173,4000.0
2013-05-20 13:40:00,11.11,11.11,11.09,11.1,14400.0,10.2988,10.2988,10.2802,10.2895,14400.0
2013-05-20 13:45:00,11.09,11.11,11.09,11.11,8800.0,10.2802,10.2988,10.2802,10.2988,8800.0
2013-05-20 13:50:00,11.11,11.13,11.11,11.13,53600.0,10.2988,10.3173,10.2988,10.3173,53600.0
2013-05-20 13:55:00,11.12,11.12,11.11,11.11,4000.0,10.3081,10.3081,10.2988,10.2988,4000.0
2013-05-20 14:00:00,11.12,11.12,11.07,11.07,6400.0,10.3081,10.3081,10.2617,10.2617,6400.0
2013-05-20 14:05:00,11.1,11.1,11.1,11.1,1600.0,10.2895,10.2895,10.2895,10.2895,1600.0
2013-05-20 14:10:00,11.1,11.1,11.1,11.1,0.0,10.2895,10.2895,10.2895,10.2895,0.0
2013-05-20 14:15:00,11.1,11.1,11.1,11.1,5600.0,10.2895,10.2895,10.2895,10.2895,5600.0
2013-05-20 14:20:00,11.09,11.12,11.09,11.12,7200.0,10.2802,10.3081,10.2802,10.3081,7200.0
2013-05-20 14:25:00,11.13,11.13,11.12,11.12,7200.0,10.3173,10.3173,10.3081,10.3081,7200.0
2013-05-20 14:30:00,11.12,11.12,11.12,11.12,0.0,10.3081,10.3081,10.3081,10.3081,0.0
2013-05-20 14:35:00,11.11,11.12,11.11,11.11,4800.0,10.2988,10.3081,10.2988,10.2988,4800.0
2013-05-20 14:40:00,11.1,11.11,11.1,11.11,8000.0,10.2895,10.2988,10.2895,10.2988,8000.0
2013-05-20 14:45:00,11.11,11.11,11.11,11.11,7200.0,10.2988,10.2988,10.2988,10.2988,7200.0
2013-05-20 14:50:00,11.12,11.13,11.12,11.13,9600.0,10.3081,10.3173,10.3081,10.3173,9600.0
2013-05-20 14:55:00,11.13,11.13,11.11,11.11,5600.0,10.3173,10.3173,10.2988,10.2988,5600.0
2013-05-20 15:00:00,11.13,11.13,11.12,11.13,20000.0,10.3173,10.3173,10.3081,10.3173,20000.0
2013-05-20 15:05:00,11.13,11.13,11.12,11.13,5600.0,10.3173,10.3173,10.3081,10.3173,5600.0
2013-05-20 15:10:00,11.13,11.14,11.13,11.13,12000.0,10.3173,10.3266,10.3173,10.3173,12000.0
2013-05-20 15:15:00,11.13,11.13,11.13,11.13,3200.0,10.3173,10.3173,10.3173,10.3173,3200.0
2013-05-20 15:20:00,11.13,11.13,11.11,11.12,7200.0,10.3173,10.3173,10.2988,10.3081,7200.0
2013-05-20 15:25:00,11.11,11.12,11.11,11.12,19200.0,10.2988,10.3081,10.2988,10.3081,19200.0
2013-05-20 15:30:00,11.12,11.13,11.11,11.11,3200.0,10.3081,10.3173,10.2988,10.2988,3200.0
2013-05-20 15:35:00,11.1,11.1,11.1,11.1,10400.0,10.2895,10.2895,10.2895,10.2895,10400.0
2013-05-20 15:40:00,11.12,11.12,11.11,11.12,7200.0,10.3081,10.3081,10.2988,10.3081,7200.0
2013-05-20 15:45:00,11.1,11.1,11.08,11.1,17600.0,10.2895,10.2895,10.271,10.2895,17600.0
2013-05-20 15:50:00,11.11,11.11,11.08,11.08,12000.0,10.2988,10.2988,10.271,10.271,12000.0
2013-05-20 15:55:00,11.08,11.11,11.08,11.11,40000.0,10.271,10.2988,10.271,10.2988,40000.0
2013-05-21 09:30:00,11.16,11.21,11.16,11.2,95200.0,10.3451,10.3915,10.3451,10.3822,95200.0
2013-05-21 09:35:00,11.2,11.21,11.2,11.2,19200.0,10.3822,10.3915,10.3822,10.3822,19200.0
2013-05-21 09:40:00,11.21,11.22,11.21,11.21,6400.0,10.3915,10.4008,10.3915,10.3915,6400.0
2013-05-21 09:45:00,11.21,11.22,11.21,11.22,32000.0,10.3915,10.4008,10.3915,10.4008,32000.0
2013-05-21 09:50:00,11.23,11.25,11.22,11.23,131200.0,10.41,10.4286,10.4008,10.41,131200.0
2013-05-21 09:55:00,11.24,11.24,11.22,11.22,23200.0,10.4193,10.4193,10.4008,10.4008,23200.0
2013-05-21 10:00:00,11.22,11.23,11.22,11.23,12800.0,10.4008,10.41,10.4008,10.41,12800.0
2013-05-21 10:05:00,11.23,11.23,11.2,11.2,116000.0,10.41,10.41,10.3822,10.3822,116000.0
2013-05-21 10:10:00,11.19,11.19,11.15,11.16,152000.0,10.3729,10.3729,10.3359,10.3451,152000.0
2013-05-21 10:15:00,11.16,11.17,11.15,11.16,53600.0,10.3451,10.3544,10.3359,10.3451,53600.0
2013-05-21 10:20:00,11.16,11.16,11.12,11.12,76000.0,10.3451,10.3451,10.3081,10.3081,76000.0
2013-05-21 10:25:00,11.09,11.13,11.09,11.13,164000.0,10.2802,10.3173,10.2802,10.3173,164000.0
2013-05-21 10:30:00,11.13,11.13,11.1,11.1,16800.0,10.3173,10.3173,10.2895,10.2895,16800.0
2013-05-21 10:35:00,11.11,11.12,11.09,11.12,23200.0,10.2988,10.3081,10.2802,10.3081,23200.0
2013-05-21 10:40:00,11.13,11.13,11.11,11.11,28000.0,10.3173,10.3173,10.2988,10.2988,28000.0
2013-05-21 10:45:00,11.11,11.11,11.09,11.11,44000.0,10.2988,10.2988,10.2802,10.2988,44000.0
2013-05-21 10:50:00,11.11,11.12,11.11,11.11,18400.0,10.2988,10.3081,10.2988,10.2988,18400.0
2013-05-21 10:55:00,11.1,11.12,11.1,11.11,11200.0,10.2895,10.3081,10.2895,10.2988,11200.0
2013-05-21 11:00:00,11.11,11.14,11.11,11.12,8800.0,10.2988,10.3266,10.2988,10.3081,8800.0
2013-05-21 11:05:00,11.12,11.15,11.12,11.15,8000.0,10.3081,10.3359,10.3081,10.3359,8000.0
2013-05-21 11:10:00,11.13,11.14,11.13,11.14,31200.0,10.3173,10.3266,10.3173,10.3266,31200.0
2013-05-21 11:15:00,11.14,11.15,11.14,11.15,10400.0,10.3266,10.3359,10.3266,10.3359,10400.0
2013-05-21 11:20:00,11.15,11.16,11.14,11.16,8800.0,10.3359,10.3451,10.3266,10.3451,8800.0
2013-05-21 11:25:00,11.15,11.15,11.13,11.14,14400.0,10.3359,10.3359,10.3173,10.3266,14400.0
2013-05-21 11:30:00,11.16,11.19,11.16,11.18,56800.0,10.3451,10.3729,10.3451,10.3637,56800.0
2013-05-21 11:35:00,11.19,11.19,11.18,11.18,16800.0,10.3729,10.3729,10.3637,10.3637,16800.0
2013-05-21 11:40:00,11.18,11.19,11.18,11.18,7200.0,10.3637,10.3729,10.3637,10.3637,7200.0
2013-05-21 11:45:00,11.18,11.18,11.17,11.18,18400.0,10.3637,10.3637,10.3544,10.3637,18400.0
2013-05-21 11:50:00,11.18,11.2,11.18,11.19,9600.0,10.3637,10.3822,10.3637,10.3729,9600.0
2013-05-21 11:55:00,11.19,11.19,11.18,11.19,7200.0,10.3729,10.3729,10.3637,10.3729,7200.0
2013-05-21 12:00:00,11.19,11.21,11.19,11.21,8000.0,10.3729,10.3915,10.3729,10.3915,8000.0
2013-05-21 12:05:00,11.21,11.22,11.21,11.22,23200.0,10.3915,10.4008,10.3915,10.4008,23200.0
2013-05-21 12:10:00,11.21,11.22,11.21,11.22,14400.0,10.3915,10.4008,10.3915,10.4008,14400.0
2013-05-21 12:15:00,11.21,11.23,11.21,11.22,116000.0,10.3915,10.41,10.3915,10.4008,116000.0
2013-05-21 12:20:00,11.22,11.22,11.22,11.22,24000.0,10.4008,10.4008,10.4008,10.4008,24000.0
2013-05-21 12:25:00,11.22,11.23,11.22,11.22,11200.0,10.4008,10.41,10.4008,10.4008,11200.0
2013-05-21 12:30:00,11.23,11.23,11.23,11.23,800.0,10.41,10.41,10.41,10.41,800.0
2013-05-21 12:35:00,11.23,11.23,11.22,11.22,5600.0,10.41,10.41,10.4008,10.4008,5600.0
2013-05-21 12:40:00,11.21,11.23,11.21,11.23,59200.0,10.3915,10.41,10.3915,10.41,59200.0
2013-05-21 12:45:00,11.22,11.22,11.21,11.21,12000.0,10.4008,10.4008,10.3915,10.3915,12000.0
2013-05-21 12:50:00,11.21,11.22,11.21,11.22,20000.0,10.3915,10.4008,10.3915,10.4008,20000.0
2013-05-21 12:55:00,11.21,11.23,11.21,11.23,5600.0,10.3915,10.41,10.3915,10.41,5600.0
2013-05-21 13:00:00,11.22,11.24,11.22,11.23,38400.0,10.4008,10.4193,10.4008,10.41,38400.0
2013-05-21 13:05:00,11.24,11.29,11.24,11.28,39200.0,10.4193,10.4656,10.4193,10.4564,39200.0
2013-05-21 13:10:00,11.26,11.27,11.24,11.25,58400.0,10.4378,10.4471,10.4193,10.4286,58400.0
2013-05-21 13:15:00,11.26,11.28,11.26,11.28,5600.0,10.4378,10.4564,10.4378,10.4564,5600.0
2013-05-21 13:20:00,11.25,11.25,11.25,11.25,1600.0,10.4286,10.4286,10.4286,10.4286,1600.0
2013-05-21 13:25:00,11.25,11.26,11.25,11.25,10400.0,10.4286,10.4378,10.4286,10.4286,10400.0
2013-05-21 13:30:00,11.25,11.25,11.25,11.25,0.0,10.4286,10.4286,10.4286,10.4286,0.0
2013-05-21 13:35:00,11.27,11.27,11.27,11.27,3200.0,10.4471,10.4471,10.4471,10.4471,3200.0
2013-05-21 13:40:00,11.27,11.27,11.26,11.26,3200.0,10.4471,10.4471,10.4378,10.4378,3200.0
2013-05-21 13:45:00,11.26,11.26,11.26,11.26,0.0,10.4378,10.4378,10.4378,10.4378,0.0
2013-05-21 13:50:00,11.26,11.26,11.26,11.26,0.0,10.4378,10.4378,10.4378,10.4378,0.0
2013-05-21 13:55:00,11.26,11.27,11.26,11.27,17600.0,10.4378,10.4471,10.4378,10.4471,17600.0
2013-05-21 14:00:00,11.27,11.27,11.27,11.27,3200.0,10.4471,10.4471,10.4471,10.4471,3200.0
2013-05-21 14:05:00,11.27,11.27,11.26,11.27,6400.0,10.4471,10.4471,10.4378,10.4471,6400.0
2013-05-21 14:10:00,11.27,11.27,11.27,11.27,800.0,10.4471,10.4471,10.4471,10.4471,800.0
2013-05-21 14:15:00,11.28,11.32,11.28,11.31,47200.0,10.4564,10.4935,10.4564,10.4842,47200.0
2013-05-21 14:20:00,11.31,11.31,11.29,11.29,15200.0,10.4842,10.4842,10.4656,10.4656,15200.0
2013-05-21 14:25:00,11.3,11.31,11.28,11.28,10400.0,10.4749,10.4842,10.4564,10.4564,10400.0
2013-05-21 14:30:00,11.26,11.27,11.26,11.27,16000.0,10.4378,10.4471,10.4378,10.4471,16000.0
2013-05-21 14:35:00,11.27,11.27,11.27,11.27,0.0,10.4471,10.4471,10.4471,10.4471,0.0
2013-05-21 14:40:00,11.28,11.28,11.27,11.28,4000.0,10.4564,10.4564,10.4471,10.4564,4000.0
2013-05-21 14:45:00,11.25,11.26,11.24,11.26,29600.0,10.4286,10.4378,10.4193,10.4378,29600.0
2013-05-21 14:50:00,11.25,11.27,11.25,11.26,6400.0,10.4286,10.4471,10.4286,10.4378,6400.0
2013-05-21 14:55:00,11.26,11.27,11.26,11.27,5600.0,10.4378,10.4471,10.4378,10.4471,5600.0
2013-05-21 15:00:00,11.28,11.28,11.26,11.26,12000.0,10.4564,10.4564,10.4378,10.4378,12000.0
2013-05-21 15:05:00,11.27,11.27,11.25,11.26,6400.0,10.4471,10.4471,10.4286,10.4378,6400.0
2013-05-21 15:10:00,11.28,11.28,11.26,11.26,4000.0,10.4564,10.4564,10.4378,10.4378,4000.0
2013-05-21 15:15:00,11.27,11.28,11.26,11.27,20000.0,10.4471,10.4564,10.4378,10.4471,20000.0
2013-05-21 15:20:00,11.27,11.27,11.27,11.27,1600.0,10.4471,10.4471,10.4471,10.4471,1600.0
2013-05-21 15:25:00,11.27,11.27,11.24,11.25,32800.0,10.4471,10.4471,10.4193,10.4286,32800.0
2013-05-21 15:30:00,11.25,11.26,11.24,11.26,26400.0,10.4286,10.4378,10.4193,10.4378,26400.0
2013-05-21 15:35:00,11.26,11.26,11.25,11.26,6400.0,10.4378,10.4378,10.4286,10.4378,6400.0
2013-05-21 15:40:00,11.26,11.26,11.25,11.25,22400.0,10.4378,10.4378,10.4286,10.4286,22400.0
2013-05-21 15:45:00,11.23,11.23,11.22,11.22,39200.0,10.41,10.41,10.4008,10.4008,39200.0
2013-05-21 15:50:00,11.22,11.24,11.21,11.21,39200.0,10.4008,10.4193,10.3915,10.3915,39200.0
2013-05-21 15:55:00,11.21,11.23,11.21,11.22,39200.0,10.3915,10.41,10.3915,10.4008,39200.0
2013-05-22 09:30:00,11.26,11.29,11.24,11.26,93600.0,10.4378,10.4656,10.4193,10.4378,93600.0
2013-05-22 09:35:00,11.28,11.31,11.28,11.31,28000.0,10.4564,10.4842,10.4564,10.4842,28000.0
2013-05-22 09:40:00,11.31,11.32,11.3,11.3,26400.0,10.4842,10.4935,10.4749,10.4749,26400.0
2013-05-22 09:45:00,11.31,11.31,11.29,11.31,29600.0,10.4842,10.4842,10.4656,10.4842,29600.0
2013-05-22 09:50:00,11.32,11.33,11.31,11.32,20800.0,10.4935,10.5027,10.4842,10.4935,20800.0
2013-05-22 09:55:00,11.33,11.33,11.31,11.33,12000.0,10.5027,10.5027,10.4842,10.5027,12000.0
2013-05-22 10:00:00,11.34,11.41,11.34,11.41,80800.0,10.512,10.5769,10.512,10.5769,80800.0
2013-05-22 10:05:00,11.42,11.43,11.41,11.41,45600.0,10.5862,10.5954,10.5769,10.5769,45600.0
2013-05-22 10:10:00,11.42,11.49,11.42,11.48,42400.0,10.5862,10.651,10.5862,10.6418,42400.0
2013-05-22 10:15:00,11.47,11.49,11.47,11.48,98400.0,10.6325,10.651,10.6325,10.6418,98400.0
2013-05-22 10:20:00,11.48,11.52,11.48,11.52,52800.0,10.6418,10.6789,10.6418,10.6789,52800.0
2013-05-22 10:25:00,11.51,11.56,11.5,11.56,40800.0,10.6696,10.7159,10.6603,10.7159,40800.0
2013-05-22 10:30:00,11.55,11.56,11.47,11.48,160800.0,10.7067,10.7159,10.6325,10.6418,160800.0
2013-05-22 10:35:00,11.47,11.47,11.36,11.39,78400.0,10.6325,10.6325,10.5305,10.5583,78400.0
2013-05-22 10:40:00,11.37,11.46,11.37,11.44,45600.0,10.5398,10.6232,10.5398,10.6047,45600.0
2013-05-22 10:45:00,11.42,11.42,11.37,11.39,23200.0,10.5862,10.5862,10.5398,10.5583,23200.0
2013-05-22 10:50:00,11.37,11.38,11.35,11.37,32800.0,10.5398,10.5491,10.5213,10.5398,32800.0
2013-05-22 10:55:00,11.34,11.37,11.32,11.37,25600.0,10.512,10.5398,10.4935,10.5398,25600.0
2013-05-22 11:00:00,11.34,11.38,11.33,11.37,24000.0,10.512,10.5491,10.5027,10.5398,24000.0
2013-05-22 11:05:00,11.38,11.4,11.36,11.4,127200.0,10.5491,10.5676,10.5305,10.5676,127200.0
2013-05-22 11:10:00,11.39,11.46,11.39,11.45,27200.0,10.5583,10.6232,10.5583,10.614,27200.0
2013-05-22 11:15:00,11.44,11.44,11.42,11.42,39200.0,10.6047,10.6047,10.5862,10.5862,39200.0
2013-05-22 11:20:00,11.42,11.45,11.42,11.44,3200.0,10.5862,10.614,10.5862,10.6047,3200.0
2013-05-22 11:25:00,11.43,11.43,11.42,11.42,10400.0,10.5954,10.5954,10.5862,10.5862,10400.0
2013-05-22 11:30:00,11.47,11.47,11.44,11.45,28000.0,10.6325,10.6325,10.6047,10.614,28000.0
2013-05-22 11:35:00,11.46,11.47,11.45,11.45,39200.0,10.6232,10.6325,10.614,10.614,39200.0
2013-05-22 11:40:00,11.45,11.47,11.45,11.47,7200.0,10.614,10.6325,10.614,10.6325,7200.0
2013-05-22 11:45:00,11.47,11.51,11.47,11.5,28000.0,10.6325,10.6696,10.6325,10.6603,28000.0
2013-05-22 11:50:00,11.5,11.5,11.48,11.48,11200.0,10.6603,10.6603,10.6418,10.6418,11200.0
2013-05-22 11:55:00,11.47,11.49,11.47,11.47,34400.0,10.6325,10.651,10.6325,10.6325,34400.0
2013-05-22 12:00:00,11.47,11.48,11.47,11.47,8800.0,10.6325,10.6418,10.6325,10.6325,8800.0
2013-05-22 12:05:00,11.49,11.49,11.47,11.47,9600.0,10.651,10.651,10.6325,10.6325,9600.0
2013-05-22 12:10:00,11.47,11.47,11.43,11.45,64000.0,10.6325,10.6325,10.5954,10.614,64000.0
2013-05-22 12:15:00,11.45,11.45,11.43,11.43,4800.0,10.614,10.614,10.5954,10.5954,4800.0
2013-05-22 12:20:00,11.44,11.45,11.43,11.45,12800.0,10.6047,10.614,10.5954,10.614,12800.0
2013-05-22 12:25:00,11.44,11.44,11.4,11.41,17600.0,10.6047,10.6047,10.5676,10.5769,17600.0
2013-05-22 12:30:00,11.41,11.42,11.4,11.4,8800.0,10.5769,10.5862,10.5676,10.5676,8800.0
2013-05-22 12:35:00,11.4,11.4,11.38,11.4,18400.0,10.5676,10.5676,10.5491,10.5676,18400.0
2013-05-22 12:40:00,11.41,11.42,11.4,11.42,16000.0,10.5769,10.5862,10.5676,10.5862,16000.0
2013-05-22 12:45:00,11.43,11.43,11.4,11.4,24800.0,10.5954,10.5954,10.5676,10.5676,24800.0
2013-05-22 12:50:00,11.42,11.43,11.41,11.43,36800.0,10.5862,10.5954,10.5769,10.5954,36800.0
2013-05-22 12:55:00,11.43,11.44,11.43,11.44,75200.0,10.5954,10.6047,10.5954,10.6047,75200.0
2013-05-22 13:00:00,11.45,11.45,11.43,11.43,8000.0,10.614,10.614,10.5954,10.5954,8000.0
2013-05-22 13:05:00,11.41,11.41,11.39,11.4,76000.0,10.5769,10.5769,10.5583,10.5676,76000.0
2013-05-22 13:10:00,11.4,11.4,11.38,11.38,39200.0,10.5676,10.5676,10.5491,10.5491,39200.0
2013-05-22 13:15:00,11.38,11.38,11.35,11.36,66400.0,10.5491,10.5491,10.5213,10.5305,66400.0
2013-05-22 13:20:00,11.36,11.36,11.36,11.36,16000.0,10.5305,10.5305,10.5305,10.5305,16000.0
2013-05-22 13:25:00,11.35,11.35,11.32,11.32,13600.0,10.5213,10.5213,10.4935,10.4935,13600.0
2013-05-22 13:30:00,11.32,11.33,11.3,11.31,43200.0,10.4935,10.5027,10.4749,10.4842,43200.0
2013-05-22 13:35:00,11.31,11.35,11.31,11.33,94400.0,10.4842,10.5213,10.4842,10.5027,94400.0
2013-05-22 13:40:00,11.33,11.33,11.28,11.28,31200.0,10.5027,10.5027,10.4564,10.4564,31200.0
2013-05-22 13:45:00,11.27,11.27,11.22,11.25,51200.0,10.4471,10.4471,10.4008,10.4286,51200.0
2013-05-22 13:50:00,11.3,11.3,11.26,11.28,40800.0,10.4749,10.4749,10.4378,10.4564,40800.0
2013-05-22 13:55:00,11.29,11.3,11.29,11.29,10400.0,10.4656,10.4749,10.4656,10.4656,10400.0
2013-05-22 14:00:00,11.3,11.31,11.19,11.19,132000.0,10.4749,10.4842,10.3729,10.3729,132000.0
2013-05-22 14:05:00,11.19,11.24,11.14,11.18,116800.0,10.3729,10.4193,10.3266,10.3637,116800.0
2013-05-22 14:10:00,11.2,11.2,11.13,11.13,50400.0,10.3822,10.3822,10.3173,10.3173,50400.0
2013-05-22 14:15:00,11.16,11.19,11.16,11.18,26400.0,10.3451,10.3729,10.3451,10.3637,26400.0
2013-05-22 14:20:00,11.17,11.19,11.15,11.18,93600.0,10.3544,10.3729,10.3359,10.3637,93600.0
2013-05-22 14:25:00,11.18,11.18,11.13,11.14,68800.0,10.3637,10.3637,10.3173,10.3266,68800.0
2013-05-22 14:30:00,11.16,11.16,11.14,11.15,10400.0,10.3451,10.3451,10.3266,10.3359,10400.0
2013-05-22 14:35:00,11.15,11.15,11.06,11.11,139200.0,10.3359,10.3359,10.2524,10.2988,139200.0
2013-05-22 14:40:00,11.11,11.11,11.08,11.1,22400.0,10.2988,10.2988,10.271,10.2895,22400.0
2013-05-22 14:45:00,11.12,11.17,11.12,11.17,32800.0,10.3081,10.3544,10.3081,10.3544,32800.0
2013-05-22 14:50:00,11.17,11.17,11.15,11.15,15200.0,10.3544,10.3544,10.3359,10.3359,15200.0
2013-05-22 14:55:00,11.16,11.18,11.16,11.17,56000.0,10.3451,10.3637,10.3451,10.3544,56000.0
2013-05-22 15:00:00,11.17,11.17,11.13,11.14,27200.0,10.3544,10.3544,10.3173,10.3266,27200.0
2013-05-22 15:05:00,11.12,11.12,11.1,11.12,31200.0,10.3081,10.3081,10.2895,10.3081,31200.0
2013-05-22 15:10:00,11.12,11.13,11.1,11.1,18400.0,10.3081,10.3173,10.2895,10.2895,18400.0
2013-05-22 15:15:00,11.09,11.1,11.07,11.09,25600.0,10.2802,10.2895,10.2617,10.2802,25600.0
2013-05-22 15:20:00,11.07,11.07,11.04,11.04,48000.0,10.2617,10.2617,10.2339,10.2339,48000.0
2013-05-22 15:25:00,11.04,11.05,10.98,10.99,70400.0,10.2339,10.2432,10.1783,10.1876,70400.0
2013-05-22 15:30:00,10.98,11.0,10.96,10.99,122400.0,10.1783,10.1968,10.1597,10.1876,122400.0
2013-05-22 15:35:00,10.99,11.02,10.98,11.0,53600.0,10.1876,10.2154,10.1783,10.1968,53600.0
2013-05-22 15:40:00,11.0,11.06,10.98,11.04,40000.0,10.1968,10.2524,10.1783,10.2339,40000.0
2013-05-22 15:45:00,11.03,11.03,11.0,11.01,8800.0,10.2246,10.2246,10.1968,10.2061,8800.0
2013-05-22 15:50:00,11.01,11.06,11.01,11.06,44000.0,10.2061,10.2524,10.2061,10.2524,44000.0
2013-05-22 15:55:00,11.04,11.05,11.01,11.05,92800.0,10.2339,10.2432,10.2061,10.2432,92800.0
2013-05-23 09:30:00,10.81,10.87,10.79,10.87,422400.0,10.0207,10.0763,10.0022,10.0763,422400.0
2013-05-23 09:35:00,10.88,10.9,10.84,10.86,111200.0,10.0856,10.1041,10.0485,10.067,111200.0
2013-05-23 09:40:00,10.87,10.89,10.86,10.86,72800.0,10.0763,10.0949,10.067,10.067,72800.0
2013-05-23 09:45:00,10.86,10.86,10.82,10.82,35200.0,10.067,10.067,10.03,10.03,35200.0
2013-05-23 09:50:00,10.81,10.83,10.81,10.82,32000.0,10.0207,10.0392,10.0207,10.03,32000.0
2013-05-23 09:55:00,10.83,10.84,10.81,10.82,88800.0,10.0392,10.0485,10.0207,10.03,88800.0
2013-05-23 10:00:00,10.84,10.87,10.8,10.86,88000.0,10.0485,10.0763,10.0114,10.067,88000.0
2013-05-23 10:05:00,10.86,10.88,10.85,10.88,46400.0,10.067,10.0856,10.0578,10.0856,46400.0
2013-05-23 10:10:00,10.88,10.95,10.88,10.92,154400.0,10.0856,10.1505,10.0856,10.1227,154400.0
2013-05-23 10:15:00,10.92,10.94,10.91,10.94,30400.0,10.1227,10.1412,10.1134,10.1412,30400.0
2013-05-23 10:20:00,10.93,10.97,10.92,10.96,44800.0,10.1319,10.169,10.1227,10.1597,44800.0
2013-05-23 10:25:00,10.95,10.97,10.93,10.93,33600.0,10.1505,10.169,10.1319,10.1319,33600.0
2013-05-23 10:30:00,10.93,10.95,10.93,10.94,72000.0,10.1319,10.1505,10.1319,10.1412,72000.0
2013-05-23 10:35:00,10.94,10.95,10.9,10.9,36000.0,10.1412,10.1505,10.1041,10.1041,36000.0
2013-05-23 10:40:00,10.9,10.91,10.87,10.87,20800.0,10.1041,10.1134,10.0763,10.0763,20800.0
2013-05-23 10:45:00,10.87,10.87,10.87,10.87,1600.0,10.0763,10.0763,10.0763,10.0763,1600.0
2013-05-23 10:50:00,10.91,10.94,10.91,10.94,14400.0,10.1134,10.1412,10.1134,10.1412,14400.0
2013-05-23 10:55:00,10.92,10.93,10.89,10.89,11200.0,10.1227,10.1319,10.0949,10.0949,11200.0
2013-05-23 11:00:00,10.9,10.94,10.9,10.94,14400.0,10.1041,10.1412,10.1041,10.1412,14400.0
2013-05-23 11:05:00,10.96,11.0,10.96,10.99,39200.0,10.1597,10.1968,10.1597,10.1876,39200.0
2013-05-23 11:10:00,10.99,11.01,10.99,11.0,59200.0,10.1876,10.2061,10.1876,10.1968,59200.0
2013-05-23 11:15:00,11.01,11.02,10.99,11.01,19200.0,10.2061,10.2154,10.1876,10.2061,19200.0
2013-05-23 11:20:00,11.02,11.05,11.02,11.05,44000.0,10.2154,10.2432,10.2154,10.2432,44000.0
2013-05-23 11:25:00,11.05,11.05,11.02,11.02,5600.0,10.2432,10.2432,10.2154,10.2154,5600.0
2013-05-23 11:30:00,11.01,11.03,11.0,11.02,45600.0,10.2061,10.2246,10.1968,10.2154,45600.0
2013-05-23 11:35:00,11.03,11.05,11.03,11.05,5600.0,10.2246,10.2432,10.2246,10.2432,5600.0
2013-05-23 11:40:00,11.03,11.03,11.01,11.02,23200.0,10.2246,10.2246,10.2061,10.2154,23200.0
2013-05-23 11:45:00,11.03,11.04,11.03,11.04,2400.0,10.2246,10.2339,10.2246,10.2339,2400.0
2013-05-23 11:50:00,11.06,11.07,11.05,11.05,30400.0,10.2524,10.2617,10.2432,10.2432,30400.0
2013-05-23 11:55:00,11.05,11.05,11.03,11.05,7200.0,10.2432,10.2432,10.2246,10.2432,7200.0
2013-05-23 12:00:00,11.06,11.08,11.06,11.06,33600.0,10.2524,10.271,10.2524,10.2524,33600.0
2013-05-23 12:05:00,11.07,11.1,11.07,11.1,33600.0,10.2617,10.2895,10.2617,10.2895,33600.0
2013-05-23 12:10:00,11.09,11.12,11.09,11.1,12000.0,10.2802,10.3081,10.2802,10.2895,12000.0
2013-05-23 12:15:00,11.1,11.11,11.08,11.1,132000.0,10.2895,10.2988,10.271,10.2895,132000.0
2013-05-23 12:20:00,11.11,11.11,11.09,11.09,25600.0,10.2988,10.2988,10.2802,10.2802,25600.0
2013-05-23 12:25:00,11.09,11.1,11.08,11.08,23200.0,10.2802,10.2895,10.271,10.271,23200.0
2013-05-23 12:30:00,11.08,11.08,11.07,11.07,45600.0,10.271,10.271,10.2617,10.2617,45600.0
2013-05-23 12:35:00,11.06,11.06,11.04,11.04,12800.0,10.2524,10.2524,10.2339,10.2339,12800.0
2013-05-23 12:40:00,11.04,11.04,11.03,11.03,14400.0,10.2339,10.2339,10.2246,10.2246,14400.0
2013-05-23 12:45:00,11.06,11.06,11.04,11.06,12800.0,10.2524,10.2524,10.2339,10.2524,12800.0
2013-05-23 12:50:00,11.05,11.05,11.05,11.05,800.0,10.2432,10.2432,10.2432,10.2432,800.0
2013-05-23 12:55:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-05-23 13:00:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-05-23 13:05:00,11.04,11.04,11.01,11.02,20000.0,10.2339,10.2339,10.2061,10.2154,20000.0
2013-05-23 13:10:00,11.01,11.03,11.01,11.03,8800.0,10.2061,10.2246,10.2061,10.2246,8800.0
2013-05-23 13:15:00,11.03,11.03,11.01,11.01,16000.0,10.2246,10.2246,10.2061,10.2061,16000.0
2013-05-23 13:20:00,11.01,11.01,10.99,11.01,13600.0,10.2061,10.2061,10.1876,10.2061,13600.0
2013-05-23 13:25:00,11.0,11.0,10.98,10.98,11200.0,10.1968,10.1968,10.1783,10.1783,11200.0
2013-05-23 13:30:00,10.98,11.0,10.98,10.99,8800.0,10.1783,10.1968,10.1783,10.1876,8800.0
2013-05-23 13:35:00,11.01,11.01,11.01,11.01,800.0,10.2061,10.2061,10.2061,10.2061,800.0
2013-05-23 13:40:00,11.01,11.01,10.97,10.98,24800.0,10.2061,10.2061,10.169,10.1783,24800.0
2013-05-23 13:45:00,10.97,10.98,10.96,10.98,28000.0,10.169,10.1783,10.1597,10.1783,28000.0
2013-05-23 13:50:00,10.99,11.0,10.99,11.0,6400.0,10.1876,10.1968,10.1876,10.1968,6400.0
2013-05-23 13:55:00,10.99,11.07,10.99,11.07,51200.0,10.1876,10.2617,10.1876,10.2617,51200.0
2013-05-23 14:00:00,11.06,11.06,11.05,11.05,18400.0,10.2524,10.2524,10.2432,10.2432,18400.0
2013-05-23 14:05:00,11.06,11.1,11.06,11.09,32000.0,10.2524,10.2895,10.2524,10.2802,32000.0
2013-05-23 14:10:00,11.09,11.09,11.08,11.08,15200.0,10.2802,10.2802,10.271,10.271,15200.0
2013-05-23 14:15:00,11.09,11.1,11.09,11.1,18400.0,10.2802,10.2895,10.2802,10.2895,18400.0
2013-05-23 14:20:00,11.11,11.12,11.09,11.09,14400.0,10.2988,10.3081,10.2802,10.2802,14400.0
2013-05-23 14:25:00,11.1,11.1,11.09,11.09,15200.0,10.2895,10.2895,10.2802,10.2802,15200.0
2013-05-23 14:30:00,11.08,11.08,11.04,11.04,47200.0,10.271,10.271,10.2339,10.2339,47200.0
2013-05-23 14:35:00,11.04,11.06,11.04,11.06,10400.0,10.2339,10.2524,10.2339,10.2524,10400.0
2013-05-23 14:40:00,11.06,11.13,11.06,11.13,7200.0,10.2524,10.3173,10.2524,10.3173,7200.0
2013-05-23 14:45:00,11.11,11.15,11.11,11.15,15200.0,10.2988,10.3359,10.2988,10.3359,15200.0
2013-05-23 14:50:00,11.15,11.15,11.12,11.12,39200.0,10.3359,10.3359,10.3081,10.3081,39200.0
2013-05-23 14:55:00,11.12,11.13,11.11,11.11,89600.0,10.3081,10.3173,10.2988,10.2988,89600.0
2013-05-23 15:00:00,11.11,11.12,11.09,11.09,12800.0,10.2988,10.3081,10.2802,10.2802,12800.0
2013-05-23 15:05:00,11.08,11.1,11.08,11.1,12800.0,10.271,10.2895,10.271,10.2895,12800.0
2013-05-23 15:10:00,11.1,11.14,11.1,11.12,19200.0,10.2895,10.3266,10.2895,10.3081,19200.0
2013-05-23 15:15:00,11.12,11.12,11.06,11.06,30400.0,10.3081,10.3081,10.2524,10.2524,30400.0
2013-05-23 15:20:00,11.06,11.08,11.05,11.05,32000.0,10.2524,10.271,10.2432,10.2432,32000.0
2013-05-23 15:25:00,11.04,11.07,11.04,11.06,13600.0,10.2339,10.2617,10.2339,10.2524,13600.0
2013-05-23 15:30:00,11.07,11.09,11.07,11.09,3200.0,10.2617,10.2802,10.2617,10.2802,3200.0
2013-05-23 15:35:00,11.07,11.07,11.04,11.04,32800.0,10.2617,10.2617,10.2339,10.2339,32800.0
2013-05-23 15:40:00,11.05,11.07,11.05,11.05,53600.0,10.2432,10.2617,10.2432,10.2432,53600.0
2013-05-23 15:45:00,11.03,11.05,11.01,11.01,48000.0,10.2246,10.2432,10.2061,10.2061,48000.0
2013-05-23 15:50:00,11.02,11.05,11.02,11.05,8800.0,10.2154,10.2432,10.2154,10.2432,8800.0
2013-05-23 15:55:00,11.06,11.07,11.04,11.05,60000.0,10.2524,10.2617,10.2339,10.2432,60000.0
2013-05-24 09:30:00,10.9,10.96,10.89,10.96,80800.0,10.1041,10.1597,10.0949,10.1597,80800.0
2013-05-24 09:35:00,10.96,10.98,10.94,10.95,26400.0,10.1597,10.1783,10.1412,10.1505,26400.0
2013-05-24 09:40:00,10.94,10.95,10.91,10.93,18400.0,10.1412,10.1505,10.1134,10.1319,18400.0
2013-05-24 09:45:00,10.95,10.96,10.91,10.92,20000.0,10.1505,10.1597,10.1134,10.1227,20000.0
2013-05-24 09:50:00,10.91,10.91,10.87,10.89,16800.0,10.1134,10.1134,10.0763,10.0949,16800.0
2013-05-24 09:55:00,10.89,10.92,10.89,10.91,23200.0,10.0949,10.1227,10.0949,10.1134,23200.0
2013-05-24 10:00:00,10.89,10.89,10.85,10.85,38400.0,10.0949,10.0949,10.0578,10.0578,38400.0
2013-05-24 10:05:00,10.85,10.89,10.84,10.88,23200.0,10.0578,10.0949,10.0485,10.0856,23200.0
2013-05-24 10:10:00,10.88,10.88,10.85,10.85,25600.0,10.0856,10.0856,10.0578,10.0578,25600.0
2013-05-24 10:15:00,10.85,10.87,10.85,10.85,17600.0,10.0578,10.0763,10.0578,10.0578,17600.0
2013-05-24 10:20:00,10.85,10.85,10.83,10.84,32000.0,10.0578,10.0578,10.0392,10.0485,32000.0
2013-05-24 10:25:00,10.84,10.87,10.83,10.87,42400.0,10.0485,10.0763,10.0392,10.0763,42400.0
2013-05-24 10:30:00,10.88,10.92,10.88,10.88,6400.0,10.0856,10.1227,10.0856,10.0856,6400.0
2013-05-24 10:35:00,10.87,10.92,10.87,10.91,11200.0,10.0763,10.1227,10.0763,10.1134,11200.0
2013-05-24 10:40:00,10.92,10.92,10.9,10.9,30400.0,10.1227,10.1227,10.1041,10.1041,30400.0
2013-05-24 10:45:00,10.91,10.91,10.88,10.89,7200.0,10.1134,10.1134,10.0856,10.0949,7200.0
2013-05-24 10:50:00,10.89,10.93,10.87,10.93,14400.0,10.0949,10.1319,10.0763,10.1319,14400.0
2013-05-24 10:55:00,10.93,10.94,10.91,10.94,8800.0,10.1319,10.1412,10.1134,10.1412,8800.0
2013-05-24 11:00:00,10.94,10.94,10.91,10.92,8000.0,10.1412,10.1412,10.1134,10.1227,8000.0
2013-05-24 11:05:00,10.93,10.95,10.93,10.95,35200.0,10.1319,10.1505,10.1319,10.1505,35200.0
2013-05-24 11:10:00,10.95,10.95,10.94,10.95,16800.0,10.1505,10.1505,10.1412,10.1505,16800.0
2013-05-24 11:15:00,10.95,10.96,10.94,10.94,15200.0,10.1505,10.1597,10.1412,10.1412,15200.0
2013-05-24 11:20:00,10.94,10.94,10.91,10.91,8000.0,10.1412,10.1412,10.1134,10.1134,8000.0
2013-05-24 11:25:00,10.91,10.92,10.91,10.91,5600.0,10.1134,10.1227,10.1134,10.1134,5600.0
2013-05-24 11:30:00,10.91,10.91,10.9,10.9,3200.0,10.1134,10.1134,10.1041,10.1041,3200.0
2013-05-24 11:35:00,10.94,10.94,10.94,10.94,3200.0,10.1412,10.1412,10.1412,10.1412,3200.0
2013-05-24 11:40:00,10.99,10.99,10.97,10.97,12800.0,10.1876,10.1876,10.169,10.169,12800.0
2013-05-24 11:45:00,10.97,10.97,10.96,10.96,3200.0,10.169,10.169,10.1597,10.1597,3200.0
2013-05-24 11:50:00,10.95,10.95,10.93,10.93,8000.0,10.1505,10.1505,10.1319,10.1319,8000.0
2013-05-24 11:55:00,10.97,10.97,10.97,10.97,4000.0,10.169,10.169,10.169,10.169,4000.0
2013-05-24 12:00:00,10.97,10.99,10.97,10.98,8000.0,10.169,10.1876,10.169,10.1783,8000.0
2013-05-24 12:05:00,10.97,10.99,10.97,10.99,144800.0,10.169,10.1876,10.169,10.1876,144800.0
2013-05-24 12:10:00,10.98,10.98,10.96,10.96,21600.0,10.1783,10.1783,10.1597,10.1597,21600.0
2013-05-24 12:15:00,10.97,10.98,10.97,10.98,8800.0,10.169,10.1783,10.169,10.1783,8800.0
2013-05-24 12:20:00,10.99,10.99,10.97,10.97,4000.0,10.1876,10.1876,10.169,10.169,4000.0
2013-05-24 12:25:00,10.96,10.99,10.96,10.99,10400.0,10.1597,10.1876,10.1597,10.1876,10400.0
2013-05-24 12:30:00,10.99,10.99,10.95,10.96,4800.0,10.1876,10.1876,10.1505,10.1597,4800.0
2013-05-24 12:35:00,10.96,10.96,10.93,10.93,4800.0,10.1597,10.1597,10.1319,10.1319,4800.0
2013-05-24 12:40:00,10.96,10.96,10.96,10.96,2400.0,10.1597,10.1597,10.1597,10.1597,2400.0
2013-05-24 12:45:00,10.96,10.97,10.96,10.97,3200.0,10.1597,10.169,10.1597,10.169,3200.0
2013-05-24 12:50:00,10.97,10.98,10.97,10.97,8800.0,10.169,10.1783,10.169,10.169,8800.0
2013-05-24 12:55:00,10.98,10.98,10.97,10.97,2400.0,10.1783,10.1783,10.169,10.169,2400.0
2013-05-24 13:00:00,10.96,10.97,10.96,10.97,2400.0,10.1597,10.169,10.1597,10.169,2400.0
2013-05-24 13:05:00,10.97,11.0,10.97,11.0,20800.0,10.169,10.1968,10.169,10.1968,20800.0
2013-05-24 13:10:00,11.0,11.01,11.0,11.01,16000.0,10.1968,10.2061,10.1968,10.2061,16000.0
2013-05-24 13:15:00,11.01,11.04,11.01,11.04,21600.0,10.2061,10.2339,10.2061,10.2339,21600.0
2013-05-24 13:20:00,11.03,11.03,11.03,11.03,3200.0,10.2246,10.2246,10.2246,10.2246,3200.0
2013-05-24 13:25:00,11.03,11.03,11.03,11.03,4800.0,10.2246,10.2246,10.2246,10.2246,4800.0
2013-05-24 13:30:00,11.03,11.03,11.02,11.02,1600.0,10.2246,10.2246,10.2154,10.2154,1600.0
2013-05-24 13:35:00,11.03,11.03,11.01,11.02,30400.0,10.2246,10.2246,10.2061,10.2154,30400.0
2013-05-24 13:40:00,11.0,11.01,11.0,11.0,9600.0,10.1968,10.2061,10.1968,10.1968,9600.0
2013-05-24 13:45:00,11.01,11.01,11.01,11.01,4000.0,10.2061,10.2061,10.2061,10.2061,4000.0
2013-05-24 13:50:00,11.01,11.01,11.0,11.01,5600.0,10.2061,10.2061,10.1968,10.2061,5600.0
2013-05-24 13:55:00,11.01,11.03,11.01,11.03,13600.0,10.2061,10.2246,10.2061,10.2246,13600.0
2013-05-24 14:00:00,11.02,11.03,11.01,11.02,47200.0,10.2154,10.2246,10.2061,10.2154,47200.0
2013-05-24 14:05:00,11.02,11.03,11.02,11.02,4000.0,10.2154,10.2246,10.2154,10.2154,4000.0
2013-05-24 14:10:00,11.02,11.02,11.02,11.02,2400.0,10.2154,10.2154,10.2154,10.2154,2400.0
2013-05-24 14:15:00,11.03,11.06,11.03,11.06,32000.0,10.2246,10.2524,10.2246,10.2524,32000.0
2013-05-24 14:20:00,11.05,11.06,11.04,11.04,11200.0,10.2432,10.2524,10.2339,10.2339,11200.0
2013-05-24 14:25:00,11.06,11.06,11.05,11.06,72000.0,10.2524,10.2524,10.2432,10.2524,72000.0
2013-05-24 14:30:00,11.06,11.06,11.03,11.03,32800.0,10.2524,10.2524,10.2246,10.2246,32800.0
2013-05-24 14:35:00,11.03,11.03,11.02,11.03,8000.0,10.2246,10.2246,10.2154,10.2246,8000.0
2013-05-24 14:40:00,11.02,11.04,11.02,11.04,30400.0,10.2154,10.2339,10.2154,10.2339,30400.0
2013-05-24 14:45:00,11.05,11.05,11.04,11.04,7200.0,10.2432,10.2432,10.2339,10.2339,7200.0
2013-05-24 14:50:00,11.03,11.06,11.03,11.06,4800.0,10.2246,10.2524,10.2246,10.2524,4800.0
2013-05-24 14:55:00,11.05,11.05,11.03,11.04,19200.0,10.2432,10.2432,10.2246,10.2339,19200.0
2013-05-24 15:00:00,11.04,11.04,11.04,11.04,1600.0,10.2339,10.2339,10.2339,10.2339,1600.0
2013-05-24 15:05:00,11.05,11.06,11.05,11.06,20000.0,10.2432,10.2524,10.2432,10.2524,20000.0
2013-05-24 15:10:00,11.06,11.06,11.05,11.05,4800.0,10.2524,10.2524,10.2432,10.2432,4800.0
2013-05-24 15:15:00,11.05,11.05,11.02,11.03,136000.0,10.2432,10.2432,10.2154,10.2246,136000.0
2013-05-24 15:20:00,11.03,11.04,11.03,11.03,28000.0,10.2246,10.2339,10.2246,10.2246,28000.0
2013-05-24 15:25:00,11.03,11.03,11.02,11.03,8800.0,10.2246,10.2246,10.2154,10.2246,8800.0
2013-05-24 15:30:00,11.02,11.02,11.01,11.01,24800.0,10.2154,10.2154,10.2061,10.2061,24800.0
2013-05-24 15:35:00,11.02,11.02,10.99,10.99,48800.0,10.2154,10.2154,10.1876,10.1876,48800.0
2013-05-24 15:40:00,10.99,11.01,10.98,11.01,22400.0,10.1876,10.2061,10.1783,10.2061,22400.0
2013-05-24 15:45:00,11.0,11.02,11.0,11.02,6400.0,10.1968,10.2154,10.1968,10.2154,6400.0
2013-05-24 15:50:00,11.02,11.02,10.98,11.02,13600.0,10.2154,10.2154,10.1783,10.2154,13600.0
2013-05-24 15:55:00,11.02,11.06,11.02,11.06,63200.0,10.2154,10.2524,10.2154,10.2524,63200.0
2013-05-28 09:30:00,11.35,11.4,11.35,11.39,250400.0,10.5213,10.5676,10.5213,10.5583,250400.0
2013-05-28 09:35:00,11.38,11.4,11.36,11.37,96800.0,10.5491,10.5676,10.5305,10.5398,96800.0
2013-05-28 09:40:00,11.35,11.39,11.35,11.39,64000.0,10.5213,10.5583,10.5213,10.5583,64000.0
2013-05-28 09:45:00,11.39,11.44,11.39,11.43,57600.0,10.5583,10.6047,10.5583,10.5954,57600.0
2013-05-28 09:50:00,11.43,11.43,11.42,11.43,104800.0,10.5954,10.5954,10.5862,10.5954,104800.0
2013-05-28 09:55:00,11.42,11.44,11.42,11.44,60800.0,10.5862,10.6047,10.5862,10.6047,60800.0
2013-05-28 10:00:00,11.44,11.49,11.44,11.47,46400.0,10.6047,10.651,10.6047,10.6325,46400.0
2013-05-28 10:05:00,11.48,11.51,11.48,11.51,24000.0,10.6418,10.6696,10.6418,10.6696,24000.0
2013-05-28 10:10:00,11.51,11.51,11.48,11.48,51200.0,10.6696,10.6696,10.6418,10.6418,51200.0
2013-05-28 10:15:00,11.48,11.51,11.48,11.51,15200.0,10.6418,10.6696,10.6418,10.6696,15200.0
2013-05-28 10:20:00,11.5,11.52,11.5,11.52,32000.0,10.6603,10.6789,10.6603,10.6789,32000.0
2013-05-28 10:25:00,11.52,11.52,11.51,11.52,32000.0,10.6789,10.6789,10.6696,10.6789,32000.0
2013-05-28 10:30:00,11.51,11.53,11.51,11.53,40000.0,10.6696,10.6881,10.6696,10.6881,40000.0
2013-05-28 10:35:00,11.52,11.53,11.51,11.51,20000.0,10.6789,10.6881,10.6696,10.6696,20000.0
2013-05-28 10:40:00,11.51,11.51,11.49,11.49,20000.0,10.6696,10.6696,10.651,10.651,20000.0
2013-05-28 10:45:00,11.5,11.5,11.49,11.49,140800.0,10.6603,10.6603,10.651,10.651,140800.0
2013-05-28 10:50:00,11.5,11.5,11.49,11.5,13600.0,10.6603,10.6603,10.651,10.6603,13600.0
2013-05-28 10:55:00,11.51,11.51,11.46,11.47,96800.0,10.6696,10.6696,10.6232,10.6325,96800.0
2013-05-28 11:00:00,11.47,11.47,11.44,11.44,98400.0,10.6325,10.6325,10.6047,10.6047,98400.0
2013-05-28 11:05:00,11.44,11.45,11.43,11.43,24800.0,10.6047,10.614,10.5954,10.5954,24800.0
2013-05-28 11:10:00,11.43,11.45,11.43,11.45,80800.0,10.5954,10.614,10.5954,10.614,80800.0
2013-05-28 11:15:00,11.45,11.46,11.45,11.46,100800.0,10.614,10.6232,10.614,10.6232,100800.0
2013-05-28 11:20:00,11.45,11.45,11.43,11.45,35200.0,10.614,10.614,10.5954,10.614,35200.0
2013-05-28 11:25:00,11.45,11.46,11.45,11.46,11200.0,10.614,10.6232,10.614,10.6232,11200.0
2013-05-28 11:30:00,11.46,11.46,11.44,11.46,15200.0,10.6232,10.6232,10.6047,10.6232,15200.0
2013-05-28 11:35:00,11.44,11.44,11.4,11.4,28800.0,10.6047,10.6047,10.5676,10.5676,28800.0
2013-05-28 11:40:00,11.42,11.43,11.4,11.43,16000.0,10.5862,10.5954,10.5676,10.5954,16000.0
2013-05-28 11:45:00,11.41,11.42,11.4,11.42,22400.0,10.5769,10.5862,10.5676,10.5862,22400.0
2013-05-28 11:50:00,11.42,11.44,11.41,11.43,20000.0,10.5862,10.6047,10.5769,10.5954,20000.0
2013-05-28 11:55:00,11.43,11.43,11.37,11.37,66400.0,10.5954,10.5954,10.5398,10.5398,66400.0
2013-05-28 12:00:00,11.36,11.38,11.36,11.38,21600.0,10.5305,10.5491,10.5305,10.5491,21600.0
2013-05-28 12:05:00,11.39,11.39,11.37,11.37,8000.0,10.5583,10.5583,10.5398,10.5398,8000.0
2013-05-28 12:10:00,11.38,11.38,11.38,11.38,800.0,10.5491,10.5491,10.5491,10.5491,800.0
2013-05-28 12:15:00,11.38,11.38,11.37,11.38,14400.0,10.5491,10.5491,10.5398,10.5491,14400.0
2013-05-28 12:20:00,11.38,11.39,11.38,11.39,5600.0,10.5491,10.5583,10.5491,10.5583,5600.0
2013-05-28 12:25:00,11.38,11.38,11.37,11.38,14400.0,10.5491,10.5491,10.5398,10.5491,14400.0
2013-05-28 12:30:00,11.38,11.38,11.36,11.37,11200.0,10.5491,10.5491,10.5305,10.5398,11200.0
2013-05-28 12:35:00,11.37,11.38,11.36,11.38,9600.0,10.5398,10.5491,10.5305,10.5491,9600.0
2013-05-28 12:40:00,11.38,11.4,11.38,11.4,12000.0,10.5491,10.5676,10.5491,10.5676,12000.0
2013-05-28 12:45:00,11.39,11.39,11.38,11.39,6400.0,10.5583,10.5583,10.5491,10.5583,6400.0
2013-05-28 12:50:00,11.38,11.38,11.37,11.37,39200.0,10.5491,10.5491,10.5398,10.5398,39200.0
2013-05-28 12:55:00,11.37,11.38,11.37,11.38,5600.0,10.5398,10.5491,10.5398,10.5491,5600.0
2013-05-28 13:00:00,11.38,11.42,11.38,11.42,11200.0,10.5491,10.5862,10.5491,10.5862,11200.0
2013-05-28 13:05:00,11.41,11.41,11.39,11.39,6400.0,10.5769,10.5769,10.5583,10.5583,6400.0
2013-05-28 13:10:00,11.39,11.4,11.38,11.38,4000.0,10.5583,10.5676,10.5491,10.5491,4000.0
2013-05-28 13:15:00,11.39,11.39,11.38,11.39,5600.0,10.5583,10.5583,10.5491,10.5583,5600.0
2013-05-28 13:20:00,11.39,11.39,11.35,11.36,7200.0,10.5583,10.5583,10.5213,10.5305,7200.0
2013-05-28 13:25:00,11.36,11.36,11.33,11.33,13600.0,10.5305,10.5305,10.5027,10.5027,13600.0
2013-05-28 13:30:00,11.34,11.34,11.31,11.31,8800.0,10.512,10.512,10.4842,10.4842,8800.0
2013-05-28 13:35:00,11.31,11.33,11.31,11.33,12000.0,10.4842,10.5027,10.4842,10.5027,12000.0
2013-05-28 13:40:00,11.3,11.3,11.28,11.28,6400.0,10.4749,10.4749,10.4564,10.4564,6400.0
2013-05-28 13:45:00,11.27,11.28,11.26,11.27,19200.0,10.4471,10.4564,10.4378,10.4471,19200.0
2013-05-28 13:50:00,11.27,11.28,11.27,11.27,11200.0,10.4471,10.4564,10.4471,10.4471,11200.0
2013-05-28 13:55:00,11.25,11.28,11.24,11.26,34400.0,10.4286,10.4564,10.4193,10.4378,34400.0
2013-05-28 14:00:00,11.25,11.25,11.22,11.24,15200.0,10.4286,10.4286,10.4008,10.4193,15200.0
2013-05-28 14:05:00,11.25,11.25,11.25,11.25,1600.0,10.4286,10.4286,10.4286,10.4286,1600.0
2013-05-28 14:10:00,11.24,11.25,11.22,11.22,23200.0,10.4193,10.4286,10.4008,10.4008,23200.0
2013-05-28 14:15:00,11.22,11.27,11.22,11.27,11200.0,10.4008,10.4471,10.4008,10.4471,11200.0
2013-05-28 14:20:00,11.27,11.27,11.26,11.27,11200.0,10.4471,10.4471,10.4378,10.4471,11200.0
2013-05-28 14:25:00,11.27,11.27,11.25,11.26,8000.0,10.4471,10.4471,10.4286,10.4378,8000.0
2013-05-28 14:30:00,11.24,11.26,11.24,11.26,4800.0,10.4193,10.4378,10.4193,10.4378,4800.0
2013-05-28 14:35:00,11.23,11.24,11.21,11.21,8800.0,10.41,10.4193,10.3915,10.3915,8800.0
2013-05-28 14:40:00,11.22,11.25,11.22,11.24,7200.0,10.4008,10.4286,10.4008,10.4193,7200.0
2013-05-28 14:45:00,11.25,11.29,11.24,11.27,28800.0,10.4286,10.4656,10.4193,10.4471,28800.0
2013-05-28 14:50:00,11.28,11.31,11.28,11.29,56800.0,10.4564,10.4842,10.4564,10.4656,56800.0
2013-05-28 14:55:00,11.29,11.3,11.29,11.29,6400.0,10.4656,10.4749,10.4656,10.4656,6400.0
2013-05-28 15:00:00,11.29,11.29,11.26,11.29,11200.0,10.4656,10.4656,10.4378,10.4656,11200.0
2013-05-28 15:05:00,11.28,11.3,11.28,11.29,50400.0,10.4564,10.4749,10.4564,10.4656,50400.0
2013-05-28 15:10:00,11.29,11.29,11.25,11.28,17600.0,10.4656,10.4656,10.4286,10.4564,17600.0
2013-05-28 15:15:00,11.27,11.31,11.27,11.3,15200.0,10.4471,10.4842,10.4471,10.4749,15200.0
2013-05-28 15:20:00,11.3,11.31,11.28,11.29,16000.0,10.4749,10.4842,10.4564,10.4656,16000.0
2013-05-28 15:25:00,11.29,11.29,11.28,11.28,14400.0,10.4656,10.4656,10.4564,10.4564,14400.0
2013-05-28 15:30:00,11.29,11.32,11.28,11.32,12800.0,10.4656,10.4935,10.4564,10.4935,12800.0
2013-05-28 15:35:00,11.32,11.34,11.32,11.33,74400.0,10.4935,10.512,10.4935,10.5027,74400.0
2013-05-28 15:40:00,11.33,11.34,11.33,11.33,25600.0,10.5027,10.512,10.5027,10.5027,25600.0
2013-05-28 15:45:00,11.33,11.33,11.3,11.31,40800.0,10.5027,10.5027,10.4749,10.4842,40800.0
2013-05-28 15:50:00,11.32,11.32,11.3,11.3,80800.0,10.4935,10.4935,10.4749,10.4749,80800.0
2013-05-28 15:55:00,11.3,11.31,11.28,11.28,31200.0,10.4749,10.4842,10.4564,10.4564,31200.0
2013-05-29 09:30:00,11.11,11.11,11.04,11.11,61600.0,10.2988,10.2988,10.2339,10.2988,61600.0
2013-05-29 09:35:00,11.12,11.13,11.1,11.1,104000.0,10.3081,10.3173,10.2895,10.2895,104000.0
2013-05-29 09:40:00,11.09,11.09,11.03,11.05,48000.0,10.2802,10.2802,10.2246,10.2432,48000.0
2013-05-29 09:45:00,11.05,11.09,11.04,11.08,96800.0,10.2432,10.2802,10.2339,10.271,96800.0
2013-05-29 09:50:00,11.1,11.11,11.08,11.08,96800.0,10.2895,10.2988,10.271,10.271,96800.0
2013-05-29 09:55:00,11.09,11.09,11.08,11.09,5600.0,10.2802,10.2802,10.271,10.2802,5600.0
2013-05-29 10:00:00,11.11,11.16,11.11,11.13,31200.0,10.2988,10.3451,10.2988,10.3173,31200.0
2013-05-29 10:05:00,11.12,11.13,11.09,11.11,31200.0,10.3081,10.3173,10.2802,10.2988,31200.0
2013-05-29 10:10:00,11.11,11.12,11.09,11.1,81600.0,10.2988,10.3081,10.2802,10.2895,81600.0
2013-05-29 10:15:00,11.1,11.12,11.09,11.12,10400.0,10.2895,10.3081,10.2802,10.3081,10400.0
2013-05-29 10:20:00,11.11,11.11,11.03,11.03,21600.0,10.2988,10.2988,10.2246,10.2246,21600.0
2013-05-29 10:25:00,11.03,11.03,11.01,11.01,32800.0,10.2246,10.2246,10.2061,10.2061,32800.0
2013-05-29 10:30:00,11.02,11.02,10.99,11.02,73600.0,10.2154,10.2154,10.1876,10.2154,73600.0
2013-05-29 10:35:00,11.02,11.04,11.02,11.03,29600.0,10.2154,10.2339,10.2154,10.2246,29600.0
2013-05-29 10:40:00,11.01,11.01,10.96,10.96,60000.0,10.2061,10.2061,10.1597,10.1597,60000.0
2013-05-29 10:45:00,10.95,10.97,10.92,10.93,44800.0,10.1505,10.169,10.1227,10.1319,44800.0
2013-05-29 10:50:00,10.93,10.95,10.92,10.95,32000.0,10.1319,10.1505,10.1227,10.1505,32000.0
2013-05-29 10:55:00,10.93,10.93,10.9,10.9,5600.0,10.1319,10.1319,10.1041,10.1041,5600.0
2013-05-29 11:00:00,10.91,10.92,10.89,10.92,28800.0,10.1134,10.1227,10.0949,10.1227,28800.0
2013-05-29 11:05:00,10.9,10.91,10.89,10.91,30400.0,10.1041,10.1134,10.0949,10.1134,30400.0
2013-05-29 11:10:00,10.91,10.95,10.91,10.94,30400.0,10.1134,10.1505,10.1134,10.1412,30400.0
2013-05-29 11:15:00,10.94,10.95,10.93,10.93,23200.0,10.1412,10.1505,10.1319,10.1319,23200.0
2013-05-29 11:20:00,10.95,10.98,10.94,10.98,49600.0,10.1505,10.1783,10.1412,10.1783,49600.0
2013-05-29 11:25:00,10.98,10.99,10.97,10.97,32000.0,10.1783,10.1876,10.169,10.169,32000.0
2013-05-29 11:30:00,10.97,11.01,10.97,10.97,65600.0,10.169,10.2061,10.169,10.169,65600.0
2013-05-29 11:35:00,10.97,10.99,10.97,10.99,12000.0,10.169,10.1876,10.169,10.1876,12000.0
2013-05-29 11:40:00,10.98,10.98,10.96,10.98,15200.0,10.1783,10.1783,10.1597,10.1783,15200.0
2013-05-29 11:45:00,10.98,11.02,10.98,11.02,78400.0,10.1783,10.2154,10.1783,10.2154,78400.0
2013-05-29 11:50:00,11.01,11.03,11.0,11.0,8800.0,10.2061,10.2246,10.1968,10.1968,8800.0
2013-05-29 11:55:00,11.0,11.03,11.0,11.02,80000.0,10.1968,10.2246,10.1968,10.2154,80000.0
2013-05-29 12:00:00,11.02,11.04,11.01,11.01,44000.0,10.2154,10.2339,10.2061,10.2061,44000.0
2013-05-29 12:05:00,11.01,11.02,10.98,10.98,18400.0,10.2061,10.2154,10.1783,10.1783,18400.0
2013-05-29 12:10:00,10.98,10.99,10.97,10.99,17600.0,10.1783,10.1876,10.169,10.1876,17600.0
2013-05-29 12:15:00,10.99,11.03,10.99,11.03,14400.0,10.1876,10.2246,10.1876,10.2246,14400.0
2013-05-29 12:20:00,11.02,11.03,11.01,11.01,12000.0,10.2154,10.2246,10.2061,10.2061,12000.0
2013-05-29 12:25:00,11.01,11.01,10.96,10.97,29600.0,10.2061,10.2061,10.1597,10.169,29600.0
2013-05-29 12:30:00,10.98,10.99,10.97,10.97,3200.0,10.1783,10.1876,10.169,10.169,3200.0
2013-05-29 12:35:00,10.96,10.98,10.95,10.97,24800.0,10.1597,10.1783,10.1505,10.169,24800.0
2013-05-29 12:40:00,10.98,10.98,10.98,10.98,3200.0,10.1783,10.1783,10.1783,10.1783,3200.0
2013-05-29 12:45:00,10.98,10.98,10.94,10.94,21600.0,10.1783,10.1783,10.1412,10.1412,21600.0
2013-05-29 12:50:00,10.94,10.95,10.93,10.93,59200.0,10.1412,10.1505,10.1319,10.1319,59200.0
2013-05-29 12:55:00,10.93,10.95,10.93,10.94,24800.0,10.1319,10.1505,10.1319,10.1412,24800.0
2013-05-29 13:00:00,10.94,10.96,10.94,10.95,20800.0,10.1412,10.1597,10.1412,10.1505,20800.0
2013-05-29 13:05:00,10.96,10.97,10.96,10.97,7200.0,10.1597,10.169,10.1597,10.169,7200.0
2013-05-29 13:10:00,10.95,10.95,10.92,10.92,8800.0,10.1505,10.1505,10.1227,10.1227,8800.0
2013-05-29 13:15:00,10.95,10.96,10.95,10.96,4000.0,10.1505,10.1597,10.1505,10.1597,4000.0
2013-05-29 13:20:00,10.97,10.98,10.96,10.97,37600.0,10.169,10.1783,10.1597,10.169,37600.0
2013-05-29 13:25:00,10.97,11.02,10.97,11.02,26400.0,10.169,10.2154,10.169,10.2154,26400.0
2013-05-29 13:30:00,11.02,11.02,10.99,11.0,4000.0,10.2154,10.2154,10.1876,10.1968,4000.0
2013-05-29 13:35:00,11.0,11.04,11.0,11.04,69600.0,10.1968,10.2339,10.1968,10.2339,69600.0
2013-05-29 13:40:00,11.05,11.06,11.04,11.06,28000.0,10.2432,10.2524,10.2339,10.2524,28000.0
2013-05-29 13:45:00,11.06,11.08,11.05,11.05,19200.0,10.2524,10.271,10.2432,10.2432,19200.0
2013-05-29 13:50:00,11.07,11.08,11.07,11.07,19200.0,10.2617,10.271,10.2617,10.2617,19200.0
2013-05-29 13:55:00,11.06,11.11,11.06,11.11,10400.0,10.2524,10.2988,10.2524,10.2988,10400.0
2013-05-29 14:00:00,11.1,11.1,11.08,11.09,7200.0,10.2895,10.2895,10.271,10.2802,7200.0
2013-05-29 14:05:00,11.14,11.14,11.13,11.13,17600.0,10.3266,10.3266,10.3173,10.3173,17600.0
2013-05-29 14:10:00,11.13,11.13,11.12,11.13,20800.0,10.3173,10.3173,10.3081,10.3173,20800.0
2013-05-29 14:15:00,11.14,11.15,11.12,11.12,8000.0,10.3266,10.3359,10.3081,10.3081,8000.0
2013-05-29 14:20:00,11.13,11.13,11.12,11.13,16800.0,10.3173,10.3173,10.3081,10.3173,16800.0
2013-05-29 14:25:00,11.12,11.12,11.09,11.09,18400.0,10.3081,10.3081,10.2802,10.2802,18400.0
2013-05-29 14:30:00,11.09,11.1,11.08,11.09,15200.0,10.2802,10.2895,10.271,10.2802,15200.0
2013-05-29 14:35:00,11.08,11.09,11.08,11.09,6400.0,10.271,10.2802,10.271,10.2802,6400.0
2013-05-29 14:40:00,11.08,11.1,11.08,11.1,3200.0,10.271,10.2895,10.271,10.2895,3200.0
2013-05-29 14:45:00,11.1,11.11,11.1,11.1,4800.0,10.2895,10.2988,10.2895,10.2895,4800.0
2013-05-29 14:50:00,11.09,11.09,11.08,11.08,16000.0,10.2802,10.2802,10.271,10.271,16000.0
2013-05-29 14:55:00,11.1,11.1,11.06,11.07,12800.0,10.2895,10.2895,10.2524,10.2617,12800.0
2013-05-29 15:00:00,11.06,11.07,11.04,11.06,32800.0,10.2524,10.2617,10.2339,10.2524,32800.0
2013-05-29 15:05:00,11.07,11.07,11.06,11.06,15200.0,10.2617,10.2617,10.2524,10.2524,15200.0
2013-05-29 15:10:00,11.07,11.1,11.07,11.1,12800.0,10.2617,10.2895,10.2617,10.2895,12800.0
2013-05-29 15:15:00,11.09,11.09,11.09,11.09,800.0,10.2802,10.2802,10.2802,10.2802,800.0
2013-05-29 15:20:00,11.1,11.12,11.08,11.12,5600.0,10.2895,10.3081,10.271,10.3081,5600.0
2013-05-29 15:25:00,11.11,11.11,11.1,11.11,8800.0,10.2988,10.2988,10.2895,10.2988,8800.0
2013-05-29 15:30:00,11.12,11.12,11.11,11.12,22400.0,10.3081,10.3081,10.2988,10.3081,22400.0
2013-05-29 15:35:00,11.12,11.13,11.09,11.09,37600.0,10.3081,10.3173,10.2802,10.2802,37600.0
2013-05-29 15:40:00,11.1,11.1,11.08,11.08,8800.0,10.2895,10.2895,10.271,10.271,8800.0
2013-05-29 15:45:00,11.08,11.08,11.05,11.07,42400.0,10.271,10.271,10.2432,10.2617,42400.0
2013-05-29 15:50:00,11.06,11.06,11.04,11.04,35200.0,10.2524,10.2524,10.2339,10.2339,35200.0
2013-05-29 15:55:00,11.05,11.08,11.04,11.06,78400.0,10.2432,10.271,10.2339,10.2524,78400.0
2013-05-30 09:30:00,11.06,11.08,11.01,11.04,12800.0,10.2524,10.271,10.2061,10.2339,12800.0
2013-05-30 09:35:00,11.03,11.1,11.02,11.08,89600.0,10.2246,10.2895,10.2154,10.271,89600.0
2013-05-30 09:40:00,11.08,11.11,11.08,11.1,65600.0,10.271,10.2988,10.271,10.2895,65600.0
2013-05-30 09:45:00,11.1,11.22,11.1,11.22,84800.0,10.2895,10.4008,10.2895,10.4008,84800.0
2013-05-30 09:50:00,11.23,11.24,11.21,11.23,33600.0,10.41,10.4193,10.3915,10.41,33600.0
2013-05-30 09:55:00,11.23,11.23,11.22,11.22,17600.0,10.41,10.41,10.4008,10.4008,17600.0
2013-05-30 10:00:00,11.22,11.25,11.2,11.2,28800.0,10.4008,10.4286,10.3822,10.3822,28800.0
2013-05-30 10:05:00,11.19,11.2,11.17,11.17,16800.0,10.3729,10.3822,10.3544,10.3544,16800.0
2013-05-30 10:10:00,11.17,11.19,11.17,11.19,4800.0,10.3544,10.3729,10.3544,10.3729,4800.0
2013-05-30 10:15:00,11.15,11.17,11.15,11.16,21600.0,10.3359,10.3544,10.3359,10.3451,21600.0
2013-05-30 10:20:00,11.16,11.18,11.16,11.18,20000.0,10.3451,10.3637,10.3451,10.3637,20000.0
2013-05-30 10:25:00,11.16,11.18,11.16,11.18,8000.0,10.3451,10.3637,10.3451,10.3637,8000.0
2013-05-30 10:30:00,11.17,11.2,11.17,11.2,8000.0,10.3544,10.3822,10.3544,10.3822,8000.0
2013-05-30 10:35:00,11.19,11.2,11.19,11.2,11200.0,10.3729,10.3822,10.3729,10.3822,11200.0
2013-05-30 10:40:00,11.2,11.22,11.2,11.21,7200.0,10.3822,10.4008,10.3822,10.3915,7200.0
2013-05-30 10:45:00,11.22,11.22,11.2,11.2,15200.0,10.4008,10.4008,10.3822,10.3822,15200.0
2013-05-30 10:50:00,11.19,11.21,11.19,11.21,7200.0,10.3729,10.3915,10.3729,10.3915,7200.0
2013-05-30 10:55:00,11.21,11.23,11.21,11.23,22400.0,10.3915,10.41,10.3915,10.41,22400.0
2013-05-30 11:00:00,11.23,11.23,11.22,11.22,16800.0,10.41,10.41,10.4008,10.4008,16800.0
2013-05-30 11:05:00,11.19,11.2,11.18,11.18,20000.0,10.3729,10.3822,10.3637,10.3637,20000.0
2013-05-30 11:10:00,11.19,11.2,11.19,11.19,10400.0,10.3729,10.3822,10.3729,10.3729,10400.0
2013-05-30 11:15:00,11.16,11.16,11.14,11.15,49600.0,10.3451,10.3451,10.3266,10.3359,49600.0
2013-05-30 11:20:00,11.14,11.15,11.14,11.15,4800.0,10.3266,10.3359,10.3266,10.3359,4800.0
2013-05-30 11:25:00,11.16,11.18,11.16,11.18,4800.0,10.3451,10.3637,10.3451,10.3637,4800.0
2013-05-30 11:30:00,11.19,11.2,11.19,11.2,7200.0,10.3729,10.3822,10.3729,10.3822,7200.0
2013-05-30 11:35:00,11.2,11.2,11.19,11.2,10400.0,10.3822,10.3822,10.3729,10.3822,10400.0
2013-05-30 11:40:00,11.2,11.21,11.2,11.21,48800.0,10.3822,10.3915,10.3822,10.3915,48800.0
2013-05-30 11:45:00,11.21,11.21,11.19,11.2,10400.0,10.3915,10.3915,10.3729,10.3822,10400.0
2013-05-30 11:50:00,11.2,11.2,11.2,11.2,1600.0,10.3822,10.3822,10.3822,10.3822,1600.0
2013-05-30 11:55:00,11.22,11.22,11.22,11.22,4000.0,10.4008,10.4008,10.4008,10.4008,4000.0
2013-05-30 12:00:00,11.24,11.25,11.23,11.23,6400.0,10.4193,10.4286,10.41,10.41,6400.0
2013-05-30 12:05:00,11.24,11.24,11.21,11.21,2400.0,10.4193,10.4193,10.3915,10.3915,2400.0
2013-05-30 12:10:00,11.2,11.21,11.2,11.21,3200.0,10.3822,10.3915,10.3822,10.3915,3200.0
2013-05-30 12:15:00,11.22,11.22,11.21,11.21,11200.0,10.4008,10.4008,10.3915,10.3915,11200.0
2013-05-30 12:20:00,11.22,11.22,11.21,11.21,4800.0,10.4008,10.4008,10.3915,10.3915,4800.0
2013-05-30 12:25:00,11.21,11.22,11.21,11.22,10400.0,10.3915,10.4008,10.3915,10.4008,10400.0
2013-05-30 12:30:00,11.21,11.21,11.21,11.21,4000.0,10.3915,10.3915,10.3915,10.3915,4000.0
2013-05-30 12:35:00,11.21,11.21,11.21,11.21,1600.0,10.3915,10.3915,10.3915,10.3915,1600.0
2013-05-30 12:40:00,11.19,11.21,11.18,11.2,27200.0,10.3729,10.3915,10.3637,10.3822,27200.0
2013-05-30 12:45:00,11.2,11.21,11.2,11.21,6400.0,10.3822,10.3915,10.3822,10.3915,6400.0
2013-05-30 12:50:00,11.21,11.21,11.19,11.19,7200.0,10.3915,10.3915,10.3729,10.3729,7200.0
2013-05-30 12:55:00,11.2,11.22,11.2,11.22,5600.0,10.3822,10.4008,10.3822,10.4008,5600.0
2013-05-30 13:00:00,11.22,11.22,11.2,11.2,16000.0,10.4008,10.4008,10.3822,10.3822,16000.0
2013-05-30 13:05:00,11.2,11.2,11.19,11.2,2400.0,10.3822,10.3822,10.3729,10.3822,2400.0
2013-05-30 13:10:00,11.18,11.19,11.18,11.18,23200.0,10.3637,10.3729,10.3637,10.3637,23200.0
2013-05-30 13:15:00,11.2,11.21,11.2,11.2,7200.0,10.3822,10.3915,10.3822,10.3822,7200.0
2013-05-30 13:20:00,11.21,11.21,11.21,11.21,5600.0,10.3915,10.3915,10.3915,10.3915,5600.0
2013-05-30 13:25:00,11.21,11.21,11.21,11.21,0.0,10.3915,10.3915,10.3915,10.3915,0.0
2013-05-30 13:30:00,11.23,11.23,11.22,11.23,10400.0,10.41,10.41,10.4008,10.41,10400.0
2013-05-30 13:35:00,11.23,11.23,11.22,11.23,5600.0,10.41,10.41,10.4008,10.41,5600.0
2013-05-30 13:40:00,11.24,11.24,11.24,11.24,8000.0,10.4193,10.4193,10.4193,10.4193,8000.0
2013-05-30 13:45:00,11.24,11.24,11.24,11.24,4000.0,10.4193,10.4193,10.4193,10.4193,4000.0
2013-05-30 13:50:00,11.24,11.25,11.23,11.25,8800.0,10.4193,10.4286,10.41,10.4286,8800.0
2013-05-30 13:55:00,11.25,11.25,11.25,11.25,800.0,10.4286,10.4286,10.4286,10.4286,800.0
2013-05-30 14:00:00,11.24,11.26,11.24,11.24,12800.0,10.4193,10.4378,10.4193,10.4193,12800.0
2013-05-30 14:05:00,11.24,11.24,11.22,11.22,8000.0,10.4193,10.4193,10.4008,10.4008,8000.0
2013-05-30 14:10:00,11.22,11.22,11.22,11.22,4000.0,10.4008,10.4008,10.4008,10.4008,4000.0
2013-05-30 14:15:00,11.22,11.22,11.22,11.22,0.0,10.4008,10.4008,10.4008,10.4008,0.0
2013-05-30 14:20:00,11.24,11.24,11.24,11.24,800.0,10.4193,10.4193,10.4193,10.4193,800.0
2013-05-30 14:25:00,11.26,11.26,11.26,11.26,4800.0,10.4378,10.4378,10.4378,10.4378,4800.0
2013-05-30 14:30:00,11.26,11.27,11.25,11.25,5600.0,10.4378,10.4471,10.4286,10.4286,5600.0
2013-05-30 14:35:00,11.25,11.25,11.24,11.25,4800.0,10.4286,10.4286,10.4193,10.4286,4800.0
2013-05-30 14:40:00,11.25,11.25,11.24,11.24,2400.0,10.4286,10.4286,10.4193,10.4193,2400.0
2013-05-30 14:45:00,11.24,11.24,11.24,11.24,4800.0,10.4193,10.4193,10.4193,10.4193,4800.0
2013-05-30 14:50:00,11.25,11.26,11.25,11.25,4000.0,10.4286,10.4378,10.4286,10.4286,4000.0
2013-05-30 14:55:00,11.26,11.27,11.25,11.26,10400.0,10.4378,10.4471,10.4286,10.4378,10400.0
2013-05-30 15:00:00,11.26,11.26,11.24,11.24,16800.0,10.4378,10.4378,10.4193,10.4193,16800.0
2013-05-30 15:05:00,11.24,11.24,11.24,11.24,93600.0,10.4193,10.4193,10.4193,10.4193,93600.0
2013-05-30 15:10:00,11.24,11.25,11.24,11.24,18400.0,10.4193,10.4286,10.4193,10.4193,18400.0
2013-05-30 15:15:00,11.23,11.24,11.23,11.24,9600.0,10.41,10.4193,10.41,10.4193,9600.0
2013-05-30 15:20:00,11.24,11.24,11.21,11.21,18400.0,10.4193,10.4193,10.3915,10.3915,18400.0
2013-05-30 15:25:00,11.21,11.21,11.19,11.19,17600.0,10.3915,10.3915,10.3729,10.3729,17600.0
2013-05-30 15:30:00,11.18,11.19,11.16,11.16,109600.0,10.3637,10.3729,10.3451,10.3451,109600.0
2013-05-30 15:35:00,11.17,11.17,11.17,11.17,2400.0,10.3544,10.3544,10.3544,10.3544,2400.0
2013-05-30 15:40:00,11.2,11.2,11.19,11.19,9600.0,10.3822,10.3822,10.3729,10.3729,9600.0
2013-05-30 15:45:00,11.18,11.19,11.15,11.15,12000.0,10.3637,10.3729,10.3359,10.3359,12000.0
2013-05-30 15:50:00,11.15,11.15,11.13,11.13,18400.0,10.3359,10.3359,10.3173,10.3173,18400.0
2013-05-30 15:55:00,11.13,11.13,11.12,11.12,92800.0,10.3173,10.3173,10.3081,10.3081,92800.0
2013-05-31 09:30:00,11.0,11.02,10.99,11.02,49600.0,10.1968,10.2154,10.1876,10.2154,49600.0
2013-05-31 09:35:00,11.01,11.04,11.01,11.04,30400.0,10.2061,10.2339,10.2061,10.2339,30400.0
2013-05-31 09:40:00,11.03,11.19,11.03,11.09,68000.0,10.2246,10.3729,10.2246,10.2802,68000.0
2013-05-31 09:45:00,11.1,11.12,11.08,11.12,68000.0,10.2895,10.3081,10.271,10.3081,68000.0
2013-05-31 09:50:00,11.13,11.19,11.11,11.19,43200.0,10.3173,10.3729,10.2988,10.3729,43200.0
2013-05-31 09:55:00,11.11,11.11,11.08,11.09,27200.0,10.2988,10.2988,10.271,10.2802,27200.0
2013-05-31 10:00:00,11.12,11.13,11.11,11.11,35200.0,10.3081,10.3173,10.2988,10.2988,35200.0
2013-05-31 10:05:00,11.12,11.12,11.03,11.03,12000.0,10.3081,10.3081,10.2246,10.2246,12000.0
2013-05-31 10:10:00,11.04,11.04,11.03,11.03,4800.0,10.2339,10.2339,10.2246,10.2246,4800.0
2013-05-31 10:15:00,11.05,11.06,11.05,11.06,8800.0,10.2432,10.2524,10.2432,10.2524,8800.0
2013-05-31 10:20:00,11.06,11.06,11.04,11.06,17600.0,10.2524,10.2524,10.2339,10.2524,17600.0
2013-05-31 10:25:00,11.05,11.05,11.05,11.05,1600.0,10.2432,10.2432,10.2432,10.2432,1600.0
2013-05-31 10:30:00,11.11,11.11,11.11,11.11,4000.0,10.2988,10.2988,10.2988,10.2988,4000.0
2013-05-31 10:35:00,11.09,11.14,11.09,11.13,8800.0,10.2802,10.3266,10.2802,10.3173,8800.0
2013-05-31 10:40:00,11.13,11.13,11.11,11.11,16800.0,10.3173,10.3173,10.2988,10.2988,16800.0
2013-05-31 10:45:00,11.13,11.13,11.12,11.12,2400.0,10.3173,10.3173,10.3081,10.3081,2400.0
2013-05-31 10:50:00,11.12,11.12,11.11,11.11,6400.0,10.3081,10.3081,10.2988,10.2988,6400.0
2013-05-31 10:55:00,11.09,11.1,11.08,11.09,14400.0,10.2802,10.2895,10.271,10.2802,14400.0
2013-05-31 11:00:00,11.1,11.1,11.1,11.1,1600.0,10.2895,10.2895,10.2895,10.2895,1600.0
2013-05-31 11:05:00,11.13,11.2,11.13,11.2,25600.0,10.3173,10.3822,10.3173,10.3822,25600.0
2013-05-31 11:10:00,11.21,11.25,11.21,11.22,32800.0,10.3915,10.4286,10.3915,10.4008,32800.0
2013-05-31 11:15:00,11.24,11.26,11.22,11.24,128800.0,10.4193,10.4378,10.4008,10.4193,128800.0
2013-05-31 11:20:00,11.24,11.24,11.22,11.23,31200.0,10.4193,10.4193,10.4008,10.41,31200.0
2013-05-31 11:25:00,11.22,11.22,11.2,11.2,108800.0,10.4008,10.4008,10.3822,10.3822,108800.0
2013-05-31 11:30:00,11.2,11.22,11.19,11.19,38400.0,10.3822,10.4008,10.3729,10.3729,38400.0
2013-05-31 11:35:00,11.19,11.19,11.19,11.19,1600.0,10.3729,10.3729,10.3729,10.3729,1600.0
2013-05-31 11:40:00,11.18,11.18,11.18,11.18,2400.0,10.3637,10.3637,10.3637,10.3637,2400.0
2013-05-31 11:45:00,11.2,11.2,11.18,11.18,4000.0,10.3822,10.3822,10.3637,10.3637,4000.0
2013-05-31 11:50:00,11.18,11.19,11.18,11.18,4000.0,10.3637,10.3729,10.3637,10.3637,4000.0
2013-05-31 11:55:00,11.18,11.18,11.17,11.17,2400.0,10.3637,10.3637,10.3544,10.3544,2400.0
2013-05-31 12:00:00,11.15,11.16,11.14,11.14,11200.0,10.3359,10.3451,10.3266,10.3266,11200.0
2013-05-31 12:05:00,11.13,11.14,11.12,11.14,4000.0,10.3173,10.3266,10.3081,10.3266,4000.0
2013-05-31 12:10:00,11.14,11.14,11.1,11.1,131200.0,10.3266,10.3266,10.2895,10.2895,131200.0
2013-05-31 12:15:00,11.08,11.09,11.08,11.09,5600.0,10.271,10.2802,10.271,10.2802,5600.0
2013-05-31 12:20:00,11.09,11.1,11.08,11.09,14400.0,10.2802,10.2895,10.271,10.2802,14400.0
2013-05-31 12:25:00,11.11,11.12,11.1,11.12,8000.0,10.2988,10.3081,10.2895,10.3081,8000.0
2013-05-31 12:30:00,11.13,11.13,11.11,11.11,8000.0,10.3173,10.3173,10.2988,10.2988,8000.0
2013-05-31 12:35:00,11.13,11.14,11.13,11.14,21600.0,10.3173,10.3266,10.3173,10.3266,21600.0
2013-05-31 12:40:00,11.12,11.13,11.12,11.13,1600.0,10.3081,10.3173,10.3081,10.3173,1600.0
2013-05-31 12:45:00,11.13,11.13,11.13,11.13,1600.0,10.3173,10.3173,10.3173,10.3173,1600.0
2013-05-31 12:50:00,11.13,11.13,11.13,11.13,0.0,10.3173,10.3173,10.3173,10.3173,0.0
2013-05-31 12:55:00,11.11,11.11,11.11,11.11,1600.0,10.2988,10.2988,10.2988,10.2988,1600.0
2013-05-31 13:00:00,11.11,11.11,11.11,11.11,0.0,10.2988,10.2988,10.2988,10.2988,0.0
2013-05-31 13:05:00,11.11,11.11,11.11,11.11,0.0,10.2988,10.2988,10.2988,10.2988,0.0
2013-05-31 13:10:00,11.17,11.17,11.16,11.16,28800.0,10.3544,10.3544,10.3451,10.3451,28800.0
2013-05-31 13:15:00,11.16,11.16,11.16,11.16,0.0,10.3451,10.3451,10.3451,10.3451,0.0
2013-05-31 13:20:00,11.13,11.13,11.13,11.13,800.0,10.3173,10.3173,10.3173,10.3173,800.0
2013-05-31 13:25:00,11.13,11.13,11.13,11.13,2400.0,10.3173,10.3173,10.3173,10.3173,2400.0
2013-05-31 13:30:00,11.13,11.13,11.1,11.11,6400.0,10.3173,10.3173,10.2895,10.2988,6400.0
2013-05-31 13:35:00,11.1,11.11,11.1,11.11,4000.0,10.2895,10.2988,10.2895,10.2988,4000.0
2013-05-31 13:40:00,11.09,11.09,11.08,11.08,4800.0,10.2802,10.2802,10.271,10.271,4800.0
2013-05-31 13:45:00,11.1,11.1,11.1,11.1,8000.0,10.2895,10.2895,10.2895,10.2895,8000.0
2013-05-31 13:50:00,11.1,11.1,11.1,11.1,0.0,10.2895,10.2895,10.2895,10.2895,0.0
2013-05-31 13:55:00,11.11,11.11,11.1,11.1,3200.0,10.2988,10.2988,10.2895,10.2895,3200.0
2013-05-31 14:00:00,11.09,11.09,11.09,11.09,800.0,10.2802,10.2802,10.2802,10.2802,800.0
2013-05-31 14:05:00,11.09,11.1,11.09,11.1,4000.0,10.2802,10.2895,10.2802,10.2895,4000.0
2013-05-31 14:10:00,11.06,11.06,11.03,11.04,16000.0,10.2524,10.2524,10.2246,10.2339,16000.0
2013-05-31 14:15:00,11.04,11.05,11.03,11.05,9600.0,10.2339,10.2432,10.2246,10.2432,9600.0
2013-05-31 14:20:00,11.04,11.05,11.04,11.04,3200.0,10.2339,10.2432,10.2339,10.2339,3200.0
2013-05-31 14:25:00,11.05,11.05,11.04,11.04,4000.0,10.2432,10.2432,10.2339,10.2339,4000.0
2013-05-31 14:30:00,11.03,11.03,11.0,11.01,42400.0,10.2246,10.2246,10.1968,10.2061,42400.0
2013-05-31 14:35:00,11.01,11.01,10.97,10.98,41600.0,10.2061,10.2061,10.169,10.1783,41600.0
2013-05-31 14:40:00,10.98,10.99,10.96,10.99,30400.0,10.1783,10.1876,10.1597,10.1876,30400.0
2013-05-31 14:45:00,10.97,10.97,10.96,10.96,9600.0,10.169,10.169,10.1597,10.1597,9600.0
2013-05-31 14:50:00,10.97,10.97,10.94,10.94,58400.0,10.169,10.169,10.1412,10.1412,58400.0
2013-05-31 14:55:00,10.94,10.94,10.92,10.92,45600.0,10.1412,10.1412,10.1227,10.1227,45600.0
2013-05-31 15:00:00,10.92,10.94,10.9,10.94,10400.0,10.1227,10.1412,10.1041,10.1412,10400.0
2013-05-31 15:05:00,10.95,10.95,10.94,10.94,11200.0,10.1505,10.1505,10.1412,10.1412,11200.0
2013-05-31 15:10:00,10.94,10.95,10.94,10.95,10400.0,10.1412,10.1505,10.1412,10.1505,10400.0
2013-05-31 15:15:00,10.95,10.96,10.95,10.96,56800.0,10.1505,10.1597,10.1505,10.1597,56800.0
2013-05-31 15:20:00,10.94,10.97,10.94,10.96,35200.0,10.1412,10.169,10.1412,10.1597,35200.0
2013-05-31 15:25:00,10.94,10.94,10.91,10.91,4800.0,10.1412,10.1412,10.1134,10.1134,4800.0
2013-05-31 15:30:00,10.9,10.9,10.85,10.85,50400.0,10.1041,10.1041,10.0578,10.0578,50400.0
2013-05-31 15:35:00,10.86,10.88,10.85,10.87,44800.0,10.067,10.0856,10.0578,10.0763,44800.0
2013-05-31 15:40:00,10.87,10.88,10.86,10.88,20000.0,10.0763,10.0856,10.067,10.0856,20000.0
2013-05-31 15:45:00,10.86,10.87,10.83,10.84,104000.0,10.067,10.0763,10.0392,10.0485,104000.0
2013-05-31 15:50:00,10.82,10.83,10.81,10.81,132000.0,10.03,10.0392,10.0207,10.0207,132000.0
2013-05-31 15:55:00,10.8,10.8,10.67,10.67,359200.0,10.0114,10.0114,9.8909,9.8909,359200.0
2013-06-03 09:30:00,10.79,10.8,10.76,10.8,36000.0,10.0022,10.0114,9.9743,10.0114,36000.0
2013-06-03 09:35:00,10.8,10.8,10.74,10.74,32000.0,10.0114,10.0114,9.9558,9.9558,32000.0
2013-06-03 09:40:00,10.74,10.78,10.73,10.73,36000.0,9.9558,9.9929,9.9465,9.9465,36000.0
2013-06-03 09:45:00,10.73,10.76,10.72,10.75,74400.0,9.9465,9.9743,9.9373,9.9651,74400.0
2013-06-03 09:50:00,10.76,10.8,10.76,10.78,97600.0,9.9743,10.0114,9.9743,9.9929,97600.0
2013-06-03 09:55:00,10.79,10.8,10.74,10.75,90400.0,10.0022,10.0114,9.9558,9.9651,90400.0
2013-06-03 10:00:00,10.74,10.79,10.69,10.79,90400.0,9.9558,10.0022,9.9095,10.0022,90400.0
2013-06-03 10:05:00,10.79,10.84,10.78,10.82,89600.0,10.0022,10.0485,9.9929,10.03,89600.0
2013-06-03 10:10:00,10.83,10.87,10.83,10.83,33600.0,10.0392,10.0763,10.0392,10.0392,33600.0
2013-06-03 10:15:00,10.83,10.86,10.8,10.86,28800.0,10.0392,10.067,10.0114,10.067,28800.0
2013-06-03 10:20:00,10.87,10.88,10.85,10.85,32800.0,10.0763,10.0856,10.0578,10.0578,32800.0
2013-06-03 10:25:00,10.81,10.82,10.79,10.8,26400.0,10.0207,10.03,10.0022,10.0114,26400.0
2013-06-03 10:30:00,10.81,10.81,10.76,10.77,72800.0,10.0207,10.0207,9.9743,9.9836,72800.0
2013-06-03 10:35:00,10.76,10.76,10.75,10.75,91200.0,9.9743,9.9743,9.9651,9.9651,91200.0
2013-06-03 10:40:00,10.76,10.76,10.7,10.7,44000.0,9.9743,9.9743,9.9187,9.9187,44000.0
2013-06-03 10:45:00,10.72,10.74,10.71,10.74,32000.0,9.9373,9.9558,9.928,9.9558,32000.0
2013-06-03 10:50:00,10.75,10.78,10.75,10.78,2400.0,9.9651,9.9929,9.9651,9.9929,2400.0
2013-06-03 10:55:00,10.79,10.79,10.77,10.77,18400.0,10.0022,10.0022,9.9836,9.9836,18400.0
2013-06-03 11:00:00,10.77,10.77,10.76,10.76,1600.0,9.9836,9.9836,9.9743,9.9743,1600.0
2013-06-03 11:05:00,10.73,10.78,10.73,10.78,12000.0,9.9465,9.9929,9.9465,9.9929,12000.0
2013-06-03 11:10:00,10.78,10.79,10.74,10.74,6400.0,9.9929,10.0022,9.9558,9.9558,6400.0
2013-06-03 11:15:00,10.72,10.72,10.72,10.72,800.0,9.9373,9.9373,9.9373,9.9373,800.0
2013-06-03 11:20:00,10.76,10.76,10.69,10.71,35200.0,9.9743,9.9743,9.9095,9.928,35200.0
2013-06-03 11:25:00,10.72,10.72,10.68,10.7,18400.0,9.9373,9.9373,9.9002,9.9187,18400.0
2013-06-03 11:30:00,10.71,10.72,10.69,10.71,25600.0,9.928,9.9373,9.9095,9.928,25600.0
2013-06-03 11:35:00,10.73,10.75,10.73,10.74,10400.0,9.9465,9.9651,9.9465,9.9558,10400.0
2013-06-03 11:40:00,10.72,10.75,10.71,10.75,4800.0,9.9373,9.9651,9.928,9.9651,4800.0
2013-06-03 11:45:00,10.75,10.78,10.75,10.77,21600.0,9.9651,9.9929,9.9651,9.9836,21600.0
2013-06-03 11:50:00,10.76,10.77,10.75,10.75,2400.0,9.9743,9.9836,9.9651,9.9651,2400.0
2013-06-03 11:55:00,10.76,10.76,10.74,10.75,5600.0,9.9743,9.9743,9.9558,9.9651,5600.0
2013-06-03 12:00:00,10.76,10.76,10.75,10.75,52800.0,9.9743,9.9743,9.9651,9.9651,52800.0
2013-06-03 12:05:00,10.75,10.78,10.74,10.78,27200.0,9.9651,9.9929,9.9558,9.9929,27200.0
2013-06-03 12:10:00,10.8,10.8,10.78,10.78,37600.0,10.0114,10.0114,9.9929,9.9929,37600.0
2013-06-03 12:15:00,10.75,10.76,10.74,10.74,9600.0,9.9651,9.9743,9.9558,9.9558,9600.0
2013-06-03 12:20:00,10.75,10.77,10.74,10.77,7200.0,9.9651,9.9836,9.9558,9.9836,7200.0
2013-06-03 12:25:00,10.74,10.75,10.74,10.75,6400.0,9.9558,9.9651,9.9558,9.9651,6400.0
2013-06-03 12:30:00,10.77,10.77,10.73,10.74,6400.0,9.9836,9.9836,9.9465,9.9558,6400.0
2013-06-03 12:35:00,10.73,10.76,10.73,10.74,7200.0,9.9465,9.9743,9.9465,9.9558,7200.0
2013-06-03 12:40:00,10.74,10.76,10.73,10.76,8800.0,9.9558,9.9743,9.9465,9.9743,8800.0
2013-06-03 12:45:00,10.75,10.79,10.75,10.79,18400.0,9.9651,10.0022,9.9651,10.0022,18400.0
2013-06-03 12:50:00,10.79,10.79,10.77,10.77,40800.0,10.0022,10.0022,9.9836,9.9836,40800.0
2013-06-03 12:55:00,10.77,10.77,10.75,10.76,15200.0,9.9836,9.9836,9.9651,9.9743,15200.0
2013-06-03 13:00:00,10.78,10.78,10.75,10.78,11200.0,9.9929,9.9929,9.9651,9.9929,11200.0
2013-06-03 13:05:00,10.77,10.8,10.77,10.79,25600.0,9.9836,10.0114,9.9836,10.0022,25600.0
2013-06-03 13:10:00,10.79,10.79,10.76,10.77,28000.0,10.0022,10.0022,9.9743,9.9836,28000.0
2013-06-03 13:15:00,10.76,10.76,10.76,10.76,1600.0,9.9743,9.9743,9.9743,9.9743,1600.0
2013-06-03 13:20:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-03 13:25:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-03 13:30:00,10.73,10.75,10.73,10.74,9600.0,9.9465,9.9651,9.9465,9.9558,9600.0
2013-06-03 13:35:00,10.74,10.74,10.72,10.73,18400.0,9.9558,9.9558,9.9373,9.9465,18400.0
2013-06-03 13:40:00,10.73,10.74,10.72,10.73,10400.0,9.9465,9.9558,9.9373,9.9465,10400.0
2013-06-03 13:45:00,10.72,10.74,10.71,10.74,24800.0,9.9373,9.9558,9.928,9.9558,24800.0
2013-06-03 13:50:00,10.75,10.78,10.75,10.78,8800.0,9.9651,9.9929,9.9651,9.9929,8800.0
2013-06-03 13:55:00,10.77,10.78,10.77,10.77,6400.0,9.9836,9.9929,9.9836,9.9836,6400.0
2013-06-03 14:00:00,10.75,10.8,10.75,10.8,4800.0,9.9651,10.0114,9.9651,10.0114,4800.0
2013-06-03 14:05:00,10.83,10.83,10.83,10.83,800.0,10.0392,10.0392,10.0392,10.0392,800.0
2013-06-03 14:10:00,10.81,10.81,10.81,10.81,4800.0,10.0207,10.0207,10.0207,10.0207,4800.0
2013-06-03 14:15:00,10.79,10.79,10.78,10.79,4800.0,10.0022,10.0022,9.9929,10.0022,4800.0
2013-06-03 14:20:00,10.79,10.79,10.78,10.79,8800.0,10.0022,10.0022,9.9929,10.0022,8800.0
2013-06-03 14:25:00,10.79,10.82,10.79,10.79,8000.0,10.0022,10.03,10.0022,10.0022,8000.0
2013-06-03 14:30:00,10.78,10.79,10.77,10.77,13600.0,9.9929,10.0022,9.9836,9.9836,13600.0
2013-06-03 14:35:00,10.79,10.79,10.79,10.79,3200.0,10.0022,10.0022,10.0022,10.0022,3200.0
2013-06-03 14:40:00,10.79,10.84,10.79,10.83,16000.0,10.0022,10.0485,10.0022,10.0392,16000.0
2013-06-03 14:45:00,10.83,10.83,10.81,10.81,8800.0,10.0392,10.0392,10.0207,10.0207,8800.0
2013-06-03 14:50:00,10.85,10.85,10.82,10.82,3200.0,10.0578,10.0578,10.03,10.03,3200.0
2013-06-03 14:55:00,10.82,10.84,10.81,10.81,19200.0,10.03,10.0485,10.0207,10.0207,19200.0
2013-06-03 15:00:00,10.83,10.84,10.82,10.83,22400.0,10.0392,10.0485,10.03,10.0392,22400.0
2013-06-03 15:05:00,10.82,10.84,10.81,10.82,7200.0,10.03,10.0485,10.0207,10.03,7200.0
2013-06-03 15:10:00,10.83,10.83,10.83,10.83,800.0,10.0392,10.0392,10.0392,10.0392,800.0
2013-06-03 15:15:00,10.83,10.83,10.83,10.83,0.0,10.0392,10.0392,10.0392,10.0392,0.0
2013-06-03 15:20:00,10.83,10.84,10.83,10.84,17600.0,10.0392,10.0485,10.0392,10.0485,17600.0
2013-06-03 15:25:00,10.85,10.86,10.83,10.84,72000.0,10.0578,10.067,10.0392,10.0485,72000.0
2013-06-03 15:30:00,10.84,10.86,10.84,10.86,9600.0,10.0485,10.067,10.0485,10.067,9600.0
2013-06-03 15:35:00,10.85,10.88,10.85,10.87,10400.0,10.0578,10.0856,10.0578,10.0763,10400.0
2013-06-03 15:40:00,10.87,10.88,10.87,10.88,32000.0,10.0763,10.0856,10.0763,10.0856,32000.0
2013-06-03 15:45:00,10.89,10.92,10.89,10.91,25600.0,10.0949,10.1227,10.0949,10.1134,25600.0
2013-06-03 15:50:00,10.9,10.91,10.87,10.91,34400.0,10.1041,10.1134,10.0763,10.1134,34400.0
2013-06-03 15:55:00,10.91,10.94,10.9,10.93,41600.0,10.1134,10.1412,10.1041,10.1319,41600.0
2013-06-04 09:30:00,10.93,10.99,10.9,10.99,65600.0,10.1319,10.1876,10.1041,10.1876,65600.0
2013-06-04 09:35:00,10.99,11.04,10.99,11.01,14400.0,10.1876,10.2339,10.1876,10.2061,14400.0
2013-06-04 09:40:00,11.0,11.02,11.0,11.01,28000.0,10.1968,10.2154,10.1968,10.2061,28000.0
2013-06-04 09:45:00,11.03,11.04,11.02,11.02,16800.0,10.2246,10.2339,10.2154,10.2154,16800.0
2013-06-04 09:50:00,11.01,11.01,10.99,11.0,7200.0,10.2061,10.2061,10.1876,10.1968,7200.0
2013-06-04 09:55:00,11.01,11.03,11.01,11.01,30400.0,10.2061,10.2246,10.2061,10.2061,30400.0
2013-06-04 10:00:00,11.01,11.01,10.98,11.01,30400.0,10.2061,10.2061,10.1783,10.2061,30400.0
2013-06-04 10:05:00,11.01,11.01,10.98,11.01,34400.0,10.2061,10.2061,10.1783,10.2061,34400.0
2013-06-04 10:10:00,11.02,11.03,11.02,11.03,39200.0,10.2154,10.2246,10.2154,10.2246,39200.0
2013-06-04 10:15:00,11.03,11.03,10.99,10.99,28800.0,10.2246,10.2246,10.1876,10.1876,28800.0
2013-06-04 10:20:00,11.01,11.02,10.99,11.02,22400.0,10.2061,10.2154,10.1876,10.2154,22400.0
2013-06-04 10:25:00,11.02,11.04,11.01,11.03,40000.0,10.2154,10.2339,10.2061,10.2246,40000.0
2013-06-04 10:30:00,11.03,11.06,11.03,11.05,16000.0,10.2246,10.2524,10.2246,10.2432,16000.0
2013-06-04 10:35:00,11.05,11.05,11.04,11.04,12000.0,10.2432,10.2432,10.2339,10.2339,12000.0
2013-06-04 10:40:00,11.03,11.03,11.02,11.02,13600.0,10.2246,10.2246,10.2154,10.2154,13600.0
2013-06-04 10:45:00,11.02,11.03,11.02,11.02,8800.0,10.2154,10.2246,10.2154,10.2154,8800.0
2013-06-04 10:50:00,11.02,11.02,10.94,10.96,31200.0,10.2154,10.2154,10.1412,10.1597,31200.0
2013-06-04 10:55:00,10.95,10.95,10.92,10.93,20800.0,10.1505,10.1505,10.1227,10.1319,20800.0
2013-06-04 11:00:00,10.92,10.92,10.89,10.92,22400.0,10.1227,10.1227,10.0949,10.1227,22400.0
2013-06-04 11:05:00,10.91,10.91,10.89,10.91,16000.0,10.1134,10.1134,10.0949,10.1134,16000.0
2013-06-04 11:10:00,10.92,10.93,10.91,10.93,7200.0,10.1227,10.1319,10.1134,10.1319,7200.0
2013-06-04 11:15:00,10.93,10.94,10.92,10.92,65600.0,10.1319,10.1412,10.1227,10.1227,65600.0
2013-06-04 11:20:00,10.92,10.95,10.92,10.95,13600.0,10.1227,10.1505,10.1227,10.1505,13600.0
2013-06-04 11:25:00,10.95,10.96,10.94,10.94,8000.0,10.1505,10.1597,10.1412,10.1412,8000.0
2013-06-04 11:30:00,10.94,10.95,10.93,10.95,9600.0,10.1412,10.1505,10.1319,10.1505,9600.0
2013-06-04 11:35:00,10.94,10.94,10.91,10.92,8800.0,10.1412,10.1412,10.1134,10.1227,8800.0
2013-06-04 11:40:00,10.92,10.97,10.92,10.97,12800.0,10.1227,10.169,10.1227,10.169,12800.0
2013-06-04 11:45:00,10.97,10.97,10.95,10.96,8000.0,10.169,10.169,10.1505,10.1597,8000.0
2013-06-04 11:50:00,10.95,10.97,10.94,10.96,11200.0,10.1505,10.169,10.1412,10.1597,11200.0
2013-06-04 11:55:00,10.96,10.97,10.96,10.97,9600.0,10.1597,10.169,10.1597,10.169,9600.0
2013-06-04 12:00:00,10.96,10.97,10.91,10.91,12800.0,10.1597,10.169,10.1134,10.1134,12800.0
2013-06-04 12:05:00,10.91,10.93,10.89,10.91,12000.0,10.1134,10.1319,10.0949,10.1134,12000.0
2013-06-04 12:10:00,10.91,10.94,10.91,10.92,6400.0,10.1134,10.1412,10.1134,10.1227,6400.0
2013-06-04 12:15:00,10.92,10.92,10.87,10.88,43200.0,10.1227,10.1227,10.0763,10.0856,43200.0
2013-06-04 12:20:00,10.88,10.89,10.88,10.88,13600.0,10.0856,10.0949,10.0856,10.0856,13600.0
2013-06-04 12:25:00,10.88,10.88,10.86,10.86,29600.0,10.0856,10.0856,10.067,10.067,29600.0
2013-06-04 12:30:00,10.86,10.88,10.86,10.87,9600.0,10.067,10.0856,10.067,10.0763,9600.0
2013-06-04 12:35:00,10.88,10.88,10.87,10.88,6400.0,10.0856,10.0856,10.0763,10.0856,6400.0
2013-06-04 12:40:00,10.88,10.88,10.86,10.87,11200.0,10.0856,10.0856,10.067,10.0763,11200.0
2013-06-04 12:45:00,10.85,10.86,10.84,10.85,20000.0,10.0578,10.067,10.0485,10.0578,20000.0
2013-06-04 12:50:00,10.88,10.88,10.87,10.87,2400.0,10.0856,10.0856,10.0763,10.0763,2400.0
2013-06-04 12:55:00,10.87,10.87,10.85,10.86,13600.0,10.0763,10.0763,10.0578,10.067,13600.0
2013-06-04 13:00:00,10.87,10.87,10.85,10.87,17600.0,10.0763,10.0763,10.0578,10.0763,17600.0
2013-06-04 13:05:00,10.87,10.89,10.87,10.89,28000.0,10.0763,10.0949,10.0763,10.0949,28000.0
2013-06-04 13:10:00,10.89,10.91,10.88,10.91,10400.0,10.0949,10.1134,10.0856,10.1134,10400.0
2013-06-04 13:15:00,10.91,10.91,10.9,10.9,8800.0,10.1134,10.1134,10.1041,10.1041,8800.0
2013-06-04 13:20:00,10.9,10.9,10.88,10.88,7200.0,10.1041,10.1041,10.0856,10.0856,7200.0
2013-06-04 13:25:00,10.86,10.86,10.75,10.77,58400.0,10.067,10.067,9.9651,9.9836,58400.0
2013-06-04 13:30:00,10.76,10.78,10.73,10.77,96000.0,9.9743,9.9929,9.9465,9.9836,96000.0
2013-06-04 13:35:00,10.77,10.77,10.71,10.72,68000.0,9.9836,9.9836,9.928,9.9373,68000.0
2013-06-04 13:40:00,10.74,10.74,10.73,10.74,12800.0,9.9558,9.9558,9.9465,9.9558,12800.0
2013-06-04 13:45:00,10.75,10.75,10.68,10.69,32800.0,9.9651,9.9651,9.9002,9.9095,32800.0
2013-06-04 13:50:00,10.68,10.71,10.68,10.68,36000.0,9.9002,9.928,9.9002,9.9002,36000.0
2013-06-04 13:55:00,10.68,10.71,10.67,10.71,84000.0,9.9002,9.928,9.8909,9.928,84000.0
2013-06-04 14:00:00,10.71,10.72,10.68,10.68,39200.0,9.928,9.9373,9.9002,9.9002,39200.0
2013-06-04 14:05:00,10.69,10.7,10.65,10.65,28000.0,9.9095,9.9187,9.8724,9.8724,28000.0
2013-06-04 14:10:00,10.64,10.66,10.62,10.66,61600.0,9.8631,9.8816,9.8446,9.8816,61600.0
2013-06-04 14:15:00,10.67,10.69,10.67,10.69,32000.0,9.8909,9.9095,9.8909,9.9095,32000.0
2013-06-04 14:20:00,10.69,10.7,10.68,10.68,21600.0,9.9095,9.9187,9.9002,9.9002,21600.0
2013-06-04 14:25:00,10.69,10.7,10.68,10.7,44000.0,9.9095,9.9187,9.9002,9.9187,44000.0
2013-06-04 14:30:00,10.71,10.73,10.71,10.72,20000.0,9.928,9.9465,9.928,9.9373,20000.0
2013-06-04 14:35:00,10.72,10.73,10.7,10.73,11200.0,9.9373,9.9465,9.9187,9.9465,11200.0
2013-06-04 14:40:00,10.73,10.75,10.73,10.74,33600.0,9.9465,9.9651,9.9465,9.9558,33600.0
2013-06-04 14:45:00,10.74,10.74,10.73,10.74,7200.0,9.9558,9.9558,9.9465,9.9558,7200.0
2013-06-04 14:50:00,10.74,10.77,10.74,10.76,16800.0,9.9558,9.9836,9.9558,9.9743,16800.0
2013-06-04 14:55:00,10.75,10.75,10.71,10.72,25600.0,9.9651,9.9651,9.928,9.9373,25600.0
2013-06-04 15:00:00,10.71,10.75,10.7,10.75,16000.0,9.928,9.9651,9.9187,9.9651,16000.0
2013-06-04 15:05:00,10.74,10.78,10.74,10.76,22400.0,9.9558,9.9929,9.9558,9.9743,22400.0
2013-06-04 15:10:00,10.77,10.77,10.73,10.73,32800.0,9.9836,9.9836,9.9465,9.9465,32800.0
2013-06-04 15:15:00,10.73,10.74,10.72,10.73,10400.0,9.9465,9.9558,9.9373,9.9465,10400.0
2013-06-04 15:20:00,10.73,10.74,10.73,10.73,12800.0,9.9465,9.9558,9.9465,9.9465,12800.0
2013-06-04 15:25:00,10.73,10.78,10.73,10.76,20000.0,9.9465,9.9929,9.9465,9.9743,20000.0
2013-06-04 15:30:00,10.75,10.85,10.75,10.85,75200.0,9.9651,10.0578,9.9651,10.0578,75200.0
2013-06-04 15:35:00,10.86,10.86,10.84,10.86,23200.0,10.067,10.067,10.0485,10.067,23200.0
2013-06-04 15:40:00,10.86,10.9,10.86,10.9,62400.0,10.067,10.1041,10.067,10.1041,62400.0
2013-06-04 15:45:00,10.89,10.89,10.85,10.86,59200.0,10.0949,10.0949,10.0578,10.067,59200.0
2013-06-04 15:50:00,10.85,10.85,10.81,10.83,33600.0,10.0578,10.0578,10.0207,10.0392,33600.0
2013-06-04 15:55:00,10.84,10.86,10.79,10.79,73600.0,10.0485,10.067,10.0022,10.0022,73600.0
2013-06-05 09:30:00,10.73,10.73,10.65,10.69,74400.0,9.9465,9.9465,9.8724,9.9095,74400.0
2013-06-05 09:35:00,10.66,10.68,10.65,10.68,38400.0,9.8816,9.9002,9.8724,9.9002,38400.0
2013-06-05 09:40:00,10.65,10.69,10.65,10.69,44800.0,9.8724,9.9095,9.8724,9.9095,44800.0
2013-06-05 09:45:00,10.72,10.72,10.7,10.7,57600.0,9.9373,9.9373,9.9187,9.9187,57600.0
2013-06-05 09:50:00,10.71,10.72,10.69,10.7,16000.0,9.928,9.9373,9.9095,9.9187,16000.0
2013-06-05 09:55:00,10.72,10.72,10.67,10.68,24800.0,9.9373,9.9373,9.8909,9.9002,24800.0
2013-06-05 10:00:00,10.68,10.72,10.66,10.68,42400.0,9.9002,9.9373,9.8816,9.9002,42400.0
2013-06-05 10:05:00,10.73,10.73,10.69,10.69,28800.0,9.9465,9.9465,9.9095,9.9095,28800.0
2013-06-05 10:10:00,10.67,10.69,10.66,10.69,10400.0,9.8909,9.9095,9.8816,9.9095,10400.0
2013-06-05 10:15:00,10.66,10.66,10.59,10.6,201600.0,9.8816,9.8816,9.8168,9.826,201600.0
2013-06-05 10:20:00,10.59,10.63,10.59,10.63,153600.0,9.8168,9.8538,9.8168,9.8538,153600.0
2013-06-05 10:25:00,10.63,10.67,10.62,10.66,16800.0,9.8538,9.8909,9.8446,9.8816,16800.0
2013-06-05 10:30:00,10.66,10.66,10.65,10.65,8000.0,9.8816,9.8816,9.8724,9.8724,8000.0
2013-06-05 10:35:00,10.63,10.63,10.63,10.63,5600.0,9.8538,9.8538,9.8538,9.8538,5600.0
2013-06-05 10:40:00,10.62,10.65,10.62,10.64,12000.0,9.8446,9.8724,9.8446,9.8631,12000.0
2013-06-05 10:45:00,10.63,10.63,10.59,10.6,24800.0,9.8538,9.8538,9.8168,9.826,24800.0
2013-06-05 10:50:00,10.6,10.6,10.56,10.58,63200.0,9.826,9.826,9.7889,9.8075,63200.0
2013-06-05 10:55:00,10.58,10.59,10.56,10.58,139200.0,9.8075,9.8168,9.7889,9.8075,139200.0
2013-06-05 11:00:00,10.57,10.57,10.53,10.54,39200.0,9.7982,9.7982,9.7611,9.7704,39200.0
2013-06-05 11:05:00,10.53,10.53,10.49,10.52,116000.0,9.7611,9.7611,9.7241,9.7519,116000.0
2013-06-05 11:10:00,10.52,10.54,10.52,10.53,36000.0,9.7519,9.7704,9.7519,9.7611,36000.0
2013-06-05 11:15:00,10.53,10.55,10.52,10.52,24000.0,9.7611,9.7797,9.7519,9.7519,24000.0
2013-06-05 11:20:00,10.52,10.54,10.51,10.54,22400.0,9.7519,9.7704,9.7426,9.7704,22400.0
2013-06-05 11:25:00,10.54,10.55,10.53,10.53,67200.0,9.7704,9.7797,9.7611,9.7611,67200.0
2013-06-05 11:30:00,10.52,10.53,10.5,10.5,24000.0,9.7519,9.7611,9.7333,9.7333,24000.0
2013-06-05 11:35:00,10.5,10.56,10.5,10.56,26400.0,9.7333,9.7889,9.7333,9.7889,26400.0
2013-06-05 11:40:00,10.55,10.56,10.54,10.55,100800.0,9.7797,9.7889,9.7704,9.7797,100800.0
2013-06-05 11:45:00,10.55,10.55,10.54,10.55,32000.0,9.7797,9.7797,9.7704,9.7797,32000.0
2013-06-05 11:50:00,10.53,10.53,10.53,10.53,3200.0,9.7611,9.7611,9.7611,9.7611,3200.0
2013-06-05 11:55:00,10.52,10.52,10.46,10.47,263200.0,9.7519,9.7519,9.6963,9.7055,263200.0
2013-06-05 12:00:00,10.47,10.48,10.45,10.46,53600.0,9.7055,9.7148,9.687,9.6963,53600.0
2013-06-05 12:05:00,10.46,10.46,10.43,10.46,49600.0,9.6963,9.6963,9.6684,9.6963,49600.0
2013-06-05 12:10:00,10.46,10.46,10.44,10.44,14400.0,9.6963,9.6963,9.6777,9.6777,14400.0
2013-06-05 12:15:00,10.45,10.45,10.42,10.42,27200.0,9.687,9.687,9.6592,9.6592,27200.0
2013-06-05 12:20:00,10.42,10.44,10.42,10.44,13600.0,9.6592,9.6777,9.6592,9.6777,13600.0
2013-06-05 12:25:00,10.45,10.45,10.45,10.45,7200.0,9.687,9.687,9.687,9.687,7200.0
2013-06-05 12:30:00,10.44,10.44,10.44,10.44,2400.0,9.6777,9.6777,9.6777,9.6777,2400.0
2013-06-05 12:35:00,10.42,10.42,10.39,10.39,57600.0,9.6592,9.6592,9.6314,9.6314,57600.0
2013-06-05 12:40:00,10.39,10.4,10.38,10.4,40800.0,9.6314,9.6406,9.6221,9.6406,40800.0
2013-06-05 12:45:00,10.4,10.42,10.38,10.39,38400.0,9.6406,9.6592,9.6221,9.6314,38400.0
2013-06-05 12:50:00,10.38,10.38,10.37,10.37,13600.0,9.6221,9.6221,9.6128,9.6128,13600.0
2013-06-05 12:55:00,10.39,10.4,10.39,10.4,4800.0,9.6314,9.6406,9.6314,9.6406,4800.0
2013-06-05 13:00:00,10.38,10.41,10.36,10.41,127200.0,9.6221,9.6499,9.6036,9.6499,127200.0
2013-06-05 13:05:00,10.41,10.43,10.41,10.43,17600.0,9.6499,9.6684,9.6499,9.6684,17600.0
2013-06-05 13:10:00,10.44,10.45,10.43,10.43,92000.0,9.6777,9.687,9.6684,9.6684,92000.0
2013-06-05 13:15:00,10.42,10.44,10.42,10.42,56000.0,9.6592,9.6777,9.6592,9.6592,56000.0
2013-06-05 13:20:00,10.43,10.43,10.41,10.42,32000.0,9.6684,9.6684,9.6499,9.6592,32000.0
2013-06-05 13:25:00,10.42,10.45,10.42,10.44,73600.0,9.6592,9.687,9.6592,9.6777,73600.0
2013-06-05 13:30:00,10.44,10.44,10.43,10.44,8800.0,9.6777,9.6777,9.6684,9.6777,8800.0
2013-06-05 13:35:00,10.44,10.44,10.42,10.44,41600.0,9.6777,9.6777,9.6592,9.6777,41600.0
2013-06-05 13:40:00,10.45,10.48,10.44,10.47,64800.0,9.687,9.7148,9.6777,9.7055,64800.0
2013-06-05 13:45:00,10.46,10.46,10.44,10.44,10400.0,9.6963,9.6963,9.6777,9.6777,10400.0
2013-06-05 13:50:00,10.42,10.43,10.42,10.43,3200.0,9.6592,9.6684,9.6592,9.6684,3200.0
2013-06-05 13:55:00,10.41,10.41,10.39,10.4,64000.0,9.6499,9.6499,9.6314,9.6406,64000.0
2013-06-05 14:00:00,10.41,10.42,10.38,10.42,22400.0,9.6499,9.6592,9.6221,9.6592,22400.0
2013-06-05 14:05:00,10.42,10.42,10.4,10.41,12000.0,9.6592,9.6592,9.6406,9.6499,12000.0
2013-06-05 14:10:00,10.42,10.42,10.38,10.4,35200.0,9.6592,9.6592,9.6221,9.6406,35200.0
2013-06-05 14:15:00,10.39,10.4,10.39,10.4,49600.0,9.6314,9.6406,9.6314,9.6406,49600.0
2013-06-05 14:20:00,10.4,10.4,10.34,10.34,76000.0,9.6406,9.6406,9.585,9.585,76000.0
2013-06-05 14:25:00,10.34,10.36,10.32,10.33,93600.0,9.585,9.6036,9.5665,9.5757,93600.0
2013-06-05 14:30:00,10.31,10.31,10.29,10.31,48000.0,9.5572,9.5572,9.5387,9.5572,48000.0
2013-06-05 14:35:00,10.33,10.37,10.33,10.35,27200.0,9.5757,9.6128,9.5757,9.5943,27200.0
2013-06-05 14:40:00,10.37,10.38,10.37,10.38,11200.0,9.6128,9.6221,9.6128,9.6221,11200.0
2013-06-05 14:45:00,10.39,10.39,10.38,10.38,23200.0,9.6314,9.6314,9.6221,9.6221,23200.0
2013-06-05 14:50:00,10.4,10.41,10.35,10.35,13600.0,9.6406,9.6499,9.5943,9.5943,13600.0
2013-06-05 14:55:00,10.35,10.39,10.35,10.39,8000.0,9.5943,9.6314,9.5943,9.6314,8000.0
2013-06-05 15:00:00,10.39,10.4,10.35,10.35,12000.0,9.6314,9.6406,9.5943,9.5943,12000.0
2013-06-05 15:05:00,10.37,10.37,10.34,10.34,31200.0,9.6128,9.6128,9.585,9.585,31200.0
2013-06-05 15:10:00,10.34,10.36,10.32,10.36,21600.0,9.585,9.6036,9.5665,9.6036,21600.0
2013-06-05 15:15:00,10.38,10.39,10.37,10.39,33600.0,9.6221,9.6314,9.6128,9.6314,33600.0
2013-06-05 15:20:00,10.36,10.37,10.32,10.36,32000.0,9.6036,9.6128,9.5665,9.6036,32000.0
2013-06-05 15:25:00,10.4,10.4,10.37,10.4,24000.0,9.6406,9.6406,9.6128,9.6406,24000.0
2013-06-05 15:30:00,10.38,10.38,10.36,10.37,36800.0,9.6221,9.6221,9.6036,9.6128,36800.0
2013-06-05 15:35:00,10.38,10.44,10.38,10.41,58400.0,9.6221,9.6777,9.6221,9.6499,58400.0
2013-06-05 15:40:00,10.4,10.4,10.37,10.38,9600.0,9.6406,9.6406,9.6128,9.6221,9600.0
2013-06-05 15:45:00,10.37,10.4,10.37,10.39,18400.0,9.6128,9.6406,9.6128,9.6314,18400.0
2013-06-05 15:50:00,10.38,10.38,10.33,10.33,84800.0,9.6221,9.6221,9.5757,9.5757,84800.0
2013-06-05 15:55:00,10.33,10.38,10.31,10.32,90400.0,9.5757,9.6221,9.5572,9.5665,90400.0
2013-06-06 09:30:00,10.31,10.34,10.27,10.34,64800.0,9.5572,9.585,9.5201,9.585,64800.0
2013-06-06 09:35:00,10.33,10.37,10.33,10.37,33600.0,9.5757,9.6128,9.5757,9.6128,33600.0
2013-06-06 09:40:00,10.36,10.38,10.36,10.37,56000.0,9.6036,9.6221,9.6036,9.6128,56000.0
2013-06-06 09:45:00,10.38,10.39,10.37,10.38,57600.0,9.6221,9.6314,9.6128,9.6221,57600.0
2013-06-06 09:50:00,10.38,10.38,10.33,10.34,16800.0,9.6221,9.6221,9.5757,9.585,16800.0
2013-06-06 09:55:00,10.33,10.37,10.33,10.37,10400.0,9.5757,9.6128,9.5757,9.6128,10400.0
2013-06-06 10:00:00,10.39,10.41,10.38,10.4,15200.0,9.6314,9.6499,9.6221,9.6406,15200.0
2013-06-06 10:05:00,10.4,10.4,10.37,10.38,52800.0,9.6406,9.6406,9.6128,9.6221,52800.0
2013-06-06 10:10:00,10.38,10.38,10.35,10.35,20800.0,9.6221,9.6221,9.5943,9.5943,20800.0
2013-06-06 10:15:00,10.31,10.35,10.31,10.35,9600.0,9.5572,9.5943,9.5572,9.5943,9600.0
2013-06-06 10:20:00,10.36,10.37,10.34,10.34,13600.0,9.6036,9.6128,9.585,9.585,13600.0
2013-06-06 10:25:00,10.31,10.34,10.29,10.34,43200.0,9.5572,9.585,9.5387,9.585,43200.0
2013-06-06 10:30:00,10.33,10.36,10.33,10.35,11200.0,9.5757,9.6036,9.5757,9.5943,11200.0
2013-06-06 10:35:00,10.35,10.35,10.33,10.33,6400.0,9.5943,9.5943,9.5757,9.5757,6400.0
2013-06-06 10:40:00,10.31,10.33,10.3,10.33,13600.0,9.5572,9.5757,9.5479,9.5757,13600.0
2013-06-06 10:45:00,10.34,10.36,10.33,10.36,5600.0,9.585,9.6036,9.5757,9.6036,5600.0
2013-06-06 10:50:00,10.36,10.36,10.32,10.33,4800.0,9.6036,9.6036,9.5665,9.5757,4800.0
2013-06-06 10:55:00,10.32,10.34,10.3,10.34,12000.0,9.5665,9.585,9.5479,9.585,12000.0
2013-06-06 11:00:00,10.35,10.36,10.34,10.36,3200.0,9.5943,9.6036,9.585,9.6036,3200.0
2013-06-06 11:05:00,10.35,10.35,10.33,10.35,3200.0,9.5943,9.5943,9.5757,9.5943,3200.0
2013-06-06 11:10:00,10.34,10.36,10.34,10.36,2400.0,9.585,9.6036,9.585,9.6036,2400.0
2013-06-06 11:15:00,10.36,10.37,10.36,10.36,144000.0,9.6036,9.6128,9.6036,9.6036,144000.0
2013-06-06 11:20:00,10.35,10.35,10.35,10.35,6400.0,9.5943,9.5943,9.5943,9.5943,6400.0
2013-06-06 11:25:00,10.31,10.31,10.31,10.31,4800.0,9.5572,9.5572,9.5572,9.5572,4800.0
2013-06-06 11:30:00,10.31,10.31,10.28,10.3,170400.0,9.5572,9.5572,9.5294,9.5479,170400.0
2013-06-06 11:35:00,10.32,10.32,10.32,10.32,800.0,9.5665,9.5665,9.5665,9.5665,800.0
2013-06-06 11:40:00,10.35,10.35,10.35,10.35,800.0,9.5943,9.5943,9.5943,9.5943,800.0
2013-06-06 11:45:00,10.36,10.36,10.35,10.35,4000.0,9.6036,9.6036,9.5943,9.5943,4000.0
2013-06-06 11:50:00,10.35,10.35,10.35,10.35,0.0,9.5943,9.5943,9.5943,9.5943,0.0
2013-06-06 11:55:00,10.3,10.3,10.23,10.26,152800.0,9.5479,9.5479,9.483,9.5109,152800.0
2013-06-06 12:00:00,10.24,10.24,10.21,10.22,11200.0,9.4923,9.4923,9.4645,9.4738,11200.0
2013-06-06 12:05:00,10.22,10.22,10.19,10.19,56000.0,9.4738,9.4738,9.446,9.446,56000.0
2013-06-06 12:10:00,10.2,10.2,10.2,10.2,8800.0,9.4552,9.4552,9.4552,9.4552,8800.0
2013-06-06 12:15:00,10.19,10.22,10.19,10.22,62400.0,9.446,9.4738,9.446,9.4738,62400.0
2013-06-06 12:20:00,10.2,10.2,10.17,10.18,22400.0,9.4552,9.4552,9.4274,9.4367,22400.0
2013-06-06 12:25:00,10.17,10.17,10.1,10.15,96800.0,9.4274,9.4274,9.3625,9.4089,96800.0
2013-06-06 12:30:00,10.13,10.14,10.13,10.14,28000.0,9.3903,9.3996,9.3903,9.3996,28000.0
2013-06-06 12:35:00,10.18,10.18,10.17,10.17,3200.0,9.4367,9.4367,9.4274,9.4274,3200.0
2013-06-06 12:40:00,10.19,10.19,10.18,10.18,74400.0,9.446,9.446,9.4367,9.4367,74400.0
2013-06-06 12:45:00,10.14,10.15,10.14,10.15,7200.0,9.3996,9.4089,9.3996,9.4089,7200.0
2013-06-06 12:50:00,10.13,10.13,10.1,10.1,20800.0,9.3903,9.3903,9.3625,9.3625,20800.0
2013-06-06 12:55:00,10.12,10.13,10.11,10.13,52000.0,9.3811,9.3903,9.3718,9.3903,52000.0
2013-06-06 13:00:00,10.15,10.16,10.15,10.15,63200.0,9.4089,9.4182,9.4089,9.4089,63200.0
2013-06-06 13:05:00,10.17,10.2,10.17,10.2,4800.0,9.4274,9.4552,9.4274,9.4552,4800.0
2013-06-06 13:10:00,10.19,10.22,10.18,10.22,28800.0,9.446,9.4738,9.4367,9.4738,28800.0
2013-06-06 13:15:00,10.21,10.23,10.21,10.21,24000.0,9.4645,9.483,9.4645,9.4645,24000.0
2013-06-06 13:20:00,10.2,10.2,10.2,10.2,23200.0,9.4552,9.4552,9.4552,9.4552,23200.0
2013-06-06 13:25:00,10.2,10.2,10.2,10.2,0.0,9.4552,9.4552,9.4552,9.4552,0.0
2013-06-06 13:30:00,10.19,10.19,10.19,10.19,3200.0,9.446,9.446,9.446,9.446,3200.0
2013-06-06 13:35:00,10.2,10.2,10.2,10.2,47200.0,9.4552,9.4552,9.4552,9.4552,47200.0
2013-06-06 13:40:00,10.2,10.22,10.2,10.22,2400.0,9.4552,9.4738,9.4552,9.4738,2400.0
2013-06-06 13:45:00,10.22,10.26,10.22,10.26,52800.0,9.4738,9.5109,9.4738,9.5109,52800.0
2013-06-06 13:50:00,10.26,10.26,10.24,10.25,26400.0,9.5109,9.5109,9.4923,9.5016,26400.0
2013-06-06 13:55:00,10.24,10.24,10.24,10.24,2400.0,9.4923,9.4923,9.4923,9.4923,2400.0
2013-06-06 14:00:00,10.24,10.24,10.21,10.21,66400.0,9.4923,9.4923,9.4645,9.4645,66400.0
2013-06-06 14:05:00,10.22,10.26,10.22,10.25,24000.0,9.4738,9.5109,9.4738,9.5016,24000.0
2013-06-06 14:10:00,10.26,10.28,10.26,10.27,39200.0,9.5109,9.5294,9.5109,9.5201,39200.0
2013-06-06 14:15:00,10.28,10.28,10.25,10.26,114400.0,9.5294,9.5294,9.5016,9.5109,114400.0
2013-06-06 14:20:00,10.27,10.29,10.27,10.29,30400.0,9.5201,9.5387,9.5201,9.5387,30400.0
2013-06-06 14:25:00,10.3,10.36,10.3,10.35,52000.0,9.5479,9.6036,9.5479,9.5943,52000.0
2013-06-06 14:30:00,10.36,10.36,10.31,10.32,57600.0,9.6036,9.6036,9.5572,9.5665,57600.0
2013-06-06 14:35:00,10.32,10.33,10.3,10.3,15200.0,9.5665,9.5757,9.5479,9.5479,15200.0
2013-06-06 14:40:00,10.32,10.32,10.32,10.32,800.0,9.5665,9.5665,9.5665,9.5665,800.0
2013-06-06 14:45:00,10.35,10.38,10.33,10.38,60800.0,9.5943,9.6221,9.5757,9.6221,60800.0
2013-06-06 14:50:00,10.38,10.41,10.37,10.37,49600.0,9.6221,9.6499,9.6128,9.6128,49600.0
2013-06-06 14:55:00,10.36,10.36,10.35,10.35,1600.0,9.6036,9.6036,9.5943,9.5943,1600.0
2013-06-06 15:00:00,10.37,10.39,10.37,10.38,29600.0,9.6128,9.6314,9.6128,9.6221,29600.0
2013-06-06 15:05:00,10.38,10.38,10.36,10.36,31200.0,9.6221,9.6221,9.6036,9.6036,31200.0
2013-06-06 15:10:00,10.36,10.36,10.34,10.34,10400.0,9.6036,9.6036,9.585,9.585,10400.0
2013-06-06 15:15:00,10.34,10.35,10.33,10.35,20000.0,9.585,9.5943,9.5757,9.5943,20000.0
2013-06-06 15:20:00,10.35,10.38,10.34,10.38,130400.0,9.5943,9.6221,9.585,9.6221,130400.0
2013-06-06 15:25:00,10.38,10.4,10.37,10.4,382400.0,9.6221,9.6406,9.6128,9.6406,382400.0
2013-06-06 15:30:00,10.41,10.43,10.41,10.41,61600.0,9.6499,9.6684,9.6499,9.6499,61600.0
2013-06-06 15:35:00,10.42,10.43,10.41,10.41,56800.0,9.6592,9.6684,9.6499,9.6499,56800.0
2013-06-06 15:40:00,10.41,10.41,10.39,10.41,15200.0,9.6499,9.6499,9.6314,9.6499,15200.0
2013-06-06 15:45:00,10.41,10.42,10.4,10.41,8000.0,9.6499,9.6592,9.6406,9.6499,8000.0
2013-06-06 15:50:00,10.43,10.45,10.42,10.45,76800.0,9.6684,9.687,9.6592,9.687,76800.0
2013-06-06 15:55:00,10.45,10.49,10.44,10.49,145600.0,9.687,9.7241,9.6777,9.7241,145600.0
2013-06-07 09:30:00,10.66,10.68,10.61,10.63,273600.0,9.8816,9.9002,9.8353,9.8538,273600.0
2013-06-07 09:35:00,10.63,10.65,10.62,10.65,75200.0,9.8538,9.8724,9.8446,9.8724,75200.0
2013-06-07 09:40:00,10.66,10.66,10.59,10.59,30400.0,9.8816,9.8816,9.8168,9.8168,30400.0
2013-06-07 09:45:00,10.6,10.64,10.6,10.62,28800.0,9.826,9.8631,9.826,9.8446,28800.0
2013-06-07 09:50:00,10.62,10.67,10.61,10.67,113600.0,9.8446,9.8909,9.8353,9.8909,113600.0
2013-06-07 09:55:00,10.67,10.7,10.66,10.7,62400.0,9.8909,9.9187,9.8816,9.9187,62400.0
2013-06-07 10:00:00,10.72,10.76,10.72,10.76,112800.0,9.9373,9.9743,9.9373,9.9743,112800.0
2013-06-07 10:05:00,10.75,10.8,10.74,10.79,48800.0,9.9651,10.0114,9.9558,10.0022,48800.0
2013-06-07 10:10:00,10.79,10.82,10.79,10.81,68800.0,10.0022,10.03,10.0022,10.0207,68800.0
2013-06-07 10:15:00,10.81,10.83,10.8,10.8,101600.0,10.0207,10.0392,10.0114,10.0114,101600.0
2013-06-07 10:20:00,10.8,10.81,10.8,10.8,26400.0,10.0114,10.0207,10.0114,10.0114,26400.0
2013-06-07 10:25:00,10.82,10.85,10.82,10.83,228800.0,10.03,10.0578,10.03,10.0392,228800.0
2013-06-07 10:30:00,10.84,10.85,10.81,10.85,124800.0,10.0485,10.0578,10.0207,10.0578,124800.0
2013-06-07 10:35:00,10.83,10.88,10.83,10.88,169600.0,10.0392,10.0856,10.0392,10.0856,169600.0
2013-06-07 10:40:00,10.88,10.89,10.87,10.89,68000.0,10.0856,10.0949,10.0763,10.0949,68000.0
2013-06-07 10:45:00,10.88,10.88,10.86,10.88,24800.0,10.0856,10.0856,10.067,10.0856,24800.0
2013-06-07 10:50:00,10.87,10.87,10.84,10.84,29600.0,10.0763,10.0763,10.0485,10.0485,29600.0
2013-06-07 10:55:00,10.85,10.85,10.83,10.84,18400.0,10.0578,10.0578,10.0392,10.0485,18400.0
2013-06-07 11:00:00,10.85,10.86,10.85,10.86,3200.0,10.0578,10.067,10.0578,10.067,3200.0
2013-06-07 11:05:00,10.87,10.88,10.87,10.87,4000.0,10.0763,10.0856,10.0763,10.0763,4000.0
2013-06-07 11:10:00,10.87,10.87,10.85,10.86,20000.0,10.0763,10.0763,10.0578,10.067,20000.0
2013-06-07 11:15:00,10.86,10.87,10.86,10.87,12800.0,10.067,10.0763,10.067,10.0763,12800.0
2013-06-07 11:20:00,10.89,10.91,10.88,10.9,35200.0,10.0949,10.1134,10.0856,10.1041,35200.0
2013-06-07 11:25:00,10.91,10.91,10.9,10.9,13600.0,10.1134,10.1134,10.1041,10.1041,13600.0
2013-06-07 11:30:00,10.9,10.92,10.9,10.92,35200.0,10.1041,10.1227,10.1041,10.1227,35200.0
2013-06-07 11:35:00,10.91,10.92,10.88,10.88,40800.0,10.1134,10.1227,10.0856,10.0856,40800.0
2013-06-07 11:40:00,10.88,10.89,10.86,10.88,36800.0,10.0856,10.0949,10.067,10.0856,36800.0
2013-06-07 11:45:00,10.87,10.88,10.85,10.86,74400.0,10.0763,10.0856,10.0578,10.067,74400.0
2013-06-07 11:50:00,10.86,10.87,10.86,10.87,24000.0,10.067,10.0763,10.067,10.0763,24000.0
2013-06-07 11:55:00,10.87,10.88,10.86,10.86,12000.0,10.0763,10.0856,10.067,10.067,12000.0
2013-06-07 12:00:00,10.85,10.85,10.82,10.83,179200.0,10.0578,10.0578,10.03,10.0392,179200.0
2013-06-07 12:05:00,10.84,10.84,10.84,10.84,3200.0,10.0485,10.0485,10.0485,10.0485,3200.0
2013-06-07 12:10:00,10.84,10.85,10.83,10.85,56800.0,10.0485,10.0578,10.0392,10.0578,56800.0
2013-06-07 12:15:00,10.86,10.87,10.86,10.87,8800.0,10.067,10.0763,10.067,10.0763,8800.0
2013-06-07 12:20:00,10.88,10.88,10.87,10.87,4000.0,10.0856,10.0856,10.0763,10.0763,4000.0
2013-06-07 12:25:00,10.88,10.88,10.86,10.87,7200.0,10.0856,10.0856,10.067,10.0763,7200.0
2013-06-07 12:30:00,10.86,10.86,10.86,10.86,4000.0,10.067,10.067,10.067,10.067,4000.0
2013-06-07 12:35:00,10.85,10.85,10.85,10.85,4800.0,10.0578,10.0578,10.0578,10.0578,4800.0
2013-06-07 12:40:00,10.85,10.85,10.82,10.83,6400.0,10.0578,10.0578,10.03,10.0392,6400.0
2013-06-07 12:45:00,10.81,10.83,10.8,10.83,24800.0,10.0207,10.0392,10.0114,10.0392,24800.0
2013-06-07 12:50:00,10.84,10.86,10.84,10.86,5600.0,10.0485,10.067,10.0485,10.067,5600.0
2013-06-07 12:55:00,10.85,10.85,10.84,10.84,12000.0,10.0578,10.0578,10.0485,10.0485,12000.0
2013-06-07 13:00:00,10.84,10.85,10.84,10.85,2400.0,10.0485,10.0578,10.0485,10.0578,2400.0
2013-06-07 13:05:00,10.85,10.85,10.85,10.85,0.0,10.0578,10.0578,10.0578,10.0578,0.0
2013-06-07 13:10:00,10.85,10.86,10.85,10.85,11200.0,10.0578,10.067,10.0578,10.0578,11200.0
2013-06-07 13:15:00,10.85,10.86,10.85,10.86,4800.0,10.0578,10.067,10.0578,10.067,4800.0
2013-06-07 13:20:00,10.86,10.86,10.86,10.86,0.0,10.067,10.067,10.067,10.067,0.0
2013-06-07 13:25:00,10.82,10.82,10.82,10.82,1600.0,10.03,10.03,10.03,10.03,1600.0
2013-06-07 13:30:00,10.84,10.84,10.83,10.83,9600.0,10.0485,10.0485,10.0392,10.0392,9600.0
2013-06-07 13:35:00,10.83,10.85,10.83,10.85,4800.0,10.0392,10.0578,10.0392,10.0578,4800.0
2013-06-07 13:40:00,10.85,10.85,10.81,10.81,15200.0,10.0578,10.0578,10.0207,10.0207,15200.0
2013-06-07 13:45:00,10.81,10.82,10.81,10.82,8000.0,10.0207,10.03,10.0207,10.03,8000.0
2013-06-07 13:50:00,10.82,10.83,10.82,10.82,2400.0,10.03,10.0392,10.03,10.03,2400.0
2013-06-07 13:55:00,10.84,10.84,10.81,10.81,12800.0,10.0485,10.0485,10.0207,10.0207,12800.0
2013-06-07 14:00:00,10.81,10.82,10.81,10.82,48000.0,10.0207,10.03,10.0207,10.03,48000.0
2013-06-07 14:05:00,10.82,10.82,10.8,10.82,4000.0,10.03,10.03,10.0114,10.03,4000.0
2013-06-07 14:10:00,10.81,10.81,10.8,10.81,8800.0,10.0207,10.0207,10.0114,10.0207,8800.0
2013-06-07 14:15:00,10.81,10.81,10.81,10.81,0.0,10.0207,10.0207,10.0207,10.0207,0.0
2013-06-07 14:20:00,10.8,10.8,10.77,10.77,18400.0,10.0114,10.0114,9.9836,9.9836,18400.0
2013-06-07 14:25:00,10.77,10.77,10.74,10.77,101600.0,9.9836,9.9836,9.9558,9.9836,101600.0
2013-06-07 14:30:00,10.77,10.77,10.75,10.77,48000.0,9.9836,9.9836,9.9651,9.9836,48000.0
2013-06-07 14:35:00,10.79,10.8,10.79,10.8,3200.0,10.0022,10.0114,10.0022,10.0114,3200.0
2013-06-07 14:40:00,10.78,10.78,10.78,10.78,8800.0,9.9929,9.9929,9.9929,9.9929,8800.0
2013-06-07 14:45:00,10.78,10.8,10.77,10.8,23200.0,9.9929,10.0114,9.9836,10.0114,23200.0
2013-06-07 14:50:00,10.81,10.84,10.81,10.84,13600.0,10.0207,10.0485,10.0207,10.0485,13600.0
2013-06-07 14:55:00,10.83,10.86,10.83,10.84,19200.0,10.0392,10.067,10.0392,10.0485,19200.0
2013-06-07 15:00:00,10.84,10.85,10.83,10.84,38400.0,10.0485,10.0578,10.0392,10.0485,38400.0
2013-06-07 15:05:00,10.86,10.86,10.84,10.84,31200.0,10.067,10.067,10.0485,10.0485,31200.0
2013-06-07 15:10:00,10.83,10.85,10.82,10.84,35200.0,10.0392,10.0578,10.03,10.0485,35200.0
2013-06-07 15:15:00,10.83,10.87,10.83,10.86,19200.0,10.0392,10.0763,10.0392,10.067,19200.0
2013-06-07 15:20:00,10.87,10.87,10.84,10.85,16800.0,10.0763,10.0763,10.0485,10.0578,16800.0
2013-06-07 15:25:00,10.84,10.84,10.83,10.84,6400.0,10.0485,10.0485,10.0392,10.0485,6400.0
2013-06-07 15:30:00,10.84,10.88,10.84,10.88,16000.0,10.0485,10.0856,10.0485,10.0856,16000.0
2013-06-07 15:35:00,10.87,10.87,10.86,10.86,14400.0,10.0763,10.0763,10.067,10.067,14400.0
2013-06-07 15:40:00,10.85,10.88,10.85,10.88,9600.0,10.0578,10.0856,10.0578,10.0856,9600.0
2013-06-07 15:45:00,10.88,10.91,10.87,10.91,42400.0,10.0856,10.1134,10.0763,10.1134,42400.0
2013-06-07 15:50:00,10.9,10.91,10.89,10.91,144000.0,10.1041,10.1134,10.0949,10.1134,144000.0
2013-06-07 15:55:00,10.92,10.94,10.9,10.92,93600.0,10.1227,10.1412,10.1041,10.1227,93600.0
2013-06-10 09:30:00,11.02,11.04,10.97,10.98,248000.0,10.2154,10.2339,10.169,10.1783,248000.0
2013-06-10 09:35:00,10.97,11.0,10.96,10.96,141600.0,10.169,10.1968,10.1597,10.1597,141600.0
2013-06-10 09:40:00,10.96,10.98,10.94,10.95,31200.0,10.1597,10.1783,10.1412,10.1505,31200.0
2013-06-10 09:45:00,10.92,10.96,10.91,10.95,128800.0,10.1227,10.1597,10.1134,10.1505,128800.0
2013-06-10 09:50:00,10.96,10.97,10.91,10.93,113600.0,10.1597,10.169,10.1134,10.1319,113600.0
2013-06-10 09:55:00,10.94,10.94,10.92,10.92,18400.0,10.1412,10.1412,10.1227,10.1227,18400.0
2013-06-10 10:00:00,10.93,10.93,10.87,10.89,41600.0,10.1319,10.1319,10.0763,10.0949,41600.0
2013-06-10 10:05:00,10.89,10.89,10.86,10.86,355200.0,10.0949,10.0949,10.067,10.067,355200.0
2013-06-10 10:10:00,10.89,10.89,10.85,10.86,57600.0,10.0949,10.0949,10.0578,10.067,57600.0
2013-06-10 10:15:00,10.87,10.88,10.87,10.88,8800.0,10.0763,10.0856,10.0763,10.0856,8800.0
2013-06-10 10:20:00,10.87,10.91,10.87,10.89,32800.0,10.0763,10.1134,10.0763,10.0949,32800.0
2013-06-10 10:25:00,10.91,10.93,10.91,10.93,8000.0,10.1134,10.1319,10.1134,10.1319,8000.0
2013-06-10 10:30:00,10.92,10.93,10.92,10.93,48000.0,10.1227,10.1319,10.1227,10.1319,48000.0
2013-06-10 10:35:00,10.94,10.97,10.93,10.97,30400.0,10.1412,10.169,10.1319,10.169,30400.0
2013-06-10 10:40:00,10.97,10.98,10.95,10.98,20000.0,10.169,10.1783,10.1505,10.1783,20000.0
2013-06-10 10:45:00,10.95,10.95,10.95,10.95,8000.0,10.1505,10.1505,10.1505,10.1505,8000.0
2013-06-10 10:50:00,10.96,10.98,10.96,10.96,14400.0,10.1597,10.1783,10.1597,10.1597,14400.0
2013-06-10 10:55:00,10.96,10.96,10.93,10.94,14400.0,10.1597,10.1597,10.1319,10.1412,14400.0
2013-06-10 11:00:00,10.94,10.94,10.94,10.94,0.0,10.1412,10.1412,10.1412,10.1412,0.0
2013-06-10 11:05:00,10.97,10.99,10.97,10.98,39200.0,10.169,10.1876,10.169,10.1783,39200.0
2013-06-10 11:10:00,10.99,11.01,10.99,11.0,180800.0,10.1876,10.2061,10.1876,10.1968,180800.0
2013-06-10 11:15:00,11.01,11.01,10.97,10.97,22400.0,10.2061,10.2061,10.169,10.169,22400.0
2013-06-10 11:20:00,10.98,10.99,10.98,10.99,13600.0,10.1783,10.1876,10.1783,10.1876,13600.0
2013-06-10 11:25:00,11.0,11.01,10.97,10.97,9600.0,10.1968,10.2061,10.169,10.169,9600.0
2013-06-10 11:30:00,10.96,10.96,10.94,10.94,26400.0,10.1597,10.1597,10.1412,10.1412,26400.0
2013-06-10 11:35:00,10.96,10.97,10.96,10.96,3200.0,10.1597,10.169,10.1597,10.1597,3200.0
2013-06-10 11:40:00,10.95,10.97,10.95,10.97,64000.0,10.1505,10.169,10.1505,10.169,64000.0
2013-06-10 11:45:00,10.97,10.98,10.97,10.98,5600.0,10.169,10.1783,10.169,10.1783,5600.0
2013-06-10 11:50:00,10.96,10.97,10.96,10.97,8800.0,10.1597,10.169,10.1597,10.169,8800.0
2013-06-10 11:55:00,10.98,10.98,10.95,10.95,25600.0,10.1783,10.1783,10.1505,10.1505,25600.0
2013-06-10 12:00:00,10.96,10.97,10.96,10.97,38400.0,10.1597,10.169,10.1597,10.169,38400.0
2013-06-10 12:05:00,10.98,10.98,10.98,10.98,15200.0,10.1783,10.1783,10.1783,10.1783,15200.0
2013-06-10 12:10:00,10.98,10.98,10.98,10.98,4000.0,10.1783,10.1783,10.1783,10.1783,4000.0
2013-06-10 12:15:00,10.97,10.98,10.97,10.98,7200.0,10.169,10.1783,10.169,10.1783,7200.0
2013-06-10 12:20:00,10.98,10.99,10.98,10.98,18400.0,10.1783,10.1876,10.1783,10.1783,18400.0
2013-06-10 12:25:00,10.97,10.97,10.95,10.96,5600.0,10.169,10.169,10.1505,10.1597,5600.0
2013-06-10 12:30:00,10.95,10.95,10.95,10.95,16800.0,10.1505,10.1505,10.1505,10.1505,16800.0
2013-06-10 12:35:00,10.94,10.94,10.94,10.94,12800.0,10.1412,10.1412,10.1412,10.1412,12800.0
2013-06-10 12:40:00,10.94,10.94,10.92,10.92,12800.0,10.1412,10.1412,10.1227,10.1227,12800.0
2013-06-10 12:45:00,10.94,10.94,10.94,10.94,6400.0,10.1412,10.1412,10.1412,10.1412,6400.0
2013-06-10 12:50:00,10.92,10.92,10.9,10.91,47200.0,10.1227,10.1227,10.1041,10.1134,47200.0
2013-06-10 12:55:00,10.91,10.91,10.9,10.9,44000.0,10.1134,10.1134,10.1041,10.1041,44000.0
2013-06-10 13:00:00,10.9,10.92,10.88,10.92,27200.0,10.1041,10.1227,10.0856,10.1227,27200.0
2013-06-10 13:05:00,10.91,10.91,10.91,10.91,11200.0,10.1134,10.1134,10.1134,10.1134,11200.0
2013-06-10 13:10:00,10.9,10.9,10.9,10.9,1600.0,10.1041,10.1041,10.1041,10.1041,1600.0
2013-06-10 13:15:00,10.9,10.9,10.9,10.9,0.0,10.1041,10.1041,10.1041,10.1041,0.0
2013-06-10 13:20:00,10.92,10.92,10.92,10.92,800.0,10.1227,10.1227,10.1227,10.1227,800.0
2013-06-10 13:25:00,10.92,10.92,10.92,10.92,0.0,10.1227,10.1227,10.1227,10.1227,0.0
2013-06-10 13:30:00,10.9,10.9,10.9,10.9,6400.0,10.1041,10.1041,10.1041,10.1041,6400.0
2013-06-10 13:35:00,10.88,10.9,10.88,10.9,15200.0,10.0856,10.1041,10.0856,10.1041,15200.0
2013-06-10 13:40:00,10.89,10.89,10.89,10.89,800.0,10.0949,10.0949,10.0949,10.0949,800.0
2013-06-10 13:45:00,10.9,10.9,10.9,10.9,3200.0,10.1041,10.1041,10.1041,10.1041,3200.0
2013-06-10 13:50:00,10.88,10.9,10.88,10.9,105600.0,10.0856,10.1041,10.0856,10.1041,105600.0
2013-06-10 13:55:00,10.91,10.91,10.9,10.91,7200.0,10.1134,10.1134,10.1041,10.1134,7200.0
2013-06-10 14:00:00,10.91,10.91,10.9,10.9,1600.0,10.1134,10.1134,10.1041,10.1041,1600.0
2013-06-10 14:05:00,10.9,10.92,10.9,10.92,15200.0,10.1041,10.1227,10.1041,10.1227,15200.0
2013-06-10 14:10:00,10.9,10.9,10.88,10.89,16000.0,10.1041,10.1041,10.0856,10.0949,16000.0
2013-06-10 14:15:00,10.89,10.89,10.87,10.87,6400.0,10.0949,10.0949,10.0763,10.0763,6400.0
2013-06-10 14:20:00,10.88,10.88,10.87,10.88,14400.0,10.0856,10.0856,10.0763,10.0856,14400.0
2013-06-10 14:25:00,10.89,10.9,10.89,10.9,16000.0,10.0949,10.1041,10.0949,10.1041,16000.0
2013-06-10 14:30:00,10.91,10.93,10.91,10.92,24000.0,10.1134,10.1319,10.1134,10.1227,24000.0
2013-06-10 14:35:00,10.92,10.92,10.9,10.9,8800.0,10.1227,10.1227,10.1041,10.1041,8800.0
2013-06-10 14:40:00,10.9,10.9,10.88,10.89,19200.0,10.1041,10.1041,10.0856,10.0949,19200.0
2013-06-10 14:45:00,10.88,10.92,10.88,10.92,172000.0,10.0856,10.1227,10.0856,10.1227,172000.0
2013-06-10 14:50:00,10.93,10.94,10.93,10.94,43200.0,10.1319,10.1412,10.1319,10.1412,43200.0
2013-06-10 14:55:00,10.95,10.95,10.95,10.95,1600.0,10.1505,10.1505,10.1505,10.1505,1600.0
2013-06-10 15:00:00,10.96,10.96,10.94,10.95,10400.0,10.1597,10.1597,10.1412,10.1505,10400.0
2013-06-10 15:05:00,10.94,10.95,10.93,10.95,7200.0,10.1412,10.1505,10.1319,10.1505,7200.0
2013-06-10 15:10:00,10.95,10.95,10.94,10.94,2400.0,10.1505,10.1505,10.1412,10.1412,2400.0
2013-06-10 15:15:00,10.93,10.93,10.92,10.92,1600.0,10.1319,10.1319,10.1227,10.1227,1600.0
2013-06-10 15:20:00,10.92,10.92,10.92,10.92,0.0,10.1227,10.1227,10.1227,10.1227,0.0
2013-06-10 15:25:00,10.92,10.92,10.9,10.92,7200.0,10.1227,10.1227,10.1041,10.1227,7200.0
2013-06-10 15:30:00,10.92,10.92,10.92,10.92,2400.0,10.1227,10.1227,10.1227,10.1227,2400.0
2013-06-10 15:35:00,10.93,10.94,10.93,10.93,8000.0,10.1319,10.1412,10.1319,10.1319,8000.0
2013-06-10 15:40:00,10.92,10.92,10.92,10.92,8000.0,10.1227,10.1227,10.1227,10.1227,8000.0
2013-06-10 15:45:00,10.91,10.91,10.9,10.9,10400.0,10.1134,10.1134,10.1041,10.1041,10400.0
2013-06-10 15:50:00,10.9,10.9,10.88,10.88,108800.0,10.1041,10.1041,10.0856,10.0856,108800.0
2013-06-10 15:55:00,10.87,10.9,10.87,10.9,41600.0,10.0763,10.1041,10.0763,10.1041,41600.0
2013-06-11 09:30:00,10.64,10.64,10.58,10.59,183200.0,9.8631,9.8631,9.8075,9.8168,183200.0
2013-06-11 09:35:00,10.59,10.62,10.57,10.58,30400.0,9.8168,9.8446,9.7982,9.8075,30400.0
2013-06-11 09:40:00,10.61,10.65,10.59,10.62,28000.0,9.8353,9.8724,9.8168,9.8446,28000.0
2013-06-11 09:45:00,10.62,10.64,10.61,10.61,52000.0,9.8446,9.8631,9.8353,9.8353,52000.0
2013-06-11 09:50:00,10.61,10.65,10.61,10.65,8000.0,9.8353,9.8724,9.8353,9.8724,8000.0
2013-06-11 09:55:00,10.65,10.65,10.63,10.64,21600.0,9.8724,9.8724,9.8538,9.8631,21600.0
2013-06-11 10:00:00,10.65,10.69,10.65,10.67,80800.0,9.8724,9.9095,9.8724,9.8909,80800.0
2013-06-11 10:05:00,10.67,10.68,10.63,10.63,34400.0,9.8909,9.9002,9.8538,9.8538,34400.0
2013-06-11 10:10:00,10.62,10.64,10.61,10.64,33600.0,9.8446,9.8631,9.8353,9.8631,33600.0
2013-06-11 10:15:00,10.64,10.64,10.61,10.61,2400.0,9.8631,9.8631,9.8353,9.8353,2400.0
2013-06-11 10:20:00,10.65,10.67,10.65,10.67,16800.0,9.8724,9.8909,9.8724,9.8909,16800.0
2013-06-11 10:25:00,10.7,10.7,10.7,10.7,8800.0,9.9187,9.9187,9.9187,9.9187,8800.0
2013-06-11 10:30:00,10.7,10.75,10.7,10.74,102400.0,9.9187,9.9651,9.9187,9.9558,102400.0
2013-06-11 10:35:00,10.72,10.74,10.72,10.74,26400.0,9.9373,9.9558,9.9373,9.9558,26400.0
2013-06-11 10:40:00,10.75,10.75,10.75,10.75,26400.0,9.9651,9.9651,9.9651,9.9651,26400.0
2013-06-11 10:45:00,10.76,10.77,10.76,10.76,10400.0,9.9743,9.9836,9.9743,9.9743,10400.0
2013-06-11 10:50:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-11 10:55:00,10.72,10.78,10.72,10.76,57600.0,9.9373,9.9929,9.9373,9.9743,57600.0
2013-06-11 11:00:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-11 11:05:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-11 11:10:00,10.74,10.75,10.74,10.75,8800.0,9.9558,9.9651,9.9558,9.9651,8800.0
2013-06-11 11:15:00,10.77,10.78,10.77,10.78,3200.0,9.9836,9.9929,9.9836,9.9929,3200.0
2013-06-11 11:20:00,10.78,10.79,10.78,10.78,15200.0,9.9929,10.0022,9.9929,9.9929,15200.0
2013-06-11 11:25:00,10.81,10.88,10.81,10.88,95200.0,10.0207,10.0856,10.0207,10.0856,95200.0
2013-06-11 11:30:00,10.9,10.93,10.9,10.9,64000.0,10.1041,10.1319,10.1041,10.1041,64000.0
2013-06-11 11:35:00,10.9,10.9,10.89,10.89,43200.0,10.1041,10.1041,10.0949,10.0949,43200.0
2013-06-11 11:40:00,10.89,10.9,10.88,10.89,29600.0,10.0949,10.1041,10.0856,10.0949,29600.0
2013-06-11 11:45:00,10.9,10.92,10.9,10.91,100000.0,10.1041,10.1227,10.1041,10.1134,100000.0
2013-06-11 11:50:00,10.92,10.92,10.88,10.88,21600.0,10.1227,10.1227,10.0856,10.0856,21600.0
2013-06-11 11:55:00,10.88,10.88,10.87,10.88,21600.0,10.0856,10.0856,10.0763,10.0856,21600.0
2013-06-11 12:00:00,10.87,10.89,10.87,10.89,12800.0,10.0763,10.0949,10.0763,10.0949,12800.0
2013-06-11 12:05:00,10.89,10.9,10.89,10.9,8000.0,10.0949,10.1041,10.0949,10.1041,8000.0
2013-06-11 12:10:00,10.9,10.9,10.9,10.9,1600.0,10.1041,10.1041,10.1041,10.1041,1600.0
2013-06-11 12:15:00,10.88,10.88,10.86,10.87,101600.0,10.0856,10.0856,10.067,10.0763,101600.0
2013-06-11 12:20:00,10.87,10.87,10.87,10.87,0.0,10.0763,10.0763,10.0763,10.0763,0.0
2013-06-11 12:25:00,10.87,10.87,10.87,10.87,0.0,10.0763,10.0763,10.0763,10.0763,0.0
2013-06-11 12:30:00,10.88,10.88,10.86,10.86,4800.0,10.0856,10.0856,10.067,10.067,4800.0
2013-06-11 12:35:00,10.85,10.87,10.85,10.87,12800.0,10.0578,10.0763,10.0578,10.0763,12800.0
2013-06-11 12:40:00,10.88,10.89,10.88,10.89,2400.0,10.0856,10.0949,10.0856,10.0949,2400.0
2013-06-11 12:45:00,10.88,10.88,10.88,10.88,800.0,10.0856,10.0856,10.0856,10.0856,800.0
2013-06-11 12:50:00,10.84,10.85,10.84,10.85,3200.0,10.0485,10.0578,10.0485,10.0578,3200.0
2013-06-11 12:55:00,10.86,10.86,10.86,10.86,800.0,10.067,10.067,10.067,10.067,800.0
2013-06-11 13:00:00,10.86,10.86,10.86,10.86,3200.0,10.067,10.067,10.067,10.067,3200.0
2013-06-11 13:05:00,10.85,10.86,10.85,10.86,5600.0,10.0578,10.067,10.0578,10.067,5600.0
2013-06-11 13:10:00,10.86,10.86,10.86,10.86,0.0,10.067,10.067,10.067,10.067,0.0
2013-06-11 13:15:00,10.81,10.81,10.79,10.79,44800.0,10.0207,10.0207,10.0022,10.0022,44800.0
2013-06-11 13:20:00,10.79,10.8,10.77,10.77,21600.0,10.0022,10.0114,9.9836,9.9836,21600.0
2013-06-11 13:25:00,10.8,10.8,10.8,10.8,1600.0,10.0114,10.0114,10.0114,10.0114,1600.0
2013-06-11 13:30:00,10.76,10.76,10.71,10.71,31200.0,9.9743,9.9743,9.928,9.928,31200.0
2013-06-11 13:35:00,10.7,10.73,10.69,10.73,16800.0,9.9187,9.9465,9.9095,9.9465,16800.0
2013-06-11 13:40:00,10.71,10.71,10.69,10.69,25600.0,9.928,9.928,9.9095,9.9095,25600.0
2013-06-11 13:45:00,10.71,10.72,10.71,10.72,5600.0,9.928,9.9373,9.928,9.9373,5600.0
2013-06-11 13:50:00,10.73,10.73,10.73,10.73,3200.0,9.9465,9.9465,9.9465,9.9465,3200.0
2013-06-11 13:55:00,10.69,10.69,10.68,10.68,17600.0,9.9095,9.9095,9.9002,9.9002,17600.0
2013-06-11 14:00:00,10.67,10.69,10.66,10.69,6400.0,9.8909,9.9095,9.8816,9.9095,6400.0
2013-06-11 14:05:00,10.67,10.7,10.67,10.67,8800.0,9.8909,9.9187,9.8909,9.8909,8800.0
2013-06-11 14:10:00,10.68,10.68,10.67,10.67,1600.0,9.9002,9.9002,9.8909,9.8909,1600.0
2013-06-11 14:15:00,10.71,10.71,10.71,10.71,2400.0,9.928,9.928,9.928,9.928,2400.0
2013-06-11 14:20:00,10.73,10.74,10.73,10.74,5600.0,9.9465,9.9558,9.9465,9.9558,5600.0
2013-06-11 14:25:00,10.73,10.73,10.73,10.73,7200.0,9.9465,9.9465,9.9465,9.9465,7200.0
2013-06-11 14:30:00,10.75,10.77,10.75,10.77,1600.0,9.9651,9.9836,9.9651,9.9836,1600.0
2013-06-11 14:35:00,10.76,10.76,10.76,10.76,4000.0,9.9743,9.9743,9.9743,9.9743,4000.0
2013-06-11 14:40:00,10.77,10.77,10.74,10.74,17600.0,9.9836,9.9836,9.9558,9.9558,17600.0
2013-06-11 14:45:00,10.72,10.73,10.72,10.73,7200.0,9.9373,9.9465,9.9373,9.9465,7200.0
2013-06-11 14:50:00,10.7,10.7,10.7,10.7,4000.0,9.9187,9.9187,9.9187,9.9187,4000.0
2013-06-11 14:55:00,10.79,10.79,10.79,10.79,8800.0,10.0022,10.0022,10.0022,10.0022,8800.0
2013-06-11 15:00:00,10.8,10.8,10.79,10.79,3200.0,10.0114,10.0114,10.0022,10.0022,3200.0
2013-06-11 15:05:00,10.79,10.79,10.78,10.78,16000.0,10.0022,10.0022,9.9929,9.9929,16000.0
2013-06-11 15:10:00,10.78,10.78,10.78,10.78,0.0,9.9929,9.9929,9.9929,9.9929,0.0
2013-06-11 15:15:00,10.77,10.77,10.76,10.76,13600.0,9.9836,9.9836,9.9743,9.9743,13600.0
2013-06-11 15:20:00,10.76,10.79,10.75,10.79,6400.0,9.9743,10.0022,9.9651,10.0022,6400.0
2013-06-11 15:25:00,10.77,10.77,10.74,10.74,5600.0,9.9836,9.9836,9.9558,9.9558,5600.0
2013-06-11 15:30:00,10.72,10.73,10.7,10.7,24800.0,9.9373,9.9465,9.9187,9.9187,24800.0
2013-06-11 15:35:00,10.71,10.72,10.69,10.7,80000.0,9.928,9.9373,9.9095,9.9187,80000.0
2013-06-11 15:40:00,10.69,10.69,10.66,10.67,26400.0,9.9095,9.9095,9.8816,9.8909,26400.0
2013-06-11 15:45:00,10.66,10.68,10.65,10.68,47200.0,9.8816,9.9002,9.8724,9.9002,47200.0
2013-06-11 15:50:00,10.68,10.68,10.66,10.66,12000.0,9.9002,9.9002,9.8816,9.8816,12000.0
2013-06-11 15:55:00,10.65,10.66,10.65,10.66,24000.0,9.8724,9.8816,9.8724,9.8816,24000.0
2013-06-12 09:30:00,10.89,10.92,10.87,10.89,105600.0,10.0949,10.1227,10.0763,10.0949,105600.0
2013-06-12 09:35:00,10.86,10.87,10.84,10.84,40000.0,10.067,10.0763,10.0485,10.0485,40000.0
2013-06-12 09:40:00,10.83,10.84,10.81,10.84,29600.0,10.0392,10.0485,10.0207,10.0485,29600.0
2013-06-12 09:45:00,10.81,10.81,10.78,10.8,36000.0,10.0207,10.0207,9.9929,10.0114,36000.0
2013-06-12 09:50:00,10.79,10.8,10.79,10.8,5600.0,10.0022,10.0114,10.0022,10.0114,5600.0
2013-06-12 09:55:00,10.82,10.83,10.8,10.8,106400.0,10.03,10.0392,10.0114,10.0114,106400.0
2013-06-12 10:00:00,10.78,10.78,10.72,10.73,217600.0,9.9929,9.9929,9.9373,9.9465,217600.0
2013-06-12 10:05:00,10.71,10.72,10.7,10.71,136800.0,9.928,9.9373,9.9187,9.928,136800.0
2013-06-12 10:10:00,10.69,10.72,10.67,10.72,116800.0,9.9095,9.9373,9.8909,9.9373,116800.0
2013-06-12 10:15:00,10.72,10.72,10.69,10.71,10400.0,9.9373,9.9373,9.9095,9.928,10400.0
2013-06-12 10:20:00,10.72,10.75,10.72,10.74,21600.0,9.9373,9.9651,9.9373,9.9558,21600.0
2013-06-12 10:25:00,10.75,10.75,10.75,10.75,2400.0,9.9651,9.9651,9.9651,9.9651,2400.0
2013-06-12 10:30:00,10.74,10.75,10.74,10.75,11200.0,9.9558,9.9651,9.9558,9.9651,11200.0
2013-06-12 10:35:00,10.74,10.74,10.73,10.74,20800.0,9.9558,9.9558,9.9465,9.9558,20800.0
2013-06-12 10:40:00,10.69,10.71,10.68,10.71,11200.0,9.9095,9.928,9.9002,9.928,11200.0
2013-06-12 10:45:00,10.71,10.71,10.65,10.66,104800.0,9.928,9.928,9.8724,9.8816,104800.0
2013-06-12 10:50:00,10.69,10.69,10.63,10.65,32000.0,9.9095,9.9095,9.8538,9.8724,32000.0
2013-06-12 10:55:00,10.63,10.63,10.63,10.63,11200.0,9.8538,9.8538,9.8538,9.8538,11200.0
2013-06-12 11:00:00,10.63,10.64,10.62,10.63,11200.0,9.8538,9.8631,9.8446,9.8538,11200.0
2013-06-12 11:05:00,10.64,10.68,10.64,10.66,68000.0,9.8631,9.9002,9.8631,9.8816,68000.0
2013-06-12 11:10:00,10.66,10.67,10.63,10.64,66400.0,9.8816,9.8909,9.8538,9.8631,66400.0
2013-06-12 11:15:00,10.63,10.67,10.62,10.67,12000.0,9.8538,9.8909,9.8446,9.8909,12000.0
2013-06-12 11:20:00,10.69,10.69,10.68,10.68,9600.0,9.9095,9.9095,9.9002,9.9002,9600.0
2013-06-12 11:25:00,10.68,10.68,10.66,10.66,4000.0,9.9002,9.9002,9.8816,9.8816,4000.0
2013-06-12 11:30:00,10.63,10.63,10.63,10.63,1600.0,9.8538,9.8538,9.8538,9.8538,1600.0
2013-06-12 11:35:00,10.65,10.65,10.65,10.65,3200.0,9.8724,9.8724,9.8724,9.8724,3200.0
2013-06-12 11:40:00,10.63,10.63,10.63,10.63,2400.0,9.8538,9.8538,9.8538,9.8538,2400.0
2013-06-12 11:45:00,10.61,10.61,10.55,10.55,34400.0,9.8353,9.8353,9.7797,9.7797,34400.0
2013-06-12 11:50:00,10.58,10.58,10.52,10.52,19200.0,9.8075,9.8075,9.7519,9.7519,19200.0
2013-06-12 11:55:00,10.52,10.52,10.48,10.5,29600.0,9.7519,9.7519,9.7148,9.7333,29600.0
2013-06-12 12:00:00,10.52,10.55,10.51,10.55,17600.0,9.7519,9.7797,9.7426,9.7797,17600.0
2013-06-12 12:05:00,10.54,10.55,10.53,10.55,6400.0,9.7704,9.7797,9.7611,9.7797,6400.0
2013-06-12 12:10:00,10.52,10.52,10.49,10.49,8000.0,9.7519,9.7519,9.7241,9.7241,8000.0
2013-06-12 12:15:00,10.49,10.5,10.47,10.5,27200.0,9.7241,9.7333,9.7055,9.7333,27200.0
2013-06-12 12:20:00,10.5,10.5,10.49,10.5,8000.0,9.7333,9.7333,9.7241,9.7333,8000.0
2013-06-12 12:25:00,10.53,10.53,10.51,10.51,30400.0,9.7611,9.7611,9.7426,9.7426,30400.0
2013-06-12 12:30:00,10.51,10.53,10.49,10.52,18400.0,9.7426,9.7611,9.7241,9.7519,18400.0
2013-06-12 12:35:00,10.5,10.5,10.48,10.48,28000.0,9.7333,9.7333,9.7148,9.7148,28000.0
2013-06-12 12:40:00,10.48,10.51,10.45,10.51,29600.0,9.7148,9.7426,9.687,9.7426,29600.0
2013-06-12 12:45:00,10.53,10.53,10.53,10.53,1600.0,9.7611,9.7611,9.7611,9.7611,1600.0
2013-06-12 12:50:00,10.53,10.53,10.52,10.53,10400.0,9.7611,9.7611,9.7519,9.7611,10400.0
2013-06-12 12:55:00,10.53,10.54,10.53,10.54,4000.0,9.7611,9.7704,9.7611,9.7704,4000.0
2013-06-12 13:00:00,10.54,10.54,10.53,10.53,24000.0,9.7704,9.7704,9.7611,9.7611,24000.0
2013-06-12 13:05:00,10.57,10.59,10.57,10.59,23200.0,9.7982,9.8168,9.7982,9.8168,23200.0
2013-06-12 13:10:00,10.59,10.59,10.57,10.58,29600.0,9.8168,9.8168,9.7982,9.8075,29600.0
2013-06-12 13:15:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-06-12 13:20:00,10.53,10.53,10.53,10.53,4000.0,9.7611,9.7611,9.7611,9.7611,4000.0
2013-06-12 13:25:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-06-12 13:30:00,10.54,10.54,10.54,10.54,800.0,9.7704,9.7704,9.7704,9.7704,800.0
2013-06-12 13:35:00,10.54,10.54,10.54,10.54,800.0,9.7704,9.7704,9.7704,9.7704,800.0
2013-06-12 13:40:00,10.5,10.51,10.5,10.51,68000.0,9.7333,9.7426,9.7333,9.7426,68000.0
2013-06-12 13:45:00,10.52,10.52,10.52,10.52,800.0,9.7519,9.7519,9.7519,9.7519,800.0
2013-06-12 13:50:00,10.52,10.52,10.52,10.52,0.0,9.7519,9.7519,9.7519,9.7519,0.0
2013-06-12 13:55:00,10.52,10.52,10.52,10.52,0.0,9.7519,9.7519,9.7519,9.7519,0.0
2013-06-12 14:00:00,10.56,10.56,10.51,10.51,10400.0,9.7889,9.7889,9.7426,9.7426,10400.0
2013-06-12 14:05:00,10.51,10.52,10.51,10.52,5600.0,9.7426,9.7519,9.7426,9.7519,5600.0
2013-06-12 14:10:00,10.53,10.53,10.46,10.46,21600.0,9.7611,9.7611,9.6963,9.6963,21600.0
2013-06-12 14:15:00,10.46,10.46,10.43,10.44,18400.0,9.6963,9.6963,9.6684,9.6777,18400.0
2013-06-12 14:20:00,10.46,10.49,10.46,10.49,13600.0,9.6963,9.7241,9.6963,9.7241,13600.0
2013-06-12 14:25:00,10.47,10.47,10.46,10.46,8800.0,9.7055,9.7055,9.6963,9.6963,8800.0
2013-06-12 14:30:00,10.45,10.45,10.42,10.42,26400.0,9.687,9.687,9.6592,9.6592,26400.0
2013-06-12 14:35:00,10.43,10.43,10.42,10.43,23200.0,9.6684,9.6684,9.6592,9.6684,23200.0
2013-06-12 14:40:00,10.43,10.46,10.43,10.45,13600.0,9.6684,9.6963,9.6684,9.687,13600.0
2013-06-12 14:45:00,10.44,10.44,10.42,10.42,12000.0,9.6777,9.6777,9.6592,9.6592,12000.0
2013-06-12 14:50:00,10.42,10.43,10.4,10.4,8800.0,9.6592,9.6684,9.6406,9.6406,8800.0
2013-06-12 14:55:00,10.42,10.42,10.42,10.42,1600.0,9.6592,9.6592,9.6592,9.6592,1600.0
2013-06-12 15:00:00,10.43,10.43,10.4,10.4,36800.0,9.6684,9.6684,9.6406,9.6406,36800.0
2013-06-12 15:05:00,10.4,10.42,10.39,10.41,31200.0,9.6406,9.6592,9.6314,9.6499,31200.0
2013-06-12 15:10:00,10.39,10.39,10.39,10.39,800.0,9.6314,9.6314,9.6314,9.6314,800.0
2013-06-12 15:15:00,10.41,10.41,10.37,10.37,11200.0,9.6499,9.6499,9.6128,9.6128,11200.0
2013-06-12 15:20:00,10.37,10.42,10.37,10.42,52800.0,9.6128,9.6592,9.6128,9.6592,52800.0
2013-06-12 15:25:00,10.41,10.44,10.4,10.44,11200.0,9.6499,9.6777,9.6406,9.6777,11200.0
2013-06-12 15:30:00,10.43,10.43,10.4,10.4,32800.0,9.6684,9.6684,9.6406,9.6406,32800.0
2013-06-12 15:35:00,10.39,10.41,10.39,10.4,14400.0,9.6314,9.6499,9.6314,9.6406,14400.0
2013-06-12 15:40:00,10.4,10.4,10.38,10.4,20000.0,9.6406,9.6406,9.6221,9.6406,20000.0
2013-06-12 15:45:00,10.4,10.45,10.4,10.43,40800.0,9.6406,9.687,9.6406,9.6684,40800.0
2013-06-12 15:50:00,10.45,10.45,10.42,10.43,41600.0,9.687,9.687,9.6592,9.6684,41600.0
2013-06-12 15:55:00,10.43,10.43,10.39,10.4,132000.0,9.6684,9.6684,9.6314,9.6406,132000.0
2013-06-13 09:30:00,10.38,10.41,10.34,10.34,96000.0,9.6221,9.6499,9.585,9.585,96000.0
2013-06-13 09:35:00,10.33,10.35,10.32,10.35,108800.0,9.5757,9.5943,9.5665,9.5943,108800.0
2013-06-13 09:40:00,10.34,10.39,10.34,10.38,78400.0,9.585,9.6314,9.585,9.6221,78400.0
2013-06-13 09:45:00,10.39,10.4,10.36,10.37,42400.0,9.6314,9.6406,9.6036,9.6128,42400.0
2013-06-13 09:50:00,10.37,10.41,10.34,10.41,85600.0,9.6128,9.6499,9.585,9.6499,85600.0
2013-06-13 09:55:00,10.4,10.43,10.4,10.42,8000.0,9.6406,9.6684,9.6406,9.6592,8000.0
2013-06-13 10:00:00,10.43,10.48,10.43,10.47,16800.0,9.6684,9.7148,9.6684,9.7055,16800.0
2013-06-13 10:05:00,10.47,10.47,10.42,10.43,99200.0,9.7055,9.7055,9.6592,9.6684,99200.0
2013-06-13 10:10:00,10.42,10.42,10.38,10.38,38400.0,9.6592,9.6592,9.6221,9.6221,38400.0
2013-06-13 10:15:00,10.39,10.45,10.39,10.45,17600.0,9.6314,9.687,9.6314,9.687,17600.0
2013-06-13 10:20:00,10.45,10.46,10.41,10.42,38400.0,9.687,9.6963,9.6499,9.6592,38400.0
2013-06-13 10:25:00,10.44,10.44,10.43,10.43,13600.0,9.6777,9.6777,9.6684,9.6684,13600.0
2013-06-13 10:30:00,10.46,10.48,10.46,10.48,36000.0,9.6963,9.7148,9.6963,9.7148,36000.0
2013-06-13 10:35:00,10.47,10.48,10.47,10.47,16800.0,9.7055,9.7148,9.7055,9.7055,16800.0
2013-06-13 10:40:00,10.47,10.47,10.46,10.46,36800.0,9.7055,9.7055,9.6963,9.6963,36800.0
2013-06-13 10:45:00,10.49,10.49,10.47,10.47,6400.0,9.7241,9.7241,9.7055,9.7055,6400.0
2013-06-13 10:50:00,10.49,10.5,10.48,10.5,29600.0,9.7241,9.7333,9.7148,9.7333,29600.0
2013-06-13 10:55:00,10.47,10.47,10.46,10.46,2400.0,9.7055,9.7055,9.6963,9.6963,2400.0
2013-06-13 11:00:00,10.46,10.46,10.46,10.46,4000.0,9.6963,9.6963,9.6963,9.6963,4000.0
2013-06-13 11:05:00,10.44,10.47,10.43,10.47,20000.0,9.6777,9.7055,9.6684,9.7055,20000.0
2013-06-13 11:10:00,10.47,10.47,10.47,10.47,8800.0,9.7055,9.7055,9.7055,9.7055,8800.0
2013-06-13 11:15:00,10.48,10.48,10.47,10.48,15200.0,9.7148,9.7148,9.7055,9.7148,15200.0
2013-06-13 11:20:00,10.49,10.5,10.49,10.5,32800.0,9.7241,9.7333,9.7241,9.7333,32800.0
2013-06-13 11:25:00,10.5,10.5,10.5,10.5,800.0,9.7333,9.7333,9.7333,9.7333,800.0
2013-06-13 11:30:00,10.49,10.49,10.49,10.49,6400.0,9.7241,9.7241,9.7241,9.7241,6400.0
2013-06-13 11:35:00,10.48,10.5,10.48,10.5,31200.0,9.7148,9.7333,9.7148,9.7333,31200.0
2013-06-13 11:40:00,10.51,10.52,10.51,10.52,16800.0,9.7426,9.7519,9.7426,9.7519,16800.0
2013-06-13 11:45:00,10.52,10.53,10.52,10.53,6400.0,9.7519,9.7611,9.7519,9.7611,6400.0
2013-06-13 11:50:00,10.53,10.53,10.52,10.52,7200.0,9.7611,9.7611,9.7519,9.7519,7200.0
2013-06-13 11:55:00,10.51,10.51,10.51,10.51,1600.0,9.7426,9.7426,9.7426,9.7426,1600.0
2013-06-13 12:00:00,10.53,10.53,10.53,10.53,34400.0,9.7611,9.7611,9.7611,9.7611,34400.0
2013-06-13 12:05:00,10.53,10.53,10.51,10.51,44800.0,9.7611,9.7611,9.7426,9.7426,44800.0
2013-06-13 12:10:00,10.51,10.51,10.51,10.51,20000.0,9.7426,9.7426,9.7426,9.7426,20000.0
2013-06-13 12:15:00,10.51,10.51,10.51,10.51,7200.0,9.7426,9.7426,9.7426,9.7426,7200.0
2013-06-13 12:20:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-06-13 12:25:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-06-13 12:30:00,10.5,10.52,10.5,10.52,4000.0,9.7333,9.7519,9.7333,9.7519,4000.0
2013-06-13 12:35:00,10.54,10.55,10.54,10.55,34400.0,9.7704,9.7797,9.7704,9.7797,34400.0
2013-06-13 12:40:00,10.55,10.55,10.54,10.55,159200.0,9.7797,9.7797,9.7704,9.7797,159200.0
2013-06-13 12:45:00,10.55,10.56,10.55,10.56,25600.0,9.7797,9.7889,9.7797,9.7889,25600.0
2013-06-13 12:50:00,10.56,10.56,10.55,10.55,21600.0,9.7889,9.7889,9.7797,9.7797,21600.0
2013-06-13 12:55:00,10.59,10.6,10.59,10.6,39200.0,9.8168,9.826,9.8168,9.826,39200.0
2013-06-13 13:00:00,10.62,10.62,10.58,10.58,10400.0,9.8446,9.8446,9.8075,9.8075,10400.0
2013-06-13 13:05:00,10.58,10.58,10.57,10.58,6400.0,9.8075,9.8075,9.7982,9.8075,6400.0
2013-06-13 13:10:00,10.56,10.59,10.56,10.59,20000.0,9.7889,9.8168,9.7889,9.8168,20000.0
2013-06-13 13:15:00,10.58,10.6,10.58,10.59,19200.0,9.8075,9.826,9.8075,9.8168,19200.0
2013-06-13 13:20:00,10.58,10.58,10.58,10.58,4800.0,9.8075,9.8075,9.8075,9.8075,4800.0
2013-06-13 13:25:00,10.57,10.57,10.57,10.57,800.0,9.7982,9.7982,9.7982,9.7982,800.0
2013-06-13 13:30:00,10.6,10.62,10.6,10.62,2400.0,9.826,9.8446,9.826,9.8446,2400.0
2013-06-13 13:35:00,10.58,10.58,10.58,10.58,3200.0,9.8075,9.8075,9.8075,9.8075,3200.0
2013-06-13 13:40:00,10.56,10.58,10.56,10.58,2400.0,9.7889,9.8075,9.7889,9.8075,2400.0
2013-06-13 13:45:00,10.56,10.58,10.55,10.58,13600.0,9.7889,9.8075,9.7797,9.8075,13600.0
2013-06-13 13:50:00,10.58,10.6,10.58,10.6,6400.0,9.8075,9.826,9.8075,9.826,6400.0
2013-06-13 13:55:00,10.6,10.6,10.6,10.6,0.0,9.826,9.826,9.826,9.826,0.0
2013-06-13 14:00:00,10.61,10.63,10.61,10.63,8800.0,9.8353,9.8538,9.8353,9.8538,8800.0
2013-06-13 14:05:00,10.64,10.64,10.64,10.64,1600.0,9.8631,9.8631,9.8631,9.8631,1600.0
2013-06-13 14:10:00,10.64,10.64,10.62,10.64,9600.0,9.8631,9.8631,9.8446,9.8631,9600.0
2013-06-13 14:15:00,10.64,10.67,10.64,10.66,30400.0,9.8631,9.8909,9.8631,9.8816,30400.0
2013-06-13 14:20:00,10.66,10.67,10.66,10.66,10400.0,9.8816,9.8909,9.8816,9.8816,10400.0
2013-06-13 14:25:00,10.66,10.66,10.66,10.66,0.0,9.8816,9.8816,9.8816,9.8816,0.0
2013-06-13 14:30:00,10.67,10.67,10.67,10.67,800.0,9.8909,9.8909,9.8909,9.8909,800.0
2013-06-13 14:35:00,10.66,10.66,10.66,10.66,800.0,9.8816,9.8816,9.8816,9.8816,800.0
2013-06-13 14:40:00,10.66,10.67,10.65,10.65,26400.0,9.8816,9.8909,9.8724,9.8724,26400.0
2013-06-13 14:45:00,10.65,10.65,10.64,10.64,11200.0,9.8724,9.8724,9.8631,9.8631,11200.0
2013-06-13 14:50:00,10.64,10.66,10.64,10.66,15200.0,9.8631,9.8816,9.8631,9.8816,15200.0
2013-06-13 14:55:00,10.65,10.67,10.65,10.67,4800.0,9.8724,9.8909,9.8724,9.8909,4800.0
2013-06-13 15:00:00,10.68,10.7,10.68,10.7,79200.0,9.9002,9.9187,9.9002,9.9187,79200.0
2013-06-13 15:05:00,10.7,10.72,10.69,10.72,5600.0,9.9187,9.9373,9.9095,9.9373,5600.0
2013-06-13 15:10:00,10.71,10.71,10.71,10.71,4000.0,9.928,9.928,9.928,9.928,4000.0
2013-06-13 15:15:00,10.74,10.74,10.74,10.74,7200.0,9.9558,9.9558,9.9558,9.9558,7200.0
2013-06-13 15:20:00,10.72,10.72,10.72,10.72,17600.0,9.9373,9.9373,9.9373,9.9373,17600.0
2013-06-13 15:25:00,10.73,10.75,10.72,10.75,25600.0,9.9465,9.9651,9.9373,9.9651,25600.0
2013-06-13 15:30:00,10.74,10.74,10.73,10.73,12800.0,9.9558,9.9558,9.9465,9.9465,12800.0
2013-06-13 15:35:00,10.71,10.75,10.71,10.74,23200.0,9.928,9.9651,9.928,9.9558,23200.0
2013-06-13 15:40:00,10.75,10.8,10.75,10.8,72000.0,9.9651,10.0114,9.9651,10.0114,72000.0
2013-06-13 15:45:00,10.8,10.83,10.79,10.8,49600.0,10.0114,10.0392,10.0022,10.0114,49600.0
2013-06-13 15:50:00,10.8,10.8,10.78,10.79,47200.0,10.0114,10.0114,9.9929,10.0022,47200.0
2013-06-13 15:55:00,10.78,10.81,10.77,10.78,86400.0,9.9929,10.0207,9.9836,9.9929,86400.0
2013-06-14 09:30:00,10.77,10.77,10.72,10.74,27200.0,9.9836,9.9836,9.9373,9.9558,27200.0
2013-06-14 09:35:00,10.76,10.76,10.72,10.72,56000.0,9.9743,9.9743,9.9373,9.9373,56000.0
2013-06-14 09:40:00,10.72,10.74,10.72,10.74,17600.0,9.9373,9.9558,9.9373,9.9558,17600.0
2013-06-14 09:45:00,10.74,10.79,10.74,10.78,62400.0,9.9558,10.0022,9.9558,9.9929,62400.0
2013-06-14 09:50:00,10.78,10.78,10.76,10.76,39200.0,9.9929,9.9929,9.9743,9.9743,39200.0
2013-06-14 09:55:00,10.75,10.8,10.74,10.8,25600.0,9.9651,10.0114,9.9558,10.0114,25600.0
2013-06-14 10:00:00,10.8,10.84,10.8,10.84,48000.0,10.0114,10.0485,10.0114,10.0485,48000.0
2013-06-14 10:05:00,10.83,10.84,10.82,10.82,23200.0,10.0392,10.0485,10.03,10.03,23200.0
2013-06-14 10:10:00,10.82,10.82,10.8,10.81,17600.0,10.03,10.03,10.0114,10.0207,17600.0
2013-06-14 10:15:00,10.81,10.82,10.79,10.8,34400.0,10.0207,10.03,10.0022,10.0114,34400.0
2013-06-14 10:20:00,10.81,10.81,10.8,10.8,2400.0,10.0207,10.0207,10.0114,10.0114,2400.0
2013-06-14 10:25:00,10.81,10.81,10.77,10.77,22400.0,10.0207,10.0207,9.9836,9.9836,22400.0
2013-06-14 10:30:00,10.77,10.78,10.77,10.77,9600.0,9.9836,9.9929,9.9836,9.9836,9600.0
2013-06-14 10:35:00,10.78,10.78,10.73,10.73,25600.0,9.9929,9.9929,9.9465,9.9465,25600.0
2013-06-14 10:40:00,10.75,10.76,10.75,10.76,25600.0,9.9651,9.9743,9.9651,9.9743,25600.0
2013-06-14 10:45:00,10.76,10.76,10.7,10.7,27200.0,9.9743,9.9743,9.9187,9.9187,27200.0
2013-06-14 10:50:00,10.69,10.69,10.65,10.65,27200.0,9.9095,9.9095,9.8724,9.8724,27200.0
2013-06-14 10:55:00,10.65,10.67,10.62,10.62,37600.0,9.8724,9.8909,9.8446,9.8446,37600.0
2013-06-14 11:00:00,10.62,10.64,10.6,10.64,39200.0,9.8446,9.8631,9.826,9.8631,39200.0
2013-06-14 11:05:00,10.63,10.65,10.63,10.64,30400.0,9.8538,9.8724,9.8538,9.8631,30400.0
2013-06-14 11:10:00,10.64,10.65,10.64,10.64,25600.0,9.8631,9.8724,9.8631,9.8631,25600.0
2013-06-14 11:15:00,10.64,10.65,10.63,10.63,16000.0,9.8631,9.8724,9.8538,9.8538,16000.0
2013-06-14 11:20:00,10.64,10.66,10.64,10.66,3200.0,9.8631,9.8816,9.8631,9.8816,3200.0
2013-06-14 11:25:00,10.66,10.67,10.65,10.66,32000.0,9.8816,9.8909,9.8724,9.8816,32000.0
2013-06-14 11:30:00,10.67,10.67,10.61,10.61,17600.0,9.8909,9.8909,9.8353,9.8353,17600.0
2013-06-14 11:35:00,10.61,10.61,10.61,10.61,0.0,9.8353,9.8353,9.8353,9.8353,0.0
2013-06-14 11:40:00,10.65,10.65,10.61,10.61,8800.0,9.8724,9.8724,9.8353,9.8353,8800.0
2013-06-14 11:45:00,10.6,10.6,10.57,10.57,12800.0,9.826,9.826,9.7982,9.7982,12800.0
2013-06-14 11:50:00,10.58,10.6,10.58,10.6,28000.0,9.8075,9.826,9.8075,9.826,28000.0
2013-06-14 11:55:00,10.61,10.64,10.61,10.63,11200.0,9.8353,9.8631,9.8353,9.8538,11200.0
2013-06-14 12:00:00,10.6,10.6,10.58,10.59,8800.0,9.826,9.826,9.8075,9.8168,8800.0
2013-06-14 12:05:00,10.62,10.63,10.6,10.63,4000.0,9.8446,9.8538,9.826,9.8538,4000.0
2013-06-14 12:10:00,10.63,10.63,10.61,10.61,13600.0,9.8538,9.8538,9.8353,9.8353,13600.0
2013-06-14 12:15:00,10.61,10.61,10.61,10.61,0.0,9.8353,9.8353,9.8353,9.8353,0.0
2013-06-14 12:20:00,10.62,10.62,10.61,10.62,7200.0,9.8446,9.8446,9.8353,9.8446,7200.0
2013-06-14 12:25:00,10.61,10.62,10.61,10.62,3200.0,9.8353,9.8446,9.8353,9.8446,3200.0
2013-06-14 12:30:00,10.6,10.6,10.6,10.6,3200.0,9.826,9.826,9.826,9.826,3200.0
2013-06-14 12:35:00,10.63,10.63,10.63,10.63,1600.0,9.8538,9.8538,9.8538,9.8538,1600.0
2013-06-14 12:40:00,10.63,10.65,10.63,10.65,1600.0,9.8538,9.8724,9.8538,9.8724,1600.0
2013-06-14 12:45:00,10.65,10.65,10.65,10.65,5600.0,9.8724,9.8724,9.8724,9.8724,5600.0
2013-06-14 12:50:00,10.64,10.64,10.63,10.63,2400.0,9.8631,9.8631,9.8538,9.8538,2400.0
2013-06-14 12:55:00,10.58,10.58,10.58,10.58,3200.0,9.8075,9.8075,9.8075,9.8075,3200.0
2013-06-14 13:00:00,10.58,10.58,10.56,10.56,60800.0,9.8075,9.8075,9.7889,9.7889,60800.0
2013-06-14 13:05:00,10.54,10.54,10.54,10.54,4800.0,9.7704,9.7704,9.7704,9.7704,4800.0
2013-06-14 13:10:00,10.56,10.57,10.56,10.57,12000.0,9.7889,9.7982,9.7889,9.7982,12000.0
2013-06-14 13:15:00,10.58,10.58,10.54,10.54,16000.0,9.8075,9.8075,9.7704,9.7704,16000.0
2013-06-14 13:20:00,10.53,10.53,10.53,10.53,4800.0,9.7611,9.7611,9.7611,9.7611,4800.0
2013-06-14 13:25:00,10.51,10.52,10.5,10.52,6400.0,9.7426,9.7519,9.7333,9.7519,6400.0
2013-06-14 13:30:00,10.52,10.54,10.52,10.54,8800.0,9.7519,9.7704,9.7519,9.7704,8800.0
2013-06-14 13:35:00,10.52,10.52,10.52,10.52,800.0,9.7519,9.7519,9.7519,9.7519,800.0
2013-06-14 13:40:00,10.52,10.55,10.52,10.55,10400.0,9.7519,9.7797,9.7519,9.7797,10400.0
2013-06-14 13:45:00,10.55,10.55,10.55,10.55,11200.0,9.7797,9.7797,9.7797,9.7797,11200.0
2013-06-14 13:50:00,10.55,10.55,10.53,10.53,17600.0,9.7797,9.7797,9.7611,9.7611,17600.0
2013-06-14 13:55:00,10.54,10.54,10.54,10.54,4000.0,9.7704,9.7704,9.7704,9.7704,4000.0
2013-06-14 14:00:00,10.51,10.51,10.51,10.51,3200.0,9.7426,9.7426,9.7426,9.7426,3200.0
2013-06-14 14:05:00,10.52,10.55,10.52,10.55,18400.0,9.7519,9.7797,9.7519,9.7797,18400.0
2013-06-14 14:10:00,10.56,10.56,10.56,10.56,3200.0,9.7889,9.7889,9.7889,9.7889,3200.0
2013-06-14 14:15:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-06-14 14:20:00,10.56,10.56,10.56,10.56,0.0,9.7889,9.7889,9.7889,9.7889,0.0
2013-06-14 14:25:00,10.62,10.62,10.6,10.6,7200.0,9.8446,9.8446,9.826,9.826,7200.0
2013-06-14 14:30:00,10.6,10.6,10.6,10.6,0.0,9.826,9.826,9.826,9.826,0.0
2013-06-14 14:35:00,10.6,10.6,10.6,10.6,800.0,9.826,9.826,9.826,9.826,800.0
2013-06-14 14:40:00,10.61,10.61,10.6,10.6,10400.0,9.8353,9.8353,9.826,9.826,10400.0
2013-06-14 14:45:00,10.59,10.59,10.59,10.59,800.0,9.8168,9.8168,9.8168,9.8168,800.0
2013-06-14 14:50:00,10.59,10.59,10.59,10.59,0.0,9.8168,9.8168,9.8168,9.8168,0.0
2013-06-14 14:55:00,10.56,10.56,10.53,10.53,4800.0,9.7889,9.7889,9.7611,9.7611,4800.0
2013-06-14 15:00:00,10.58,10.58,10.58,10.58,1600.0,9.8075,9.8075,9.8075,9.8075,1600.0
2013-06-14 15:05:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-06-14 15:10:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-06-14 15:15:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-06-14 15:20:00,10.63,10.64,10.62,10.62,8000.0,9.8538,9.8631,9.8446,9.8446,8000.0
2013-06-14 15:25:00,10.62,10.63,10.59,10.59,4000.0,9.8446,9.8538,9.8168,9.8168,4000.0
2013-06-14 15:30:00,10.6,10.61,10.6,10.6,4000.0,9.826,9.8353,9.826,9.826,4000.0
2013-06-14 15:35:00,10.58,10.6,10.58,10.6,8000.0,9.8075,9.826,9.8075,9.826,8000.0
2013-06-14 15:40:00,10.6,10.6,10.55,10.55,2400.0,9.826,9.826,9.7797,9.7797,2400.0
2013-06-14 15:45:00,10.58,10.58,10.58,10.58,800.0,9.8075,9.8075,9.8075,9.8075,800.0
2013-06-14 15:50:00,10.56,10.58,10.56,10.57,52800.0,9.7889,9.8075,9.7889,9.7982,52800.0
2013-06-14 15:55:00,10.57,10.58,10.56,10.56,60800.0,9.7982,9.8075,9.7889,9.7889,60800.0
2013-06-17 09:30:00,10.77,10.86,10.77,10.85,164800.0,9.9836,10.067,9.9836,10.0578,164800.0
2013-06-17 09:35:00,10.86,10.88,10.84,10.87,96800.0,10.067,10.0856,10.0485,10.0763,96800.0
2013-06-17 09:40:00,10.87,10.89,10.85,10.89,23200.0,10.0763,10.0949,10.0578,10.0949,23200.0
2013-06-17 09:45:00,10.91,10.92,10.89,10.89,35200.0,10.1134,10.1227,10.0949,10.0949,35200.0
2013-06-17 09:50:00,10.9,10.9,10.88,10.9,24000.0,10.1041,10.1041,10.0856,10.1041,24000.0
2013-06-17 09:55:00,10.9,10.9,10.88,10.88,56000.0,10.1041,10.1041,10.0856,10.0856,56000.0
2013-06-17 10:00:00,10.89,10.9,10.87,10.87,61600.0,10.0949,10.1041,10.0763,10.0763,61600.0
2013-06-17 10:05:00,10.87,10.9,10.87,10.89,8800.0,10.0763,10.1041,10.0763,10.0949,8800.0
2013-06-17 10:10:00,10.89,10.91,10.89,10.9,9600.0,10.0949,10.1134,10.0949,10.1041,9600.0
2013-06-17 10:15:00,10.9,10.91,10.89,10.91,14400.0,10.1041,10.1134,10.0949,10.1134,14400.0
2013-06-17 10:20:00,10.91,10.91,10.91,10.91,0.0,10.1134,10.1134,10.1134,10.1134,0.0
2013-06-17 10:25:00,10.91,10.91,10.91,10.91,800.0,10.1134,10.1134,10.1134,10.1134,800.0
2013-06-17 10:30:00,10.91,10.92,10.9,10.92,32800.0,10.1134,10.1227,10.1041,10.1227,32800.0
2013-06-17 10:35:00,10.9,10.91,10.9,10.9,8800.0,10.1041,10.1134,10.1041,10.1041,8800.0
2013-06-17 10:40:00,10.89,10.89,10.89,10.89,7200.0,10.0949,10.0949,10.0949,10.0949,7200.0
2013-06-17 10:45:00,10.9,10.9,10.9,10.9,4800.0,10.1041,10.1041,10.1041,10.1041,4800.0
2013-06-17 10:50:00,10.9,10.91,10.9,10.9,15200.0,10.1041,10.1134,10.1041,10.1041,15200.0
2013-06-17 10:55:00,10.9,10.93,10.9,10.93,65600.0,10.1041,10.1319,10.1041,10.1319,65600.0
2013-06-17 11:00:00,10.92,10.92,10.92,10.92,1600.0,10.1227,10.1227,10.1227,10.1227,1600.0
2013-06-17 11:05:00,10.93,10.93,10.92,10.93,41600.0,10.1319,10.1319,10.1227,10.1319,41600.0
2013-06-17 11:10:00,10.95,10.95,10.95,10.95,1600.0,10.1505,10.1505,10.1505,10.1505,1600.0
2013-06-17 11:15:00,10.95,10.95,10.93,10.93,40000.0,10.1505,10.1505,10.1319,10.1319,40000.0
2013-06-17 11:20:00,10.92,10.92,10.91,10.91,20000.0,10.1227,10.1227,10.1134,10.1134,20000.0
2013-06-17 11:25:00,10.91,10.91,10.9,10.9,16000.0,10.1134,10.1134,10.1041,10.1041,16000.0
2013-06-17 11:30:00,10.91,10.91,10.9,10.91,4800.0,10.1134,10.1134,10.1041,10.1134,4800.0
2013-06-17 11:35:00,10.91,10.91,10.88,10.88,2400.0,10.1134,10.1134,10.0856,10.0856,2400.0
2013-06-17 11:40:00,10.9,10.9,10.88,10.88,176000.0,10.1041,10.1041,10.0856,10.0856,176000.0
2013-06-17 11:45:00,10.89,10.89,10.88,10.88,19200.0,10.0949,10.0949,10.0856,10.0856,19200.0
2013-06-17 11:50:00,10.89,10.89,10.88,10.88,43200.0,10.0949,10.0949,10.0856,10.0856,43200.0
2013-06-17 11:55:00,10.88,10.9,10.88,10.9,16800.0,10.0856,10.1041,10.0856,10.1041,16800.0
2013-06-17 12:00:00,10.89,10.9,10.89,10.9,4800.0,10.0949,10.1041,10.0949,10.1041,4800.0
2013-06-17 12:05:00,10.9,10.9,10.9,10.9,800.0,10.1041,10.1041,10.1041,10.1041,800.0
2013-06-17 12:10:00,10.88,10.88,10.88,10.88,17600.0,10.0856,10.0856,10.0856,10.0856,17600.0
2013-06-17 12:15:00,10.88,10.88,10.88,10.88,800.0,10.0856,10.0856,10.0856,10.0856,800.0
2013-06-17 12:20:00,10.88,10.88,10.88,10.88,0.0,10.0856,10.0856,10.0856,10.0856,0.0
2013-06-17 12:25:00,10.88,10.88,10.88,10.88,800.0,10.0856,10.0856,10.0856,10.0856,800.0
2013-06-17 12:30:00,10.88,10.88,10.88,10.88,4000.0,10.0856,10.0856,10.0856,10.0856,4000.0
2013-06-17 12:35:00,10.88,10.88,10.88,10.88,0.0,10.0856,10.0856,10.0856,10.0856,0.0
2013-06-17 12:40:00,10.88,10.89,10.88,10.88,8000.0,10.0856,10.0949,10.0856,10.0856,8000.0
2013-06-17 12:45:00,10.91,10.91,10.91,10.91,800.0,10.1134,10.1134,10.1134,10.1134,800.0
2013-06-17 12:50:00,10.9,10.9,10.9,10.9,1600.0,10.1041,10.1041,10.1041,10.1041,1600.0
2013-06-17 12:55:00,10.88,10.88,10.88,10.88,1600.0,10.0856,10.0856,10.0856,10.0856,1600.0
2013-06-17 13:00:00,10.9,10.9,10.9,10.9,800.0,10.1041,10.1041,10.1041,10.1041,800.0
2013-06-17 13:05:00,10.9,10.9,10.9,10.9,0.0,10.1041,10.1041,10.1041,10.1041,0.0
2013-06-17 13:10:00,10.88,10.88,10.88,10.88,800.0,10.0856,10.0856,10.0856,10.0856,800.0
2013-06-17 13:15:00,10.88,10.88,10.88,10.88,57600.0,10.0856,10.0856,10.0856,10.0856,57600.0
2013-06-17 13:20:00,10.9,10.93,10.9,10.93,8000.0,10.1041,10.1319,10.1041,10.1319,8000.0
2013-06-17 13:25:00,10.92,10.92,10.92,10.92,800.0,10.1227,10.1227,10.1227,10.1227,800.0
2013-06-17 13:30:00,10.91,10.91,10.91,10.91,800.0,10.1134,10.1134,10.1134,10.1134,800.0
2013-06-17 13:35:00,10.94,10.94,10.93,10.93,1600.0,10.1412,10.1412,10.1319,10.1319,1600.0
2013-06-17 13:40:00,10.92,10.92,10.92,10.92,1600.0,10.1227,10.1227,10.1227,10.1227,1600.0
2013-06-17 13:45:00,10.92,10.93,10.91,10.91,18400.0,10.1227,10.1319,10.1134,10.1134,18400.0
2013-06-17 13:50:00,10.91,10.91,10.91,10.91,0.0,10.1134,10.1134,10.1134,10.1134,0.0
2013-06-17 13:55:00,10.91,10.91,10.91,10.91,0.0,10.1134,10.1134,10.1134,10.1134,0.0
2013-06-17 14:00:00,10.9,10.91,10.9,10.9,7200.0,10.1041,10.1134,10.1041,10.1041,7200.0
2013-06-17 14:05:00,10.88,10.88,10.88,10.88,23200.0,10.0856,10.0856,10.0856,10.0856,23200.0
2013-06-17 14:10:00,10.84,10.88,10.84,10.88,20000.0,10.0485,10.0856,10.0485,10.0856,20000.0
2013-06-17 14:15:00,10.84,10.84,10.84,10.84,27200.0,10.0485,10.0485,10.0485,10.0485,27200.0
2013-06-17 14:20:00,10.81,10.81,10.8,10.8,6400.0,10.0207,10.0207,10.0114,10.0114,6400.0
2013-06-17 14:25:00,10.77,10.78,10.76,10.76,28000.0,9.9836,9.9929,9.9743,9.9743,28000.0
2013-06-17 14:30:00,10.76,10.79,10.76,10.79,3200.0,9.9743,10.0022,9.9743,10.0022,3200.0
2013-06-17 14:35:00,10.79,10.79,10.79,10.79,800.0,10.0022,10.0022,10.0022,10.0022,800.0
2013-06-17 14:40:00,10.79,10.79,10.79,10.79,0.0,10.0022,10.0022,10.0022,10.0022,0.0
2013-06-17 14:45:00,10.75,10.75,10.7,10.7,30400.0,9.9651,9.9651,9.9187,9.9187,30400.0
2013-06-17 14:50:00,10.68,10.68,10.65,10.65,5600.0,9.9002,9.9002,9.8724,9.8724,5600.0
2013-06-17 14:55:00,10.67,10.67,10.67,10.67,6400.0,9.8909,9.8909,9.8909,9.8909,6400.0
2013-06-17 15:00:00,10.68,10.71,10.66,10.71,34400.0,9.9002,9.928,9.8816,9.928,34400.0
2013-06-17 15:05:00,10.71,10.72,10.7,10.7,15200.0,9.928,9.9373,9.9187,9.9187,15200.0
2013-06-17 15:10:00,10.7,10.71,10.68,10.69,11200.0,9.9187,9.928,9.9002,9.9095,11200.0
2013-06-17 15:15:00,10.7,10.7,10.7,10.7,4000.0,9.9187,9.9187,9.9187,9.9187,4000.0
2013-06-17 15:20:00,10.69,10.69,10.69,10.69,800.0,9.9095,9.9095,9.9095,9.9095,800.0
2013-06-17 15:25:00,10.7,10.7,10.69,10.7,3200.0,9.9187,9.9187,9.9095,9.9187,3200.0
2013-06-17 15:30:00,10.75,10.77,10.74,10.76,66400.0,9.9651,9.9836,9.9558,9.9743,66400.0
2013-06-17 15:35:00,10.8,10.82,10.79,10.82,8800.0,10.0114,10.03,10.0022,10.03,8800.0
2013-06-17 15:40:00,10.81,10.81,10.79,10.79,16800.0,10.0207,10.0207,10.0022,10.0022,16800.0
2013-06-17 15:45:00,10.79,10.81,10.79,10.79,23200.0,10.0022,10.0207,10.0022,10.0022,23200.0
2013-06-17 15:50:00,10.78,10.78,10.75,10.76,9600.0,9.9929,9.9929,9.9651,9.9743,9600.0
2013-06-17 15:55:00,10.76,10.8,10.76,10.78,40000.0,9.9743,10.0114,9.9743,9.9929,40000.0
2013-06-18 09:30:00,10.83,10.9,10.82,10.89,152800.0,10.0392,10.1041,10.03,10.0949,152800.0
2013-06-18 09:35:00,10.88,10.92,10.87,10.9,103200.0,10.0856,10.1227,10.0763,10.1041,103200.0
2013-06-18 09:40:00,10.9,10.91,10.88,10.91,108000.0,10.1041,10.1134,10.0856,10.1134,108000.0
2013-06-18 09:45:00,10.91,10.96,10.87,10.91,104800.0,10.1134,10.1597,10.0763,10.1134,104800.0
2013-06-18 09:50:00,10.92,10.93,10.9,10.92,56000.0,10.1227,10.1319,10.1041,10.1227,56000.0
2013-06-18 09:55:00,10.92,10.93,10.9,10.91,25600.0,10.1227,10.1319,10.1041,10.1134,25600.0
2013-06-18 10:00:00,10.91,10.91,10.88,10.88,19200.0,10.1134,10.1134,10.0856,10.0856,19200.0
2013-06-18 10:05:00,10.91,10.92,10.89,10.9,21600.0,10.1134,10.1227,10.0949,10.1041,21600.0
2013-06-18 10:10:00,10.9,10.92,10.9,10.92,3200.0,10.1041,10.1227,10.1041,10.1227,3200.0
2013-06-18 10:15:00,10.93,10.95,10.93,10.95,51200.0,10.1319,10.1505,10.1319,10.1505,51200.0
2013-06-18 10:20:00,10.94,10.95,10.94,10.95,1600.0,10.1412,10.1505,10.1412,10.1505,1600.0
2013-06-18 10:25:00,10.94,10.95,10.94,10.94,12800.0,10.1412,10.1505,10.1412,10.1412,12800.0
2013-06-18 10:30:00,10.95,10.97,10.95,10.97,67200.0,10.1505,10.169,10.1505,10.169,67200.0
2013-06-18 10:35:00,10.97,11.0,10.97,10.99,36800.0,10.169,10.1968,10.169,10.1876,36800.0
2013-06-18 10:40:00,11.0,11.01,10.99,10.99,28000.0,10.1968,10.2061,10.1876,10.1876,28000.0
2013-06-18 10:45:00,10.99,10.99,10.99,10.99,87200.0,10.1876,10.1876,10.1876,10.1876,87200.0
2013-06-18 10:50:00,10.99,10.99,10.99,10.99,0.0,10.1876,10.1876,10.1876,10.1876,0.0
2013-06-18 10:55:00,11.01,11.01,11.01,11.01,8800.0,10.2061,10.2061,10.2061,10.2061,8800.0
2013-06-18 11:00:00,10.99,10.99,10.98,10.98,4000.0,10.1876,10.1876,10.1783,10.1783,4000.0
2013-06-18 11:05:00,10.99,10.99,10.99,10.99,1600.0,10.1876,10.1876,10.1876,10.1876,1600.0
2013-06-18 11:10:00,10.99,10.99,10.99,10.99,0.0,10.1876,10.1876,10.1876,10.1876,0.0
2013-06-18 11:15:00,11.0,11.0,11.0,11.0,8000.0,10.1968,10.1968,10.1968,10.1968,8000.0
2013-06-18 11:20:00,11.0,11.0,11.0,11.0,0.0,10.1968,10.1968,10.1968,10.1968,0.0
2013-06-18 11:25:00,11.0,11.01,11.0,11.01,2400.0,10.1968,10.2061,10.1968,10.2061,2400.0
2013-06-18 11:30:00,11.04,11.05,11.04,11.04,23200.0,10.2339,10.2432,10.2339,10.2339,23200.0
2013-06-18 11:35:00,11.05,11.05,11.04,11.04,20000.0,10.2432,10.2432,10.2339,10.2339,20000.0
2013-06-18 11:40:00,11.04,11.04,11.04,11.04,3200.0,10.2339,10.2339,10.2339,10.2339,3200.0
2013-06-18 11:45:00,11.03,11.04,11.02,11.02,8800.0,10.2246,10.2339,10.2154,10.2154,8800.0
2013-06-18 11:50:00,11.02,11.03,11.02,11.03,4000.0,10.2154,10.2246,10.2154,10.2246,4000.0
2013-06-18 11:55:00,11.02,11.02,11.02,11.02,1600.0,10.2154,10.2154,10.2154,10.2154,1600.0
2013-06-18 12:00:00,11.02,11.02,11.02,11.02,800.0,10.2154,10.2154,10.2154,10.2154,800.0
2013-06-18 12:05:00,11.02,11.02,11.0,11.0,4800.0,10.2154,10.2154,10.1968,10.1968,4800.0
2013-06-18 12:10:00,11.0,11.0,11.0,11.0,0.0,10.1968,10.1968,10.1968,10.1968,0.0
2013-06-18 12:15:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-18 12:20:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-18 12:25:00,11.01,11.02,11.01,11.02,4000.0,10.2061,10.2154,10.2061,10.2154,4000.0
2013-06-18 12:30:00,11.03,11.03,11.03,11.03,26400.0,10.2246,10.2246,10.2246,10.2246,26400.0
2013-06-18 12:35:00,11.03,11.04,11.03,11.04,6400.0,10.2246,10.2339,10.2246,10.2339,6400.0
2013-06-18 12:40:00,11.04,11.05,11.04,11.05,4800.0,10.2339,10.2432,10.2339,10.2432,4800.0
2013-06-18 12:45:00,11.05,11.05,11.04,11.05,17600.0,10.2432,10.2432,10.2339,10.2432,17600.0
2013-06-18 12:50:00,11.05,11.05,11.05,11.05,2400.0,10.2432,10.2432,10.2432,10.2432,2400.0
2013-06-18 12:55:00,11.06,11.09,11.06,11.08,40000.0,10.2524,10.2802,10.2524,10.271,40000.0
2013-06-18 13:00:00,11.08,11.08,11.06,11.06,14400.0,10.271,10.271,10.2524,10.2524,14400.0
2013-06-18 13:05:00,11.05,11.05,11.04,11.04,36800.0,10.2432,10.2432,10.2339,10.2339,36800.0
2013-06-18 13:10:00,11.05,11.05,11.05,11.05,800.0,10.2432,10.2432,10.2432,10.2432,800.0
2013-06-18 13:15:00,11.04,11.04,11.04,11.04,2400.0,10.2339,10.2339,10.2339,10.2339,2400.0
2013-06-18 13:20:00,11.05,11.05,11.05,11.05,3200.0,10.2432,10.2432,10.2432,10.2432,3200.0
2013-06-18 13:25:00,11.06,11.06,11.05,11.05,5600.0,10.2524,10.2524,10.2432,10.2432,5600.0
2013-06-18 13:30:00,11.03,11.03,11.03,11.03,4800.0,10.2246,10.2246,10.2246,10.2246,4800.0
2013-06-18 13:35:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-18 13:40:00,11.08,11.08,11.08,11.08,800.0,10.271,10.271,10.271,10.271,800.0
2013-06-18 13:45:00,11.08,11.08,11.08,11.08,0.0,10.271,10.271,10.271,10.271,0.0
2013-06-18 13:50:00,11.07,11.07,11.07,11.07,4000.0,10.2617,10.2617,10.2617,10.2617,4000.0
2013-06-18 13:55:00,11.07,11.07,11.07,11.07,0.0,10.2617,10.2617,10.2617,10.2617,0.0
2013-06-18 14:00:00,11.05,11.07,11.05,11.07,4000.0,10.2432,10.2617,10.2432,10.2617,4000.0
2013-06-18 14:05:00,11.09,11.11,11.09,11.11,4000.0,10.2802,10.2988,10.2802,10.2988,4000.0
2013-06-18 14:10:00,11.11,11.12,11.11,11.11,7200.0,10.2988,10.3081,10.2988,10.2988,7200.0
2013-06-18 14:15:00,11.11,11.11,11.11,11.11,0.0,10.2988,10.2988,10.2988,10.2988,0.0
2013-06-18 14:20:00,11.11,11.11,11.11,11.11,0.0,10.2988,10.2988,10.2988,10.2988,0.0
2013-06-18 14:25:00,11.1,11.1,11.09,11.09,4000.0,10.2895,10.2895,10.2802,10.2802,4000.0
2013-06-18 14:30:00,11.09,11.09,11.09,11.09,800.0,10.2802,10.2802,10.2802,10.2802,800.0
2013-06-18 14:35:00,11.1,11.1,11.1,11.1,8000.0,10.2895,10.2895,10.2895,10.2895,8000.0
2013-06-18 14:40:00,11.09,11.09,11.09,11.09,8000.0,10.2802,10.2802,10.2802,10.2802,8000.0
2013-06-18 14:45:00,11.1,11.12,11.1,11.12,4000.0,10.2895,10.3081,10.2895,10.3081,4000.0
2013-06-18 14:50:00,11.12,11.12,11.1,11.1,6400.0,10.3081,10.3081,10.2895,10.2895,6400.0
2013-06-18 14:55:00,11.11,11.11,11.11,11.11,10400.0,10.2988,10.2988,10.2988,10.2988,10400.0
2013-06-18 15:00:00,11.1,11.1,11.1,11.1,800.0,10.2895,10.2895,10.2895,10.2895,800.0
2013-06-18 15:05:00,11.08,11.09,11.08,11.09,38400.0,10.271,10.2802,10.271,10.2802,38400.0
2013-06-18 15:10:00,11.09,11.09,11.09,11.09,2400.0,10.2802,10.2802,10.2802,10.2802,2400.0
2013-06-18 15:15:00,11.08,11.09,11.08,11.09,3200.0,10.271,10.2802,10.271,10.2802,3200.0
2013-06-18 15:20:00,11.09,11.11,11.09,11.11,10400.0,10.2802,10.2988,10.2802,10.2988,10400.0
2013-06-18 15:25:00,11.11,11.11,11.1,11.11,8800.0,10.2988,10.2988,10.2895,10.2988,8800.0
2013-06-18 15:30:00,11.11,11.11,11.1,11.1,4000.0,10.2988,10.2988,10.2895,10.2895,4000.0
2013-06-18 15:35:00,11.09,11.09,11.08,11.08,1600.0,10.2802,10.2802,10.271,10.271,1600.0
2013-06-18 15:40:00,11.09,11.1,11.09,11.09,22400.0,10.2802,10.2895,10.2802,10.2802,22400.0
2013-06-18 15:45:00,11.08,11.08,11.06,11.06,86400.0,10.271,10.271,10.2524,10.2524,86400.0
2013-06-18 15:50:00,11.06,11.06,11.04,11.04,88800.0,10.2524,10.2524,10.2339,10.2339,88800.0
2013-06-18 15:55:00,11.04,11.07,11.04,11.07,29600.0,10.2339,10.2617,10.2339,10.2617,29600.0
2013-06-19 09:30:00,11.03,11.08,11.03,11.03,43200.0,10.2246,10.271,10.2246,10.2246,43200.0
2013-06-19 09:35:00,11.03,11.06,11.03,11.04,52800.0,10.2246,10.2524,10.2246,10.2339,52800.0
2013-06-19 09:40:00,11.04,11.04,11.0,11.01,34400.0,10.2339,10.2339,10.1968,10.2061,34400.0
2013-06-19 09:45:00,11.01,11.01,11.0,11.0,68000.0,10.2061,10.2061,10.1968,10.1968,68000.0
2013-06-19 09:50:00,11.0,11.0,10.97,10.99,44800.0,10.1968,10.1968,10.169,10.1876,44800.0
2013-06-19 09:55:00,10.99,11.01,10.99,11.01,48800.0,10.1876,10.2061,10.1876,10.2061,48800.0
2013-06-19 10:00:00,11.0,11.03,10.97,11.03,18400.0,10.1968,10.2246,10.169,10.2246,18400.0
2013-06-19 10:05:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 10:10:00,11.02,11.02,11.02,11.02,3200.0,10.2154,10.2154,10.2154,10.2154,3200.0
2013-06-19 10:15:00,11.01,11.03,11.01,11.03,14400.0,10.2061,10.2246,10.2061,10.2246,14400.0
2013-06-19 10:20:00,11.03,11.06,11.03,11.05,18400.0,10.2246,10.2524,10.2246,10.2432,18400.0
2013-06-19 10:25:00,11.06,11.08,11.06,11.08,12000.0,10.2524,10.271,10.2524,10.271,12000.0
2013-06-19 10:30:00,11.07,11.07,11.05,11.06,5600.0,10.2617,10.2617,10.2432,10.2524,5600.0
2013-06-19 10:35:00,11.06,11.06,11.06,11.06,1600.0,10.2524,10.2524,10.2524,10.2524,1600.0
2013-06-19 10:40:00,11.06,11.06,11.06,11.06,800.0,10.2524,10.2524,10.2524,10.2524,800.0
2013-06-19 10:45:00,11.07,11.07,11.06,11.06,8800.0,10.2617,10.2617,10.2524,10.2524,8800.0
2013-06-19 10:50:00,11.06,11.06,11.06,11.06,0.0,10.2524,10.2524,10.2524,10.2524,0.0
2013-06-19 10:55:00,11.04,11.04,11.04,11.04,2400.0,10.2339,10.2339,10.2339,10.2339,2400.0
2013-06-19 11:00:00,11.02,11.02,11.02,11.02,4000.0,10.2154,10.2154,10.2154,10.2154,4000.0
2013-06-19 11:05:00,11.03,11.03,11.03,11.03,1600.0,10.2246,10.2246,10.2246,10.2246,1600.0
2013-06-19 11:10:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 11:15:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 11:20:00,11.04,11.04,11.04,11.04,800.0,10.2339,10.2339,10.2339,10.2339,800.0
2013-06-19 11:25:00,11.04,11.04,11.03,11.04,15200.0,10.2339,10.2339,10.2246,10.2339,15200.0
2013-06-19 11:30:00,11.04,11.04,11.04,11.04,0.0,10.2339,10.2339,10.2339,10.2339,0.0
2013-06-19 11:35:00,11.08,11.08,11.08,11.08,2400.0,10.271,10.271,10.271,10.271,2400.0
2013-06-19 11:40:00,11.08,11.08,11.08,11.08,0.0,10.271,10.271,10.271,10.271,0.0
2013-06-19 11:45:00,11.05,11.05,11.05,11.05,4800.0,10.2432,10.2432,10.2432,10.2432,4800.0
2013-06-19 11:50:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 11:55:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:00:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:05:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:10:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:15:00,11.04,11.04,11.03,11.03,8000.0,10.2339,10.2339,10.2246,10.2246,8000.0
2013-06-19 12:20:00,11.01,11.02,11.01,11.02,13600.0,10.2061,10.2154,10.2061,10.2154,13600.0
2013-06-19 12:25:00,11.02,11.02,11.02,11.02,0.0,10.2154,10.2154,10.2154,10.2154,0.0
2013-06-19 12:30:00,11.01,11.01,11.01,11.01,800.0,10.2061,10.2061,10.2061,10.2061,800.0
2013-06-19 12:35:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-06-19 12:40:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-06-19 12:45:00,11.03,11.03,11.03,11.03,11200.0,10.2246,10.2246,10.2246,10.2246,11200.0
2013-06-19 12:50:00,11.03,11.03,11.03,11.03,14400.0,10.2246,10.2246,10.2246,10.2246,14400.0
2013-06-19 12:55:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 13:00:00,11.01,11.01,11.01,11.01,2400.0,10.2061,10.2061,10.2061,10.2061,2400.0
2013-06-19 13:05:00,11.01,11.01,11.01,11.01,8000.0,10.2061,10.2061,10.2061,10.2061,8000.0
2013-06-19 13:10:00,11.04,11.04,11.04,11.04,1600.0,10.2339,10.2339,10.2339,10.2339,1600.0
2013-06-19 13:15:00,11.02,11.04,11.02,11.04,8800.0,10.2154,10.2339,10.2154,10.2339,8800.0
2013-06-19 13:20:00,11.04,11.04,11.04,11.04,0.0,10.2339,10.2339,10.2339,10.2339,0.0
2013-06-19 13:25:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-19 13:30:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 13:35:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-19 13:40:00,11.03,11.03,11.03,11.03,2400.0,10.2246,10.2246,10.2246,10.2246,2400.0
2013-06-19 13:45:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-19 13:50:00,11.03,11.04,11.03,11.04,8000.0,10.2246,10.2339,10.2246,10.2339,8000.0
2013-06-19 13:55:00,11.04,11.04,11.04,11.04,0.0,10.2339,10.2339,10.2339,10.2339,0.0
2013-06-19 14:00:00,11.07,11.08,10.91,10.92,114400.0,10.2617,10.271,10.1134,10.1227,114400.0
2013-06-19 14:05:00,10.93,10.98,10.9,10.92,89600.0,10.1319,10.1783,10.1041,10.1227,89600.0
2013-06-19 14:10:00,10.95,11.02,10.95,11.02,17600.0,10.1505,10.2154,10.1505,10.2154,17600.0
2013-06-19 14:15:00,11.01,11.04,10.99,11.0,23200.0,10.2061,10.2339,10.1876,10.1968,23200.0
2013-06-19 14:20:00,10.99,11.0,10.91,10.92,27200.0,10.1876,10.1968,10.1134,10.1227,27200.0
2013-06-19 14:25:00,10.93,10.98,10.92,10.98,53600.0,10.1319,10.1783,10.1227,10.1783,53600.0
2013-06-19 14:30:00,10.97,10.98,10.91,10.98,6400.0,10.169,10.1783,10.1134,10.1783,6400.0
2013-06-19 14:35:00,10.92,11.04,10.92,10.93,46400.0,10.1227,10.2339,10.1227,10.1319,46400.0
2013-06-19 14:40:00,10.94,11.02,10.94,10.99,38400.0,10.1412,10.2154,10.1412,10.1876,38400.0
2013-06-19 14:45:00,10.92,10.92,10.89,10.92,88800.0,10.1227,10.1227,10.0949,10.1227,88800.0
2013-06-19 14:50:00,10.92,10.92,10.86,10.88,20800.0,10.1227,10.1227,10.067,10.0856,20800.0
2013-06-19 14:55:00,10.85,10.85,10.68,10.69,160800.0,10.0578,10.0578,9.9002,9.9095,160800.0
2013-06-19 15:00:00,10.71,10.79,10.69,10.79,63200.0,9.928,10.0022,9.9095,10.0022,63200.0
2013-06-19 15:05:00,10.78,10.79,10.77,10.78,31200.0,9.9929,10.0022,9.9836,9.9929,31200.0
2013-06-19 15:10:00,10.8,10.8,10.75,10.75,25600.0,10.0114,10.0114,9.9651,9.9651,25600.0
2013-06-19 15:15:00,10.78,10.78,10.72,10.73,65600.0,9.9929,9.9929,9.9373,9.9465,65600.0
2013-06-19 15:20:00,10.75,10.8,10.74,10.8,62400.0,9.9651,10.0114,9.9558,10.0114,62400.0
2013-06-19 15:25:00,10.81,10.86,10.81,10.86,52000.0,10.0207,10.067,10.0207,10.067,52000.0
2013-06-19 15:30:00,10.84,10.84,10.81,10.81,23200.0,10.0485,10.0485,10.0207,10.0207,23200.0
2013-06-19 15:35:00,10.84,10.84,10.84,10.84,1600.0,10.0485,10.0485,10.0485,10.0485,1600.0
2013-06-19 15:40:00,10.81,10.81,10.76,10.76,17600.0,10.0207,10.0207,9.9743,9.9743,17600.0
2013-06-19 15:45:00,10.77,10.77,10.67,10.71,93600.0,9.9836,9.9836,9.8909,9.928,93600.0
2013-06-19 15:50:00,10.69,10.72,10.66,10.72,76800.0,9.9095,9.9373,9.8816,9.9373,76800.0
2013-06-19 15:55:00,10.7,10.72,10.65,10.65,347200.0,9.9187,9.9373,9.8724,9.8724,347200.0
2013-06-20 09:30:00,10.4,10.4,10.35,10.35,133600.0,9.6406,9.6406,9.5943,9.5943,133600.0
2013-06-20 09:35:00,10.35,10.35,10.26,10.3,128800.0,9.5943,9.5943,9.5109,9.5479,128800.0
2013-06-20 09:40:00,10.29,10.3,10.25,10.3,100000.0,9.5387,9.5479,9.5016,9.5479,100000.0
2013-06-20 09:45:00,10.32,10.35,10.32,10.35,92800.0,9.5665,9.5943,9.5665,9.5943,92800.0
2013-06-20 09:50:00,10.32,10.34,10.31,10.31,25600.0,9.5665,9.585,9.5572,9.5572,25600.0
2013-06-20 09:55:00,10.31,10.31,10.29,10.29,51200.0,9.5572,9.5572,9.5387,9.5387,51200.0
2013-06-20 10:00:00,10.29,10.33,10.26,10.26,32000.0,9.5387,9.5757,9.5109,9.5109,32000.0
2013-06-20 10:05:00,10.25,10.27,10.25,10.26,21600.0,9.5016,9.5201,9.5016,9.5109,21600.0
2013-06-20 10:10:00,10.27,10.27,10.2,10.22,57600.0,9.5201,9.5201,9.4552,9.4738,57600.0
2013-06-20 10:15:00,10.22,10.22,10.15,10.19,36000.0,9.4738,9.4738,9.4089,9.446,36000.0
2013-06-20 10:20:00,10.18,10.24,10.18,10.23,73600.0,9.4367,9.4923,9.4367,9.483,73600.0
2013-06-20 10:25:00,10.24,10.24,10.17,10.17,15200.0,9.4923,9.4923,9.4274,9.4274,15200.0
2013-06-20 10:30:00,10.16,10.16,10.13,10.13,44800.0,9.4182,9.4182,9.3903,9.3903,44800.0
2013-06-20 10:35:00,10.12,10.17,10.11,10.16,50400.0,9.3811,9.4274,9.3718,9.4182,50400.0
2013-06-20 10:40:00,10.15,10.18,10.13,10.17,94400.0,9.4089,9.4367,9.3903,9.4274,94400.0
2013-06-20 10:45:00,10.17,10.21,10.16,10.21,15200.0,9.4274,9.4645,9.4182,9.4645,15200.0
2013-06-20 10:50:00,10.2,10.21,10.2,10.21,12000.0,9.4552,9.4645,9.4552,9.4645,12000.0
2013-06-20 10:55:00,10.2,10.21,10.19,10.2,36800.0,9.4552,9.4645,9.446,9.4552,36800.0
2013-06-20 11:00:00,10.19,10.2,10.16,10.16,22400.0,9.446,9.4552,9.4182,9.4182,22400.0
2013-06-20 11:05:00,10.16,10.16,10.13,10.13,14400.0,9.4182,9.4182,9.3903,9.3903,14400.0
2013-06-20 11:10:00,10.12,10.18,10.12,10.16,9600.0,9.3811,9.4367,9.3811,9.4182,9600.0
2013-06-20 11:15:00,10.12,10.13,10.11,10.13,12800.0,9.3811,9.3903,9.3718,9.3903,12800.0
2013-06-20 11:20:00,10.14,10.14,10.14,10.14,9600.0,9.3996,9.3996,9.3996,9.3996,9600.0
2013-06-20 11:25:00,10.15,10.16,10.15,10.16,9600.0,9.4089,9.4182,9.4089,9.4182,9600.0
2013-06-20 11:30:00,10.17,10.18,10.15,10.15,28000.0,9.4274,9.4367,9.4089,9.4089,28000.0
2013-06-20 11:35:00,10.15,10.19,10.15,10.19,4800.0,9.4089,9.446,9.4089,9.446,4800.0
2013-06-20 11:40:00,10.18,10.21,10.18,10.21,6400.0,9.4367,9.4645,9.4367,9.4645,6400.0
2013-06-20 11:45:00,10.18,10.19,10.18,10.18,12000.0,9.4367,9.446,9.4367,9.4367,12000.0
2013-06-20 11:50:00,10.2,10.21,10.2,10.2,13600.0,9.4552,9.4645,9.4552,9.4552,13600.0
2013-06-20 11:55:00,10.21,10.21,10.21,10.21,1600.0,9.4645,9.4645,9.4645,9.4645,1600.0
2013-06-20 12:00:00,10.23,10.25,10.23,10.24,64000.0,9.483,9.5016,9.483,9.4923,64000.0
2013-06-20 12:05:00,10.25,10.25,10.23,10.25,56000.0,9.5016,9.5016,9.483,9.5016,56000.0
2013-06-20 12:10:00,10.24,10.26,10.24,10.25,112800.0,9.4923,9.5109,9.4923,9.5016,112800.0
2013-06-20 12:15:00,10.24,10.24,10.23,10.24,26400.0,9.4923,9.4923,9.483,9.4923,26400.0
2013-06-20 12:20:00,10.24,10.24,10.22,10.23,10400.0,9.4923,9.4923,9.4738,9.483,10400.0
2013-06-20 12:25:00,10.23,10.23,10.23,10.23,1600.0,9.483,9.483,9.483,9.483,1600.0
2013-06-20 12:30:00,10.22,10.24,10.22,10.22,8000.0,9.4738,9.4923,9.4738,9.4738,8000.0
2013-06-20 12:35:00,10.22,10.23,10.21,10.21,8000.0,9.4738,9.483,9.4645,9.4645,8000.0
2013-06-20 12:40:00,10.19,10.21,10.19,10.21,1600.0,9.446,9.4645,9.446,9.4645,1600.0
2013-06-20 12:45:00,10.21,10.21,10.19,10.2,52800.0,9.4645,9.4645,9.446,9.4552,52800.0
2013-06-20 12:50:00,10.2,10.21,10.16,10.16,11200.0,9.4552,9.4645,9.4182,9.4182,11200.0
2013-06-20 12:55:00,10.17,10.17,10.17,10.17,20800.0,9.4274,9.4274,9.4274,9.4274,20800.0
2013-06-20 13:00:00,10.17,10.17,10.17,10.17,0.0,9.4274,9.4274,9.4274,9.4274,0.0
2013-06-20 13:05:00,10.16,10.19,10.15,10.19,16800.0,9.4182,9.446,9.4089,9.446,16800.0
2013-06-20 13:10:00,10.19,10.2,10.19,10.19,3200.0,9.446,9.4552,9.446,9.446,3200.0
2013-06-20 13:15:00,10.16,10.16,10.1,10.11,28000.0,9.4182,9.4182,9.3625,9.3718,28000.0
2013-06-20 13:20:00,10.11,10.13,10.11,10.13,12000.0,9.3718,9.3903,9.3718,9.3903,12000.0
2013-06-20 13:25:00,10.14,10.14,10.14,10.14,4800.0,9.3996,9.3996,9.3996,9.3996,4800.0
2013-06-20 13:30:00,10.14,10.14,10.14,10.14,0.0,9.3996,9.3996,9.3996,9.3996,0.0
2013-06-20 13:35:00,10.13,10.13,10.11,10.11,80000.0,9.3903,9.3903,9.3718,9.3718,80000.0
2013-06-20 13:40:00,10.13,10.16,10.13,10.16,21600.0,9.3903,9.4182,9.3903,9.4182,21600.0
2013-06-20 13:45:00,10.16,10.17,10.14,10.14,14400.0,9.4182,9.4274,9.3996,9.3996,14400.0
2013-06-20 13:50:00,10.15,10.15,10.15,10.15,8000.0,9.4089,9.4089,9.4089,9.4089,8000.0
2013-06-20 13:55:00,10.15,10.16,10.12,10.16,19200.0,9.4089,9.4182,9.3811,9.4182,19200.0
2013-06-20 14:00:00,10.15,10.16,10.1,10.16,13600.0,9.4089,9.4182,9.3625,9.4182,13600.0
2013-06-20 14:05:00,10.15,10.15,10.15,10.15,2400.0,9.4089,9.4089,9.4089,9.4089,2400.0
2013-06-20 14:10:00,10.12,10.12,10.07,10.08,44800.0,9.3811,9.3811,9.3347,9.344,44800.0
2013-06-20 14:15:00,10.09,10.1,10.08,10.1,16800.0,9.3533,9.3625,9.344,9.3625,16800.0
2013-06-20 14:20:00,10.09,10.09,10.01,10.05,85600.0,9.3533,9.3533,9.2791,9.3162,85600.0
2013-06-20 14:25:00,10.05,10.06,10.0,10.0,107200.0,9.3162,9.3255,9.2698,9.2698,107200.0
2013-06-20 14:30:00,10.0,10.03,10.0,10.02,191200.0,9.2698,9.2976,9.2698,9.2884,191200.0
2013-06-20 14:35:00,10.02,10.02,10.0,10.0,9600.0,9.2884,9.2884,9.2698,9.2698,9600.0
2013-06-20 14:40:00,10.02,10.02,10.01,10.02,45600.0,9.2884,9.2884,9.2791,9.2884,45600.0
2013-06-20 14:45:00,10.04,10.04,10.02,10.02,25600.0,9.3069,9.3069,9.2884,9.2884,25600.0
2013-06-20 14:50:00,10.02,10.02,9.94,9.94,113600.0,9.2884,9.2884,9.2142,9.2142,113600.0
2013-06-20 14:55:00,9.93,9.95,9.9,9.9,47200.0,9.2049,9.2235,9.1771,9.1771,47200.0
2013-06-20 15:00:00,9.9,9.93,9.89,9.93,43200.0,9.1771,9.2049,9.1679,9.2049,43200.0
2013-06-20 15:05:00,9.92,9.98,9.92,9.98,60800.0,9.1957,9.2513,9.1957,9.2513,60800.0
2013-06-20 15:10:00,9.97,9.97,9.93,9.93,39200.0,9.242,9.242,9.2049,9.2049,39200.0
2013-06-20 15:15:00,9.93,9.95,9.91,9.91,15200.0,9.2049,9.2235,9.1864,9.1864,15200.0
2013-06-20 15:20:00,9.91,9.91,9.88,9.89,47200.0,9.1864,9.1864,9.1586,9.1679,47200.0
2013-06-20 15:25:00,9.9,9.92,9.89,9.92,30400.0,9.1771,9.1957,9.1679,9.1957,30400.0
2013-06-20 15:30:00,9.91,9.92,9.88,9.89,23200.0,9.1864,9.1957,9.1586,9.1679,23200.0
2013-06-20 15:35:00,9.88,9.9,9.88,9.9,44800.0,9.1586,9.1771,9.1586,9.1771,44800.0
2013-06-20 15:40:00,9.89,9.89,9.86,9.88,97600.0,9.1679,9.1679,9.1401,9.1586,97600.0
2013-06-20 15:45:00,9.88,9.88,9.84,9.87,95200.0,9.1586,9.1586,9.1215,9.1493,95200.0
2013-06-20 15:50:00,9.88,9.94,9.88,9.93,60800.0,9.1586,9.2142,9.1586,9.2049,60800.0
2013-06-20 15:55:00,9.95,9.99,9.9,9.92,129600.0,9.2235,9.2606,9.1771,9.1957,129600.0
2013-06-21 09:30:00,10.05,10.12,10.03,10.06,248800.0,9.3162,9.3811,9.2976,9.3255,248800.0
2013-06-21 09:35:00,10.05,10.06,10.01,10.01,64000.0,9.3162,9.3255,9.2791,9.2791,64000.0
2013-06-21 09:40:00,10.01,10.03,9.98,10.03,43200.0,9.2791,9.2976,9.2513,9.2976,43200.0
2013-06-21 09:45:00,10.04,10.06,10.02,10.06,44000.0,9.3069,9.3255,9.2884,9.3255,44000.0
2013-06-21 09:50:00,10.05,10.05,9.96,9.99,52800.0,9.3162,9.3162,9.2328,9.2606,52800.0
2013-06-21 09:55:00,9.98,10.01,9.98,9.98,16000.0,9.2513,9.2791,9.2513,9.2513,16000.0
2013-06-21 10:00:00,9.98,10.04,9.98,10.04,55200.0,9.2513,9.3069,9.2513,9.3069,55200.0
2013-06-21 10:05:00,10.01,10.02,10.0,10.01,28800.0,9.2791,9.2884,9.2698,9.2791,28800.0
2013-06-21 10:10:00,10.0,10.0,9.98,9.99,52000.0,9.2698,9.2698,9.2513,9.2606,52000.0
2013-06-21 10:15:00,9.98,9.99,9.94,9.94,81600.0,9.2513,9.2606,9.2142,9.2142,81600.0
2013-06-21 10:20:00,9.95,9.96,9.94,9.95,15200.0,9.2235,9.2328,9.2142,9.2235,15200.0
2013-06-21 10:25:00,9.95,9.96,9.93,9.95,22400.0,9.2235,9.2328,9.2049,9.2235,22400.0
2013-06-21 10:30:00,9.94,9.94,9.9,9.91,32800.0,9.2142,9.2142,9.1771,9.1864,32800.0
2013-06-21 10:35:00,9.91,9.92,9.86,9.9,121600.0,9.1864,9.1957,9.1401,9.1771,121600.0
2013-06-21 10:40:00,9.9,9.92,9.87,9.92,101600.0,9.1771,9.1957,9.1493,9.1957,101600.0
2013-06-21 10:45:00,9.93,9.97,9.93,9.96,81600.0,9.2049,9.242,9.2049,9.2328,81600.0
2013-06-21 10:50:00,9.96,10.0,9.96,9.99,44000.0,9.2328,9.2698,9.2328,9.2606,44000.0
2013-06-21 10:55:00,9.99,10.0,9.95,9.97,154400.0,9.2606,9.2698,9.2235,9.242,154400.0
2013-06-21 11:00:00,9.97,9.98,9.95,9.95,90400.0,9.242,9.2513,9.2235,9.2235,90400.0
2013-06-21 11:05:00,9.91,9.95,9.91,9.95,81600.0,9.1864,9.2235,9.1864,9.2235,81600.0
2013-06-21 11:10:00,9.95,9.95,9.89,9.89,42400.0,9.2235,9.2235,9.1679,9.1679,42400.0
2013-06-21 11:15:00,9.89,9.93,9.89,9.92,10400.0,9.1679,9.2049,9.1679,9.1957,10400.0
2013-06-21 11:20:00,9.92,9.92,9.84,9.87,37600.0,9.1957,9.1957,9.1215,9.1493,37600.0
2013-06-21 11:25:00,9.86,9.86,9.82,9.83,66400.0,9.1401,9.1401,9.103,9.1123,66400.0
2013-06-21 11:30:00,9.82,9.82,9.77,9.79,60800.0,9.103,9.103,9.0566,9.0752,60800.0
2013-06-21 11:35:00,9.78,9.82,9.78,9.79,39200.0,9.0659,9.103,9.0659,9.0752,39200.0
2013-06-21 11:40:00,9.79,9.8,9.78,9.78,19200.0,9.0752,9.0844,9.0659,9.0659,19200.0
2013-06-21 11:45:00,9.8,9.82,9.79,9.79,16000.0,9.0844,9.103,9.0752,9.0752,16000.0
2013-06-21 11:50:00,9.77,9.78,9.77,9.78,24800.0,9.0566,9.0659,9.0566,9.0659,24800.0
2013-06-21 11:55:00,9.79,9.81,9.78,9.8,36000.0,9.0752,9.0937,9.0659,9.0844,36000.0
2013-06-21 12:00:00,9.83,9.86,9.83,9.84,8000.0,9.1123,9.1401,9.1123,9.1215,8000.0
2013-06-21 12:05:00,9.85,9.86,9.84,9.84,56800.0,9.1308,9.1401,9.1215,9.1215,56800.0
2013-06-21 12:10:00,9.82,9.83,9.8,9.8,36000.0,9.103,9.1123,9.0844,9.0844,36000.0
2013-06-21 12:15:00,9.81,9.81,9.79,9.8,41600.0,9.0937,9.0937,9.0752,9.0844,41600.0
2013-06-21 12:20:00,9.8,9.8,9.74,9.77,68800.0,9.0844,9.0844,9.0288,9.0566,68800.0
2013-06-21 12:25:00,9.77,9.78,9.75,9.76,200000.0,9.0566,9.0659,9.0381,9.0474,200000.0
2013-06-21 12:30:00,9.78,9.78,9.78,9.78,1600.0,9.0659,9.0659,9.0659,9.0659,1600.0
2013-06-21 12:35:00,9.78,9.81,9.78,9.81,9600.0,9.0659,9.0937,9.0659,9.0937,9600.0
2013-06-21 12:40:00,9.8,9.86,9.8,9.86,10400.0,9.0844,9.1401,9.0844,9.1401,10400.0
2013-06-21 12:45:00,9.85,9.93,9.85,9.92,72000.0,9.1308,9.2049,9.1308,9.1957,72000.0
2013-06-21 12:50:00,9.91,9.91,9.88,9.89,16800.0,9.1864,9.1864,9.1586,9.1679,16800.0
2013-06-21 12:55:00,9.88,9.97,9.88,9.97,44800.0,9.1586,9.242,9.1586,9.242,44800.0
2013-06-21 13:00:00,9.96,9.96,9.92,9.92,12000.0,9.2328,9.2328,9.1957,9.1957,12000.0
2013-06-21 13:05:00,9.95,9.98,9.95,9.98,4000.0,9.2235,9.2513,9.2235,9.2513,4000.0
2013-06-21 13:10:00,10.0,10.0,9.98,10.0,42400.0,9.2698,9.2698,9.2513,9.2698,42400.0
2013-06-21 13:15:00,10.0,10.02,9.99,9.99,44000.0,9.2698,9.2884,9.2606,9.2606,44000.0
2013-06-21 13:20:00,9.98,9.98,9.93,9.93,26400.0,9.2513,9.2513,9.2049,9.2049,26400.0
2013-06-21 13:25:00,9.94,9.95,9.93,9.95,15200.0,9.2142,9.2235,9.2049,9.2235,15200.0
2013-06-21 13:30:00,9.96,9.98,9.95,9.97,16000.0,9.2328,9.2513,9.2235,9.242,16000.0
2013-06-21 13:35:00,9.97,9.97,9.94,9.96,16800.0,9.242,9.242,9.2142,9.2328,16800.0
2013-06-21 13:40:00,9.97,9.97,9.95,9.95,12000.0,9.242,9.242,9.2235,9.2235,12000.0
2013-06-21 13:45:00,9.95,9.95,9.92,9.92,4800.0,9.2235,9.2235,9.1957,9.1957,4800.0
2013-06-21 13:50:00,9.9,9.9,9.87,9.87,8800.0,9.1771,9.1771,9.1493,9.1493,8800.0
2013-06-21 13:55:00,9.87,9.87,9.87,9.87,800.0,9.1493,9.1493,9.1493,9.1493,800.0
2013-06-21 14:00:00,9.87,9.89,9.87,9.88,23200.0,9.1493,9.1679,9.1493,9.1586,23200.0
2013-06-21 14:05:00,9.84,9.86,9.84,9.85,16000.0,9.1215,9.1401,9.1215,9.1308,16000.0
2013-06-21 14:10:00,9.86,9.89,9.86,9.88,8800.0,9.1401,9.1679,9.1401,9.1586,8800.0
2013-06-21 14:15:00,9.89,9.92,9.89,9.92,36800.0,9.1679,9.1957,9.1679,9.1957,36800.0
2013-06-21 14:20:00,9.91,9.91,9.89,9.89,3200.0,9.1864,9.1864,9.1679,9.1679,3200.0
2013-06-21 14:25:00,9.93,9.94,9.9,9.94,16000.0,9.2049,9.2142,9.1771,9.2142,16000.0
2013-06-21 14:30:00,9.94,9.95,9.91,9.94,71200.0,9.2142,9.2235,9.1864,9.2142,71200.0
2013-06-21 14:35:00,9.95,9.96,9.94,9.96,12000.0,9.2235,9.2328,9.2142,9.2328,12000.0
2013-06-21 14:40:00,9.94,9.94,9.93,9.93,8800.0,9.2142,9.2142,9.2049,9.2049,8800.0
2013-06-21 14:45:00,9.97,9.97,9.95,9.95,12800.0,9.242,9.242,9.2235,9.2235,12800.0
2013-06-21 14:50:00,9.97,9.97,9.96,9.96,2400.0,9.242,9.242,9.2328,9.2328,2400.0
2013-06-21 14:55:00,10.0,10.0,10.0,10.0,2400.0,9.2698,9.2698,9.2698,9.2698,2400.0
2013-06-21 15:00:00,10.0,10.02,10.0,10.02,4000.0,9.2698,9.2884,9.2698,9.2884,4000.0
2013-06-21 15:05:00,10.02,10.07,10.02,10.07,60800.0,9.2884,9.3347,9.2884,9.3347,60800.0
2013-06-21 15:10:00,10.05,10.08,10.05,10.08,16800.0,9.3162,9.344,9.3162,9.344,16800.0
2013-06-21 15:15:00,10.07,10.08,10.04,10.04,72000.0,9.3347,9.344,9.3069,9.3069,72000.0
2013-06-21 15:20:00,10.04,10.06,10.04,10.06,14400.0,9.3069,9.3255,9.3069,9.3255,14400.0
2013-06-21 15:25:00,10.06,10.06,10.06,10.06,800.0,9.3255,9.3255,9.3255,9.3255,800.0
2013-06-21 15:30:00,10.09,10.09,10.07,10.08,8000.0,9.3533,9.3533,9.3347,9.344,8000.0
2013-06-21 15:35:00,10.05,10.06,10.05,10.06,4000.0,9.3162,9.3255,9.3162,9.3255,4000.0
2013-06-21 15:40:00,10.04,10.04,9.98,9.98,38400.0,9.3069,9.3069,9.2513,9.2513,38400.0
2013-06-21 15:45:00,9.98,10.0,9.95,10.0,16800.0,9.2513,9.2698,9.2235,9.2698,16800.0
2013-06-21 15:50:00,10.0,10.0,9.96,9.99,22400.0,9.2698,9.2698,9.2328,9.2606,22400.0
2013-06-21 15:55:00,9.98,10.01,9.97,9.99,91200.0,9.2513,9.2791,9.242,9.2606,91200.0
2013-06-24 09:30:00,9.71,9.74,9.67,9.71,170400.0,9.001,9.0288,8.9639,9.001,170400.0
2013-06-24 09:35:00,9.71,9.72,9.63,9.63,92800.0,9.001,9.0103,8.9269,8.9269,92800.0
2013-06-24 09:40:00,9.63,9.66,9.63,9.65,69600.0,8.9269,8.9547,8.9269,8.9454,69600.0
2013-06-24 09:45:00,9.66,9.68,9.63,9.66,112000.0,8.9547,8.9732,8.9269,8.9547,112000.0
2013-06-24 09:50:00,9.68,9.68,9.6,9.61,106400.0,8.9732,8.9732,8.899,8.9083,106400.0
2013-06-24 09:55:00,9.59,9.59,9.53,9.55,92000.0,8.8898,8.8898,8.8342,8.8527,92000.0
2013-06-24 10:00:00,9.54,9.54,9.47,9.52,123200.0,8.8434,8.8434,8.7785,8.8249,123200.0
2013-06-24 10:05:00,9.52,9.56,9.51,9.53,52000.0,8.8249,8.862,8.8156,8.8342,52000.0
2013-06-24 10:10:00,9.55,9.55,9.51,9.53,64800.0,8.8527,8.8527,8.8156,8.8342,64800.0
2013-06-24 10:15:00,9.55,9.56,9.52,9.55,72000.0,8.8527,8.862,8.8249,8.8527,72000.0
2013-06-24 10:20:00,9.54,9.54,9.5,9.5,52800.0,8.8434,8.8434,8.8063,8.8063,52800.0
2013-06-24 10:25:00,9.49,9.53,9.48,9.53,67200.0,8.7971,8.8342,8.7878,8.8342,67200.0
2013-06-24 10:30:00,9.52,9.53,9.49,9.5,53600.0,8.8249,8.8342,8.7971,8.8063,53600.0
2013-06-24 10:35:00,9.53,9.6,9.53,9.6,97600.0,8.8342,8.899,8.8342,8.899,97600.0
2013-06-24 10:40:00,9.59,9.61,9.57,9.61,65600.0,8.8898,8.9083,8.8712,8.9083,65600.0
2013-06-24 10:45:00,9.6,9.62,9.58,9.61,20800.0,8.899,8.9176,8.8805,8.9083,20800.0
2013-06-24 10:50:00,9.63,9.63,9.61,9.63,46400.0,8.9269,8.9269,8.9083,8.9269,46400.0
2013-06-24 10:55:00,9.63,9.63,9.59,9.59,7200.0,8.9269,8.9269,8.8898,8.8898,7200.0
2013-06-24 11:00:00,9.6,9.62,9.6,9.6,9600.0,8.899,8.9176,8.899,8.899,9600.0
2013-06-24 11:05:00,9.57,9.6,9.57,9.59,24800.0,8.8712,8.899,8.8712,8.8898,24800.0
2013-06-24 11:10:00,9.6,9.6,9.56,9.56,8000.0,8.899,8.899,8.862,8.862,8000.0
2013-06-24 11:15:00,9.55,9.55,9.53,9.53,190400.0,8.8527,8.8527,8.8342,8.8342,190400.0
2013-06-24 11:20:00,9.52,9.52,9.47,9.48,21600.0,8.8249,8.8249,8.7785,8.7878,21600.0
2013-06-24 11:25:00,9.49,9.51,9.49,9.51,7200.0,8.7971,8.8156,8.7971,8.8156,7200.0
2013-06-24 11:30:00,9.5,9.53,9.5,9.53,28000.0,8.8063,8.8342,8.8063,8.8342,28000.0
2013-06-24 11:35:00,9.53,9.53,9.5,9.5,218400.0,8.8342,8.8342,8.8063,8.8063,218400.0
2013-06-24 11:40:00,9.54,9.56,9.51,9.51,32000.0,8.8434,8.862,8.8156,8.8156,32000.0
2013-06-24 11:45:00,9.52,9.52,9.49,9.49,17600.0,8.8249,8.8249,8.7971,8.7971,17600.0
2013-06-24 11:50:00,9.55,9.56,9.54,9.54,105600.0,8.8527,8.862,8.8434,8.8434,105600.0
2013-06-24 11:55:00,9.53,9.56,9.52,9.56,124000.0,8.8342,8.862,8.8249,8.862,124000.0
2013-06-24 12:00:00,9.55,9.59,9.53,9.54,53600.0,8.8527,8.8898,8.8342,8.8434,53600.0
2013-06-24 12:05:00,9.52,9.53,9.5,9.51,25600.0,8.8249,8.8342,8.8063,8.8156,25600.0
2013-06-24 12:10:00,9.49,9.52,9.49,9.52,81600.0,8.7971,8.8249,8.7971,8.8249,81600.0
2013-06-24 12:15:00,9.51,9.53,9.51,9.52,17600.0,8.8156,8.8342,8.8156,8.8249,17600.0
2013-06-24 12:20:00,9.49,9.49,9.44,9.48,24000.0,8.7971,8.7971,8.7507,8.7878,24000.0
2013-06-24 12:25:00,9.49,9.56,9.49,9.56,44000.0,8.7971,8.862,8.7971,8.862,44000.0
2013-06-24 12:30:00,9.58,9.59,9.57,9.58,104000.0,8.8805,8.8898,8.8712,8.8805,104000.0
2013-06-24 12:35:00,9.58,9.6,9.57,9.57,52000.0,8.8805,8.899,8.8712,8.8712,52000.0
2013-06-24 12:40:00,9.57,9.59,9.57,9.59,10400.0,8.8712,8.8898,8.8712,8.8898,10400.0
2013-06-24 12:45:00,9.59,9.59,9.58,9.58,2400.0,8.8898,8.8898,8.8805,8.8805,2400.0
2013-06-24 12:50:00,9.57,9.57,9.56,9.57,31200.0,8.8712,8.8712,8.862,8.8712,31200.0
2013-06-24 12:55:00,9.61,9.62,9.58,9.61,12000.0,8.9083,8.9176,8.8805,8.9083,12000.0
2013-06-24 13:00:00,9.62,9.63,9.62,9.63,35200.0,8.9176,8.9269,8.9176,8.9269,35200.0
2013-06-24 13:05:00,9.61,9.61,9.58,9.58,109600.0,8.9083,8.9083,8.8805,8.8805,109600.0
2013-06-24 13:10:00,9.63,9.67,9.63,9.66,21600.0,8.9269,8.9639,8.9269,8.9547,21600.0
2013-06-24 13:15:00,9.65,9.69,9.64,9.69,36000.0,8.9454,8.9825,8.9361,8.9825,36000.0
2013-06-24 13:20:00,9.71,9.71,9.67,9.7,37600.0,9.001,9.001,8.9639,8.9917,37600.0
2013-06-24 13:25:00,9.7,9.7,9.67,9.67,21600.0,8.9917,8.9917,8.9639,8.9639,21600.0
2013-06-24 13:30:00,9.7,9.71,9.68,9.69,24800.0,8.9917,9.001,8.9732,8.9825,24800.0
2013-06-24 13:35:00,9.69,9.69,9.69,9.69,0.0,8.9825,8.9825,8.9825,8.9825,0.0
2013-06-24 13:40:00,9.71,9.74,9.71,9.74,18400.0,9.001,9.0288,9.001,9.0288,18400.0
2013-06-24 13:45:00,9.74,9.74,9.7,9.7,25600.0,9.0288,9.0288,8.9917,8.9917,25600.0
2013-06-24 13:50:00,9.68,9.69,9.68,9.69,8800.0,8.9732,8.9825,8.9732,8.9825,8800.0
2013-06-24 13:55:00,9.69,9.72,9.68,9.72,24000.0,8.9825,9.0103,8.9732,9.0103,24000.0
2013-06-24 14:00:00,9.73,9.78,9.71,9.77,64800.0,9.0196,9.0659,9.001,9.0566,64800.0
2013-06-24 14:05:00,9.8,9.82,9.79,9.82,43200.0,9.0844,9.103,9.0752,9.103,43200.0
2013-06-24 14:10:00,9.84,9.86,9.81,9.81,93600.0,9.1215,9.1401,9.0937,9.0937,93600.0
2013-06-24 14:15:00,9.83,9.84,9.83,9.83,3200.0,9.1123,9.1215,9.1123,9.1123,3200.0
2013-06-24 14:20:00,9.86,9.88,9.83,9.83,25600.0,9.1401,9.1586,9.1123,9.1123,25600.0
2013-06-24 14:25:00,9.87,9.87,9.86,9.86,22400.0,9.1493,9.1493,9.1401,9.1401,22400.0
2013-06-24 14:30:00,9.88,9.89,9.87,9.88,24800.0,9.1586,9.1679,9.1493,9.1586,24800.0
2013-06-24 14:35:00,9.87,9.9,9.86,9.9,31200.0,9.1493,9.1771,9.1401,9.1771,31200.0
2013-06-24 14:40:00,9.91,9.91,9.88,9.88,44800.0,9.1864,9.1864,9.1586,9.1586,44800.0
2013-06-24 14:45:00,9.89,9.89,9.85,9.88,46400.0,9.1679,9.1679,9.1308,9.1586,46400.0
2013-06-24 14:50:00,9.9,9.9,9.85,9.86,36000.0,9.1771,9.1771,9.1308,9.1401,36000.0
2013-06-24 14:55:00,9.84,9.85,9.8,9.82,65600.0,9.1215,9.1308,9.0844,9.103,65600.0
2013-06-24 15:00:00,9.82,9.86,9.81,9.86,23200.0,9.103,9.1401,9.0937,9.1401,23200.0
2013-06-24 15:05:00,9.85,9.88,9.85,9.87,24000.0,9.1308,9.1586,9.1308,9.1493,24000.0
2013-06-24 15:10:00,9.87,9.87,9.87,9.87,2400.0,9.1493,9.1493,9.1493,9.1493,2400.0
2013-06-24 15:15:00,9.82,9.82,9.78,9.8,140800.0,9.103,9.103,9.0659,9.0844,140800.0
2013-06-24 15:20:00,9.78,9.81,9.78,9.81,13600.0,9.0659,9.0937,9.0659,9.0937,13600.0
2013-06-24 15:25:00,9.8,9.8,9.79,9.8,18400.0,9.0844,9.0844,9.0752,9.0844,18400.0
2013-06-24 15:30:00,9.83,9.83,9.83,9.83,800.0,9.1123,9.1123,9.1123,9.1123,800.0
2013-06-24 15:35:00,9.8,9.86,9.8,9.85,28000.0,9.0844,9.1401,9.0844,9.1308,28000.0
2013-06-24 15:40:00,9.85,9.85,9.83,9.83,12800.0,9.1308,9.1308,9.1123,9.1123,12800.0
2013-06-24 15:45:00,9.81,9.81,9.74,9.74,73600.0,9.0937,9.0937,9.0288,9.0288,73600.0
2013-06-24 15:50:00,9.76,9.79,9.75,9.79,176800.0,9.0474,9.0752,9.0381,9.0752,176800.0
2013-06-24 15:55:00,9.79,9.79,9.69,9.69,51200.0,9.0752,9.0752,8.9825,8.9825,51200.0
2013-06-25 09:30:00,9.93,9.93,9.9,9.9,296800.0,9.2049,9.2049,9.1771,9.1771,296800.0
2013-06-25 09:35:00,9.87,9.88,9.83,9.88,46400.0,9.1493,9.1586,9.1123,9.1586,46400.0
2013-06-25 09:40:00,9.89,9.91,9.87,9.9,32800.0,9.1679,9.1864,9.1493,9.1771,32800.0
2013-06-25 09:45:00,9.91,9.91,9.86,9.86,30400.0,9.1864,9.1864,9.1401,9.1401,30400.0
2013-06-25 09:50:00,9.86,9.87,9.83,9.83,28800.0,9.1401,9.1493,9.1123,9.1123,28800.0
2013-06-25 09:55:00,9.83,9.85,9.8,9.85,92000.0,9.1123,9.1308,9.0844,9.1308,92000.0
2013-06-25 10:00:00,9.85,9.86,9.81,9.85,63200.0,9.1308,9.1401,9.0937,9.1308,63200.0
2013-06-25 10:05:00,9.84,9.86,9.79,9.86,48800.0,9.1215,9.1401,9.0752,9.1401,48800.0
2013-06-25 10:10:00,9.84,9.85,9.82,9.84,80000.0,9.1215,9.1308,9.103,9.1215,80000.0
2013-06-25 10:15:00,9.84,9.84,9.76,9.77,41600.0,9.1215,9.1215,9.0474,9.0566,41600.0
2013-06-25 10:20:00,9.8,9.82,9.79,9.82,22400.0,9.0844,9.103,9.0752,9.103,22400.0
2013-06-25 10:25:00,9.83,9.86,9.82,9.84,8800.0,9.1123,9.1401,9.103,9.1215,8800.0
2013-06-25 10:30:00,9.81,9.83,9.81,9.83,1600.0,9.0937,9.1123,9.0937,9.1123,1600.0
2013-06-25 10:35:00,9.81,9.88,9.81,9.86,21600.0,9.0937,9.1586,9.0937,9.1401,21600.0
2013-06-25 10:40:00,9.86,9.88,9.86,9.87,12800.0,9.1401,9.1586,9.1401,9.1493,12800.0
2013-06-25 10:45:00,9.88,9.9,9.88,9.9,3200.0,9.1586,9.1771,9.1586,9.1771,3200.0
2013-06-25 10:50:00,9.89,9.91,9.89,9.9,29600.0,9.1679,9.1864,9.1679,9.1771,29600.0
2013-06-25 10:55:00,9.92,9.92,9.9,9.91,11200.0,9.1957,9.1957,9.1771,9.1864,11200.0
2013-06-25 11:00:00,9.91,9.91,9.9,9.91,13600.0,9.1864,9.1864,9.1771,9.1864,13600.0
2013-06-25 11:05:00,9.92,9.95,9.91,9.95,20800.0,9.1957,9.2235,9.1864,9.2235,20800.0
2013-06-25 11:10:00,9.95,9.95,9.91,9.92,16800.0,9.2235,9.2235,9.1864,9.1957,16800.0
2013-06-25 11:15:00,9.92,9.92,9.9,9.9,4800.0,9.1957,9.1957,9.1771,9.1771,4800.0
2013-06-25 11:20:00,9.89,9.89,9.89,9.89,800.0,9.1679,9.1679,9.1679,9.1679,800.0
2013-06-25 11:25:00,9.88,9.88,9.86,9.86,7200.0,9.1586,9.1586,9.1401,9.1401,7200.0
2013-06-25 11:30:00,9.88,9.89,9.88,9.89,83200.0,9.1586,9.1679,9.1586,9.1679,83200.0
2013-06-25 11:35:00,9.88,9.89,9.88,9.89,1600.0,9.1586,9.1679,9.1586,9.1679,1600.0
2013-06-25 11:40:00,9.89,9.9,9.86,9.86,9600.0,9.1679,9.1771,9.1401,9.1401,9600.0
2013-06-25 11:45:00,9.86,9.86,9.85,9.85,28000.0,9.1401,9.1401,9.1308,9.1308,28000.0
2013-06-25 11:50:00,9.87,9.87,9.87,9.87,4800.0,9.1493,9.1493,9.1493,9.1493,4800.0
2013-06-25 11:55:00,9.87,9.9,9.87,9.9,10400.0,9.1493,9.1771,9.1493,9.1771,10400.0
2013-06-25 12:00:00,9.89,9.9,9.89,9.9,4000.0,9.1679,9.1771,9.1679,9.1771,4000.0
2013-06-25 12:05:00,9.91,9.91,9.91,9.91,12800.0,9.1864,9.1864,9.1864,9.1864,12800.0
2013-06-25 12:10:00,9.91,9.91,9.91,9.91,4000.0,9.1864,9.1864,9.1864,9.1864,4000.0
2013-06-25 12:15:00,9.91,9.91,9.91,9.91,8800.0,9.1864,9.1864,9.1864,9.1864,8800.0
2013-06-25 12:20:00,9.91,9.91,9.9,9.9,1600.0,9.1864,9.1864,9.1771,9.1771,1600.0
2013-06-25 12:25:00,9.89,9.89,9.89,9.89,800.0,9.1679,9.1679,9.1679,9.1679,800.0
2013-06-25 12:30:00,9.9,9.92,9.9,9.92,12800.0,9.1771,9.1957,9.1771,9.1957,12800.0
2013-06-25 12:35:00,9.92,9.92,9.92,9.92,20800.0,9.1957,9.1957,9.1957,9.1957,20800.0
2013-06-25 12:40:00,9.91,9.91,9.91,9.91,800.0,9.1864,9.1864,9.1864,9.1864,800.0
2013-06-25 12:45:00,9.91,9.91,9.91,9.91,4800.0,9.1864,9.1864,9.1864,9.1864,4800.0
2013-06-25 12:50:00,9.91,9.91,9.91,9.91,4800.0,9.1864,9.1864,9.1864,9.1864,4800.0
2013-06-25 12:55:00,9.89,9.9,9.89,9.9,1600.0,9.1679,9.1771,9.1679,9.1771,1600.0
2013-06-25 13:00:00,9.9,9.92,9.9,9.92,3200.0,9.1771,9.1957,9.1771,9.1957,3200.0
2013-06-25 13:05:00,9.91,9.91,9.87,9.87,6400.0,9.1864,9.1864,9.1493,9.1493,6400.0
2013-06-25 13:10:00,9.87,9.87,9.87,9.87,9600.0,9.1493,9.1493,9.1493,9.1493,9600.0
2013-06-25 13:15:00,9.87,9.87,9.85,9.85,9600.0,9.1493,9.1493,9.1308,9.1308,9600.0
2013-06-25 13:20:00,9.84,9.84,9.82,9.83,68800.0,9.1215,9.1215,9.103,9.1123,68800.0
2013-06-25 13:25:00,9.84,9.85,9.83,9.84,20800.0,9.1215,9.1308,9.1123,9.1215,20800.0
2013-06-25 13:30:00,9.82,9.83,9.81,9.83,19200.0,9.103,9.1123,9.0937,9.1123,19200.0
2013-06-25 13:35:00,9.83,9.83,9.83,9.83,0.0,9.1123,9.1123,9.1123,9.1123,0.0
2013-06-25 13:40:00,9.85,9.88,9.84,9.88,11200.0,9.1308,9.1586,9.1215,9.1586,11200.0
2013-06-25 13:45:00,9.88,9.89,9.87,9.89,8800.0,9.1586,9.1679,9.1493,9.1679,8800.0
2013-06-25 13:50:00,9.89,9.89,9.88,9.88,1600.0,9.1679,9.1679,9.1586,9.1586,1600.0
2013-06-25 13:55:00,9.88,9.88,9.88,9.88,800.0,9.1586,9.1586,9.1586,9.1586,800.0
2013-06-25 14:00:00,9.88,9.88,9.87,9.87,4800.0,9.1586,9.1586,9.1493,9.1493,4800.0
2013-06-25 14:05:00,9.89,9.89,9.87,9.87,1600.0,9.1679,9.1679,9.1493,9.1493,1600.0
2013-06-25 14:10:00,9.89,9.91,9.89,9.9,22400.0,9.1679,9.1864,9.1679,9.1771,22400.0
2013-06-25 14:15:00,9.92,9.92,9.92,9.92,14400.0,9.1957,9.1957,9.1957,9.1957,14400.0
2013-06-25 14:20:00,9.91,9.91,9.88,9.88,23200.0,9.1864,9.1864,9.1586,9.1586,23200.0
2013-06-25 14:25:00,9.89,9.89,9.89,9.89,1600.0,9.1679,9.1679,9.1679,9.1679,1600.0
2013-06-25 14:30:00,9.91,9.94,9.9,9.94,11200.0,9.1864,9.2142,9.1771,9.2142,11200.0
2013-06-25 14:35:00,9.93,9.94,9.92,9.92,16000.0,9.2049,9.2142,9.1957,9.1957,16000.0
2013-06-25 14:40:00,9.93,9.93,9.93,9.93,800.0,9.2049,9.2049,9.2049,9.2049,800.0
2013-06-25 14:45:00,9.91,9.92,9.9,9.9,10400.0,9.1864,9.1957,9.1771,9.1771,10400.0
2013-06-25 14:50:00,9.9,9.9,9.9,9.9,800.0,9.1771,9.1771,9.1771,9.1771,800.0
2013-06-25 14:55:00,9.91,9.91,9.91,9.91,800.0,9.1864,9.1864,9.1864,9.1864,800.0
2013-06-25 15:00:00,9.91,9.91,9.91,9.91,800.0,9.1864,9.1864,9.1864,9.1864,800.0
2013-06-25 15:05:00,9.91,9.91,9.91,9.91,1600.0,9.1864,9.1864,9.1864,9.1864,1600.0
2013-06-25 15:10:00,9.92,9.92,9.91,9.91,8800.0,9.1957,9.1957,9.1864,9.1864,8800.0
2013-06-25 15:15:00,9.92,9.93,9.92,9.92,4800.0,9.1957,9.2049,9.1957,9.1957,4800.0
2013-06-25 15:20:00,9.94,9.94,9.94,9.94,800.0,9.2142,9.2142,9.2142,9.2142,800.0
2013-06-25 15:25:00,9.94,9.94,9.94,9.94,3200.0,9.2142,9.2142,9.2142,9.2142,3200.0
2013-06-25 15:30:00,9.94,9.96,9.94,9.96,22400.0,9.2142,9.2328,9.2142,9.2328,22400.0
2013-06-25 15:35:00,9.97,9.99,9.96,9.97,69600.0,9.242,9.2606,9.2328,9.242,69600.0
2013-06-25 15:40:00,9.97,9.98,9.94,9.94,3200.0,9.242,9.2513,9.2142,9.2142,3200.0
2013-06-25 15:45:00,9.93,9.94,9.92,9.92,14400.0,9.2049,9.2142,9.1957,9.1957,14400.0
2013-06-25 15:50:00,9.91,9.93,9.91,9.93,7200.0,9.1864,9.2049,9.1864,9.2049,7200.0
2013-06-25 15:55:00,9.92,9.93,9.88,9.89,71200.0,9.1957,9.2049,9.1586,9.1679,71200.0
2013-06-26 09:30:00,10.07,10.16,10.06,10.15,211200.0,9.3441,9.4276,9.3348,9.4184,211200.0
2013-06-26 09:35:00,10.15,10.15,10.14,10.14,22400.0,9.4184,9.4184,9.4091,9.4091,22400.0
2013-06-26 09:40:00,10.14,10.14,10.11,10.12,132800.0,9.4091,9.4091,9.3812,9.3905,132800.0
2013-06-26 09:45:00,10.12,10.13,10.1,10.11,34400.0,9.3905,9.3998,9.372,9.3812,34400.0
2013-06-26 09:50:00,10.11,10.13,10.11,10.13,16800.0,9.3812,9.3998,9.3812,9.3998,16800.0
2013-06-26 09:55:00,10.12,10.13,10.1,10.13,25600.0,9.3905,9.3998,9.372,9.3998,25600.0
2013-06-26 10:00:00,10.14,10.14,10.13,10.13,4000.0,9.4091,9.4091,9.3998,9.3998,4000.0
2013-06-26 10:05:00,10.13,10.13,10.11,10.11,9600.0,9.3998,9.3998,9.3812,9.3812,9600.0
2013-06-26 10:10:00,10.11,10.11,10.1,10.1,17600.0,9.3812,9.3812,9.372,9.372,17600.0
2013-06-26 10:15:00,10.08,10.08,10.08,10.08,9600.0,9.3534,9.3534,9.3534,9.3534,9600.0
2013-06-26 10:20:00,10.12,10.12,10.12,10.12,4800.0,9.3905,9.3905,9.3905,9.3905,4800.0
2013-06-26 10:25:00,10.11,10.11,10.09,10.09,7200.0,9.3812,9.3812,9.3627,9.3627,7200.0
2013-06-26 10:30:00,10.08,10.08,10.07,10.07,5600.0,9.3534,9.3534,9.3441,9.3441,5600.0
2013-06-26 10:35:00,10.09,10.1,10.09,10.1,24000.0,9.3627,9.372,9.3627,9.372,24000.0
2013-06-26 10:40:00,10.09,10.1,10.09,10.1,24000.0,9.3627,9.372,9.3627,9.372,24000.0
2013-06-26 10:45:00,10.13,10.13,10.11,10.11,6400.0,9.3998,9.3998,9.3812,9.3812,6400.0
2013-06-26 10:50:00,10.11,10.11,10.1,10.1,8000.0,9.3812,9.3812,9.372,9.372,8000.0
2013-06-26 10:55:00,10.1,10.1,10.07,10.07,52000.0,9.372,9.372,9.3441,9.3441,52000.0
2013-06-26 11:00:00,10.05,10.05,10.05,10.05,8000.0,9.3256,9.3256,9.3256,9.3256,8000.0
2013-06-26 11:05:00,10.03,10.05,10.03,10.04,51200.0,9.307,9.3256,9.307,9.3163,51200.0
2013-06-26 11:10:00,10.04,10.05,10.04,10.05,24000.0,9.3163,9.3256,9.3163,9.3256,24000.0
2013-06-26 11:15:00,10.05,10.08,10.05,10.08,9600.0,9.3256,9.3534,9.3256,9.3534,9600.0
2013-06-26 11:20:00,10.06,10.06,10.06,10.06,800.0,9.3348,9.3348,9.3348,9.3348,800.0
2013-06-26 11:25:00,10.03,10.03,10.03,10.03,1600.0,9.307,9.307,9.307,9.307,1600.0
2013-06-26 11:30:00,10.03,10.03,10.03,10.03,9600.0,9.307,9.307,9.307,9.307,9600.0
2013-06-26 11:35:00,10.03,10.03,10.01,10.02,21600.0,9.307,9.307,9.2884,9.2977,21600.0
2013-06-26 11:40:00,10.04,10.04,10.03,10.03,1600.0,9.3163,9.3163,9.307,9.307,1600.0
2013-06-26 11:45:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-06-26 11:50:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-06-26 11:55:00,10.05,10.05,10.04,10.05,11200.0,9.3256,9.3256,9.3163,9.3256,11200.0
2013-06-26 12:00:00,10.06,10.08,10.06,10.08,4800.0,9.3348,9.3534,9.3348,9.3534,4800.0
2013-06-26 12:05:00,10.08,10.08,10.07,10.07,12000.0,9.3534,9.3534,9.3441,9.3441,12000.0
2013-06-26 12:10:00,10.07,10.07,10.07,10.07,0.0,9.3441,9.3441,9.3441,9.3441,0.0
2013-06-26 12:15:00,10.1,10.1,10.1,10.1,800.0,9.372,9.372,9.372,9.372,800.0
2013-06-26 12:20:00,10.09,10.1,10.08,10.08,8000.0,9.3627,9.372,9.3534,9.3534,8000.0
2013-06-26 12:25:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-06-26 12:30:00,10.1,10.1,10.09,10.09,28800.0,9.372,9.372,9.3627,9.3627,28800.0
2013-06-26 12:35:00,10.08,10.08,10.08,10.08,16000.0,9.3534,9.3534,9.3534,9.3534,16000.0
2013-06-26 12:40:00,10.11,10.11,10.09,10.09,20800.0,9.3812,9.3812,9.3627,9.3627,20800.0
2013-06-26 12:45:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-06-26 12:50:00,10.1,10.1,10.1,10.1,1600.0,9.372,9.372,9.372,9.372,1600.0
2013-06-26 12:55:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-06-26 13:00:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-06-26 13:05:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-06-26 13:10:00,10.1,10.13,10.1,10.12,32800.0,9.372,9.3998,9.372,9.3905,32800.0
2013-06-26 13:15:00,10.14,10.14,10.13,10.13,14400.0,9.4091,9.4091,9.3998,9.3998,14400.0
2013-06-26 13:20:00,10.13,10.13,10.13,10.13,5600.0,9.3998,9.3998,9.3998,9.3998,5600.0
2013-06-26 13:25:00,10.15,10.17,10.13,10.16,29600.0,9.4184,9.4369,9.3998,9.4276,29600.0
2013-06-26 13:30:00,10.15,10.15,10.15,10.15,800.0,9.4184,9.4184,9.4184,9.4184,800.0
2013-06-26 13:35:00,10.16,10.16,10.16,10.16,800.0,9.4276,9.4276,9.4276,9.4276,800.0
2013-06-26 13:40:00,10.13,10.15,10.13,10.15,4800.0,9.3998,9.4184,9.3998,9.4184,4800.0
2013-06-26 13:45:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-06-26 13:50:00,10.16,10.16,10.16,10.16,1600.0,9.4276,9.4276,9.4276,9.4276,1600.0
2013-06-26 13:55:00,10.16,10.16,10.16,10.16,24800.0,9.4276,9.4276,9.4276,9.4276,24800.0
2013-06-26 14:00:00,10.17,10.17,10.16,10.16,28000.0,9.4369,9.4369,9.4276,9.4276,28000.0
2013-06-26 14:05:00,10.16,10.16,10.15,10.15,9600.0,9.4276,9.4276,9.4184,9.4184,9600.0
2013-06-26 14:10:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-06-26 14:15:00,10.16,10.16,10.16,10.16,20800.0,9.4276,9.4276,9.4276,9.4276,20800.0
2013-06-26 14:20:00,10.17,10.18,10.17,10.18,27200.0,9.4369,9.4462,9.4369,9.4462,27200.0
2013-06-26 14:25:00,10.18,10.19,10.17,10.19,9600.0,9.4462,9.4555,9.4369,9.4555,9600.0
2013-06-26 14:30:00,10.19,10.19,10.19,10.19,3200.0,9.4555,9.4555,9.4555,9.4555,3200.0
2013-06-26 14:35:00,10.18,10.18,10.18,10.18,1600.0,9.4462,9.4462,9.4462,9.4462,1600.0
2013-06-26 14:40:00,10.19,10.19,10.19,10.19,32000.0,9.4555,9.4555,9.4555,9.4555,32000.0
2013-06-26 14:45:00,10.19,10.19,10.18,10.18,1600.0,9.4555,9.4555,9.4462,9.4462,1600.0
2013-06-26 14:50:00,10.19,10.19,10.19,10.19,8000.0,9.4555,9.4555,9.4555,9.4555,8000.0
2013-06-26 14:55:00,10.19,10.21,10.19,10.2,60000.0,9.4555,9.474,9.4555,9.4647,60000.0
2013-06-26 15:00:00,10.21,10.24,10.21,10.22,16000.0,9.474,9.5019,9.474,9.4833,16000.0
2013-06-26 15:05:00,10.21,10.23,10.21,10.22,16800.0,9.474,9.4926,9.474,9.4833,16800.0
2013-06-26 15:10:00,10.21,10.22,10.21,10.21,81600.0,9.474,9.4833,9.474,9.474,81600.0
2013-06-26 15:15:00,10.23,10.23,10.22,10.22,10400.0,9.4926,9.4926,9.4833,9.4833,10400.0
2013-06-26 15:20:00,10.23,10.23,10.21,10.22,41600.0,9.4926,9.4926,9.474,9.4833,41600.0
2013-06-26 15:25:00,10.21,10.21,10.2,10.21,40800.0,9.474,9.474,9.4647,9.474,40800.0
2013-06-26 15:30:00,10.21,10.22,10.21,10.22,12000.0,9.474,9.4833,9.474,9.4833,12000.0
2013-06-26 15:35:00,10.21,10.22,10.21,10.22,21600.0,9.474,9.4833,9.474,9.4833,21600.0
2013-06-26 15:40:00,10.22,10.22,10.19,10.19,12800.0,9.4833,9.4833,9.4555,9.4555,12800.0
2013-06-26 15:45:00,10.19,10.19,10.19,10.19,8000.0,9.4555,9.4555,9.4555,9.4555,8000.0
2013-06-26 15:50:00,10.2,10.21,10.2,10.21,32000.0,9.4647,9.474,9.4647,9.474,32000.0
2013-06-26 15:55:00,10.21,10.21,10.17,10.17,56800.0,9.474,9.474,9.4369,9.4369,56800.0
2013-06-27 09:30:00,10.36,10.4,10.36,10.39,84000.0,9.6132,9.6503,9.6132,9.6411,84000.0
2013-06-27 09:35:00,10.39,10.41,10.38,10.41,48800.0,9.6411,9.6596,9.6318,9.6596,48800.0
2013-06-27 09:40:00,10.42,10.43,10.41,10.42,12800.0,9.6689,9.6782,9.6596,9.6689,12800.0
2013-06-27 09:45:00,10.42,10.44,10.42,10.44,21600.0,9.6689,9.6874,9.6689,9.6874,21600.0
2013-06-27 09:50:00,10.44,10.45,10.43,10.44,32800.0,9.6874,9.6967,9.6782,9.6874,32800.0
2013-06-27 09:55:00,10.45,10.47,10.45,10.47,36800.0,9.6967,9.7153,9.6967,9.7153,36800.0
2013-06-27 10:00:00,10.47,10.47,10.42,10.42,63200.0,9.7153,9.7153,9.6689,9.6689,63200.0
2013-06-27 10:05:00,10.41,10.43,10.41,10.43,20800.0,9.6596,9.6782,9.6596,9.6782,20800.0
2013-06-27 10:10:00,10.43,10.43,10.43,10.43,800.0,9.6782,9.6782,9.6782,9.6782,800.0
2013-06-27 10:15:00,10.42,10.44,10.41,10.44,98400.0,9.6689,9.6874,9.6596,9.6874,98400.0
2013-06-27 10:20:00,10.43,10.44,10.43,10.44,13600.0,9.6782,9.6874,9.6782,9.6874,13600.0
2013-06-27 10:25:00,10.45,10.46,10.45,10.46,33600.0,9.6967,9.706,9.6967,9.706,33600.0
2013-06-27 10:30:00,10.47,10.49,10.47,10.49,32800.0,9.7153,9.7338,9.7153,9.7338,32800.0
2013-06-27 10:35:00,10.5,10.51,10.49,10.5,20000.0,9.7431,9.7524,9.7338,9.7431,20000.0
2013-06-27 10:40:00,10.5,10.51,10.48,10.48,16800.0,9.7431,9.7524,9.7246,9.7246,16800.0
2013-06-27 10:45:00,10.48,10.49,10.47,10.47,40000.0,9.7246,9.7338,9.7153,9.7153,40000.0
2013-06-27 10:50:00,10.47,10.48,10.47,10.48,8800.0,9.7153,9.7246,9.7153,9.7246,8800.0
2013-06-27 10:55:00,10.5,10.5,10.48,10.48,37600.0,9.7431,9.7431,9.7246,9.7246,37600.0
2013-06-27 11:00:00,10.47,10.5,10.47,10.5,22400.0,9.7153,9.7431,9.7153,9.7431,22400.0
2013-06-27 11:05:00,10.5,10.5,10.47,10.47,30400.0,9.7431,9.7431,9.7153,9.7153,30400.0
2013-06-27 11:10:00,10.46,10.46,10.44,10.44,72000.0,9.706,9.706,9.6874,9.6874,72000.0
2013-06-27 11:15:00,10.44,10.45,10.43,10.43,36000.0,9.6874,9.6967,9.6782,9.6782,36000.0
2013-06-27 11:20:00,10.43,10.43,10.4,10.41,121600.0,9.6782,9.6782,9.6503,9.6596,121600.0
2013-06-27 11:25:00,10.41,10.42,10.41,10.42,19200.0,9.6596,9.6689,9.6596,9.6689,19200.0
2013-06-27 11:30:00,10.42,10.43,10.41,10.41,26400.0,9.6689,9.6782,9.6596,9.6596,26400.0
2013-06-27 11:35:00,10.41,10.42,10.41,10.41,16000.0,9.6596,9.6689,9.6596,9.6596,16000.0
2013-06-27 11:40:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-06-27 11:45:00,10.42,10.42,10.42,10.42,4800.0,9.6689,9.6689,9.6689,9.6689,4800.0
2013-06-27 11:50:00,10.43,10.43,10.43,10.43,800.0,9.6782,9.6782,9.6782,9.6782,800.0
2013-06-27 11:55:00,10.44,10.44,10.43,10.44,18400.0,9.6874,9.6874,9.6782,9.6874,18400.0
2013-06-27 12:00:00,10.44,10.44,10.41,10.41,102400.0,9.6874,9.6874,9.6596,9.6596,102400.0
2013-06-27 12:05:00,10.4,10.4,10.35,10.35,24800.0,9.6503,9.6503,9.6039,9.6039,24800.0
2013-06-27 12:10:00,10.37,10.38,10.37,10.38,6400.0,9.6225,9.6318,9.6225,9.6318,6400.0
2013-06-27 12:15:00,10.37,10.38,10.37,10.38,24800.0,9.6225,9.6318,9.6225,9.6318,24800.0
2013-06-27 12:20:00,10.38,10.38,10.36,10.36,18400.0,9.6318,9.6318,9.6132,9.6132,18400.0
2013-06-27 12:25:00,10.36,10.36,10.34,10.35,7200.0,9.6132,9.6132,9.5947,9.6039,7200.0
2013-06-27 12:30:00,10.36,10.38,10.36,10.38,17600.0,9.6132,9.6318,9.6132,9.6318,17600.0
2013-06-27 12:35:00,10.38,10.38,10.37,10.38,5600.0,9.6318,9.6318,9.6225,9.6318,5600.0
2013-06-27 12:40:00,10.38,10.4,10.38,10.4,10400.0,9.6318,9.6503,9.6318,9.6503,10400.0
2013-06-27 12:45:00,10.39,10.39,10.38,10.38,6400.0,9.6411,9.6411,9.6318,9.6318,6400.0
2013-06-27 12:50:00,10.37,10.37,10.37,10.37,5600.0,9.6225,9.6225,9.6225,9.6225,5600.0
2013-06-27 12:55:00,10.39,10.4,10.39,10.4,7200.0,9.6411,9.6503,9.6411,9.6503,7200.0
2013-06-27 13:00:00,10.4,10.44,10.39,10.44,39200.0,9.6503,9.6874,9.6411,9.6874,39200.0
2013-06-27 13:05:00,10.44,10.44,10.44,10.44,0.0,9.6874,9.6874,9.6874,9.6874,0.0
2013-06-27 13:10:00,10.44,10.44,10.43,10.43,4000.0,9.6874,9.6874,9.6782,9.6782,4000.0
2013-06-27 13:15:00,10.43,10.44,10.42,10.44,8000.0,9.6782,9.6874,9.6689,9.6874,8000.0
2013-06-27 13:20:00,10.43,10.43,10.42,10.42,4000.0,9.6782,9.6782,9.6689,9.6689,4000.0
2013-06-27 13:25:00,10.43,10.44,10.43,10.44,16800.0,9.6782,9.6874,9.6782,9.6874,16800.0
2013-06-27 13:30:00,10.44,10.46,10.44,10.46,52000.0,9.6874,9.706,9.6874,9.706,52000.0
2013-06-27 13:35:00,10.46,10.46,10.45,10.46,7200.0,9.706,9.706,9.6967,9.706,7200.0
2013-06-27 13:40:00,10.46,10.46,10.45,10.45,8800.0,9.706,9.706,9.6967,9.6967,8800.0
2013-06-27 13:45:00,10.46,10.46,10.46,10.46,7200.0,9.706,9.706,9.706,9.706,7200.0
2013-06-27 13:50:00,10.47,10.47,10.46,10.46,8800.0,9.7153,9.7153,9.706,9.706,8800.0
2013-06-27 13:55:00,10.45,10.45,10.45,10.45,1600.0,9.6967,9.6967,9.6967,9.6967,1600.0
2013-06-27 14:00:00,10.39,10.39,10.39,10.39,800.0,9.6411,9.6411,9.6411,9.6411,800.0
2013-06-27 14:05:00,10.4,10.4,10.38,10.38,13600.0,9.6503,9.6503,9.6318,9.6318,13600.0
2013-06-27 14:10:00,10.38,10.38,10.37,10.37,8000.0,9.6318,9.6318,9.6225,9.6225,8000.0
2013-06-27 14:15:00,10.37,10.37,10.37,10.37,0.0,9.6225,9.6225,9.6225,9.6225,0.0
2013-06-27 14:20:00,10.4,10.41,10.4,10.4,20000.0,9.6503,9.6596,9.6503,9.6503,20000.0
2013-06-27 14:25:00,10.41,10.41,10.41,10.41,9600.0,9.6596,9.6596,9.6596,9.6596,9600.0
2013-06-27 14:30:00,10.42,10.42,10.42,10.42,4000.0,9.6689,9.6689,9.6689,9.6689,4000.0
2013-06-27 14:35:00,10.42,10.42,10.42,10.42,0.0,9.6689,9.6689,9.6689,9.6689,0.0
2013-06-27 14:40:00,10.43,10.43,10.42,10.42,1600.0,9.6782,9.6782,9.6689,9.6689,1600.0
2013-06-27 14:45:00,10.43,10.43,10.42,10.42,4000.0,9.6782,9.6782,9.6689,9.6689,4000.0
2013-06-27 14:50:00,10.42,10.43,10.42,10.43,24000.0,9.6689,9.6782,9.6689,9.6782,24000.0
2013-06-27 14:55:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-06-27 15:00:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-06-27 15:05:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-06-27 15:10:00,10.44,10.45,10.44,10.45,4800.0,9.6874,9.6967,9.6874,9.6967,4800.0
2013-06-27 15:15:00,10.45,10.45,10.44,10.45,13600.0,9.6967,9.6967,9.6874,9.6967,13600.0
2013-06-27 15:20:00,10.44,10.44,10.44,10.44,4800.0,9.6874,9.6874,9.6874,9.6874,4800.0
2013-06-27 15:25:00,10.45,10.47,10.45,10.47,19200.0,9.6967,9.7153,9.6967,9.7153,19200.0
2013-06-27 15:30:00,10.46,10.46,10.45,10.45,4000.0,9.706,9.706,9.6967,9.6967,4000.0
2013-06-27 15:35:00,10.45,10.45,10.45,10.45,0.0,9.6967,9.6967,9.6967,9.6967,0.0
2013-06-27 15:40:00,10.43,10.43,10.43,10.43,800.0,9.6782,9.6782,9.6782,9.6782,800.0
2013-06-27 15:45:00,10.43,10.44,10.43,10.44,14400.0,9.6782,9.6874,9.6782,9.6874,14400.0
2013-06-27 15:50:00,10.43,10.44,10.42,10.44,6400.0,9.6782,9.6874,9.6689,9.6874,6400.0
2013-06-27 15:55:00,10.44,10.44,10.41,10.41,38400.0,9.6874,9.6874,9.6596,9.6596,38400.0
2013-06-28 09:30:00,10.29,10.29,10.26,10.28,200800.0,9.5483,9.5483,9.5204,9.539,200800.0
2013-06-28 09:35:00,10.29,10.3,10.28,10.3,8000.0,9.5483,9.5575,9.539,9.5575,8000.0
2013-06-28 09:40:00,10.3,10.3,10.25,10.27,20800.0,9.5575,9.5575,9.5111,9.5297,20800.0
2013-06-28 09:45:00,10.27,10.28,10.21,10.22,84000.0,9.5297,9.539,9.474,9.4833,84000.0
2013-06-28 09:50:00,10.21,10.22,10.2,10.2,52800.0,9.474,9.4833,9.4647,9.4647,52800.0
2013-06-28 09:55:00,10.2,10.2,10.16,10.16,23200.0,9.4647,9.4647,9.4276,9.4276,23200.0
2013-06-28 10:00:00,10.16,10.19,10.16,10.17,20800.0,9.4276,9.4555,9.4276,9.4369,20800.0
2013-06-28 10:05:00,10.16,10.16,10.12,10.16,40800.0,9.4276,9.4276,9.3905,9.4276,40800.0
2013-06-28 10:10:00,10.15,10.17,10.15,10.16,11200.0,9.4184,9.4369,9.4184,9.4276,11200.0
2013-06-28 10:15:00,10.17,10.19,10.17,10.18,23200.0,9.4369,9.4555,9.4369,9.4462,23200.0
2013-06-28 10:20:00,10.18,10.18,10.18,10.18,4000.0,9.4462,9.4462,9.4462,9.4462,4000.0
2013-06-28 10:25:00,10.18,10.19,10.18,10.19,2400.0,9.4462,9.4555,9.4462,9.4555,2400.0
2013-06-28 10:30:00,10.21,10.24,10.21,10.23,55200.0,9.474,9.5019,9.474,9.4926,55200.0
2013-06-28 10:35:00,10.25,10.27,10.24,10.27,33600.0,9.5111,9.5297,9.5019,9.5297,33600.0
2013-06-28 10:40:00,10.26,10.27,10.25,10.27,12800.0,9.5204,9.5297,9.5111,9.5297,12800.0
2013-06-28 10:45:00,10.25,10.25,10.25,10.25,9600.0,9.5111,9.5111,9.5111,9.5111,9600.0
2013-06-28 10:50:00,10.27,10.29,10.26,10.29,49600.0,9.5297,9.5483,9.5204,9.5483,49600.0
2013-06-28 10:55:00,10.31,10.33,10.31,10.32,12800.0,9.5668,9.5854,9.5668,9.5761,12800.0
2013-06-28 11:00:00,10.33,10.38,10.33,10.38,26400.0,9.5854,9.6318,9.5854,9.6318,26400.0
2013-06-28 11:05:00,10.39,10.41,10.39,10.39,44000.0,9.6411,9.6596,9.6411,9.6411,44000.0
2013-06-28 11:10:00,10.41,10.43,10.4,10.4,44000.0,9.6596,9.6782,9.6503,9.6503,44000.0
2013-06-28 11:15:00,10.41,10.41,10.39,10.39,26400.0,9.6596,9.6596,9.6411,9.6411,26400.0
2013-06-28 11:20:00,10.38,10.38,10.37,10.37,6400.0,9.6318,9.6318,9.6225,9.6225,6400.0
2013-06-28 11:25:00,10.35,10.35,10.34,10.34,36800.0,9.6039,9.6039,9.5947,9.5947,36800.0
2013-06-28 11:30:00,10.35,10.36,10.35,10.36,12000.0,9.6039,9.6132,9.6039,9.6132,12000.0
2013-06-28 11:35:00,10.33,10.35,10.33,10.34,12000.0,9.5854,9.6039,9.5854,9.5947,12000.0
2013-06-28 11:40:00,10.34,10.34,10.32,10.33,24800.0,9.5947,9.5947,9.5761,9.5854,24800.0
2013-06-28 11:45:00,10.33,10.38,10.33,10.38,20000.0,9.5854,9.6318,9.5854,9.6318,20000.0
2013-06-28 11:50:00,10.38,10.38,10.35,10.35,11200.0,9.6318,9.6318,9.6039,9.6039,11200.0
2013-06-28 11:55:00,10.36,10.37,10.36,10.37,4000.0,9.6132,9.6225,9.6132,9.6225,4000.0
2013-06-28 12:00:00,10.35,10.35,10.32,10.32,6400.0,9.6039,9.6039,9.5761,9.5761,6400.0
2013-06-28 12:05:00,10.33,10.33,10.3,10.3,7200.0,9.5854,9.5854,9.5575,9.5575,7200.0
2013-06-28 12:10:00,10.3,10.3,10.28,10.28,6400.0,9.5575,9.5575,9.539,9.539,6400.0
2013-06-28 12:15:00,10.28,10.28,10.27,10.28,15200.0,9.539,9.539,9.5297,9.539,15200.0
2013-06-28 12:20:00,10.26,10.26,10.23,10.26,7200.0,9.5204,9.5204,9.4926,9.5204,7200.0
2013-06-28 12:25:00,10.25,10.25,10.25,10.25,13600.0,9.5111,9.5111,9.5111,9.5111,13600.0
2013-06-28 12:30:00,10.27,10.27,10.27,10.27,800.0,9.5297,9.5297,9.5297,9.5297,800.0
2013-06-28 12:35:00,10.28,10.28,10.28,10.28,800.0,9.539,9.539,9.539,9.539,800.0
2013-06-28 12:40:00,10.28,10.3,10.28,10.3,16800.0,9.539,9.5575,9.539,9.5575,16800.0
2013-06-28 12:45:00,10.28,10.29,10.28,10.29,5600.0,9.539,9.5483,9.539,9.5483,5600.0
2013-06-28 12:50:00,10.29,10.29,10.29,10.29,5600.0,9.5483,9.5483,9.5483,9.5483,5600.0
2013-06-28 12:55:00,10.29,10.29,10.29,10.29,5600.0,9.5483,9.5483,9.5483,9.5483,5600.0
2013-06-28 13:00:00,10.28,10.28,10.28,10.28,800.0,9.539,9.539,9.539,9.539,800.0
2013-06-28 13:05:00,10.28,10.28,10.28,10.28,0.0,9.539,9.539,9.539,9.539,0.0
2013-06-28 13:10:00,10.28,10.29,10.28,10.29,1600.0,9.539,9.5483,9.539,9.5483,1600.0
2013-06-28 13:15:00,10.33,10.33,10.33,10.33,4000.0,9.5854,9.5854,9.5854,9.5854,4000.0
2013-06-28 13:20:00,10.32,10.32,10.32,10.32,800.0,9.5761,9.5761,9.5761,9.5761,800.0
2013-06-28 13:25:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-06-28 13:30:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-06-28 13:35:00,10.32,10.32,10.32,10.32,8000.0,9.5761,9.5761,9.5761,9.5761,8000.0
2013-06-28 13:40:00,10.3,10.32,10.3,10.32,38400.0,9.5575,9.5761,9.5575,9.5761,38400.0
2013-06-28 13:45:00,10.32,10.32,10.31,10.31,15200.0,9.5761,9.5761,9.5668,9.5668,15200.0
2013-06-28 13:50:00,10.3,10.32,10.3,10.32,8800.0,9.5575,9.5761,9.5575,9.5761,8800.0
2013-06-28 13:55:00,10.33,10.33,10.33,10.33,1600.0,9.5854,9.5854,9.5854,9.5854,1600.0
2013-06-28 14:00:00,10.34,10.34,10.34,10.34,2400.0,9.5947,9.5947,9.5947,9.5947,2400.0
2013-06-28 14:05:00,10.35,10.36,10.35,10.36,1600.0,9.6039,9.6132,9.6039,9.6132,1600.0
2013-06-28 14:10:00,10.36,10.37,10.36,10.37,11200.0,9.6132,9.6225,9.6132,9.6225,11200.0
2013-06-28 14:15:00,10.35,10.35,10.34,10.34,8000.0,9.6039,9.6039,9.5947,9.5947,8000.0
2013-06-28 14:20:00,10.33,10.33,10.32,10.32,8800.0,9.5854,9.5854,9.5761,9.5761,8800.0
2013-06-28 14:25:00,10.32,10.32,10.32,10.32,4800.0,9.5761,9.5761,9.5761,9.5761,4800.0
2013-06-28 14:30:00,10.33,10.33,10.33,10.33,1600.0,9.5854,9.5854,9.5854,9.5854,1600.0
2013-06-28 14:35:00,10.33,10.33,10.33,10.33,3200.0,9.5854,9.5854,9.5854,9.5854,3200.0
2013-06-28 14:40:00,10.33,10.33,10.3,10.3,9600.0,9.5854,9.5854,9.5575,9.5575,9600.0
2013-06-28 14:45:00,10.3,10.31,10.3,10.31,2400.0,9.5575,9.5668,9.5575,9.5668,2400.0
2013-06-28 14:50:00,10.31,10.31,10.31,10.31,800.0,9.5668,9.5668,9.5668,9.5668,800.0
2013-06-28 14:55:00,10.29,10.29,10.29,10.29,1600.0,9.5483,9.5483,9.5483,9.5483,1600.0
2013-06-28 15:00:00,10.29,10.29,10.25,10.25,12800.0,9.5483,9.5483,9.5111,9.5111,12800.0
2013-06-28 15:05:00,10.25,10.25,10.24,10.25,42400.0,9.5111,9.5111,9.5019,9.5111,42400.0
2013-06-28 15:10:00,10.23,10.25,10.23,10.24,20000.0,9.4926,9.5111,9.4926,9.5019,20000.0
2013-06-28 15:15:00,10.24,10.24,10.24,10.24,0.0,9.5019,9.5019,9.5019,9.5019,0.0
2013-06-28 15:20:00,10.28,10.28,10.28,10.28,4000.0,9.539,9.539,9.539,9.539,4000.0
2013-06-28 15:25:00,10.28,10.28,10.28,10.28,0.0,9.539,9.539,9.539,9.539,0.0
2013-06-28 15:30:00,10.31,10.34,10.31,10.34,7200.0,9.5668,9.5947,9.5668,9.5947,7200.0
2013-06-28 15:35:00,10.34,10.34,10.32,10.32,9600.0,9.5947,9.5947,9.5761,9.5761,9600.0
2013-06-28 15:40:00,10.34,10.34,10.31,10.31,23200.0,9.5947,9.5947,9.5668,9.5668,23200.0
2013-06-28 15:45:00,10.31,10.31,10.26,10.26,24000.0,9.5668,9.5668,9.5204,9.5204,24000.0
2013-06-28 15:50:00,10.26,10.28,10.26,10.27,57600.0,9.5204,9.539,9.5204,9.5297,57600.0
2013-06-28 15:55:00,10.24,10.24,10.13,10.13,92800.0,9.5019,9.5019,9.3998,9.3998,92800.0
2013-07-01 09:30:00,10.32,10.37,10.31,10.37,228000.0,9.5761,9.6225,9.5668,9.6225,228000.0
2013-07-01 09:35:00,10.37,10.4,10.36,10.36,50400.0,9.6225,9.6503,9.6132,9.6132,50400.0
2013-07-01 09:40:00,10.37,10.38,10.35,10.36,23200.0,9.6225,9.6318,9.6039,9.6132,23200.0
2013-07-01 09:45:00,10.37,10.4,10.36,10.39,36800.0,9.6225,9.6503,9.6132,9.6411,36800.0
2013-07-01 09:50:00,10.41,10.41,10.4,10.4,12800.0,9.6596,9.6596,9.6503,9.6503,12800.0
2013-07-01 09:55:00,10.41,10.44,10.41,10.41,4800.0,9.6596,9.6874,9.6596,9.6596,4800.0
2013-07-01 10:00:00,10.44,10.49,10.44,10.49,62400.0,9.6874,9.7338,9.6874,9.7338,62400.0
2013-07-01 10:05:00,10.49,10.51,10.49,10.51,34400.0,9.7338,9.7524,9.7338,9.7524,34400.0
2013-07-01 10:10:00,10.5,10.51,10.5,10.51,4000.0,9.7431,9.7524,9.7431,9.7524,4000.0
2013-07-01 10:15:00,10.51,10.51,10.5,10.5,8800.0,9.7524,9.7524,9.7431,9.7431,8800.0
2013-07-01 10:20:00,10.51,10.51,10.48,10.49,8000.0,9.7524,9.7524,9.7246,9.7338,8000.0
2013-07-01 10:25:00,10.49,10.49,10.48,10.49,14400.0,9.7338,9.7338,9.7246,9.7338,14400.0
2013-07-01 10:30:00,10.49,10.49,10.49,10.49,800.0,9.7338,9.7338,9.7338,9.7338,800.0
2013-07-01 10:35:00,10.49,10.49,10.47,10.47,7200.0,9.7338,9.7338,9.7153,9.7153,7200.0
2013-07-01 10:40:00,10.46,10.47,10.46,10.47,88800.0,9.706,9.7153,9.706,9.7153,88800.0
2013-07-01 10:45:00,10.46,10.47,10.46,10.47,36000.0,9.706,9.7153,9.706,9.7153,36000.0
2013-07-01 10:50:00,10.48,10.49,10.48,10.49,27200.0,9.7246,9.7338,9.7246,9.7338,27200.0
2013-07-01 10:55:00,10.48,10.48,10.48,10.48,800.0,9.7246,9.7246,9.7246,9.7246,800.0
2013-07-01 11:00:00,10.45,10.45,10.44,10.45,25600.0,9.6967,9.6967,9.6874,9.6967,25600.0
2013-07-01 11:05:00,10.46,10.46,10.46,10.46,800.0,9.706,9.706,9.706,9.706,800.0
2013-07-01 11:10:00,10.47,10.47,10.46,10.47,65600.0,9.7153,9.7153,9.706,9.7153,65600.0
2013-07-01 11:15:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 11:20:00,10.48,10.48,10.47,10.47,140000.0,9.7246,9.7246,9.7153,9.7153,140000.0
2013-07-01 11:25:00,10.47,10.47,10.47,10.47,1600.0,9.7153,9.7153,9.7153,9.7153,1600.0
2013-07-01 11:30:00,10.46,10.47,10.46,10.47,11200.0,9.706,9.7153,9.706,9.7153,11200.0
2013-07-01 11:35:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 11:40:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 11:45:00,10.49,10.49,10.48,10.49,6400.0,9.7338,9.7338,9.7246,9.7338,6400.0
2013-07-01 11:50:00,10.48,10.49,10.48,10.49,3200.0,9.7246,9.7338,9.7246,9.7338,3200.0
2013-07-01 11:55:00,10.5,10.5,10.5,10.5,1600.0,9.7431,9.7431,9.7431,9.7431,1600.0
2013-07-01 12:00:00,10.5,10.5,10.48,10.48,11200.0,9.7431,9.7431,9.7246,9.7246,11200.0
2013-07-01 12:05:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-07-01 12:10:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-07-01 12:15:00,10.51,10.51,10.51,10.51,2400.0,9.7524,9.7524,9.7524,9.7524,2400.0
2013-07-01 12:20:00,10.5,10.5,10.49,10.49,2400.0,9.7431,9.7431,9.7338,9.7338,2400.0
2013-07-01 12:25:00,10.46,10.46,10.46,10.46,8800.0,9.706,9.706,9.706,9.706,8800.0
2013-07-01 12:30:00,10.47,10.49,10.47,10.49,1600.0,9.7153,9.7338,9.7153,9.7338,1600.0
2013-07-01 12:35:00,10.48,10.48,10.48,10.48,800.0,9.7246,9.7246,9.7246,9.7246,800.0
2013-07-01 12:40:00,10.48,10.48,10.48,10.48,1600.0,9.7246,9.7246,9.7246,9.7246,1600.0
2013-07-01 12:45:00,10.48,10.49,10.47,10.49,4800.0,9.7246,9.7338,9.7153,9.7338,4800.0
2013-07-01 12:50:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-07-01 12:55:00,10.47,10.48,10.47,10.48,23200.0,9.7153,9.7246,9.7153,9.7246,23200.0
2013-07-01 13:00:00,10.48,10.48,10.48,10.48,80000.0,9.7246,9.7246,9.7246,9.7246,80000.0
2013-07-01 13:05:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-07-01 13:10:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-07-01 13:15:00,10.47,10.47,10.47,10.47,800.0,9.7153,9.7153,9.7153,9.7153,800.0
2013-07-01 13:20:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 13:25:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 13:30:00,10.49,10.49,10.49,10.49,800.0,9.7338,9.7338,9.7338,9.7338,800.0
2013-07-01 13:35:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-07-01 13:40:00,10.46,10.46,10.44,10.44,4000.0,9.706,9.706,9.6874,9.6874,4000.0
2013-07-01 13:45:00,10.44,10.44,10.44,10.44,2400.0,9.6874,9.6874,9.6874,9.6874,2400.0
2013-07-01 13:50:00,10.42,10.44,10.42,10.44,6400.0,9.6689,9.6874,9.6689,9.6874,6400.0
2013-07-01 13:55:00,10.42,10.42,10.41,10.41,9600.0,9.6689,9.6689,9.6596,9.6596,9600.0
2013-07-01 14:00:00,10.41,10.42,10.41,10.42,15200.0,9.6596,9.6689,9.6596,9.6689,15200.0
2013-07-01 14:05:00,10.42,10.42,10.4,10.42,26400.0,9.6689,9.6689,9.6503,9.6689,26400.0
2013-07-01 14:10:00,10.42,10.42,10.42,10.42,0.0,9.6689,9.6689,9.6689,9.6689,0.0
2013-07-01 14:15:00,10.38,10.39,10.38,10.39,4000.0,9.6318,9.6411,9.6318,9.6411,4000.0
2013-07-01 14:20:00,10.37,10.37,10.37,10.37,6400.0,9.6225,9.6225,9.6225,9.6225,6400.0
2013-07-01 14:25:00,10.36,10.37,10.36,10.37,24800.0,9.6132,9.6225,9.6132,9.6225,24800.0
2013-07-01 14:30:00,10.39,10.39,10.37,10.38,14400.0,9.6411,9.6411,9.6225,9.6318,14400.0
2013-07-01 14:35:00,10.37,10.37,10.37,10.37,1600.0,9.6225,9.6225,9.6225,9.6225,1600.0
2013-07-01 14:40:00,10.37,10.4,10.37,10.4,2400.0,9.6225,9.6503,9.6225,9.6503,2400.0
2013-07-01 14:45:00,10.4,10.4,10.39,10.39,5600.0,9.6503,9.6503,9.6411,9.6411,5600.0
2013-07-01 14:50:00,10.41,10.41,10.4,10.41,64000.0,9.6596,9.6596,9.6503,9.6596,64000.0
2013-07-01 14:55:00,10.42,10.42,10.42,10.42,1600.0,9.6689,9.6689,9.6689,9.6689,1600.0
2013-07-01 15:00:00,10.41,10.42,10.41,10.42,20800.0,9.6596,9.6689,9.6596,9.6689,20800.0
2013-07-01 15:05:00,10.43,10.43,10.42,10.42,4800.0,9.6782,9.6782,9.6689,9.6689,4800.0
2013-07-01 15:10:00,10.42,10.42,10.42,10.42,1600.0,9.6689,9.6689,9.6689,9.6689,1600.0
2013-07-01 15:15:00,10.38,10.39,10.38,10.39,1600.0,9.6318,9.6411,9.6318,9.6411,1600.0
2013-07-01 15:20:00,10.36,10.36,10.36,10.36,10400.0,9.6132,9.6132,9.6132,9.6132,10400.0
2013-07-01 15:25:00,10.36,10.37,10.35,10.36,12000.0,9.6132,9.6225,9.6039,9.6132,12000.0
2013-07-01 15:30:00,10.34,10.34,10.31,10.33,42400.0,9.5947,9.5947,9.5668,9.5854,42400.0
2013-07-01 15:35:00,10.32,10.32,10.3,10.3,33600.0,9.5761,9.5761,9.5575,9.5575,33600.0
2013-07-01 15:40:00,10.31,10.31,10.29,10.3,54400.0,9.5668,9.5668,9.5483,9.5575,54400.0
2013-07-01 15:45:00,10.29,10.29,10.28,10.28,60000.0,9.5483,9.5483,9.539,9.539,60000.0
2013-07-01 15:50:00,10.27,10.28,10.26,10.28,35200.0,9.5297,9.539,9.5204,9.539,35200.0
2013-07-01 15:55:00,10.28,10.31,10.28,10.3,52000.0,9.539,9.5668,9.539,9.5575,52000.0
2013-07-02 09:30:00,10.26,10.28,10.24,10.28,39200.0,9.5204,9.539,9.5019,9.539,39200.0
2013-07-02 09:35:00,10.3,10.32,10.3,10.32,57600.0,9.5575,9.5761,9.5575,9.5761,57600.0
2013-07-02 09:40:00,10.31,10.35,10.31,10.35,20000.0,9.5668,9.6039,9.5668,9.6039,20000.0
2013-07-02 09:45:00,10.36,10.38,10.36,10.38,18400.0,9.6132,9.6318,9.6132,9.6318,18400.0
2013-07-02 09:50:00,10.4,10.42,10.4,10.41,44800.0,9.6503,9.6689,9.6503,9.6596,44800.0
2013-07-02 09:55:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-07-02 10:00:00,10.42,10.44,10.4,10.4,31200.0,9.6689,9.6874,9.6503,9.6503,31200.0
2013-07-02 10:05:00,10.41,10.42,10.41,10.42,8800.0,9.6596,9.6689,9.6596,9.6689,8800.0
2013-07-02 10:10:00,10.4,10.41,10.4,10.41,2400.0,9.6503,9.6596,9.6503,9.6596,2400.0
2013-07-02 10:15:00,10.42,10.42,10.42,10.42,2400.0,9.6689,9.6689,9.6689,9.6689,2400.0
2013-07-02 10:20:00,10.43,10.45,10.43,10.45,19200.0,9.6782,9.6967,9.6782,9.6967,19200.0
2013-07-02 10:25:00,10.42,10.42,10.42,10.42,4000.0,9.6689,9.6689,9.6689,9.6689,4000.0
2013-07-02 10:30:00,10.41,10.41,10.4,10.41,24800.0,9.6596,9.6596,9.6503,9.6596,24800.0
2013-07-02 10:35:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-07-02 10:40:00,10.45,10.46,10.45,10.46,4000.0,9.6967,9.706,9.6967,9.706,4000.0
2013-07-02 10:45:00,10.43,10.43,10.43,10.43,1600.0,9.6782,9.6782,9.6782,9.6782,1600.0
2013-07-02 10:50:00,10.44,10.44,10.44,10.44,4000.0,9.6874,9.6874,9.6874,9.6874,4000.0
2013-07-02 10:55:00,10.47,10.47,10.47,10.47,1600.0,9.7153,9.7153,9.7153,9.7153,1600.0
2013-07-02 11:00:00,10.45,10.45,10.45,10.45,800.0,9.6967,9.6967,9.6967,9.6967,800.0
2013-07-02 11:05:00,10.44,10.44,10.44,10.44,2400.0,9.6874,9.6874,9.6874,9.6874,2400.0
2013-07-02 11:10:00,10.43,10.43,10.43,10.43,14400.0,9.6782,9.6782,9.6782,9.6782,14400.0
2013-07-02 11:15:00,10.44,10.45,10.44,10.45,8800.0,9.6874,9.6967,9.6874,9.6967,8800.0
2013-07-02 11:20:00,10.45,10.45,10.43,10.44,10400.0,9.6967,9.6967,9.6782,9.6874,10400.0
2013-07-02 11:25:00,10.42,10.44,10.42,10.44,34400.0,9.6689,9.6874,9.6689,9.6874,34400.0
2013-07-02 11:30:00,10.43,10.44,10.43,10.44,5600.0,9.6782,9.6874,9.6782,9.6874,5600.0
2013-07-02 11:35:00,10.43,10.43,10.43,10.43,4800.0,9.6782,9.6782,9.6782,9.6782,4800.0
2013-07-02 11:40:00,10.42,10.42,10.42,10.42,1600.0,9.6689,9.6689,9.6689,9.6689,1600.0
2013-07-02 11:45:00,10.43,10.46,10.43,10.45,25600.0,9.6782,9.706,9.6782,9.6967,25600.0
2013-07-02 11:50:00,10.45,10.45,10.45,10.45,1600.0,9.6967,9.6967,9.6967,9.6967,1600.0
2013-07-02 11:55:00,10.44,10.44,10.44,10.44,11200.0,9.6874,9.6874,9.6874,9.6874,11200.0
2013-07-02 12:00:00,10.44,10.44,10.44,10.44,0.0,9.6874,9.6874,9.6874,9.6874,0.0
2013-07-02 12:05:00,10.44,10.44,10.42,10.42,2400.0,9.6874,9.6874,9.6689,9.6689,2400.0
2013-07-02 12:10:00,10.39,10.39,10.37,10.37,10400.0,9.6411,9.6411,9.6225,9.6225,10400.0
2013-07-02 12:15:00,10.38,10.39,10.38,10.39,4800.0,9.6318,9.6411,9.6318,9.6411,4800.0
2013-07-02 12:20:00,10.39,10.39,10.36,10.37,6400.0,9.6411,9.6411,9.6132,9.6225,6400.0
2013-07-02 12:25:00,10.37,10.37,10.37,10.37,0.0,9.6225,9.6225,9.6225,9.6225,0.0
2013-07-02 12:30:00,10.38,10.4,10.38,10.4,5600.0,9.6318,9.6503,9.6318,9.6503,5600.0
2013-07-02 12:35:00,10.4,10.4,10.4,10.4,800.0,9.6503,9.6503,9.6503,9.6503,800.0
2013-07-02 12:40:00,10.38,10.38,10.37,10.37,3200.0,9.6318,9.6318,9.6225,9.6225,3200.0
2013-07-02 12:45:00,10.35,10.37,10.35,10.37,11200.0,9.6039,9.6225,9.6039,9.6225,11200.0
2013-07-02 12:50:00,10.37,10.37,10.37,10.37,0.0,9.6225,9.6225,9.6225,9.6225,0.0
2013-07-02 12:55:00,10.39,10.39,10.39,10.39,8000.0,9.6411,9.6411,9.6411,9.6411,8000.0
2013-07-02 13:00:00,10.39,10.39,10.39,10.39,0.0,9.6411,9.6411,9.6411,9.6411,0.0
2013-07-02 13:05:00,10.38,10.39,10.38,10.39,37600.0,9.6318,9.6411,9.6318,9.6411,37600.0
2013-07-02 13:10:00,10.38,10.39,10.36,10.36,8800.0,9.6318,9.6411,9.6132,9.6132,8800.0
2013-07-02 13:15:00,10.36,10.36,10.35,10.35,2400.0,9.6132,9.6132,9.6039,9.6039,2400.0
2013-07-02 13:20:00,10.35,10.35,10.35,10.35,4000.0,9.6039,9.6039,9.6039,9.6039,4000.0
2013-07-02 13:25:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-07-02 13:30:00,10.34,10.34,10.34,10.34,12000.0,9.5947,9.5947,9.5947,9.5947,12000.0
2013-07-02 13:35:00,10.33,10.33,10.29,10.29,12000.0,9.5854,9.5854,9.5483,9.5483,12000.0
2013-07-02 13:40:00,10.28,10.28,10.25,10.27,14400.0,9.539,9.539,9.5111,9.5297,14400.0
2013-07-02 13:45:00,10.26,10.26,10.25,10.26,4000.0,9.5204,9.5204,9.5111,9.5204,4000.0
2013-07-02 13:50:00,10.26,10.27,10.26,10.27,4800.0,9.5204,9.5297,9.5204,9.5297,4800.0
2013-07-02 13:55:00,10.27,10.29,10.27,10.28,23200.0,9.5297,9.5483,9.5297,9.539,23200.0
2013-07-02 14:00:00,10.27,10.28,10.26,10.26,20800.0,9.5297,9.539,9.5204,9.5204,20800.0
2013-07-02 14:05:00,10.27,10.27,10.22,10.22,40800.0,9.5297,9.5297,9.4833,9.4833,40800.0
2013-07-02 14:10:00,10.23,10.23,10.17,10.17,21600.0,9.4926,9.4926,9.4369,9.4369,21600.0
2013-07-02 14:15:00,10.17,10.17,10.15,10.16,114400.0,9.4369,9.4369,9.4184,9.4276,114400.0
2013-07-02 14:20:00,10.16,10.16,10.16,10.16,4800.0,9.4276,9.4276,9.4276,9.4276,4800.0
2013-07-02 14:25:00,10.14,10.15,10.12,10.15,34400.0,9.4091,9.4184,9.3905,9.4184,34400.0
2013-07-02 14:30:00,10.14,10.17,10.14,10.17,24000.0,9.4091,9.4369,9.4091,9.4369,24000.0
2013-07-02 14:35:00,10.17,10.17,10.11,10.11,27200.0,9.4369,9.4369,9.3812,9.3812,27200.0
2013-07-02 14:40:00,10.11,10.13,10.11,10.13,27200.0,9.3812,9.3998,9.3812,9.3998,27200.0
2013-07-02 14:45:00,10.1,10.14,10.09,10.14,25600.0,9.372,9.4091,9.3627,9.4091,25600.0
2013-07-02 14:50:00,10.14,10.19,10.14,10.18,47200.0,9.4091,9.4555,9.4091,9.4462,47200.0
2013-07-02 14:55:00,10.18,10.19,10.17,10.17,23200.0,9.4462,9.4555,9.4369,9.4369,23200.0
2013-07-02 15:00:00,10.17,10.17,10.16,10.16,8800.0,9.4369,9.4369,9.4276,9.4276,8800.0
2013-07-02 15:05:00,10.16,10.18,10.16,10.18,20800.0,9.4276,9.4462,9.4276,9.4462,20800.0
2013-07-02 15:10:00,10.18,10.19,10.17,10.17,18400.0,9.4462,9.4555,9.4369,9.4369,18400.0
2013-07-02 15:15:00,10.19,10.19,10.19,10.19,2400.0,9.4555,9.4555,9.4555,9.4555,2400.0
2013-07-02 15:20:00,10.18,10.18,10.18,10.18,800.0,9.4462,9.4462,9.4462,9.4462,800.0
2013-07-02 15:25:00,10.14,10.17,10.14,10.16,8800.0,9.4091,9.4369,9.4091,9.4276,8800.0
2013-07-02 15:30:00,10.16,10.16,10.12,10.14,18400.0,9.4276,9.4276,9.3905,9.4091,18400.0
2013-07-02 15:35:00,10.15,10.19,10.14,10.19,12800.0,9.4184,9.4555,9.4091,9.4555,12800.0
2013-07-02 15:40:00,10.2,10.2,10.18,10.18,12800.0,9.4647,9.4647,9.4462,9.4462,12800.0
2013-07-02 15:45:00,10.18,10.22,10.18,10.22,61600.0,9.4462,9.4833,9.4462,9.4833,61600.0
2013-07-02 15:50:00,10.21,10.22,10.21,10.21,12800.0,9.474,9.4833,9.474,9.474,12800.0
2013-07-02 15:55:00,10.22,10.25,10.22,10.22,112000.0,9.4833,9.5111,9.4833,9.4833,112000.0
2013-07-03 09:30:00,10.1,10.12,10.06,10.12,61600.0,9.372,9.3905,9.3348,9.3905,61600.0
2013-07-03 09:35:00,10.12,10.18,10.11,10.17,47200.0,9.3905,9.4462,9.3812,9.4369,47200.0
2013-07-03 09:40:00,10.16,10.19,10.16,10.18,8000.0,9.4276,9.4555,9.4276,9.4462,8000.0
2013-07-03 09:45:00,10.18,10.19,10.18,10.18,28000.0,9.4462,9.4555,9.4462,9.4462,28000.0
2013-07-03 09:50:00,10.19,10.22,10.19,10.22,27200.0,9.4555,9.4833,9.4555,9.4833,27200.0
2013-07-03 09:55:00,10.21,10.21,10.18,10.18,8000.0,9.474,9.474,9.4462,9.4462,8000.0
2013-07-03 10:00:00,10.2,10.2,10.15,10.15,33600.0,9.4647,9.4647,9.4184,9.4184,33600.0
2013-07-03 10:05:00,10.15,10.17,10.13,10.17,27200.0,9.4184,9.4369,9.3998,9.4369,27200.0
2013-07-03 10:10:00,10.17,10.19,10.15,10.19,50400.0,9.4369,9.4555,9.4184,9.4555,50400.0
2013-07-03 10:15:00,10.2,10.2,10.18,10.18,8800.0,9.4647,9.4647,9.4462,9.4462,8800.0
2013-07-03 10:20:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-07-03 10:25:00,10.22,10.22,10.2,10.21,13600.0,9.4833,9.4833,9.4647,9.474,13600.0
2013-07-03 10:30:00,10.23,10.23,10.21,10.21,24000.0,9.4926,9.4926,9.474,9.474,24000.0
2013-07-03 10:35:00,10.22,10.22,10.18,10.19,7200.0,9.4833,9.4833,9.4462,9.4555,7200.0
2013-07-03 10:40:00,10.21,10.23,10.21,10.22,3200.0,9.474,9.4926,9.474,9.4833,3200.0
2013-07-03 10:45:00,10.2,10.22,10.19,10.22,3200.0,9.4647,9.4833,9.4555,9.4833,3200.0
2013-07-03 10:50:00,10.22,10.22,10.19,10.19,15200.0,9.4833,9.4833,9.4555,9.4555,15200.0
2013-07-03 10:55:00,10.19,10.19,10.19,10.19,0.0,9.4555,9.4555,9.4555,9.4555,0.0
2013-07-03 11:00:00,10.21,10.24,10.21,10.24,16800.0,9.474,9.5019,9.474,9.5019,16800.0
2013-07-03 11:05:00,10.24,10.24,10.24,10.24,24000.0,9.5019,9.5019,9.5019,9.5019,24000.0
2013-07-03 11:10:00,10.24,10.24,10.24,10.24,0.0,9.5019,9.5019,9.5019,9.5019,0.0
2013-07-03 11:15:00,10.29,10.32,10.29,10.32,10400.0,9.5483,9.5761,9.5483,9.5761,10400.0
2013-07-03 11:20:00,10.32,10.32,10.29,10.29,4800.0,9.5761,9.5761,9.5483,9.5483,4800.0
2013-07-03 11:25:00,10.3,10.31,10.3,10.31,4000.0,9.5575,9.5668,9.5575,9.5668,4000.0
2013-07-03 11:30:00,10.31,10.32,10.31,10.31,16800.0,9.5668,9.5761,9.5668,9.5668,16800.0
2013-07-03 11:35:00,10.3,10.3,10.29,10.3,22400.0,9.5575,9.5575,9.5483,9.5575,22400.0
2013-07-03 11:40:00,10.3,10.3,10.3,10.3,1600.0,9.5575,9.5575,9.5575,9.5575,1600.0
2013-07-03 11:45:00,10.31,10.31,10.3,10.3,1600.0,9.5668,9.5668,9.5575,9.5575,1600.0
2013-07-03 11:50:00,10.32,10.33,10.32,10.32,5600.0,9.5761,9.5854,9.5761,9.5761,5600.0
2013-07-03 11:55:00,10.33,10.38,10.33,10.38,72000.0,9.5854,9.6318,9.5854,9.6318,72000.0
2013-07-03 12:00:00,10.37,10.37,10.37,10.37,800.0,9.6225,9.6225,9.6225,9.6225,800.0
2013-07-03 12:05:00,10.37,10.38,10.37,10.38,28800.0,9.6225,9.6318,9.6225,9.6318,28800.0
2013-07-03 12:10:00,10.39,10.39,10.38,10.38,13600.0,9.6411,9.6411,9.6318,9.6318,13600.0
2013-07-03 12:15:00,10.38,10.39,10.38,10.39,25600.0,9.6318,9.6411,9.6318,9.6411,25600.0
2013-07-03 12:20:00,10.4,10.4,10.4,10.4,1600.0,9.6503,9.6503,9.6503,9.6503,1600.0
2013-07-03 12:25:00,10.41,10.41,10.41,10.41,1600.0,9.6596,9.6596,9.6596,9.6596,1600.0
2013-07-03 12:30:00,10.4,10.41,10.39,10.39,7200.0,9.6503,9.6596,9.6411,9.6411,7200.0
2013-07-03 12:35:00,10.38,10.38,10.37,10.38,12000.0,9.6318,9.6318,9.6225,9.6318,12000.0
2013-07-03 12:40:00,10.38,10.38,10.36,10.36,25600.0,9.6318,9.6318,9.6132,9.6132,25600.0
2013-07-03 12:45:00,10.36,10.36,10.36,10.36,12000.0,9.6132,9.6132,9.6132,9.6132,12000.0
2013-07-03 12:50:00,10.36,10.36,10.33,10.33,24000.0,9.6132,9.6132,9.5854,9.5854,24000.0
2013-07-03 12:55:00,10.33,10.33,10.32,10.33,36000.0,9.5854,9.5854,9.5761,9.5854,36000.0
2013-07-05 09:30:00,10.51,10.59,10.49,10.51,106400.0,9.7524,9.8266,9.7338,9.7524,106400.0
2013-07-05 09:35:00,10.49,10.51,10.48,10.49,36800.0,9.7338,9.7524,9.7246,9.7338,36800.0
2013-07-05 09:40:00,10.5,10.5,10.46,10.5,42400.0,9.7431,9.7431,9.706,9.7431,42400.0
2013-07-05 09:45:00,10.5,10.54,10.49,10.54,32000.0,9.7431,9.7802,9.7338,9.7802,32000.0
2013-07-05 09:50:00,10.54,10.54,10.51,10.51,7200.0,9.7802,9.7802,9.7524,9.7524,7200.0
2013-07-05 09:55:00,10.49,10.49,10.47,10.47,8000.0,9.7338,9.7338,9.7153,9.7153,8000.0
2013-07-05 10:00:00,10.48,10.48,10.43,10.44,20000.0,9.7246,9.7246,9.6782,9.6874,20000.0
2013-07-05 10:05:00,10.42,10.47,10.42,10.45,34400.0,9.6689,9.7153,9.6689,9.6967,34400.0
2013-07-05 10:10:00,10.42,10.42,10.36,10.37,124800.0,9.6689,9.6689,9.6132,9.6225,124800.0
2013-07-05 10:15:00,10.37,10.38,10.34,10.35,70400.0,9.6225,9.6318,9.5947,9.6039,70400.0
2013-07-05 10:20:00,10.34,10.35,10.3,10.3,32000.0,9.5947,9.6039,9.5575,9.5575,32000.0
2013-07-05 10:25:00,10.3,10.35,10.3,10.34,36800.0,9.5575,9.6039,9.5575,9.5947,36800.0
2013-07-05 10:30:00,10.34,10.38,10.32,10.38,84000.0,9.5947,9.6318,9.5761,9.6318,84000.0
2013-07-05 10:35:00,10.37,10.37,10.31,10.31,45600.0,9.6225,9.6225,9.5668,9.5668,45600.0
2013-07-05 10:40:00,10.33,10.36,10.33,10.36,16000.0,9.5854,9.6132,9.5854,9.6132,16000.0
2013-07-05 10:45:00,10.36,10.36,10.35,10.35,1600.0,9.6132,9.6132,9.6039,9.6039,1600.0
2013-07-05 10:50:00,10.34,10.35,10.34,10.35,2400.0,9.5947,9.6039,9.5947,9.6039,2400.0
2013-07-05 10:55:00,10.36,10.38,10.36,10.38,21600.0,9.6132,9.6318,9.6132,9.6318,21600.0
2013-07-05 11:00:00,10.37,10.4,10.37,10.4,35200.0,9.6225,9.6503,9.6225,9.6503,35200.0
2013-07-05 11:05:00,10.39,10.4,10.37,10.37,20800.0,9.6411,9.6503,9.6225,9.6225,20800.0
2013-07-05 11:10:00,10.39,10.39,10.38,10.38,28800.0,9.6411,9.6411,9.6318,9.6318,28800.0
2013-07-05 11:15:00,10.36,10.36,10.36,10.36,1600.0,9.6132,9.6132,9.6132,9.6132,1600.0
2013-07-05 11:20:00,10.39,10.39,10.38,10.38,11200.0,9.6411,9.6411,9.6318,9.6318,11200.0
2013-07-05 11:25:00,10.39,10.4,10.39,10.4,3200.0,9.6411,9.6503,9.6411,9.6503,3200.0
2013-07-05 11:30:00,10.37,10.38,10.35,10.35,5600.0,9.6225,9.6318,9.6039,9.6039,5600.0
2013-07-05 11:35:00,10.33,10.38,10.33,10.38,12800.0,9.5854,9.6318,9.5854,9.6318,12800.0
2013-07-05 11:40:00,10.38,10.39,10.38,10.38,10400.0,9.6318,9.6411,9.6318,9.6318,10400.0
2013-07-05 11:45:00,10.37,10.39,10.37,10.39,4800.0,9.6225,9.6411,9.6225,9.6411,4800.0
2013-07-05 11:50:00,10.39,10.39,10.38,10.38,4800.0,9.6411,9.6411,9.6318,9.6318,4800.0
2013-07-05 11:55:00,10.4,10.47,10.39,10.47,68000.0,9.6503,9.7153,9.6411,9.7153,68000.0
2013-07-05 12:00:00,10.48,10.54,10.48,10.52,188800.0,9.7246,9.7802,9.7246,9.7617,188800.0
2013-07-05 12:05:00,10.51,10.51,10.51,10.51,16000.0,9.7524,9.7524,9.7524,9.7524,16000.0
2013-07-05 12:10:00,10.5,10.52,10.5,10.51,12800.0,9.7431,9.7617,9.7431,9.7524,12800.0
2013-07-05 12:15:00,10.51,10.54,10.51,10.54,7200.0,9.7524,9.7802,9.7524,9.7802,7200.0
2013-07-05 12:20:00,10.54,10.55,10.53,10.53,48800.0,9.7802,9.7895,9.771,9.771,48800.0
2013-07-05 12:25:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-07-05 12:30:00,10.54,10.54,10.54,10.54,50400.0,9.7802,9.7802,9.7802,9.7802,50400.0
2013-07-05 12:35:00,10.56,10.56,10.52,10.52,28800.0,9.7988,9.7988,9.7617,9.7617,28800.0
2013-07-05 12:40:00,10.52,10.52,10.51,10.52,8800.0,9.7617,9.7617,9.7524,9.7617,8800.0
2013-07-05 12:45:00,10.52,10.52,10.52,10.52,5600.0,9.7617,9.7617,9.7617,9.7617,5600.0
2013-07-05 12:50:00,10.52,10.52,10.51,10.52,28000.0,9.7617,9.7617,9.7524,9.7617,28000.0
2013-07-05 12:55:00,10.52,10.53,10.52,10.53,21600.0,9.7617,9.771,9.7617,9.771,21600.0
2013-07-05 13:00:00,10.53,10.54,10.51,10.51,9600.0,9.771,9.7802,9.7524,9.7524,9600.0
2013-07-05 13:05:00,10.49,10.51,10.49,10.51,18400.0,9.7338,9.7524,9.7338,9.7524,18400.0
2013-07-05 13:10:00,10.53,10.55,10.52,10.55,6400.0,9.771,9.7895,9.7617,9.7895,6400.0
2013-07-05 13:15:00,10.55,10.55,10.54,10.55,8800.0,9.7895,9.7895,9.7802,9.7895,8800.0
2013-07-05 13:20:00,10.53,10.53,10.53,10.53,3200.0,9.771,9.771,9.771,9.771,3200.0
2013-07-05 13:25:00,10.54,10.54,10.54,10.54,2400.0,9.7802,9.7802,9.7802,9.7802,2400.0
2013-07-05 13:30:00,10.52,10.53,10.52,10.53,4800.0,9.7617,9.771,9.7617,9.771,4800.0
2013-07-05 13:35:00,10.55,10.55,10.54,10.54,1600.0,9.7895,9.7895,9.7802,9.7802,1600.0
2013-07-05 13:40:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-07-05 13:45:00,10.53,10.53,10.53,10.53,12000.0,9.771,9.771,9.771,9.771,12000.0
2013-07-05 13:50:00,10.52,10.54,10.52,10.54,12800.0,9.7617,9.7802,9.7617,9.7802,12800.0
2013-07-05 13:55:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-07-05 14:00:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-07-05 14:05:00,10.54,10.56,10.54,10.56,7200.0,9.7802,9.7988,9.7802,9.7988,7200.0
2013-07-05 14:10:00,10.56,10.59,10.56,10.59,56800.0,9.7988,9.8266,9.7988,9.8266,56800.0
2013-07-05 14:15:00,10.6,10.6,10.58,10.58,16000.0,9.8359,9.8359,9.8174,9.8174,16000.0
2013-07-05 14:20:00,10.59,10.59,10.59,10.59,36800.0,9.8266,9.8266,9.8266,9.8266,36800.0
2013-07-05 14:25:00,10.6,10.62,10.6,10.61,36000.0,9.8359,9.8545,9.8359,9.8452,36000.0
2013-07-05 14:30:00,10.61,10.62,10.61,10.62,7200.0,9.8452,9.8545,9.8452,9.8545,7200.0
2013-07-05 14:35:00,10.62,10.63,10.62,10.63,19200.0,9.8545,9.8638,9.8545,9.8638,19200.0
2013-07-05 14:40:00,10.62,10.62,10.6,10.6,10400.0,9.8545,9.8545,9.8359,9.8359,10400.0
2013-07-05 14:45:00,10.59,10.59,10.57,10.57,18400.0,9.8266,9.8266,9.8081,9.8081,18400.0
2013-07-05 14:50:00,10.57,10.59,10.57,10.59,10400.0,9.8081,9.8266,9.8081,9.8266,10400.0
2013-07-05 14:55:00,10.6,10.6,10.59,10.6,6400.0,9.8359,9.8359,9.8266,9.8359,6400.0
2013-07-05 15:00:00,10.6,10.6,10.6,10.6,0.0,9.8359,9.8359,9.8359,9.8359,0.0
2013-07-05 15:05:00,10.58,10.58,10.57,10.58,9600.0,9.8174,9.8174,9.8081,9.8174,9600.0
2013-07-05 15:10:00,10.58,10.59,10.58,10.58,3200.0,9.8174,9.8266,9.8174,9.8174,3200.0
2013-07-05 15:15:00,10.58,10.58,10.58,10.58,0.0,9.8174,9.8174,9.8174,9.8174,0.0
2013-07-05 15:20:00,10.56,10.56,10.52,10.52,59200.0,9.7988,9.7988,9.7617,9.7617,59200.0
2013-07-05 15:25:00,10.52,10.52,10.52,10.52,1600.0,9.7617,9.7617,9.7617,9.7617,1600.0
2013-07-05 15:30:00,10.53,10.55,10.52,10.55,8000.0,9.771,9.7895,9.7617,9.7895,8000.0
2013-07-05 15:35:00,10.55,10.55,10.55,10.55,4800.0,9.7895,9.7895,9.7895,9.7895,4800.0
2013-07-05 15:40:00,10.58,10.59,10.57,10.59,29600.0,9.8174,9.8266,9.8081,9.8266,29600.0
2013-07-05 15:45:00,10.58,10.59,10.56,10.59,132800.0,9.8174,9.8266,9.7988,9.8266,132800.0
2013-07-05 15:50:00,10.58,10.61,10.58,10.61,61600.0,9.8174,9.8452,9.8174,9.8452,61600.0
2013-07-05 15:55:00,10.6,10.64,10.6,10.63,91200.0,9.8359,9.873,9.8359,9.8638,91200.0
2013-07-08 09:30:00,10.79,10.82,10.79,10.81,71200.0,10.0122,10.0401,10.0122,10.0308,71200.0
2013-07-08 09:35:00,10.79,10.81,10.78,10.79,51200.0,10.0122,10.0308,10.0029,10.0122,51200.0
2013-07-08 09:40:00,10.79,10.8,10.77,10.8,36800.0,10.0122,10.0215,9.9937,10.0215,36800.0
2013-07-08 09:45:00,10.81,10.85,10.81,10.82,96000.0,10.0308,10.0679,10.0308,10.0401,96000.0
2013-07-08 09:50:00,10.84,10.85,10.84,10.84,30400.0,10.0586,10.0679,10.0586,10.0586,30400.0
2013-07-08 09:55:00,10.85,10.87,10.85,10.87,29600.0,10.0679,10.0865,10.0679,10.0865,29600.0
2013-07-08 10:00:00,10.85,10.91,10.85,10.9,42400.0,10.0679,10.1236,10.0679,10.1143,42400.0
2013-07-08 10:05:00,10.91,10.91,10.86,10.88,40000.0,10.1236,10.1236,10.0772,10.0957,40000.0
2013-07-08 10:10:00,10.86,10.9,10.86,10.88,12000.0,10.0772,10.1143,10.0772,10.0957,12000.0
2013-07-08 10:15:00,10.86,10.86,10.86,10.86,16800.0,10.0772,10.0772,10.0772,10.0772,16800.0
2013-07-08 10:20:00,10.87,10.87,10.86,10.86,12800.0,10.0865,10.0865,10.0772,10.0772,12800.0
2013-07-08 10:25:00,10.86,10.88,10.86,10.87,7200.0,10.0772,10.0957,10.0772,10.0865,7200.0
2013-07-08 10:30:00,10.87,10.89,10.87,10.87,15200.0,10.0865,10.105,10.0865,10.0865,15200.0
2013-07-08 10:35:00,10.88,10.88,10.87,10.88,21600.0,10.0957,10.0957,10.0865,10.0957,21600.0
2013-07-08 10:40:00,10.86,10.86,10.86,10.86,800.0,10.0772,10.0772,10.0772,10.0772,800.0
2013-07-08 10:45:00,10.88,10.88,10.88,10.88,8000.0,10.0957,10.0957,10.0957,10.0957,8000.0
2013-07-08 10:50:00,10.88,10.89,10.86,10.86,20800.0,10.0957,10.105,10.0772,10.0772,20800.0
2013-07-08 10:55:00,10.86,10.86,10.84,10.85,47200.0,10.0772,10.0772,10.0586,10.0679,47200.0
2013-07-08 11:00:00,10.85,10.86,10.85,10.85,32800.0,10.0679,10.0772,10.0679,10.0679,32800.0
2013-07-08 11:05:00,10.87,10.87,10.86,10.87,27200.0,10.0865,10.0865,10.0772,10.0865,27200.0
2013-07-08 11:10:00,10.86,10.86,10.86,10.86,2400.0,10.0772,10.0772,10.0772,10.0772,2400.0
2013-07-08 11:15:00,10.85,10.86,10.84,10.84,33600.0,10.0679,10.0772,10.0586,10.0586,33600.0
2013-07-08 11:20:00,10.84,10.84,10.81,10.81,24800.0,10.0586,10.0586,10.0308,10.0308,24800.0
2013-07-08 11:25:00,10.81,10.82,10.81,10.82,10400.0,10.0308,10.0401,10.0308,10.0401,10400.0
2013-07-08 11:30:00,10.81,10.81,10.81,10.81,4000.0,10.0308,10.0308,10.0308,10.0308,4000.0
2013-07-08 11:35:00,10.81,10.81,10.81,10.81,2400.0,10.0308,10.0308,10.0308,10.0308,2400.0
2013-07-08 11:40:00,10.81,10.81,10.81,10.81,0.0,10.0308,10.0308,10.0308,10.0308,0.0
2013-07-08 11:45:00,10.81,10.82,10.81,10.82,2400.0,10.0308,10.0401,10.0308,10.0401,2400.0
2013-07-08 11:50:00,10.8,10.8,10.79,10.79,8000.0,10.0215,10.0215,10.0122,10.0122,8000.0
2013-07-08 11:55:00,10.77,10.78,10.76,10.78,9600.0,9.9937,10.0029,9.9844,10.0029,9600.0
2013-07-08 12:00:00,10.79,10.79,10.79,10.79,4800.0,10.0122,10.0122,10.0122,10.0122,4800.0
2013-07-08 12:05:00,10.79,10.79,10.78,10.78,16800.0,10.0122,10.0122,10.0029,10.0029,16800.0
2013-07-08 12:10:00,10.76,10.78,10.76,10.78,11200.0,9.9844,10.0029,9.9844,10.0029,11200.0
2013-07-08 12:15:00,10.77,10.77,10.77,10.77,1600.0,9.9937,9.9937,9.9937,9.9937,1600.0
2013-07-08 12:20:00,10.79,10.79,10.79,10.79,5600.0,10.0122,10.0122,10.0122,10.0122,5600.0
2013-07-08 12:25:00,10.79,10.79,10.79,10.79,0.0,10.0122,10.0122,10.0122,10.0122,0.0
2013-07-08 12:30:00,10.77,10.79,10.77,10.78,6400.0,9.9937,10.0122,9.9937,10.0029,6400.0
2013-07-08 12:35:00,10.81,10.81,10.81,10.81,25600.0,10.0308,10.0308,10.0308,10.0308,25600.0
2013-07-08 12:40:00,10.8,10.8,10.78,10.78,12800.0,10.0215,10.0215,10.0029,10.0029,12800.0
2013-07-08 12:45:00,10.78,10.78,10.78,10.78,4800.0,10.0029,10.0029,10.0029,10.0029,4800.0
2013-07-08 12:50:00,10.78,10.78,10.78,10.78,0.0,10.0029,10.0029,10.0029,10.0029,0.0
2013-07-08 12:55:00,10.78,10.78,10.78,10.78,800.0,10.0029,10.0029,10.0029,10.0029,800.0
2013-07-08 13:00:00,10.78,10.78,10.78,10.78,0.0,10.0029,10.0029,10.0029,10.0029,0.0
2013-07-08 13:05:00,10.81,10.81,10.81,10.81,800.0,10.0308,10.0308,10.0308,10.0308,800.0
2013-07-08 13:10:00,10.8,10.8,10.8,10.8,1600.0,10.0215,10.0215,10.0215,10.0215,1600.0
2013-07-08 13:15:00,10.81,10.81,10.79,10.79,3200.0,10.0308,10.0308,10.0122,10.0122,3200.0
2013-07-08 13:20:00,10.76,10.77,10.76,10.77,1600.0,9.9844,9.9937,9.9844,9.9937,1600.0
2013-07-08 13:25:00,10.79,10.79,10.79,10.79,12800.0,10.0122,10.0122,10.0122,10.0122,12800.0
2013-07-08 13:30:00,10.79,10.81,10.79,10.81,62400.0,10.0122,10.0308,10.0122,10.0308,62400.0
2013-07-08 13:35:00,10.83,10.83,10.82,10.82,39200.0,10.0493,10.0493,10.0401,10.0401,39200.0
2013-07-08 13:40:00,10.83,10.83,10.82,10.82,12000.0,10.0493,10.0493,10.0401,10.0401,12000.0
2013-07-08 13:45:00,10.86,10.86,10.86,10.86,800.0,10.0772,10.0772,10.0772,10.0772,800.0
2013-07-08 13:50:00,10.86,10.86,10.86,10.86,0.0,10.0772,10.0772,10.0772,10.0772,0.0
2013-07-08 13:55:00,10.86,10.86,10.86,10.86,0.0,10.0772,10.0772,10.0772,10.0772,0.0
2013-07-08 14:00:00,10.86,10.86,10.86,10.86,0.0,10.0772,10.0772,10.0772,10.0772,0.0
2013-07-08 14:05:00,10.86,10.86,10.86,10.86,12000.0,10.0772,10.0772,10.0772,10.0772,12000.0
2013-07-08 14:10:00,10.86,10.86,10.86,10.86,0.0,10.0772,10.0772,10.0772,10.0772,0.0
2013-07-08 14:15:00,10.85,10.85,10.85,10.85,800.0,10.0679,10.0679,10.0679,10.0679,800.0
2013-07-08 14:20:00,10.85,10.85,10.85,10.85,11200.0,10.0679,10.0679,10.0679,10.0679,11200.0
2013-07-08 14:25:00,10.83,10.83,10.83,10.83,800.0,10.0493,10.0493,10.0493,10.0493,800.0
2013-07-08 14:30:00,10.84,10.85,10.84,10.84,10400.0,10.0586,10.0679,10.0586,10.0586,10400.0
2013-07-08 14:35:00,10.84,10.84,10.84,10.84,800.0,10.0586,10.0586,10.0586,10.0586,800.0
2013-07-08 14:40:00,10.86,10.86,10.86,10.86,15200.0,10.0772,10.0772,10.0772,10.0772,15200.0
2013-07-08 14:45:00,10.85,10.85,10.85,10.85,4000.0,10.0679,10.0679,10.0679,10.0679,4000.0
2013-07-08 14:50:00,10.86,10.88,10.86,10.88,55200.0,10.0772,10.0957,10.0772,10.0957,55200.0
2013-07-08 14:55:00,10.88,10.88,10.87,10.87,3200.0,10.0957,10.0957,10.0865,10.0865,3200.0
2013-07-08 15:00:00,10.86,10.86,10.85,10.85,39200.0,10.0772,10.0772,10.0679,10.0679,39200.0
2013-07-08 15:05:00,10.85,10.85,10.85,10.85,3200.0,10.0679,10.0679,10.0679,10.0679,3200.0
2013-07-08 15:10:00,10.84,10.84,10.83,10.83,8000.0,10.0586,10.0586,10.0493,10.0493,8000.0
2013-07-08 15:15:00,10.84,10.84,10.84,10.84,7200.0,10.0586,10.0586,10.0586,10.0586,7200.0
2013-07-08 15:20:00,10.85,10.85,10.83,10.83,10400.0,10.0679,10.0679,10.0493,10.0493,10400.0
2013-07-08 15:25:00,10.85,10.85,10.84,10.84,4000.0,10.0679,10.0679,10.0586,10.0586,4000.0
2013-07-08 15:30:00,10.82,10.83,10.81,10.83,64800.0,10.0401,10.0493,10.0308,10.0493,64800.0
2013-07-08 15:35:00,10.85,10.86,10.84,10.84,25600.0,10.0679,10.0772,10.0586,10.0586,25600.0
2013-07-08 15:40:00,10.83,10.85,10.83,10.84,43200.0,10.0493,10.0679,10.0493,10.0586,43200.0
2013-07-08 15:45:00,10.84,10.85,10.84,10.84,4000.0,10.0586,10.0679,10.0586,10.0586,4000.0
2013-07-08 15:50:00,10.84,10.84,10.8,10.81,15200.0,10.0586,10.0586,10.0215,10.0308,15200.0
2013-07-08 15:55:00,10.81,10.84,10.81,10.84,91200.0,10.0308,10.0586,10.0308,10.0586,91200.0
2013-07-09 09:30:00,11.0,11.04,11.0,11.0,123200.0,10.2071,10.2442,10.2071,10.2071,123200.0
2013-07-09 09:35:00,11.0,11.02,10.99,11.0,100000.0,10.2071,10.2256,10.1978,10.2071,100000.0
2013-07-09 09:40:00,11.0,11.01,10.97,10.99,44800.0,10.2071,10.2164,10.1792,10.1978,44800.0
2013-07-09 09:45:00,11.0,11.0,10.98,11.0,35200.0,10.2071,10.2071,10.1885,10.2071,35200.0
2013-07-09 09:50:00,11.0,11.02,11.0,11.01,36000.0,10.2071,10.2256,10.2071,10.2164,36000.0
2013-07-09 09:55:00,11.01,11.02,11.0,11.0,13600.0,10.2164,10.2256,10.2071,10.2071,13600.0
2013-07-09 10:00:00,11.0,11.0,10.96,10.96,29600.0,10.2071,10.2071,10.17,10.17,29600.0
2013-07-09 10:05:00,10.96,10.96,10.93,10.93,22400.0,10.17,10.17,10.1421,10.1421,22400.0
2013-07-09 10:10:00,10.95,10.95,10.95,10.95,1600.0,10.1607,10.1607,10.1607,10.1607,1600.0
2013-07-09 10:15:00,10.95,10.95,10.9,10.9,14400.0,10.1607,10.1607,10.1143,10.1143,14400.0
2013-07-09 10:20:00,10.91,10.94,10.91,10.94,8800.0,10.1236,10.1514,10.1236,10.1514,8800.0
2013-07-09 10:25:00,10.93,10.93,10.9,10.9,19200.0,10.1421,10.1421,10.1143,10.1143,19200.0
2013-07-09 10:30:00,10.89,10.92,10.89,10.9,50400.0,10.105,10.1328,10.105,10.1143,50400.0
2013-07-09 10:35:00,10.92,10.95,10.92,10.94,55200.0,10.1328,10.1607,10.1328,10.1514,55200.0
2013-07-09 10:40:00,10.93,10.93,10.92,10.93,8000.0,10.1421,10.1421,10.1328,10.1421,8000.0
2013-07-09 10:45:00,10.95,10.95,10.94,10.94,2400.0,10.1607,10.1607,10.1514,10.1514,2400.0
2013-07-09 10:50:00,10.93,10.94,10.92,10.92,32800.0,10.1421,10.1514,10.1328,10.1328,32800.0
2013-07-09 10:55:00,10.95,10.96,10.95,10.96,1600.0,10.1607,10.17,10.1607,10.17,1600.0
2013-07-09 11:00:00,10.96,10.96,10.96,10.96,4000.0,10.17,10.17,10.17,10.17,4000.0
2013-07-09 11:05:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-09 11:10:00,10.98,10.98,10.98,10.98,14400.0,10.1885,10.1885,10.1885,10.1885,14400.0
2013-07-09 11:15:00,10.98,10.98,10.96,10.97,24000.0,10.1885,10.1885,10.17,10.1792,24000.0
2013-07-09 11:20:00,10.98,10.98,10.97,10.97,11200.0,10.1885,10.1885,10.1792,10.1792,11200.0
2013-07-09 11:25:00,10.97,10.97,10.97,10.97,2400.0,10.1792,10.1792,10.1792,10.1792,2400.0
2013-07-09 11:30:00,10.99,11.0,10.99,11.0,14400.0,10.1978,10.2071,10.1978,10.2071,14400.0
2013-07-09 11:35:00,11.0,11.0,11.0,11.0,0.0,10.2071,10.2071,10.2071,10.2071,0.0
2013-07-09 11:40:00,10.99,11.0,10.99,11.0,1600.0,10.1978,10.2071,10.1978,10.2071,1600.0
2013-07-09 11:45:00,11.0,11.0,10.99,11.0,17600.0,10.2071,10.2071,10.1978,10.2071,17600.0
2013-07-09 11:50:00,11.0,11.0,10.96,10.97,27200.0,10.2071,10.2071,10.17,10.1792,27200.0
2013-07-09 11:55:00,10.97,10.97,10.96,10.96,10400.0,10.1792,10.1792,10.17,10.17,10400.0
2013-07-09 12:00:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-09 12:05:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-09 12:10:00,10.97,10.98,10.97,10.98,5600.0,10.1792,10.1885,10.1792,10.1885,5600.0
2013-07-09 12:15:00,10.98,10.98,10.98,10.98,0.0,10.1885,10.1885,10.1885,10.1885,0.0
2013-07-09 12:20:00,10.98,10.99,10.98,10.99,16800.0,10.1885,10.1978,10.1885,10.1978,16800.0
2013-07-09 12:25:00,10.99,10.99,10.99,10.99,1600.0,10.1978,10.1978,10.1978,10.1978,1600.0
2013-07-09 12:30:00,11.0,11.01,11.0,11.01,9600.0,10.2071,10.2164,10.2071,10.2164,9600.0
2013-07-09 12:35:00,11.01,11.01,11.01,11.01,20800.0,10.2164,10.2164,10.2164,10.2164,20800.0
2013-07-09 12:40:00,11.01,11.02,11.01,11.02,4000.0,10.2164,10.2256,10.2164,10.2256,4000.0
2013-07-09 12:45:00,11.0,11.0,11.0,11.0,9600.0,10.2071,10.2071,10.2071,10.2071,9600.0
2013-07-09 12:50:00,11.01,11.01,11.01,11.01,800.0,10.2164,10.2164,10.2164,10.2164,800.0
2013-07-09 12:55:00,11.02,11.02,11.01,11.02,2400.0,10.2256,10.2256,10.2164,10.2256,2400.0
2013-07-09 13:00:00,11.01,11.01,11.01,11.01,3200.0,10.2164,10.2164,10.2164,10.2164,3200.0
2013-07-09 13:05:00,11.02,11.02,11.02,11.02,800.0,10.2256,10.2256,10.2256,10.2256,800.0
2013-07-09 13:10:00,11.01,11.01,11.01,11.01,5600.0,10.2164,10.2164,10.2164,10.2164,5600.0
2013-07-09 13:15:00,11.01,11.01,11.0,11.01,8800.0,10.2164,10.2164,10.2071,10.2164,8800.0
2013-07-09 13:20:00,11.0,11.0,11.0,11.0,1600.0,10.2071,10.2071,10.2071,10.2071,1600.0
2013-07-09 13:25:00,11.0,11.0,10.99,10.99,3200.0,10.2071,10.2071,10.1978,10.1978,3200.0
2013-07-09 13:30:00,10.97,10.97,10.97,10.97,11200.0,10.1792,10.1792,10.1792,10.1792,11200.0
2013-07-09 13:35:00,10.97,10.97,10.97,10.97,0.0,10.1792,10.1792,10.1792,10.1792,0.0
2013-07-09 13:40:00,10.97,10.97,10.97,10.97,12000.0,10.1792,10.1792,10.1792,10.1792,12000.0
2013-07-09 13:45:00,10.97,10.97,10.97,10.97,0.0,10.1792,10.1792,10.1792,10.1792,0.0
2013-07-09 13:50:00,11.01,11.01,11.01,11.01,44000.0,10.2164,10.2164,10.2164,10.2164,44000.0
2013-07-09 13:55:00,11.01,11.01,11.01,11.01,4800.0,10.2164,10.2164,10.2164,10.2164,4800.0
2013-07-09 14:00:00,11.01,11.01,11.01,11.01,800.0,10.2164,10.2164,10.2164,10.2164,800.0
2013-07-09 14:05:00,11.01,11.02,11.01,11.02,13600.0,10.2164,10.2256,10.2164,10.2256,13600.0
2013-07-09 14:10:00,11.03,11.04,11.02,11.04,28800.0,10.2349,10.2442,10.2256,10.2442,28800.0
2013-07-09 14:15:00,11.04,11.04,11.04,11.04,0.0,10.2442,10.2442,10.2442,10.2442,0.0
2013-07-09 14:20:00,11.03,11.03,11.03,11.03,87200.0,10.2349,10.2349,10.2349,10.2349,87200.0
2013-07-09 14:25:00,11.03,11.04,11.03,11.04,19200.0,10.2349,10.2442,10.2349,10.2442,19200.0
2013-07-09 14:30:00,11.03,11.03,11.02,11.02,22400.0,10.2349,10.2349,10.2256,10.2256,22400.0
2013-07-09 14:35:00,11.02,11.02,11.02,11.02,4800.0,10.2256,10.2256,10.2256,10.2256,4800.0
2013-07-09 14:40:00,11.03,11.03,11.03,11.03,4000.0,10.2349,10.2349,10.2349,10.2349,4000.0
2013-07-09 14:45:00,11.03,11.03,11.03,11.03,1600.0,10.2349,10.2349,10.2349,10.2349,1600.0
2013-07-09 14:50:00,11.01,11.01,10.99,10.99,7200.0,10.2164,10.2164,10.1978,10.1978,7200.0
2013-07-09 14:55:00,11.01,11.01,11.01,11.01,800.0,10.2164,10.2164,10.2164,10.2164,800.0
2013-07-09 15:00:00,11.01,11.01,11.01,11.01,800.0,10.2164,10.2164,10.2164,10.2164,800.0
2013-07-09 15:05:00,11.0,11.0,11.0,11.0,2400.0,10.2071,10.2071,10.2071,10.2071,2400.0
2013-07-09 15:10:00,11.0,11.0,11.0,11.0,800.0,10.2071,10.2071,10.2071,10.2071,800.0
2013-07-09 15:15:00,11.02,11.02,11.02,11.02,800.0,10.2256,10.2256,10.2256,10.2256,800.0
2013-07-09 15:20:00,11.02,11.02,11.02,11.02,1600.0,10.2256,10.2256,10.2256,10.2256,1600.0
2013-07-09 15:25:00,11.04,11.04,11.03,11.04,4800.0,10.2442,10.2442,10.2349,10.2442,4800.0
2013-07-09 15:30:00,11.04,11.04,11.02,11.04,61600.0,10.2442,10.2442,10.2256,10.2442,61600.0
2013-07-09 15:35:00,11.04,11.05,11.03,11.03,14400.0,10.2442,10.2535,10.2349,10.2349,14400.0
2013-07-09 15:40:00,11.03,11.03,11.03,11.03,19200.0,10.2349,10.2349,10.2349,10.2349,19200.0
2013-07-09 15:45:00,11.0,11.01,10.99,11.0,48800.0,10.2071,10.2164,10.1978,10.2071,48800.0
2013-07-09 15:50:00,11.0,11.0,10.98,10.99,16800.0,10.2071,10.2071,10.1885,10.1978,16800.0
2013-07-09 15:55:00,10.99,11.02,10.98,11.01,64800.0,10.1978,10.2256,10.1885,10.2164,64800.0
2013-07-10 09:30:00,11.01,11.06,11.01,11.05,73600.0,10.2164,10.2628,10.2164,10.2535,73600.0
2013-07-10 09:35:00,11.06,11.06,11.02,11.02,26400.0,10.2628,10.2628,10.2256,10.2256,26400.0
2013-07-10 09:40:00,11.03,11.03,11.01,11.03,20000.0,10.2349,10.2349,10.2164,10.2349,20000.0
2013-07-10 09:45:00,11.03,11.04,11.01,11.04,28800.0,10.2349,10.2442,10.2164,10.2442,28800.0
2013-07-10 09:50:00,11.04,11.05,11.04,11.04,22400.0,10.2442,10.2535,10.2442,10.2442,22400.0
2013-07-10 09:55:00,11.04,11.04,11.04,11.04,4800.0,10.2442,10.2442,10.2442,10.2442,4800.0
2013-07-10 10:00:00,11.05,11.05,11.04,11.04,10400.0,10.2535,10.2535,10.2442,10.2442,10400.0
2013-07-10 10:05:00,11.04,11.05,11.04,11.04,18400.0,10.2442,10.2535,10.2442,10.2442,18400.0
2013-07-10 10:10:00,11.02,11.03,11.01,11.01,29600.0,10.2256,10.2349,10.2164,10.2164,29600.0
2013-07-10 10:15:00,11.0,11.01,10.98,10.99,41600.0,10.2071,10.2164,10.1885,10.1978,41600.0
2013-07-10 10:20:00,10.97,10.98,10.96,10.98,42400.0,10.1792,10.1885,10.17,10.1885,42400.0
2013-07-10 10:25:00,10.97,10.98,10.96,10.96,16000.0,10.1792,10.1885,10.17,10.17,16000.0
2013-07-10 10:30:00,10.97,10.97,10.94,10.94,15200.0,10.1792,10.1792,10.1514,10.1514,15200.0
2013-07-10 10:35:00,10.94,10.95,10.94,10.95,11200.0,10.1514,10.1607,10.1514,10.1607,11200.0
2013-07-10 10:40:00,10.96,10.96,10.96,10.96,12000.0,10.17,10.17,10.17,10.17,12000.0
2013-07-10 10:45:00,10.95,10.96,10.95,10.96,21600.0,10.1607,10.17,10.1607,10.17,21600.0
2013-07-10 10:50:00,10.96,10.97,10.96,10.97,5600.0,10.17,10.1792,10.17,10.1792,5600.0
2013-07-10 10:55:00,10.96,10.96,10.96,10.96,2400.0,10.17,10.17,10.17,10.17,2400.0
2013-07-10 11:00:00,10.95,10.95,10.93,10.95,15200.0,10.1607,10.1607,10.1421,10.1607,15200.0
2013-07-10 11:05:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 11:10:00,10.94,10.94,10.94,10.94,8000.0,10.1514,10.1514,10.1514,10.1514,8000.0
2013-07-10 11:15:00,10.92,10.92,10.92,10.92,800.0,10.1328,10.1328,10.1328,10.1328,800.0
2013-07-10 11:20:00,10.93,10.94,10.93,10.94,34400.0,10.1421,10.1514,10.1421,10.1514,34400.0
2013-07-10 11:25:00,10.93,10.93,10.93,10.93,800.0,10.1421,10.1421,10.1421,10.1421,800.0
2013-07-10 11:30:00,10.94,10.95,10.94,10.94,12000.0,10.1514,10.1607,10.1514,10.1514,12000.0
2013-07-10 11:35:00,10.94,10.94,10.94,10.94,0.0,10.1514,10.1514,10.1514,10.1514,0.0
2013-07-10 11:40:00,10.98,10.98,10.98,10.98,2400.0,10.1885,10.1885,10.1885,10.1885,2400.0
2013-07-10 11:45:00,10.96,10.96,10.95,10.95,1600.0,10.17,10.17,10.1607,10.1607,1600.0
2013-07-10 11:50:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 11:55:00,10.95,10.95,10.94,10.94,5600.0,10.1607,10.1607,10.1514,10.1514,5600.0
2013-07-10 12:00:00,10.93,10.93,10.93,10.93,1600.0,10.1421,10.1421,10.1421,10.1421,1600.0
2013-07-10 12:05:00,10.94,10.94,10.94,10.94,2400.0,10.1514,10.1514,10.1514,10.1514,2400.0
2013-07-10 12:10:00,10.95,10.96,10.95,10.95,8800.0,10.1607,10.17,10.1607,10.1607,8800.0
2013-07-10 12:15:00,10.95,10.95,10.95,10.95,800.0,10.1607,10.1607,10.1607,10.1607,800.0
2013-07-10 12:20:00,10.95,10.95,10.95,10.95,9600.0,10.1607,10.1607,10.1607,10.1607,9600.0
2013-07-10 12:25:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 12:30:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 12:35:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 12:40:00,10.96,10.96,10.96,10.96,800.0,10.17,10.17,10.17,10.17,800.0
2013-07-10 12:45:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-10 12:50:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-10 12:55:00,10.95,10.96,10.95,10.95,8800.0,10.1607,10.17,10.1607,10.1607,8800.0
2013-07-10 13:00:00,10.95,10.95,10.94,10.94,1600.0,10.1607,10.1607,10.1514,10.1514,1600.0
2013-07-10 13:05:00,10.95,10.95,10.95,10.95,3200.0,10.1607,10.1607,10.1607,10.1607,3200.0
2013-07-10 13:10:00,10.94,10.95,10.94,10.95,8800.0,10.1514,10.1607,10.1514,10.1607,8800.0
2013-07-10 13:15:00,10.95,10.95,10.95,10.95,4800.0,10.1607,10.1607,10.1607,10.1607,4800.0
2013-07-10 13:20:00,10.95,10.95,10.94,10.94,4800.0,10.1607,10.1607,10.1514,10.1514,4800.0
2013-07-10 13:25:00,10.95,10.95,10.95,10.95,800.0,10.1607,10.1607,10.1607,10.1607,800.0
2013-07-10 13:30:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 13:35:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 13:40:00,10.95,10.96,10.95,10.95,9600.0,10.1607,10.17,10.1607,10.1607,9600.0
2013-07-10 13:45:00,10.94,10.96,10.94,10.96,8000.0,10.1514,10.17,10.1514,10.17,8000.0
2013-07-10 13:50:00,10.97,10.97,10.96,10.96,10400.0,10.1792,10.1792,10.17,10.17,10400.0
2013-07-10 13:55:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-10 14:00:00,10.95,11.11,10.93,11.08,190400.0,10.1607,10.3092,10.1421,10.2813,190400.0
2013-07-10 14:05:00,11.07,11.07,10.99,11.04,119200.0,10.272,10.272,10.1978,10.2442,119200.0
2013-07-10 14:10:00,11.03,11.07,11.01,11.07,76000.0,10.2349,10.272,10.2164,10.272,76000.0
2013-07-10 14:15:00,11.06,11.1,11.04,11.08,93600.0,10.2628,10.2999,10.2442,10.2813,93600.0
2013-07-10 14:20:00,11.09,11.1,11.06,11.06,8000.0,10.2906,10.2999,10.2628,10.2628,8000.0
2013-07-10 14:25:00,11.05,11.06,11.05,11.05,19200.0,10.2535,10.2628,10.2535,10.2535,19200.0
2013-07-10 14:30:00,11.02,11.04,11.02,11.03,10400.0,10.2256,10.2442,10.2256,10.2349,10400.0
2013-07-10 14:35:00,11.03,11.03,10.98,10.99,59200.0,10.2349,10.2349,10.1885,10.1978,59200.0
2013-07-10 14:40:00,10.99,11.01,10.99,10.99,15200.0,10.1978,10.2164,10.1978,10.1978,15200.0
2013-07-10 14:45:00,11.01,11.01,10.91,10.93,100800.0,10.2164,10.2164,10.1236,10.1421,100800.0
2013-07-10 14:50:00,10.95,10.96,10.93,10.93,50400.0,10.1607,10.17,10.1421,10.1421,50400.0
2013-07-10 14:55:00,10.95,10.95,10.94,10.94,15200.0,10.1607,10.1607,10.1514,10.1514,15200.0
2013-07-10 15:00:00,10.96,10.97,10.96,10.97,18400.0,10.17,10.1792,10.17,10.1792,18400.0
2013-07-10 15:05:00,10.95,10.95,10.93,10.93,12800.0,10.1607,10.1607,10.1421,10.1421,12800.0
2013-07-10 15:10:00,10.94,10.96,10.93,10.93,12800.0,10.1514,10.17,10.1421,10.1421,12800.0
2013-07-10 15:15:00,10.93,10.95,10.93,10.95,4800.0,10.1421,10.1607,10.1421,10.1607,4800.0
2013-07-10 15:20:00,10.96,10.97,10.96,10.97,11200.0,10.17,10.1792,10.17,10.1792,11200.0
2013-07-10 15:25:00,10.97,11.02,10.97,11.0,46400.0,10.1792,10.2256,10.1792,10.2071,46400.0
2013-07-10 15:30:00,10.99,10.99,10.96,10.96,9600.0,10.1978,10.1978,10.17,10.17,9600.0
2013-07-10 15:35:00,10.96,10.97,10.95,10.96,10400.0,10.17,10.1792,10.1607,10.17,10400.0
2013-07-10 15:40:00,10.96,10.99,10.96,10.99,1600.0,10.17,10.1978,10.17,10.1978,1600.0
2013-07-10 15:45:00,10.99,11.0,10.98,10.99,29600.0,10.1978,10.2071,10.1885,10.1978,29600.0
2013-07-10 15:50:00,10.99,10.99,10.97,10.98,31200.0,10.1978,10.1978,10.1792,10.1885,31200.0
2013-07-10 15:55:00,10.98,11.0,10.97,10.98,96000.0,10.1885,10.2071,10.1792,10.1885,96000.0
2013-07-11 09:30:00,11.35,11.35,11.32,11.32,128000.0,10.5319,10.5319,10.504,10.504,128000.0
2013-07-11 09:35:00,11.32,11.32,11.29,11.31,64800.0,10.504,10.504,10.4762,10.4947,64800.0
2013-07-11 09:40:00,11.31,11.31,11.3,11.3,14400.0,10.4947,10.4947,10.4855,10.4855,14400.0
2013-07-11 09:45:00,11.3,11.3,11.27,11.27,50400.0,10.4855,10.4855,10.4576,10.4576,50400.0
2013-07-11 09:50:00,11.26,11.3,11.26,11.29,44000.0,10.4483,10.4855,10.4483,10.4762,44000.0
2013-07-11 09:55:00,11.31,11.31,11.29,11.3,56800.0,10.4947,10.4947,10.4762,10.4855,56800.0
2013-07-11 10:00:00,11.29,11.29,11.27,11.27,50400.0,10.4762,10.4762,10.4576,10.4576,50400.0
2013-07-11 10:05:00,11.27,11.28,11.27,11.27,23200.0,10.4576,10.4669,10.4576,10.4576,23200.0
2013-07-11 10:10:00,11.28,11.29,11.28,11.29,36800.0,10.4669,10.4762,10.4669,10.4762,36800.0
2013-07-11 10:15:00,11.29,11.29,11.27,11.27,31200.0,10.4762,10.4762,10.4576,10.4576,31200.0
2013-07-11 10:20:00,11.26,11.28,11.25,11.27,39200.0,10.4483,10.4669,10.4391,10.4576,39200.0
2013-07-11 10:25:00,11.25,11.26,11.24,11.26,96800.0,10.4391,10.4483,10.4298,10.4483,96800.0
2013-07-11 10:30:00,11.26,11.26,11.21,11.21,44000.0,10.4483,10.4483,10.4019,10.4019,44000.0
2013-07-11 10:35:00,11.22,11.22,11.21,11.22,30400.0,10.4112,10.4112,10.4019,10.4112,30400.0
2013-07-11 10:40:00,11.22,11.24,11.22,11.24,8800.0,10.4112,10.4298,10.4112,10.4298,8800.0
2013-07-11 10:45:00,11.24,11.26,11.24,11.25,61600.0,10.4298,10.4483,10.4298,10.4391,61600.0
2013-07-11 10:50:00,11.25,11.28,11.25,11.28,53600.0,10.4391,10.4669,10.4391,10.4669,53600.0
2013-07-11 10:55:00,11.27,11.27,11.26,11.27,4000.0,10.4576,10.4576,10.4483,10.4576,4000.0
2013-07-11 11:00:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-11 11:05:00,11.27,11.3,11.27,11.3,61600.0,10.4576,10.4855,10.4576,10.4855,61600.0
2013-07-11 11:10:00,11.29,11.3,11.29,11.3,16000.0,10.4762,10.4855,10.4762,10.4855,16000.0
2013-07-11 11:15:00,11.28,11.28,11.28,11.28,23200.0,10.4669,10.4669,10.4669,10.4669,23200.0
2013-07-11 11:20:00,11.27,11.29,11.27,11.29,4800.0,10.4576,10.4762,10.4576,10.4762,4800.0
2013-07-11 11:25:00,11.29,11.3,11.29,11.3,19200.0,10.4762,10.4855,10.4762,10.4855,19200.0
2013-07-11 11:30:00,11.31,11.31,11.31,11.31,11200.0,10.4947,10.4947,10.4947,10.4947,11200.0
2013-07-11 11:35:00,11.29,11.29,11.29,11.29,8000.0,10.4762,10.4762,10.4762,10.4762,8000.0
2013-07-11 11:40:00,11.28,11.28,11.28,11.28,1600.0,10.4669,10.4669,10.4669,10.4669,1600.0
2013-07-11 11:45:00,11.29,11.29,11.29,11.29,5600.0,10.4762,10.4762,10.4762,10.4762,5600.0
2013-07-11 11:50:00,11.3,11.3,11.29,11.29,8000.0,10.4855,10.4855,10.4762,10.4762,8000.0
2013-07-11 11:55:00,11.29,11.3,11.29,11.3,4800.0,10.4762,10.4855,10.4762,10.4855,4800.0
2013-07-11 12:00:00,11.29,11.29,11.28,11.28,24000.0,10.4762,10.4762,10.4669,10.4669,24000.0
2013-07-11 12:05:00,11.28,11.28,11.27,11.27,13600.0,10.4669,10.4669,10.4576,10.4576,13600.0
2013-07-11 12:10:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-11 12:15:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-07-11 12:20:00,11.28,11.28,11.27,11.27,1600.0,10.4669,10.4669,10.4576,10.4576,1600.0
2013-07-11 12:25:00,11.28,11.28,11.28,11.28,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-07-11 12:30:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-07-11 12:35:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-11 12:40:00,11.27,11.27,11.27,11.27,4000.0,10.4576,10.4576,10.4576,10.4576,4000.0
2013-07-11 12:45:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-11 12:50:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-11 12:55:00,11.26,11.26,11.26,11.26,7200.0,10.4483,10.4483,10.4483,10.4483,7200.0
2013-07-11 13:00:00,11.28,11.28,11.28,11.28,9600.0,10.4669,10.4669,10.4669,10.4669,9600.0
2013-07-11 13:05:00,11.28,11.28,11.28,11.28,1600.0,10.4669,10.4669,10.4669,10.4669,1600.0
2013-07-11 13:10:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-07-11 13:15:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-07-11 13:20:00,11.28,11.28,11.28,11.28,7200.0,10.4669,10.4669,10.4669,10.4669,7200.0
2013-07-11 13:25:00,11.28,11.28,11.28,11.28,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-07-11 13:30:00,11.26,11.26,11.26,11.26,3200.0,10.4483,10.4483,10.4483,10.4483,3200.0
2013-07-11 13:35:00,11.26,11.27,11.26,11.27,3200.0,10.4483,10.4576,10.4483,10.4576,3200.0
2013-07-11 13:40:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-11 13:45:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-11 13:50:00,11.26,11.26,11.26,11.26,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-07-11 13:55:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-07-11 14:00:00,11.27,11.27,11.27,11.27,3200.0,10.4576,10.4576,10.4576,10.4576,3200.0
2013-07-11 14:05:00,11.28,11.28,11.28,11.28,2400.0,10.4669,10.4669,10.4669,10.4669,2400.0
2013-07-11 14:10:00,11.27,11.29,11.27,11.29,59200.0,10.4576,10.4762,10.4576,10.4762,59200.0
2013-07-11 14:15:00,11.29,11.29,11.29,11.29,89600.0,10.4762,10.4762,10.4762,10.4762,89600.0
2013-07-11 14:20:00,11.29,11.3,11.29,11.3,56000.0,10.4762,10.4855,10.4762,10.4855,56000.0
2013-07-11 14:25:00,11.31,11.33,11.31,11.32,72800.0,10.4947,10.5133,10.4947,10.504,72800.0
2013-07-11 14:30:00,11.34,11.36,11.34,11.35,44800.0,10.5226,10.5411,10.5226,10.5319,44800.0
2013-07-11 14:35:00,11.35,11.35,11.33,11.33,58400.0,10.5319,10.5319,10.5133,10.5133,58400.0
2013-07-11 14:40:00,11.33,11.33,11.33,11.33,4000.0,10.5133,10.5133,10.5133,10.5133,4000.0
2013-07-11 14:45:00,11.33,11.33,11.33,11.33,5600.0,10.5133,10.5133,10.5133,10.5133,5600.0
2013-07-11 14:50:00,11.34,11.35,11.34,11.35,3200.0,10.5226,10.5319,10.5226,10.5319,3200.0
2013-07-11 14:55:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-11 15:00:00,11.32,11.32,11.32,11.32,800.0,10.504,10.504,10.504,10.504,800.0
2013-07-11 15:05:00,11.32,11.33,11.32,11.33,10400.0,10.504,10.5133,10.504,10.5133,10400.0
2013-07-11 15:10:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-07-11 15:15:00,11.33,11.33,11.33,11.33,4800.0,10.5133,10.5133,10.5133,10.5133,4800.0
2013-07-11 15:20:00,11.34,11.36,11.34,11.36,39200.0,10.5226,10.5411,10.5226,10.5411,39200.0
2013-07-11 15:25:00,11.36,11.37,11.36,11.37,4800.0,10.5411,10.5504,10.5411,10.5504,4800.0
2013-07-11 15:30:00,11.35,11.35,11.32,11.33,18400.0,10.5319,10.5319,10.504,10.5133,18400.0
2013-07-11 15:35:00,11.33,11.34,11.33,11.34,8800.0,10.5133,10.5226,10.5133,10.5226,8800.0
2013-07-11 15:40:00,11.35,11.38,11.35,11.38,12000.0,10.5319,10.5597,10.5319,10.5597,12000.0
2013-07-11 15:45:00,11.38,11.39,11.37,11.37,68000.0,10.5597,10.569,10.5504,10.5504,68000.0
2013-07-11 15:50:00,11.37,11.37,11.35,11.36,80800.0,10.5504,10.5504,10.5319,10.5411,80800.0
2013-07-11 15:55:00,11.36,11.38,11.34,11.34,67200.0,10.5411,10.5597,10.5226,10.5226,67200.0
2013-07-12 09:30:00,11.36,11.38,11.36,11.38,34400.0,10.5411,10.5597,10.5411,10.5597,34400.0
2013-07-12 09:35:00,11.4,11.4,11.36,11.39,56000.0,10.5782,10.5782,10.5411,10.569,56000.0
2013-07-12 09:40:00,11.38,11.39,11.36,11.36,24000.0,10.5597,10.569,10.5411,10.5411,24000.0
2013-07-12 09:45:00,11.35,11.37,11.35,11.37,22400.0,10.5319,10.5504,10.5319,10.5504,22400.0
2013-07-12 09:50:00,11.38,11.38,11.38,11.38,22400.0,10.5597,10.5597,10.5597,10.5597,22400.0
2013-07-12 09:55:00,11.35,11.35,11.35,11.35,7200.0,10.5319,10.5319,10.5319,10.5319,7200.0
2013-07-12 10:00:00,11.38,11.39,11.36,11.39,18400.0,10.5597,10.569,10.5411,10.569,18400.0
2013-07-12 10:05:00,11.36,11.36,11.36,11.36,4000.0,10.5411,10.5411,10.5411,10.5411,4000.0
2013-07-12 10:10:00,11.35,11.38,11.35,11.38,8800.0,10.5319,10.5597,10.5319,10.5597,8800.0
2013-07-12 10:15:00,11.38,11.41,11.38,11.41,2400.0,10.5597,10.5875,10.5597,10.5875,2400.0
2013-07-12 10:20:00,11.41,11.41,11.41,11.41,9600.0,10.5875,10.5875,10.5875,10.5875,9600.0
2013-07-12 10:25:00,11.41,11.41,11.38,11.38,9600.0,10.5875,10.5875,10.5597,10.5597,9600.0
2013-07-12 10:30:00,11.39,11.39,11.39,11.39,32000.0,10.569,10.569,10.569,10.569,32000.0
2013-07-12 10:35:00,11.4,11.4,11.4,11.4,4000.0,10.5782,10.5782,10.5782,10.5782,4000.0
2013-07-12 10:40:00,11.41,11.43,11.41,11.43,24800.0,10.5875,10.6061,10.5875,10.6061,24800.0
2013-07-12 10:45:00,11.42,11.42,11.4,11.4,53600.0,10.5968,10.5968,10.5782,10.5782,53600.0
2013-07-12 10:50:00,11.38,11.39,11.38,11.39,4000.0,10.5597,10.569,10.5597,10.569,4000.0
2013-07-12 10:55:00,11.39,11.39,11.39,11.39,7200.0,10.569,10.569,10.569,10.569,7200.0
2013-07-12 11:00:00,11.38,11.39,11.38,11.39,2400.0,10.5597,10.569,10.5597,10.569,2400.0
2013-07-12 11:05:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-07-12 11:10:00,11.39,11.39,11.39,11.39,4000.0,10.569,10.569,10.569,10.569,4000.0
2013-07-12 11:15:00,11.38,11.38,11.38,11.38,8800.0,10.5597,10.5597,10.5597,10.5597,8800.0
2013-07-12 11:20:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-07-12 11:25:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-12 11:30:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-12 11:35:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-12 11:40:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-12 11:45:00,11.34,11.34,11.34,11.34,3200.0,10.5226,10.5226,10.5226,10.5226,3200.0
2013-07-12 11:50:00,11.32,11.33,11.32,11.33,3200.0,10.504,10.5133,10.504,10.5133,3200.0
2013-07-12 11:55:00,11.33,11.33,11.32,11.32,4000.0,10.5133,10.5133,10.504,10.504,4000.0
2013-07-12 12:00:00,11.32,11.33,11.32,11.33,8800.0,10.504,10.5133,10.504,10.5133,8800.0
2013-07-12 12:05:00,11.33,11.34,11.33,11.34,3200.0,10.5133,10.5226,10.5133,10.5226,3200.0
2013-07-12 12:10:00,11.33,11.33,11.33,11.33,10400.0,10.5133,10.5133,10.5133,10.5133,10400.0
2013-07-12 12:15:00,11.31,11.32,11.31,11.31,20000.0,10.4947,10.504,10.4947,10.4947,20000.0
2013-07-12 12:20:00,11.3,11.3,11.28,11.29,28000.0,10.4855,10.4855,10.4669,10.4762,28000.0
2013-07-12 12:25:00,11.28,11.28,11.27,11.27,48000.0,10.4669,10.4669,10.4576,10.4576,48000.0
2013-07-12 12:30:00,11.27,11.27,11.27,11.27,1600.0,10.4576,10.4576,10.4576,10.4576,1600.0
2013-07-12 12:35:00,11.26,11.27,11.25,11.27,68000.0,10.4483,10.4576,10.4391,10.4576,68000.0
2013-07-12 12:40:00,11.28,11.28,11.28,11.28,1600.0,10.4669,10.4669,10.4669,10.4669,1600.0
2013-07-12 12:45:00,11.26,11.27,11.25,11.25,18400.0,10.4483,10.4576,10.4391,10.4391,18400.0
2013-07-12 12:50:00,11.28,11.28,11.26,11.26,24000.0,10.4669,10.4669,10.4483,10.4483,24000.0
2013-07-12 12:55:00,11.26,11.26,11.26,11.26,4800.0,10.4483,10.4483,10.4483,10.4483,4800.0
2013-07-12 13:00:00,11.26,11.27,11.24,11.25,66400.0,10.4483,10.4576,10.4298,10.4391,66400.0
2013-07-12 13:05:00,11.26,11.27,11.26,11.26,11200.0,10.4483,10.4576,10.4483,10.4483,11200.0
2013-07-12 13:10:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-07-12 13:15:00,11.27,11.3,11.27,11.3,49600.0,10.4576,10.4855,10.4576,10.4855,49600.0
2013-07-12 13:20:00,11.31,11.32,11.31,11.32,12000.0,10.4947,10.504,10.4947,10.504,12000.0
2013-07-12 13:25:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-07-12 13:30:00,11.28,11.29,11.28,11.29,8000.0,10.4669,10.4762,10.4669,10.4762,8000.0
2013-07-12 13:35:00,11.29,11.29,11.29,11.29,12800.0,10.4762,10.4762,10.4762,10.4762,12800.0
2013-07-12 13:40:00,11.29,11.3,11.29,11.3,2400.0,10.4762,10.4855,10.4762,10.4855,2400.0
2013-07-12 13:45:00,11.29,11.32,11.29,11.32,8800.0,10.4762,10.504,10.4762,10.504,8800.0
2013-07-12 13:50:00,11.32,11.32,11.32,11.32,22400.0,10.504,10.504,10.504,10.504,22400.0
2013-07-12 13:55:00,11.31,11.31,11.31,11.31,1600.0,10.4947,10.4947,10.4947,10.4947,1600.0
2013-07-12 14:00:00,11.32,11.32,11.32,11.32,800.0,10.504,10.504,10.504,10.504,800.0
2013-07-12 14:05:00,11.28,11.28,11.27,11.27,3200.0,10.4669,10.4669,10.4576,10.4576,3200.0
2013-07-12 14:10:00,11.26,11.26,11.26,11.26,4000.0,10.4483,10.4483,10.4483,10.4483,4000.0
2013-07-12 14:15:00,11.27,11.27,11.27,11.27,4800.0,10.4576,10.4576,10.4576,10.4576,4800.0
2013-07-12 14:20:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-07-12 14:25:00,11.27,11.27,11.27,11.27,20800.0,10.4576,10.4576,10.4576,10.4576,20800.0
2013-07-12 14:30:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-12 14:35:00,11.25,11.25,11.25,11.25,800.0,10.4391,10.4391,10.4391,10.4391,800.0
2013-07-12 14:40:00,11.26,11.26,11.26,11.26,800.0,10.4483,10.4483,10.4483,10.4483,800.0
2013-07-12 14:45:00,11.26,11.26,11.26,11.26,3200.0,10.4483,10.4483,10.4483,10.4483,3200.0
2013-07-12 14:50:00,11.28,11.28,11.28,11.28,8000.0,10.4669,10.4669,10.4669,10.4669,8000.0
2013-07-12 14:55:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-07-12 15:00:00,11.27,11.27,11.25,11.26,13600.0,10.4576,10.4576,10.4391,10.4483,13600.0
2013-07-12 15:05:00,11.25,11.27,11.25,11.27,16800.0,10.4391,10.4576,10.4391,10.4576,16800.0
2013-07-12 15:10:00,11.27,11.27,11.26,11.26,3200.0,10.4576,10.4576,10.4483,10.4483,3200.0
2013-07-12 15:15:00,11.26,11.26,11.26,11.26,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-07-12 15:20:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-12 15:25:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-07-12 15:30:00,11.27,11.27,11.26,11.26,8000.0,10.4576,10.4576,10.4483,10.4483,8000.0
2013-07-12 15:35:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-07-12 15:40:00,11.28,11.29,11.28,11.29,10400.0,10.4669,10.4762,10.4669,10.4762,10400.0
2013-07-12 15:45:00,11.3,11.32,11.3,11.32,25600.0,10.4855,10.504,10.4855,10.504,25600.0
2013-07-12 15:50:00,11.33,11.33,11.32,11.32,8000.0,10.5133,10.5133,10.504,10.504,8000.0
2013-07-12 15:55:00,11.33,11.34,11.32,11.34,44000.0,10.5133,10.5226,10.504,10.5226,44000.0
2013-07-15 09:30:00,11.38,11.41,11.38,11.38,25600.0,10.5597,10.5875,10.5597,10.5597,25600.0
2013-07-15 09:35:00,11.37,11.38,11.36,11.36,41600.0,10.5504,10.5597,10.5411,10.5411,41600.0
2013-07-15 09:40:00,11.37,11.37,11.34,11.34,87200.0,10.5504,10.5504,10.5226,10.5226,87200.0
2013-07-15 09:45:00,11.35,11.35,11.34,11.35,12000.0,10.5319,10.5319,10.5226,10.5319,12000.0
2013-07-15 09:50:00,11.35,11.35,11.35,11.35,2400.0,10.5319,10.5319,10.5319,10.5319,2400.0
2013-07-15 09:55:00,11.34,11.35,11.34,11.35,1600.0,10.5226,10.5319,10.5226,10.5319,1600.0
2013-07-15 10:00:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-07-15 10:05:00,11.37,11.37,11.36,11.36,5600.0,10.5504,10.5504,10.5411,10.5411,5600.0
2013-07-15 10:10:00,11.37,11.38,11.37,11.38,11200.0,10.5504,10.5597,10.5504,10.5597,11200.0
2013-07-15 10:15:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-07-15 10:20:00,11.38,11.38,11.38,11.38,3200.0,10.5597,10.5597,10.5597,10.5597,3200.0
2013-07-15 10:25:00,11.37,11.37,11.36,11.36,13600.0,10.5504,10.5504,10.5411,10.5411,13600.0
2013-07-15 10:30:00,11.37,11.37,11.37,11.37,800.0,10.5504,10.5504,10.5504,10.5504,800.0
2013-07-15 10:35:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 10:40:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 10:45:00,11.37,11.37,11.37,11.37,4800.0,10.5504,10.5504,10.5504,10.5504,4800.0
2013-07-15 10:50:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 10:55:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 11:00:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 11:05:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-15 11:10:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-15 11:15:00,11.37,11.37,11.37,11.37,2400.0,10.5504,10.5504,10.5504,10.5504,2400.0
2013-07-15 11:20:00,11.37,11.37,11.37,11.37,800.0,10.5504,10.5504,10.5504,10.5504,800.0
2013-07-15 11:25:00,11.37,11.38,11.37,11.38,1600.0,10.5504,10.5597,10.5504,10.5597,1600.0
2013-07-15 11:30:00,11.38,11.38,11.38,11.38,8800.0,10.5597,10.5597,10.5597,10.5597,8800.0
2013-07-15 11:35:00,11.39,11.4,11.39,11.4,4800.0,10.569,10.5782,10.569,10.5782,4800.0
2013-07-15 11:40:00,11.38,11.39,11.38,11.39,1600.0,10.5597,10.569,10.5597,10.569,1600.0
2013-07-15 11:45:00,11.38,11.38,11.38,11.38,10400.0,10.5597,10.5597,10.5597,10.5597,10400.0
2013-07-15 11:50:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-15 11:55:00,11.38,11.38,11.38,11.38,6400.0,10.5597,10.5597,10.5597,10.5597,6400.0
2013-07-15 12:00:00,11.39,11.39,11.38,11.39,6400.0,10.569,10.569,10.5597,10.569,6400.0
2013-07-15 12:05:00,11.4,11.41,11.4,11.41,40800.0,10.5782,10.5875,10.5782,10.5875,40800.0
2013-07-15 12:10:00,11.4,11.4,11.39,11.4,2400.0,10.5782,10.5782,10.569,10.5782,2400.0
2013-07-15 12:15:00,11.4,11.4,11.4,11.4,8800.0,10.5782,10.5782,10.5782,10.5782,8800.0
2013-07-15 12:20:00,11.4,11.41,11.4,11.41,13600.0,10.5782,10.5875,10.5782,10.5875,13600.0
2013-07-15 12:25:00,11.41,11.41,11.4,11.4,2400.0,10.5875,10.5875,10.5782,10.5782,2400.0
2013-07-15 12:30:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 12:35:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 12:40:00,11.4,11.4,11.4,11.4,12800.0,10.5782,10.5782,10.5782,10.5782,12800.0
2013-07-15 12:45:00,11.4,11.4,11.4,11.4,2400.0,10.5782,10.5782,10.5782,10.5782,2400.0
2013-07-15 12:50:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 12:55:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 13:00:00,11.37,11.37,11.37,11.37,2400.0,10.5504,10.5504,10.5504,10.5504,2400.0
2013-07-15 13:05:00,11.38,11.38,11.38,11.38,4000.0,10.5597,10.5597,10.5597,10.5597,4000.0
2013-07-15 13:10:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-15 13:15:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-15 13:20:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-15 13:25:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-07-15 13:30:00,11.39,11.39,11.39,11.39,800.0,10.569,10.569,10.569,10.569,800.0
2013-07-15 13:35:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-15 13:40:00,11.39,11.39,11.39,11.39,1600.0,10.569,10.569,10.569,10.569,1600.0
2013-07-15 13:45:00,11.4,11.41,11.4,11.41,4800.0,10.5782,10.5875,10.5782,10.5875,4800.0
2013-07-15 13:50:00,11.41,11.41,11.41,11.41,0.0,10.5875,10.5875,10.5875,10.5875,0.0
2013-07-15 13:55:00,11.41,11.41,11.4,11.4,2400.0,10.5875,10.5875,10.5782,10.5782,2400.0
2013-07-15 14:00:00,11.4,11.4,11.4,11.4,2400.0,10.5782,10.5782,10.5782,10.5782,2400.0
2013-07-15 14:05:00,11.4,11.4,11.4,11.4,2400.0,10.5782,10.5782,10.5782,10.5782,2400.0
2013-07-15 14:10:00,11.42,11.42,11.41,11.41,10400.0,10.5968,10.5968,10.5875,10.5875,10400.0
2013-07-15 14:15:00,11.41,11.41,11.41,11.41,0.0,10.5875,10.5875,10.5875,10.5875,0.0
2013-07-15 14:20:00,11.41,11.41,11.41,11.41,800.0,10.5875,10.5875,10.5875,10.5875,800.0
2013-07-15 14:25:00,11.42,11.42,11.42,11.42,3200.0,10.5968,10.5968,10.5968,10.5968,3200.0
2013-07-15 14:30:00,11.42,11.43,11.41,11.41,27200.0,10.5968,10.6061,10.5875,10.5875,27200.0
2013-07-15 14:35:00,11.41,11.41,11.41,11.41,0.0,10.5875,10.5875,10.5875,10.5875,0.0
2013-07-15 14:40:00,11.43,11.43,11.43,11.43,1600.0,10.6061,10.6061,10.6061,10.6061,1600.0
2013-07-15 14:45:00,11.43,11.45,11.43,11.45,26400.0,10.6061,10.6246,10.6061,10.6246,26400.0
2013-07-15 14:50:00,11.44,11.44,11.44,11.44,4000.0,10.6154,10.6154,10.6154,10.6154,4000.0
2013-07-15 14:55:00,11.44,11.44,11.44,11.44,0.0,10.6154,10.6154,10.6154,10.6154,0.0
2013-07-15 15:00:00,11.44,11.44,11.44,11.44,6400.0,10.6154,10.6154,10.6154,10.6154,6400.0
2013-07-15 15:05:00,11.44,11.44,11.44,11.44,12000.0,10.6154,10.6154,10.6154,10.6154,12000.0
2013-07-15 15:10:00,11.44,11.44,11.44,11.44,4000.0,10.6154,10.6154,10.6154,10.6154,4000.0
2013-07-15 15:15:00,11.44,11.44,11.43,11.43,63200.0,10.6154,10.6154,10.6061,10.6061,63200.0
2013-07-15 15:20:00,11.43,11.43,11.43,11.43,1600.0,10.6061,10.6061,10.6061,10.6061,1600.0
2013-07-15 15:25:00,11.43,11.43,11.43,11.43,0.0,10.6061,10.6061,10.6061,10.6061,0.0
2013-07-15 15:30:00,11.43,11.43,11.43,11.43,0.0,10.6061,10.6061,10.6061,10.6061,0.0
2013-07-15 15:35:00,11.43,11.43,11.43,11.43,0.0,10.6061,10.6061,10.6061,10.6061,0.0
2013-07-15 15:40:00,11.42,11.42,11.41,11.41,13600.0,10.5968,10.5968,10.5875,10.5875,13600.0
2013-07-15 15:45:00,11.42,11.42,11.4,11.41,37600.0,10.5968,10.5968,10.5782,10.5875,37600.0
2013-07-15 15:50:00,11.4,11.41,11.4,11.41,12800.0,10.5782,10.5875,10.5782,10.5875,12800.0
2013-07-15 15:55:00,11.41,11.41,11.4,11.4,27200.0,10.5875,10.5875,10.5782,10.5782,27200.0
2013-07-16 09:30:00,11.41,11.41,11.41,11.41,4000.0,10.5875,10.5875,10.5875,10.5875,4000.0
2013-07-16 09:35:00,11.38,11.38,11.37,11.37,29600.0,10.5597,10.5597,10.5504,10.5504,29600.0
2013-07-16 09:40:00,11.37,11.38,11.36,11.36,9600.0,10.5504,10.5597,10.5411,10.5411,9600.0
2013-07-16 09:45:00,11.36,11.38,11.36,11.37,20000.0,10.5411,10.5597,10.5411,10.5504,20000.0
2013-07-16 09:50:00,11.37,11.37,11.36,11.36,13600.0,10.5504,10.5504,10.5411,10.5411,13600.0
2013-07-16 09:55:00,11.36,11.37,11.35,11.35,8800.0,10.5411,10.5504,10.5319,10.5319,8800.0
2013-07-16 10:00:00,11.38,11.39,11.37,11.39,20800.0,10.5597,10.569,10.5504,10.569,20800.0
2013-07-16 10:05:00,11.4,11.4,11.4,11.4,10400.0,10.5782,10.5782,10.5782,10.5782,10400.0
2013-07-16 10:10:00,11.41,11.41,11.4,11.4,3200.0,10.5875,10.5875,10.5782,10.5782,3200.0
2013-07-16 10:15:00,11.39,11.4,11.39,11.4,4800.0,10.569,10.5782,10.569,10.5782,4800.0
2013-07-16 10:20:00,11.39,11.39,11.38,11.38,2400.0,10.569,10.569,10.5597,10.5597,2400.0
2013-07-16 10:25:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-16 10:30:00,11.37,11.38,11.37,11.38,17600.0,10.5504,10.5597,10.5504,10.5597,17600.0
2013-07-16 10:35:00,11.38,11.38,11.38,11.38,4800.0,10.5597,10.5597,10.5597,10.5597,4800.0
2013-07-16 10:40:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-16 10:45:00,11.39,11.39,11.39,11.39,3200.0,10.569,10.569,10.569,10.569,3200.0
2013-07-16 10:50:00,11.38,11.38,11.37,11.37,16800.0,10.5597,10.5597,10.5504,10.5504,16800.0
2013-07-16 10:55:00,11.36,11.36,11.34,11.34,42400.0,10.5411,10.5411,10.5226,10.5226,42400.0
2013-07-16 11:00:00,11.35,11.35,11.34,11.35,28000.0,10.5319,10.5319,10.5226,10.5319,28000.0
2013-07-16 11:05:00,11.34,11.34,11.34,11.34,2400.0,10.5226,10.5226,10.5226,10.5226,2400.0
2013-07-16 11:10:00,11.33,11.35,11.32,11.33,40800.0,10.5133,10.5319,10.504,10.5133,40800.0
2013-07-16 11:15:00,11.32,11.33,11.32,11.32,40000.0,10.504,10.5133,10.504,10.504,40000.0
2013-07-16 11:20:00,11.32,11.33,11.32,11.33,38400.0,10.504,10.5133,10.504,10.5133,38400.0
2013-07-16 11:25:00,11.31,11.33,11.31,11.32,9600.0,10.4947,10.5133,10.4947,10.504,9600.0
2013-07-16 11:30:00,11.31,11.31,11.31,11.31,3200.0,10.4947,10.4947,10.4947,10.4947,3200.0
2013-07-16 11:35:00,11.3,11.31,11.3,11.31,4000.0,10.4855,10.4947,10.4855,10.4947,4000.0
2013-07-16 11:40:00,11.29,11.29,11.29,11.29,3200.0,10.4762,10.4762,10.4762,10.4762,3200.0
2013-07-16 11:45:00,11.29,11.29,11.27,11.27,4000.0,10.4762,10.4762,10.4576,10.4576,4000.0
2013-07-16 11:50:00,11.28,11.29,11.28,11.29,4800.0,10.4669,10.4762,10.4669,10.4762,4800.0
2013-07-16 11:55:00,11.3,11.3,11.3,11.3,16000.0,10.4855,10.4855,10.4855,10.4855,16000.0
2013-07-16 12:00:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 12:05:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 12:10:00,11.31,11.31,11.31,11.31,800.0,10.4947,10.4947,10.4947,10.4947,800.0
2013-07-16 12:15:00,11.31,11.32,11.31,11.32,8000.0,10.4947,10.504,10.4947,10.504,8000.0
2013-07-16 12:20:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-07-16 12:25:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-07-16 12:30:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-07-16 12:35:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-07-16 12:40:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-07-16 12:45:00,11.3,11.3,11.3,11.3,20800.0,10.4855,10.4855,10.4855,10.4855,20800.0
2013-07-16 12:50:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 12:55:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:00:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:05:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:10:00,11.28,11.28,11.26,11.26,7200.0,10.4669,10.4669,10.4483,10.4483,7200.0
2013-07-16 13:15:00,11.27,11.27,11.25,11.27,25600.0,10.4576,10.4576,10.4391,10.4576,25600.0
2013-07-16 13:20:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-16 13:25:00,11.26,11.26,11.25,11.25,16800.0,10.4483,10.4483,10.4391,10.4391,16800.0
2013-07-16 13:30:00,11.25,11.29,11.25,11.29,13600.0,10.4391,10.4762,10.4391,10.4762,13600.0
2013-07-16 13:35:00,11.29,11.29,11.29,11.29,0.0,10.4762,10.4762,10.4762,10.4762,0.0
2013-07-16 13:40:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-07-16 13:45:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:50:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:55:00,11.29,11.31,11.29,11.31,8800.0,10.4762,10.4947,10.4762,10.4947,8800.0
2013-07-16 14:00:00,11.32,11.32,11.31,11.31,6400.0,10.504,10.504,10.4947,10.4947,6400.0
2013-07-16 14:05:00,11.31,11.32,11.31,11.31,5600.0,10.4947,10.504,10.4947,10.4947,5600.0
2013-07-16 14:10:00,11.33,11.35,11.33,11.34,31200.0,10.5133,10.5319,10.5133,10.5226,31200.0
2013-07-16 14:15:00,11.34,11.34,11.34,11.34,21600.0,10.5226,10.5226,10.5226,10.5226,21600.0
2013-07-16 14:20:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-07-16 14:25:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-07-16 14:30:00,11.31,11.31,11.31,11.31,800.0,10.4947,10.4947,10.4947,10.4947,800.0
2013-07-16 14:35:00,11.32,11.32,11.32,11.32,8800.0,10.504,10.504,10.504,10.504,8800.0
2013-07-16 14:40:00,11.32,11.32,11.32,11.32,1600.0,10.504,10.504,10.504,10.504,1600.0
2013-07-16 14:45:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-07-16 14:50:00,11.33,11.34,11.33,11.34,4800.0,10.5133,10.5226,10.5133,10.5226,4800.0
2013-07-16 14:55:00,11.33,11.33,11.32,11.32,1600.0,10.5133,10.5133,10.504,10.504,1600.0
2013-07-16 15:00:00,11.3,11.3,11.3,11.3,1600.0,10.4855,10.4855,10.4855,10.4855,1600.0
2013-07-16 15:05:00,11.3,11.31,11.3,11.3,7200.0,10.4855,10.4947,10.4855,10.4855,7200.0
2013-07-16 15:10:00,11.28,11.29,11.28,11.29,4000.0,10.4669,10.4762,10.4669,10.4762,4000.0
2013-07-16 15:15:00,11.29,11.29,11.29,11.29,11200.0,10.4762,10.4762,10.4762,10.4762,11200.0
2013-07-16 15:20:00,11.28,11.3,11.28,11.3,19200.0,10.4669,10.4855,10.4669,10.4855,19200.0
2013-07-16 15:25:00,11.3,11.31,11.3,11.31,17600.0,10.4855,10.4947,10.4855,10.4947,17600.0
2013-07-16 15:30:00,11.31,11.32,11.31,11.32,1600.0,10.4947,10.504,10.4947,10.504,1600.0
2013-07-16 15:35:00,11.31,11.34,11.31,11.33,12000.0,10.4947,10.5226,10.4947,10.5133,12000.0
2013-07-16 15:40:00,11.32,11.32,11.31,11.31,2400.0,10.504,10.504,10.4947,10.4947,2400.0
2013-07-16 15:45:00,11.31,11.32,11.31,11.32,4000.0,10.4947,10.504,10.4947,10.504,4000.0
2013-07-16 15:50:00,11.32,11.33,11.32,11.32,4000.0,10.504,10.5133,10.504,10.504,4000.0
2013-07-16 15:55:00,11.33,11.33,11.31,11.32,30400.0,10.5133,10.5133,10.4947,10.504,30400.0
2013-07-17 09:30:00,11.39,11.4,11.38,11.39,33600.0,10.569,10.5782,10.5597,10.569,33600.0
2013-07-17 09:35:00,11.41,11.42,11.39,11.39,32800.0,10.5875,10.5968,10.569,10.569,32800.0
2013-07-17 09:40:00,11.4,11.42,11.39,11.4,20000.0,10.5782,10.5968,10.569,10.5782,20000.0
2013-07-17 09:45:00,11.4,11.4,11.36,11.37,20000.0,10.5782,10.5782,10.5411,10.5504,20000.0
2013-07-17 09:50:00,11.35,11.35,11.33,11.35,22400.0,10.5319,10.5319,10.5133,10.5319,22400.0
2013-07-17 09:55:00,11.35,11.37,11.35,11.36,3200.0,10.5319,10.5504,10.5319,10.5411,3200.0
2013-07-17 10:00:00,11.37,11.37,11.35,11.35,8000.0,10.5504,10.5504,10.5319,10.5319,8000.0
2013-07-17 10:05:00,11.36,11.38,11.36,11.37,17600.0,10.5411,10.5597,10.5411,10.5504,17600.0
2013-07-17 10:10:00,11.36,11.39,11.36,11.38,8000.0,10.5411,10.569,10.5411,10.5597,8000.0
2013-07-17 10:15:00,11.4,11.4,11.4,11.4,1600.0,10.5782,10.5782,10.5782,10.5782,1600.0
2013-07-17 10:20:00,11.41,11.41,11.39,11.39,7200.0,10.5875,10.5875,10.569,10.569,7200.0
2013-07-17 10:25:00,11.41,11.41,11.39,11.39,4800.0,10.5875,10.5875,10.569,10.569,4800.0
2013-07-17 10:30:00,11.39,11.39,11.38,11.38,16000.0,10.569,10.569,10.5597,10.5597,16000.0
2013-07-17 10:35:00,11.41,11.44,11.41,11.42,135200.0,10.5875,10.6154,10.5875,10.5968,135200.0
2013-07-17 10:40:00,11.39,11.39,11.38,11.38,48000.0,10.569,10.569,10.5597,10.5597,48000.0
2013-07-17 10:45:00,11.35,11.35,11.35,11.35,4000.0,10.5319,10.5319,10.5319,10.5319,4000.0
2013-07-17 10:50:00,11.34,11.35,11.34,11.35,10400.0,10.5226,10.5319,10.5226,10.5319,10400.0
2013-07-17 10:55:00,11.35,11.35,11.35,11.35,2400.0,10.5319,10.5319,10.5319,10.5319,2400.0
2013-07-17 11:00:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-17 11:05:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-07-17 11:10:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-17 11:15:00,11.39,11.4,11.39,11.4,4000.0,10.569,10.5782,10.569,10.5782,4000.0
2013-07-17 11:20:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-17 11:25:00,11.36,11.36,11.35,11.36,28800.0,10.5411,10.5411,10.5319,10.5411,28800.0
2013-07-17 11:30:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 11:35:00,11.35,11.35,11.35,11.35,6400.0,10.5319,10.5319,10.5319,10.5319,6400.0
2013-07-17 11:40:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-17 11:45:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-17 11:50:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-17 11:55:00,11.34,11.34,11.32,11.33,14400.0,10.5226,10.5226,10.504,10.5133,14400.0
2013-07-17 12:00:00,11.33,11.33,11.33,11.33,20800.0,10.5133,10.5133,10.5133,10.5133,20800.0
2013-07-17 12:05:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-07-17 12:10:00,11.34,11.39,11.34,11.39,18400.0,10.5226,10.569,10.5226,10.569,18400.0
2013-07-17 12:15:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-07-17 12:20:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-07-17 12:25:00,11.36,11.36,11.36,11.36,2400.0,10.5411,10.5411,10.5411,10.5411,2400.0
2013-07-17 12:30:00,11.36,11.37,11.36,11.37,7200.0,10.5411,10.5504,10.5411,10.5504,7200.0
2013-07-17 12:35:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-17 12:40:00,11.37,11.38,11.37,11.38,2400.0,10.5504,10.5597,10.5504,10.5597,2400.0
2013-07-17 12:45:00,11.37,11.37,11.37,11.37,1600.0,10.5504,10.5504,10.5504,10.5504,1600.0
2013-07-17 12:50:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-17 12:55:00,11.36,11.36,11.36,11.36,6400.0,10.5411,10.5411,10.5411,10.5411,6400.0
2013-07-17 13:00:00,11.38,11.38,11.37,11.37,3200.0,10.5597,10.5597,10.5504,10.5504,3200.0
2013-07-17 13:05:00,11.38,11.38,11.38,11.38,8000.0,10.5597,10.5597,10.5597,10.5597,8000.0
2013-07-17 13:10:00,11.38,11.38,11.38,11.38,12800.0,10.5597,10.5597,10.5597,10.5597,12800.0
2013-07-17 13:15:00,11.38,11.38,11.37,11.38,15200.0,10.5597,10.5597,10.5504,10.5597,15200.0
2013-07-17 13:20:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-07-17 13:25:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 13:30:00,11.34,11.35,11.33,11.35,28000.0,10.5226,10.5319,10.5133,10.5319,28000.0
2013-07-17 13:35:00,11.35,11.35,11.35,11.35,2400.0,10.5319,10.5319,10.5319,10.5319,2400.0
2013-07-17 13:40:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-17 13:45:00,11.36,11.37,11.36,11.37,20000.0,10.5411,10.5504,10.5411,10.5504,20000.0
2013-07-17 13:50:00,11.35,11.36,11.35,11.36,4000.0,10.5319,10.5411,10.5319,10.5411,4000.0
2013-07-17 13:55:00,11.37,11.37,11.37,11.37,800.0,10.5504,10.5504,10.5504,10.5504,800.0
2013-07-17 14:00:00,11.38,11.38,11.36,11.36,2400.0,10.5597,10.5597,10.5411,10.5411,2400.0
2013-07-17 14:05:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-17 14:10:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-17 14:15:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-17 14:20:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-17 14:25:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 14:30:00,11.34,11.35,11.33,11.34,24800.0,10.5226,10.5319,10.5133,10.5226,24800.0
2013-07-17 14:35:00,11.34,11.34,11.34,11.34,4000.0,10.5226,10.5226,10.5226,10.5226,4000.0
2013-07-17 14:40:00,11.32,11.32,11.32,11.32,800.0,10.504,10.504,10.504,10.504,800.0
2013-07-17 14:45:00,11.33,11.33,11.31,11.31,27200.0,10.5133,10.5133,10.4947,10.4947,27200.0
2013-07-17 14:50:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-07-17 14:55:00,11.32,11.33,11.32,11.33,17600.0,10.504,10.5133,10.504,10.5133,17600.0
2013-07-17 15:00:00,11.34,11.36,11.34,11.36,2400.0,10.5226,10.5411,10.5226,10.5411,2400.0
2013-07-17 15:05:00,11.36,11.36,11.36,11.36,12000.0,10.5411,10.5411,10.5411,10.5411,12000.0
2013-07-17 15:10:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-07-17 15:15:00,11.35,11.36,11.35,11.36,27200.0,10.5319,10.5411,10.5319,10.5411,27200.0
2013-07-17 15:20:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 15:25:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 15:30:00,11.34,11.34,11.32,11.32,1600.0,10.5226,10.5226,10.504,10.504,1600.0
2013-07-17 15:35:00,11.31,11.31,11.31,11.31,12000.0,10.4947,10.4947,10.4947,10.4947,12000.0
2013-07-17 15:40:00,11.33,11.33,11.33,11.33,5600.0,10.5133,10.5133,10.5133,10.5133,5600.0
2013-07-17 15:45:00,11.35,11.35,11.35,11.35,14400.0,10.5319,10.5319,10.5319,10.5319,14400.0
2013-07-17 15:50:00,11.35,11.35,11.34,11.34,4800.0,10.5319,10.5319,10.5226,10.5226,4800.0
2013-07-17 15:55:00,11.35,11.38,11.35,11.36,53600.0,10.5319,10.5597,10.5319,10.5411,53600.0
2013-07-18 09:30:00,11.46,11.47,11.45,11.47,10400.0,10.6339,10.6432,10.6246,10.6432,10400.0
2013-07-18 09:35:00,11.46,11.47,11.46,11.47,62400.0,10.6339,10.6432,10.6339,10.6432,62400.0
2013-07-18 09:40:00,11.49,11.53,11.48,11.53,71200.0,10.6618,10.6989,10.6525,10.6989,71200.0
2013-07-18 09:45:00,11.52,11.56,11.52,11.55,35200.0,10.6896,10.7267,10.6896,10.7174,35200.0
2013-07-18 09:50:00,11.54,11.55,11.54,11.54,7200.0,10.7082,10.7174,10.7082,10.7082,7200.0
2013-07-18 09:55:00,11.53,11.53,11.53,11.53,31200.0,10.6989,10.6989,10.6989,10.6989,31200.0
2013-07-18 10:00:00,11.53,11.55,11.53,11.53,96800.0,10.6989,10.7174,10.6989,10.6989,96800.0
2013-07-18 10:05:00,11.53,11.54,11.52,11.54,33600.0,10.6989,10.7082,10.6896,10.7082,33600.0
2013-07-18 10:10:00,11.55,11.55,11.54,11.55,16000.0,10.7174,10.7174,10.7082,10.7174,16000.0
2013-07-18 10:15:00,11.55,11.56,11.55,11.56,35200.0,10.7174,10.7267,10.7174,10.7267,35200.0
2013-07-18 10:20:00,11.56,11.59,11.56,11.59,15200.0,10.7267,10.7546,10.7267,10.7546,15200.0
2013-07-18 10:25:00,11.59,11.59,11.58,11.59,10400.0,10.7546,10.7546,10.7453,10.7546,10400.0
2013-07-18 10:30:00,11.59,11.6,11.59,11.6,8000.0,10.7546,10.7638,10.7546,10.7638,8000.0
2013-07-18 10:35:00,11.59,11.6,11.59,11.6,19200.0,10.7546,10.7638,10.7546,10.7638,19200.0
2013-07-18 10:40:00,11.59,11.59,11.59,11.59,1600.0,10.7546,10.7546,10.7546,10.7546,1600.0
2013-07-18 10:45:00,11.6,11.6,11.6,11.6,6400.0,10.7638,10.7638,10.7638,10.7638,6400.0
2013-07-18 10:50:00,11.61,11.63,11.61,11.63,36800.0,10.7731,10.7917,10.7731,10.7917,36800.0
2013-07-18 10:55:00,11.63,11.64,11.63,11.63,3200.0,10.7917,10.8009,10.7917,10.7917,3200.0
2013-07-18 11:00:00,11.63,11.64,11.63,11.63,10400.0,10.7917,10.8009,10.7917,10.7917,10400.0
2013-07-18 11:05:00,11.63,11.63,11.62,11.62,9600.0,10.7917,10.7917,10.7824,10.7824,9600.0
2013-07-18 11:10:00,11.63,11.63,11.62,11.62,21600.0,10.7917,10.7917,10.7824,10.7824,21600.0
2013-07-18 11:15:00,11.62,11.62,11.61,11.61,7200.0,10.7824,10.7824,10.7731,10.7731,7200.0
2013-07-18 11:20:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-07-18 11:25:00,11.61,11.61,11.61,11.61,4000.0,10.7731,10.7731,10.7731,10.7731,4000.0
2013-07-18 11:30:00,11.62,11.62,11.62,11.62,63200.0,10.7824,10.7824,10.7824,10.7824,63200.0
2013-07-18 11:35:00,11.62,11.63,11.62,11.63,19200.0,10.7824,10.7917,10.7824,10.7917,19200.0
2013-07-18 11:40:00,11.63,11.63,11.61,11.61,18400.0,10.7917,10.7917,10.7731,10.7731,18400.0
2013-07-18 11:45:00,11.62,11.62,11.61,11.61,22400.0,10.7824,10.7824,10.7731,10.7731,22400.0
2013-07-18 11:50:00,11.61,11.61,11.61,11.61,9600.0,10.7731,10.7731,10.7731,10.7731,9600.0
2013-07-18 11:55:00,11.6,11.6,11.6,11.6,3200.0,10.7638,10.7638,10.7638,10.7638,3200.0
2013-07-18 12:00:00,11.61,11.61,11.6,11.6,8800.0,10.7731,10.7731,10.7638,10.7638,8800.0
2013-07-18 12:05:00,11.6,11.64,11.6,11.62,29600.0,10.7638,10.8009,10.7638,10.7824,29600.0
2013-07-18 12:10:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-18 12:15:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-18 12:20:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-18 12:25:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-18 12:30:00,11.6,11.6,11.6,11.6,800.0,10.7638,10.7638,10.7638,10.7638,800.0
2013-07-18 12:35:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-07-18 12:40:00,11.59,11.59,11.57,11.57,11200.0,10.7546,10.7546,10.736,10.736,11200.0
2013-07-18 12:45:00,11.57,11.57,11.56,11.57,11200.0,10.736,10.736,10.7267,10.736,11200.0
2013-07-18 12:50:00,11.58,11.59,11.58,11.59,8000.0,10.7453,10.7546,10.7453,10.7546,8000.0
2013-07-18 12:55:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-07-18 13:00:00,11.56,11.56,11.56,11.56,2400.0,10.7267,10.7267,10.7267,10.7267,2400.0
2013-07-18 13:05:00,11.57,11.57,11.57,11.57,4000.0,10.736,10.736,10.736,10.736,4000.0
2013-07-18 13:10:00,11.57,11.57,11.57,11.57,0.0,10.736,10.736,10.736,10.736,0.0
2013-07-18 13:15:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-18 13:20:00,11.51,11.53,11.51,11.53,20000.0,10.6803,10.6989,10.6803,10.6989,20000.0
2013-07-18 13:25:00,11.54,11.54,11.54,11.54,1600.0,10.7082,10.7082,10.7082,10.7082,1600.0
2013-07-18 13:30:00,11.53,11.53,11.53,11.53,3200.0,10.6989,10.6989,10.6989,10.6989,3200.0
2013-07-18 13:35:00,11.55,11.55,11.55,11.55,1600.0,10.7174,10.7174,10.7174,10.7174,1600.0
2013-07-18 13:40:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-18 13:45:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-18 13:50:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-18 13:55:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-07-18 14:00:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-07-18 14:05:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-07-18 14:10:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-18 14:15:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-18 14:20:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-18 14:25:00,11.57,11.57,11.57,11.57,2400.0,10.736,10.736,10.736,10.736,2400.0
2013-07-18 14:30:00,11.58,11.59,11.58,11.58,4000.0,10.7453,10.7546,10.7453,10.7453,4000.0
2013-07-18 14:35:00,11.57,11.57,11.57,11.57,12000.0,10.736,10.736,10.736,10.736,12000.0
2013-07-18 14:40:00,11.58,11.59,11.58,11.59,8000.0,10.7453,10.7546,10.7453,10.7546,8000.0
2013-07-18 14:45:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-18 14:50:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-18 14:55:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-18 15:00:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-07-18 15:05:00,11.55,11.55,11.55,11.55,800.0,10.7174,10.7174,10.7174,10.7174,800.0
2013-07-18 15:10:00,11.53,11.54,11.53,11.54,2400.0,10.6989,10.7082,10.6989,10.7082,2400.0
2013-07-18 15:15:00,11.52,11.53,11.52,11.53,2400.0,10.6896,10.6989,10.6896,10.6989,2400.0
2013-07-18 15:20:00,11.53,11.54,11.53,11.54,26400.0,10.6989,10.7082,10.6989,10.7082,26400.0
2013-07-18 15:25:00,11.55,11.55,11.55,11.55,800.0,10.7174,10.7174,10.7174,10.7174,800.0
2013-07-18 15:30:00,11.53,11.53,11.53,11.53,17600.0,10.6989,10.6989,10.6989,10.6989,17600.0
2013-07-18 15:35:00,11.53,11.53,11.53,11.53,5600.0,10.6989,10.6989,10.6989,10.6989,5600.0
2013-07-18 15:40:00,11.54,11.54,11.53,11.53,2400.0,10.7082,10.7082,10.6989,10.6989,2400.0
2013-07-18 15:45:00,11.53,11.55,11.53,11.54,37600.0,10.6989,10.7174,10.6989,10.7082,37600.0
2013-07-18 15:50:00,11.53,11.53,11.53,11.53,10400.0,10.6989,10.6989,10.6989,10.6989,10400.0
2013-07-18 15:55:00,11.54,11.56,11.54,11.55,38400.0,10.7082,10.7267,10.7082,10.7174,38400.0
2013-07-19 09:30:00,11.5,11.51,11.45,11.45,43200.0,10.671,10.6803,10.6246,10.6246,43200.0
2013-07-19 09:35:00,11.46,11.47,11.44,11.44,60000.0,10.6339,10.6432,10.6154,10.6154,60000.0
2013-07-19 09:40:00,11.44,11.47,11.43,11.47,64000.0,10.6154,10.6432,10.6061,10.6432,64000.0
2013-07-19 09:45:00,11.47,11.48,11.45,11.45,26400.0,10.6432,10.6525,10.6246,10.6246,26400.0
2013-07-19 09:50:00,11.45,11.45,11.44,11.45,21600.0,10.6246,10.6246,10.6154,10.6246,21600.0
2013-07-19 09:55:00,11.47,11.47,11.45,11.45,15200.0,10.6432,10.6432,10.6246,10.6246,15200.0
2013-07-19 10:00:00,11.47,11.49,11.47,11.48,37600.0,10.6432,10.6618,10.6432,10.6525,37600.0
2013-07-19 10:05:00,11.49,11.51,11.49,11.5,37600.0,10.6618,10.6803,10.6618,10.671,37600.0
2013-07-19 10:10:00,11.5,11.51,11.5,11.51,88000.0,10.671,10.6803,10.671,10.6803,88000.0
2013-07-19 10:15:00,11.49,11.49,11.47,11.47,5600.0,10.6618,10.6618,10.6432,10.6432,5600.0
2013-07-19 10:20:00,11.47,11.47,11.46,11.46,15200.0,10.6432,10.6432,10.6339,10.6339,15200.0
2013-07-19 10:25:00,11.46,11.47,11.46,11.47,14400.0,10.6339,10.6432,10.6339,10.6432,14400.0
2013-07-19 10:30:00,11.48,11.51,11.47,11.51,30400.0,10.6525,10.6803,10.6432,10.6803,30400.0
2013-07-19 10:35:00,11.51,11.51,11.5,11.5,24800.0,10.6803,10.6803,10.671,10.671,24800.0
2013-07-19 10:40:00,11.49,11.5,11.49,11.5,15200.0,10.6618,10.671,10.6618,10.671,15200.0
2013-07-19 10:45:00,11.5,11.5,11.5,11.5,16000.0,10.671,10.671,10.671,10.671,16000.0
2013-07-19 10:50:00,11.5,11.51,11.5,11.51,6400.0,10.671,10.6803,10.671,10.6803,6400.0
2013-07-19 10:55:00,11.5,11.5,11.5,11.5,12000.0,10.671,10.671,10.671,10.671,12000.0
2013-07-19 11:00:00,11.51,11.51,11.51,11.51,8000.0,10.6803,10.6803,10.6803,10.6803,8000.0
2013-07-19 11:05:00,11.48,11.49,11.48,11.49,13600.0,10.6525,10.6618,10.6525,10.6618,13600.0
2013-07-19 11:10:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-07-19 11:15:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 11:20:00,11.5,11.5,11.5,11.5,2400.0,10.671,10.671,10.671,10.671,2400.0
2013-07-19 11:25:00,11.52,11.52,11.52,11.52,1600.0,10.6896,10.6896,10.6896,10.6896,1600.0
2013-07-19 11:30:00,11.52,11.52,11.51,11.51,1600.0,10.6896,10.6896,10.6803,10.6803,1600.0
2013-07-19 11:35:00,11.5,11.5,11.5,11.5,11200.0,10.671,10.671,10.671,10.671,11200.0
2013-07-19 11:40:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-07-19 11:45:00,11.48,11.48,11.48,11.48,1600.0,10.6525,10.6525,10.6525,10.6525,1600.0
2013-07-19 11:50:00,11.47,11.47,11.47,11.47,4800.0,10.6432,10.6432,10.6432,10.6432,4800.0
2013-07-19 11:55:00,11.48,11.48,11.47,11.47,3200.0,10.6525,10.6525,10.6432,10.6432,3200.0
2013-07-19 12:00:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-07-19 12:05:00,11.48,11.49,11.48,11.49,3200.0,10.6525,10.6618,10.6525,10.6618,3200.0
2013-07-19 12:10:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:15:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:20:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-07-19 12:25:00,11.49,11.49,11.49,11.49,12800.0,10.6618,10.6618,10.6618,10.6618,12800.0
2013-07-19 12:30:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-07-19 12:35:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-07-19 12:40:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:45:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:50:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:55:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-19 13:00:00,11.5,11.5,11.5,11.5,8000.0,10.671,10.671,10.671,10.671,8000.0
2013-07-19 13:05:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-07-19 13:10:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-07-19 13:15:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-07-19 13:20:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 13:25:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 13:30:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-19 13:35:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-07-19 13:40:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-19 13:45:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-07-19 13:50:00,11.5,11.5,11.5,11.5,24800.0,10.671,10.671,10.671,10.671,24800.0
2013-07-19 13:55:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-07-19 14:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 14:05:00,11.52,11.52,11.52,11.52,5600.0,10.6896,10.6896,10.6896,10.6896,5600.0
2013-07-19 14:10:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-19 14:15:00,11.53,11.53,11.53,11.53,80800.0,10.6989,10.6989,10.6989,10.6989,80800.0
2013-07-19 14:20:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-19 14:25:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-19 14:30:00,11.53,11.53,11.53,11.53,3200.0,10.6989,10.6989,10.6989,10.6989,3200.0
2013-07-19 14:35:00,11.53,11.53,11.53,11.53,0.0,10.6989,10.6989,10.6989,10.6989,0.0
2013-07-19 14:40:00,11.53,11.53,11.53,11.53,0.0,10.6989,10.6989,10.6989,10.6989,0.0
2013-07-19 14:45:00,11.52,11.52,11.52,11.52,2400.0,10.6896,10.6896,10.6896,10.6896,2400.0
2013-07-19 14:50:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-19 14:55:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-19 15:00:00,11.53,11.53,11.52,11.53,13600.0,10.6989,10.6989,10.6896,10.6989,13600.0
2013-07-19 15:05:00,11.53,11.53,11.53,11.53,0.0,10.6989,10.6989,10.6989,10.6989,0.0
2013-07-19 15:10:00,11.53,11.53,11.53,11.53,12800.0,10.6989,10.6989,10.6989,10.6989,12800.0
2013-07-19 15:15:00,11.53,11.53,11.51,11.51,3200.0,10.6989,10.6989,10.6803,10.6803,3200.0
2013-07-19 15:20:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 15:25:00,11.5,11.51,11.5,11.5,10400.0,10.671,10.6803,10.671,10.671,10400.0
2013-07-19 15:30:00,11.52,11.52,11.52,11.52,5600.0,10.6896,10.6896,10.6896,10.6896,5600.0
2013-07-19 15:35:00,11.52,11.52,11.51,11.51,3200.0,10.6896,10.6896,10.6803,10.6803,3200.0
2013-07-19 15:40:00,11.52,11.53,11.52,11.53,25600.0,10.6896,10.6989,10.6896,10.6989,25600.0
2013-07-19 15:45:00,11.53,11.53,11.53,11.53,4800.0,10.6989,10.6989,10.6989,10.6989,4800.0
2013-07-19 15:50:00,11.53,11.53,11.53,11.53,1600.0,10.6989,10.6989,10.6989,10.6989,1600.0
2013-07-19 15:55:00,11.53,11.54,11.53,11.54,39200.0,10.6989,10.7082,10.6989,10.7082,39200.0
2013-07-22 09:30:00,11.54,11.57,11.52,11.53,13600.0,10.7082,10.736,10.6896,10.6989,13600.0
2013-07-22 09:35:00,11.53,11.53,11.52,11.53,18400.0,10.6989,10.6989,10.6896,10.6989,18400.0
2013-07-22 09:40:00,11.52,11.52,11.49,11.51,16800.0,10.6896,10.6896,10.6618,10.6803,16800.0
2013-07-22 09:45:00,11.49,11.51,11.49,11.51,3200.0,10.6618,10.6803,10.6618,10.6803,3200.0
2013-07-22 09:50:00,11.51,11.52,11.51,11.52,12000.0,10.6803,10.6896,10.6803,10.6896,12000.0
2013-07-22 09:55:00,11.5,11.5,11.5,11.5,5600.0,10.671,10.671,10.671,10.671,5600.0
2013-07-22 10:00:00,11.51,11.51,11.49,11.5,15200.0,10.6803,10.6803,10.6618,10.671,15200.0
2013-07-22 10:05:00,11.5,11.52,11.5,11.52,20000.0,10.671,10.6896,10.671,10.6896,20000.0
2013-07-22 10:10:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-22 10:15:00,11.54,11.55,11.54,11.55,10400.0,10.7082,10.7174,10.7082,10.7174,10400.0
2013-07-22 10:20:00,11.52,11.53,11.52,11.52,5600.0,10.6896,10.6989,10.6896,10.6896,5600.0
2013-07-22 10:25:00,11.52,11.52,11.52,11.52,20800.0,10.6896,10.6896,10.6896,10.6896,20800.0
2013-07-22 10:30:00,11.52,11.53,11.51,11.52,47200.0,10.6896,10.6989,10.6803,10.6896,47200.0
2013-07-22 10:35:00,11.52,11.54,11.52,11.54,1600.0,10.6896,10.7082,10.6896,10.7082,1600.0
2013-07-22 10:40:00,11.54,11.56,11.54,11.56,28000.0,10.7082,10.7267,10.7082,10.7267,28000.0
2013-07-22 10:45:00,11.57,11.57,11.56,11.56,35200.0,10.736,10.736,10.7267,10.7267,35200.0
2013-07-22 10:50:00,11.56,11.56,11.55,11.55,2400.0,10.7267,10.7267,10.7174,10.7174,2400.0
2013-07-22 10:55:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-22 11:00:00,11.58,11.58,11.57,11.57,19200.0,10.7453,10.7453,10.736,10.736,19200.0
2013-07-22 11:05:00,11.57,11.57,11.57,11.57,0.0,10.736,10.736,10.736,10.736,0.0
2013-07-22 11:10:00,11.6,11.61,11.6,11.6,12800.0,10.7638,10.7731,10.7638,10.7638,12800.0
2013-07-22 11:15:00,11.6,11.6,11.59,11.59,9600.0,10.7638,10.7638,10.7546,10.7546,9600.0
2013-07-22 11:20:00,11.59,11.6,11.59,11.6,15200.0,10.7546,10.7638,10.7546,10.7638,15200.0
2013-07-22 11:25:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-07-22 11:30:00,11.6,11.61,11.6,11.6,5600.0,10.7638,10.7731,10.7638,10.7638,5600.0
2013-07-22 11:35:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-07-22 11:40:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-07-22 11:45:00,11.6,11.61,11.6,11.61,12000.0,10.7638,10.7731,10.7638,10.7731,12000.0
2013-07-22 11:50:00,11.59,11.59,11.57,11.57,1600.0,10.7546,10.7546,10.736,10.736,1600.0
2013-07-22 11:55:00,11.57,11.58,11.57,11.58,2400.0,10.736,10.7453,10.736,10.7453,2400.0
2013-07-22 12:00:00,11.58,11.58,11.58,11.58,4800.0,10.7453,10.7453,10.7453,10.7453,4800.0
2013-07-22 12:05:00,11.58,11.58,11.58,11.58,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2013-07-22 12:10:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-22 12:15:00,11.58,11.58,11.58,11.58,4000.0,10.7453,10.7453,10.7453,10.7453,4000.0
2013-07-22 12:20:00,11.59,11.59,11.59,11.59,800.0,10.7546,10.7546,10.7546,10.7546,800.0
2013-07-22 12:25:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-22 12:30:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-22 12:35:00,11.58,11.58,11.58,11.58,2400.0,10.7453,10.7453,10.7453,10.7453,2400.0
2013-07-22 12:40:00,11.59,11.59,11.59,11.59,1600.0,10.7546,10.7546,10.7546,10.7546,1600.0
2013-07-22 12:45:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-22 12:50:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-22 12:55:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-22 13:00:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-22 13:05:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-22 13:10:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-22 13:15:00,11.57,11.57,11.55,11.55,5600.0,10.736,10.736,10.7174,10.7174,5600.0
2013-07-22 13:20:00,11.55,11.55,11.55,11.55,800.0,10.7174,10.7174,10.7174,10.7174,800.0
2013-07-22 13:25:00,11.55,11.55,11.55,11.55,10400.0,10.7174,10.7174,10.7174,10.7174,10400.0
2013-07-22 13:30:00,11.55,11.55,11.55,11.55,3200.0,10.7174,10.7174,10.7174,10.7174,3200.0
2013-07-22 13:35:00,11.55,11.55,11.54,11.54,5600.0,10.7174,10.7174,10.7082,10.7082,5600.0
2013-07-22 13:40:00,11.53,11.53,11.53,11.53,4800.0,10.6989,10.6989,10.6989,10.6989,4800.0
2013-07-22 13:45:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-07-22 13:50:00,11.53,11.53,11.53,11.53,14400.0,10.6989,10.6989,10.6989,10.6989,14400.0
2013-07-22 13:55:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-22 14:00:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-22 14:05:00,11.53,11.53,11.53,11.53,3200.0,10.6989,10.6989,10.6989,10.6989,3200.0
2013-07-22 14:10:00,11.54,11.55,11.54,11.55,10400.0,10.7082,10.7174,10.7082,10.7174,10400.0
2013-07-22 14:15:00,11.55,11.55,11.55,11.55,3200.0,10.7174,10.7174,10.7174,10.7174,3200.0
2013-07-22 14:20:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-22 14:25:00,11.53,11.54,11.53,11.54,10400.0,10.6989,10.7082,10.6989,10.7082,10400.0
2013-07-22 14:30:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-22 14:35:00,11.54,11.54,11.54,11.54,0.0,10.7082,10.7082,10.7082,10.7082,0.0
2013-07-22 14:40:00,11.54,11.54,11.54,11.54,0.0,10.7082,10.7082,10.7082,10.7082,0.0
2013-07-22 14:45:00,11.54,11.54,11.54,11.54,0.0,10.7082,10.7082,10.7082,10.7082,0.0
2013-07-22 14:50:00,11.55,11.55,11.55,11.55,13600.0,10.7174,10.7174,10.7174,10.7174,13600.0
2013-07-22 14:55:00,11.56,11.56,11.56,11.56,12800.0,10.7267,10.7267,10.7267,10.7267,12800.0
2013-07-22 15:00:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:05:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-07-22 15:10:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-07-22 15:15:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:20:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:25:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:30:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-07-22 15:35:00,11.55,11.55,11.53,11.53,14400.0,10.7174,10.7174,10.6989,10.6989,14400.0
2013-07-22 15:40:00,11.56,11.56,11.56,11.56,3200.0,10.7267,10.7267,10.7267,10.7267,3200.0
2013-07-22 15:45:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:50:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:55:00,11.55,11.56,11.55,11.56,12000.0,10.7174,10.7267,10.7174,10.7267,12000.0
2013-07-23 09:30:00,11.64,11.68,11.64,11.67,36000.0,10.8009,10.8381,10.8009,10.8288,36000.0
2013-07-23 09:35:00,11.67,11.67,11.67,11.67,3200.0,10.8288,10.8288,10.8288,10.8288,3200.0
2013-07-23 09:40:00,11.64,11.65,11.64,11.65,28800.0,10.8009,10.8102,10.8009,10.8102,28800.0
2013-07-23 09:45:00,11.65,11.67,11.65,11.67,34400.0,10.8102,10.8288,10.8102,10.8288,34400.0
2013-07-23 09:50:00,11.67,11.67,11.65,11.65,18400.0,10.8288,10.8288,10.8102,10.8102,18400.0
2013-07-23 09:55:00,11.64,11.65,11.64,11.65,4000.0,10.8009,10.8102,10.8009,10.8102,4000.0
2013-07-23 10:00:00,11.64,11.64,11.63,11.63,6400.0,10.8009,10.8009,10.7917,10.7917,6400.0
2013-07-23 10:05:00,11.63,11.63,11.61,11.61,21600.0,10.7917,10.7917,10.7731,10.7731,21600.0
2013-07-23 10:10:00,11.61,11.62,11.61,11.62,11200.0,10.7731,10.7824,10.7731,10.7824,11200.0
2013-07-23 10:15:00,11.62,11.63,11.61,11.63,4800.0,10.7824,10.7917,10.7731,10.7917,4800.0
2013-07-23 10:20:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-07-23 10:25:00,11.62,11.62,11.61,11.62,17600.0,10.7824,10.7824,10.7731,10.7824,17600.0
2013-07-23 10:30:00,11.59,11.6,11.59,11.59,14400.0,10.7546,10.7638,10.7546,10.7546,14400.0
2013-07-23 10:35:00,11.58,11.58,11.57,11.58,9600.0,10.7453,10.7453,10.736,10.7453,9600.0
2013-07-23 10:40:00,11.56,11.59,11.56,11.59,8800.0,10.7267,10.7546,10.7267,10.7546,8800.0
2013-07-23 10:45:00,11.59,11.59,11.58,11.59,4000.0,10.7546,10.7546,10.7453,10.7546,4000.0
2013-07-23 10:50:00,11.58,11.58,11.58,11.58,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2013-07-23 10:55:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-23 11:00:00,11.56,11.57,11.55,11.55,24800.0,10.7267,10.736,10.7174,10.7174,24800.0
2013-07-23 11:05:00,11.57,11.57,11.57,11.57,4800.0,10.736,10.736,10.736,10.736,4800.0
2013-07-23 11:10:00,11.58,11.58,11.57,11.57,31200.0,10.7453,10.7453,10.736,10.736,31200.0
2013-07-23 11:15:00,11.57,11.57,11.57,11.57,3200.0,10.736,10.736,10.736,10.736,3200.0
2013-07-23 11:20:00,11.58,11.58,11.58,11.58,4800.0,10.7453,10.7453,10.7453,10.7453,4800.0
2013-07-23 11:25:00,11.58,11.59,11.58,11.59,23200.0,10.7453,10.7546,10.7453,10.7546,23200.0
2013-07-23 11:30:00,11.58,11.59,11.58,11.59,2400.0,10.7453,10.7546,10.7453,10.7546,2400.0
2013-07-23 11:35:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-23 11:40:00,11.6,11.6,11.59,11.59,2400.0,10.7638,10.7638,10.7546,10.7546,2400.0
2013-07-23 11:45:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-07-23 11:50:00,11.61,11.61,11.6,11.6,5600.0,10.7731,10.7731,10.7638,10.7638,5600.0
2013-07-23 11:55:00,11.59,11.59,11.59,11.59,15200.0,10.7546,10.7546,10.7546,10.7546,15200.0
2013-07-23 12:00:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-23 12:05:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-23 12:10:00,11.59,11.59,11.59,11.59,1600.0,10.7546,10.7546,10.7546,10.7546,1600.0
2013-07-23 12:15:00,11.59,11.6,11.59,11.6,7200.0,10.7546,10.7638,10.7546,10.7638,7200.0
2013-07-23 12:20:00,11.6,11.61,11.6,11.61,40800.0,10.7638,10.7731,10.7638,10.7731,40800.0
2013-07-23 12:25:00,11.61,11.61,11.61,11.61,6400.0,10.7731,10.7731,10.7731,10.7731,6400.0
2013-07-23 12:30:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:35:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:40:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:45:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:50:00,11.61,11.61,11.6,11.6,47200.0,10.7731,10.7731,10.7638,10.7638,47200.0
2013-07-23 12:55:00,11.6,11.6,11.59,11.59,11200.0,10.7638,10.7638,10.7546,10.7546,11200.0
2013-07-23 13:00:00,11.6,11.61,11.6,11.61,16000.0,10.7638,10.7731,10.7638,10.7731,16000.0
2013-07-23 13:05:00,11.61,11.62,11.61,11.62,1600.0,10.7731,10.7824,10.7731,10.7824,1600.0
2013-07-23 13:10:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-07-23 13:15:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-07-23 13:20:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-07-23 13:25:00,11.63,11.63,11.63,11.63,9600.0,10.7917,10.7917,10.7917,10.7917,9600.0
2013-07-23 13:30:00,11.64,11.64,11.63,11.63,12800.0,10.8009,10.8009,10.7917,10.7917,12800.0
2013-07-23 13:35:00,11.63,11.64,11.63,11.64,13600.0,10.7917,10.8009,10.7917,10.8009,13600.0
2013-07-23 13:40:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-07-23 13:45:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-07-23 13:50:00,11.64,11.65,11.64,11.65,17600.0,10.8009,10.8102,10.8009,10.8102,17600.0
2013-07-23 13:55:00,11.63,11.64,11.63,11.63,3200.0,10.7917,10.8009,10.7917,10.7917,3200.0
2013-07-23 14:00:00,11.64,11.64,11.64,11.64,800.0,10.8009,10.8009,10.8009,10.8009,800.0
2013-07-23 14:05:00,11.64,11.64,11.64,11.64,4800.0,10.8009,10.8009,10.8009,10.8009,4800.0
2013-07-23 14:10:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-07-23 14:15:00,11.65,11.65,11.65,11.65,800.0,10.8102,10.8102,10.8102,10.8102,800.0
2013-07-23 14:20:00,11.65,11.65,11.63,11.63,1600.0,10.8102,10.8102,10.7917,10.7917,1600.0
2013-07-23 14:25:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-07-23 14:30:00,11.64,11.65,11.64,11.65,6400.0,10.8009,10.8102,10.8009,10.8102,6400.0
2013-07-23 14:35:00,11.63,11.63,11.63,11.63,6400.0,10.7917,10.7917,10.7917,10.7917,6400.0
2013-07-23 14:40:00,11.65,11.65,11.65,11.65,5600.0,10.8102,10.8102,10.8102,10.8102,5600.0
2013-07-23 14:45:00,11.65,11.67,11.65,11.66,24000.0,10.8102,10.8288,10.8102,10.8195,24000.0
2013-07-23 14:50:00,11.67,11.67,11.66,11.66,3200.0,10.8288,10.8288,10.8195,10.8195,3200.0
2013-07-23 14:55:00,11.67,11.67,11.66,11.66,2400.0,10.8288,10.8288,10.8195,10.8195,2400.0
2013-07-23 15:00:00,11.65,11.65,11.65,11.65,11200.0,10.8102,10.8102,10.8102,10.8102,11200.0
2013-07-23 15:05:00,11.66,11.66,11.65,11.65,4000.0,10.8195,10.8195,10.8102,10.8102,4000.0
2013-07-23 15:10:00,11.65,11.65,11.65,11.65,0.0,10.8102,10.8102,10.8102,10.8102,0.0
2013-07-23 15:15:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-07-23 15:20:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-07-23 15:25:00,11.64,11.64,11.63,11.63,1600.0,10.8009,10.8009,10.7917,10.7917,1600.0
2013-07-23 15:30:00,11.65,11.65,11.65,11.65,1600.0,10.8102,10.8102,10.8102,10.8102,1600.0
2013-07-23 15:35:00,11.65,11.65,11.63,11.63,32000.0,10.8102,10.8102,10.7917,10.7917,32000.0
2013-07-23 15:40:00,11.62,11.62,11.62,11.62,2400.0,10.7824,10.7824,10.7824,10.7824,2400.0
2013-07-23 15:45:00,11.62,11.62,11.6,11.6,9600.0,10.7824,10.7824,10.7638,10.7638,9600.0
2013-07-23 15:50:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-23 15:55:00,11.6,11.61,11.6,11.61,8000.0,10.7638,10.7731,10.7638,10.7731,8000.0
2013-07-24 09:30:00,11.69,11.69,11.66,11.66,22400.0,10.8473,10.8473,10.8195,10.8195,22400.0
2013-07-24 09:35:00,11.66,11.67,11.63,11.64,28000.0,10.8195,10.8288,10.7917,10.8009,28000.0
2013-07-24 09:40:00,11.63,11.64,11.62,11.62,15200.0,10.7917,10.8009,10.7824,10.7824,15200.0
2013-07-24 09:45:00,11.61,11.61,11.6,11.6,28800.0,10.7731,10.7731,10.7638,10.7638,28800.0
2013-07-24 09:50:00,11.59,11.59,11.58,11.58,10400.0,10.7546,10.7546,10.7453,10.7453,10400.0
2013-07-24 09:55:00,11.56,11.57,11.56,11.56,19200.0,10.7267,10.736,10.7267,10.7267,19200.0
2013-07-24 10:00:00,11.54,11.56,11.51,11.51,102400.0,10.7082,10.7267,10.6803,10.6803,102400.0
2013-07-24 10:05:00,11.51,11.53,11.51,11.52,26400.0,10.6803,10.6989,10.6803,10.6896,26400.0
2013-07-24 10:10:00,11.51,11.51,11.48,11.49,96000.0,10.6803,10.6803,10.6525,10.6618,96000.0
2013-07-24 10:15:00,11.51,11.51,11.5,11.51,15200.0,10.6803,10.6803,10.671,10.6803,15200.0
2013-07-24 10:20:00,11.51,11.51,11.47,11.49,11200.0,10.6803,10.6803,10.6432,10.6618,11200.0
2013-07-24 10:25:00,11.47,11.49,11.47,11.49,82400.0,10.6432,10.6618,10.6432,10.6618,82400.0
2013-07-24 10:30:00,11.48,11.5,11.48,11.5,16000.0,10.6525,10.671,10.6525,10.671,16000.0
2013-07-24 10:35:00,11.5,11.5,11.49,11.49,79200.0,10.671,10.671,10.6618,10.6618,79200.0
2013-07-24 10:40:00,11.5,11.52,11.5,11.52,15200.0,10.671,10.6896,10.671,10.6896,15200.0
2013-07-24 10:45:00,11.53,11.54,11.53,11.53,76000.0,10.6989,10.7082,10.6989,10.6989,76000.0
2013-07-24 10:50:00,11.54,11.55,11.53,11.55,3200.0,10.7082,10.7174,10.6989,10.7174,3200.0
2013-07-24 10:55:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-24 11:00:00,11.54,11.54,11.54,11.54,12800.0,10.7082,10.7082,10.7082,10.7082,12800.0
2013-07-24 11:05:00,11.53,11.53,11.52,11.52,3200.0,10.6989,10.6989,10.6896,10.6896,3200.0
2013-07-24 11:10:00,11.51,11.51,11.51,11.51,4000.0,10.6803,10.6803,10.6803,10.6803,4000.0
2013-07-24 11:15:00,11.53,11.54,11.53,11.54,58400.0,10.6989,10.7082,10.6989,10.7082,58400.0
2013-07-24 11:20:00,11.55,11.55,11.55,11.55,800.0,10.7174,10.7174,10.7174,10.7174,800.0
2013-07-24 11:25:00,11.56,11.57,11.56,11.57,9600.0,10.7267,10.736,10.7267,10.736,9600.0
2013-07-24 11:30:00,11.58,11.59,11.58,11.59,17600.0,10.7453,10.7546,10.7453,10.7546,17600.0
2013-07-24 11:35:00,11.59,11.59,11.58,11.58,60000.0,10.7546,10.7546,10.7453,10.7453,60000.0
2013-07-24 11:40:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-24 11:45:00,11.58,11.58,11.57,11.57,4800.0,10.7453,10.7453,10.736,10.736,4800.0
2013-07-24 11:50:00,11.58,11.58,11.58,11.58,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2013-07-24 11:55:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-24 12:00:00,11.54,11.55,11.54,11.55,16000.0,10.7082,10.7174,10.7082,10.7174,16000.0
2013-07-24 12:05:00,11.55,11.55,11.52,11.52,27200.0,10.7174,10.7174,10.6896,10.6896,27200.0
2013-07-24 12:10:00,11.53,11.53,11.5,11.5,26400.0,10.6989,10.6989,10.671,10.671,26400.0
2013-07-24 12:15:00,11.49,11.49,11.48,11.49,3200.0,10.6618,10.6618,10.6525,10.6618,3200.0
2013-07-24 12:20:00,11.48,11.49,11.48,11.49,22400.0,10.6525,10.6618,10.6525,10.6618,22400.0
2013-07-24 12:25:00,11.49,11.49,11.48,11.48,6400.0,10.6618,10.6618,10.6525,10.6525,6400.0
2013-07-24 12:30:00,11.48,11.48,11.47,11.48,24800.0,10.6525,10.6525,10.6432,10.6525,24800.0
2013-07-24 12:35:00,11.47,11.49,11.47,11.49,27200.0,10.6432,10.6618,10.6432,10.6618,27200.0
2013-07-24 12:40:00,11.49,11.49,11.48,11.48,11200.0,10.6618,10.6618,10.6525,10.6525,11200.0
2013-07-24 12:45:00,11.5,11.5,11.5,11.5,1600.0,10.671,10.671,10.671,10.671,1600.0
2013-07-24 12:50:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-07-24 12:55:00,11.48,11.48,11.48,11.48,1600.0,10.6525,10.6525,10.6525,10.6525,1600.0
2013-07-24 13:00:00,11.5,11.51,11.5,11.51,2400.0,10.671,10.6803,10.671,10.6803,2400.0
2013-07-24 13:05:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-07-24 13:10:00,11.47,11.48,11.47,11.47,2400.0,10.6432,10.6525,10.6432,10.6432,2400.0
2013-07-24 13:15:00,11.46,11.46,11.44,11.46,29600.0,10.6339,10.6339,10.6154,10.6339,29600.0
2013-07-24 13:20:00,11.46,11.46,11.45,11.46,11200.0,10.6339,10.6339,10.6246,10.6339,11200.0
2013-07-24 13:25:00,11.46,11.48,11.46,11.48,9600.0,10.6339,10.6525,10.6339,10.6525,9600.0
2013-07-24 13:30:00,11.45,11.45,11.45,11.45,1600.0,10.6246,10.6246,10.6246,10.6246,1600.0
2013-07-24 13:35:00,11.44,11.44,11.44,11.44,2400.0,10.6154,10.6154,10.6154,10.6154,2400.0
2013-07-24 13:40:00,11.44,11.44,11.44,11.44,0.0,10.6154,10.6154,10.6154,10.6154,0.0
2013-07-24 13:45:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-24 13:50:00,11.47,11.47,11.46,11.46,1600.0,10.6432,10.6432,10.6339,10.6339,1600.0
2013-07-24 13:55:00,11.46,11.47,11.46,11.47,16800.0,10.6339,10.6432,10.6339,10.6432,16800.0
2013-07-24 14:00:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-07-24 14:05:00,11.48,11.49,11.48,11.49,3200.0,10.6525,10.6618,10.6525,10.6618,3200.0
2013-07-24 14:10:00,11.5,11.51,11.5,11.5,5600.0,10.671,10.6803,10.671,10.671,5600.0
2013-07-24 14:15:00,11.5,11.5,11.49,11.5,2400.0,10.671,10.671,10.6618,10.671,2400.0
2013-07-24 14:20:00,11.49,11.49,11.49,11.49,4000.0,10.6618,10.6618,10.6618,10.6618,4000.0
2013-07-24 14:25:00,11.49,11.49,11.49,11.49,3200.0,10.6618,10.6618,10.6618,10.6618,3200.0
2013-07-24 14:30:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-07-24 14:35:00,11.48,11.48,11.48,11.48,0.0,10.6525,10.6525,10.6525,10.6525,0.0
2013-07-24 14:40:00,11.48,11.48,11.48,11.48,0.0,10.6525,10.6525,10.6525,10.6525,0.0
2013-07-24 14:45:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-24 14:50:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-07-24 14:55:00,11.52,11.52,11.51,11.51,11200.0,10.6896,10.6896,10.6803,10.6803,11200.0
2013-07-24 15:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-24 15:05:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-24 15:10:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-24 15:15:00,11.47,11.47,11.46,11.47,12000.0,10.6432,10.6432,10.6339,10.6432,12000.0
2013-07-24 15:20:00,11.48,11.49,11.48,11.49,3200.0,10.6525,10.6618,10.6525,10.6618,3200.0
2013-07-24 15:25:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-24 15:30:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-24 15:35:00,11.5,11.5,11.48,11.48,4000.0,10.671,10.671,10.6525,10.6525,4000.0
2013-07-24 15:40:00,11.49,11.53,11.49,11.52,53600.0,10.6618,10.6989,10.6618,10.6896,53600.0
2013-07-24 15:45:00,11.51,11.51,11.51,11.51,20800.0,10.6803,10.6803,10.6803,10.6803,20800.0
2013-07-24 15:50:00,11.51,11.51,11.49,11.5,17600.0,10.6803,10.6803,10.6618,10.671,17600.0
2013-07-24 15:55:00,11.5,11.55,11.5,11.54,69600.0,10.671,10.7174,10.671,10.7082,69600.0
2013-07-25 09:30:00,11.4,11.42,11.39,11.41,102400.0,10.5782,10.5968,10.569,10.5875,102400.0
2013-07-25 09:35:00,11.41,11.42,11.37,11.38,108800.0,10.5875,10.5968,10.5504,10.5597,108800.0
2013-07-25 09:40:00,11.4,11.4,11.39,11.39,1600.0,10.5782,10.5782,10.569,10.569,1600.0
2013-07-25 09:45:00,11.4,11.44,11.4,11.44,55200.0,10.5782,10.6154,10.5782,10.6154,55200.0
2013-07-25 09:50:00,11.44,11.45,11.44,11.45,42400.0,10.6154,10.6246,10.6154,10.6246,42400.0
2013-07-25 09:55:00,11.45,11.45,11.44,11.44,8800.0,10.6246,10.6246,10.6154,10.6154,8800.0
2013-07-25 10:00:00,11.44,11.46,11.44,11.46,61600.0,10.6154,10.6339,10.6154,10.6339,61600.0
2013-07-25 10:05:00,11.46,11.47,11.45,11.45,77600.0,10.6339,10.6432,10.6246,10.6246,77600.0
2013-07-25 10:10:00,11.45,11.47,11.45,11.46,13600.0,10.6246,10.6432,10.6246,10.6339,13600.0
2013-07-25 10:15:00,11.45,11.47,11.45,11.47,18400.0,10.6246,10.6432,10.6246,10.6432,18400.0
2013-07-25 10:20:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-07-25 10:25:00,11.46,11.46,11.44,11.44,17600.0,10.6339,10.6339,10.6154,10.6154,17600.0
2013-07-25 10:30:00,11.45,11.45,11.43,11.43,4000.0,10.6246,10.6246,10.6061,10.6061,4000.0
2013-07-25 10:35:00,11.42,11.43,11.41,11.42,18400.0,10.5968,10.6061,10.5875,10.5968,18400.0
2013-07-25 10:40:00,11.41,11.43,11.41,11.43,21600.0,10.5875,10.6061,10.5875,10.6061,21600.0
2013-07-25 10:45:00,11.43,11.44,11.43,11.44,4800.0,10.6061,10.6154,10.6061,10.6154,4800.0
2013-07-25 10:50:00,11.43,11.44,11.43,11.44,3200.0,10.6061,10.6154,10.6061,10.6154,3200.0
2013-07-25 10:55:00,11.42,11.42,11.42,11.42,3200.0,10.5968,10.5968,10.5968,10.5968,3200.0
2013-07-25 11:00:00,11.43,11.43,11.4,11.4,8800.0,10.6061,10.6061,10.5782,10.5782,8800.0
2013-07-25 11:05:00,11.39,11.39,11.38,11.38,8000.0,10.569,10.569,10.5597,10.5597,8000.0
2013-07-25 11:10:00,11.38,11.38,11.38,11.38,18400.0,10.5597,10.5597,10.5597,10.5597,18400.0
2013-07-25 11:15:00,11.38,11.38,11.37,11.37,9600.0,10.5597,10.5597,10.5504,10.5504,9600.0
2013-07-25 11:20:00,11.37,11.37,11.35,11.36,4800.0,10.5504,10.5504,10.5319,10.5411,4800.0
2013-07-25 11:25:00,11.36,11.36,11.35,11.35,14400.0,10.5411,10.5411,10.5319,10.5319,14400.0
2013-07-25 11:30:00,11.35,11.36,11.35,11.36,4800.0,10.5319,10.5411,10.5319,10.5411,4800.0
2013-07-25 11:35:00,11.37,11.37,11.35,11.35,44800.0,10.5504,10.5504,10.5319,10.5319,44800.0
2013-07-25 11:40:00,11.36,11.38,11.36,11.38,31200.0,10.5411,10.5597,10.5411,10.5597,31200.0
2013-07-25 11:45:00,11.38,11.39,11.38,11.39,17600.0,10.5597,10.569,10.5597,10.569,17600.0
2013-07-25 11:50:00,11.39,11.4,11.39,11.4,3200.0,10.569,10.5782,10.569,10.5782,3200.0
2013-07-25 11:55:00,11.39,11.39,11.39,11.39,800.0,10.569,10.569,10.569,10.569,800.0
2013-07-25 12:00:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-25 12:05:00,11.4,11.4,11.4,11.4,4000.0,10.5782,10.5782,10.5782,10.5782,4000.0
2013-07-25 12:10:00,11.4,11.4,11.4,11.4,38400.0,10.5782,10.5782,10.5782,10.5782,38400.0
2013-07-25 12:15:00,11.41,11.43,11.41,11.43,3200.0,10.5875,10.6061,10.5875,10.6061,3200.0
2013-07-25 12:20:00,11.43,11.46,11.43,11.46,32000.0,10.6061,10.6339,10.6061,10.6339,32000.0
2013-07-25 12:25:00,11.45,11.45,11.44,11.45,14400.0,10.6246,10.6246,10.6154,10.6246,14400.0
2013-07-25 12:30:00,11.45,11.46,11.45,11.45,28000.0,10.6246,10.6339,10.6246,10.6246,28000.0
2013-07-25 12:35:00,11.47,11.5,11.47,11.5,44800.0,10.6432,10.671,10.6432,10.671,44800.0
2013-07-25 12:40:00,11.5,11.53,11.5,11.53,67200.0,10.671,10.6989,10.671,10.6989,67200.0
2013-07-25 12:45:00,11.54,11.56,11.53,11.55,88000.0,10.7082,10.7267,10.6989,10.7174,88000.0
2013-07-25 12:50:00,11.55,11.55,11.54,11.54,6400.0,10.7174,10.7174,10.7082,10.7082,6400.0
2013-07-25 12:55:00,11.54,11.56,11.54,11.55,85600.0,10.7082,10.7267,10.7082,10.7174,85600.0
2013-07-25 13:00:00,11.56,11.57,11.56,11.56,151200.0,10.7267,10.736,10.7267,10.7267,151200.0
2013-07-25 13:05:00,11.56,11.56,11.54,11.54,112000.0,10.7267,10.7267,10.7082,10.7082,112000.0
2013-07-25 13:10:00,11.55,11.55,11.55,11.55,800.0,10.7174,10.7174,10.7174,10.7174,800.0
2013-07-25 13:15:00,11.55,11.55,11.54,11.54,4000.0,10.7174,10.7174,10.7082,10.7082,4000.0
2013-07-25 13:20:00,11.55,11.55,11.55,11.55,3200.0,10.7174,10.7174,10.7174,10.7174,3200.0
2013-07-25 13:25:00,11.55,11.55,11.55,11.55,1600.0,10.7174,10.7174,10.7174,10.7174,1600.0
2013-07-25 13:30:00,11.55,11.57,11.55,11.57,5600.0,10.7174,10.736,10.7174,10.736,5600.0
2013-07-25 13:35:00,11.54,11.54,11.54,11.54,12800.0,10.7082,10.7082,10.7082,10.7082,12800.0
2013-07-25 13:40:00,11.54,11.54,11.54,11.54,18400.0,10.7082,10.7082,10.7082,10.7082,18400.0
2013-07-25 13:45:00,11.53,11.54,11.53,11.54,5600.0,10.6989,10.7082,10.6989,10.7082,5600.0
2013-07-25 13:50:00,11.54,11.54,11.54,11.54,7200.0,10.7082,10.7082,10.7082,10.7082,7200.0
2013-07-25 13:55:00,11.54,11.54,11.54,11.54,1600.0,10.7082,10.7082,10.7082,10.7082,1600.0
2013-07-25 14:00:00,11.53,11.53,11.53,11.53,1600.0,10.6989,10.6989,10.6989,10.6989,1600.0
2013-07-25 14:05:00,11.55,11.57,11.55,11.57,26400.0,10.7174,10.736,10.7174,10.736,26400.0
2013-07-25 14:10:00,11.55,11.55,11.54,11.54,9600.0,10.7174,10.7174,10.7082,10.7082,9600.0
2013-07-25 14:15:00,11.54,11.54,11.52,11.53,37600.0,10.7082,10.7082,10.6896,10.6989,37600.0
2013-07-25 14:20:00,11.53,11.53,11.5,11.5,28800.0,10.6989,10.6989,10.671,10.671,28800.0
2013-07-25 14:25:00,11.5,11.5,11.49,11.5,8000.0,10.671,10.671,10.6618,10.671,8000.0
2013-07-25 14:30:00,11.51,11.51,11.51,11.51,4000.0,10.6803,10.6803,10.6803,10.6803,4000.0
2013-07-25 14:35:00,11.5,11.5,11.49,11.5,23200.0,10.671,10.671,10.6618,10.671,23200.0
2013-07-25 14:40:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-25 14:45:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-25 14:50:00,11.51,11.52,11.51,11.52,17600.0,10.6803,10.6896,10.6803,10.6896,17600.0
2013-07-25 14:55:00,11.5,11.5,11.47,11.47,21600.0,10.671,10.671,10.6432,10.6432,21600.0
2013-07-25 15:00:00,11.47,11.48,11.47,11.48,24800.0,10.6432,10.6525,10.6432,10.6525,24800.0
2013-07-25 15:05:00,11.47,11.52,11.47,11.52,17600.0,10.6432,10.6896,10.6432,10.6896,17600.0
2013-07-25 15:10:00,11.52,11.55,11.51,11.52,16000.0,10.6896,10.7174,10.6803,10.6896,16000.0
2013-07-25 15:15:00,11.53,11.54,11.53,11.53,20800.0,10.6989,10.7082,10.6989,10.6989,20800.0
2013-07-25 15:20:00,11.53,11.55,11.51,11.55,42400.0,10.6989,10.7174,10.6803,10.7174,42400.0
2013-07-25 15:25:00,11.56,11.58,11.54,11.55,64800.0,10.7267,10.7453,10.7082,10.7174,64800.0
2013-07-25 15:30:00,11.54,11.57,11.54,11.54,21600.0,10.7082,10.736,10.7082,10.7082,21600.0
2013-07-25 15:35:00,11.55,11.58,11.55,11.57,17600.0,10.7174,10.7453,10.7174,10.736,17600.0
2013-07-25 15:40:00,11.56,11.56,11.56,11.56,7200.0,10.7267,10.7267,10.7267,10.7267,7200.0
2013-07-25 15:45:00,11.56,11.56,11.54,11.55,13600.0,10.7267,10.7267,10.7082,10.7174,13600.0
2013-07-25 15:50:00,11.55,11.56,11.55,11.56,18400.0,10.7174,10.7267,10.7174,10.7267,18400.0
2013-07-25 15:55:00,11.54,11.58,11.54,11.56,45600.0,10.7082,10.7453,10.7082,10.7267,45600.0
2013-07-26 09:30:00,11.39,11.41,11.38,11.4,52800.0,10.569,10.5875,10.5597,10.5782,52800.0
2013-07-26 09:35:00,11.4,11.42,11.39,11.42,62400.0,10.5782,10.5968,10.569,10.5968,62400.0
2013-07-26 09:40:00,11.42,11.42,11.4,11.41,27200.0,10.5968,10.5968,10.5782,10.5875,27200.0
2013-07-26 09:45:00,11.4,11.43,11.4,11.4,48000.0,10.5782,10.6061,10.5782,10.5782,48000.0
2013-07-26 09:50:00,11.41,11.41,11.39,11.4,44000.0,10.5875,10.5875,10.569,10.5782,44000.0
2013-07-26 09:55:00,11.41,11.43,11.41,11.43,11200.0,10.5875,10.6061,10.5875,10.6061,11200.0
2013-07-26 10:00:00,11.42,11.45,11.42,11.43,40000.0,10.5968,10.6246,10.5968,10.6061,40000.0
2013-07-26 10:05:00,11.44,11.44,11.42,11.42,28800.0,10.6154,10.6154,10.5968,10.5968,28800.0
2013-07-26 10:10:00,11.41,11.42,11.39,11.42,92800.0,10.5875,10.5968,10.569,10.5968,92800.0
2013-07-26 10:15:00,11.4,11.41,11.39,11.41,17600.0,10.5782,10.5875,10.569,10.5875,17600.0
2013-07-26 10:20:00,11.39,11.4,11.39,11.4,28000.0,10.569,10.5782,10.569,10.5782,28000.0
2013-07-26 10:25:00,11.41,11.41,11.36,11.37,46400.0,10.5875,10.5875,10.5411,10.5504,46400.0
2013-07-26 10:30:00,11.36,11.38,11.36,11.38,44800.0,10.5411,10.5597,10.5411,10.5597,44800.0
2013-07-26 10:35:00,11.38,11.38,11.35,11.36,51200.0,10.5597,10.5597,10.5319,10.5411,51200.0
2013-07-26 10:40:00,11.35,11.37,11.35,11.37,23200.0,10.5319,10.5504,10.5319,10.5504,23200.0
2013-07-26 10:45:00,11.35,11.35,11.27,11.28,82400.0,10.5319,10.5319,10.4576,10.4669,82400.0
2013-07-26 10:50:00,11.28,11.28,11.25,11.26,201600.0,10.4669,10.4669,10.4391,10.4483,201600.0
2013-07-26 10:55:00,11.26,11.26,11.23,11.26,116000.0,10.4483,10.4483,10.4205,10.4483,116000.0
2013-07-26 11:00:00,11.26,11.27,11.24,11.27,59200.0,10.4483,10.4576,10.4298,10.4576,59200.0
2013-07-26 11:05:00,11.28,11.3,11.28,11.29,30400.0,10.4669,10.4855,10.4669,10.4762,30400.0
2013-07-26 11:10:00,11.29,11.3,11.28,11.29,140800.0,10.4762,10.4855,10.4669,10.4762,140800.0
2013-07-26 11:15:00,11.29,11.31,11.28,11.31,14400.0,10.4762,10.4947,10.4669,10.4947,14400.0
2013-07-26 11:20:00,11.31,11.31,11.28,11.29,120800.0,10.4947,10.4947,10.4669,10.4762,120800.0
2013-07-26 11:25:00,11.29,11.29,11.29,11.29,1600.0,10.4762,10.4762,10.4762,10.4762,1600.0
2013-07-26 11:30:00,11.29,11.29,11.28,11.29,8000.0,10.4762,10.4762,10.4669,10.4762,8000.0
2013-07-26 11:35:00,11.29,11.31,11.29,11.31,6400.0,10.4762,10.4947,10.4762,10.4947,6400.0
2013-07-26 11:40:00,11.31,11.31,11.31,11.31,26400.0,10.4947,10.4947,10.4947,10.4947,26400.0
2013-07-26 11:45:00,11.31,11.33,11.31,11.33,35200.0,10.4947,10.5133,10.4947,10.5133,35200.0
2013-07-26 11:50:00,11.33,11.33,11.33,11.33,16000.0,10.5133,10.5133,10.5133,10.5133,16000.0
2013-07-26 11:55:00,11.33,11.33,11.33,11.33,4000.0,10.5133,10.5133,10.5133,10.5133,4000.0
2013-07-26 12:00:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-07-26 12:05:00,11.34,11.35,11.34,11.35,20800.0,10.5226,10.5319,10.5226,10.5319,20800.0
2013-07-26 12:10:00,11.35,11.36,11.35,11.36,8000.0,10.5319,10.5411,10.5319,10.5411,8000.0
2013-07-26 12:15:00,11.35,11.35,11.35,11.35,29600.0,10.5319,10.5319,10.5319,10.5319,29600.0
2013-07-26 12:20:00,11.35,11.35,11.35,11.35,9600.0,10.5319,10.5319,10.5319,10.5319,9600.0
2013-07-26 12:25:00,11.34,11.36,11.34,11.36,32000.0,10.5226,10.5411,10.5226,10.5411,32000.0
2013-07-26 12:30:00,11.35,11.38,11.35,11.38,36800.0,10.5319,10.5597,10.5319,10.5597,36800.0
2013-07-26 12:35:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-26 12:40:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-07-26 12:45:00,11.39,11.39,11.39,11.39,30400.0,10.569,10.569,10.569,10.569,30400.0
2013-07-26 12:50:00,11.39,11.4,11.39,11.4,43200.0,10.569,10.5782,10.569,10.5782,43200.0
2013-07-26 12:55:00,11.39,11.39,11.38,11.38,33600.0,10.569,10.569,10.5597,10.5597,33600.0
2013-07-26 13:00:00,11.38,11.39,11.38,11.39,13600.0,10.5597,10.569,10.5597,10.569,13600.0
2013-07-26 13:05:00,11.4,11.4,11.4,11.4,3200.0,10.5782,10.5782,10.5782,10.5782,3200.0
2013-07-26 13:10:00,11.41,11.41,11.4,11.4,4000.0,10.5875,10.5875,10.5782,10.5782,4000.0
2013-07-26 13:15:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-07-26 13:20:00,11.42,11.45,11.42,11.45,49600.0,10.5968,10.6246,10.5968,10.6246,49600.0
2013-07-26 13:25:00,11.45,11.45,11.45,11.45,16000.0,10.6246,10.6246,10.6246,10.6246,16000.0
2013-07-26 13:30:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-26 13:35:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-07-26 13:40:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-07-26 13:45:00,11.44,11.45,11.44,11.45,2400.0,10.6154,10.6246,10.6154,10.6246,2400.0
2013-07-26 13:50:00,11.46,11.46,11.46,11.46,1600.0,10.6339,10.6339,10.6339,10.6339,1600.0
2013-07-26 13:55:00,11.45,11.45,11.45,11.45,4000.0,10.6246,10.6246,10.6246,10.6246,4000.0
2013-07-26 14:00:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-26 14:05:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-07-26 14:10:00,11.46,11.5,11.46,11.5,42400.0,10.6339,10.671,10.6339,10.671,42400.0
2013-07-26 14:15:00,11.47,11.48,11.47,11.48,3200.0,10.6432,10.6525,10.6432,10.6525,3200.0
2013-07-26 14:20:00,11.48,11.48,11.48,11.48,0.0,10.6525,10.6525,10.6525,10.6525,0.0
2013-07-26 14:25:00,11.46,11.46,11.43,11.43,20800.0,10.6339,10.6339,10.6061,10.6061,20800.0
2013-07-26 14:30:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-26 14:35:00,11.45,11.45,11.44,11.44,1600.0,10.6246,10.6246,10.6154,10.6154,1600.0
2013-07-26 14:40:00,11.44,11.45,11.44,11.45,8000.0,10.6154,10.6246,10.6154,10.6246,8000.0
2013-07-26 14:45:00,11.46,11.47,11.46,11.47,16800.0,10.6339,10.6432,10.6339,10.6432,16800.0
2013-07-26 14:50:00,11.47,11.51,11.47,11.49,98400.0,10.6432,10.6803,10.6432,10.6618,98400.0
2013-07-26 14:55:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-26 15:00:00,11.48,11.48,11.47,11.47,1600.0,10.6525,10.6525,10.6432,10.6432,1600.0
2013-07-26 15:05:00,11.49,11.5,11.49,11.5,40000.0,10.6618,10.671,10.6618,10.671,40000.0
2013-07-26 15:10:00,11.51,11.53,11.5,11.53,34400.0,10.6803,10.6989,10.671,10.6989,34400.0
2013-07-26 15:15:00,11.51,11.51,11.51,11.51,3200.0,10.6803,10.6803,10.6803,10.6803,3200.0
2013-07-26 15:20:00,11.51,11.54,11.51,11.54,34400.0,10.6803,10.7082,10.6803,10.7082,34400.0
2013-07-26 15:25:00,11.52,11.53,11.52,11.52,17600.0,10.6896,10.6989,10.6896,10.6896,17600.0
2013-07-26 15:30:00,11.53,11.53,11.51,11.51,12000.0,10.6989,10.6989,10.6803,10.6803,12000.0
2013-07-26 15:35:00,11.52,11.54,11.52,11.54,4800.0,10.6896,10.7082,10.6896,10.7082,4800.0
2013-07-26 15:40:00,11.54,11.56,11.54,11.54,94400.0,10.7082,10.7267,10.7082,10.7082,94400.0
2013-07-26 15:45:00,11.54,11.55,11.54,11.55,17600.0,10.7082,10.7174,10.7082,10.7174,17600.0
2013-07-26 15:50:00,11.54,11.55,11.54,11.54,24800.0,10.7082,10.7174,10.7082,10.7082,24800.0
2013-07-26 15:55:00,11.54,11.58,11.54,11.56,86400.0,10.7082,10.7453,10.7082,10.7267,86400.0
2013-07-29 09:30:00,11.5,11.5,11.48,11.48,60000.0,10.671,10.671,10.6525,10.6525,60000.0
2013-07-29 09:35:00,11.5,11.51,11.5,11.5,11200.0,10.671,10.6803,10.671,10.671,11200.0
2013-07-29 09:40:00,11.5,11.53,11.5,11.53,4800.0,10.671,10.6989,10.671,10.6989,4800.0
2013-07-29 09:45:00,11.52,11.55,11.52,11.55,7200.0,10.6896,10.7174,10.6896,10.7174,7200.0
2013-07-29 09:50:00,11.53,11.54,11.51,11.53,13600.0,10.6989,10.7082,10.6803,10.6989,13600.0
2013-07-29 09:55:00,11.52,11.52,11.52,11.52,16000.0,10.6896,10.6896,10.6896,10.6896,16000.0
2013-07-29 10:00:00,11.54,11.54,11.49,11.5,12800.0,10.7082,10.7082,10.6618,10.671,12800.0
2013-07-29 10:05:00,11.51,11.51,11.5,11.5,17600.0,10.6803,10.6803,10.671,10.671,17600.0
2013-07-29 10:10:00,11.49,11.51,11.48,11.48,9600.0,10.6618,10.6803,10.6525,10.6525,9600.0
2013-07-29 10:15:00,11.48,11.49,11.47,11.49,24000.0,10.6525,10.6618,10.6432,10.6618,24000.0
2013-07-29 10:20:00,11.49,11.49,11.49,11.49,8800.0,10.6618,10.6618,10.6618,10.6618,8800.0
2013-07-29 10:25:00,11.49,11.51,11.49,11.51,5600.0,10.6618,10.6803,10.6618,10.6803,5600.0
2013-07-29 10:30:00,11.49,11.5,11.47,11.47,47200.0,10.6618,10.671,10.6432,10.6432,47200.0
2013-07-29 10:35:00,11.48,11.48,11.47,11.48,17600.0,10.6525,10.6525,10.6432,10.6525,17600.0
2013-07-29 10:40:00,11.48,11.49,11.47,11.49,5600.0,10.6525,10.6618,10.6432,10.6618,5600.0
2013-07-29 10:45:00,11.49,11.5,11.48,11.5,52000.0,10.6618,10.671,10.6525,10.671,52000.0
2013-07-29 10:50:00,11.5,11.5,11.49,11.49,8000.0,10.671,10.671,10.6618,10.6618,8000.0
2013-07-29 10:55:00,11.49,11.51,11.49,11.5,6400.0,10.6618,10.6803,10.6618,10.671,6400.0
2013-07-29 11:00:00,11.5,11.5,11.5,11.5,3200.0,10.671,10.671,10.671,10.671,3200.0
2013-07-29 11:05:00,11.47,11.47,11.45,11.46,98400.0,10.6432,10.6432,10.6246,10.6339,98400.0
2013-07-29 11:10:00,11.46,11.46,11.44,11.45,53600.0,10.6339,10.6339,10.6154,10.6246,53600.0
2013-07-29 11:15:00,11.43,11.44,11.43,11.43,7200.0,10.6061,10.6154,10.6061,10.6061,7200.0
2013-07-29 11:20:00,11.42,11.43,11.42,11.43,8000.0,10.5968,10.6061,10.5968,10.6061,8000.0
2013-07-29 11:25:00,11.42,11.42,11.41,11.41,11200.0,10.5968,10.5968,10.5875,10.5875,11200.0
2013-07-29 11:30:00,11.43,11.43,11.43,11.43,4800.0,10.6061,10.6061,10.6061,10.6061,4800.0
2013-07-29 11:35:00,11.43,11.43,11.4,11.41,10400.0,10.6061,10.6061,10.5782,10.5875,10400.0
2013-07-29 11:40:00,11.41,11.41,11.41,11.41,1600.0,10.5875,10.5875,10.5875,10.5875,1600.0
2013-07-29 11:45:00,11.41,11.43,11.41,11.43,4800.0,10.5875,10.6061,10.5875,10.6061,4800.0
2013-07-29 11:50:00,11.43,11.43,11.43,11.43,2400.0,10.6061,10.6061,10.6061,10.6061,2400.0
2013-07-29 11:55:00,11.43,11.43,11.42,11.43,8000.0,10.6061,10.6061,10.5968,10.6061,8000.0
2013-07-29 12:00:00,11.43,11.45,11.43,11.45,15200.0,10.6061,10.6246,10.6061,10.6246,15200.0
2013-07-29 12:05:00,11.44,11.45,11.44,11.44,17600.0,10.6154,10.6246,10.6154,10.6154,17600.0
2013-07-29 12:10:00,11.44,11.44,11.43,11.43,24800.0,10.6154,10.6154,10.6061,10.6061,24800.0
2013-07-29 12:15:00,11.44,11.45,11.44,11.45,2400.0,10.6154,10.6246,10.6154,10.6246,2400.0
2013-07-29 12:20:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-07-29 12:25:00,11.47,11.47,11.46,11.46,1600.0,10.6432,10.6432,10.6339,10.6339,1600.0
2013-07-29 12:30:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-07-29 12:35:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-07-29 12:40:00,11.46,11.46,11.45,11.46,5600.0,10.6339,10.6339,10.6246,10.6339,5600.0
2013-07-29 12:45:00,11.46,11.48,11.46,11.48,4000.0,10.6339,10.6525,10.6339,10.6525,4000.0
2013-07-29 12:50:00,11.49,11.49,11.47,11.47,4000.0,10.6618,10.6618,10.6432,10.6432,4000.0
2013-07-29 12:55:00,11.47,11.47,11.47,11.47,2400.0,10.6432,10.6432,10.6432,10.6432,2400.0
2013-07-29 13:00:00,11.47,11.47,11.47,11.47,1600.0,10.6432,10.6432,10.6432,10.6432,1600.0
2013-07-29 13:05:00,11.48,11.48,11.47,11.47,4800.0,10.6525,10.6525,10.6432,10.6432,4800.0
2013-07-29 13:10:00,11.48,11.48,11.48,11.48,2400.0,10.6525,10.6525,10.6525,10.6525,2400.0
2013-07-29 13:15:00,11.47,11.49,11.47,11.49,4000.0,10.6432,10.6618,10.6432,10.6618,4000.0
2013-07-29 13:20:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-07-29 13:25:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-29 13:30:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-29 13:35:00,11.46,11.46,11.46,11.46,3200.0,10.6339,10.6339,10.6339,10.6339,3200.0
2013-07-29 13:40:00,11.46,11.46,11.45,11.45,3200.0,10.6339,10.6339,10.6246,10.6246,3200.0
2013-07-29 13:45:00,11.45,11.46,11.45,11.45,26400.0,10.6246,10.6339,10.6246,10.6246,26400.0
2013-07-29 13:50:00,11.45,11.46,11.45,11.46,7200.0,10.6246,10.6339,10.6246,10.6339,7200.0
2013-07-29 13:55:00,11.47,11.47,11.47,11.47,1600.0,10.6432,10.6432,10.6432,10.6432,1600.0
2013-07-29 14:00:00,11.48,11.51,11.48,11.5,55200.0,10.6525,10.6803,10.6525,10.671,55200.0
2013-07-29 14:05:00,11.51,11.51,11.5,11.51,9600.0,10.6803,10.6803,10.671,10.6803,9600.0
2013-07-29 14:10:00,11.52,11.53,11.52,11.53,2400.0,10.6896,10.6989,10.6896,10.6989,2400.0
2013-07-29 14:15:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-29 14:20:00,11.52,11.53,11.52,11.53,2400.0,10.6896,10.6989,10.6896,10.6989,2400.0
2013-07-29 14:25:00,11.53,11.53,11.52,11.52,22400.0,10.6989,10.6989,10.6896,10.6896,22400.0
2013-07-29 14:30:00,11.53,11.54,11.53,11.54,18400.0,10.6989,10.7082,10.6989,10.7082,18400.0
2013-07-29 14:35:00,11.53,11.53,11.52,11.52,10400.0,10.6989,10.6989,10.6896,10.6896,10400.0
2013-07-29 14:40:00,11.52,11.53,11.52,11.53,16800.0,10.6896,10.6989,10.6896,10.6989,16800.0
2013-07-29 14:45:00,11.52,11.53,11.52,11.53,8000.0,10.6896,10.6989,10.6896,10.6989,8000.0
2013-07-29 14:50:00,11.53,11.53,11.52,11.52,6400.0,10.6989,10.6989,10.6896,10.6896,6400.0
2013-07-29 14:55:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-07-29 15:00:00,11.52,11.53,11.52,11.52,4000.0,10.6896,10.6989,10.6896,10.6896,4000.0
2013-07-29 15:05:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-29 15:10:00,11.52,11.52,11.52,11.52,1600.0,10.6896,10.6896,10.6896,10.6896,1600.0
2013-07-29 15:15:00,11.51,11.51,11.5,11.5,2400.0,10.6803,10.6803,10.671,10.671,2400.0
2013-07-29 15:20:00,11.49,11.5,11.49,11.5,4000.0,10.6618,10.671,10.6618,10.671,4000.0
2013-07-29 15:25:00,11.5,11.51,11.5,11.51,6400.0,10.671,10.6803,10.671,10.6803,6400.0
2013-07-29 15:30:00,11.51,11.51,11.51,11.51,5600.0,10.6803,10.6803,10.6803,10.6803,5600.0
2013-07-29 15:35:00,11.51,11.52,11.51,11.52,1600.0,10.6803,10.6896,10.6803,10.6896,1600.0
2013-07-29 15:40:00,11.51,11.51,11.5,11.5,69600.0,10.6803,10.6803,10.671,10.671,69600.0
2013-07-29 15:45:00,11.5,11.52,11.5,11.52,12000.0,10.671,10.6896,10.671,10.6896,12000.0
2013-07-29 15:50:00,11.51,11.51,11.47,11.48,22400.0,10.6803,10.6803,10.6432,10.6525,22400.0
2013-07-29 15:55:00,11.47,11.5,11.47,11.5,12800.0,10.6432,10.671,10.6432,10.671,12800.0
2013-07-30 09:30:00,11.62,11.65,11.62,11.64,35200.0,10.7824,10.8102,10.7824,10.8009,35200.0
2013-07-30 09:35:00,11.63,11.63,11.61,11.61,14400.0,10.7917,10.7917,10.7731,10.7731,14400.0
2013-07-30 09:40:00,11.59,11.6,11.59,11.6,3200.0,10.7546,10.7638,10.7546,10.7638,3200.0
2013-07-30 09:45:00,11.59,11.6,11.56,11.56,17600.0,10.7546,10.7638,10.7267,10.7267,17600.0
2013-07-30 09:50:00,11.58,11.59,11.58,11.59,2400.0,10.7453,10.7546,10.7453,10.7546,2400.0
2013-07-30 09:55:00,11.59,11.59,11.59,11.59,24000.0,10.7546,10.7546,10.7546,10.7546,24000.0
2013-07-30 10:00:00,11.6,11.6,11.6,11.6,3200.0,10.7638,10.7638,10.7638,10.7638,3200.0
2013-07-30 10:05:00,11.6,11.61,11.6,11.6,14400.0,10.7638,10.7731,10.7638,10.7638,14400.0
2013-07-30 10:10:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-30 10:15:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:20:00,11.61,11.61,11.61,11.61,4800.0,10.7731,10.7731,10.7731,10.7731,4800.0
2013-07-30 10:25:00,11.6,11.6,11.6,11.6,8000.0,10.7638,10.7638,10.7638,10.7638,8000.0
2013-07-30 10:30:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-30 10:35:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:40:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:45:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:50:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:55:00,11.56,11.56,11.53,11.53,7200.0,10.7267,10.7267,10.6989,10.6989,7200.0
2013-07-30 11:00:00,11.53,11.53,11.53,11.53,1600.0,10.6989,10.6989,10.6989,10.6989,1600.0
2013-07-30 11:05:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-07-30 11:10:00,11.51,11.52,11.51,11.52,24800.0,10.6803,10.6896,10.6803,10.6896,24800.0
2013-07-30 11:15:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-30 11:20:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-07-30 11:25:00,11.54,11.54,11.54,11.54,4000.0,10.7082,10.7082,10.7082,10.7082,4000.0
2013-07-30 11:30:00,11.55,11.55,11.55,11.55,4000.0,10.7174,10.7174,10.7174,10.7174,4000.0
2013-07-30 11:35:00,11.55,11.55,11.54,11.54,10400.0,10.7174,10.7174,10.7082,10.7082,10400.0
2013-07-30 11:40:00,11.54,11.55,11.54,11.55,3200.0,10.7082,10.7174,10.7082,10.7174,3200.0
2013-07-30 11:45:00,11.54,11.55,11.54,11.55,4000.0,10.7082,10.7174,10.7082,10.7174,4000.0
2013-07-30 11:50:00,11.56,11.56,11.56,11.56,10400.0,10.7267,10.7267,10.7267,10.7267,10400.0
2013-07-30 11:55:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-30 12:00:00,11.55,11.55,11.54,11.54,6400.0,10.7174,10.7174,10.7082,10.7082,6400.0
2013-07-30 12:05:00,11.53,11.54,11.53,11.54,5600.0,10.6989,10.7082,10.6989,10.7082,5600.0
2013-07-30 12:10:00,11.52,11.52,11.51,11.51,3200.0,10.6896,10.6896,10.6803,10.6803,3200.0
2013-07-30 12:15:00,11.51,11.51,11.51,11.51,4000.0,10.6803,10.6803,10.6803,10.6803,4000.0
2013-07-30 12:20:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-07-30 12:25:00,11.53,11.53,11.53,11.53,0.0,10.6989,10.6989,10.6989,10.6989,0.0
2013-07-30 12:30:00,11.52,11.52,11.51,11.51,3200.0,10.6896,10.6896,10.6803,10.6803,3200.0
2013-07-30 12:35:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-07-30 12:40:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-30 12:45:00,11.53,11.54,11.53,11.53,23200.0,10.6989,10.7082,10.6989,10.6989,23200.0
2013-07-30 12:50:00,11.51,11.53,11.51,11.53,1600.0,10.6803,10.6989,10.6803,10.6989,1600.0
2013-07-30 12:55:00,11.53,11.53,11.53,11.53,1600.0,10.6989,10.6989,10.6989,10.6989,1600.0
2013-07-30 13:00:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-30 13:05:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-30 13:10:00,11.51,11.51,11.51,11.51,3200.0,10.6803,10.6803,10.6803,10.6803,3200.0
2013-07-30 13:15:00,11.51,11.51,11.48,11.48,8000.0,10.6803,10.6803,10.6525,10.6525,8000.0
2013-07-30 13:20:00,11.47,11.47,11.46,11.46,8000.0,10.6432,10.6432,10.6339,10.6339,8000.0
2013-07-30 13:25:00,11.44,11.44,11.44,11.44,800.0,10.6154,10.6154,10.6154,10.6154,800.0
2013-07-30 13:30:00,11.43,11.43,11.42,11.42,6400.0,10.6061,10.6061,10.5968,10.5968,6400.0
2013-07-30 13:35:00,11.42,11.44,11.42,11.44,9600.0,10.5968,10.6154,10.5968,10.6154,9600.0
2013-07-30 13:40:00,11.41,11.41,11.41,11.41,800.0,10.5875,10.5875,10.5875,10.5875,800.0
2013-07-30 13:45:00,11.4,11.42,11.4,11.42,10400.0,10.5782,10.5968,10.5782,10.5968,10400.0
2013-07-30 13:50:00,11.42,11.43,11.42,11.43,4800.0,10.5968,10.6061,10.5968,10.6061,4800.0
2013-07-30 13:55:00,11.43,11.44,11.43,11.44,346400.0,10.6061,10.6154,10.6061,10.6154,346400.0
2013-07-30 14:00:00,11.43,11.43,11.43,11.43,800.0,10.6061,10.6061,10.6061,10.6061,800.0
2013-07-30 14:05:00,11.45,11.45,11.44,11.44,16800.0,10.6246,10.6246,10.6154,10.6154,16800.0
2013-07-30 14:10:00,11.44,11.44,11.43,11.44,6400.0,10.6154,10.6154,10.6061,10.6154,6400.0
2013-07-30 14:15:00,11.43,11.43,11.43,11.43,1600.0,10.6061,10.6061,10.6061,10.6061,1600.0
2013-07-30 14:20:00,11.43,11.45,11.43,11.45,2400.0,10.6061,10.6246,10.6061,10.6246,2400.0
2013-07-30 14:25:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-07-30 14:30:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-07-30 14:35:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-07-30 14:40:00,11.47,11.47,11.47,11.47,1600.0,10.6432,10.6432,10.6432,10.6432,1600.0
2013-07-30 14:45:00,11.46,11.46,11.46,11.46,1600.0,10.6339,10.6339,10.6339,10.6339,1600.0
2013-07-30 14:50:00,11.46,11.47,11.46,11.47,6400.0,10.6339,10.6432,10.6339,10.6432,6400.0
2013-07-30 14:55:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-07-30 15:00:00,11.47,11.47,11.47,11.47,1600.0,10.6432,10.6432,10.6432,10.6432,1600.0
2013-07-30 15:05:00,11.5,11.52,11.5,11.52,14400.0,10.671,10.6896,10.671,10.6896,14400.0
2013-07-30 15:10:00,11.52,11.53,11.52,11.52,21600.0,10.6896,10.6989,10.6896,10.6896,21600.0
2013-07-30 15:15:00,11.52,11.52,11.52,11.52,7200.0,10.6896,10.6896,10.6896,10.6896,7200.0
2013-07-30 15:20:00,11.54,11.55,11.54,11.54,6400.0,10.7082,10.7174,10.7082,10.7082,6400.0
2013-07-30 15:25:00,11.54,11.54,11.54,11.54,2400.0,10.7082,10.7082,10.7082,10.7082,2400.0
2013-07-30 15:30:00,11.54,11.54,11.54,11.54,0.0,10.7082,10.7082,10.7082,10.7082,0.0
2013-07-30 15:35:00,11.54,11.54,11.53,11.53,6400.0,10.7082,10.7082,10.6989,10.6989,6400.0
2013-07-30 15:40:00,11.53,11.55,11.53,11.54,8000.0,10.6989,10.7174,10.6989,10.7082,8000.0
2013-07-30 15:45:00,11.53,11.53,11.52,11.52,23200.0,10.6989,10.6989,10.6896,10.6896,23200.0
2013-07-30 15:50:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-30 15:55:00,11.51,11.54,11.5,11.51,24000.0,10.6803,10.7082,10.671,10.6803,24000.0
2013-07-31 09:30:00,11.54,11.63,11.54,11.63,17600.0,10.7082,10.7917,10.7082,10.7917,17600.0
2013-07-31 09:35:00,11.62,11.63,11.61,11.61,28000.0,10.7824,10.7917,10.7731,10.7731,28000.0
2013-07-31 09:40:00,11.61,11.61,11.58,11.59,20800.0,10.7731,10.7731,10.7453,10.7546,20800.0
2013-07-31 09:45:00,11.59,11.62,11.59,11.61,5600.0,10.7546,10.7824,10.7546,10.7731,5600.0
2013-07-31 09:50:00,11.6,11.6,11.59,11.59,1600.0,10.7638,10.7638,10.7546,10.7546,1600.0
2013-07-31 09:55:00,11.6,11.6,11.59,11.6,31200.0,10.7638,10.7638,10.7546,10.7638,31200.0
2013-07-31 10:00:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-07-31 10:05:00,11.6,11.61,11.59,11.59,23200.0,10.7638,10.7731,10.7546,10.7546,23200.0
2013-07-31 10:10:00,11.59,11.61,11.59,11.6,6400.0,10.7546,10.7731,10.7546,10.7638,6400.0
2013-07-31 10:15:00,11.62,11.63,11.62,11.62,60000.0,10.7824,10.7917,10.7824,10.7824,60000.0
2013-07-31 10:20:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-31 10:25:00,11.64,11.7,11.64,11.69,93600.0,10.8009,10.8566,10.8009,10.8473,93600.0
2013-07-31 10:30:00,11.7,11.7,11.7,11.7,8000.0,10.8566,10.8566,10.8566,10.8566,8000.0
2013-07-31 10:35:00,11.71,11.75,11.71,11.73,36800.0,10.8659,10.903,10.8659,10.8845,36800.0
2013-07-31 10:40:00,11.74,11.74,11.72,11.72,12800.0,10.8937,10.8937,10.8752,10.8752,12800.0
2013-07-31 10:45:00,11.72,11.72,11.71,11.72,40000.0,10.8752,10.8752,10.8659,10.8752,40000.0
2013-07-31 10:50:00,11.73,11.73,11.71,11.71,78400.0,10.8845,10.8845,10.8659,10.8659,78400.0
2013-07-31 10:55:00,11.71,11.71,11.71,11.71,3200.0,10.8659,10.8659,10.8659,10.8659,3200.0
2013-07-31 11:00:00,11.71,11.71,11.7,11.7,4800.0,10.8659,10.8659,10.8566,10.8566,4800.0
2013-07-31 11:05:00,11.7,11.71,11.69,11.69,21600.0,10.8566,10.8659,10.8473,10.8473,21600.0
2013-07-31 11:10:00,11.69,11.69,11.68,11.68,50400.0,10.8473,10.8473,10.8381,10.8381,50400.0
2013-07-31 11:15:00,11.68,11.68,11.68,11.68,800.0,10.8381,10.8381,10.8381,10.8381,800.0
2013-07-31 11:20:00,11.67,11.68,11.67,11.68,2400.0,10.8288,10.8381,10.8288,10.8381,2400.0
2013-07-31 11:25:00,11.66,11.66,11.65,11.65,2400.0,10.8195,10.8195,10.8102,10.8102,2400.0
2013-07-31 11:30:00,11.64,11.65,11.64,11.65,5600.0,10.8009,10.8102,10.8009,10.8102,5600.0
2013-07-31 11:35:00,11.65,11.65,11.65,11.65,800.0,10.8102,10.8102,10.8102,10.8102,800.0
2013-07-31 11:40:00,11.64,11.64,11.63,11.64,40000.0,10.8009,10.8009,10.7917,10.8009,40000.0
2013-07-31 11:45:00,11.63,11.64,11.63,11.64,5600.0,10.7917,10.8009,10.7917,10.8009,5600.0
2013-07-31 11:50:00,11.64,11.64,11.63,11.63,4800.0,10.8009,10.8009,10.7917,10.7917,4800.0
2013-07-31 11:55:00,11.63,11.64,11.62,11.62,4800.0,10.7917,10.8009,10.7824,10.7824,4800.0
2013-07-31 12:00:00,11.61,11.63,11.61,11.63,12800.0,10.7731,10.7917,10.7731,10.7917,12800.0
2013-07-31 12:05:00,11.62,11.62,11.61,11.61,5600.0,10.7824,10.7824,10.7731,10.7731,5600.0
2013-07-31 12:10:00,11.61,11.62,11.61,11.62,7200.0,10.7731,10.7824,10.7731,10.7824,7200.0
2013-07-31 12:15:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-31 12:20:00,11.62,11.63,11.62,11.63,12000.0,10.7824,10.7917,10.7824,10.7917,12000.0
2013-07-31 12:25:00,11.61,11.61,11.61,11.61,2400.0,10.7731,10.7731,10.7731,10.7731,2400.0
2013-07-31 12:30:00,11.61,11.61,11.59,11.59,21600.0,10.7731,10.7731,10.7546,10.7546,21600.0
2013-07-31 12:35:00,11.58,11.58,11.57,11.58,9600.0,10.7453,10.7453,10.736,10.7453,9600.0
2013-07-31 12:40:00,11.57,11.57,11.54,11.55,24800.0,10.736,10.736,10.7082,10.7174,24800.0
2013-07-31 12:45:00,11.55,11.55,11.53,11.54,55200.0,10.7174,10.7174,10.6989,10.7082,55200.0
2013-07-31 12:50:00,11.54,11.54,11.54,11.54,2400.0,10.7082,10.7082,10.7082,10.7082,2400.0
2013-07-31 12:55:00,11.53,11.54,11.53,11.53,37600.0,10.6989,10.7082,10.6989,10.6989,37600.0
2013-07-31 13:00:00,11.53,11.53,11.53,11.53,8800.0,10.6989,10.6989,10.6989,10.6989,8800.0
2013-07-31 13:05:00,11.52,11.52,11.51,11.51,12000.0,10.6896,10.6896,10.6803,10.6803,12000.0
2013-07-31 13:10:00,11.51,11.52,11.51,11.52,4000.0,10.6803,10.6896,10.6803,10.6896,4000.0
2013-07-31 13:15:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-31 13:20:00,11.52,11.52,11.52,11.52,2400.0,10.6896,10.6896,10.6896,10.6896,2400.0
2013-07-31 13:25:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-31 13:30:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-31 13:35:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-31 13:40:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-07-31 13:45:00,11.52,11.52,11.51,11.51,2400.0,10.6896,10.6896,10.6803,10.6803,2400.0
2013-07-31 13:50:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-31 13:55:00,11.52,11.52,11.51,11.52,8000.0,10.6896,10.6896,10.6803,10.6896,8000.0
2013-07-31 14:00:00,11.53,11.6,11.53,11.6,60800.0,10.6989,10.7638,10.6989,10.7638,60800.0
2013-07-31 14:05:00,11.55,11.56,11.53,11.56,20000.0,10.7174,10.7267,10.6989,10.7267,20000.0
2013-07-31 14:10:00,11.56,11.57,11.54,11.54,61600.0,10.7267,10.736,10.7082,10.7082,61600.0
2013-07-31 14:15:00,11.55,11.55,11.37,11.44,56800.0,10.7174,10.7174,10.5504,10.6154,56800.0
2013-07-31 14:20:00,11.48,11.53,11.48,11.53,9600.0,10.6525,10.6989,10.6525,10.6989,9600.0
2013-07-31 14:25:00,11.56,11.56,11.53,11.53,5600.0,10.7267,10.7267,10.6989,10.6989,5600.0
2013-07-31 14:30:00,11.55,11.59,11.55,11.59,17600.0,10.7174,10.7546,10.7174,10.7546,17600.0
2013-07-31 14:35:00,11.61,11.63,11.6,11.6,22400.0,10.7731,10.7917,10.7638,10.7638,22400.0
2013-07-31 14:40:00,11.62,11.65,11.62,11.63,63200.0,10.7824,10.8102,10.7824,10.7917,63200.0
2013-07-31 14:45:00,11.63,11.63,11.62,11.63,32800.0,10.7917,10.7917,10.7824,10.7917,32800.0
2013-07-31 14:50:00,11.64,11.67,11.63,11.67,81600.0,10.8009,10.8288,10.7917,10.8288,81600.0
2013-07-31 14:55:00,11.65,11.67,11.65,11.65,16000.0,10.8102,10.8288,10.8102,10.8102,16000.0
2013-07-31 15:00:00,11.67,11.67,11.6,11.6,40000.0,10.8288,10.8288,10.7638,10.7638,40000.0
2013-07-31 15:05:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-07-31 15:10:00,11.6,11.61,11.56,11.57,48800.0,10.7638,10.7731,10.7267,10.736,48800.0
2013-07-31 15:15:00,11.58,11.58,11.58,11.58,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2013-07-31 15:20:00,11.56,11.59,11.56,11.59,10400.0,10.7267,10.7546,10.7267,10.7546,10400.0
2013-07-31 15:25:00,11.6,11.61,11.6,11.61,5600.0,10.7638,10.7731,10.7638,10.7731,5600.0
2013-07-31 15:30:00,11.57,11.57,11.53,11.53,5600.0,10.736,10.736,10.6989,10.6989,5600.0
2013-07-31 15:35:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-31 15:40:00,11.51,11.52,11.5,11.51,12000.0,10.6803,10.6896,10.671,10.6803,12000.0
2013-07-31 15:45:00,11.49,11.49,11.47,11.47,68800.0,10.6618,10.6618,10.6432,10.6432,68800.0
2013-07-31 15:50:00,11.5,11.5,11.45,11.47,17600.0,10.671,10.671,10.6246,10.6432,17600.0
2013-07-31 15:55:00,11.43,11.49,11.43,11.47,24000.0,10.6061,10.6618,10.6061,10.6432,24000.0
2013-08-01 09:30:00,11.73,11.78,11.72,11.74,174400.0,10.8845,10.9309,10.8752,10.8937,174400.0
2013-08-01 09:35:00,11.74,11.75,11.74,11.74,27200.0,10.8937,10.903,10.8937,10.8937,27200.0
2013-08-01 09:40:00,11.75,11.75,11.71,11.71,18400.0,10.903,10.903,10.8659,10.8659,18400.0
2013-08-01 09:45:00,11.71,11.73,11.71,11.72,18400.0,10.8659,10.8845,10.8659,10.8752,18400.0
2013-08-01 09:50:00,11.72,11.74,11.72,11.73,69600.0,10.8752,10.8937,10.8752,10.8845,69600.0
2013-08-01 09:55:00,11.74,11.74,11.72,11.72,12800.0,10.8937,10.8937,10.8752,10.8752,12800.0
2013-08-01 10:00:00,11.72,11.77,11.72,11.77,27200.0,10.8752,10.9216,10.8752,10.9216,27200.0
2013-08-01 10:05:00,11.77,11.78,11.75,11.77,13600.0,10.9216,10.9309,10.903,10.9216,13600.0
2013-08-01 10:10:00,11.78,11.78,11.76,11.76,16800.0,10.9309,10.9309,10.9123,10.9123,16800.0
2013-08-01 10:15:00,11.76,11.77,11.76,11.76,11200.0,10.9123,10.9216,10.9123,10.9123,11200.0
2013-08-01 10:20:00,11.78,11.78,11.76,11.77,5600.0,10.9309,10.9309,10.9123,10.9216,5600.0
2013-08-01 10:25:00,11.78,11.78,11.77,11.77,6400.0,10.9309,10.9309,10.9216,10.9216,6400.0
2013-08-01 10:30:00,11.75,11.75,11.74,11.74,20800.0,10.903,10.903,10.8937,10.8937,20800.0
2013-08-01 10:35:00,11.74,11.74,11.74,11.74,4800.0,10.8937,10.8937,10.8937,10.8937,4800.0
2013-08-01 10:40:00,11.75,11.75,11.74,11.74,24000.0,10.903,10.903,10.8937,10.8937,24000.0
2013-08-01 10:45:00,11.74,11.74,11.73,11.73,4000.0,10.8937,10.8937,10.8845,10.8845,4000.0
2013-08-01 10:50:00,11.72,11.72,11.71,11.72,8000.0,10.8752,10.8752,10.8659,10.8752,8000.0
2013-08-01 10:55:00,11.72,11.73,11.71,11.71,17600.0,10.8752,10.8845,10.8659,10.8659,17600.0
2013-08-01 11:00:00,11.71,11.71,11.71,11.71,2400.0,10.8659,10.8659,10.8659,10.8659,2400.0
2013-08-01 11:05:00,11.71,11.71,11.71,11.71,1600.0,10.8659,10.8659,10.8659,10.8659,1600.0
2013-08-01 11:10:00,11.71,11.72,11.71,11.71,8800.0,10.8659,10.8752,10.8659,10.8659,8800.0
2013-08-01 11:15:00,11.72,11.72,11.72,11.72,1600.0,10.8752,10.8752,10.8752,10.8752,1600.0
2013-08-01 11:20:00,11.73,11.73,11.72,11.73,4000.0,10.8845,10.8845,10.8752,10.8845,4000.0
2013-08-01 11:25:00,11.72,11.72,11.72,11.72,1600.0,10.8752,10.8752,10.8752,10.8752,1600.0
2013-08-01 11:30:00,11.73,11.73,11.73,11.73,800.0,10.8845,10.8845,10.8845,10.8845,800.0
2013-08-01 11:35:00,11.73,11.73,11.73,11.73,0.0,10.8845,10.8845,10.8845,10.8845,0.0
2013-08-01 11:40:00,11.72,11.72,11.72,11.72,1600.0,10.8752,10.8752,10.8752,10.8752,1600.0
2013-08-01 11:45:00,11.73,11.73,11.73,11.73,1600.0,10.8845,10.8845,10.8845,10.8845,1600.0
2013-08-01 11:50:00,11.71,11.71,11.71,11.71,1600.0,10.8659,10.8659,10.8659,10.8659,1600.0
2013-08-01 11:55:00,11.72,11.72,11.72,11.72,4000.0,10.8752,10.8752,10.8752,10.8752,4000.0
2013-08-01 12:00:00,11.72,11.72,11.71,11.71,24800.0,10.8752,10.8752,10.8659,10.8659,24800.0
2013-08-01 12:05:00,11.71,11.71,11.69,11.69,4000.0,10.8659,10.8659,10.8473,10.8473,4000.0
2013-08-01 12:10:00,11.7,11.7,11.7,11.7,2400.0,10.8566,10.8566,10.8566,10.8566,2400.0
2013-08-01 12:15:00,11.72,11.73,11.72,11.73,16800.0,10.8752,10.8845,10.8752,10.8845,16800.0
2013-08-01 12:20:00,11.73,11.73,11.73,11.73,800.0,10.8845,10.8845,10.8845,10.8845,800.0
2013-08-01 12:25:00,11.73,11.73,11.73,11.73,1600.0,10.8845,10.8845,10.8845,10.8845,1600.0
2013-08-01 12:30:00,11.74,11.74,11.74,11.74,1600.0,10.8937,10.8937,10.8937,10.8937,1600.0
2013-08-01 12:35:00,11.72,11.72,11.71,11.71,4800.0,10.8752,10.8752,10.8659,10.8659,4800.0
2013-08-01 12:40:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-01 12:45:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 12:50:00,11.7,11.7,11.7,11.7,4800.0,10.8566,10.8566,10.8566,10.8566,4800.0
2013-08-01 12:55:00,11.7,11.7,11.7,11.7,8000.0,10.8566,10.8566,10.8566,10.8566,8000.0
2013-08-01 13:00:00,11.69,11.69,11.69,11.69,7200.0,10.8473,10.8473,10.8473,10.8473,7200.0
2013-08-01 13:05:00,11.69,11.69,11.69,11.69,800.0,10.8473,10.8473,10.8473,10.8473,800.0
2013-08-01 13:10:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-01 13:15:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-01 13:20:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-01 13:25:00,11.7,11.7,11.7,11.7,1600.0,10.8566,10.8566,10.8566,10.8566,1600.0
2013-08-01 13:30:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 13:35:00,11.71,11.71,11.71,11.71,10400.0,10.8659,10.8659,10.8659,10.8659,10400.0
2013-08-01 13:40:00,11.7,11.71,11.7,11.71,8000.0,10.8566,10.8659,10.8566,10.8659,8000.0
2013-08-01 13:45:00,11.71,11.71,11.71,11.71,17600.0,10.8659,10.8659,10.8659,10.8659,17600.0
2013-08-01 13:50:00,11.7,11.7,11.7,11.7,3200.0,10.8566,10.8566,10.8566,10.8566,3200.0
2013-08-01 13:55:00,11.7,11.73,11.7,11.73,12000.0,10.8566,10.8845,10.8566,10.8845,12000.0
2013-08-01 14:00:00,11.73,11.76,11.72,11.76,105600.0,10.8845,10.9123,10.8752,10.9123,105600.0
2013-08-01 14:05:00,11.75,11.75,11.75,11.75,22400.0,10.903,10.903,10.903,10.903,22400.0
2013-08-01 14:10:00,11.76,11.76,11.76,11.76,1600.0,10.9123,10.9123,10.9123,10.9123,1600.0
2013-08-01 14:15:00,11.75,11.75,11.75,11.75,800.0,10.903,10.903,10.903,10.903,800.0
2013-08-01 14:20:00,11.76,11.76,11.76,11.76,800.0,10.9123,10.9123,10.9123,10.9123,800.0
2013-08-01 14:25:00,11.76,11.76,11.76,11.76,0.0,10.9123,10.9123,10.9123,10.9123,0.0
2013-08-01 14:30:00,11.76,11.76,11.76,11.76,0.0,10.9123,10.9123,10.9123,10.9123,0.0
2013-08-01 14:35:00,11.76,11.76,11.76,11.76,0.0,10.9123,10.9123,10.9123,10.9123,0.0
2013-08-01 14:40:00,11.75,11.75,11.75,11.75,1600.0,10.903,10.903,10.903,10.903,1600.0
2013-08-01 14:45:00,11.74,11.74,11.73,11.73,22400.0,10.8937,10.8937,10.8845,10.8845,22400.0
2013-08-01 14:50:00,11.73,11.74,11.73,11.74,4000.0,10.8845,10.8937,10.8845,10.8937,4000.0
2013-08-01 14:55:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-01 15:00:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-01 15:05:00,11.73,11.73,11.73,11.73,2400.0,10.8845,10.8845,10.8845,10.8845,2400.0
2013-08-01 15:10:00,11.73,11.73,11.73,11.73,0.0,10.8845,10.8845,10.8845,10.8845,0.0
2013-08-01 15:15:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 15:20:00,11.69,11.69,11.68,11.68,10400.0,10.8473,10.8473,10.8381,10.8381,10400.0
2013-08-01 15:25:00,11.68,11.69,11.68,11.69,2400.0,10.8381,10.8473,10.8381,10.8473,2400.0
2013-08-01 15:30:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 15:35:00,11.72,11.74,11.72,11.74,4000.0,10.8752,10.8937,10.8752,10.8937,4000.0
2013-08-01 15:40:00,11.74,11.74,11.74,11.74,800.0,10.8937,10.8937,10.8937,10.8937,800.0
2013-08-01 15:45:00,11.74,11.74,11.72,11.74,71200.0,10.8937,10.8937,10.8752,10.8937,71200.0
2013-08-01 15:50:00,11.74,11.74,11.71,11.72,20800.0,10.8937,10.8937,10.8659,10.8752,20800.0
2013-08-01 15:55:00,11.72,11.72,11.71,11.71,46400.0,10.8752,10.8752,10.8659,10.8659,46400.0
2013-08-02 09:30:00,11.63,11.63,11.6,11.61,32800.0,10.7917,10.7917,10.7638,10.7731,32800.0
2013-08-02 09:35:00,11.62,11.62,11.59,11.59,19200.0,10.7824,10.7824,10.7546,10.7546,19200.0
2013-08-02 09:40:00,11.61,11.61,11.57,11.6,44000.0,10.7731,10.7731,10.736,10.7638,44000.0
2013-08-02 09:45:00,11.6,11.6,11.58,11.59,15200.0,10.7638,10.7638,10.7453,10.7546,15200.0
2013-08-02 09:50:00,11.58,11.6,11.58,11.6,7200.0,10.7453,10.7638,10.7453,10.7638,7200.0
2013-08-02 09:55:00,11.59,11.62,11.59,11.61,32800.0,10.7546,10.7824,10.7546,10.7731,32800.0
2013-08-02 10:00:00,11.63,11.63,11.6,11.62,34400.0,10.7917,10.7917,10.7638,10.7824,34400.0
2013-08-02 10:05:00,11.62,11.64,11.62,11.64,14400.0,10.7824,10.8009,10.7824,10.8009,14400.0
2013-08-02 10:10:00,11.64,11.65,11.64,11.64,43200.0,10.8009,10.8102,10.8009,10.8009,43200.0
2013-08-02 10:15:00,11.66,11.66,11.66,11.66,4000.0,10.8195,10.8195,10.8195,10.8195,4000.0
2013-08-02 10:20:00,11.66,11.66,11.64,11.65,19200.0,10.8195,10.8195,10.8009,10.8102,19200.0
2013-08-02 10:25:00,11.65,11.67,11.65,11.67,8800.0,10.8102,10.8288,10.8102,10.8288,8800.0
2013-08-02 10:30:00,11.66,11.66,11.64,11.64,28000.0,10.8195,10.8195,10.8009,10.8009,28000.0
2013-08-02 10:35:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-08-02 10:40:00,11.64,11.65,11.64,11.65,35200.0,10.8009,10.8102,10.8009,10.8102,35200.0
2013-08-02 10:45:00,11.65,11.65,11.63,11.63,3200.0,10.8102,10.8102,10.7917,10.7917,3200.0
2013-08-02 10:50:00,11.62,11.62,11.62,11.62,5600.0,10.7824,10.7824,10.7824,10.7824,5600.0
2013-08-02 10:55:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-08-02 11:00:00,11.59,11.6,11.58,11.58,15200.0,10.7546,10.7638,10.7453,10.7453,15200.0
2013-08-02 11:05:00,11.59,11.6,11.58,11.6,8000.0,10.7546,10.7638,10.7453,10.7638,8000.0
2013-08-02 11:10:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-08-02 11:15:00,11.61,11.63,11.61,11.63,2400.0,10.7731,10.7917,10.7731,10.7917,2400.0
2013-08-02 11:20:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-08-02 11:25:00,11.64,11.64,11.64,11.64,1600.0,10.8009,10.8009,10.8009,10.8009,1600.0
2013-08-02 11:30:00,11.65,11.65,11.65,11.65,2400.0,10.8102,10.8102,10.8102,10.8102,2400.0
2013-08-02 11:35:00,11.68,11.68,11.66,11.66,24000.0,10.8381,10.8381,10.8195,10.8195,24000.0
2013-08-02 11:40:00,11.66,11.66,11.66,11.66,18400.0,10.8195,10.8195,10.8195,10.8195,18400.0
2013-08-02 11:45:00,11.66,11.66,11.66,11.66,33600.0,10.8195,10.8195,10.8195,10.8195,33600.0
2013-08-02 11:50:00,11.66,11.66,11.66,11.66,0.0,10.8195,10.8195,10.8195,10.8195,0.0
2013-08-02 11:55:00,11.66,11.66,11.66,11.66,0.0,10.8195,10.8195,10.8195,10.8195,0.0
2013-08-02 12:00:00,11.68,11.68,11.68,11.68,4000.0,10.8381,10.8381,10.8381,10.8381,4000.0
2013-08-02 12:05:00,11.67,11.69,11.67,11.68,27200.0,10.8288,10.8473,10.8288,10.8381,27200.0
2013-08-02 12:10:00,11.67,11.67,11.67,11.67,1600.0,10.8288,10.8288,10.8288,10.8288,1600.0
2013-08-02 12:15:00,11.67,11.67,11.67,11.67,0.0,10.8288,10.8288,10.8288,10.8288,0.0
2013-08-02 12:20:00,11.68,11.69,11.68,11.69,28800.0,10.8381,10.8473,10.8381,10.8473,28800.0
2013-08-02 12:25:00,11.69,11.69,11.69,11.69,1600.0,10.8473,10.8473,10.8473,10.8473,1600.0
2013-08-02 12:30:00,11.68,11.69,11.68,11.69,17600.0,10.8381,10.8473,10.8381,10.8473,17600.0
2013-08-02 12:35:00,11.69,11.69,11.69,11.69,1600.0,10.8473,10.8473,10.8473,10.8473,1600.0
2013-08-02 12:40:00,11.7,11.7,11.7,11.7,5600.0,10.8566,10.8566,10.8566,10.8566,5600.0
2013-08-02 12:45:00,11.7,11.71,11.7,11.71,17600.0,10.8566,10.8659,10.8566,10.8659,17600.0
2013-08-02 12:50:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-02 12:55:00,11.7,11.7,11.69,11.69,8800.0,10.8566,10.8566,10.8473,10.8473,8800.0
2013-08-02 13:00:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-02 13:05:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-02 13:10:00,11.69,11.69,11.69,11.69,5600.0,10.8473,10.8473,10.8473,10.8473,5600.0
2013-08-02 13:15:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-02 13:20:00,11.71,11.71,11.71,11.71,16800.0,10.8659,10.8659,10.8659,10.8659,16800.0
2013-08-02 13:25:00,11.72,11.72,11.71,11.72,12800.0,10.8752,10.8752,10.8659,10.8752,12800.0
2013-08-02 13:30:00,11.72,11.72,11.72,11.72,0.0,10.8752,10.8752,10.8752,10.8752,0.0
2013-08-02 13:35:00,11.69,11.69,11.69,11.69,1600.0,10.8473,10.8473,10.8473,10.8473,1600.0
2013-08-02 13:40:00,11.68,11.69,11.68,11.68,31200.0,10.8381,10.8473,10.8381,10.8381,31200.0
2013-08-02 13:45:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-02 13:50:00,11.7,11.7,11.7,11.7,2400.0,10.8566,10.8566,10.8566,10.8566,2400.0
2013-08-02 13:55:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:00:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:05:00,11.7,11.7,11.7,11.7,2400.0,10.8566,10.8566,10.8566,10.8566,2400.0
2013-08-02 14:10:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:15:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:20:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:25:00,11.7,11.7,11.7,11.7,4000.0,10.8566,10.8566,10.8566,10.8566,4000.0
2013-08-02 14:30:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:35:00,11.68,11.7,11.68,11.7,9600.0,10.8381,10.8566,10.8381,10.8566,9600.0
2013-08-02 14:40:00,11.71,11.72,11.71,11.72,8000.0,10.8659,10.8752,10.8659,10.8752,8000.0
2013-08-02 14:45:00,11.71,11.71,11.71,11.71,3200.0,10.8659,10.8659,10.8659,10.8659,3200.0
2013-08-02 14:50:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-02 14:55:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-02 15:00:00,11.72,11.72,11.72,11.72,5600.0,10.8752,10.8752,10.8752,10.8752,5600.0
2013-08-02 15:05:00,11.72,11.72,11.72,11.72,4000.0,10.8752,10.8752,10.8752,10.8752,4000.0
2013-08-02 15:10:00,11.73,11.73,11.73,11.73,800.0,10.8845,10.8845,10.8845,10.8845,800.0
2013-08-02 15:15:00,11.73,11.73,11.72,11.72,4800.0,10.8845,10.8845,10.8752,10.8752,4800.0
2013-08-02 15:20:00,11.73,11.73,11.73,11.73,1600.0,10.8845,10.8845,10.8845,10.8845,1600.0
2013-08-02 15:25:00,11.74,11.74,11.74,11.74,7200.0,10.8937,10.8937,10.8937,10.8937,7200.0
2013-08-02 15:30:00,11.73,11.73,11.72,11.72,7200.0,10.8845,10.8845,10.8752,10.8752,7200.0
2013-08-02 15:35:00,11.74,11.74,11.74,11.74,43200.0,10.8937,10.8937,10.8937,10.8937,43200.0
2013-08-02 15:40:00,11.74,11.74,11.74,11.74,32800.0,10.8937,10.8937,10.8937,10.8937,32800.0
2013-08-02 15:45:00,11.76,11.78,11.76,11.77,8800.0,10.9123,10.9309,10.9123,10.9216,8800.0
2013-08-02 15:50:00,11.77,11.77,11.76,11.76,9600.0,10.9216,10.9216,10.9123,10.9123,9600.0
2013-08-02 15:55:00,11.77,11.79,11.75,11.79,33600.0,10.9216,10.9401,10.903,10.9401,33600.0
2013-08-05 09:30:00,11.73,11.73,11.7,11.7,27200.0,10.8845,10.8845,10.8566,10.8566,27200.0
2013-08-05 09:35:00,11.7,11.7,11.69,11.69,6400.0,10.8566,10.8566,10.8473,10.8473,6400.0
2013-08-05 09:40:00,11.68,11.68,11.68,11.68,25600.0,10.8381,10.8381,10.8381,10.8381,25600.0
2013-08-05 09:45:00,11.63,11.64,11.63,11.64,8000.0,10.7917,10.8009,10.7917,10.8009,8000.0
2013-08-05 09:50:00,11.64,11.66,11.63,11.65,16800.0,10.8009,10.8195,10.7917,10.8102,16800.0
2013-08-05 09:55:00,11.65,11.67,11.65,11.67,8800.0,10.8102,10.8288,10.8102,10.8288,8800.0
2013-08-05 10:00:00,11.67,11.68,11.67,11.67,9600.0,10.8288,10.8381,10.8288,10.8288,9600.0
2013-08-05 10:05:00,11.69,11.69,11.69,11.69,20800.0,10.8473,10.8473,10.8473,10.8473,20800.0
2013-08-05 10:10:00,11.69,11.71,11.69,11.71,14400.0,10.8473,10.8659,10.8473,10.8659,14400.0
2013-08-05 10:15:00,11.71,11.72,11.71,11.71,60000.0,10.8659,10.8752,10.8659,10.8659,60000.0
2013-08-05 10:20:00,11.72,11.72,11.71,11.71,20800.0,10.8752,10.8752,10.8659,10.8659,20800.0
2013-08-05 10:25:00,11.71,11.71,11.71,11.71,3200.0,10.8659,10.8659,10.8659,10.8659,3200.0
2013-08-05 10:30:00,11.73,11.74,11.73,11.73,6400.0,10.8845,10.8937,10.8845,10.8845,6400.0
2013-08-05 10:35:00,11.74,11.74,11.73,11.73,10400.0,10.8937,10.8937,10.8845,10.8845,10400.0
2013-08-05 10:40:00,11.74,11.74,11.74,11.74,4800.0,10.8937,10.8937,10.8937,10.8937,4800.0
2013-08-05 10:45:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-05 10:50:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-05 10:55:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-05 11:00:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-05 11:05:00,11.72,11.72,11.71,11.71,10400.0,10.8752,10.8752,10.8659,10.8659,10400.0
2013-08-05 11:10:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-05 11:15:00,11.71,11.71,11.71,11.71,8800.0,10.8659,10.8659,10.8659,10.8659,8800.0
2013-08-05 11:20:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-05 11:25:00,11.72,11.72,11.71,11.71,4800.0,10.8752,10.8752,10.8659,10.8659,4800.0
2013-08-05 11:30:00,11.69,11.69,11.69,11.69,2400.0,10.8473,10.8473,10.8473,10.8473,2400.0
2013-08-05 11:35:00,11.69,11.69,11.69,11.69,2400.0,10.8473,10.8473,10.8473,10.8473,2400.0
2013-08-05 11:40:00,11.69,11.69,11.69,11.69,3200.0,10.8473,10.8473,10.8473,10.8473,3200.0
2013-08-05 11:45:00,11.68,11.68,11.68,11.68,11200.0,10.8381,10.8381,10.8381,10.8381,11200.0
2013-08-05 11:50:00,11.68,11.68,11.68,11.68,800.0,10.8381,10.8381,10.8381,10.8381,800.0
2013-08-05 11:55:00,11.69,11.69,11.68,11.68,4000.0,10.8473,10.8473,10.8381,10.8381,4000.0
2013-08-05 12:00:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 12:05:00,11.68,11.68,11.68,11.68,1600.0,10.8381,10.8381,10.8381,10.8381,1600.0
2013-08-05 12:10:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 12:15:00,11.69,11.7,11.69,11.7,8000.0,10.8473,10.8566,10.8473,10.8566,8000.0
2013-08-05 12:20:00,11.7,11.7,11.7,11.7,1600.0,10.8566,10.8566,10.8566,10.8566,1600.0
2013-08-05 12:25:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-05 12:30:00,11.69,11.69,11.68,11.68,4800.0,10.8473,10.8473,10.8381,10.8381,4800.0
2013-08-05 12:35:00,11.67,11.67,11.67,11.67,9600.0,10.8288,10.8288,10.8288,10.8288,9600.0
2013-08-05 12:40:00,11.67,11.67,11.67,11.67,13600.0,10.8288,10.8288,10.8288,10.8288,13600.0
2013-08-05 12:45:00,11.67,11.67,11.67,11.67,1600.0,10.8288,10.8288,10.8288,10.8288,1600.0
2013-08-05 12:50:00,11.68,11.68,11.67,11.68,13600.0,10.8381,10.8381,10.8288,10.8381,13600.0
2013-08-05 12:55:00,11.69,11.69,11.69,11.69,8000.0,10.8473,10.8473,10.8473,10.8473,8000.0
2013-08-05 13:00:00,11.69,11.69,11.69,11.69,9600.0,10.8473,10.8473,10.8473,10.8473,9600.0
2013-08-05 13:05:00,11.67,11.67,11.65,11.65,22400.0,10.8288,10.8288,10.8102,10.8102,22400.0
2013-08-05 13:10:00,11.65,11.65,11.64,11.65,14400.0,10.8102,10.8102,10.8009,10.8102,14400.0
2013-08-05 13:15:00,11.66,11.66,11.66,11.66,4000.0,10.8195,10.8195,10.8195,10.8195,4000.0
2013-08-05 13:20:00,11.65,11.65,11.65,11.65,4000.0,10.8102,10.8102,10.8102,10.8102,4000.0
2013-08-05 13:25:00,11.65,11.65,11.65,11.65,0.0,10.8102,10.8102,10.8102,10.8102,0.0
2013-08-05 13:30:00,11.65,11.65,11.65,11.65,0.0,10.8102,10.8102,10.8102,10.8102,0.0
2013-08-05 13:35:00,11.67,11.67,11.66,11.66,10400.0,10.8288,10.8288,10.8195,10.8195,10400.0
2013-08-05 13:40:00,11.66,11.66,11.66,11.66,0.0,10.8195,10.8195,10.8195,10.8195,0.0
2013-08-05 13:45:00,11.68,11.68,11.67,11.68,44800.0,10.8381,10.8381,10.8288,10.8381,44800.0
2013-08-05 13:50:00,11.68,11.68,11.68,11.68,2400.0,10.8381,10.8381,10.8381,10.8381,2400.0
2013-08-05 13:55:00,11.69,11.69,11.69,11.69,4800.0,10.8473,10.8473,10.8473,10.8473,4800.0
2013-08-05 14:00:00,11.68,11.68,11.68,11.68,2400.0,10.8381,10.8381,10.8381,10.8381,2400.0
2013-08-05 14:05:00,11.67,11.67,11.67,11.67,4000.0,10.8288,10.8288,10.8288,10.8288,4000.0
2013-08-05 14:10:00,11.67,11.68,11.67,11.68,13600.0,10.8288,10.8381,10.8288,10.8381,13600.0
2013-08-05 14:15:00,11.68,11.68,11.68,11.68,800.0,10.8381,10.8381,10.8381,10.8381,800.0
2013-08-05 14:20:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 14:25:00,11.66,11.68,11.66,11.68,14400.0,10.8195,10.8381,10.8195,10.8381,14400.0
2013-08-05 14:30:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 14:35:00,11.67,11.67,11.67,11.67,4800.0,10.8288,10.8288,10.8288,10.8288,4800.0
2013-08-05 14:40:00,11.68,11.68,11.68,11.68,12000.0,10.8381,10.8381,10.8381,10.8381,12000.0
2013-08-05 14:45:00,11.68,11.68,11.68,11.68,24800.0,10.8381,10.8381,10.8381,10.8381,24800.0
2013-08-05 14:50:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 14:55:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 15:00:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 15:05:00,11.68,11.69,11.68,11.69,21600.0,10.8381,10.8473,10.8381,10.8473,21600.0
2013-08-05 15:10:00,11.69,11.69,11.69,11.69,800.0,10.8473,10.8473,10.8473,10.8473,800.0
2013-08-05 15:15:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-05 15:20:00,11.7,11.7,11.7,11.7,6400.0,10.8566,10.8566,10.8566,10.8566,6400.0
2013-08-05 15:25:00,11.72,11.72,11.72,11.72,1600.0,10.8752,10.8752,10.8752,10.8752,1600.0
2013-08-05 15:30:00,11.71,11.71,11.71,11.71,2400.0,10.8659,10.8659,10.8659,10.8659,2400.0
2013-08-05 15:35:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-05 15:40:00,11.72,11.72,11.72,11.72,1600.0,10.8752,10.8752,10.8752,10.8752,1600.0
2013-08-05 15:45:00,11.72,11.72,11.72,11.72,6400.0,10.8752,10.8752,10.8752,10.8752,6400.0
2013-08-05 15:50:00,11.71,11.71,11.69,11.69,39200.0,10.8659,10.8659,10.8473,10.8473,39200.0
2013-08-05 15:55:00,11.69,11.71,11.68,11.7,72800.0,10.8473,10.8659,10.8381,10.8566,72800.0
2013-08-06 09:30:00,11.68,11.68,11.56,11.56,82400.0,10.8381,10.8381,10.7267,10.7267,82400.0
2013-08-06 09:35:00,11.57,11.58,11.53,11.54,97600.0,10.736,10.7453,10.6989,10.7082,97600.0
2013-08-06 09:40:00,11.54,11.54,11.5,11.51,84800.0,10.7082,10.7082,10.671,10.6803,84800.0
2013-08-06 09:45:00,11.5,11.52,11.5,11.5,43200.0,10.671,10.6896,10.671,10.671,43200.0
2013-08-06 09:50:00,11.51,11.51,11.48,11.5,44800.0,10.6803,10.6803,10.6525,10.671,44800.0
2013-08-06 09:55:00,11.5,11.52,11.49,11.52,29600.0,10.671,10.6896,10.6618,10.6896,29600.0
2013-08-06 10:00:00,11.51,11.51,11.5,11.5,78400.0,10.6803,10.6803,10.671,10.671,78400.0
2013-08-06 10:05:00,11.51,11.51,11.49,11.49,90400.0,10.6803,10.6803,10.6618,10.6618,90400.0
2013-08-06 10:10:00,11.49,11.49,11.47,11.49,20800.0,10.6618,10.6618,10.6432,10.6618,20800.0
2013-08-06 10:15:00,11.49,11.5,11.48,11.5,24000.0,10.6618,10.671,10.6525,10.671,24000.0
2013-08-06 10:20:00,11.5,11.5,11.48,11.49,17600.0,10.671,10.671,10.6525,10.6618,17600.0
2013-08-06 10:25:00,11.5,11.5,11.5,11.5,12800.0,10.671,10.671,10.671,10.671,12800.0
2013-08-06 10:30:00,11.5,11.5,11.43,11.43,105600.0,10.671,10.671,10.6061,10.6061,105600.0
2013-08-06 10:35:00,11.44,11.44,11.44,11.44,16000.0,10.6154,10.6154,10.6154,10.6154,16000.0
2013-08-06 10:40:00,11.42,11.44,11.41,11.44,26400.0,10.5968,10.6154,10.5875,10.6154,26400.0
2013-08-06 10:45:00,11.44,11.44,11.43,11.44,7200.0,10.6154,10.6154,10.6061,10.6154,7200.0
2013-08-06 10:50:00,11.42,11.43,11.42,11.42,20800.0,10.5968,10.6061,10.5968,10.5968,20800.0
2013-08-06 10:55:00,11.42,11.42,11.4,11.4,82400.0,10.5968,10.5968,10.5782,10.5782,82400.0
2013-08-06 11:00:00,11.39,11.42,11.39,11.42,50400.0,10.569,10.5968,10.569,10.5968,50400.0
2013-08-06 11:05:00,11.42,11.43,11.42,11.42,2400.0,10.5968,10.6061,10.5968,10.5968,2400.0
2013-08-06 11:10:00,11.43,11.44,11.43,11.43,9600.0,10.6061,10.6154,10.6061,10.6061,9600.0
2013-08-06 11:15:00,11.43,11.44,11.43,11.44,46400.0,10.6061,10.6154,10.6061,10.6154,46400.0
2013-08-06 11:20:00,11.45,11.45,11.44,11.44,37600.0,10.6246,10.6246,10.6154,10.6154,37600.0
2013-08-06 11:25:00,11.45,11.46,11.44,11.46,43200.0,10.6246,10.6339,10.6154,10.6339,43200.0
2013-08-06 11:30:00,11.46,11.46,11.46,11.46,8800.0,10.6339,10.6339,10.6339,10.6339,8800.0
2013-08-06 11:35:00,11.46,11.46,11.46,11.46,800.0,10.6339,10.6339,10.6339,10.6339,800.0
2013-08-06 11:40:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-08-06 11:45:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-08-06 11:50:00,11.48,11.48,11.48,11.48,1600.0,10.6525,10.6525,10.6525,10.6525,1600.0
2013-08-06 11:55:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-08-06 12:00:00,11.5,11.5,11.49,11.49,43200.0,10.671,10.671,10.6618,10.6618,43200.0
2013-08-06 12:05:00,11.49,11.49,11.49,11.49,7200.0,10.6618,10.6618,10.6618,10.6618,7200.0
2013-08-06 12:10:00,11.49,11.49,11.47,11.47,28800.0,10.6618,10.6618,10.6432,10.6432,28800.0
2013-08-06 12:15:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-08-06 12:20:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-08-06 12:25:00,11.46,11.46,11.46,11.46,2400.0,10.6339,10.6339,10.6339,10.6339,2400.0
2013-08-06 12:30:00,11.47,11.47,11.47,11.47,12800.0,10.6432,10.6432,10.6432,10.6432,12800.0
2013-08-06 12:35:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-08-06 12:40:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-08-06 12:45:00,11.48,11.48,11.48,11.48,0.0,10.6525,10.6525,10.6525,10.6525,0.0
2013-08-06 12:50:00,11.49,11.49,11.49,11.49,8800.0,10.6618,10.6618,10.6618,10.6618,8800.0
2013-08-06 12:55:00,11.49,11.51,11.49,11.51,5600.0,10.6618,10.6803,10.6618,10.6803,5600.0
2013-08-06 13:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-06 13:05:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-06 13:10:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-08-06 13:15:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-06 13:20:00,11.51,11.51,11.51,11.51,8000.0,10.6803,10.6803,10.6803,10.6803,8000.0
2013-08-06 13:25:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-06 13:30:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-08-06 13:35:00,11.5,11.5,11.49,11.49,12000.0,10.671,10.671,10.6618,10.6618,12000.0
2013-08-06 13:40:00,11.49,11.49,11.49,11.49,9600.0,10.6618,10.6618,10.6618,10.6618,9600.0
2013-08-06 13:45:00,11.48,11.48,11.48,11.48,1600.0,10.6525,10.6525,10.6525,10.6525,1600.0
2013-08-06 13:50:00,11.47,11.47,11.47,11.47,13600.0,10.6432,10.6432,10.6432,10.6432,13600.0
2013-08-06 13:55:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-08-06 14:00:00,11.47,11.47,11.46,11.47,10400.0,10.6432,10.6432,10.6339,10.6432,10400.0
2013-08-06 14:05:00,11.46,11.46,11.46,11.46,2400.0,10.6339,10.6339,10.6339,10.6339,2400.0
2013-08-06 14:10:00,11.47,11.47,11.46,11.46,8800.0,10.6432,10.6432,10.6339,10.6339,8800.0
2013-08-06 14:15:00,11.46,11.46,11.45,11.45,16000.0,10.6339,10.6339,10.6246,10.6246,16000.0
2013-08-06 14:20:00,11.45,11.47,11.45,11.47,8800.0,10.6246,10.6432,10.6246,10.6432,8800.0
2013-08-06 14:25:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-08-06 14:30:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-08-06 14:35:00,11.48,11.49,11.48,11.49,9600.0,10.6525,10.6618,10.6525,10.6618,9600.0
2013-08-06 14:40:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 14:45:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 14:50:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 14:55:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 15:00:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-08-06 15:05:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-06 15:10:00,11.5,11.5,11.5,11.5,1600.0,10.671,10.671,10.671,10.671,1600.0
2013-08-06 15:15:00,11.5,11.5,11.5,11.5,8000.0,10.671,10.671,10.671,10.671,8000.0
2013-08-06 15:20:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-08-06 15:25:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 15:30:00,11.49,11.49,11.48,11.48,16800.0,10.6618,10.6618,10.6525,10.6525,16800.0
2013-08-06 15:35:00,11.47,11.48,11.47,11.48,16000.0,10.6432,10.6525,10.6432,10.6525,16000.0
2013-08-06 15:40:00,11.49,11.5,11.49,11.5,13600.0,10.6618,10.671,10.6618,10.671,13600.0
2013-08-06 15:45:00,11.5,11.5,11.49,11.49,6400.0,10.671,10.671,10.6618,10.6618,6400.0
2013-08-06 15:50:00,11.49,11.49,11.46,11.47,15200.0,10.6618,10.6618,10.6339,10.6432,15200.0
2013-08-06 15:55:00,11.47,11.49,11.47,11.49,40800.0,10.6432,10.6618,10.6432,10.6618,40800.0
2013-08-07 09:30:00,11.37,11.37,11.33,11.33,28800.0,10.5504,10.5504,10.5133,10.5133,28800.0
2013-08-07 09:35:00,11.36,11.38,11.36,11.37,55200.0,10.5411,10.5597,10.5411,10.5504,55200.0
2013-08-07 09:40:00,11.36,11.39,11.36,11.38,65600.0,10.5411,10.569,10.5411,10.5597,65600.0
2013-08-07 09:45:00,11.38,11.41,11.38,11.41,27200.0,10.5597,10.5875,10.5597,10.5875,27200.0
2013-08-07 09:50:00,11.39,11.39,11.39,11.39,2400.0,10.569,10.569,10.569,10.569,2400.0
2013-08-07 09:55:00,11.38,11.39,11.32,11.34,84000.0,10.5597,10.569,10.504,10.5226,84000.0
2013-08-07 10:00:00,11.34,11.34,11.3,11.31,57600.0,10.5226,10.5226,10.4855,10.4947,57600.0
2013-08-07 10:05:00,11.31,11.33,11.3,11.32,80800.0,10.4947,10.5133,10.4855,10.504,80800.0
2013-08-07 10:10:00,11.32,11.33,11.31,11.31,21600.0,10.504,10.5133,10.4947,10.4947,21600.0
2013-08-07 10:15:00,11.31,11.33,11.31,11.33,3200.0,10.4947,10.5133,10.4947,10.5133,3200.0
2013-08-07 10:20:00,11.32,11.34,11.32,11.34,27200.0,10.504,10.5226,10.504,10.5226,27200.0
2013-08-07 10:25:00,11.34,11.34,11.32,11.32,32000.0,10.5226,10.5226,10.504,10.504,32000.0
2013-08-07 10:30:00,11.31,11.32,11.31,11.32,103200.0,10.4947,10.504,10.4947,10.504,103200.0
2013-08-07 10:35:00,11.33,11.33,11.33,11.33,8000.0,10.5133,10.5133,10.5133,10.5133,8000.0
2013-08-07 10:40:00,11.34,11.34,11.33,11.33,7200.0,10.5226,10.5226,10.5133,10.5133,7200.0
2013-08-07 10:45:00,11.35,11.36,11.35,11.36,8800.0,10.5319,10.5411,10.5319,10.5411,8800.0
2013-08-07 10:50:00,11.35,11.36,11.35,11.36,12800.0,10.5319,10.5411,10.5319,10.5411,12800.0
2013-08-07 10:55:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-08-07 11:00:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-08-07 11:05:00,11.36,11.36,11.35,11.35,20000.0,10.5411,10.5411,10.5319,10.5319,20000.0
2013-08-07 11:10:00,11.38,11.38,11.37,11.37,79200.0,10.5597,10.5597,10.5504,10.5504,79200.0
2013-08-07 11:15:00,11.37,11.38,11.37,11.37,48000.0,10.5504,10.5597,10.5504,10.5504,48000.0
2013-08-07 11:20:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-08-07 11:25:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-08-07 11:30:00,11.34,11.34,11.33,11.34,8800.0,10.5226,10.5226,10.5133,10.5226,8800.0
2013-08-07 11:35:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-07 11:40:00,11.35,11.35,11.35,11.35,12000.0,10.5319,10.5319,10.5319,10.5319,12000.0
2013-08-07 11:45:00,11.33,11.33,11.32,11.33,12000.0,10.5133,10.5133,10.504,10.5133,12000.0
2013-08-07 11:50:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-08-07 11:55:00,11.34,11.34,11.34,11.34,13600.0,10.5226,10.5226,10.5226,10.5226,13600.0
2013-08-07 12:00:00,11.34,11.35,11.34,11.35,3200.0,10.5226,10.5319,10.5226,10.5319,3200.0
2013-08-07 12:05:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-08-07 12:10:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-08-07 12:15:00,11.35,11.39,11.35,11.38,295200.0,10.5319,10.569,10.5319,10.5597,295200.0
2013-08-07 12:20:00,11.38,11.38,11.37,11.37,87200.0,10.5597,10.5597,10.5504,10.5504,87200.0
2013-08-07 12:25:00,11.37,11.37,11.36,11.36,12800.0,10.5504,10.5504,10.5411,10.5411,12800.0
2013-08-07 12:30:00,11.36,11.38,11.36,11.38,12800.0,10.5411,10.5597,10.5411,10.5597,12800.0
2013-08-07 12:35:00,11.38,11.41,11.38,11.4,197600.0,10.5597,10.5875,10.5597,10.5782,197600.0
2013-08-07 12:40:00,11.4,11.4,11.39,11.39,21600.0,10.5782,10.5782,10.569,10.569,21600.0
2013-08-07 12:45:00,11.4,11.4,11.39,11.39,8000.0,10.5782,10.5782,10.569,10.569,8000.0
2013-08-07 12:50:00,11.4,11.4,11.39,11.39,5600.0,10.5782,10.5782,10.569,10.569,5600.0
2013-08-07 12:55:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 13:00:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 13:05:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 13:10:00,11.42,11.42,11.42,11.42,800.0,10.5968,10.5968,10.5968,10.5968,800.0
2013-08-07 13:15:00,11.42,11.42,11.42,11.42,0.0,10.5968,10.5968,10.5968,10.5968,0.0
2013-08-07 13:20:00,11.42,11.42,11.42,11.42,0.0,10.5968,10.5968,10.5968,10.5968,0.0
2013-08-07 13:25:00,11.41,11.42,11.41,11.42,3200.0,10.5875,10.5968,10.5875,10.5968,3200.0
2013-08-07 13:30:00,11.41,11.41,11.41,11.41,800.0,10.5875,10.5875,10.5875,10.5875,800.0
2013-08-07 13:35:00,11.41,11.41,11.41,11.41,0.0,10.5875,10.5875,10.5875,10.5875,0.0
2013-08-07 13:40:00,11.4,11.4,11.4,11.4,1600.0,10.5782,10.5782,10.5782,10.5782,1600.0
2013-08-07 13:45:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-08-07 13:50:00,11.38,11.38,11.38,11.38,2400.0,10.5597,10.5597,10.5597,10.5597,2400.0
2013-08-07 13:55:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-08-07 14:00:00,11.39,11.39,11.39,11.39,800.0,10.569,10.569,10.569,10.569,800.0
2013-08-07 14:05:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 14:10:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 14:15:00,11.4,11.4,11.4,11.4,3200.0,10.5782,10.5782,10.5782,10.5782,3200.0
2013-08-07 14:20:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:25:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:30:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:35:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:40:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:45:00,11.37,11.37,11.36,11.37,13600.0,10.5504,10.5504,10.5411,10.5504,13600.0
2013-08-07 14:50:00,11.38,11.38,11.37,11.37,5600.0,10.5597,10.5597,10.5504,10.5504,5600.0
2013-08-07 14:55:00,11.38,11.39,11.38,11.39,12000.0,10.5597,10.569,10.5597,10.569,12000.0
2013-08-07 15:00:00,11.4,11.41,11.4,11.41,5600.0,10.5782,10.5875,10.5782,10.5875,5600.0
2013-08-07 15:05:00,11.41,11.41,11.4,11.41,4800.0,10.5875,10.5875,10.5782,10.5875,4800.0
2013-08-07 15:10:00,11.43,11.44,11.43,11.44,34400.0,10.6061,10.6154,10.6061,10.6154,34400.0
2013-08-07 15:15:00,11.43,11.44,11.43,11.43,6400.0,10.6061,10.6154,10.6061,10.6061,6400.0
2013-08-07 15:20:00,11.41,11.42,11.41,11.42,1600.0,10.5875,10.5968,10.5875,10.5968,1600.0
2013-08-07 15:25:00,11.41,11.42,11.41,11.42,4000.0,10.5875,10.5968,10.5875,10.5968,4000.0
2013-08-07 15:30:00,11.43,11.43,11.41,11.41,18400.0,10.6061,10.6061,10.5875,10.5875,18400.0
2013-08-07 15:35:00,11.41,11.44,11.41,11.44,21600.0,10.5875,10.6154,10.5875,10.6154,21600.0
2013-08-07 15:40:00,11.44,11.45,11.44,11.45,25600.0,10.6154,10.6246,10.6154,10.6246,25600.0
2013-08-07 15:45:00,11.45,11.46,11.44,11.44,29600.0,10.6246,10.6339,10.6154,10.6154,29600.0
2013-08-07 15:50:00,11.44,11.44,11.39,11.4,84000.0,10.6154,10.6154,10.569,10.5782,84000.0
2013-08-07 15:55:00,11.39,11.41,11.39,11.41,18400.0,10.569,10.5875,10.569,10.5875,18400.0
2013-08-08 09:30:00,11.6,11.62,11.58,11.58,80800.0,10.7638,10.7824,10.7453,10.7453,80800.0
2013-08-08 09:35:00,11.58,11.58,11.56,11.56,1600.0,10.7453,10.7453,10.7267,10.7267,1600.0
2013-08-08 09:40:00,11.57,11.57,11.55,11.55,45600.0,10.736,10.736,10.7174,10.7174,45600.0
2013-08-08 09:45:00,11.53,11.53,11.52,11.53,19200.0,10.6989,10.6989,10.6896,10.6989,19200.0
2013-08-08 09:50:00,11.5,11.5,11.48,11.49,16800.0,10.671,10.671,10.6525,10.6618,16800.0
2013-08-08 09:55:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-08 10:00:00,11.5,11.5,11.49,11.49,22400.0,10.671,10.671,10.6618,10.6618,22400.0
2013-08-08 10:05:00,11.47,11.47,11.47,11.47,14400.0,10.6432,10.6432,10.6432,10.6432,14400.0
2013-08-08 10:10:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-08-08 10:15:00,11.4,11.4,11.4,11.4,24800.0,10.5782,10.5782,10.5782,10.5782,24800.0
2013-08-08 10:20:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-08-08 10:25:00,11.39,11.4,11.39,11.4,10400.0,10.569,10.5782,10.569,10.5782,10400.0
2013-08-08 10:30:00,11.4,11.4,11.34,11.34,53600.0,10.5782,10.5782,10.5226,10.5226,53600.0
2013-08-08 10:35:00,11.32,11.34,11.31,11.33,17600.0,10.504,10.5226,10.4947,10.5133,17600.0
2013-08-08 10:40:00,11.33,11.33,11.32,11.32,13600.0,10.5133,10.5133,10.504,10.504,13600.0
2013-08-08 10:45:00,11.31,11.32,11.3,11.32,14400.0,10.4947,10.504,10.4855,10.504,14400.0
2013-08-08 10:50:00,11.32,11.33,11.32,11.33,20800.0,10.504,10.5133,10.504,10.5133,20800.0
2013-08-08 10:55:00,11.33,11.33,11.32,11.32,7200.0,10.5133,10.5133,10.504,10.504,7200.0
2013-08-08 11:00:00,11.32,11.32,11.32,11.32,32800.0,10.504,10.504,10.504,10.504,32800.0
2013-08-08 11:05:00,11.32,11.32,11.31,11.31,24000.0,10.504,10.504,10.4947,10.4947,24000.0
2013-08-08 11:10:00,11.33,11.34,11.33,11.34,11200.0,10.5133,10.5226,10.5133,10.5226,11200.0
2013-08-08 11:15:00,11.34,11.34,11.34,11.34,5600.0,10.5226,10.5226,10.5226,10.5226,5600.0
2013-08-08 11:20:00,11.35,11.35,11.34,11.34,12000.0,10.5319,10.5319,10.5226,10.5226,12000.0
2013-08-08 11:25:00,11.35,11.35,11.35,11.35,8000.0,10.5319,10.5319,10.5319,10.5319,8000.0
2013-08-08 11:30:00,11.35,11.36,11.35,11.36,3200.0,10.5319,10.5411,10.5319,10.5411,3200.0
2013-08-08 11:35:00,11.35,11.37,11.35,11.37,10400.0,10.5319,10.5504,10.5319,10.5504,10400.0
2013-08-08 11:40:00,11.38,11.38,11.37,11.37,5600.0,10.5597,10.5597,10.5504,10.5504,5600.0
2013-08-08 11:45:00,11.37,11.37,11.37,11.37,20000.0,10.5504,10.5504,10.5504,10.5504,20000.0
2013-08-08 11:50:00,11.38,11.38,11.37,11.38,16800.0,10.5597,10.5597,10.5504,10.5597,16800.0
2013-08-08 11:55:00,11.38,11.39,11.38,11.39,13600.0,10.5597,10.569,10.5597,10.569,13600.0
2013-08-08 12:00:00,11.39,11.41,11.39,11.41,21600.0,10.569,10.5875,10.569,10.5875,21600.0
2013-08-08 12:05:00,11.41,11.42,11.41,11.42,6400.0,10.5875,10.5968,10.5875,10.5968,6400.0
2013-08-08 12:10:00,11.42,11.44,11.42,11.44,33600.0,10.5968,10.6154,10.5968,10.6154,33600.0
2013-08-08 12:15:00,11.46,11.46,11.46,11.46,16800.0,10.6339,10.6339,10.6339,10.6339,16800.0
2013-08-08 12:20:00,11.47,11.47,11.46,11.46,14400.0,10.6432,10.6432,10.6339,10.6339,14400.0
2013-08-08 12:25:00,11.46,11.47,11.46,11.47,30400.0,10.6339,10.6432,10.6339,10.6432,30400.0
2013-08-08 12:30:00,11.48,11.49,11.48,11.49,1600.0,10.6525,10.6618,10.6525,10.6618,1600.0
2013-08-08 12:35:00,11.49,11.49,11.49,11.49,3200.0,10.6618,10.6618,10.6618,10.6618,3200.0
2013-08-08 12:40:00,11.49,11.53,11.49,11.53,31200.0,10.6618,10.6989,10.6618,10.6989,31200.0
2013-08-08 12:45:00,11.53,11.53,11.52,11.52,15200.0,10.6989,10.6989,10.6896,10.6896,15200.0
2013-08-08 12:50:00,11.53,11.53,11.53,11.53,6400.0,10.6989,10.6989,10.6989,10.6989,6400.0
2013-08-08 12:55:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-08-08 13:00:00,11.53,11.53,11.53,11.53,17600.0,10.6989,10.6989,10.6989,10.6989,17600.0
2013-08-08 13:05:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-08-08 13:10:00,11.54,11.54,11.52,11.53,67200.0,10.7082,10.7082,10.6896,10.6989,67200.0
2013-08-08 13:15:00,11.52,11.52,11.52,11.52,4800.0,10.6896,10.6896,10.6896,10.6896,4800.0
2013-08-08 13:20:00,11.52,11.53,11.52,11.53,8000.0,10.6896,10.6989,10.6896,10.6989,8000.0
2013-08-08 13:25:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-08-08 13:30:00,11.52,11.52,11.51,11.51,3200.0,10.6896,10.6896,10.6803,10.6803,3200.0
2013-08-08 13:35:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-08 13:40:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-08-08 13:45:00,11.5,11.5,11.5,11.5,4000.0,10.671,10.671,10.671,10.671,4000.0
2013-08-08 13:50:00,11.51,11.51,11.51,11.51,8000.0,10.6803,10.6803,10.6803,10.6803,8000.0
2013-08-08 13:55:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-08 14:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-08 14:05:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-08 14:10:00,11.5,11.5,11.5,11.5,2400.0,10.671,10.671,10.671,10.671,2400.0
2013-08-08 14:15:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-08-08 14:20:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-08 14:25:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-08 14:30:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-08 14:35:00,11.52,11.52,11.52,11.52,6400.0,10.6896,10.6896,10.6896,10.6896,6400.0
2013-08-08 14:40:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-08-08 14:45:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-08-08 14:50:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-08-08 14:55:00,11.5,11.5,11.49,11.5,4800.0,10.671,10.671,10.6618,10.671,4800.0
2013-08-08 15:00:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-08 15:05:00,11.49,11.49,11.49,11.49,6400.0,10.6618,10.6618,10.6618,10.6618,6400.0
2013-08-08 15:10:00,11.48,11.48,11.48,11.48,7200.0,10.6525,10.6525,10.6525,10.6525,7200.0
2013-08-08 15:15:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-08-08 15:20:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-08-08 15:25:00,11.48,11.48,11.48,11.48,12000.0,10.6525,10.6525,10.6525,10.6525,12000.0
2013-08-08 15:30:00,11.49,11.49,11.49,11.49,5600.0,10.6618,10.6618,10.6618,10.6618,5600.0
2013-08-08 15:35:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-08-08 15:40:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-08-08 15:45:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-08-08 15:50:00,11.5,11.5,11.48,11.49,15200.0,10.671,10.671,10.6525,10.6618,15200.0
2013-08-08 15:55:00,11.48,11.48,11.46,11.46,49600.0,10.6525,10.6525,10.6339,10.6339,49600.0
2013-08-09 09:30:00,11.41,11.41,11.39,11.4,14400.0,10.5875,10.5875,10.569,10.5782,14400.0
2013-08-09 09:35:00,11.42,11.45,11.42,11.45,56000.0,10.5968,10.6246,10.5968,10.6246,56000.0
2013-08-09 09:40:00,11.45,11.48,11.45,11.48,25600.0,10.6246,10.6525,10.6246,10.6525,25600.0
2013-08-09 09:45:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-08-09 09:50:00,11.49,11.49,11.47,11.47,8800.0,10.6618,10.6618,10.6432,10.6432,8800.0
2013-08-09 09:55:00,11.47,11.47,11.47,11.47,800.0,10.6432,10.6432,10.6432,10.6432,800.0
2013-08-09 10:00:00,11.47,11.47,11.47,11.47,0.0,10.6432,10.6432,10.6432,10.6432,0.0
2013-08-09 10:05:00,11.46,11.46,11.42,11.42,23200.0,10.6339,10.6339,10.5968,10.5968,23200.0
2013-08-09 10:10:00,11.43,11.44,11.43,11.43,8000.0,10.6061,10.6154,10.6061,10.6061,8000.0
2013-08-09 10:15:00,11.42,11.42,11.4,11.4,1600.0,10.5968,10.5968,10.5782,10.5782,1600.0
2013-08-09 10:20:00,11.4,11.4,11.36,11.37,76000.0,10.5782,10.5782,10.5411,10.5504,76000.0
2013-08-09 10:25:00,11.37,11.38,11.37,11.37,8800.0,10.5504,10.5597,10.5504,10.5504,8800.0
2013-08-09 10:30:00,11.38,11.38,11.38,11.38,3200.0,10.5597,10.5597,10.5597,10.5597,3200.0
2013-08-09 10:35:00,11.37,11.37,11.36,11.36,24000.0,10.5504,10.5504,10.5411,10.5411,24000.0
2013-08-09 10:40:00,11.37,11.37,11.37,11.37,3200.0,10.5504,10.5504,10.5504,10.5504,3200.0
2013-08-09 10:45:00,11.4,11.4,11.38,11.38,16800.0,10.5782,10.5782,10.5597,10.5597,16800.0
2013-08-09 10:50:00,11.38,11.38,11.33,11.33,29600.0,10.5597,10.5597,10.5133,10.5133,29600.0
2013-08-09 10:55:00,11.32,11.33,11.31,11.32,28800.0,10.504,10.5133,10.4947,10.504,28800.0
2013-08-09 11:00:00,11.31,11.31,11.25,11.26,36800.0,10.4947,10.4947,10.4391,10.4483,36800.0
2013-08-09 11:05:00,11.25,11.25,11.24,11.25,52800.0,10.4391,10.4391,10.4298,10.4391,52800.0
2013-08-09 11:10:00,11.24,11.26,11.24,11.26,14400.0,10.4298,10.4483,10.4298,10.4483,14400.0
2013-08-09 11:15:00,11.25,11.25,11.24,11.25,14400.0,10.4391,10.4391,10.4298,10.4391,14400.0
2013-08-09 11:20:00,11.24,11.24,11.19,11.2,75200.0,10.4298,10.4298,10.3834,10.3927,75200.0
2013-08-09 11:25:00,11.18,11.18,11.14,11.18,72800.0,10.3741,10.3741,10.337,10.3741,72800.0
2013-08-09 11:30:00,11.18,11.18,11.18,11.18,30400.0,10.3741,10.3741,10.3741,10.3741,30400.0
2013-08-09 11:35:00,11.18,11.19,11.18,11.19,16800.0,10.3741,10.3834,10.3741,10.3834,16800.0
2013-08-09 11:40:00,11.21,11.21,11.2,11.2,20000.0,10.4019,10.4019,10.3927,10.3927,20000.0
2013-08-09 11:45:00,11.21,11.21,11.21,11.21,1600.0,10.4019,10.4019,10.4019,10.4019,1600.0
2013-08-09 11:50:00,11.24,11.24,11.23,11.23,4000.0,10.4298,10.4298,10.4205,10.4205,4000.0
2013-08-09 11:55:00,11.23,11.23,11.23,11.23,0.0,10.4205,10.4205,10.4205,10.4205,0.0
2013-08-09 12:00:00,11.21,11.22,11.21,11.22,38400.0,10.4019,10.4112,10.4019,10.4112,38400.0
2013-08-09 12:05:00,11.21,11.21,11.2,11.21,21600.0,10.4019,10.4019,10.3927,10.4019,21600.0
2013-08-09 12:10:00,11.23,11.24,11.23,11.24,9600.0,10.4205,10.4298,10.4205,10.4298,9600.0
2013-08-09 12:15:00,11.24,11.24,11.24,11.24,3200.0,10.4298,10.4298,10.4298,10.4298,3200.0
2013-08-09 12:20:00,11.24,11.25,11.23,11.23,47200.0,10.4298,10.4391,10.4205,10.4205,47200.0
2013-08-09 12:25:00,11.24,11.25,11.24,11.25,7200.0,10.4298,10.4391,10.4298,10.4391,7200.0
2013-08-09 12:30:00,11.27,11.27,11.26,11.27,24000.0,10.4576,10.4576,10.4483,10.4576,24000.0
2013-08-09 12:35:00,11.28,11.29,11.28,11.29,13600.0,10.4669,10.4762,10.4669,10.4762,13600.0
2013-08-09 12:40:00,11.29,11.3,11.29,11.29,21600.0,10.4762,10.4855,10.4762,10.4762,21600.0
2013-08-09 12:45:00,11.3,11.3,11.3,11.3,8000.0,10.4855,10.4855,10.4855,10.4855,8000.0
2013-08-09 12:50:00,11.3,11.3,11.29,11.29,17600.0,10.4855,10.4855,10.4762,10.4762,17600.0
2013-08-09 12:55:00,11.29,11.29,11.29,11.29,0.0,10.4762,10.4762,10.4762,10.4762,0.0
2013-08-09 13:00:00,11.28,11.28,11.28,11.28,4000.0,10.4669,10.4669,10.4669,10.4669,4000.0
2013-08-09 13:05:00,11.28,11.28,11.28,11.28,9600.0,10.4669,10.4669,10.4669,10.4669,9600.0
2013-08-09 13:10:00,11.3,11.3,11.29,11.29,24000.0,10.4855,10.4855,10.4762,10.4762,24000.0
2013-08-09 13:15:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-08-09 13:20:00,11.32,11.32,11.32,11.32,1600.0,10.504,10.504,10.504,10.504,1600.0
2013-08-09 13:25:00,11.34,11.34,11.34,11.34,3200.0,10.5226,10.5226,10.5226,10.5226,3200.0
2013-08-09 13:30:00,11.35,11.35,11.35,11.35,6400.0,10.5319,10.5319,10.5319,10.5319,6400.0
2013-08-09 13:35:00,11.35,11.35,11.35,11.35,5600.0,10.5319,10.5319,10.5319,10.5319,5600.0
2013-08-09 13:40:00,11.35,11.36,11.35,11.36,6400.0,10.5319,10.5411,10.5319,10.5411,6400.0
2013-08-09 13:45:00,11.35,11.35,11.33,11.33,33600.0,10.5319,10.5319,10.5133,10.5133,33600.0
2013-08-09 13:50:00,11.33,11.36,11.33,11.36,12000.0,10.5133,10.5411,10.5133,10.5411,12000.0
2013-08-09 13:55:00,11.35,11.35,11.35,11.35,4000.0,10.5319,10.5319,10.5319,10.5319,4000.0
2013-08-09 14:00:00,11.35,11.36,11.35,11.36,15200.0,10.5319,10.5411,10.5319,10.5411,15200.0
2013-08-09 14:05:00,11.35,11.35,11.31,11.32,11200.0,10.5319,10.5319,10.4947,10.504,11200.0
2013-08-09 14:10:00,11.32,11.33,11.32,11.33,7200.0,10.504,10.5133,10.504,10.5133,7200.0
2013-08-09 14:15:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-08-09 14:20:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-08-09 14:25:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-08-09 14:30:00,11.35,11.36,11.35,11.36,6400.0,10.5319,10.5411,10.5319,10.5411,6400.0
2013-08-09 14:35:00,11.33,11.34,11.32,11.32,13600.0,10.5133,10.5226,10.504,10.504,13600.0
2013-08-09 14:40:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-08-09 14:45:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-08-09 14:50:00,11.35,11.35,11.34,11.34,10400.0,10.5319,10.5319,10.5226,10.5226,10400.0
2013-08-09 14:55:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-09 15:00:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-09 15:05:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-09 15:10:00,11.32,11.34,11.32,11.34,11200.0,10.504,10.5226,10.504,10.5226,11200.0
2013-08-09 15:15:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-09 15:20:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-08-09 15:25:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-08-09 15:30:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-08-09 15:35:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-08-09 15:40:00,11.34,11.34,11.34,11.34,11200.0,10.5226,10.5226,10.5226,10.5226,11200.0
2013-08-09 15:45:00,11.3,11.31,11.3,11.31,32800.0,10.4855,10.4947,10.4855,10.4947,32800.0
2013-08-09 15:50:00,11.31,11.31,11.3,11.31,17600.0,10.4947,10.4947,10.4855,10.4947,17600.0
2013-08-09 15:55:00,11.29,11.33,11.29,11.31,32000.0,10.4762,10.5133,10.4762,10.4947,32000.0
2013-08-12 09:30:00,11.16,11.2,11.15,11.2,39200.0,10.3555,10.3927,10.3463,10.3927,39200.0
2013-08-12 09:35:00,11.22,11.23,11.21,11.23,17600.0,10.4112,10.4205,10.4019,10.4205,17600.0
2013-08-12 09:40:00,11.24,11.26,11.24,11.25,28000.0,10.4298,10.4483,10.4298,10.4391,28000.0
2013-08-12 09:45:00,11.26,11.27,11.25,11.26,6400.0,10.4483,10.4576,10.4391,10.4483,6400.0
2013-08-12 09:50:00,11.24,11.26,11.24,11.25,4800.0,10.4298,10.4483,10.4298,10.4391,4800.0
2013-08-12 09:55:00,11.25,11.26,11.25,11.26,8800.0,10.4391,10.4483,10.4391,10.4483,8800.0
2013-08-12 10:00:00,11.28,11.28,11.28,11.28,4000.0,10.4669,10.4669,10.4669,10.4669,4000.0
2013-08-12 10:05:00,11.25,11.25,11.25,11.25,4800.0,10.4391,10.4391,10.4391,10.4391,4800.0
2013-08-12 10:10:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-12 10:15:00,11.29,11.29,11.28,11.29,12000.0,10.4762,10.4762,10.4669,10.4762,12000.0
2013-08-12 10:20:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-08-12 10:25:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-12 10:30:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-12 10:35:00,11.28,11.31,11.28,11.3,31200.0,10.4669,10.4947,10.4669,10.4855,31200.0
2013-08-12 10:40:00,11.31,11.34,11.31,11.33,29600.0,10.4947,10.5226,10.4947,10.5133,29600.0
2013-08-12 10:45:00,11.34,11.34,11.34,11.34,8000.0,10.5226,10.5226,10.5226,10.5226,8000.0
2013-08-12 10:50:00,11.34,11.34,11.34,11.34,2400.0,10.5226,10.5226,10.5226,10.5226,2400.0
2013-08-12 10:55:00,11.34,11.35,11.34,11.35,28800.0,10.5226,10.5319,10.5226,10.5319,28800.0
2013-08-12 11:00:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-08-12 11:05:00,11.32,11.33,11.32,11.33,8000.0,10.504,10.5133,10.504,10.5133,8000.0
2013-08-12 11:10:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-08-12 11:15:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-08-12 11:20:00,11.33,11.33,11.32,11.32,3200.0,10.5133,10.5133,10.504,10.504,3200.0
2013-08-12 11:25:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-08-12 11:30:00,11.33,11.34,11.33,11.33,16000.0,10.5133,10.5226,10.5133,10.5133,16000.0
2013-08-12 11:35:00,11.32,11.32,11.32,11.32,4000.0,10.504,10.504,10.504,10.504,4000.0
2013-08-12 11:40:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-08-12 11:45:00,11.32,11.32,11.31,11.31,19200.0,10.504,10.504,10.4947,10.4947,19200.0
2013-08-12 11:50:00,11.3,11.3,11.3,11.3,3200.0,10.4855,10.4855,10.4855,10.4855,3200.0
2013-08-12 11:55:00,11.29,11.3,11.29,11.3,9600.0,10.4762,10.4855,10.4762,10.4855,9600.0
2013-08-12 12:00:00,11.3,11.31,11.29,11.29,10400.0,10.4855,10.4947,10.4762,10.4762,10400.0
2013-08-12 12:05:00,11.29,11.29,11.29,11.29,7200.0,10.4762,10.4762,10.4762,10.4762,7200.0
2013-08-12 12:10:00,11.27,11.27,11.27,11.27,13600.0,10.4576,10.4576,10.4576,10.4576,13600.0
2013-08-12 12:15:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-12 12:20:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-12 12:25:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-12 12:30:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-08-12 12:35:00,11.24,11.24,11.24,11.24,0.0,10.4298,10.4298,10.4298,10.4298,0.0
2013-08-12 12:40:00,11.25,11.27,11.25,11.26,10400.0,10.4391,10.4576,10.4391,10.4483,10400.0
2013-08-12 12:45:00,11.26,11.26,11.26,11.26,800.0,10.4483,10.4483,10.4483,10.4483,800.0
2013-08-12 12:50:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-12 12:55:00,11.29,11.29,11.29,11.29,3200.0,10.4762,10.4762,10.4762,10.4762,3200.0
2013-08-12 13:00:00,11.3,11.3,11.28,11.28,8800.0,10.4855,10.4855,10.4669,10.4669,8800.0
2013-08-12 13:05:00,11.26,11.26,11.26,11.26,800.0,10.4483,10.4483,10.4483,10.4483,800.0
2013-08-12 13:10:00,11.25,11.25,11.25,11.25,800.0,10.4391,10.4391,10.4391,10.4391,800.0
2013-08-12 13:15:00,11.25,11.25,11.25,11.25,9600.0,10.4391,10.4391,10.4391,10.4391,9600.0
2013-08-12 13:20:00,11.25,11.25,11.25,11.25,800.0,10.4391,10.4391,10.4391,10.4391,800.0
2013-08-12 13:25:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-08-12 13:30:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-08-12 13:35:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-12 13:40:00,11.28,11.29,11.28,11.29,19200.0,10.4669,10.4762,10.4669,10.4762,19200.0
2013-08-12 13:45:00,11.27,11.27,11.26,11.26,2400.0,10.4576,10.4576,10.4483,10.4483,2400.0
2013-08-12 13:50:00,11.24,11.24,11.24,11.24,13600.0,10.4298,10.4298,10.4298,10.4298,13600.0
2013-08-12 13:55:00,11.23,11.24,11.23,11.24,14400.0,10.4205,10.4298,10.4205,10.4298,14400.0
2013-08-12 14:00:00,11.24,11.24,11.24,11.24,800.0,10.4298,10.4298,10.4298,10.4298,800.0
2013-08-12 14:05:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-08-12 14:10:00,11.25,11.25,11.25,11.25,6400.0,10.4391,10.4391,10.4391,10.4391,6400.0
2013-08-12 14:15:00,11.25,11.25,11.25,11.25,800.0,10.4391,10.4391,10.4391,10.4391,800.0
2013-08-12 14:20:00,11.25,11.25,11.25,11.25,5600.0,10.4391,10.4391,10.4391,10.4391,5600.0
2013-08-12 14:25:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-12 14:30:00,11.25,11.25,11.25,11.25,3200.0,10.4391,10.4391,10.4391,10.4391,3200.0
2013-08-12 14:35:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-12 14:40:00,11.26,11.26,11.26,11.26,8000.0,10.4483,10.4483,10.4483,10.4483,8000.0
2013-08-12 14:45:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-08-12 14:50:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-12 14:55:00,11.28,11.28,11.28,11.28,8000.0,10.4669,10.4669,10.4669,10.4669,8000.0
2013-08-12 15:00:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:05:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:10:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:15:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:20:00,11.32,11.32,11.32,11.32,4000.0,10.504,10.504,10.504,10.504,4000.0
2013-08-12 15:25:00,11.31,11.31,11.31,11.31,2400.0,10.4947,10.4947,10.4947,10.4947,2400.0
2013-08-12 15:30:00,11.31,11.31,11.31,11.31,9600.0,10.4947,10.4947,10.4947,10.4947,9600.0
2013-08-12 15:35:00,11.32,11.33,11.32,11.33,40800.0,10.504,10.5133,10.504,10.5133,40800.0
2013-08-12 15:40:00,11.33,11.33,11.32,11.33,32000.0,10.5133,10.5133,10.504,10.5133,32000.0
2013-08-12 15:45:00,11.34,11.34,11.33,11.33,7200.0,10.5226,10.5226,10.5133,10.5133,7200.0
2013-08-12 15:50:00,11.31,11.32,11.31,11.32,8800.0,10.4947,10.504,10.4947,10.504,8800.0
2013-08-12 15:55:00,11.3,11.32,11.3,11.31,19200.0,10.4855,10.504,10.4855,10.4947,19200.0
2013-08-13 09:30:00,11.37,11.37,11.37,11.37,8800.0,10.5504,10.5504,10.5504,10.5504,8800.0
2013-08-13 09:35:00,11.38,11.38,11.33,11.33,10400.0,10.5597,10.5597,10.5133,10.5133,10400.0
2013-08-13 09:40:00,11.3,11.3,11.29,11.3,6400.0,10.4855,10.4855,10.4762,10.4855,6400.0
2013-08-13 09:45:00,11.31,11.31,11.31,11.31,3200.0,10.4947,10.4947,10.4947,10.4947,3200.0
2013-08-13 09:50:00,11.31,11.31,11.28,11.28,34400.0,10.4947,10.4947,10.4669,10.4669,34400.0
2013-08-13 09:55:00,11.26,11.27,11.26,11.26,20000.0,10.4483,10.4576,10.4483,10.4483,20000.0
2013-08-13 10:00:00,11.27,11.28,11.21,11.21,29600.0,10.4576,10.4669,10.4019,10.4019,29600.0
2013-08-13 10:05:00,11.19,11.19,11.17,11.19,20800.0,10.3834,10.3834,10.3648,10.3834,20800.0
2013-08-13 10:10:00,11.19,11.2,11.19,11.2,10400.0,10.3834,10.3927,10.3834,10.3927,10400.0
2013-08-13 10:15:00,11.2,11.2,11.14,11.18,70400.0,10.3927,10.3927,10.337,10.3741,70400.0
2013-08-13 10:20:00,11.18,11.18,11.18,11.18,12000.0,10.3741,10.3741,10.3741,10.3741,12000.0
2013-08-13 10:25:00,11.18,11.18,11.18,11.18,1600.0,10.3741,10.3741,10.3741,10.3741,1600.0
2013-08-13 10:30:00,11.17,11.19,11.17,11.19,14400.0,10.3648,10.3834,10.3648,10.3834,14400.0
2013-08-13 10:35:00,11.18,11.19,11.18,11.19,14400.0,10.3741,10.3834,10.3741,10.3834,14400.0
2013-08-13 10:40:00,11.19,11.19,11.19,11.19,800.0,10.3834,10.3834,10.3834,10.3834,800.0
2013-08-13 10:45:00,11.21,11.21,11.2,11.21,24000.0,10.4019,10.4019,10.3927,10.4019,24000.0
2013-08-13 10:50:00,11.19,11.19,11.18,11.18,2400.0,10.3834,10.3834,10.3741,10.3741,2400.0
2013-08-13 10:55:00,11.17,11.17,11.17,11.17,5600.0,10.3648,10.3648,10.3648,10.3648,5600.0
2013-08-13 11:00:00,11.17,11.21,11.17,11.2,27200.0,10.3648,10.4019,10.3648,10.3927,27200.0
2013-08-13 11:05:00,11.21,11.21,11.19,11.19,5600.0,10.4019,10.4019,10.3834,10.3834,5600.0
2013-08-13 11:10:00,11.21,11.21,11.21,11.21,7200.0,10.4019,10.4019,10.4019,10.4019,7200.0
2013-08-13 11:15:00,11.21,11.21,11.2,11.2,12000.0,10.4019,10.4019,10.3927,10.3927,12000.0
2013-08-13 11:20:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-08-13 11:25:00,11.25,11.25,11.24,11.24,20000.0,10.4391,10.4391,10.4298,10.4298,20000.0
2013-08-13 11:30:00,11.25,11.27,11.25,11.27,37600.0,10.4391,10.4576,10.4391,10.4576,37600.0
2013-08-13 11:35:00,11.27,11.27,11.26,11.26,13600.0,10.4576,10.4576,10.4483,10.4483,13600.0
2013-08-13 11:40:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-13 11:45:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-13 11:50:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-13 11:55:00,11.26,11.26,11.25,11.25,3200.0,10.4483,10.4483,10.4391,10.4391,3200.0
2013-08-13 12:00:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-13 12:05:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-13 12:10:00,11.28,11.28,11.28,11.28,12800.0,10.4669,10.4669,10.4669,10.4669,12800.0
2013-08-13 12:15:00,11.29,11.32,11.28,11.32,11200.0,10.4762,10.504,10.4669,10.504,11200.0
2013-08-13 12:20:00,11.33,11.33,11.32,11.32,5600.0,10.5133,10.5133,10.504,10.504,5600.0
2013-08-13 12:25:00,11.32,11.34,11.32,11.34,24800.0,10.504,10.5226,10.504,10.5226,24800.0
2013-08-13 12:30:00,11.35,11.39,11.35,11.38,5600.0,10.5319,10.569,10.5319,10.5597,5600.0
2013-08-13 12:35:00,11.38,11.38,11.38,11.38,4800.0,10.5597,10.5597,10.5597,10.5597,4800.0
2013-08-13 12:40:00,11.4,11.4,11.39,11.39,11200.0,10.5782,10.5782,10.569,10.569,11200.0
2013-08-13 12:45:00,11.4,11.41,11.4,11.41,11200.0,10.5782,10.5875,10.5782,10.5875,11200.0
2013-08-13 12:50:00,11.42,11.43,11.42,11.43,12800.0,10.5968,10.6061,10.5968,10.6061,12800.0
2013-08-13 12:55:00,11.44,11.44,11.41,11.41,7200.0,10.6154,10.6154,10.5875,10.5875,7200.0
2013-08-13 13:00:00,11.42,11.43,11.42,11.43,1600.0,10.5968,10.6061,10.5968,10.6061,1600.0
2013-08-13 13:05:00,11.42,11.42,11.42,11.42,800.0,10.5968,10.5968,10.5968,10.5968,800.0
2013-08-13 13:10:00,11.43,11.46,11.43,11.46,32000.0,10.6061,10.6339,10.6061,10.6339,32000.0
2013-08-13 13:15:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-08-13 13:20:00,11.47,11.48,11.47,11.48,39200.0,10.6432,10.6525,10.6432,10.6525,39200.0
2013-08-13 13:25:00,11.47,11.5,11.47,11.49,72800.0,10.6432,10.671,10.6432,10.6618,72800.0
2013-08-13 13:30:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-13 13:35:00,11.47,11.47,11.46,11.46,45600.0,10.6432,10.6432,10.6339,10.6339,45600.0
2013-08-13 13:40:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-08-13 13:45:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-08-13 13:50:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 13:55:00,11.44,11.44,11.44,11.44,800.0,10.6154,10.6154,10.6154,10.6154,800.0
2013-08-13 14:00:00,11.44,11.44,11.44,11.44,0.0,10.6154,10.6154,10.6154,10.6154,0.0
2013-08-13 14:05:00,11.44,11.45,11.44,11.45,20800.0,10.6154,10.6246,10.6154,10.6246,20800.0
2013-08-13 14:10:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:15:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:20:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:25:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:30:00,11.41,11.41,11.41,11.41,1600.0,10.5875,10.5875,10.5875,10.5875,1600.0
2013-08-13 14:35:00,11.39,11.39,11.39,11.39,12800.0,10.569,10.569,10.569,10.569,12800.0
2013-08-13 14:40:00,11.4,11.4,11.4,11.4,16000.0,10.5782,10.5782,10.5782,10.5782,16000.0
2013-08-13 14:45:00,11.39,11.39,11.39,11.39,800.0,10.569,10.569,10.569,10.569,800.0
2013-08-13 14:50:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-08-13 14:55:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-13 15:00:00,11.42,11.42,11.42,11.42,12800.0,10.5968,10.5968,10.5968,10.5968,12800.0
2013-08-13 15:05:00,11.42,11.42,11.41,11.41,25600.0,10.5968,10.5968,10.5875,10.5875,25600.0
2013-08-13 15:10:00,11.41,11.41,11.41,11.41,16000.0,10.5875,10.5875,10.5875,10.5875,16000.0
2013-08-13 15:15:00,11.4,11.4,11.39,11.39,16000.0,10.5782,10.5782,10.569,10.569,16000.0
2013-08-13 15:20:00,11.4,11.43,11.4,11.43,4000.0,10.5782,10.6061,10.5782,10.6061,4000.0
2013-08-13 15:25:00,11.42,11.42,11.42,11.42,8000.0,10.5968,10.5968,10.5968,10.5968,8000.0
2013-08-13 15:30:00,11.41,11.41,11.41,11.41,800.0,10.5875,10.5875,10.5875,10.5875,800.0
2013-08-13 15:35:00,11.41,11.41,11.41,11.41,3200.0,10.5875,10.5875,10.5875,10.5875,3200.0
2013-08-13 15:40:00,11.39,11.39,11.39,11.39,5600.0,10.569,10.569,10.569,10.569,5600.0
2013-08-13 15:45:00,11.39,11.4,11.39,11.39,23200.0,10.569,10.5782,10.569,10.569,23200.0
2013-08-13 15:50:00,11.39,11.39,11.39,11.39,1600.0,10.569,10.569,10.569,10.569,1600.0
2013-08-13 15:55:00,11.4,11.4,11.37,11.38,58400.0,10.5782,10.5782,10.5504,10.5597,58400.0
2013-08-14 09:30:00,11.34,11.37,11.34,11.34,27200.0,10.5226,10.5504,10.5226,10.5226,27200.0
2013-08-14 09:35:00,11.33,11.33,11.28,11.31,35200.0,10.5133,10.5133,10.4669,10.4947,35200.0
2013-08-14 09:40:00,11.29,11.29,11.25,11.28,48800.0,10.4762,10.4762,10.4391,10.4669,48800.0
2013-08-14 09:45:00,11.28,11.31,11.27,11.31,19200.0,10.4669,10.4947,10.4576,10.4947,19200.0
2013-08-14 09:50:00,11.3,11.3,11.28,11.29,3200.0,10.4855,10.4855,10.4669,10.4762,3200.0
2013-08-14 09:55:00,11.29,11.31,11.29,11.3,36800.0,10.4762,10.4947,10.4762,10.4855,36800.0
2013-08-14 10:00:00,11.31,11.32,11.31,11.32,3200.0,10.4947,10.504,10.4947,10.504,3200.0
2013-08-14 10:05:00,11.33,11.33,11.29,11.3,21600.0,10.5133,10.5133,10.4762,10.4855,21600.0
2013-08-14 10:10:00,11.28,11.28,11.26,11.27,24800.0,10.4669,10.4669,10.4483,10.4576,24800.0
2013-08-14 10:15:00,11.28,11.28,11.26,11.27,10400.0,10.4669,10.4669,10.4483,10.4576,10400.0
2013-08-14 10:20:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-14 10:25:00,11.31,11.31,11.29,11.29,16000.0,10.4947,10.4947,10.4762,10.4762,16000.0
2013-08-14 10:30:00,11.3,11.3,11.3,11.3,1600.0,10.4855,10.4855,10.4855,10.4855,1600.0
2013-08-14 10:35:00,11.27,11.28,11.27,11.28,13600.0,10.4576,10.4669,10.4576,10.4669,13600.0
2013-08-14 10:40:00,11.26,11.26,11.22,11.23,40000.0,10.4483,10.4483,10.4112,10.4205,40000.0
2013-08-14 10:45:00,11.22,11.23,11.17,11.18,30400.0,10.4112,10.4205,10.3648,10.3741,30400.0
2013-08-14 10:50:00,11.18,11.18,11.18,11.18,19200.0,10.3741,10.3741,10.3741,10.3741,19200.0
2013-08-14 10:55:00,11.18,11.22,11.18,11.21,20000.0,10.3741,10.4112,10.3741,10.4019,20000.0
2013-08-14 11:00:00,11.19,11.2,11.18,11.2,38400.0,10.3834,10.3927,10.3741,10.3927,38400.0
2013-08-14 11:05:00,11.22,11.22,11.21,11.21,9600.0,10.4112,10.4112,10.4019,10.4019,9600.0
2013-08-14 11:10:00,11.21,11.21,11.19,11.19,77600.0,10.4019,10.4019,10.3834,10.3834,77600.0
2013-08-14 11:15:00,11.2,11.24,11.19,11.24,110400.0,10.3927,10.4298,10.3834,10.4298,110400.0
2013-08-14 11:20:00,11.24,11.24,11.22,11.22,12000.0,10.4298,10.4298,10.4112,10.4112,12000.0
2013-08-14 11:25:00,11.22,11.23,11.21,11.23,5600.0,10.4112,10.4205,10.4019,10.4205,5600.0
2013-08-14 11:30:00,11.24,11.25,11.23,11.25,34400.0,10.4298,10.4391,10.4205,10.4391,34400.0
2013-08-14 11:35:00,11.24,11.25,11.24,11.25,102400.0,10.4298,10.4391,10.4298,10.4391,102400.0
2013-08-14 11:40:00,11.25,11.26,11.25,11.25,40000.0,10.4391,10.4483,10.4391,10.4391,40000.0
2013-08-14 11:45:00,11.25,11.25,11.22,11.22,14400.0,10.4391,10.4391,10.4112,10.4112,14400.0
2013-08-14 11:50:00,11.22,11.22,11.22,11.22,0.0,10.4112,10.4112,10.4112,10.4112,0.0
2013-08-14 11:55:00,11.21,11.21,11.19,11.2,12000.0,10.4019,10.4019,10.3834,10.3927,12000.0
2013-08-14 12:00:00,11.2,11.2,11.2,11.2,0.0,10.3927,10.3927,10.3927,10.3927,0.0
2013-08-14 12:05:00,11.23,11.23,11.23,11.23,1600.0,10.4205,10.4205,10.4205,10.4205,1600.0
2013-08-14 12:10:00,11.23,11.23,11.23,11.23,0.0,10.4205,10.4205,10.4205,10.4205,0.0
2013-08-14 12:15:00,11.22,11.23,11.22,11.22,17600.0,10.4112,10.4205,10.4112,10.4112,17600.0
2013-08-14 12:20:00,11.21,11.21,11.19,11.19,22400.0,10.4019,10.4019,10.3834,10.3834,22400.0
2013-08-14 12:25:00,11.22,11.24,11.22,11.24,20800.0,10.4112,10.4298,10.4112,10.4298,20800.0
2013-08-14 12:30:00,11.24,11.25,11.22,11.22,29600.0,10.4298,10.4391,10.4112,10.4112,29600.0
2013-08-14 12:35:00,11.22,11.22,11.21,11.21,28000.0,10.4112,10.4112,10.4019,10.4019,28000.0
2013-08-14 12:40:00,11.2,11.21,11.2,11.2,14400.0,10.3927,10.4019,10.3927,10.3927,14400.0
2013-08-14 12:45:00,11.21,11.21,11.2,11.21,24000.0,10.4019,10.4019,10.3927,10.4019,24000.0
2013-08-14 12:50:00,11.2,11.2,11.2,11.2,800.0,10.3927,10.3927,10.3927,10.3927,800.0
2013-08-14 12:55:00,11.2,11.2,11.2,11.2,2400.0,10.3927,10.3927,10.3927,10.3927,2400.0
2013-08-14 13:00:00,11.19,11.2,11.19,11.2,10400.0,10.3834,10.3927,10.3834,10.3927,10400.0
2013-08-14 13:05:00,11.2,11.2,11.2,11.2,0.0,10.3927,10.3927,10.3927,10.3927,0.0
2013-08-14 13:10:00,11.22,11.22,11.2,11.2,6400.0,10.4112,10.4112,10.3927,10.3927,6400.0
2013-08-14 13:15:00,11.19,11.19,11.19,11.19,800.0,10.3834,10.3834,10.3834,10.3834,800.0
2013-08-14 13:20:00,11.2,11.2,11.2,11.2,800.0,10.3927,10.3927,10.3927,10.3927,800.0
2013-08-14 13:25:00,11.19,11.19,11.19,11.19,4000.0,10.3834,10.3834,10.3834,10.3834,4000.0
2013-08-14 13:30:00,11.18,11.18,11.1,11.12,88000.0,10.3741,10.3741,10.2999,10.3184,88000.0
2013-08-14 13:35:00,11.12,11.15,11.11,11.14,104800.0,10.3184,10.3463,10.3092,10.337,104800.0
2013-08-14 13:40:00,11.13,11.15,11.13,11.14,24800.0,10.3277,10.3463,10.3277,10.337,24800.0
2013-08-14 13:45:00,11.12,11.13,11.12,11.13,15200.0,10.3184,10.3277,10.3184,10.3277,15200.0
2013-08-14 13:50:00,11.13,11.15,11.13,11.15,1600.0,10.3277,10.3463,10.3277,10.3463,1600.0
2013-08-14 13:55:00,11.14,11.14,11.13,11.13,6400.0,10.337,10.337,10.3277,10.3277,6400.0
2013-08-14 14:00:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:05:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:10:00,11.18,11.18,11.15,11.15,13600.0,10.3741,10.3741,10.3463,10.3463,13600.0
2013-08-14 14:15:00,11.15,11.16,11.15,11.16,3200.0,10.3463,10.3555,10.3463,10.3555,3200.0
2013-08-14 14:20:00,11.13,11.13,11.12,11.12,17600.0,10.3277,10.3277,10.3184,10.3184,17600.0
2013-08-14 14:25:00,11.13,11.15,11.13,11.13,8000.0,10.3277,10.3463,10.3277,10.3277,8000.0
2013-08-14 14:30:00,11.12,11.15,11.12,11.14,11200.0,10.3184,10.3463,10.3184,10.337,11200.0
2013-08-14 14:35:00,11.13,11.13,11.13,11.13,4000.0,10.3277,10.3277,10.3277,10.3277,4000.0
2013-08-14 14:40:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:45:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:50:00,11.17,11.17,11.16,11.16,18400.0,10.3648,10.3648,10.3555,10.3555,18400.0
2013-08-14 14:55:00,11.15,11.16,11.15,11.16,4000.0,10.3463,10.3555,10.3463,10.3555,4000.0
2013-08-14 15:00:00,11.17,11.17,11.15,11.15,10400.0,10.3648,10.3648,10.3463,10.3463,10400.0
2013-08-14 15:05:00,11.17,11.17,11.17,11.17,3200.0,10.3648,10.3648,10.3648,10.3648,3200.0
2013-08-14 15:10:00,11.19,11.21,11.19,11.21,3200.0,10.3834,10.4019,10.3834,10.4019,3200.0
2013-08-14 15:15:00,11.22,11.23,11.22,11.22,32800.0,10.4112,10.4205,10.4112,10.4112,32800.0
2013-08-14 15:20:00,11.19,11.19,11.19,11.19,2400.0,10.3834,10.3834,10.3834,10.3834,2400.0
2013-08-14 15:25:00,11.2,11.2,11.19,11.2,5600.0,10.3927,10.3927,10.3834,10.3927,5600.0
2013-08-14 15:30:00,11.2,11.2,11.2,11.2,0.0,10.3927,10.3927,10.3927,10.3927,0.0
2013-08-14 15:35:00,11.16,11.16,11.16,11.16,8800.0,10.3555,10.3555,10.3555,10.3555,8800.0
2013-08-14 15:40:00,11.16,11.17,11.14,11.14,29600.0,10.3555,10.3648,10.337,10.337,29600.0
2013-08-14 15:45:00,11.14,11.16,11.14,11.16,3200.0,10.337,10.3555,10.337,10.3555,3200.0
2013-08-14 15:50:00,11.15,11.17,11.15,11.17,13600.0,10.3463,10.3648,10.3463,10.3648,13600.0
2013-08-14 15:55:00,11.16,11.16,11.14,11.15,50400.0,10.3555,10.3555,10.337,10.3463,50400.0
2013-08-15 09:30:00,10.9,10.9,10.81,10.81,127200.0,10.1143,10.1143,10.0308,10.0308,127200.0
2013-08-15 09:35:00,10.83,10.86,10.83,10.83,100000.0,10.0493,10.0772,10.0493,10.0493,100000.0
2013-08-15 09:40:00,10.83,10.83,10.77,10.82,39200.0,10.0493,10.0493,9.9937,10.0401,39200.0
2013-08-15 09:45:00,10.82,10.83,10.75,10.75,33600.0,10.0401,10.0493,9.9751,9.9751,33600.0
2013-08-15 09:50:00,10.75,10.76,10.74,10.74,36000.0,9.9751,9.9844,9.9658,9.9658,36000.0
2013-08-15 09:55:00,10.73,10.74,10.72,10.74,52000.0,9.9565,9.9658,9.9473,9.9658,52000.0
2013-08-15 10:00:00,10.75,10.76,10.72,10.76,18400.0,9.9751,9.9844,9.9473,9.9844,18400.0
2013-08-15 10:05:00,10.77,10.77,10.67,10.69,291200.0,9.9937,9.9937,9.9009,9.9194,291200.0
2013-08-15 10:10:00,10.69,10.69,10.66,10.69,24000.0,9.9194,9.9194,9.8916,9.9194,24000.0
2013-08-15 10:15:00,10.69,10.72,10.68,10.72,20800.0,9.9194,9.9473,9.9101,9.9473,20800.0
2013-08-15 10:20:00,10.71,10.74,10.71,10.73,54400.0,9.938,9.9658,9.938,9.9565,54400.0
2013-08-15 10:25:00,10.72,10.75,10.72,10.74,44000.0,9.9473,9.9751,9.9473,9.9658,44000.0
2013-08-15 10:30:00,10.73,10.74,10.72,10.74,35200.0,9.9565,9.9658,9.9473,9.9658,35200.0
2013-08-15 10:35:00,10.75,10.76,10.74,10.74,40000.0,9.9751,9.9844,9.9658,9.9658,40000.0
2013-08-15 10:40:00,10.74,10.74,10.7,10.72,70400.0,9.9658,9.9658,9.9287,9.9473,70400.0
2013-08-15 10:45:00,10.73,10.73,10.69,10.7,28800.0,9.9565,9.9565,9.9194,9.9287,28800.0
2013-08-15 10:50:00,10.7,10.7,10.67,10.67,21600.0,9.9287,9.9287,9.9009,9.9009,21600.0
2013-08-15 10:55:00,10.69,10.7,10.66,10.69,81600.0,9.9194,9.9287,9.8916,9.9194,81600.0
2013-08-15 11:00:00,10.7,10.7,10.7,10.7,800.0,9.9287,9.9287,9.9287,9.9287,800.0
2013-08-15 11:05:00,10.71,10.72,10.7,10.72,31200.0,9.938,9.9473,9.9287,9.9473,31200.0
2013-08-15 11:10:00,10.72,10.75,10.72,10.75,24800.0,9.9473,9.9751,9.9473,9.9751,24800.0
2013-08-15 11:15:00,10.75,10.77,10.75,10.76,10400.0,9.9751,9.9937,9.9751,9.9844,10400.0
2013-08-15 11:20:00,10.76,10.77,10.74,10.77,40000.0,9.9844,9.9937,9.9658,9.9937,40000.0
2013-08-15 11:25:00,10.77,10.78,10.77,10.78,26400.0,9.9937,10.0029,9.9937,10.0029,26400.0
2013-08-15 11:30:00,10.78,10.79,10.78,10.78,8000.0,10.0029,10.0122,10.0029,10.0029,8000.0
2013-08-15 11:35:00,10.79,10.79,10.79,10.79,1600.0,10.0122,10.0122,10.0122,10.0122,1600.0
2013-08-15 11:40:00,10.8,10.8,10.78,10.78,22400.0,10.0215,10.0215,10.0029,10.0029,22400.0
2013-08-15 11:45:00,10.78,10.79,10.78,10.78,31200.0,10.0029,10.0122,10.0029,10.0029,31200.0
2013-08-15 11:50:00,10.77,10.78,10.75,10.77,45600.0,9.9937,10.0029,9.9751,9.9937,45600.0
2013-08-15 11:55:00,10.77,10.77,10.73,10.73,8800.0,9.9937,9.9937,9.9565,9.9565,8800.0
2013-08-15 12:00:00,10.74,10.74,10.73,10.73,3200.0,9.9658,9.9658,9.9565,9.9565,3200.0
2013-08-15 12:05:00,10.72,10.75,10.72,10.75,3200.0,9.9473,9.9751,9.9473,9.9751,3200.0
2013-08-15 12:10:00,10.75,10.75,10.75,10.75,1600.0,9.9751,9.9751,9.9751,9.9751,1600.0
2013-08-15 12:15:00,10.78,10.78,10.78,10.78,3200.0,10.0029,10.0029,10.0029,10.0029,3200.0
2013-08-15 12:20:00,10.79,10.79,10.79,10.79,4800.0,10.0122,10.0122,10.0122,10.0122,4800.0
2013-08-15 12:25:00,10.78,10.78,10.77,10.77,1600.0,10.0029,10.0029,9.9937,9.9937,1600.0
2013-08-15 12:30:00,10.78,10.79,10.78,10.79,8800.0,10.0029,10.0122,10.0029,10.0122,8800.0
2013-08-15 12:35:00,10.74,10.75,10.74,10.75,2400.0,9.9658,9.9751,9.9658,9.9751,2400.0
2013-08-15 12:40:00,10.75,10.76,10.75,10.76,16800.0,9.9751,9.9844,9.9751,9.9844,16800.0
2013-08-15 12:45:00,10.73,10.73,10.73,10.73,12000.0,9.9565,9.9565,9.9565,9.9565,12000.0
2013-08-15 12:50:00,10.74,10.75,10.74,10.75,9600.0,9.9658,9.9751,9.9658,9.9751,9600.0
2013-08-15 12:55:00,10.75,10.75,10.75,10.75,11200.0,9.9751,9.9751,9.9751,9.9751,11200.0
2013-08-15 13:00:00,10.74,10.74,10.73,10.73,19200.0,9.9658,9.9658,9.9565,9.9565,19200.0
2013-08-15 13:05:00,10.72,10.72,10.7,10.71,20000.0,9.9473,9.9473,9.9287,9.938,20000.0
2013-08-15 13:10:00,10.71,10.71,10.66,10.67,28000.0,9.938,9.938,9.8916,9.9009,28000.0
2013-08-15 13:15:00,10.67,10.69,10.64,10.69,84800.0,9.9009,9.9194,9.873,9.9194,84800.0
2013-08-15 13:20:00,10.68,10.68,10.67,10.67,13600.0,9.9101,9.9101,9.9009,9.9009,13600.0
2013-08-15 13:25:00,10.67,10.67,10.67,10.67,800.0,9.9009,9.9009,9.9009,9.9009,800.0
2013-08-15 13:30:00,10.67,10.7,10.67,10.7,132800.0,9.9009,9.9287,9.9009,9.9287,132800.0
2013-08-15 13:35:00,10.7,10.71,10.68,10.68,8800.0,9.9287,9.938,9.9101,9.9101,8800.0
2013-08-15 13:40:00,10.69,10.69,10.69,10.69,4000.0,9.9194,9.9194,9.9194,9.9194,4000.0
2013-08-15 13:45:00,10.71,10.71,10.7,10.7,2400.0,9.938,9.938,9.9287,9.9287,2400.0
2013-08-15 13:50:00,10.7,10.71,10.7,10.7,39200.0,9.9287,9.938,9.9287,9.9287,39200.0
2013-08-15 13:55:00,10.7,10.7,10.7,10.7,0.0,9.9287,9.9287,9.9287,9.9287,0.0
2013-08-15 14:00:00,10.68,10.69,10.68,10.69,6400.0,9.9101,9.9194,9.9101,9.9194,6400.0
2013-08-15 14:05:00,10.68,10.68,10.66,10.66,2400.0,9.9101,9.9101,9.8916,9.8916,2400.0
2013-08-15 14:10:00,10.68,10.68,10.64,10.65,50400.0,9.9101,9.9101,9.873,9.8823,50400.0
2013-08-15 14:15:00,10.63,10.66,10.63,10.66,16800.0,9.8638,9.8916,9.8638,9.8916,16800.0
2013-08-15 14:20:00,10.67,10.7,10.67,10.7,4000.0,9.9009,9.9287,9.9009,9.9287,4000.0
2013-08-15 14:25:00,10.72,10.72,10.72,10.72,1600.0,9.9473,9.9473,9.9473,9.9473,1600.0
2013-08-15 14:30:00,10.71,10.73,10.71,10.72,16800.0,9.938,9.9565,9.938,9.9473,16800.0
2013-08-15 14:35:00,10.74,10.74,10.72,10.72,10400.0,9.9658,9.9658,9.9473,9.9473,10400.0
2013-08-15 14:40:00,10.72,10.72,10.71,10.71,3200.0,9.9473,9.9473,9.938,9.938,3200.0
2013-08-15 14:45:00,10.74,10.74,10.73,10.73,21600.0,9.9658,9.9658,9.9565,9.9565,21600.0
2013-08-15 14:50:00,10.7,10.71,10.69,10.71,5600.0,9.9287,9.938,9.9194,9.938,5600.0
2013-08-15 14:55:00,10.71,10.72,10.71,10.72,44000.0,9.938,9.9473,9.938,9.9473,44000.0
2013-08-15 15:00:00,10.71,10.71,10.69,10.69,23200.0,9.938,9.938,9.9194,9.9194,23200.0
2013-08-15 15:05:00,10.71,10.71,10.71,10.71,10400.0,9.938,9.938,9.938,9.938,10400.0
2013-08-15 15:10:00,10.69,10.69,10.66,10.66,14400.0,9.9194,9.9194,9.8916,9.8916,14400.0
2013-08-15 15:15:00,10.66,10.67,10.64,10.64,20000.0,9.8916,9.9009,9.873,9.873,20000.0
2013-08-15 15:20:00,10.65,10.65,10.65,10.65,2400.0,9.8823,9.8823,9.8823,9.8823,2400.0
2013-08-15 15:25:00,10.65,10.66,10.64,10.66,34400.0,9.8823,9.8916,9.873,9.8916,34400.0
2013-08-15 15:30:00,10.66,10.67,10.66,10.67,28000.0,9.8916,9.9009,9.8916,9.9009,28000.0
2013-08-15 15:35:00,10.66,10.67,10.66,10.67,19200.0,9.8916,9.9009,9.8916,9.9009,19200.0
2013-08-15 15:40:00,10.67,10.67,10.65,10.67,4000.0,9.9009,9.9009,9.8823,9.9009,4000.0
2013-08-15 15:45:00,10.69,10.71,10.69,10.69,19200.0,9.9194,9.938,9.9194,9.9194,19200.0
2013-08-15 15:50:00,10.69,10.69,10.68,10.69,32000.0,9.9194,9.9194,9.9101,9.9194,32000.0
2013-08-15 15:55:00,10.68,10.69,10.67,10.67,69600.0,9.9101,9.9194,9.9009,9.9009,69600.0
2013-08-16 09:30:00,10.66,10.66,10.61,10.61,51200.0,9.8916,9.8916,9.8452,9.8452,51200.0
2013-08-16 09:35:00,10.61,10.64,10.6,10.64,13600.0,9.8452,9.873,9.8359,9.873,13600.0
2013-08-16 09:40:00,10.65,10.65,10.63,10.63,9600.0,9.8823,9.8823,9.8638,9.8638,9600.0
2013-08-16 09:45:00,10.63,10.68,10.63,10.68,47200.0,9.8638,9.9101,9.8638,9.9101,47200.0
2013-08-16 09:50:00,10.68,10.68,10.68,10.68,9600.0,9.9101,9.9101,9.9101,9.9101,9600.0
2013-08-16 09:55:00,10.68,10.68,10.65,10.66,56000.0,9.9101,9.9101,9.8823,9.8916,56000.0
2013-08-16 10:00:00,10.7,10.71,10.69,10.69,27200.0,9.9287,9.938,9.9194,9.9194,27200.0
2013-08-16 10:05:00,10.71,10.71,10.7,10.71,20800.0,9.938,9.938,9.9287,9.938,20800.0
2013-08-16 10:10:00,10.7,10.71,10.68,10.7,23200.0,9.9287,9.938,9.9101,9.9287,23200.0
2013-08-16 10:15:00,10.69,10.69,10.68,10.68,12000.0,9.9194,9.9194,9.9101,9.9101,12000.0
2013-08-16 10:20:00,10.66,10.66,10.66,10.66,8000.0,9.8916,9.8916,9.8916,9.8916,8000.0
2013-08-16 10:25:00,10.64,10.68,10.64,10.68,5600.0,9.873,9.9101,9.873,9.9101,5600.0
2013-08-16 10:30:00,10.68,10.7,10.67,10.7,33600.0,9.9101,9.9287,9.9009,9.9287,33600.0
2013-08-16 10:35:00,10.71,10.71,10.7,10.7,9600.0,9.938,9.938,9.9287,9.9287,9600.0
2013-08-16 10:40:00,10.7,10.7,10.7,10.7,0.0,9.9287,9.9287,9.9287,9.9287,0.0
2013-08-16 10:45:00,10.7,10.7,10.7,10.7,1600.0,9.9287,9.9287,9.9287,9.9287,1600.0
2013-08-16 10:50:00,10.7,10.7,10.7,10.7,0.0,9.9287,9.9287,9.9287,9.9287,0.0
2013-08-16 10:55:00,10.72,10.72,10.71,10.71,21600.0,9.9473,9.9473,9.938,9.938,21600.0
2013-08-16 11:00:00,10.71,10.71,10.71,10.71,9600.0,9.938,9.938,9.938,9.938,9600.0
2013-08-16 11:05:00,10.71,10.71,10.69,10.69,9600.0,9.938,9.938,9.9194,9.9194,9600.0
2013-08-16 11:10:00,10.69,10.7,10.69,10.69,12000.0,9.9194,9.9287,9.9194,9.9194,12000.0
2013-08-16 11:15:00,10.69,10.69,10.69,10.69,800.0,9.9194,9.9194,9.9194,9.9194,800.0
2013-08-16 11:20:00,10.69,10.69,10.69,10.69,0.0,9.9194,9.9194,9.9194,9.9194,0.0
2013-08-16 11:25:00,10.67,10.67,10.66,10.66,4000.0,9.9009,9.9009,9.8916,9.8916,4000.0
2013-08-16 11:30:00,10.66,10.66,10.66,10.66,800.0,9.8916,9.8916,9.8916,9.8916,800.0
2013-08-16 11:35:00,10.66,10.66,10.66,10.66,0.0,9.8916,9.8916,9.8916,9.8916,0.0
2013-08-16 11:40:00,10.66,10.66,10.66,10.66,0.0,9.8916,9.8916,9.8916,9.8916,0.0
2013-08-16 11:45:00,10.69,10.69,10.68,10.68,19200.0,9.9194,9.9194,9.9101,9.9101,19200.0
2013-08-16 11:50:00,10.68,10.68,10.68,10.68,0.0,9.9101,9.9101,9.9101,9.9101,0.0
2013-08-16 11:55:00,10.69,10.7,10.69,10.69,11200.0,9.9194,9.9287,9.9194,9.9194,11200.0
2013-08-16 12:00:00,10.69,10.69,10.68,10.68,13600.0,9.9194,9.9194,9.9101,9.9101,13600.0
2013-08-16 12:05:00,10.68,10.68,10.68,10.68,4800.0,9.9101,9.9101,9.9101,9.9101,4800.0
2013-08-16 12:10:00,10.68,10.68,10.68,10.68,0.0,9.9101,9.9101,9.9101,9.9101,0.0
2013-08-16 12:15:00,10.69,10.69,10.69,10.69,800.0,9.9194,9.9194,9.9194,9.9194,800.0
2013-08-16 12:20:00,10.67,10.67,10.67,10.67,3200.0,9.9009,9.9009,9.9009,9.9009,3200.0
2013-08-16 12:25:00,10.65,10.65,10.65,10.65,800.0,9.8823,9.8823,9.8823,9.8823,800.0
2013-08-16 12:30:00,10.65,10.65,10.65,10.65,0.0,9.8823,9.8823,9.8823,9.8823,0.0
2013-08-16 12:35:00,10.65,10.65,10.65,10.65,0.0,9.8823,9.8823,9.8823,9.8823,0.0
2013-08-16 12:40:00,10.64,10.64,10.64,10.64,9600.0,9.873,9.873,9.873,9.873,9600.0
2013-08-16 12:45:00,10.64,10.64,10.61,10.63,24800.0,9.873,9.873,9.8452,9.8638,24800.0
2013-08-16 12:50:00,10.62,10.64,10.62,10.64,20800.0,9.8545,9.873,9.8545,9.873,20800.0
2013-08-16 12:55:00,10.63,10.63,10.63,10.63,1600.0,9.8638,9.8638,9.8638,9.8638,1600.0
2013-08-16 13:00:00,10.62,10.62,10.62,10.62,8800.0,9.8545,9.8545,9.8545,9.8545,8800.0
2013-08-16 13:05:00,10.61,10.61,10.6,10.6,17600.0,9.8452,9.8452,9.8359,9.8359,17600.0
2013-08-16 13:10:00,10.59,10.59,10.59,10.59,4800.0,9.8266,9.8266,9.8266,9.8266,4800.0
2013-08-16 13:15:00,10.59,10.61,10.59,10.6,16800.0,9.8266,9.8452,9.8266,9.8359,16800.0
2013-08-16 13:20:00,10.58,10.59,10.58,10.59,1600.0,9.8174,9.8266,9.8174,9.8266,1600.0
2013-08-16 13:25:00,10.59,10.59,10.58,10.58,4800.0,9.8266,9.8266,9.8174,9.8174,4800.0
2013-08-16 13:30:00,10.58,10.59,10.58,10.59,24000.0,9.8174,9.8266,9.8174,9.8266,24000.0
2013-08-16 13:35:00,10.59,10.59,10.57,10.57,13600.0,9.8266,9.8266,9.8081,9.8081,13600.0
2013-08-16 13:40:00,10.56,10.57,10.55,10.57,34400.0,9.7988,9.8081,9.7895,9.8081,34400.0
2013-08-16 13:45:00,10.56,10.56,10.56,10.56,20000.0,9.7988,9.7988,9.7988,9.7988,20000.0
2013-08-16 13:50:00,10.56,10.56,10.56,10.56,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2013-08-16 13:55:00,10.56,10.56,10.56,10.56,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2013-08-16 14:00:00,10.56,10.56,10.56,10.56,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2013-08-16 14:05:00,10.6,10.6,10.59,10.59,12000.0,9.8359,9.8359,9.8266,9.8266,12000.0
2013-08-16 14:10:00,10.59,10.59,10.59,10.59,800.0,9.8266,9.8266,9.8266,9.8266,800.0
2013-08-16 14:15:00,10.58,10.58,10.55,10.56,26400.0,9.8174,9.8174,9.7895,9.7988,26400.0
2013-08-16 14:20:00,10.57,10.58,10.57,10.57,11200.0,9.8081,9.8174,9.8081,9.8081,11200.0
2013-08-16 14:25:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-16 14:30:00,10.58,10.58,10.57,10.57,3200.0,9.8174,9.8174,9.8081,9.8081,3200.0
2013-08-16 14:35:00,10.57,10.6,10.57,10.59,3200.0,9.8081,9.8359,9.8081,9.8266,3200.0
2013-08-16 14:40:00,10.59,10.59,10.59,10.59,5600.0,9.8266,9.8266,9.8266,9.8266,5600.0
2013-08-16 14:45:00,10.6,10.62,10.6,10.62,9600.0,9.8359,9.8545,9.8359,9.8545,9600.0
2013-08-16 14:50:00,10.62,10.67,10.62,10.67,41600.0,9.8545,9.9009,9.8545,9.9009,41600.0
2013-08-16 14:55:00,10.65,10.65,10.64,10.64,5600.0,9.8823,9.8823,9.873,9.873,5600.0
2013-08-16 15:00:00,10.65,10.66,10.65,10.66,1600.0,9.8823,9.8916,9.8823,9.8916,1600.0
2013-08-16 15:05:00,10.67,10.67,10.66,10.66,14400.0,9.9009,9.9009,9.8916,9.8916,14400.0
2013-08-16 15:10:00,10.66,10.66,10.64,10.64,15200.0,9.8916,9.8916,9.873,9.873,15200.0
2013-08-16 15:15:00,10.64,10.64,10.64,10.64,0.0,9.873,9.873,9.873,9.873,0.0
2013-08-16 15:20:00,10.63,10.63,10.63,10.63,2400.0,9.8638,9.8638,9.8638,9.8638,2400.0
2013-08-16 15:25:00,10.63,10.63,10.63,10.63,0.0,9.8638,9.8638,9.8638,9.8638,0.0
2013-08-16 15:30:00,10.65,10.66,10.65,10.66,2400.0,9.8823,9.8916,9.8823,9.8916,2400.0
2013-08-16 15:35:00,10.68,10.68,10.68,10.68,4000.0,9.9101,9.9101,9.9101,9.9101,4000.0
2013-08-16 15:40:00,10.66,10.66,10.66,10.66,9600.0,9.8916,9.8916,9.8916,9.8916,9600.0
2013-08-16 15:45:00,10.64,10.64,10.64,10.64,3200.0,9.873,9.873,9.873,9.873,3200.0
2013-08-16 15:50:00,10.65,10.65,10.63,10.63,11200.0,9.8823,9.8823,9.8638,9.8638,11200.0
2013-08-16 15:55:00,10.63,10.64,10.61,10.62,46400.0,9.8638,9.873,9.8452,9.8545,46400.0
2013-08-19 09:30:00,10.55,10.55,10.51,10.53,156000.0,9.7895,9.7895,9.7524,9.771,156000.0
2013-08-19 09:35:00,10.56,10.59,10.56,10.56,34400.0,9.7988,9.8266,9.7988,9.7988,34400.0
2013-08-19 09:40:00,10.58,10.6,10.57,10.59,35200.0,9.8174,9.8359,9.8081,9.8266,35200.0
2013-08-19 09:45:00,10.58,10.59,10.58,10.59,33600.0,9.8174,9.8266,9.8174,9.8266,33600.0
2013-08-19 09:50:00,10.6,10.6,10.56,10.59,13600.0,9.8359,9.8359,9.7988,9.8266,13600.0
2013-08-19 09:55:00,10.6,10.62,10.6,10.62,26400.0,9.8359,9.8545,9.8359,9.8545,26400.0
2013-08-19 10:00:00,10.65,10.65,10.64,10.64,14400.0,9.8823,9.8823,9.873,9.873,14400.0
2013-08-19 10:05:00,10.63,10.64,10.63,10.64,5600.0,9.8638,9.873,9.8638,9.873,5600.0
2013-08-19 10:10:00,10.62,10.62,10.6,10.6,3200.0,9.8545,9.8545,9.8359,9.8359,3200.0
2013-08-19 10:15:00,10.62,10.62,10.62,10.62,800.0,9.8545,9.8545,9.8545,9.8545,800.0
2013-08-19 10:20:00,10.61,10.61,10.61,10.61,4000.0,9.8452,9.8452,9.8452,9.8452,4000.0
2013-08-19 10:25:00,10.59,10.59,10.59,10.59,800.0,9.8266,9.8266,9.8266,9.8266,800.0
2013-08-19 10:30:00,10.59,10.6,10.59,10.6,7200.0,9.8266,9.8359,9.8266,9.8359,7200.0
2013-08-19 10:35:00,10.61,10.62,10.61,10.61,8800.0,9.8452,9.8545,9.8452,9.8452,8800.0
2013-08-19 10:40:00,10.63,10.63,10.63,10.63,12000.0,9.8638,9.8638,9.8638,9.8638,12000.0
2013-08-19 10:45:00,10.64,10.64,10.64,10.64,2400.0,9.873,9.873,9.873,9.873,2400.0
2013-08-19 10:50:00,10.64,10.64,10.64,10.64,0.0,9.873,9.873,9.873,9.873,0.0
2013-08-19 10:55:00,10.61,10.61,10.61,10.61,1600.0,9.8452,9.8452,9.8452,9.8452,1600.0
2013-08-19 11:00:00,10.62,10.62,10.61,10.61,11200.0,9.8545,9.8545,9.8452,9.8452,11200.0
2013-08-19 11:05:00,10.6,10.6,10.6,10.6,6400.0,9.8359,9.8359,9.8359,9.8359,6400.0
2013-08-19 11:10:00,10.61,10.62,10.61,10.62,2400.0,9.8452,9.8545,9.8452,9.8545,2400.0
2013-08-19 11:15:00,10.59,10.59,10.59,10.59,5600.0,9.8266,9.8266,9.8266,9.8266,5600.0
2013-08-19 11:20:00,10.59,10.59,10.59,10.59,4000.0,9.8266,9.8266,9.8266,9.8266,4000.0
2013-08-19 11:25:00,10.58,10.58,10.58,10.58,5600.0,9.8174,9.8174,9.8174,9.8174,5600.0
2013-08-19 11:30:00,10.57,10.57,10.56,10.57,8800.0,9.8081,9.8081,9.7988,9.8081,8800.0
2013-08-19 11:35:00,10.58,10.58,10.56,10.56,45600.0,9.8174,9.8174,9.7988,9.7988,45600.0
2013-08-19 11:40:00,10.59,10.59,10.59,10.59,1600.0,9.8266,9.8266,9.8266,9.8266,1600.0
2013-08-19 11:45:00,10.58,10.58,10.58,10.58,1600.0,9.8174,9.8174,9.8174,9.8174,1600.0
2013-08-19 11:50:00,10.57,10.57,10.57,10.57,5600.0,9.8081,9.8081,9.8081,9.8081,5600.0
2013-08-19 11:55:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-19 12:00:00,10.57,10.57,10.56,10.56,4000.0,9.8081,9.8081,9.7988,9.7988,4000.0
2013-08-19 12:05:00,10.57,10.57,10.57,10.57,800.0,9.8081,9.8081,9.8081,9.8081,800.0
2013-08-19 12:10:00,10.59,10.59,10.59,10.59,800.0,9.8266,9.8266,9.8266,9.8266,800.0
2013-08-19 12:15:00,10.6,10.6,10.6,10.6,800.0,9.8359,9.8359,9.8359,9.8359,800.0
2013-08-19 12:20:00,10.59,10.59,10.58,10.58,2400.0,9.8266,9.8266,9.8174,9.8174,2400.0
2013-08-19 12:25:00,10.58,10.58,10.58,10.58,0.0,9.8174,9.8174,9.8174,9.8174,0.0
2013-08-19 12:30:00,10.57,10.57,10.57,10.57,3200.0,9.8081,9.8081,9.8081,9.8081,3200.0
2013-08-19 12:35:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-19 12:40:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-19 12:45:00,10.59,10.59,10.59,10.59,1600.0,9.8266,9.8266,9.8266,9.8266,1600.0
2013-08-19 12:50:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-08-19 12:55:00,10.6,10.6,10.6,10.6,9600.0,9.8359,9.8359,9.8359,9.8359,9600.0
2013-08-19 13:00:00,10.6,10.6,10.6,10.6,1600.0,9.8359,9.8359,9.8359,9.8359,1600.0
2013-08-19 13:05:00,10.58,10.58,10.57,10.57,11200.0,9.8174,9.8174,9.8081,9.8081,11200.0
2013-08-19 13:10:00,10.58,10.58,10.57,10.58,10400.0,9.8174,9.8174,9.8081,9.8174,10400.0
2013-08-19 13:15:00,10.57,10.57,10.57,10.57,800.0,9.8081,9.8081,9.8081,9.8081,800.0
2013-08-19 13:20:00,10.56,10.56,10.55,10.55,12800.0,9.7988,9.7988,9.7895,9.7895,12800.0
2013-08-19 13:25:00,10.55,10.55,10.54,10.54,1600.0,9.7895,9.7895,9.7802,9.7802,1600.0
2013-08-19 13:30:00,10.53,10.54,10.51,10.51,26400.0,9.771,9.7802,9.7524,9.7524,26400.0
2013-08-19 13:35:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-19 13:40:00,10.51,10.52,10.51,10.52,8800.0,9.7524,9.7617,9.7524,9.7617,8800.0
2013-08-19 13:45:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-19 13:50:00,10.53,10.54,10.53,10.53,5600.0,9.771,9.7802,9.771,9.771,5600.0
2013-08-19 13:55:00,10.54,10.54,10.54,10.54,1600.0,9.7802,9.7802,9.7802,9.7802,1600.0
2013-08-19 14:00:00,10.55,10.55,10.53,10.53,5600.0,9.7895,9.7895,9.771,9.771,5600.0
2013-08-19 14:05:00,10.53,10.54,10.52,10.53,14400.0,9.771,9.7802,9.7617,9.771,14400.0
2013-08-19 14:10:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-08-19 14:15:00,10.54,10.55,10.54,10.55,18400.0,9.7802,9.7895,9.7802,9.7895,18400.0
2013-08-19 14:20:00,10.54,10.54,10.53,10.53,5600.0,9.7802,9.7802,9.771,9.771,5600.0
2013-08-19 14:25:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-19 14:30:00,10.52,10.52,10.51,10.51,16000.0,9.7617,9.7617,9.7524,9.7524,16000.0
2013-08-19 14:35:00,10.51,10.52,10.51,10.52,16800.0,9.7524,9.7617,9.7524,9.7617,16800.0
2013-08-19 14:40:00,10.51,10.52,10.51,10.52,9600.0,9.7524,9.7617,9.7524,9.7617,9600.0
2013-08-19 14:45:00,10.52,10.52,10.52,10.52,2400.0,9.7617,9.7617,9.7617,9.7617,2400.0
2013-08-19 14:50:00,10.53,10.53,10.51,10.51,4000.0,9.771,9.771,9.7524,9.7524,4000.0
2013-08-19 14:55:00,10.53,10.53,10.53,10.53,800.0,9.771,9.771,9.771,9.771,800.0
2013-08-19 15:00:00,10.52,10.52,10.51,10.51,35200.0,9.7617,9.7617,9.7524,9.7524,35200.0
2013-08-19 15:05:00,10.5,10.51,10.49,10.49,34400.0,9.7431,9.7524,9.7338,9.7338,34400.0
2013-08-19 15:10:00,10.49,10.49,10.48,10.48,9600.0,9.7338,9.7338,9.7246,9.7246,9600.0
2013-08-19 15:15:00,10.49,10.52,10.49,10.52,2400.0,9.7338,9.7617,9.7338,9.7617,2400.0
2013-08-19 15:20:00,10.5,10.5,10.5,10.5,3200.0,9.7431,9.7431,9.7431,9.7431,3200.0
2013-08-19 15:25:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-19 15:30:00,10.49,10.49,10.49,10.49,2400.0,9.7338,9.7338,9.7338,9.7338,2400.0
2013-08-19 15:35:00,10.49,10.49,10.49,10.49,4800.0,9.7338,9.7338,9.7338,9.7338,4800.0
2013-08-19 15:40:00,10.47,10.47,10.45,10.46,15200.0,9.7153,9.7153,9.6967,9.706,15200.0
2013-08-19 15:45:00,10.47,10.48,10.46,10.47,20000.0,9.7153,9.7246,9.706,9.7153,20000.0
2013-08-19 15:50:00,10.47,10.47,10.45,10.45,12800.0,9.7153,9.7153,9.6967,9.6967,12800.0
2013-08-19 15:55:00,10.46,10.48,10.45,10.45,17600.0,9.706,9.7246,9.6967,9.6967,17600.0
2013-08-20 09:30:00,10.48,10.48,10.46,10.46,46400.0,9.7246,9.7246,9.706,9.706,46400.0
2013-08-20 09:35:00,10.43,10.46,10.43,10.46,89600.0,9.6782,9.706,9.6782,9.706,89600.0
2013-08-20 09:40:00,10.45,10.45,10.43,10.43,33600.0,9.6967,9.6967,9.6782,9.6782,33600.0
2013-08-20 09:45:00,10.41,10.44,10.41,10.44,57600.0,9.6596,9.6874,9.6596,9.6874,57600.0
2013-08-20 09:50:00,10.46,10.46,10.45,10.46,33600.0,9.706,9.706,9.6967,9.706,33600.0
2013-08-20 09:55:00,10.46,10.47,10.44,10.45,36800.0,9.706,9.7153,9.6874,9.6967,36800.0
2013-08-20 10:00:00,10.48,10.49,10.48,10.49,3200.0,9.7246,9.7338,9.7246,9.7338,3200.0
2013-08-20 10:05:00,10.48,10.48,10.48,10.48,1600.0,9.7246,9.7246,9.7246,9.7246,1600.0
2013-08-20 10:10:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-08-20 10:15:00,10.47,10.47,10.47,10.47,800.0,9.7153,9.7153,9.7153,9.7153,800.0
2013-08-20 10:20:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-08-20 10:25:00,10.51,10.51,10.5,10.5,11200.0,9.7524,9.7524,9.7431,9.7431,11200.0
2013-08-20 10:30:00,10.5,10.5,10.5,10.5,24800.0,9.7431,9.7431,9.7431,9.7431,24800.0
2013-08-20 10:35:00,10.5,10.54,10.5,10.54,46400.0,9.7431,9.7802,9.7431,9.7802,46400.0
2013-08-20 10:40:00,10.53,10.53,10.53,10.53,5600.0,9.771,9.771,9.771,9.771,5600.0
2013-08-20 10:45:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 10:50:00,10.53,10.55,10.53,10.53,17600.0,9.771,9.7895,9.771,9.771,17600.0
2013-08-20 10:55:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 11:00:00,10.53,10.54,10.53,10.54,6400.0,9.771,9.7802,9.771,9.7802,6400.0
2013-08-20 11:05:00,10.54,10.54,10.54,10.54,800.0,9.7802,9.7802,9.7802,9.7802,800.0
2013-08-20 11:10:00,10.54,10.54,10.54,10.54,8000.0,9.7802,9.7802,9.7802,9.7802,8000.0
2013-08-20 11:15:00,10.52,10.52,10.52,10.52,2400.0,9.7617,9.7617,9.7617,9.7617,2400.0
2013-08-20 11:20:00,10.54,10.54,10.54,10.54,8000.0,9.7802,9.7802,9.7802,9.7802,8000.0
2013-08-20 11:25:00,10.53,10.53,10.53,10.53,9600.0,9.771,9.771,9.771,9.771,9600.0
2013-08-20 11:30:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 11:35:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 11:40:00,10.56,10.56,10.56,10.56,10400.0,9.7988,9.7988,9.7988,9.7988,10400.0
2013-08-20 11:45:00,10.57,10.58,10.57,10.58,3200.0,9.8081,9.8174,9.8081,9.8174,3200.0
2013-08-20 11:50:00,10.56,10.57,10.56,10.57,8800.0,9.7988,9.8081,9.7988,9.8081,8800.0
2013-08-20 11:55:00,10.56,10.56,10.56,10.56,800.0,9.7988,9.7988,9.7988,9.7988,800.0
2013-08-20 12:00:00,10.58,10.58,10.57,10.58,6400.0,9.8174,9.8174,9.8081,9.8174,6400.0
2013-08-20 12:05:00,10.57,10.58,10.57,10.57,4800.0,9.8081,9.8174,9.8081,9.8081,4800.0
2013-08-20 12:10:00,10.56,10.57,10.56,10.57,2400.0,9.7988,9.8081,9.7988,9.8081,2400.0
2013-08-20 12:15:00,10.57,10.57,10.57,10.57,24800.0,9.8081,9.8081,9.8081,9.8081,24800.0
2013-08-20 12:20:00,10.58,10.58,10.56,10.56,5600.0,9.8174,9.8174,9.7988,9.7988,5600.0
2013-08-20 12:25:00,10.56,10.56,10.56,10.56,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2013-08-20 12:30:00,10.54,10.54,10.54,10.54,2400.0,9.7802,9.7802,9.7802,9.7802,2400.0
2013-08-20 12:35:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-08-20 12:40:00,10.54,10.54,10.52,10.52,4800.0,9.7802,9.7802,9.7617,9.7617,4800.0
2013-08-20 12:45:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-20 12:50:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-20 12:55:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-20 13:00:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-20 13:05:00,10.56,10.57,10.56,10.57,2400.0,9.7988,9.8081,9.7988,9.8081,2400.0
2013-08-20 13:10:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:15:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:20:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:25:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:30:00,10.55,10.55,10.54,10.54,14400.0,9.7895,9.7895,9.7802,9.7802,14400.0
2013-08-20 13:35:00,10.56,10.56,10.55,10.55,54400.0,9.7988,9.7988,9.7895,9.7895,54400.0
2013-08-20 13:40:00,10.55,10.55,10.54,10.54,3200.0,9.7895,9.7895,9.7802,9.7802,3200.0
2013-08-20 13:45:00,10.55,10.55,10.55,10.55,1600.0,9.7895,9.7895,9.7895,9.7895,1600.0
2013-08-20 13:50:00,10.55,10.55,10.55,10.55,0.0,9.7895,9.7895,9.7895,9.7895,0.0
2013-08-20 13:55:00,10.56,10.56,10.56,10.56,1600.0,9.7988,9.7988,9.7988,9.7988,1600.0
2013-08-20 14:00:00,10.56,10.56,10.56,10.56,13600.0,9.7988,9.7988,9.7988,9.7988,13600.0
2013-08-20 14:05:00,10.56,10.56,10.55,10.55,1600.0,9.7988,9.7988,9.7895,9.7895,1600.0
2013-08-20 14:10:00,10.54,10.55,10.54,10.55,10400.0,9.7802,9.7895,9.7802,9.7895,10400.0
2013-08-20 14:15:00,10.54,10.54,10.54,10.54,8800.0,9.7802,9.7802,9.7802,9.7802,8800.0
2013-08-20 14:20:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-08-20 14:25:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 14:30:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 14:35:00,10.54,10.54,10.53,10.53,10400.0,9.7802,9.7802,9.771,9.771,10400.0
2013-08-20 14:40:00,10.53,10.54,10.53,10.53,4000.0,9.771,9.7802,9.771,9.771,4000.0
2013-08-20 14:45:00,10.52,10.53,10.51,10.53,4000.0,9.7617,9.771,9.7524,9.771,4000.0
2013-08-20 14:50:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 14:55:00,10.53,10.53,10.52,10.52,4000.0,9.771,9.771,9.7617,9.7617,4000.0
2013-08-20 15:00:00,10.53,10.53,10.52,10.52,1600.0,9.771,9.771,9.7617,9.7617,1600.0
2013-08-20 15:05:00,10.53,10.53,10.53,10.53,2400.0,9.771,9.771,9.771,9.771,2400.0
2013-08-20 15:10:00,10.53,10.53,10.53,10.53,800.0,9.771,9.771,9.771,9.771,800.0
2013-08-20 15:15:00,10.54,10.54,10.54,10.54,800.0,9.7802,9.7802,9.7802,9.7802,800.0
2013-08-20 15:20:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-20 15:25:00,10.53,10.53,10.53,10.53,2400.0,9.771,9.771,9.771,9.771,2400.0
2013-08-20 15:30:00,10.54,10.56,10.54,10.55,182400.0,9.7802,9.7988,9.7802,9.7895,182400.0
2013-08-20 15:35:00,10.53,10.54,10.52,10.52,16800.0,9.771,9.7802,9.7617,9.7617,16800.0
2013-08-20 15:40:00,10.52,10.53,10.51,10.51,49600.0,9.7617,9.771,9.7524,9.7524,49600.0
2013-08-20 15:45:00,10.51,10.51,10.48,10.49,63200.0,9.7524,9.7524,9.7246,9.7338,63200.0
2013-08-20 15:50:00,10.49,10.49,10.48,10.48,49600.0,9.7338,9.7338,9.7246,9.7246,49600.0
2013-08-20 15:55:00,10.48,10.48,10.44,10.45,92000.0,9.7246,9.7246,9.6874,9.6967,92000.0
2013-08-21 09:30:00,10.4,10.4,10.37,10.38,63200.0,9.6503,9.6503,9.6225,9.6318,63200.0
2013-08-21 09:35:00,10.37,10.41,10.35,10.41,31200.0,9.6225,9.6596,9.6039,9.6596,31200.0
2013-08-21 09:40:00,10.41,10.42,10.4,10.42,23200.0,9.6596,9.6689,9.6503,9.6689,23200.0
2013-08-21 09:45:00,10.42,10.42,10.4,10.41,41600.0,9.6689,9.6689,9.6503,9.6596,41600.0
2013-08-21 09:50:00,10.41,10.41,10.36,10.39,36000.0,9.6596,9.6596,9.6132,9.6411,36000.0
2013-08-21 09:55:00,10.35,10.38,10.35,10.37,27200.0,9.6039,9.6318,9.6039,9.6225,27200.0
2013-08-21 10:00:00,10.39,10.39,10.38,10.39,37600.0,9.6411,9.6411,9.6318,9.6411,37600.0
2013-08-21 10:05:00,10.38,10.39,10.38,10.38,30400.0,9.6318,9.6411,9.6318,9.6318,30400.0
2013-08-21 10:10:00,10.34,10.34,10.32,10.32,13600.0,9.5947,9.5947,9.5761,9.5761,13600.0
2013-08-21 10:15:00,10.32,10.36,10.32,10.35,8000.0,9.5761,9.6132,9.5761,9.6039,8000.0
2013-08-21 10:20:00,10.39,10.39,10.39,10.39,800.0,9.6411,9.6411,9.6411,9.6411,800.0
2013-08-21 10:25:00,10.38,10.38,10.38,10.38,8000.0,9.6318,9.6318,9.6318,9.6318,8000.0
2013-08-21 10:30:00,10.36,10.36,10.36,10.36,800.0,9.6132,9.6132,9.6132,9.6132,800.0
2013-08-21 10:35:00,10.34,10.36,10.34,10.36,17600.0,9.5947,9.6132,9.5947,9.6132,17600.0
2013-08-21 10:40:00,10.38,10.38,10.38,10.38,16000.0,9.6318,9.6318,9.6318,9.6318,16000.0
2013-08-21 10:45:00,10.38,10.38,10.37,10.38,8000.0,9.6318,9.6318,9.6225,9.6318,8000.0
2013-08-21 10:50:00,10.38,10.38,10.36,10.36,4000.0,9.6318,9.6318,9.6132,9.6132,4000.0
2013-08-21 10:55:00,10.36,10.36,10.36,10.36,800.0,9.6132,9.6132,9.6132,9.6132,800.0
2013-08-21 11:00:00,10.36,10.36,10.36,10.36,800.0,9.6132,9.6132,9.6132,9.6132,800.0
2013-08-21 11:05:00,10.36,10.37,10.35,10.35,21600.0,9.6132,9.6225,9.6039,9.6039,21600.0
2013-08-21 11:10:00,10.35,10.35,10.34,10.35,24000.0,9.6039,9.6039,9.5947,9.6039,24000.0
2013-08-21 11:15:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-21 11:20:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-21 11:25:00,10.34,10.34,10.31,10.31,35200.0,9.5947,9.5947,9.5668,9.5668,35200.0
2013-08-21 11:30:00,10.33,10.33,10.32,10.32,9600.0,9.5854,9.5854,9.5761,9.5761,9600.0
2013-08-21 11:35:00,10.34,10.34,10.31,10.31,17600.0,9.5947,9.5947,9.5668,9.5668,17600.0
2013-08-21 11:40:00,10.31,10.32,10.3,10.32,19200.0,9.5668,9.5761,9.5575,9.5761,19200.0
2013-08-21 11:45:00,10.32,10.32,10.28,10.29,13600.0,9.5761,9.5761,9.539,9.5483,13600.0
2013-08-21 11:50:00,10.28,10.28,10.28,10.28,8800.0,9.539,9.539,9.539,9.539,8800.0
2013-08-21 11:55:00,10.28,10.3,10.28,10.3,20800.0,9.539,9.5575,9.539,9.5575,20800.0
2013-08-21 12:00:00,10.3,10.3,10.3,10.3,15200.0,9.5575,9.5575,9.5575,9.5575,15200.0
2013-08-21 12:05:00,10.29,10.3,10.29,10.3,8800.0,9.5483,9.5575,9.5483,9.5575,8800.0
2013-08-21 12:10:00,10.3,10.32,10.3,10.32,15200.0,9.5575,9.5761,9.5575,9.5761,15200.0
2013-08-21 12:15:00,10.32,10.33,10.31,10.32,55200.0,9.5761,9.5854,9.5668,9.5761,55200.0
2013-08-21 12:20:00,10.32,10.32,10.31,10.32,33600.0,9.5761,9.5761,9.5668,9.5761,33600.0
2013-08-21 12:25:00,10.33,10.33,10.31,10.32,21600.0,9.5854,9.5854,9.5668,9.5761,21600.0
2013-08-21 12:30:00,10.33,10.33,10.31,10.32,36800.0,9.5854,9.5854,9.5668,9.5761,36800.0
2013-08-21 12:35:00,10.32,10.32,10.32,10.32,1600.0,9.5761,9.5761,9.5761,9.5761,1600.0
2013-08-21 12:40:00,10.32,10.34,10.32,10.34,12800.0,9.5761,9.5947,9.5761,9.5947,12800.0
2013-08-21 12:45:00,10.33,10.34,10.33,10.34,20000.0,9.5854,9.5947,9.5854,9.5947,20000.0
2013-08-21 12:50:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-08-21 12:55:00,10.35,10.35,10.34,10.34,13600.0,9.6039,9.6039,9.5947,9.5947,13600.0
2013-08-21 13:00:00,10.34,10.34,10.33,10.33,21600.0,9.5947,9.5947,9.5854,9.5854,21600.0
2013-08-21 13:05:00,10.32,10.33,10.32,10.33,7200.0,9.5761,9.5854,9.5761,9.5854,7200.0
2013-08-21 13:10:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-08-21 13:15:00,10.35,10.35,10.35,10.35,3200.0,9.6039,9.6039,9.6039,9.6039,3200.0
2013-08-21 13:20:00,10.35,10.35,10.34,10.34,16000.0,9.6039,9.6039,9.5947,9.5947,16000.0
2013-08-21 13:25:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-08-21 13:30:00,10.34,10.34,10.34,10.34,20800.0,9.5947,9.5947,9.5947,9.5947,20800.0
2013-08-21 13:35:00,10.34,10.34,10.34,10.34,1600.0,9.5947,9.5947,9.5947,9.5947,1600.0
2013-08-21 13:40:00,10.35,10.35,10.34,10.35,5600.0,9.6039,9.6039,9.5947,9.6039,5600.0
2013-08-21 13:45:00,10.35,10.35,10.34,10.35,21600.0,9.6039,9.6039,9.5947,9.6039,21600.0
2013-08-21 13:50:00,10.36,10.36,10.36,10.36,4000.0,9.6132,9.6132,9.6132,9.6132,4000.0
2013-08-21 13:55:00,10.35,10.35,10.34,10.35,16000.0,9.6039,9.6039,9.5947,9.6039,16000.0
2013-08-21 14:00:00,10.34,10.34,10.24,10.26,204000.0,9.5947,9.5947,9.5019,9.5204,204000.0
2013-08-21 14:05:00,10.25,10.26,10.19,10.26,218400.0,9.5111,9.5204,9.4555,9.5204,218400.0
2013-08-21 14:10:00,10.27,10.32,10.27,10.29,54400.0,9.5297,9.5761,9.5297,9.5483,54400.0
2013-08-21 14:15:00,10.31,10.34,10.29,10.29,46400.0,9.5668,9.5947,9.5483,9.5483,46400.0
2013-08-21 14:20:00,10.28,10.29,10.25,10.27,13600.0,9.539,9.5483,9.5111,9.5297,13600.0
2013-08-21 14:25:00,10.3,10.32,10.29,10.31,12800.0,9.5575,9.5761,9.5483,9.5668,12800.0
2013-08-21 14:30:00,10.35,10.41,10.35,10.4,44000.0,9.6039,9.6596,9.6039,9.6503,44000.0
2013-08-21 14:35:00,10.41,10.44,10.41,10.42,70400.0,9.6596,9.6874,9.6596,9.6689,70400.0
2013-08-21 14:40:00,10.41,10.45,10.41,10.44,84800.0,9.6596,9.6967,9.6596,9.6874,84800.0
2013-08-21 14:45:00,10.44,10.48,10.44,10.48,153600.0,9.6874,9.7246,9.6874,9.7246,153600.0
2013-08-21 14:50:00,10.48,10.48,10.44,10.47,88800.0,9.7246,9.7246,9.6874,9.7153,88800.0
2013-08-21 14:55:00,10.46,10.46,10.44,10.45,200800.0,9.706,9.706,9.6874,9.6967,200800.0
2013-08-21 15:00:00,10.43,10.43,10.39,10.42,21600.0,9.6782,9.6782,9.6411,9.6689,21600.0
2013-08-21 15:05:00,10.41,10.41,10.41,10.41,4000.0,9.6596,9.6596,9.6596,9.6596,4000.0
2013-08-21 15:10:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-21 15:15:00,10.41,10.41,10.4,10.41,46400.0,9.6596,9.6596,9.6503,9.6596,46400.0
2013-08-21 15:20:00,10.38,10.39,10.38,10.38,83200.0,9.6318,9.6411,9.6318,9.6318,83200.0
2013-08-21 15:25:00,10.38,10.38,10.36,10.36,4000.0,9.6318,9.6318,9.6132,9.6132,4000.0
2013-08-21 15:30:00,10.36,10.37,10.35,10.37,3200.0,9.6132,9.6225,9.6039,9.6225,3200.0
2013-08-21 15:35:00,10.38,10.38,10.33,10.34,50400.0,9.6318,9.6318,9.5854,9.5947,50400.0
2013-08-21 15:40:00,10.33,10.33,10.27,10.3,34400.0,9.5854,9.5854,9.5297,9.5575,34400.0
2013-08-21 15:45:00,10.28,10.29,10.23,10.25,116800.0,9.539,9.5483,9.4926,9.5111,116800.0
2013-08-21 15:50:00,10.26,10.28,10.26,10.26,30400.0,9.5204,9.539,9.5204,9.5204,30400.0
2013-08-21 15:55:00,10.25,10.27,10.21,10.23,116800.0,9.5111,9.5297,9.474,9.4926,116800.0
2013-08-22 09:30:00,10.27,10.3,10.25,10.26,38400.0,9.5297,9.5575,9.5111,9.5204,38400.0
2013-08-22 09:35:00,10.28,10.31,10.28,10.29,33600.0,9.539,9.5668,9.539,9.5483,33600.0
2013-08-22 09:40:00,10.28,10.31,10.28,10.3,19200.0,9.539,9.5668,9.539,9.5575,19200.0
2013-08-22 09:45:00,10.3,10.3,10.29,10.29,10400.0,9.5575,9.5575,9.5483,9.5483,10400.0
2013-08-22 09:50:00,10.29,10.29,10.28,10.28,6400.0,9.5483,9.5483,9.539,9.539,6400.0
2013-08-22 09:55:00,10.29,10.29,10.28,10.28,4000.0,9.5483,9.5483,9.539,9.539,4000.0
2013-08-22 10:00:00,10.29,10.3,10.26,10.28,78400.0,9.5483,9.5575,9.5204,9.539,78400.0
2013-08-22 10:05:00,10.29,10.29,10.27,10.28,36000.0,9.5483,9.5483,9.5297,9.539,36000.0
2013-08-22 10:10:00,10.28,10.31,10.28,10.3,62400.0,9.539,9.5668,9.539,9.5575,62400.0
2013-08-22 10:15:00,10.31,10.33,10.31,10.32,36800.0,9.5668,9.5854,9.5668,9.5761,36800.0
2013-08-22 10:20:00,10.32,10.32,10.31,10.31,9600.0,9.5761,9.5761,9.5668,9.5668,9600.0
2013-08-22 10:25:00,10.32,10.32,10.31,10.31,3200.0,9.5761,9.5761,9.5668,9.5668,3200.0
2013-08-22 10:30:00,10.33,10.33,10.33,10.33,10400.0,9.5854,9.5854,9.5854,9.5854,10400.0
2013-08-22 10:35:00,10.32,10.32,10.32,10.32,4800.0,9.5761,9.5761,9.5761,9.5761,4800.0
2013-08-22 10:40:00,10.34,10.38,10.34,10.35,40000.0,9.5947,9.6318,9.5947,9.6039,40000.0
2013-08-22 10:45:00,10.35,10.36,10.35,10.36,8800.0,9.6039,9.6132,9.6039,9.6132,8800.0
2013-08-22 10:50:00,10.34,10.34,10.34,10.34,3200.0,9.5947,9.5947,9.5947,9.5947,3200.0
2013-08-22 10:55:00,10.34,10.34,10.34,10.34,1600.0,9.5947,9.5947,9.5947,9.5947,1600.0
2013-08-22 11:00:00,10.34,10.34,10.34,10.34,3200.0,9.5947,9.5947,9.5947,9.5947,3200.0
2013-08-22 11:05:00,10.34,10.34,10.34,10.34,5600.0,9.5947,9.5947,9.5947,9.5947,5600.0
2013-08-22 11:10:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-08-22 11:15:00,10.31,10.31,10.31,10.31,1600.0,9.5668,9.5668,9.5668,9.5668,1600.0
2013-08-22 11:20:00,10.31,10.32,10.3,10.3,17600.0,9.5668,9.5761,9.5575,9.5575,17600.0
2013-08-22 11:25:00,10.3,10.3,10.3,10.3,2400.0,9.5575,9.5575,9.5575,9.5575,2400.0
2013-08-22 11:30:00,10.29,10.31,10.29,10.31,5600.0,9.5483,9.5668,9.5483,9.5668,5600.0
2013-08-22 11:35:00,10.31,10.31,10.3,10.3,2400.0,9.5668,9.5668,9.5575,9.5575,2400.0
2013-08-22 11:40:00,10.31,10.31,10.31,10.31,1600.0,9.5668,9.5668,9.5668,9.5668,1600.0
2013-08-22 11:45:00,10.33,10.33,10.33,10.33,14400.0,9.5854,9.5854,9.5854,9.5854,14400.0
2013-08-22 11:50:00,10.31,10.32,10.31,10.32,36000.0,9.5668,9.5761,9.5668,9.5761,36000.0
2013-08-22 11:55:00,10.32,10.32,10.31,10.31,2400.0,9.5761,9.5761,9.5668,9.5668,2400.0
2013-08-22 12:00:00,10.34,10.34,10.34,10.34,4000.0,9.5947,9.5947,9.5947,9.5947,4000.0
2013-08-22 12:05:00,10.35,10.36,10.35,10.35,12000.0,9.6039,9.6132,9.6039,9.6039,12000.0
2013-08-22 12:10:00,10.35,10.36,10.35,10.35,11200.0,9.6039,9.6132,9.6039,9.6039,11200.0
2013-08-22 12:15:00,10.36,10.36,10.35,10.35,2400.0,9.6132,9.6132,9.6039,9.6039,2400.0
2013-08-22 12:20:00,10.35,10.35,10.31,10.31,8000.0,9.6039,9.6039,9.5668,9.5668,8000.0
2013-08-22 12:25:00,10.33,10.33,10.33,10.33,3200.0,9.5854,9.5854,9.5854,9.5854,3200.0
2013-08-22 12:30:00,10.33,10.34,10.33,10.34,2400.0,9.5854,9.5947,9.5854,9.5947,2400.0
2013-08-22 12:35:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-08-22 12:40:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-08-22 12:45:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-08-22 12:50:00,10.31,10.32,10.31,10.31,4800.0,9.5668,9.5761,9.5668,9.5668,4800.0
2013-08-22 12:55:00,10.31,10.33,10.31,10.33,4000.0,9.5668,9.5854,9.5668,9.5854,4000.0
2013-08-22 13:00:00,10.31,10.31,10.28,10.29,24000.0,9.5668,9.5668,9.539,9.5483,24000.0
2013-08-22 13:05:00,10.29,10.29,10.29,10.29,4000.0,9.5483,9.5483,9.5483,9.5483,4000.0
2013-08-22 13:10:00,10.29,10.31,10.29,10.31,7200.0,9.5483,9.5668,9.5483,9.5668,7200.0
2013-08-22 13:15:00,10.31,10.31,10.31,10.31,3200.0,9.5668,9.5668,9.5668,9.5668,3200.0
2013-08-22 13:20:00,10.31,10.31,10.31,10.31,0.0,9.5668,9.5668,9.5668,9.5668,0.0
2013-08-22 13:25:00,10.31,10.32,10.31,10.32,15200.0,9.5668,9.5761,9.5668,9.5761,15200.0
2013-08-22 13:30:00,10.32,10.33,10.32,10.33,2400.0,9.5761,9.5854,9.5761,9.5854,2400.0
2013-08-22 13:35:00,10.34,10.34,10.34,10.34,4000.0,9.5947,9.5947,9.5947,9.5947,4000.0
2013-08-22 13:40:00,10.34,10.34,10.34,10.34,5600.0,9.5947,9.5947,9.5947,9.5947,5600.0
2013-08-22 13:45:00,10.35,10.35,10.33,10.33,7200.0,9.6039,9.6039,9.5854,9.5854,7200.0
2013-08-22 13:50:00,10.35,10.35,10.35,10.35,1600.0,9.6039,9.6039,9.6039,9.6039,1600.0
2013-08-22 13:55:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-22 14:00:00,10.35,10.36,10.35,10.36,15200.0,9.6039,9.6132,9.6039,9.6132,15200.0
2013-08-22 14:05:00,10.36,10.36,10.34,10.34,2400.0,9.6132,9.6132,9.5947,9.5947,2400.0
2013-08-22 14:10:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-08-22 14:15:00,10.33,10.33,10.33,10.33,4000.0,9.5854,9.5854,9.5854,9.5854,4000.0
2013-08-22 14:20:00,10.33,10.34,10.33,10.34,8000.0,9.5854,9.5947,9.5854,9.5947,8000.0
2013-08-22 14:25:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-08-22 14:30:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-08-22 14:35:00,10.37,10.37,10.36,10.36,15200.0,9.6225,9.6225,9.6132,9.6132,15200.0
2013-08-22 14:40:00,10.35,10.35,10.35,10.35,8000.0,9.6039,9.6039,9.6039,9.6039,8000.0
2013-08-22 14:45:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-22 14:50:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-22 14:55:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-22 15:00:00,10.33,10.33,10.32,10.32,13600.0,9.5854,9.5854,9.5761,9.5761,13600.0
2013-08-22 15:05:00,10.32,10.33,10.32,10.33,4000.0,9.5761,9.5854,9.5761,9.5854,4000.0
2013-08-22 15:10:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-08-22 15:15:00,10.34,10.35,10.34,10.35,10400.0,9.5947,9.6039,9.5947,9.6039,10400.0
2013-08-22 15:20:00,10.35,10.35,10.35,10.35,2400.0,9.6039,9.6039,9.6039,9.6039,2400.0
2013-08-22 15:25:00,10.36,10.39,10.36,10.38,12000.0,9.6132,9.6411,9.6132,9.6318,12000.0
2013-08-22 15:30:00,10.38,10.39,10.38,10.39,9600.0,9.6318,9.6411,9.6318,9.6411,9600.0
2013-08-22 15:35:00,10.39,10.4,10.39,10.39,36000.0,9.6411,9.6503,9.6411,9.6411,36000.0
2013-08-22 15:40:00,10.39,10.39,10.39,10.39,25600.0,9.6411,9.6411,9.6411,9.6411,25600.0
2013-08-22 15:45:00,10.39,10.39,10.38,10.38,9600.0,9.6411,9.6411,9.6318,9.6318,9600.0
2013-08-22 15:50:00,10.39,10.39,10.35,10.36,54400.0,9.6411,9.6411,9.6039,9.6132,54400.0
2013-08-22 15:55:00,10.36,10.38,10.36,10.36,28800.0,9.6132,9.6318,9.6132,9.6132,28800.0
2013-08-23 09:30:00,10.41,10.42,10.39,10.39,36000.0,9.6596,9.6689,9.6411,9.6411,36000.0
2013-08-23 09:35:00,10.39,10.42,10.38,10.41,26400.0,9.6411,9.6689,9.6318,9.6596,26400.0
2013-08-23 09:40:00,10.4,10.41,10.4,10.4,22400.0,9.6503,9.6596,9.6503,9.6503,22400.0
2013-08-23 09:45:00,10.38,10.38,10.37,10.37,4000.0,9.6318,9.6318,9.6225,9.6225,4000.0
2013-08-23 09:50:00,10.39,10.39,10.37,10.38,16000.0,9.6411,9.6411,9.6225,9.6318,16000.0
2013-08-23 09:55:00,10.36,10.36,10.36,10.36,800.0,9.6132,9.6132,9.6132,9.6132,800.0
2013-08-23 10:00:00,10.38,10.38,10.31,10.33,101600.0,9.6318,9.6318,9.5668,9.5854,101600.0
2013-08-23 10:05:00,10.3,10.33,10.3,10.33,28000.0,9.5575,9.5854,9.5575,9.5854,28000.0
2013-08-23 10:10:00,10.33,10.34,10.32,10.34,9600.0,9.5854,9.5947,9.5761,9.5947,9600.0
2013-08-23 10:15:00,10.35,10.35,10.34,10.35,13600.0,9.6039,9.6039,9.5947,9.6039,13600.0
2013-08-23 10:20:00,10.33,10.34,10.31,10.34,18400.0,9.5854,9.5947,9.5668,9.5947,18400.0
2013-08-23 10:25:00,10.35,10.35,10.34,10.35,8000.0,9.6039,9.6039,9.5947,9.6039,8000.0
2013-08-23 10:30:00,10.35,10.35,10.35,10.35,800.0,9.6039,9.6039,9.6039,9.6039,800.0
2013-08-23 10:35:00,10.38,10.38,10.36,10.37,18400.0,9.6318,9.6318,9.6132,9.6225,18400.0
2013-08-23 10:40:00,10.38,10.39,10.38,10.39,4000.0,9.6318,9.6411,9.6318,9.6411,4000.0
2013-08-23 10:45:00,10.38,10.38,10.37,10.37,19200.0,9.6318,9.6318,9.6225,9.6225,19200.0
2013-08-23 10:50:00,10.38,10.41,10.38,10.41,19200.0,9.6318,9.6596,9.6318,9.6596,19200.0
2013-08-23 10:55:00,10.42,10.43,10.42,10.42,10400.0,9.6689,9.6782,9.6689,9.6689,10400.0
2013-08-23 11:00:00,10.43,10.43,10.42,10.42,16000.0,9.6782,9.6782,9.6689,9.6689,16000.0
2013-08-23 11:05:00,10.39,10.4,10.39,10.4,1600.0,9.6411,9.6503,9.6411,9.6503,1600.0
2013-08-23 11:10:00,10.38,10.39,10.38,10.38,12000.0,9.6318,9.6411,9.6318,9.6318,12000.0
2013-08-23 11:15:00,10.39,10.39,10.39,10.39,800.0,9.6411,9.6411,9.6411,9.6411,800.0
2013-08-23 11:20:00,10.39,10.39,10.39,10.39,0.0,9.6411,9.6411,9.6411,9.6411,0.0
2013-08-23 11:25:00,10.36,10.38,10.36,10.38,16000.0,9.6132,9.6318,9.6132,9.6318,16000.0
2013-08-23 11:30:00,10.37,10.37,10.37,10.37,2400.0,9.6225,9.6225,9.6225,9.6225,2400.0
2013-08-23 11:35:00,10.38,10.38,10.38,10.38,8000.0,9.6318,9.6318,9.6318,9.6318,8000.0
2013-08-23 11:40:00,10.38,10.38,10.38,10.38,0.0,9.6318,9.6318,9.6318,9.6318,0.0
2013-08-23 11:45:00,10.4,10.4,10.4,10.4,1600.0,9.6503,9.6503,9.6503,9.6503,1600.0
2013-08-23 11:50:00,10.4,10.4,10.4,10.4,0.0,9.6503,9.6503,9.6503,9.6503,0.0
2013-08-23 11:55:00,10.38,10.38,10.38,10.38,19200.0,9.6318,9.6318,9.6318,9.6318,19200.0
2013-08-23 12:00:00,10.38,10.39,10.38,10.39,2400.0,9.6318,9.6411,9.6318,9.6411,2400.0
2013-08-23 12:05:00,10.39,10.39,10.39,10.39,800.0,9.6411,9.6411,9.6411,9.6411,800.0
2013-08-23 12:10:00,10.38,10.39,10.38,10.39,6400.0,9.6318,9.6411,9.6318,9.6411,6400.0
2013-08-23 12:15:00,10.38,10.38,10.38,10.38,4000.0,9.6318,9.6318,9.6318,9.6318,4000.0
2013-08-23 12:20:00,10.39,10.39,10.37,10.38,4000.0,9.6411,9.6411,9.6225,9.6318,4000.0
2013-08-23 12:25:00,10.38,10.38,10.38,10.38,3200.0,9.6318,9.6318,9.6318,9.6318,3200.0
2013-08-23 12:30:00,10.38,10.39,10.38,10.39,1600.0,9.6318,9.6411,9.6318,9.6411,1600.0
2013-08-23 12:35:00,10.4,10.4,10.4,10.4,4000.0,9.6503,9.6503,9.6503,9.6503,4000.0
2013-08-23 12:40:00,10.4,10.4,10.4,10.4,0.0,9.6503,9.6503,9.6503,9.6503,0.0
2013-08-23 12:45:00,10.4,10.4,10.4,10.4,0.0,9.6503,9.6503,9.6503,9.6503,0.0
2013-08-23 12:50:00,10.4,10.42,10.4,10.42,1600.0,9.6503,9.6689,9.6503,9.6689,1600.0
2013-08-23 12:55:00,10.42,10.42,10.42,10.42,0.0,9.6689,9.6689,9.6689,9.6689,0.0
2013-08-23 13:00:00,10.41,10.41,10.41,10.41,2400.0,9.6596,9.6596,9.6596,9.6596,2400.0
2013-08-23 13:05:00,10.41,10.42,10.41,10.41,9600.0,9.6596,9.6689,9.6596,9.6596,9600.0
2013-08-23 13:10:00,10.4,10.42,10.4,10.41,8800.0,9.6503,9.6689,9.6503,9.6596,8800.0
2013-08-23 13:15:00,10.41,10.41,10.41,10.41,1600.0,9.6596,9.6596,9.6596,9.6596,1600.0
2013-08-23 13:20:00,10.41,10.41,10.41,10.41,2400.0,9.6596,9.6596,9.6596,9.6596,2400.0
2013-08-23 13:25:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 13:30:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 13:35:00,10.41,10.42,10.41,10.42,3200.0,9.6596,9.6689,9.6596,9.6689,3200.0
2013-08-23 13:40:00,10.42,10.42,10.42,10.42,21600.0,9.6689,9.6689,9.6689,9.6689,21600.0
2013-08-23 13:45:00,10.42,10.42,10.42,10.42,800.0,9.6689,9.6689,9.6689,9.6689,800.0
2013-08-23 13:50:00,10.42,10.42,10.42,10.42,0.0,9.6689,9.6689,9.6689,9.6689,0.0
2013-08-23 13:55:00,10.42,10.42,10.42,10.42,2400.0,9.6689,9.6689,9.6689,9.6689,2400.0
2013-08-23 14:00:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-08-23 14:05:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 14:10:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 14:15:00,10.4,10.4,10.4,10.4,1600.0,9.6503,9.6503,9.6503,9.6503,1600.0
2013-08-23 14:20:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-08-23 14:25:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 14:30:00,10.42,10.42,10.42,10.42,800.0,9.6689,9.6689,9.6689,9.6689,800.0
2013-08-23 14:35:00,10.42,10.42,10.42,10.42,0.0,9.6689,9.6689,9.6689,9.6689,0.0
2013-08-23 14:40:00,10.42,10.42,10.41,10.41,4800.0,9.6689,9.6689,9.6596,9.6596,4800.0
2013-08-23 14:45:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 14:50:00,10.41,10.41,10.41,10.41,0.0,9.6596,9.6596,9.6596,9.6596,0.0
2013-08-23 14:55:00,10.43,10.43,10.43,10.43,7200.0,9.6782,9.6782,9.6782,9.6782,7200.0
2013-08-23 15:00:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-08-23 15:05:00,10.43,10.43,10.43,10.43,800.0,9.6782,9.6782,9.6782,9.6782,800.0
2013-08-23 15:10:00,10.42,10.43,10.42,10.43,5600.0,9.6689,9.6782,9.6689,9.6782,5600.0
2013-08-23 15:15:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-08-23 15:20:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-08-23 15:25:00,10.43,10.45,10.43,10.45,28000.0,9.6782,9.6967,9.6782,9.6967,28000.0
2013-08-23 15:30:00,10.45,10.45,10.44,10.44,16800.0,9.6967,9.6967,9.6874,9.6874,16800.0
2013-08-23 15:35:00,10.43,10.44,10.43,10.44,36000.0,9.6782,9.6874,9.6782,9.6874,36000.0
2013-08-23 15:40:00,10.45,10.45,10.43,10.45,37600.0,9.6967,9.6967,9.6782,9.6967,37600.0
2013-08-23 15:45:00,10.46,10.49,10.46,10.48,47200.0,9.706,9.7338,9.706,9.7246,47200.0
2013-08-23 15:50:00,10.49,10.49,10.47,10.48,29600.0,9.7338,9.7338,9.7153,9.7246,29600.0
2013-08-23 15:55:00,10.49,10.49,10.45,10.46,16000.0,9.7338,9.7338,9.6967,9.706,16000.0
2013-08-26 09:30:00,10.47,10.47,10.44,10.44,18400.0,9.7153,9.7153,9.6874,9.6874,18400.0
2013-08-26 09:35:00,10.43,10.44,10.42,10.44,27200.0,9.6782,9.6874,9.6689,9.6874,27200.0
2013-08-26 09:40:00,10.47,10.47,10.47,10.47,2400.0,9.7153,9.7153,9.7153,9.7153,2400.0
2013-08-26 09:45:00,10.47,10.49,10.47,10.48,16800.0,9.7153,9.7338,9.7153,9.7246,16800.0
2013-08-26 09:50:00,10.49,10.51,10.49,10.5,126400.0,9.7338,9.7524,9.7338,9.7431,126400.0
2013-08-26 09:55:00,10.49,10.49,10.47,10.47,97600.0,9.7338,9.7338,9.7153,9.7153,97600.0
2013-08-26 10:00:00,10.47,10.49,10.47,10.49,25600.0,9.7153,9.7338,9.7153,9.7338,25600.0
2013-08-26 10:05:00,10.48,10.5,10.48,10.5,15200.0,9.7246,9.7431,9.7246,9.7431,15200.0
2013-08-26 10:10:00,10.5,10.51,10.5,10.5,39200.0,9.7431,9.7524,9.7431,9.7431,39200.0
2013-08-26 10:15:00,10.5,10.52,10.5,10.51,12000.0,9.7431,9.7617,9.7431,9.7524,12000.0
2013-08-26 10:20:00,10.5,10.5,10.5,10.5,4000.0,9.7431,9.7431,9.7431,9.7431,4000.0
2013-08-26 10:25:00,10.52,10.52,10.51,10.51,11200.0,9.7617,9.7617,9.7524,9.7524,11200.0
2013-08-26 10:30:00,10.52,10.52,10.49,10.49,4000.0,9.7617,9.7617,9.7338,9.7338,4000.0
2013-08-26 10:35:00,10.51,10.51,10.5,10.5,1600.0,9.7524,9.7524,9.7431,9.7431,1600.0
2013-08-26 10:40:00,10.52,10.52,10.52,10.52,12000.0,9.7617,9.7617,9.7617,9.7617,12000.0
2013-08-26 10:45:00,10.52,10.52,10.52,10.52,9600.0,9.7617,9.7617,9.7617,9.7617,9600.0
2013-08-26 10:50:00,10.51,10.52,10.5,10.52,7200.0,9.7524,9.7617,9.7431,9.7617,7200.0
2013-08-26 10:55:00,10.52,10.53,10.52,10.53,4000.0,9.7617,9.771,9.7617,9.771,4000.0
2013-08-26 11:00:00,10.53,10.53,10.53,10.53,12800.0,9.771,9.771,9.771,9.771,12800.0
2013-08-26 11:05:00,10.53,10.53,10.53,10.53,12800.0,9.771,9.771,9.771,9.771,12800.0
2013-08-26 11:10:00,10.53,10.53,10.53,10.53,16800.0,9.771,9.771,9.771,9.771,16800.0
2013-08-26 11:15:00,10.53,10.53,10.53,10.53,2400.0,9.771,9.771,9.771,9.771,2400.0
2013-08-26 11:20:00,10.53,10.54,10.53,10.53,69600.0,9.771,9.7802,9.771,9.771,69600.0
2013-08-26 11:25:00,10.53,10.53,10.53,10.53,2400.0,9.771,9.771,9.771,9.771,2400.0
2013-08-26 11:30:00,10.53,10.55,10.53,10.53,29600.0,9.771,9.7895,9.771,9.771,29600.0
2013-08-26 11:35:00,10.53,10.53,10.53,10.53,5600.0,9.771,9.771,9.771,9.771,5600.0
2013-08-26 11:40:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-26 11:45:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-26 11:50:00,10.51,10.51,10.51,10.51,4000.0,9.7524,9.7524,9.7524,9.7524,4000.0
2013-08-26 11:55:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-26 12:00:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-26 12:05:00,10.51,10.51,10.51,10.51,2400.0,9.7524,9.7524,9.7524,9.7524,2400.0
2013-08-26 12:10:00,10.51,10.51,10.51,10.51,15200.0,9.7524,9.7524,9.7524,9.7524,15200.0
2013-08-26 12:15:00,10.52,10.52,10.51,10.51,4800.0,9.7617,9.7617,9.7524,9.7524,4800.0
2013-08-26 12:20:00,10.52,10.52,10.52,10.52,4000.0,9.7617,9.7617,9.7617,9.7617,4000.0
2013-08-26 12:25:00,10.53,10.53,10.52,10.52,101600.0,9.771,9.771,9.7617,9.7617,101600.0
2013-08-26 12:30:00,10.53,10.54,10.53,10.54,8800.0,9.771,9.7802,9.771,9.7802,8800.0
2013-08-26 12:35:00,10.52,10.52,10.52,10.52,1600.0,9.7617,9.7617,9.7617,9.7617,1600.0
2013-08-26 12:40:00,10.51,10.52,10.51,10.52,4000.0,9.7524,9.7617,9.7524,9.7617,4000.0
2013-08-26 12:45:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-26 12:50:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-26 12:55:00,10.53,10.53,10.53,10.53,8800.0,9.771,9.771,9.771,9.771,8800.0
2013-08-26 13:00:00,10.53,10.53,10.53,10.53,2400.0,9.771,9.771,9.771,9.771,2400.0
2013-08-26 13:05:00,10.53,10.53,10.53,10.53,3200.0,9.771,9.771,9.771,9.771,3200.0
2013-08-26 13:10:00,10.53,10.53,10.53,10.53,4800.0,9.771,9.771,9.771,9.771,4800.0
2013-08-26 13:15:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-26 13:20:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-26 13:25:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-26 13:30:00,10.5,10.5,10.49,10.5,40000.0,9.7431,9.7431,9.7338,9.7431,40000.0
2013-08-26 13:35:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-26 13:40:00,10.49,10.5,10.49,10.49,20000.0,9.7338,9.7431,9.7338,9.7338,20000.0
2013-08-26 13:45:00,10.49,10.49,10.49,10.49,24000.0,9.7338,9.7338,9.7338,9.7338,24000.0
2013-08-26 13:50:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 13:55:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:00:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:05:00,10.5,10.5,10.49,10.49,12800.0,9.7431,9.7431,9.7338,9.7338,12800.0
2013-08-26 14:10:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:15:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:20:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:25:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:30:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:35:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-26 14:40:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 14:45:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 14:50:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 14:55:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 15:00:00,10.52,10.52,10.52,10.52,6400.0,9.7617,9.7617,9.7617,9.7617,6400.0
2013-08-26 15:05:00,10.51,10.51,10.51,10.51,1600.0,9.7524,9.7524,9.7524,9.7524,1600.0
2013-08-26 15:10:00,10.49,10.49,10.43,10.43,22400.0,9.7338,9.7338,9.6782,9.6782,22400.0
2013-08-26 15:15:00,10.42,10.42,10.4,10.41,44800.0,9.6689,9.6689,9.6503,9.6596,44800.0
2013-08-26 15:20:00,10.41,10.41,10.34,10.36,70400.0,9.6596,9.6596,9.5947,9.6132,70400.0
2013-08-26 15:25:00,10.35,10.37,10.33,10.37,27200.0,9.6039,9.6225,9.5854,9.6225,27200.0
2013-08-26 15:30:00,10.36,10.39,10.36,10.39,20000.0,9.6132,9.6411,9.6132,9.6411,20000.0
2013-08-26 15:35:00,10.38,10.39,10.38,10.39,19200.0,9.6318,9.6411,9.6318,9.6411,19200.0
2013-08-26 15:40:00,10.39,10.41,10.38,10.41,15200.0,9.6411,9.6596,9.6318,9.6596,15200.0
2013-08-26 15:45:00,10.4,10.4,10.37,10.38,24000.0,9.6503,9.6503,9.6225,9.6318,24000.0
2013-08-26 15:50:00,10.38,10.38,10.34,10.37,31200.0,9.6318,9.6318,9.5947,9.6225,31200.0
2013-08-26 15:55:00,10.36,10.36,10.33,10.33,39200.0,9.6132,9.6132,9.5854,9.5854,39200.0
2013-08-27 09:30:00,10.1,10.12,10.09,10.11,211200.0,9.372,9.3905,9.3627,9.3812,211200.0
2013-08-27 09:35:00,10.08,10.14,10.08,10.14,53600.0,9.3534,9.4091,9.3534,9.4091,53600.0
2013-08-27 09:40:00,10.15,10.15,10.14,10.14,14400.0,9.4184,9.4184,9.4091,9.4091,14400.0
2013-08-27 09:45:00,10.15,10.19,10.14,10.19,46400.0,9.4184,9.4555,9.4091,9.4555,46400.0
2013-08-27 09:50:00,10.2,10.22,10.2,10.21,38400.0,9.4647,9.4833,9.4647,9.474,38400.0
2013-08-27 09:55:00,10.2,10.2,10.18,10.2,18400.0,9.4647,9.4647,9.4462,9.4647,18400.0
2013-08-27 10:00:00,10.18,10.2,10.15,10.17,8000.0,9.4462,9.4647,9.4184,9.4369,8000.0
2013-08-27 10:05:00,10.15,10.16,10.14,10.15,28000.0,9.4184,9.4276,9.4091,9.4184,28000.0
2013-08-27 10:10:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-08-27 10:15:00,10.13,10.14,10.12,10.13,64000.0,9.3998,9.4091,9.3905,9.3998,64000.0
2013-08-27 10:20:00,10.13,10.13,10.12,10.12,2400.0,9.3998,9.3998,9.3905,9.3905,2400.0
2013-08-27 10:25:00,10.12,10.12,10.08,10.09,81600.0,9.3905,9.3905,9.3534,9.3627,81600.0
2013-08-27 10:30:00,10.09,10.11,10.09,10.1,34400.0,9.3627,9.3812,9.3627,9.372,34400.0
2013-08-27 10:35:00,10.09,10.13,10.09,10.12,16000.0,9.3627,9.3998,9.3627,9.3905,16000.0
2013-08-27 10:40:00,10.12,10.14,10.12,10.14,8800.0,9.3905,9.4091,9.3905,9.4091,8800.0
2013-08-27 10:45:00,10.13,10.13,10.1,10.1,26400.0,9.3998,9.3998,9.372,9.372,26400.0
2013-08-27 10:50:00,10.11,10.11,10.08,10.1,32800.0,9.3812,9.3812,9.3534,9.372,32800.0
2013-08-27 10:55:00,10.1,10.14,10.1,10.14,13600.0,9.372,9.4091,9.372,9.4091,13600.0
2013-08-27 11:00:00,10.14,10.14,10.14,10.14,0.0,9.4091,9.4091,9.4091,9.4091,0.0
2013-08-27 11:05:00,10.14,10.14,10.13,10.13,9600.0,9.4091,9.4091,9.3998,9.3998,9600.0
2013-08-27 11:10:00,10.13,10.14,10.13,10.14,4800.0,9.3998,9.4091,9.3998,9.4091,4800.0
2013-08-27 11:15:00,10.13,10.16,10.12,10.15,127200.0,9.3998,9.4276,9.3905,9.4184,127200.0
2013-08-27 11:20:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-08-27 11:25:00,10.17,10.17,10.16,10.17,12800.0,9.4369,9.4369,9.4276,9.4369,12800.0
2013-08-27 11:30:00,10.17,10.17,10.16,10.16,32000.0,9.4369,9.4369,9.4276,9.4276,32000.0
2013-08-27 11:35:00,10.14,10.16,10.13,10.16,2400.0,9.4091,9.4276,9.3998,9.4276,2400.0
2013-08-27 11:40:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-27 11:45:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-27 11:50:00,10.12,10.13,10.11,10.11,11200.0,9.3905,9.3998,9.3812,9.3812,11200.0
2013-08-27 11:55:00,10.11,10.13,10.11,10.13,10400.0,9.3812,9.3998,9.3812,9.3998,10400.0
2013-08-27 12:00:00,10.12,10.12,10.11,10.11,2400.0,9.3905,9.3905,9.3812,9.3812,2400.0
2013-08-27 12:05:00,10.11,10.11,10.09,10.1,20800.0,9.3812,9.3812,9.3627,9.372,20800.0
2013-08-27 12:10:00,10.1,10.11,10.09,10.09,14400.0,9.372,9.3812,9.3627,9.3627,14400.0
2013-08-27 12:15:00,10.09,10.1,10.09,10.09,12000.0,9.3627,9.372,9.3627,9.3627,12000.0
2013-08-27 12:20:00,10.1,10.11,10.09,10.09,16000.0,9.372,9.3812,9.3627,9.3627,16000.0
2013-08-27 12:25:00,10.09,10.1,10.09,10.1,35200.0,9.3627,9.372,9.3627,9.372,35200.0
2013-08-27 12:30:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-08-27 12:35:00,10.1,10.11,10.1,10.11,12000.0,9.372,9.3812,9.372,9.3812,12000.0
2013-08-27 12:40:00,10.11,10.11,10.06,10.07,13600.0,9.3812,9.3812,9.3348,9.3441,13600.0
2013-08-27 12:45:00,10.06,10.06,10.06,10.06,19200.0,9.3348,9.3348,9.3348,9.3348,19200.0
2013-08-27 12:50:00,10.08,10.09,10.08,10.08,8000.0,9.3534,9.3627,9.3534,9.3534,8000.0
2013-08-27 12:55:00,10.09,10.09,10.07,10.07,11200.0,9.3627,9.3627,9.3441,9.3441,11200.0
2013-08-27 13:00:00,10.06,10.06,10.04,10.06,22400.0,9.3348,9.3348,9.3163,9.3348,22400.0
2013-08-27 13:05:00,10.05,10.07,10.05,10.07,12000.0,9.3256,9.3441,9.3256,9.3441,12000.0
2013-08-27 13:10:00,10.06,10.06,10.06,10.06,24800.0,9.3348,9.3348,9.3348,9.3348,24800.0
2013-08-27 13:15:00,10.06,10.06,10.05,10.05,9600.0,9.3348,9.3348,9.3256,9.3256,9600.0
2013-08-27 13:20:00,10.04,10.05,10.04,10.05,20800.0,9.3163,9.3256,9.3163,9.3256,20800.0
2013-08-27 13:25:00,10.04,10.04,10.03,10.04,11200.0,9.3163,9.3163,9.307,9.3163,11200.0
2013-08-27 13:30:00,10.04,10.06,10.04,10.06,12000.0,9.3163,9.3348,9.3163,9.3348,12000.0
2013-08-27 13:35:00,10.06,10.06,10.05,10.05,5600.0,9.3348,9.3348,9.3256,9.3256,5600.0
2013-08-27 13:40:00,10.06,10.06,10.05,10.06,5600.0,9.3348,9.3348,9.3256,9.3348,5600.0
2013-08-27 13:45:00,10.09,10.09,10.09,10.09,800.0,9.3627,9.3627,9.3627,9.3627,800.0
2013-08-27 13:50:00,10.09,10.09,10.08,10.08,31200.0,9.3627,9.3627,9.3534,9.3534,31200.0
2013-08-27 13:55:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-27 14:00:00,10.06,10.06,10.05,10.05,19200.0,9.3348,9.3348,9.3256,9.3256,19200.0
2013-08-27 14:05:00,10.07,10.07,10.06,10.06,3200.0,9.3441,9.3441,9.3348,9.3348,3200.0
2013-08-27 14:10:00,10.04,10.04,10.04,10.04,1600.0,9.3163,9.3163,9.3163,9.3163,1600.0
2013-08-27 14:15:00,10.03,10.05,10.03,10.03,12800.0,9.307,9.3256,9.307,9.307,12800.0
2013-08-27 14:20:00,10.02,10.02,10.01,10.02,24800.0,9.2977,9.2977,9.2884,9.2977,24800.0
2013-08-27 14:25:00,10.01,10.02,10.0,10.02,68000.0,9.2884,9.2977,9.2792,9.2977,68000.0
2013-08-27 14:30:00,10.01,10.02,10.01,10.01,4800.0,9.2884,9.2977,9.2884,9.2884,4800.0
2013-08-27 14:35:00,10.0,10.02,9.99,10.02,52800.0,9.2792,9.2977,9.2699,9.2977,52800.0
2013-08-27 14:40:00,10.02,10.04,10.02,10.04,24800.0,9.2977,9.3163,9.2977,9.3163,24800.0
2013-08-27 14:45:00,10.04,10.05,10.04,10.04,20800.0,9.3163,9.3256,9.3163,9.3163,20800.0
2013-08-27 14:50:00,10.04,10.04,10.03,10.04,36800.0,9.3163,9.3163,9.307,9.3163,36800.0
2013-08-27 14:55:00,10.04,10.06,10.03,10.03,8800.0,9.3163,9.3348,9.307,9.307,8800.0
2013-08-27 15:00:00,10.02,10.03,10.02,10.03,6400.0,9.2977,9.307,9.2977,9.307,6400.0
2013-08-27 15:05:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-08-27 15:10:00,10.03,10.03,9.98,9.99,29600.0,9.307,9.307,9.2606,9.2699,29600.0
2013-08-27 15:15:00,9.99,9.99,9.98,9.99,8000.0,9.2699,9.2699,9.2606,9.2699,8000.0
2013-08-27 15:20:00,9.99,10.02,9.99,10.02,10400.0,9.2699,9.2977,9.2699,9.2977,10400.0
2013-08-27 15:25:00,10.0,10.01,9.98,9.98,30400.0,9.2792,9.2884,9.2606,9.2606,30400.0
2013-08-27 15:30:00,9.99,9.99,9.97,9.97,6400.0,9.2699,9.2699,9.2513,9.2513,6400.0
2013-08-27 15:35:00,9.96,9.99,9.96,9.97,20800.0,9.242,9.2699,9.242,9.2513,20800.0
2013-08-27 15:40:00,9.99,10.0,9.98,9.99,56800.0,9.2699,9.2792,9.2606,9.2699,56800.0
2013-08-27 15:45:00,10.0,10.02,10.0,10.01,53600.0,9.2792,9.2977,9.2792,9.2884,53600.0
2013-08-27 15:50:00,10.01,10.01,9.99,9.99,34400.0,9.2884,9.2884,9.2699,9.2699,34400.0
2013-08-27 15:55:00,9.99,10.0,9.97,9.97,65600.0,9.2699,9.2792,9.2513,9.2513,65600.0
2013-08-28 09:30:00,9.95,9.98,9.95,9.97,74400.0,9.2328,9.2606,9.2328,9.2513,74400.0
2013-08-28 09:35:00,9.97,10.01,9.95,10.01,30400.0,9.2513,9.2884,9.2328,9.2884,30400.0
2013-08-28 09:40:00,10.0,10.04,10.0,10.04,12000.0,9.2792,9.3163,9.2792,9.3163,12000.0
2013-08-28 09:45:00,10.03,10.03,10.03,10.03,800.0,9.307,9.307,9.307,9.307,800.0
2013-08-28 09:50:00,10.04,10.04,10.02,10.02,40000.0,9.3163,9.3163,9.2977,9.2977,40000.0
2013-08-28 09:55:00,10.01,10.01,10.0,10.0,4800.0,9.2884,9.2884,9.2792,9.2792,4800.0
2013-08-28 10:00:00,10.01,10.01,10.01,10.01,1600.0,9.2884,9.2884,9.2884,9.2884,1600.0
2013-08-28 10:05:00,9.99,10.02,9.99,10.0,17600.0,9.2699,9.2977,9.2699,9.2792,17600.0
2013-08-28 10:10:00,10.0,10.02,10.0,10.02,7200.0,9.2792,9.2977,9.2792,9.2977,7200.0
2013-08-28 10:15:00,10.04,10.04,10.04,10.04,3200.0,9.3163,9.3163,9.3163,9.3163,3200.0
2013-08-28 10:20:00,10.04,10.04,10.04,10.04,0.0,9.3163,9.3163,9.3163,9.3163,0.0
2013-08-28 10:25:00,10.03,10.03,10.02,10.03,6400.0,9.307,9.307,9.2977,9.307,6400.0
2013-08-28 10:30:00,10.04,10.04,10.04,10.04,13600.0,9.3163,9.3163,9.3163,9.3163,13600.0
2013-08-28 10:35:00,10.04,10.04,10.04,10.04,1600.0,9.3163,9.3163,9.3163,9.3163,1600.0
2013-08-28 10:40:00,10.04,10.05,10.04,10.05,4800.0,9.3163,9.3256,9.3163,9.3256,4800.0
2013-08-28 10:45:00,10.05,10.06,10.04,10.04,4000.0,9.3256,9.3348,9.3163,9.3163,4000.0
2013-08-28 10:50:00,10.05,10.05,10.05,10.05,800.0,9.3256,9.3256,9.3256,9.3256,800.0
2013-08-28 10:55:00,10.06,10.06,10.06,10.06,3200.0,9.3348,9.3348,9.3348,9.3348,3200.0
2013-08-28 11:00:00,10.07,10.07,10.06,10.06,12800.0,9.3441,9.3441,9.3348,9.3348,12800.0
2013-08-28 11:05:00,10.07,10.07,10.07,10.07,4000.0,9.3441,9.3441,9.3441,9.3441,4000.0
2013-08-28 11:10:00,10.07,10.08,10.07,10.08,8800.0,9.3441,9.3534,9.3441,9.3534,8800.0
2013-08-28 11:15:00,10.06,10.06,10.06,10.06,800.0,9.3348,9.3348,9.3348,9.3348,800.0
2013-08-28 11:20:00,10.08,10.08,10.08,10.08,9600.0,9.3534,9.3534,9.3534,9.3534,9600.0
2013-08-28 11:25:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-28 11:30:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-28 11:35:00,10.06,10.06,10.06,10.06,800.0,9.3348,9.3348,9.3348,9.3348,800.0
2013-08-28 11:40:00,10.04,10.05,10.04,10.05,5600.0,9.3163,9.3256,9.3163,9.3256,5600.0
2013-08-28 11:45:00,10.08,10.08,10.07,10.07,7200.0,9.3534,9.3534,9.3441,9.3441,7200.0
2013-08-28 11:50:00,10.07,10.09,10.07,10.09,14400.0,9.3441,9.3627,9.3441,9.3627,14400.0
2013-08-28 11:55:00,10.09,10.11,10.09,10.11,6400.0,9.3627,9.3812,9.3627,9.3812,6400.0
2013-08-28 12:00:00,10.1,10.1,10.08,10.08,5600.0,9.372,9.372,9.3534,9.3534,5600.0
2013-08-28 12:05:00,10.09,10.09,10.09,10.09,2400.0,9.3627,9.3627,9.3627,9.3627,2400.0
2013-08-28 12:10:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 12:15:00,10.1,10.1,10.1,10.1,800.0,9.372,9.372,9.372,9.372,800.0
2013-08-28 12:20:00,10.09,10.09,10.09,10.09,9600.0,9.3627,9.3627,9.3627,9.3627,9600.0
2013-08-28 12:25:00,10.1,10.11,10.1,10.11,5600.0,9.372,9.3812,9.372,9.3812,5600.0
2013-08-28 12:30:00,10.12,10.12,10.12,10.12,8800.0,9.3905,9.3905,9.3905,9.3905,8800.0
2013-08-28 12:35:00,10.11,10.12,10.11,10.12,5600.0,9.3812,9.3905,9.3812,9.3905,5600.0
2013-08-28 12:40:00,10.11,10.12,10.11,10.11,12000.0,9.3812,9.3905,9.3812,9.3812,12000.0
2013-08-28 12:45:00,10.11,10.11,10.11,10.11,0.0,9.3812,9.3812,9.3812,9.3812,0.0
2013-08-28 12:50:00,10.13,10.13,10.13,10.13,4000.0,9.3998,9.3998,9.3998,9.3998,4000.0
2013-08-28 12:55:00,10.13,10.14,10.13,10.14,18400.0,9.3998,9.4091,9.3998,9.4091,18400.0
2013-08-28 13:00:00,10.14,10.15,10.14,10.15,12000.0,9.4091,9.4184,9.4091,9.4184,12000.0
2013-08-28 13:05:00,10.15,10.15,10.13,10.14,46400.0,9.4184,9.4184,9.3998,9.4091,46400.0
2013-08-28 13:10:00,10.13,10.13,10.13,10.13,10400.0,9.3998,9.3998,9.3998,9.3998,10400.0
2013-08-28 13:15:00,10.12,10.13,10.12,10.12,5600.0,9.3905,9.3998,9.3905,9.3905,5600.0
2013-08-28 13:20:00,10.11,10.11,10.11,10.11,800.0,9.3812,9.3812,9.3812,9.3812,800.0
2013-08-28 13:25:00,10.11,10.11,10.11,10.11,0.0,9.3812,9.3812,9.3812,9.3812,0.0
2013-08-28 13:30:00,10.12,10.12,10.12,10.12,800.0,9.3905,9.3905,9.3905,9.3905,800.0
2013-08-28 13:35:00,10.12,10.12,10.12,10.12,2400.0,9.3905,9.3905,9.3905,9.3905,2400.0
2013-08-28 13:40:00,10.13,10.13,10.13,10.13,1600.0,9.3998,9.3998,9.3998,9.3998,1600.0
2013-08-28 13:45:00,10.13,10.13,10.13,10.13,800.0,9.3998,9.3998,9.3998,9.3998,800.0
2013-08-28 13:50:00,10.12,10.12,10.12,10.12,800.0,9.3905,9.3905,9.3905,9.3905,800.0
2013-08-28 13:55:00,10.12,10.12,10.12,10.12,0.0,9.3905,9.3905,9.3905,9.3905,0.0
2013-08-28 14:00:00,10.12,10.12,10.12,10.12,0.0,9.3905,9.3905,9.3905,9.3905,0.0
2013-08-28 14:05:00,10.12,10.12,10.12,10.12,800.0,9.3905,9.3905,9.3905,9.3905,800.0
2013-08-28 14:10:00,10.12,10.12,10.12,10.12,0.0,9.3905,9.3905,9.3905,9.3905,0.0
2013-08-28 14:15:00,10.12,10.12,10.12,10.12,0.0,9.3905,9.3905,9.3905,9.3905,0.0
2013-08-28 14:20:00,10.09,10.09,10.09,10.09,2400.0,9.3627,9.3627,9.3627,9.3627,2400.0
2013-08-28 14:25:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 14:30:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 14:35:00,10.08,10.08,10.07,10.08,3200.0,9.3534,9.3534,9.3441,9.3534,3200.0
2013-08-28 14:40:00,10.08,10.08,10.08,10.08,1600.0,9.3534,9.3534,9.3534,9.3534,1600.0
2013-08-28 14:45:00,10.07,10.07,10.07,10.07,800.0,9.3441,9.3441,9.3441,9.3441,800.0
2013-08-28 14:50:00,10.07,10.07,10.07,10.07,0.0,9.3441,9.3441,9.3441,9.3441,0.0
2013-08-28 14:55:00,10.09,10.09,10.09,10.09,5600.0,9.3627,9.3627,9.3627,9.3627,5600.0
2013-08-28 15:00:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 15:05:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 15:10:00,10.13,10.15,10.13,10.15,3200.0,9.3998,9.4184,9.3998,9.4184,3200.0
2013-08-28 15:15:00,10.16,10.16,10.14,10.14,4800.0,9.4276,9.4276,9.4091,9.4091,4800.0
2013-08-28 15:20:00,10.15,10.15,10.15,10.15,800.0,9.4184,9.4184,9.4184,9.4184,800.0
2013-08-28 15:25:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-08-28 15:30:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-08-28 15:35:00,10.16,10.16,10.16,10.16,800.0,9.4276,9.4276,9.4276,9.4276,800.0
2013-08-28 15:40:00,10.11,10.11,10.11,10.11,1600.0,9.3812,9.3812,9.3812,9.3812,1600.0
2013-08-28 15:45:00,10.1,10.11,10.09,10.09,5600.0,9.372,9.3812,9.3627,9.3627,5600.0
2013-08-28 15:50:00,10.09,10.1,10.09,10.1,5600.0,9.3627,9.372,9.3627,9.372,5600.0
2013-08-28 15:55:00,10.09,10.1,10.08,10.08,35200.0,9.3627,9.372,9.3534,9.3534,35200.0
2013-08-29 09:30:00,10.08,10.09,10.03,10.07,111200.0,9.3534,9.3627,9.307,9.3441,111200.0
2013-08-29 09:35:00,10.09,10.11,10.09,10.1,18400.0,9.3627,9.3812,9.3627,9.372,18400.0
2013-08-29 09:40:00,10.11,10.13,10.1,10.12,26400.0,9.3812,9.3998,9.372,9.3905,26400.0
2013-08-29 09:45:00,10.13,10.13,10.12,10.13,12000.0,9.3998,9.3998,9.3905,9.3998,12000.0
2013-08-29 09:50:00,10.14,10.14,10.14,10.14,17600.0,9.4091,9.4091,9.4091,9.4091,17600.0
2013-08-29 09:55:00,10.16,10.16,10.16,10.16,3200.0,9.4276,9.4276,9.4276,9.4276,3200.0
2013-08-29 10:00:00,10.14,10.14,10.14,10.14,1600.0,9.4091,9.4091,9.4091,9.4091,1600.0
2013-08-29 10:05:00,10.12,10.13,10.12,10.13,4800.0,9.3905,9.3998,9.3905,9.3998,4800.0
2013-08-29 10:10:00,10.14,10.17,10.14,10.16,36800.0,9.4091,9.4369,9.4091,9.4276,36800.0
2013-08-29 10:15:00,10.17,10.18,10.16,10.16,15200.0,9.4369,9.4462,9.4276,9.4276,15200.0
2013-08-29 10:20:00,10.18,10.18,10.16,10.17,4800.0,9.4462,9.4462,9.4276,9.4369,4800.0
2013-08-29 10:25:00,10.17,10.17,10.17,10.17,0.0,9.4369,9.4369,9.4369,9.4369,0.0
2013-08-29 10:30:00,10.16,10.17,10.16,10.17,21600.0,9.4276,9.4369,9.4276,9.4369,21600.0
2013-08-29 10:35:00,10.19,10.2,10.19,10.2,80800.0,9.4555,9.4647,9.4555,9.4647,80800.0
2013-08-29 10:40:00,10.2,10.2,10.2,10.2,0.0,9.4647,9.4647,9.4647,9.4647,0.0
2013-08-29 10:45:00,10.24,10.24,10.23,10.23,3200.0,9.5019,9.5019,9.4926,9.4926,3200.0
2013-08-29 10:50:00,10.24,10.24,10.24,10.24,4000.0,9.5019,9.5019,9.5019,9.5019,4000.0
2013-08-29 10:55:00,10.25,10.25,10.24,10.25,32800.0,9.5111,9.5111,9.5019,9.5111,32800.0
2013-08-29 11:00:00,10.24,10.24,10.24,10.24,1600.0,9.5019,9.5019,9.5019,9.5019,1600.0
2013-08-29 11:05:00,10.25,10.25,10.23,10.24,27200.0,9.5111,9.5111,9.4926,9.5019,27200.0
2013-08-29 11:10:00,10.24,10.24,10.24,10.24,10400.0,9.5019,9.5019,9.5019,9.5019,10400.0
2013-08-29 11:15:00,10.23,10.23,10.23,10.23,2400.0,9.4926,9.4926,9.4926,9.4926,2400.0
2013-08-29 11:20:00,10.24,10.25,10.24,10.25,108000.0,9.5019,9.5111,9.5019,9.5111,108000.0
2013-08-29 11:25:00,10.26,10.26,10.26,10.26,800.0,9.5204,9.5204,9.5204,9.5204,800.0
2013-08-29 11:30:00,10.27,10.27,10.26,10.27,20800.0,9.5297,9.5297,9.5204,9.5297,20800.0
2013-08-29 11:35:00,10.25,10.25,10.25,10.25,1600.0,9.5111,9.5111,9.5111,9.5111,1600.0
2013-08-29 11:40:00,10.25,10.25,10.25,10.25,800.0,9.5111,9.5111,9.5111,9.5111,800.0
2013-08-29 11:45:00,10.24,10.24,10.24,10.24,1600.0,9.5019,9.5019,9.5019,9.5019,1600.0
2013-08-29 11:50:00,10.24,10.24,10.24,10.24,0.0,9.5019,9.5019,9.5019,9.5019,0.0
2013-08-29 11:55:00,10.24,10.24,10.24,10.24,0.0,9.5019,9.5019,9.5019,9.5019,0.0
2013-08-29 12:00:00,10.26,10.26,10.25,10.26,8000.0,9.5204,9.5204,9.5111,9.5204,8000.0
2013-08-29 12:05:00,10.24,10.24,10.23,10.23,4000.0,9.5019,9.5019,9.4926,9.4926,4000.0
2013-08-29 12:10:00,10.22,10.22,10.22,10.22,1600.0,9.4833,9.4833,9.4833,9.4833,1600.0
2013-08-29 12:15:00,10.22,10.22,10.22,10.22,1600.0,9.4833,9.4833,9.4833,9.4833,1600.0
2013-08-29 12:20:00,10.23,10.23,10.23,10.23,19200.0,9.4926,9.4926,9.4926,9.4926,19200.0
2013-08-29 12:25:00,10.23,10.23,10.23,10.23,0.0,9.4926,9.4926,9.4926,9.4926,0.0
2013-08-29 12:30:00,10.23,10.23,10.21,10.21,12000.0,9.4926,9.4926,9.474,9.474,12000.0
2013-08-29 12:35:00,10.21,10.21,10.21,10.21,8000.0,9.474,9.474,9.474,9.474,8000.0
2013-08-29 12:40:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 12:45:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 12:50:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 12:55:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:00:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:05:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:10:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:15:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:20:00,10.21,10.21,10.21,10.21,800.0,9.474,9.474,9.474,9.474,800.0
2013-08-29 13:25:00,10.19,10.19,10.18,10.19,13600.0,9.4555,9.4555,9.4462,9.4555,13600.0
2013-08-29 13:30:00,10.16,10.16,10.16,10.16,1600.0,9.4276,9.4276,9.4276,9.4276,1600.0
2013-08-29 13:35:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-29 13:40:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-29 13:45:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-29 13:50:00,10.16,10.16,10.16,10.16,1600.0,9.4276,9.4276,9.4276,9.4276,1600.0
2013-08-29 13:55:00,10.14,10.15,10.14,10.15,5600.0,9.4091,9.4184,9.4091,9.4184,5600.0
2013-08-29 14:00:00,10.15,10.16,10.15,10.16,21600.0,9.4184,9.4276,9.4184,9.4276,21600.0
2013-08-29 14:05:00,10.17,10.19,10.17,10.19,12800.0,9.4369,9.4555,9.4369,9.4555,12800.0
2013-08-29 14:10:00,10.18,10.18,10.18,10.18,2400.0,9.4462,9.4462,9.4462,9.4462,2400.0
2013-08-29 14:15:00,10.17,10.17,10.15,10.16,23200.0,9.4369,9.4369,9.4184,9.4276,23200.0
2013-08-29 14:20:00,10.19,10.19,10.19,10.19,800.0,9.4555,9.4555,9.4555,9.4555,800.0
2013-08-29 14:25:00,10.18,10.19,10.18,10.19,28000.0,9.4462,9.4555,9.4462,9.4555,28000.0
2013-08-29 14:30:00,10.19,10.19,10.19,10.19,0.0,9.4555,9.4555,9.4555,9.4555,0.0
2013-08-29 14:35:00,10.18,10.19,10.17,10.17,5600.0,9.4462,9.4555,9.4369,9.4369,5600.0
2013-08-29 14:40:00,10.18,10.18,10.18,10.18,800.0,9.4462,9.4462,9.4462,9.4462,800.0
2013-08-29 14:45:00,10.18,10.18,10.18,10.18,800.0,9.4462,9.4462,9.4462,9.4462,800.0
2013-08-29 14:50:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-08-29 14:55:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-08-29 15:00:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-08-29 15:05:00,10.16,10.16,10.16,10.16,3200.0,9.4276,9.4276,9.4276,9.4276,3200.0
2013-08-29 15:10:00,10.17,10.17,10.17,10.17,1600.0,9.4369,9.4369,9.4369,9.4369,1600.0
2013-08-29 15:15:00,10.17,10.17,10.17,10.17,800.0,9.4369,9.4369,9.4369,9.4369,800.0
2013-08-29 15:20:00,10.17,10.17,10.17,10.17,3200.0,9.4369,9.4369,9.4369,9.4369,3200.0
2013-08-29 15:25:00,10.16,10.16,10.13,10.13,42400.0,9.4276,9.4276,9.3998,9.3998,42400.0
2013-08-29 15:30:00,10.12,10.12,10.09,10.09,56000.0,9.3905,9.3905,9.3627,9.3627,56000.0
2013-08-29 15:35:00,10.09,10.11,10.09,10.11,12800.0,9.3627,9.3812,9.3627,9.3812,12800.0
2013-08-29 15:40:00,10.12,10.12,10.12,10.12,3200.0,9.3905,9.3905,9.3905,9.3905,3200.0
2013-08-29 15:45:00,10.13,10.15,10.13,10.15,4000.0,9.3998,9.4184,9.3998,9.4184,4000.0
2013-08-29 15:50:00,10.13,10.13,10.12,10.13,16800.0,9.3998,9.3998,9.3905,9.3998,16800.0
2013-08-29 15:55:00,10.13,10.13,10.11,10.11,27200.0,9.3998,9.3998,9.3812,9.3812,27200.0
2013-08-30 09:30:00,10.15,10.15,10.09,10.09,15200.0,9.4184,9.4184,9.3627,9.3627,15200.0
2013-08-30 09:35:00,10.08,10.09,10.06,10.09,88000.0,9.3534,9.3627,9.3348,9.3627,88000.0
2013-08-30 09:40:00,10.07,10.07,10.07,10.07,1600.0,9.3441,9.3441,9.3441,9.3441,1600.0
2013-08-30 09:45:00,10.09,10.11,10.09,10.11,11200.0,9.3627,9.3812,9.3627,9.3812,11200.0
2013-08-30 09:50:00,10.1,10.1,10.1,10.1,800.0,9.372,9.372,9.372,9.372,800.0
2013-08-30 09:55:00,10.1,10.1,10.09,10.09,8800.0,9.372,9.372,9.3627,9.3627,8800.0
2013-08-30 10:00:00,10.06,10.06,10.04,10.04,75200.0,9.3348,9.3348,9.3163,9.3163,75200.0
2013-08-30 10:05:00,10.06,10.06,10.06,10.06,15200.0,9.3348,9.3348,9.3348,9.3348,15200.0
2013-08-30 10:10:00,10.05,10.05,10.04,10.04,16000.0,9.3256,9.3256,9.3163,9.3163,16000.0
2013-08-30 10:15:00,10.05,10.05,10.05,10.05,1600.0,9.3256,9.3256,9.3256,9.3256,1600.0
2013-08-30 10:20:00,10.07,10.07,10.07,10.07,2400.0,9.3441,9.3441,9.3441,9.3441,2400.0
2013-08-30 10:25:00,10.07,10.07,10.07,10.07,0.0,9.3441,9.3441,9.3441,9.3441,0.0
2013-08-30 10:30:00,10.04,10.05,10.04,10.05,4000.0,9.3163,9.3256,9.3163,9.3256,4000.0
2013-08-30 10:35:00,10.05,10.05,10.05,10.05,0.0,9.3256,9.3256,9.3256,9.3256,0.0
2013-08-30 10:40:00,10.03,10.03,10.02,10.02,32800.0,9.307,9.307,9.2977,9.2977,32800.0
2013-08-30 10:45:00,10.01,10.02,10.01,10.02,12000.0,9.2884,9.2977,9.2884,9.2977,12000.0
2013-08-30 10:50:00,10.01,10.01,10.01,10.01,4000.0,9.2884,9.2884,9.2884,9.2884,4000.0
2013-08-30 10:55:00,10.03,10.03,10.03,10.03,4800.0,9.307,9.307,9.307,9.307,4800.0
2013-08-30 11:00:00,10.01,10.04,10.01,10.04,6400.0,9.2884,9.3163,9.2884,9.3163,6400.0
2013-08-30 11:05:00,10.04,10.04,10.04,10.04,800.0,9.3163,9.3163,9.3163,9.3163,800.0
2013-08-30 11:10:00,10.06,10.06,10.06,10.06,10400.0,9.3348,9.3348,9.3348,9.3348,10400.0
2013-08-30 11:15:00,10.05,10.05,10.04,10.05,3200.0,9.3256,9.3256,9.3163,9.3256,3200.0
2013-08-30 11:20:00,10.04,10.05,10.04,10.05,2400.0,9.3163,9.3256,9.3163,9.3256,2400.0
2013-08-30 11:25:00,10.05,10.05,10.03,10.03,3200.0,9.3256,9.3256,9.307,9.307,3200.0
2013-08-30 11:30:00,10.01,10.02,10.01,10.02,1600.0,9.2884,9.2977,9.2884,9.2977,1600.0
2013-08-30 11:35:00,10.01,10.02,10.0,10.0,38400.0,9.2884,9.2977,9.2792,9.2792,38400.0
2013-08-30 11:40:00,10.0,10.0,9.99,9.99,12000.0,9.2792,9.2792,9.2699,9.2699,12000.0
2013-08-30 11:45:00,10.03,10.03,10.03,10.03,800.0,9.307,9.307,9.307,9.307,800.0
2013-08-30 11:50:00,10.02,10.02,10.01,10.02,2400.0,9.2977,9.2977,9.2884,9.2977,2400.0
2013-08-30 11:55:00,10.02,10.02,10.02,10.02,0.0,9.2977,9.2977,9.2977,9.2977,0.0
2013-08-30 12:00:00,10.02,10.02,10.02,10.02,0.0,9.2977,9.2977,9.2977,9.2977,0.0
2013-08-30 12:05:00,10.02,10.03,10.02,10.03,2400.0,9.2977,9.307,9.2977,9.307,2400.0
2013-08-30 12:10:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-08-30 12:15:00,10.05,10.05,10.05,10.05,800.0,9.3256,9.3256,9.3256,9.3256,800.0
2013-08-30 12:20:00,10.04,10.04,10.04,10.04,800.0,9.3163,9.3163,9.3163,9.3163,800.0
2013-08-30 12:25:00,10.04,10.04,10.04,10.04,0.0,9.3163,9.3163,9.3163,9.3163,0.0
2013-08-30 12:30:00,10.03,10.03,10.03,10.03,800.0,9.307,9.307,9.307,9.307,800.0
2013-08-30 12:35:00,10.03,10.03,10.03,10.03,800.0,9.307,9.307,9.307,9.307,800.0
2013-08-30 12:40:00,10.02,10.02,10.02,10.02,8000.0,9.2977,9.2977,9.2977,9.2977,8000.0
2013-08-30 12:45:00,10.02,10.03,10.02,10.03,14400.0,9.2977,9.307,9.2977,9.307,14400.0
2013-08-30 12:50:00,10.02,10.02,10.02,10.02,4000.0,9.2977,9.2977,9.2977,9.2977,4000.0
2013-08-30 12:55:00,10.02,10.02,10.02,10.02,0.0,9.2977,9.2977,9.2977,9.2977,0.0
2013-08-30 13:00:00,10.01,10.01,9.99,9.99,10400.0,9.2884,9.2884,9.2699,9.2699,10400.0
2013-08-30 13:05:00,9.99,9.99,9.96,9.96,16000.0,9.2699,9.2699,9.242,9.242,16000.0
2013-08-30 13:10:00,9.96,9.96,9.96,9.96,0.0,9.242,9.242,9.242,9.242,0.0
2013-08-30 13:15:00,10.04,10.1,10.04,10.1,19200.0,9.3163,9.372,9.3163,9.372,19200.0
2013-08-30 13:20:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-08-30 13:25:00,10.06,10.06,10.06,10.06,1600.0,9.3348,9.3348,9.3348,9.3348,1600.0
2013-08-30 13:30:00,10.07,10.07,10.07,10.07,800.0,9.3441,9.3441,9.3441,9.3441,800.0
2013-08-30 13:35:00,10.07,10.07,10.06,10.06,3200.0,9.3441,9.3441,9.3348,9.3348,3200.0
2013-08-30 13:40:00,10.06,10.06,10.06,10.06,8000.0,9.3348,9.3348,9.3348,9.3348,8000.0
2013-08-30 13:45:00,10.06,10.06,10.06,10.06,0.0,9.3348,9.3348,9.3348,9.3348,0.0
2013-08-30 13:50:00,10.08,10.08,10.07,10.07,38400.0,9.3534,9.3534,9.3441,9.3441,38400.0
2013-08-30 13:55:00,10.06,10.06,10.03,10.03,10400.0,9.3348,9.3348,9.307,9.307,10400.0
2013-08-30 14:00:00,10.02,10.02,10.0,10.02,7200.0,9.2977,9.2977,9.2792,9.2977,7200.0
2013-08-30 14:05:00,10.02,10.02,10.02,10.02,2400.0,9.2977,9.2977,9.2977,9.2977,2400.0
2013-08-30 14:10:00,10.03,10.03,10.03,10.03,1600.0,9.307,9.307,9.307,9.307,1600.0
2013-08-30 14:15:00,10.03,10.03,10.03,10.03,3200.0,9.307,9.307,9.307,9.307,3200.0
2013-08-30 14:20:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-08-30 14:25:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-08-30 14:30:00,10.05,10.06,10.05,10.06,8000.0,9.3256,9.3348,9.3256,9.3348,8000.0
2013-08-30 14:35:00,10.08,10.08,10.08,10.08,3200.0,9.3534,9.3534,9.3534,9.3534,3200.0
2013-08-30 14:40:00,10.08,10.08,10.08,10.08,4800.0,9.3534,9.3534,9.3534,9.3534,4800.0
2013-08-30 14:45:00,10.07,10.07,10.07,10.07,4800.0,9.3441,9.3441,9.3441,9.3441,4800.0
2013-08-30 14:50:00,10.07,10.07,10.07,10.07,0.0,9.3441,9.3441,9.3441,9.3441,0.0
2013-08-30 14:55:00,10.08,10.08,10.08,10.08,1600.0,9.3534,9.3534,9.3534,9.3534,1600.0
2013-08-30 15:00:00,10.06,10.08,10.06,10.08,4000.0,9.3348,9.3534,9.3348,9.3534,4000.0
2013-08-30 15:05:00,10.06,10.06,10.05,10.06,27200.0,9.3348,9.3348,9.3256,9.3348,27200.0
2013-08-30 15:10:00,10.06,10.08,10.06,10.08,18400.0,9.3348,9.3534,9.3348,9.3534,18400.0
2013-08-30 15:15:00,10.09,10.09,10.08,10.09,13600.0,9.3627,9.3627,9.3534,9.3627,13600.0
2013-08-30 15:20:00,10.08,10.08,10.08,10.08,800.0,9.3534,9.3534,9.3534,9.3534,800.0
2013-08-30 15:25:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-30 15:30:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-30 15:35:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-30 15:40:00,10.02,10.03,10.0,10.0,6400.0,9.2977,9.307,9.2792,9.2792,6400.0
2013-08-30 15:45:00,9.99,10.01,9.99,10.0,17600.0,9.2699,9.2884,9.2699,9.2792,17600.0
2013-08-30 15:50:00,10.0,10.0,9.96,9.96,108000.0,9.2792,9.2792,9.242,9.242,108000.0
2013-08-30 15:55:00,9.97,10.06,9.97,10.04,24000.0,9.2513,9.3348,9.2513,9.3163,24000.0
2013-09-03 09:30:00,10.26,10.29,10.24,10.26,352800.0,9.5204,9.5483,9.5019,9.5204,352800.0
2013-09-03 09:35:00,10.29,10.3,10.28,10.29,56000.0,9.5483,9.5575,9.539,9.5483,56000.0
2013-09-03 09:40:00,10.29,10.31,10.28,10.29,27200.0,9.5483,9.5668,9.539,9.5483,27200.0
2013-09-03 09:45:00,10.28,10.28,10.27,10.27,27200.0,9.539,9.539,9.5297,9.5297,27200.0
2013-09-03 09:50:00,10.27,10.27,10.25,10.26,28000.0,9.5297,9.5297,9.5111,9.5204,28000.0
2013-09-03 09:55:00,10.26,10.26,10.24,10.25,33600.0,9.5204,9.5204,9.5019,9.5111,33600.0
2013-09-03 10:00:00,10.26,10.26,10.22,10.24,48800.0,9.5204,9.5204,9.4833,9.5019,48800.0
2013-09-03 10:05:00,10.24,10.24,10.23,10.23,28000.0,9.5019,9.5019,9.4926,9.4926,28000.0
2013-09-03 10:10:00,10.24,10.27,10.24,10.27,16000.0,9.5019,9.5297,9.5019,9.5297,16000.0
2013-09-03 10:15:00,10.25,10.25,10.24,10.24,16000.0,9.5111,9.5111,9.5019,9.5019,16000.0
2013-09-03 10:20:00,10.22,10.22,10.22,10.22,9600.0,9.4833,9.4833,9.4833,9.4833,9600.0
2013-09-03 10:25:00,10.24,10.24,10.22,10.22,14400.0,9.5019,9.5019,9.4833,9.4833,14400.0
2013-09-03 10:30:00,10.23,10.25,10.23,10.24,56000.0,9.4926,9.5111,9.4926,9.5019,56000.0
2013-09-03 10:35:00,10.24,10.24,10.24,10.24,15200.0,9.5019,9.5019,9.5019,9.5019,15200.0
2013-09-03 10:40:00,10.25,10.25,10.24,10.25,19200.0,9.5111,9.5111,9.5019,9.5111,19200.0
2013-09-03 10:45:00,10.25,10.27,10.25,10.27,9600.0,9.5111,9.5297,9.5111,9.5297,9600.0
2013-09-03 10:50:00,10.24,10.24,10.24,10.24,102400.0,9.5019,9.5019,9.5019,9.5019,102400.0
2013-09-03 10:55:00,10.24,10.24,10.23,10.23,16800.0,9.5019,9.5019,9.4926,9.4926,16800.0
2013-09-03 11:00:00,10.22,10.23,10.22,10.23,12800.0,9.4833,9.4926,9.4833,9.4926,12800.0
2013-09-03 11:05:00,10.24,10.24,10.24,10.24,1600.0,9.5019,9.5019,9.5019,9.5019,1600.0
2013-09-03 11:10:00,10.24,10.24,10.24,10.24,3200.0,9.5019,9.5019,9.5019,9.5019,3200.0
2013-09-03 11:15:00,10.25,10.25,10.19,10.19,14400.0,9.5111,9.5111,9.4555,9.4555,14400.0
2013-09-03 11:20:00,10.19,10.19,10.12,10.13,101600.0,9.4555,9.4555,9.3905,9.3998,101600.0
2013-09-03 11:25:00,10.12,10.12,10.09,10.09,58400.0,9.3905,9.3905,9.3627,9.3627,58400.0
2013-09-03 11:30:00,10.09,10.1,10.09,10.1,6400.0,9.3627,9.372,9.3627,9.372,6400.0
2013-09-03 11:35:00,10.1,10.1,10.08,10.1,3200.0,9.372,9.372,9.3534,9.372,3200.0
2013-09-03 11:40:00,10.11,10.11,10.1,10.1,31200.0,9.3812,9.3812,9.372,9.372,31200.0
2013-09-03 11:45:00,10.09,10.09,10.07,10.08,68000.0,9.3627,9.3627,9.3441,9.3534,68000.0
2013-09-03 11:50:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-09-03 11:55:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-09-03 12:00:00,10.1,10.1,10.1,10.1,1600.0,9.372,9.372,9.372,9.372,1600.0
2013-09-03 12:05:00,10.1,10.11,10.1,10.11,18400.0,9.372,9.3812,9.372,9.3812,18400.0
2013-09-03 12:10:00,10.11,10.11,10.09,10.09,19200.0,9.3812,9.3812,9.3627,9.3627,19200.0
2013-09-03 12:15:00,10.09,10.09,10.07,10.07,7200.0,9.3627,9.3627,9.3441,9.3441,7200.0
2013-09-03 12:20:00,10.08,10.11,10.08,10.11,22400.0,9.3534,9.3812,9.3534,9.3812,22400.0
2013-09-03 12:25:00,10.1,10.1,10.09,10.09,4800.0,9.372,9.372,9.3627,9.3627,4800.0
2013-09-03 12:30:00,10.1,10.1,10.09,10.09,9600.0,9.372,9.372,9.3627,9.3627,9600.0
2013-09-03 12:35:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-09-03 12:40:00,10.09,10.09,10.09,10.09,8000.0,9.3627,9.3627,9.3627,9.3627,8000.0
2013-09-03 12:45:00,10.04,10.04,10.03,10.03,104000.0,9.3163,9.3163,9.307,9.307,104000.0
2013-09-03 12:50:00,10.04,10.05,10.04,10.05,12800.0,9.3163,9.3256,9.3163,9.3256,12800.0
2013-09-03 12:55:00,10.03,10.03,10.03,10.03,7200.0,9.307,9.307,9.307,9.307,7200.0
2013-09-03 13:00:00,10.03,10.03,10.02,10.02,39200.0,9.307,9.307,9.2977,9.2977,39200.0
2013-09-03 13:05:00,10.01,10.02,10.01,10.02,8000.0,9.2884,9.2977,9.2884,9.2977,8000.0
2013-09-03 13:10:00,10.03,10.05,10.03,10.05,6400.0,9.307,9.3256,9.307,9.3256,6400.0
2013-09-03 13:15:00,10.04,10.04,10.03,10.03,2400.0,9.3163,9.3163,9.307,9.307,2400.0
2013-09-03 13:20:00,10.0,10.01,10.0,10.0,90400.0,9.2792,9.2884,9.2792,9.2792,90400.0
2013-09-03 13:25:00,10.0,10.0,10.0,10.0,0.0,9.2792,9.2792,9.2792,9.2792,0.0
2013-09-03 13:30:00,10.02,10.03,10.02,10.03,1600.0,9.2977,9.307,9.2977,9.307,1600.0
2013-09-03 13:35:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-09-03 13:40:00,10.05,10.05,10.03,10.03,1600.0,9.3256,9.3256,9.307,9.307,1600.0
2013-09-03 13:45:00,10.0,10.0,10.0,10.0,4800.0,9.2792,9.2792,9.2792,9.2792,4800.0
2013-09-03 13:50:00,10.01,10.01,10.01,10.01,8000.0,9.2884,9.2884,9.2884,9.2884,8000.0
2013-09-03 13:55:00,10.02,10.02,10.0,10.0,1600.0,9.2977,9.2977,9.2792,9.2792,1600.0
2013-09-03 14:00:00,10.0,10.0,10.0,10.0,0.0,9.2792,9.2792,9.2792,9.2792,0.0
2013-09-03 14:05:00,10.03,10.03,10.03,10.03,9600.0,9.307,9.307,9.307,9.307,9600.0
2013-09-03 14:10:00,10.06,10.06,10.06,10.06,3200.0,9.3348,9.3348,9.3348,9.3348,3200.0
2013-09-03 14:15:00,10.05,10.05,10.04,10.05,11200.0,9.3256,9.3256,9.3163,9.3256,11200.0
2013-09-03 14:20:00,10.02,10.02,10.01,10.02,16800.0,9.2977,9.2977,9.2884,9.2977,16800.0
2013-09-03 14:25:00,10.02,10.02,10.02,10.02,3200.0,9.2977,9.2977,9.2977,9.2977,3200.0
2013-09-03 14:30:00,10.05,10.07,10.05,10.07,43200.0,9.3256,9.3441,9.3256,9.3441,43200.0
2013-09-03 14:35:00,10.05,10.05,10.05,10.05,2400.0,9.3256,9.3256,9.3256,9.3256,2400.0
2013-09-03 14:40:00,10.04,10.04,10.04,10.04,800.0,9.3163,9.3163,9.3163,9.3163,800.0
2013-09-03 14:45:00,10.04,10.04,10.04,10.04,0.0,9.3163,9.3163,9.3163,9.3163,0.0
2013-09-03 14:50:00,10.02,10.04,10.01,10.04,12800.0,9.2977,9.3163,9.2884,9.3163,12800.0
2013-09-03 14:55:00,10.06,10.06,10.05,10.05,7200.0,9.3348,9.3348,9.3256,9.3256,7200.0
2013-09-03 15:00:00,10.06,10.09,10.06,10.09,33600.0,9.3348,9.3627,9.3348,9.3627,33600.0
2013-09-03 15:05:00,10.1,10.12,10.1,10.11,27200.0,9.372,9.3905,9.372,9.3812,27200.0
2013-09-03 15:10:00,10.1,10.1,10.1,10.1,5600.0,9.372,9.372,9.372,9.372,5600.0
2013-09-03 15:15:00,10.12,10.13,10.12,10.13,63200.0,9.3905,9.3998,9.3905,9.3998,63200.0
2013-09-03 15:20:00,10.11,10.11,10.11,10.11,800.0,9.3812,9.3812,9.3812,9.3812,800.0
2013-09-03 15:25:00,10.11,10.11,10.11,10.11,0.0,9.3812,9.3812,9.3812,9.3812,0.0
2013-09-03 15:30:00,10.11,10.11,10.11,10.11,1600.0,9.3812,9.3812,9.3812,9.3812,1600.0
2013-09-03 15:35:00,10.09,10.09,10.09,10.09,9600.0,9.3627,9.3627,9.3627,9.3627,9600.0
2013-09-03 15:40:00,10.11,10.12,10.1,10.12,5600.0,9.3812,9.3905,9.372,9.3905,5600.0
2013-09-03 15:45:00,10.12,10.12,10.06,10.06,50400.0,9.3905,9.3905,9.3348,9.3348,50400.0
2013-09-03 15:50:00,10.07,10.08,10.07,10.07,13600.0,9.3441,9.3534,9.3441,9.3441,13600.0
2013-09-03 15:55:00,10.1,10.1,10.07,10.09,13600.0,9.372,9.372,9.3441,9.3627,13600.0
2013-09-04 09:30:00,10.09,10.1,10.06,10.09,50400.0,9.3627,9.372,9.3348,9.3627,50400.0
2013-09-04 09:35:00,10.07,10.07,10.04,10.05,26400.0,9.3441,9.3441,9.3163,9.3256,26400.0
2013-09-04 09:40:00,10.06,10.1,10.06,10.09,15200.0,9.3348,9.372,9.3348,9.3627,15200.0
2013-09-04 09:45:00,10.12,10.13,10.12,10.13,9600.0,9.3905,9.3998,9.3905,9.3998,9600.0
2013-09-04 09:50:00,10.13,10.15,10.13,10.15,24800.0,9.3998,9.4184,9.3998,9.4184,24800.0
2013-09-04 09:55:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-09-04 10:00:00,10.15,10.15,10.15,10.15,0.0,9.4184,9.4184,9.4184,9.4184,0.0
2013-09-04 10:05:00,10.15,10.18,10.15,10.18,57600.0,9.4184,9.4462,9.4184,9.4462,57600.0
2013-09-04 10:10:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-09-04 10:15:00,10.21,10.21,10.2,10.2,43200.0,9.474,9.474,9.4647,9.4647,43200.0
2013-09-04 10:20:00,10.21,10.22,10.2,10.22,43200.0,9.474,9.4833,9.4647,9.4833,43200.0
2013-09-04 10:25:00,10.21,10.23,10.21,10.23,16800.0,9.474,9.4926,9.474,9.4926,16800.0
2013-09-04 10:30:00,10.23,10.23,10.22,10.22,5600.0,9.4926,9.4926,9.4833,9.4833,5600.0
2013-09-04 10:35:00,10.21,10.23,10.21,10.23,20800.0,9.474,9.4926,9.474,9.4926,20800.0
2013-09-04 10:40:00,10.23,10.24,10.22,10.22,5600.0,9.4926,9.5019,9.4833,9.4833,5600.0
2013-09-04 10:45:00,10.22,10.22,10.22,10.22,3200.0,9.4833,9.4833,9.4833,9.4833,3200.0
2013-09-04 10:50:00,10.22,10.22,10.22,10.22,800.0,9.4833,9.4833,9.4833,9.4833,800.0
2013-09-04 10:55:00,10.25,10.25,10.25,10.25,4000.0,9.5111,9.5111,9.5111,9.5111,4000.0
2013-09-04 11:00:00,10.25,10.27,10.25,10.27,17600.0,9.5111,9.5297,9.5111,9.5297,17600.0
2013-09-04 11:05:00,10.27,10.29,10.27,10.29,8800.0,9.5297,9.5483,9.5297,9.5483,8800.0
2013-09-04 11:10:00,10.29,10.29,10.28,10.28,18400.0,9.5483,9.5483,9.539,9.539,18400.0
2013-09-04 11:15:00,10.29,10.29,10.28,10.28,10400.0,9.5483,9.5483,9.539,9.539,10400.0
2013-09-04 11:20:00,10.27,10.27,10.27,10.27,4000.0,9.5297,9.5297,9.5297,9.5297,4000.0
2013-09-04 11:25:00,10.27,10.27,10.27,10.27,800.0,9.5297,9.5297,9.5297,9.5297,800.0
2013-09-04 11:30:00,10.28,10.29,10.28,10.28,5600.0,9.539,9.5483,9.539,9.539,5600.0
2013-09-04 11:35:00,10.28,10.28,10.28,10.28,0.0,9.539,9.539,9.539,9.539,0.0
2013-09-04 11:40:00,10.31,10.31,10.31,10.31,5600.0,9.5668,9.5668,9.5668,9.5668,5600.0
2013-09-04 11:45:00,10.31,10.31,10.31,10.31,0.0,9.5668,9.5668,9.5668,9.5668,0.0
2013-09-04 11:50:00,10.31,10.33,10.31,10.32,76000.0,9.5668,9.5854,9.5668,9.5761,76000.0
2013-09-04 11:55:00,10.34,10.34,10.32,10.33,16000.0,9.5947,9.5947,9.5761,9.5854,16000.0
2013-09-04 12:00:00,10.33,10.33,10.33,10.33,4000.0,9.5854,9.5854,9.5854,9.5854,4000.0
2013-09-04 12:05:00,10.32,10.34,10.32,10.34,17600.0,9.5761,9.5947,9.5761,9.5947,17600.0
2013-09-04 12:10:00,10.34,10.34,10.33,10.33,8800.0,9.5947,9.5947,9.5854,9.5854,8800.0
2013-09-04 12:15:00,10.33,10.33,10.32,10.32,16800.0,9.5854,9.5854,9.5761,9.5761,16800.0
2013-09-04 12:20:00,10.32,10.33,10.32,10.32,8000.0,9.5761,9.5854,9.5761,9.5761,8000.0
2013-09-04 12:25:00,10.33,10.33,10.32,10.32,12000.0,9.5854,9.5854,9.5761,9.5761,12000.0
2013-09-04 12:30:00,10.33,10.33,10.32,10.33,7200.0,9.5854,9.5854,9.5761,9.5854,7200.0
2013-09-04 12:35:00,10.33,10.33,10.32,10.33,22400.0,9.5854,9.5854,9.5761,9.5854,22400.0
2013-09-04 12:40:00,10.33,10.33,10.32,10.32,5600.0,9.5854,9.5854,9.5761,9.5761,5600.0
2013-09-04 12:45:00,10.33,10.33,10.32,10.33,20000.0,9.5854,9.5854,9.5761,9.5854,20000.0
2013-09-04 12:50:00,10.33,10.33,10.33,10.33,8800.0,9.5854,9.5854,9.5854,9.5854,8800.0
2013-09-04 12:55:00,10.32,10.33,10.32,10.33,47200.0,9.5761,9.5854,9.5761,9.5854,47200.0
2013-09-04 13:00:00,10.33,10.33,10.32,10.33,28800.0,9.5854,9.5854,9.5761,9.5854,28800.0
2013-09-04 13:05:00,10.33,10.34,10.33,10.33,4000.0,9.5854,9.5947,9.5854,9.5854,4000.0
2013-09-04 13:10:00,10.33,10.34,10.33,10.34,5600.0,9.5854,9.5947,9.5854,9.5947,5600.0
2013-09-04 13:15:00,10.33,10.36,10.33,10.35,21600.0,9.5854,9.6132,9.5854,9.6039,21600.0
2013-09-04 13:20:00,10.35,10.35,10.35,10.35,4800.0,9.6039,9.6039,9.6039,9.6039,4800.0
2013-09-04 13:25:00,10.35,10.35,10.35,10.35,4800.0,9.6039,9.6039,9.6039,9.6039,4800.0
2013-09-04 13:30:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-09-04 13:35:00,10.34,10.35,10.34,10.34,9600.0,9.5947,9.6039,9.5947,9.5947,9600.0
2013-09-04 13:40:00,10.35,10.35,10.34,10.34,13600.0,9.6039,9.6039,9.5947,9.5947,13600.0
2013-09-04 13:45:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-04 13:50:00,10.33,10.33,10.31,10.31,12000.0,9.5854,9.5854,9.5668,9.5668,12000.0
2013-09-04 13:55:00,10.32,10.32,10.31,10.31,4000.0,9.5761,9.5761,9.5668,9.5668,4000.0
2013-09-04 14:00:00,10.31,10.33,10.31,10.33,8000.0,9.5668,9.5854,9.5668,9.5854,8000.0
2013-09-04 14:05:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-04 14:10:00,10.31,10.32,10.31,10.32,3200.0,9.5668,9.5761,9.5668,9.5761,3200.0
2013-09-04 14:15:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-04 14:20:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-04 14:25:00,10.31,10.31,10.31,10.31,10400.0,9.5668,9.5668,9.5668,9.5668,10400.0
2013-09-04 14:30:00,10.31,10.31,10.31,10.31,6400.0,9.5668,9.5668,9.5668,9.5668,6400.0
2013-09-04 14:35:00,10.31,10.31,10.31,10.31,2400.0,9.5668,9.5668,9.5668,9.5668,2400.0
2013-09-04 14:40:00,10.31,10.31,10.31,10.31,2400.0,9.5668,9.5668,9.5668,9.5668,2400.0
2013-09-04 14:45:00,10.31,10.31,10.31,10.31,0.0,9.5668,9.5668,9.5668,9.5668,0.0
2013-09-04 14:50:00,10.3,10.31,10.3,10.31,4000.0,9.5575,9.5668,9.5575,9.5668,4000.0
2013-09-04 14:55:00,10.31,10.31,10.31,10.31,2400.0,9.5668,9.5668,9.5668,9.5668,2400.0
2013-09-04 15:00:00,10.33,10.33,10.33,10.33,4000.0,9.5854,9.5854,9.5854,9.5854,4000.0
2013-09-04 15:05:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-09-04 15:10:00,10.33,10.33,10.32,10.33,12800.0,9.5854,9.5854,9.5761,9.5854,12800.0
2013-09-04 15:15:00,10.34,10.34,10.33,10.34,4000.0,9.5947,9.5947,9.5854,9.5947,4000.0
2013-09-04 15:20:00,10.35,10.35,10.3,10.3,8800.0,9.6039,9.6039,9.5575,9.5575,8800.0
2013-09-04 15:25:00,10.3,10.32,10.3,10.3,13600.0,9.5575,9.5761,9.5575,9.5575,13600.0
2013-09-04 15:30:00,10.31,10.31,10.29,10.31,16000.0,9.5668,9.5668,9.5483,9.5668,16000.0
2013-09-04 15:35:00,10.31,10.31,10.29,10.29,14400.0,9.5668,9.5668,9.5483,9.5483,14400.0
2013-09-04 15:40:00,10.28,10.31,10.28,10.31,16800.0,9.539,9.5668,9.539,9.5668,16800.0
2013-09-04 15:45:00,10.31,10.33,10.31,10.32,12800.0,9.5668,9.5854,9.5668,9.5761,12800.0
2013-09-04 15:50:00,10.31,10.32,10.3,10.3,22400.0,9.5668,9.5761,9.5575,9.5575,22400.0
2013-09-04 15:55:00,10.31,10.31,10.27,10.3,35200.0,9.5668,9.5668,9.5297,9.5575,35200.0
2013-09-05 09:30:00,10.31,10.34,10.28,10.34,53600.0,9.5668,9.5947,9.539,9.5947,53600.0
2013-09-05 09:35:00,10.34,10.36,10.34,10.36,6400.0,9.5947,9.6132,9.5947,9.6132,6400.0
2013-09-05 09:40:00,10.36,10.38,10.34,10.38,23200.0,9.6132,9.6318,9.5947,9.6318,23200.0
2013-09-05 09:45:00,10.38,10.42,10.38,10.41,64800.0,9.6318,9.6689,9.6318,9.6596,64800.0
2013-09-05 09:50:00,10.42,10.42,10.4,10.4,4800.0,9.6689,9.6689,9.6503,9.6503,4800.0
2013-09-05 09:55:00,10.4,10.4,10.4,10.4,3200.0,9.6503,9.6503,9.6503,9.6503,3200.0
2013-09-05 10:00:00,10.41,10.41,10.36,10.37,17600.0,9.6596,9.6596,9.6132,9.6225,17600.0
2013-09-05 10:05:00,10.38,10.38,10.38,10.38,1600.0,9.6318,9.6318,9.6318,9.6318,1600.0
2013-09-05 10:10:00,10.38,10.39,10.38,10.39,2400.0,9.6318,9.6411,9.6318,9.6411,2400.0
2013-09-05 10:15:00,10.39,10.4,10.39,10.4,24800.0,9.6411,9.6503,9.6411,9.6503,24800.0
2013-09-05 10:20:00,10.36,10.37,10.36,10.37,3200.0,9.6132,9.6225,9.6132,9.6225,3200.0
2013-09-05 10:25:00,10.38,10.38,10.38,10.38,1600.0,9.6318,9.6318,9.6318,9.6318,1600.0
2013-09-05 10:30:00,10.37,10.37,10.3,10.32,44800.0,9.6225,9.6225,9.5575,9.5761,44800.0
2013-09-05 10:35:00,10.3,10.3,10.3,10.3,800.0,9.5575,9.5575,9.5575,9.5575,800.0
2013-09-05 10:40:00,10.31,10.32,10.31,10.31,16800.0,9.5668,9.5761,9.5668,9.5668,16800.0
2013-09-05 10:45:00,10.3,10.31,10.3,10.31,4800.0,9.5575,9.5668,9.5575,9.5668,4800.0
2013-09-05 10:50:00,10.31,10.31,10.31,10.31,3200.0,9.5668,9.5668,9.5668,9.5668,3200.0
2013-09-05 10:55:00,10.34,10.34,10.3,10.31,12800.0,9.5947,9.5947,9.5575,9.5668,12800.0
2013-09-05 11:00:00,10.31,10.31,10.31,10.31,1600.0,9.5668,9.5668,9.5668,9.5668,1600.0
2013-09-05 11:05:00,10.31,10.31,10.31,10.31,67200.0,9.5668,9.5668,9.5668,9.5668,67200.0
2013-09-05 11:10:00,10.33,10.33,10.32,10.33,16800.0,9.5854,9.5854,9.5761,9.5854,16800.0
2013-09-05 11:15:00,10.32,10.33,10.32,10.32,20800.0,9.5761,9.5854,9.5761,9.5761,20800.0
2013-09-05 11:20:00,10.32,10.32,10.3,10.31,12000.0,9.5761,9.5761,9.5575,9.5668,12000.0
2013-09-05 11:25:00,10.31,10.32,10.31,10.31,5600.0,9.5668,9.5761,9.5668,9.5668,5600.0
2013-09-05 11:30:00,10.31,10.31,10.31,10.31,0.0,9.5668,9.5668,9.5668,9.5668,0.0
2013-09-05 11:35:00,10.34,10.35,10.34,10.35,4000.0,9.5947,9.6039,9.5947,9.6039,4000.0
2013-09-05 11:40:00,10.34,10.34,10.33,10.33,8800.0,9.5947,9.5947,9.5854,9.5854,8800.0
2013-09-05 11:45:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-09-05 11:50:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 11:55:00,10.34,10.34,10.34,10.34,2400.0,9.5947,9.5947,9.5947,9.5947,2400.0
2013-09-05 12:00:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 12:05:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 12:10:00,10.34,10.34,10.33,10.33,1600.0,9.5947,9.5947,9.5854,9.5854,1600.0
2013-09-05 12:15:00,10.33,10.33,10.33,10.33,1600.0,9.5854,9.5854,9.5854,9.5854,1600.0
2013-09-05 12:20:00,10.33,10.33,10.33,10.33,3200.0,9.5854,9.5854,9.5854,9.5854,3200.0
2013-09-05 12:25:00,10.32,10.32,10.32,10.32,800.0,9.5761,9.5761,9.5761,9.5761,800.0
2013-09-05 12:30:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-05 12:35:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-05 12:40:00,10.32,10.33,10.32,10.33,12800.0,9.5761,9.5854,9.5761,9.5854,12800.0
2013-09-05 12:45:00,10.33,10.33,10.33,10.33,4800.0,9.5854,9.5854,9.5854,9.5854,4800.0
2013-09-05 12:50:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 12:55:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:00:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:05:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-09-05 13:10:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:15:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:20:00,10.33,10.34,10.33,10.34,4800.0,9.5854,9.5947,9.5854,9.5947,4800.0
2013-09-05 13:25:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-09-05 13:30:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 13:35:00,10.34,10.34,10.34,10.34,2400.0,9.5947,9.5947,9.5947,9.5947,2400.0
2013-09-05 13:40:00,10.35,10.35,10.35,10.35,2400.0,9.6039,9.6039,9.6039,9.6039,2400.0
2013-09-05 13:45:00,10.36,10.36,10.36,10.36,800.0,9.6132,9.6132,9.6132,9.6132,800.0
2013-09-05 13:50:00,10.35,10.35,10.34,10.34,3200.0,9.6039,9.6039,9.5947,9.5947,3200.0
2013-09-05 13:55:00,10.33,10.34,10.33,10.33,4000.0,9.5854,9.5947,9.5854,9.5854,4000.0
2013-09-05 14:00:00,10.34,10.34,10.34,10.34,4000.0,9.5947,9.5947,9.5947,9.5947,4000.0
2013-09-05 14:05:00,10.33,10.33,10.33,10.33,1600.0,9.5854,9.5854,9.5854,9.5854,1600.0
2013-09-05 14:10:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 14:15:00,10.35,10.35,10.35,10.35,8800.0,9.6039,9.6039,9.6039,9.6039,8800.0
2013-09-05 14:20:00,10.35,10.35,10.35,10.35,4800.0,9.6039,9.6039,9.6039,9.6039,4800.0
2013-09-05 14:25:00,10.34,10.34,10.34,10.34,800.0,9.5947,9.5947,9.5947,9.5947,800.0
2013-09-05 14:30:00,10.35,10.35,10.35,10.35,1600.0,9.6039,9.6039,9.6039,9.6039,1600.0
2013-09-05 14:35:00,10.35,10.35,10.35,10.35,800.0,9.6039,9.6039,9.6039,9.6039,800.0
2013-09-05 14:40:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-09-05 14:45:00,10.35,10.35,10.35,10.35,800.0,9.6039,9.6039,9.6039,9.6039,800.0
2013-09-05 14:50:00,10.34,10.36,10.34,10.36,13600.0,9.5947,9.6132,9.5947,9.6132,13600.0
2013-09-05 14:55:00,10.36,10.36,10.35,10.35,4000.0,9.6132,9.6132,9.6039,9.6039,4000.0
2013-09-05 15:00:00,10.35,10.35,10.35,10.35,6400.0,9.6039,9.6039,9.6039,9.6039,6400.0
2013-09-05 15:05:00,10.34,10.34,10.34,10.34,1600.0,9.5947,9.5947,9.5947,9.5947,1600.0
2013-09-05 15:10:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 15:15:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 15:20:00,10.33,10.33,10.33,10.33,3200.0,9.5854,9.5854,9.5854,9.5854,3200.0
2013-09-05 15:25:00,10.33,10.33,10.33,10.33,4000.0,9.5854,9.5854,9.5854,9.5854,4000.0
2013-09-05 15:30:00,10.31,10.31,10.31,10.31,800.0,9.5668,9.5668,9.5668,9.5668,800.0
2013-09-05 15:35:00,10.31,10.32,10.31,10.32,12800.0,9.5668,9.5761,9.5668,9.5761,12800.0
2013-09-05 15:40:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-05 15:45:00,10.31,10.31,10.31,10.31,17600.0,9.5668,9.5668,9.5668,9.5668,17600.0
2013-09-05 15:50:00,10.31,10.31,10.31,10.31,10400.0,9.5668,9.5668,9.5668,9.5668,10400.0
2013-09-05 15:55:00,10.31,10.32,10.31,10.32,22400.0,9.5668,9.5761,9.5668,9.5761,22400.0
2013-09-06 09:30:00,10.4,10.42,10.38,10.39,40800.0,9.6503,9.6689,9.6318,9.6411,40800.0
2013-09-06 09:35:00,10.41,10.44,10.36,10.36,40000.0,9.6596,9.6874,9.6132,9.6132,40000.0
2013-09-06 09:40:00,10.35,10.35,10.19,10.21,48800.0,9.6039,9.6039,9.4555,9.474,48800.0
2013-09-06 09:45:00,10.19,10.19,10.08,10.13,64000.0,9.4555,9.4555,9.3534,9.3998,64000.0
2013-09-06 09:50:00,10.14,10.14,10.12,10.12,19200.0,9.4091,9.4091,9.3905,9.3905,19200.0
2013-09-06 09:55:00,10.11,10.13,10.09,10.09,22400.0,9.3812,9.3998,9.3627,9.3627,22400.0
2013-09-06 10:00:00,10.1,10.1,10.02,10.03,113600.0,9.372,9.372,9.2977,9.307,113600.0
2013-09-06 10:05:00,10.05,10.09,10.05,10.06,59200.0,9.3256,9.3627,9.3256,9.3348,59200.0
2013-09-06 10:10:00,10.07,10.09,10.06,10.06,23200.0,9.3441,9.3627,9.3348,9.3348,23200.0
2013-09-06 10:15:00,10.12,10.13,10.12,10.13,41600.0,9.3905,9.3998,9.3905,9.3998,41600.0
2013-09-06 10:20:00,10.12,10.12,10.11,10.11,9600.0,9.3905,9.3905,9.3812,9.3812,9600.0
2013-09-06 10:25:00,10.15,10.16,10.15,10.15,32800.0,9.4184,9.4276,9.4184,9.4184,32800.0
2013-09-06 10:30:00,10.15,10.17,10.15,10.17,22400.0,9.4184,9.4369,9.4184,9.4369,22400.0
2013-09-06 10:35:00,10.17,10.17,10.17,10.17,1600.0,9.4369,9.4369,9.4369,9.4369,1600.0
2013-09-06 10:40:00,10.16,10.23,10.16,10.23,46400.0,9.4276,9.4926,9.4276,9.4926,46400.0
2013-09-06 10:45:00,10.24,10.26,10.24,10.26,9600.0,9.5019,9.5204,9.5019,9.5204,9600.0
2013-09-06 10:50:00,10.27,10.27,10.27,10.27,7200.0,9.5297,9.5297,9.5297,9.5297,7200.0
2013-09-06 10:55:00,10.29,10.32,10.29,10.32,40000.0,9.5483,9.5761,9.5483,9.5761,40000.0
2013-09-06 11:00:00,10.32,10.36,10.32,10.36,24000.0,9.5761,9.6132,9.5761,9.6132,24000.0
2013-09-06 11:05:00,10.38,10.38,10.36,10.37,56800.0,9.6318,9.6318,9.6132,9.6225,56800.0
2013-09-06 11:10:00,10.38,10.38,10.38,10.38,800.0,9.6318,9.6318,9.6318,9.6318,800.0
2013-09-06 11:15:00,10.39,10.39,10.37,10.37,12800.0,9.6411,9.6411,9.6225,9.6225,12800.0
2013-09-06 11:20:00,10.38,10.38,10.38,10.38,800.0,9.6318,9.6318,9.6318,9.6318,800.0
2013-09-06 11:25:00,10.38,10.38,10.38,10.38,0.0,9.6318,9.6318,9.6318,9.6318,0.0
2013-09-06 11:30:00,10.4,10.42,10.4,10.42,16000.0,9.6503,9.6689,9.6503,9.6689,16000.0
2013-09-06 11:35:00,10.43,10.43,10.4,10.4,29600.0,9.6782,9.6782,9.6503,9.6503,29600.0
2013-09-06 11:40:00,10.42,10.42,10.42,10.42,800.0,9.6689,9.6689,9.6689,9.6689,800.0
2013-09-06 11:45:00,10.38,10.39,10.38,10.39,1600.0,9.6318,9.6411,9.6318,9.6411,1600.0
2013-09-06 11:50:00,10.37,10.38,10.37,10.38,25600.0,9.6225,9.6318,9.6225,9.6318,25600.0
2013-09-06 11:55:00,10.37,10.39,10.37,10.39,20800.0,9.6225,9.6411,9.6225,9.6411,20800.0
2013-09-06 12:00:00,10.39,10.39,10.39,10.39,5600.0,9.6411,9.6411,9.6411,9.6411,5600.0
2013-09-06 12:05:00,10.38,10.39,10.38,10.39,8800.0,9.6318,9.6411,9.6318,9.6411,8800.0
2013-09-06 12:10:00,10.39,10.39,10.39,10.39,0.0,9.6411,9.6411,9.6411,9.6411,0.0
2013-09-06 12:15:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-09-06 12:20:00,10.4,10.4,10.4,10.4,4000.0,9.6503,9.6503,9.6503,9.6503,4000.0
2013-09-06 12:25:00,10.4,10.4,10.4,10.4,5600.0,9.6503,9.6503,9.6503,9.6503,5600.0
2013-09-06 12:30:00,10.4,10.4,10.4,10.4,0.0,9.6503,9.6503,9.6503,9.6503,0.0
2013-09-06 12:35:00,10.38,10.38,10.38,10.38,11200.0,9.6318,9.6318,9.6318,9.6318,11200.0
2013-09-06 12:40:00,10.36,10.36,10.35,10.36,100000.0,9.6132,9.6132,9.6039,9.6132,100000.0
2013-09-06 12:45:00,10.37,10.37,10.37,10.37,8000.0,9.6225,9.6225,9.6225,9.6225,8000.0
2013-09-06 12:50:00,10.35,10.36,10.35,10.36,8800.0,9.6039,9.6132,9.6039,9.6132,8800.0
2013-09-06 12:55:00,10.36,10.36,10.35,10.36,6400.0,9.6132,9.6132,9.6039,9.6132,6400.0
2013-09-06 13:00:00,10.36,10.37,10.36,10.37,4000.0,9.6132,9.6225,9.6132,9.6225,4000.0
2013-09-06 13:05:00,10.38,10.39,10.38,10.38,22400.0,9.6318,9.6411,9.6318,9.6318,22400.0
2013-09-06 13:10:00,10.39,10.39,10.39,10.39,2400.0,9.6411,9.6411,9.6411,9.6411,2400.0
2013-09-06 13:15:00,10.41,10.42,10.41,10.42,9600.0,9.6596,9.6689,9.6596,9.6689,9600.0
2013-09-06 13:20:00,10.41,10.42,10.41,10.41,10400.0,9.6596,9.6689,9.6596,9.6596,10400.0
2013-09-06 13:25:00,10.41,10.42,10.41,10.41,14400.0,9.6596,9.6689,9.6596,9.6596,14400.0
2013-09-06 13:30:00,10.41,10.42,10.41,10.42,25600.0,9.6596,9.6689,9.6596,9.6689,25600.0
2013-09-06 13:35:00,10.42,10.42,10.41,10.41,6400.0,9.6689,9.6689,9.6596,9.6596,6400.0
2013-09-06 13:40:00,10.42,10.43,10.41,10.43,9600.0,9.6689,9.6782,9.6596,9.6782,9600.0
2013-09-06 13:45:00,10.43,10.46,10.41,10.45,84800.0,9.6782,9.706,9.6596,9.6967,84800.0
2013-09-06 13:50:00,10.46,10.47,10.46,10.47,17600.0,9.706,9.7153,9.706,9.7153,17600.0
2013-09-06 13:55:00,10.45,10.46,10.45,10.45,8000.0,9.6967,9.706,9.6967,9.6967,8000.0
2013-09-06 14:00:00,10.45,10.45,10.45,10.45,37600.0,9.6967,9.6967,9.6967,9.6967,37600.0
2013-09-06 14:05:00,10.47,10.47,10.47,10.47,5600.0,9.7153,9.7153,9.7153,9.7153,5600.0
2013-09-06 14:10:00,10.44,10.44,10.44,10.44,1600.0,9.6874,9.6874,9.6874,9.6874,1600.0
2013-09-06 14:15:00,10.43,10.43,10.43,10.43,3200.0,9.6782,9.6782,9.6782,9.6782,3200.0
2013-09-06 14:20:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-09-06 14:25:00,10.44,10.44,10.44,10.44,800.0,9.6874,9.6874,9.6874,9.6874,800.0
2013-09-06 14:30:00,10.44,10.45,10.44,10.44,8800.0,9.6874,9.6967,9.6874,9.6874,8800.0
2013-09-06 14:35:00,10.44,10.44,10.44,10.44,0.0,9.6874,9.6874,9.6874,9.6874,0.0
2013-09-06 14:40:00,10.44,10.44,10.43,10.43,4800.0,9.6874,9.6874,9.6782,9.6782,4800.0
2013-09-06 14:45:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-09-06 14:50:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-09-06 14:55:00,10.41,10.41,10.41,10.41,4000.0,9.6596,9.6596,9.6596,9.6596,4000.0
2013-09-06 15:00:00,10.4,10.42,10.4,10.42,5600.0,9.6503,9.6689,9.6503,9.6689,5600.0
2013-09-06 15:05:00,10.42,10.42,10.36,10.37,29600.0,9.6689,9.6689,9.6132,9.6225,29600.0
2013-09-06 15:10:00,10.36,10.36,10.36,10.36,8800.0,9.6132,9.6132,9.6132,9.6132,8800.0
2013-09-06 15:15:00,10.37,10.37,10.36,10.36,12000.0,9.6225,9.6225,9.6132,9.6132,12000.0
2013-09-06 15:20:00,10.37,10.38,10.37,10.37,2400.0,9.6225,9.6318,9.6225,9.6225,2400.0
2013-09-06 15:25:00,10.37,10.38,10.36,10.37,42400.0,9.6225,9.6318,9.6132,9.6225,42400.0
2013-09-06 15:30:00,10.37,10.37,10.36,10.37,122400.0,9.6225,9.6225,9.6132,9.6225,122400.0
2013-09-06 15:35:00,10.33,10.35,10.33,10.35,9600.0,9.5854,9.6039,9.5854,9.6039,9600.0
2013-09-06 15:40:00,10.36,10.36,10.35,10.35,11200.0,9.6132,9.6132,9.6039,9.6039,11200.0
2013-09-06 15:45:00,10.34,10.34,10.31,10.31,55200.0,9.5947,9.5947,9.5668,9.5668,55200.0
2013-09-06 15:50:00,10.31,10.32,10.31,10.32,17600.0,9.5668,9.5761,9.5668,9.5761,17600.0
2013-09-06 15:55:00,10.32,10.32,10.28,10.29,60000.0,9.5761,9.5761,9.539,9.5483,60000.0
2013-09-09 09:30:00,10.42,10.44,10.42,10.44,7200.0,9.6689,9.6874,9.6689,9.6874,7200.0
2013-09-09 09:35:00,10.45,10.46,10.44,10.44,24800.0,9.6967,9.706,9.6874,9.6874,24800.0
2013-09-09 09:40:00,10.44,10.45,10.43,10.45,9600.0,9.6874,9.6967,9.6782,9.6967,9600.0
2013-09-09 09:45:00,10.46,10.46,10.45,10.46,4800.0,9.706,9.706,9.6967,9.706,4800.0
2013-09-09 09:50:00,10.47,10.49,10.47,10.49,32000.0,9.7153,9.7338,9.7153,9.7338,32000.0
2013-09-09 09:55:00,10.5,10.51,10.5,10.5,53600.0,9.7431,9.7524,9.7431,9.7431,53600.0
2013-09-09 10:00:00,10.51,10.52,10.49,10.49,13600.0,9.7524,9.7617,9.7338,9.7338,13600.0
2013-09-09 10:05:00,10.47,10.49,10.47,10.47,77600.0,9.7153,9.7338,9.7153,9.7153,77600.0
2013-09-09 10:10:00,10.46,10.48,10.46,10.47,73600.0,9.706,9.7246,9.706,9.7153,73600.0
2013-09-09 10:15:00,10.48,10.48,10.47,10.47,15200.0,9.7246,9.7246,9.7153,9.7153,15200.0
2013-09-09 10:20:00,10.48,10.48,10.48,10.48,8000.0,9.7246,9.7246,9.7246,9.7246,8000.0
2013-09-09 10:25:00,10.45,10.45,10.45,10.45,4000.0,9.6967,9.6967,9.6967,9.6967,4000.0
2013-09-09 10:30:00,10.45,10.47,10.45,10.47,8800.0,9.6967,9.7153,9.6967,9.7153,8800.0
2013-09-09 10:35:00,10.48,10.48,10.48,10.48,4800.0,9.7246,9.7246,9.7246,9.7246,4800.0
2013-09-09 10:40:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-09-09 10:45:00,10.48,10.48,10.48,10.48,800.0,9.7246,9.7246,9.7246,9.7246,800.0
2013-09-09 10:50:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-09-09 10:55:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-09-09 11:00:00,10.48,10.48,10.48,10.48,9600.0,9.7246,9.7246,9.7246,9.7246,9600.0
2013-09-09 11:05:00,10.47,10.49,10.47,10.49,16800.0,9.7153,9.7338,9.7153,9.7338,16800.0
2013-09-09 11:10:00,10.49,10.49,10.48,10.49,36800.0,9.7338,9.7338,9.7246,9.7338,36800.0
2013-09-09 11:15:00,10.49,10.49,10.46,10.46,4000.0,9.7338,9.7338,9.706,9.706,4000.0
2013-09-09 11:20:00,10.47,10.47,10.45,10.45,14400.0,9.7153,9.7153,9.6967,9.6967,14400.0
2013-09-09 11:25:00,10.47,10.47,10.47,10.47,8000.0,9.7153,9.7153,9.7153,9.7153,8000.0
2013-09-09 11:30:00,10.47,10.47,10.47,10.47,16800.0,9.7153,9.7153,9.7153,9.7153,16800.0
2013-09-09 11:35:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-09-09 11:40:00,10.5,10.51,10.5,10.5,9600.0,9.7431,9.7524,9.7431,9.7431,9600.0
2013-09-09 11:45:00,10.51,10.51,10.5,10.51,52000.0,9.7524,9.7524,9.7431,9.7524,52000.0
2013-09-09 11:50:00,10.51,10.51,10.5,10.5,19200.0,9.7524,9.7524,9.7431,9.7431,19200.0
2013-09-09 11:55:00,10.5,10.5,10.49,10.49,12000.0,9.7431,9.7431,9.7338,9.7338,12000.0
2013-09-09 12:00:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-09-09 12:05:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-09-09 12:10:00,10.51,10.55,10.51,10.55,16000.0,9.7524,9.7895,9.7524,9.7895,16000.0
2013-09-09 12:15:00,10.55,10.55,10.55,10.55,1600.0,9.7895,9.7895,9.7895,9.7895,1600.0
2013-09-09 12:20:00,10.55,10.55,10.55,10.55,3200.0,9.7895,9.7895,9.7895,9.7895,3200.0
2013-09-09 12:25:00,10.54,10.55,10.54,10.54,9600.0,9.7802,9.7895,9.7802,9.7802,9600.0
2013-09-09 12:30:00,10.54,10.54,10.53,10.53,6400.0,9.7802,9.7802,9.771,9.771,6400.0
2013-09-09 12:35:00,10.53,10.53,10.52,10.52,4000.0,9.771,9.771,9.7617,9.7617,4000.0
2013-09-09 12:40:00,10.53,10.53,10.53,10.53,16000.0,9.771,9.771,9.771,9.771,16000.0
2013-09-09 12:45:00,10.54,10.54,10.53,10.53,5600.0,9.7802,9.7802,9.771,9.771,5600.0
2013-09-09 12:50:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-09-09 12:55:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-09-09 13:00:00,10.54,10.54,10.54,10.54,1600.0,9.7802,9.7802,9.7802,9.7802,1600.0
2013-09-09 13:05:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-09-09 13:10:00,10.54,10.54,10.54,10.54,0.0,9.7802,9.7802,9.7802,9.7802,0.0
2013-09-09 13:15:00,10.54,10.54,10.53,10.53,6400.0,9.7802,9.7802,9.771,9.771,6400.0
2013-09-09 13:20:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-09-09 13:25:00,10.54,10.54,10.54,10.54,9600.0,9.7802,9.7802,9.7802,9.7802,9600.0
2013-09-09 13:30:00,10.55,10.55,10.55,10.55,6400.0,9.7895,9.7895,9.7895,9.7895,6400.0
2013-09-09 13:35:00,10.55,10.55,10.55,10.55,0.0,9.7895,9.7895,9.7895,9.7895,0.0
2013-09-09 13:40:00,10.54,10.54,10.54,10.54,14400.0,9.7802,9.7802,9.7802,9.7802,14400.0
2013-09-09 13:45:00,10.56,10.56,10.55,10.55,4800.0,9.7988,9.7988,9.7895,9.7895,4800.0
2013-09-09 13:50:00,10.55,10.55,10.55,10.55,2400.0,9.7895,9.7895,9.7895,9.7895,2400.0
2013-09-09 13:55:00,10.55,10.57,10.55,10.57,24000.0,9.7895,9.8081,9.7895,9.8081,24000.0
2013-09-09 14:00:00,10.57,10.58,10.57,10.58,1600.0,9.8081,9.8174,9.8081,9.8174,1600.0
2013-09-09 14:05:00,10.58,10.58,10.58,10.58,800.0,9.8174,9.8174,9.8174,9.8174,800.0
2013-09-09 14:10:00,10.58,10.58,10.58,10.58,0.0,9.8174,9.8174,9.8174,9.8174,0.0
2013-09-09 14:15:00,10.59,10.64,10.59,10.63,44800.0,9.8266,9.873,9.8266,9.8638,44800.0
2013-09-09 14:20:00,10.63,10.63,10.63,10.63,800.0,9.8638,9.8638,9.8638,9.8638,800.0
2013-09-09 14:25:00,10.62,10.62,10.62,10.62,800.0,9.8545,9.8545,9.8545,9.8545,800.0
2013-09-09 14:30:00,10.62,10.62,10.62,10.62,3200.0,9.8545,9.8545,9.8545,9.8545,3200.0
2013-09-09 14:35:00,10.62,10.62,10.61,10.61,2400.0,9.8545,9.8545,9.8452,9.8452,2400.0
2013-09-09 14:40:00,10.61,10.62,10.61,10.61,18400.0,9.8452,9.8545,9.8452,9.8452,18400.0
2013-09-09 14:45:00,10.61,10.61,10.61,10.61,1600.0,9.8452,9.8452,9.8452,9.8452,1600.0
2013-09-09 14:50:00,10.61,10.62,10.61,10.61,7200.0,9.8452,9.8545,9.8452,9.8452,7200.0
2013-09-09 14:55:00,10.61,10.61,10.61,10.61,0.0,9.8452,9.8452,9.8452,9.8452,0.0
2013-09-09 15:00:00,10.61,10.61,10.61,10.61,0.0,9.8452,9.8452,9.8452,9.8452,0.0
2013-09-09 15:05:00,10.59,10.59,10.59,10.59,10400.0,9.8266,9.8266,9.8266,9.8266,10400.0
2013-09-09 15:10:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:15:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:20:00,10.58,10.58,10.58,10.58,4800.0,9.8174,9.8174,9.8174,9.8174,4800.0
2013-09-09 15:25:00,10.59,10.59,10.59,10.59,1600.0,9.8266,9.8266,9.8266,9.8266,1600.0
2013-09-09 15:30:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:35:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:40:00,10.58,10.58,10.56,10.57,8800.0,9.8174,9.8174,9.7988,9.8081,8800.0
2013-09-09 15:45:00,10.56,10.58,10.56,10.57,3200.0,9.7988,9.8174,9.7988,9.8081,3200.0
2013-09-09 15:50:00,10.57,10.59,10.57,10.59,148000.0,9.8081,9.8266,9.8081,9.8266,148000.0
2013-09-09 15:55:00,10.59,10.59,10.58,10.58,42400.0,9.8266,9.8266,9.8174,9.8174,42400.0
2013-09-10 09:30:00,10.77,10.8,10.73,10.75,240800.0,9.9937,10.0215,9.9565,9.9751,240800.0
2013-09-10 09:35:00,10.75,10.75,10.72,10.74,55200.0,9.9751,9.9751,9.9473,9.9658,55200.0
2013-09-10 09:40:00,10.73,10.74,10.72,10.73,60000.0,9.9565,9.9658,9.9473,9.9565,60000.0
2013-09-10 09:45:00,10.74,10.76,10.74,10.75,30400.0,9.9658,9.9844,9.9658,9.9751,30400.0
2013-09-10 09:50:00,10.76,10.78,10.76,10.77,40000.0,9.9844,10.0029,9.9844,9.9937,40000.0
2013-09-10 09:55:00,10.78,10.78,10.76,10.76,80800.0,10.0029,10.0029,9.9844,9.9844,80800.0
2013-09-10 10:00:00,10.76,10.77,10.75,10.76,24000.0,9.9844,9.9937,9.9751,9.9844,24000.0
2013-09-10 10:05:00,10.78,10.79,10.76,10.78,96000.0,10.0029,10.0122,9.9844,10.0029,96000.0
2013-09-10 10:10:00,10.78,10.8,10.78,10.8,30400.0,10.0029,10.0215,10.0029,10.0215,30400.0
2013-09-10 10:15:00,10.81,10.81,10.77,10.78,52000.0,10.0308,10.0308,9.9937,10.0029,52000.0
2013-09-10 10:20:00,10.79,10.8,10.79,10.79,38400.0,10.0122,10.0215,10.0122,10.0122,38400.0
2013-09-10 10:25:00,10.79,10.81,10.79,10.81,15200.0,10.0122,10.0308,10.0122,10.0308,15200.0
2013-09-10 10:30:00,10.82,10.83,10.81,10.81,44800.0,10.0401,10.0493,10.0308,10.0308,44800.0
2013-09-10 10:35:00,10.81,10.82,10.81,10.82,16800.0,10.0308,10.0401,10.0308,10.0401,16800.0
2013-09-10 10:40:00,10.82,10.83,10.82,10.83,36800.0,10.0401,10.0493,10.0401,10.0493,36800.0
2013-09-10 10:45:00,10.83,10.83,10.82,10.82,15200.0,10.0493,10.0493,10.0401,10.0401,15200.0
2013-09-10 10:50:00,10.82,10.83,10.82,10.83,8800.0,10.0401,10.0493,10.0401,10.0493,8800.0
2013-09-10 10:55:00,10.83,10.83,10.82,10.82,22400.0,10.0493,10.0493,10.0401,10.0401,22400.0
2013-09-10 11:00:00,10.83,10.83,10.8,10.81,20800.0,10.0493,10.0493,10.0215,10.0308,20800.0
2013-09-10 11:05:00,10.81,10.81,10.81,10.81,12000.0,10.0308,10.0308,10.0308,10.0308,12000.0
2013-09-10 11:10:00,10.81,10.81,10.81,10.81,16800.0,10.0308,10.0308,10.0308,10.0308,16800.0
2013-09-10 11:15:00,10.8,10.81,10.8,10.8,36800.0,10.0215,10.0308,10.0215,10.0215,36800.0
2013-09-10 11:20:00,10.8,10.8,10.79,10.8,19200.0,10.0215,10.0215,10.0122,10.0215,19200.0
2013-09-10 11:25:00,10.81,10.81,10.81,10.81,6400.0,10.0308,10.0308,10.0308,10.0308,6400.0
2013-09-10 11:30:00,10.81,10.81,10.78,10.78,47200.0,10.0308,10.0308,10.0029,10.0029,47200.0
2013-09-10 11:35:00,10.78,10.78,10.77,10.77,32800.0,10.0029,10.0029,9.9937,9.9937,32800.0
2013-09-10 11:40:00,10.77,10.77,10.75,10.75,25600.0,9.9937,9.9937,9.9751,9.9751,25600.0
2013-09-10 11:45:00,10.75,10.75,10.74,10.74,36000.0,9.9751,9.9751,9.9658,9.9658,36000.0
2013-09-10 11:50:00,10.75,10.76,10.75,10.76,8000.0,9.9751,9.9844,9.9751,9.9844,8000.0
2013-09-10 11:55:00,10.77,10.78,10.76,10.77,128800.0,9.9937,10.0029,9.9844,9.9937,128800.0
2013-09-10 12:00:00,10.77,10.78,10.77,10.78,4800.0,9.9937,10.0029,9.9937,10.0029,4800.0
2013-09-10 12:05:00,10.78,10.8,10.78,10.8,29600.0,10.0029,10.0215,10.0029,10.0215,29600.0
2013-09-10 12:10:00,10.8,10.8,10.79,10.79,11200.0,10.0215,10.0215,10.0122,10.0122,11200.0
2013-09-10 12:15:00,10.8,10.8,10.8,10.8,3200.0,10.0215,10.0215,10.0215,10.0215,3200.0
2013-09-10 12:20:00,10.8,10.8,10.78,10.78,14400.0,10.0215,10.0215,10.0029,10.0029,14400.0
2013-09-10 12:25:00,10.79,10.79,10.78,10.78,20000.0,10.0122,10.0122,10.0029,10.0029,20000.0
2013-09-10 12:30:00,10.79,10.79,10.78,10.78,15200.0,10.0122,10.0122,10.0029,10.0029,15200.0
2013-09-10 12:35:00,10.79,10.8,10.78,10.78,15200.0,10.0122,10.0215,10.0029,10.0029,15200.0
2013-09-10 12:40:00,10.78,10.79,10.78,10.79,2400.0,10.0029,10.0122,10.0029,10.0122,2400.0
2013-09-10 12:45:00,10.79,10.79,10.79,10.79,0.0,10.0122,10.0122,10.0122,10.0122,0.0
2013-09-10 12:50:00,10.78,10.79,10.78,10.78,5600.0,10.0029,10.0122,10.0029,10.0029,5600.0
2013-09-10 12:55:00,10.79,10.8,10.79,10.8,1600.0,10.0122,10.0215,10.0122,10.0215,1600.0
2013-09-10 13:00:00,10.8,10.8,10.8,10.8,0.0,10.0215,10.0215,10.0215,10.0215,0.0
2013-09-10 13:05:00,10.79,10.79,10.79,10.79,1600.0,10.0122,10.0122,10.0122,10.0122,1600.0
2013-09-10 13:10:00,10.79,10.79,10.78,10.78,1600.0,10.0122,10.0122,10.0029,10.0029,1600.0
2013-09-10 13:15:00,10.78,10.78,10.78,10.78,800.0,10.0029,10.0029,10.0029,10.0029,800.0
2013-09-10 13:20:00,10.81,10.81,10.81,10.81,2400.0,10.0308,10.0308,10.0308,10.0308,2400.0
2013-09-10 13:25:00,10.81,10.81,10.8,10.8,3200.0,10.0308,10.0308,10.0215,10.0215,3200.0
2013-09-10 13:30:00,10.8,10.8,10.8,10.8,0.0,10.0215,10.0215,10.0215,10.0215,0.0
2013-09-10 13:35:00,10.8,10.81,10.8,10.81,8000.0,10.0215,10.0308,10.0215,10.0308,8000.0
2013-09-10 13:40:00,10.81,10.81,10.8,10.8,3200.0,10.0308,10.0308,10.0215,10.0215,3200.0
2013-09-10 13:45:00,10.81,10.81,10.81,10.81,1600.0,10.0308,10.0308,10.0308,10.0308,1600.0
2013-09-10 13:50:00,10.81,10.81,10.81,10.81,0.0,10.0308,10.0308,10.0308,10.0308,0.0
2013-09-10 13:55:00,10.8,10.81,10.8,10.8,20000.0,10.0215,10.0308,10.0215,10.0215,20000.0
2013-09-10 14:00:00,10.81,10.81,10.81,10.81,6400.0,10.0308,10.0308,10.0308,10.0308,6400.0
2013-09-10 14:05:00,10.81,10.81,10.8,10.8,4800.0,10.0308,10.0308,10.0215,10.0215,4800.0
2013-09-10 14:10:00,10.8,10.8,10.8,10.8,3200.0,10.0215,10.0215,10.0215,10.0215,3200.0
2013-09-10 14:15:00,10.82,10.82,10.81,10.81,12000.0,10.0401,10.0401,10.0308,10.0308,12000.0
2013-09-10 14:20:00,10.81,10.81,10.81,10.81,800.0,10.0308,10.0308,10.0308,10.0308,800.0
2013-09-10 14:25:00,10.81,10.81,10.81,10.81,8800.0,10.0308,10.0308,10.0308,10.0308,8800.0
2013-09-10 14:30:00,10.81,10.81,10.81,10.81,0.0,10.0308,10.0308,10.0308,10.0308,0.0
2013-09-10 14:35:00,10.81,10.81,10.81,10.81,2400.0,10.0308,10.0308,10.0308,10.0308,2400.0
2013-09-10 14:40:00,10.81,10.81,10.81,10.81,800.0,10.0308,10.0308,10.0308,10.0308,800.0
2013-09-10 14:45:00,10.81,10.81,10.81,10.81,8000.0,10.0308,10.0308,10.0308,10.0308,8000.0
2013-09-10 14:50:00,10.81,10.81,10.81,10.81,2400.0,10.0308,10.0308,10.0308,10.0308,2400.0
2013-09-10 14:55:00,10.82,10.83,10.81,10.83,8800.0,10.0401,10.0493,10.0308,10.0493,8800.0
2013-09-10 15:00:00,10.81,10.81,10.81,10.81,800.0,10.0308,10.0308,10.0308,10.0308,800.0
2013-09-10 15:05:00,10.81,10.81,10.81,10.81,3200.0,10.0308,10.0308,10.0308,10.0308,3200.0
2013-09-10 15:10:00,10.81,10.82,10.81,10.81,32000.0,10.0308,10.0401,10.0308,10.0308,32000.0
2013-09-10 15:15:00,10.81,10.82,10.81,10.82,6400.0,10.0308,10.0401,10.0308,10.0401,6400.0
2013-09-10 15:20:00,10.82,10.83,10.82,10.83,4000.0,10.0401,10.0493,10.0401,10.0493,4000.0
2013-09-10 15:25:00,10.83,10.84,10.83,10.83,21600.0,10.0493,10.0586,10.0493,10.0493,21600.0
2013-09-10 15:30:00,10.83,10.85,10.83,10.85,44000.0,10.0493,10.0679,10.0493,10.0679,44000.0
2013-09-10 15:35:00,10.85,10.85,10.84,10.84,24800.0,10.0679,10.0679,10.0586,10.0586,24800.0
2013-09-10 15:40:00,10.84,10.85,10.84,10.85,7200.0,10.0586,10.0679,10.0586,10.0679,7200.0
2013-09-10 15:45:00,10.83,10.85,10.83,10.84,14400.0,10.0493,10.0679,10.0493,10.0586,14400.0
2013-09-10 15:50:00,10.84,10.84,10.83,10.83,15200.0,10.0586,10.0586,10.0493,10.0493,15200.0
2013-09-10 15:55:00,10.83,10.85,10.83,10.85,83200.0,10.0493,10.0679,10.0493,10.0679,83200.0
2013-09-11 09:30:00,10.86,10.91,10.85,10.89,160000.0,10.0772,10.1236,10.0679,10.105,160000.0
2013-09-11 09:35:00,10.92,10.92,10.92,10.92,3200.0,10.1328,10.1328,10.1328,10.1328,3200.0
2013-09-11 09:40:00,10.91,10.92,10.91,10.91,59200.0,10.1236,10.1328,10.1236,10.1236,59200.0
2013-09-11 09:45:00,10.93,10.93,10.92,10.92,8000.0,10.1421,10.1421,10.1328,10.1328,8000.0
2013-09-11 09:50:00,10.92,10.92,10.92,10.92,800.0,10.1328,10.1328,10.1328,10.1328,800.0
2013-09-11 09:55:00,10.92,10.92,10.92,10.92,0.0,10.1328,10.1328,10.1328,10.1328,0.0
2013-09-11 10:00:00,10.93,10.95,10.93,10.95,22400.0,10.1421,10.1607,10.1421,10.1607,22400.0
2013-09-11 10:05:00,10.95,10.96,10.94,10.94,13600.0,10.1607,10.17,10.1514,10.1514,13600.0
2013-09-11 10:10:00,10.95,10.96,10.94,10.94,92000.0,10.1607,10.17,10.1514,10.1514,92000.0
2013-09-11 10:15:00,10.94,10.95,10.93,10.94,20800.0,10.1514,10.1607,10.1421,10.1514,20800.0
2013-09-11 10:20:00,10.93,10.94,10.92,10.92,4800.0,10.1421,10.1514,10.1328,10.1328,4800.0
2013-09-11 10:25:00,10.92,10.93,10.92,10.93,1600.0,10.1328,10.1421,10.1328,10.1421,1600.0
2013-09-11 10:30:00,10.93,10.93,10.93,10.93,0.0,10.1421,10.1421,10.1421,10.1421,0.0
2013-09-11 10:35:00,10.95,10.96,10.94,10.94,9600.0,10.1607,10.17,10.1514,10.1514,9600.0
2013-09-11 10:40:00,10.95,10.95,10.95,10.95,1600.0,10.1607,10.1607,10.1607,10.1607,1600.0
2013-09-11 10:45:00,10.93,10.93,10.93,10.93,1600.0,10.1421,10.1421,10.1421,10.1421,1600.0
2013-09-11 10:50:00,10.94,10.96,10.94,10.96,28000.0,10.1514,10.17,10.1514,10.17,28000.0
2013-09-11 10:55:00,10.95,10.95,10.95,10.95,35200.0,10.1607,10.1607,10.1607,10.1607,35200.0
2013-09-11 11:00:00,10.96,10.96,10.95,10.96,39200.0,10.17,10.17,10.1607,10.17,39200.0
2013-09-11 11:05:00,10.97,10.98,10.97,10.98,46400.0,10.1792,10.1885,10.1792,10.1885,46400.0
2013-09-11 11:10:00,10.98,10.99,10.98,10.98,4000.0,10.1885,10.1978,10.1885,10.1885,4000.0
2013-09-11 11:15:00,10.99,10.99,10.99,10.99,12800.0,10.1978,10.1978,10.1978,10.1978,12800.0
2013-09-11 11:20:00,10.99,11.0,10.99,11.0,20000.0,10.1978,10.2071,10.1978,10.2071,20000.0
2013-09-11 11:25:00,10.98,10.98,10.98,10.98,2400.0,10.1885,10.1885,10.1885,10.1885,2400.0
2013-09-11 11:30:00,10.99,11.03,10.99,11.03,30400.0,10.1978,10.2349,10.1978,10.2349,30400.0
2013-09-11 11:35:00,11.03,11.06,11.02,11.06,17600.0,10.2349,10.2628,10.2256,10.2628,17600.0
2013-09-11 11:40:00,11.05,11.05,11.05,11.05,24800.0,10.2535,10.2535,10.2535,10.2535,24800.0
2013-09-11 11:45:00,11.05,11.05,11.04,11.04,29600.0,10.2535,10.2535,10.2442,10.2442,29600.0
2013-09-11 11:50:00,11.04,11.04,11.04,11.04,0.0,10.2442,10.2442,10.2442,10.2442,0.0
2013-09-11 11:55:00,11.04,11.05,11.04,11.05,20800.0,10.2442,10.2535,10.2442,10.2535,20800.0
2013-09-11 12:00:00,11.04,11.04,11.02,11.02,7200.0,10.2442,10.2442,10.2256,10.2256,7200.0
2013-09-11 12:05:00,11.02,11.02,11.02,11.02,5600.0,10.2256,10.2256,10.2256,10.2256,5600.0
2013-09-11 12:10:00,11.04,11.04,11.04,11.04,20000.0,10.2442,10.2442,10.2442,10.2442,20000.0
2013-09-11 12:15:00,11.05,11.05,11.04,11.05,60800.0,10.2535,10.2535,10.2442,10.2535,60800.0
2013-09-11 12:20:00,11.05,11.05,11.05,11.05,3200.0,10.2535,10.2535,10.2535,10.2535,3200.0
2013-09-11 12:25:00,11.05,11.06,11.04,11.06,57600.0,10.2535,10.2628,10.2442,10.2628,57600.0
2013-09-11 12:30:00,11.06,11.06,11.06,11.06,33600.0,10.2628,10.2628,10.2628,10.2628,33600.0
2013-09-11 12:35:00,11.06,11.06,11.05,11.05,6400.0,10.2628,10.2628,10.2535,10.2535,6400.0
2013-09-11 12:40:00,11.05,11.05,11.05,11.05,3200.0,10.2535,10.2535,10.2535,10.2535,3200.0
2013-09-11 12:45:00,11.05,11.06,11.05,11.06,8800.0,10.2535,10.2628,10.2535,10.2628,8800.0
2013-09-11 12:50:00,11.06,11.06,11.06,11.06,0.0,10.2628,10.2628,10.2628,10.2628,0.0
2013-09-11 12:55:00,11.06,11.06,11.06,11.06,6400.0,10.2628,10.2628,10.2628,10.2628,6400.0
2013-09-11 13:00:00,11.06,11.06,11.05,11.05,19200.0,10.2628,10.2628,10.2535,10.2535,19200.0
2013-09-11 13:05:00,11.06,11.06,11.05,11.05,12000.0,10.2628,10.2628,10.2535,10.2535,12000.0
2013-09-11 13:10:00,11.05,11.05,11.05,11.05,0.0,10.2535,10.2535,10.2535,10.2535,0.0
2013-09-11 13:15:00,11.05,11.06,11.05,11.06,4800.0,10.2535,10.2628,10.2535,10.2628,4800.0
2013-09-11 13:20:00,11.05,11.05,11.05,11.05,800.0,10.2535,10.2535,10.2535,10.2535,800.0
2013-09-11 13:25:00,11.05,11.05,11.05,11.05,0.0,10.2535,10.2535,10.2535,10.2535,0.0
2013-09-11 13:30:00,11.06,11.08,11.06,11.08,45600.0,10.2628,10.2813,10.2628,10.2813,45600.0
2013-09-11 13:35:00,11.08,11.09,11.08,11.09,44800.0,10.2813,10.2906,10.2813,10.2906,44800.0
2013-09-11 13:40:00,11.09,11.09,11.09,11.09,6400.0,10.2906,10.2906,10.2906,10.2906,6400.0
2013-09-11 13:45:00,11.09,11.1,11.09,11.1,31200.0,10.2906,10.2999,10.2906,10.2999,31200.0
2013-09-11 13:50:00,11.1,11.1,11.09,11.09,19200.0,10.2999,10.2999,10.2906,10.2906,19200.0
2013-09-11 13:55:00,11.09,11.09,11.08,11.08,2400.0,10.2906,10.2906,10.2813,10.2813,2400.0
2013-09-11 14:00:00,11.09,11.09,11.08,11.08,30400.0,10.2906,10.2906,10.2813,10.2813,30400.0
2013-09-11 14:05:00,11.09,11.09,11.09,11.09,4800.0,10.2906,10.2906,10.2906,10.2906,4800.0
2013-09-11 14:10:00,11.1,11.1,11.09,11.09,8000.0,10.2999,10.2999,10.2906,10.2906,8000.0
2013-09-11 14:15:00,11.08,11.09,11.08,11.09,6400.0,10.2813,10.2906,10.2813,10.2906,6400.0
2013-09-11 14:20:00,11.08,11.08,11.07,11.07,12000.0,10.2813,10.2813,10.272,10.272,12000.0
2013-09-11 14:25:00,11.07,11.08,11.07,11.08,21600.0,10.272,10.2813,10.272,10.2813,21600.0
2013-09-11 14:30:00,11.09,11.09,11.09,11.09,2400.0,10.2906,10.2906,10.2906,10.2906,2400.0
2013-09-11 14:35:00,11.09,11.09,11.09,11.09,0.0,10.2906,10.2906,10.2906,10.2906,0.0
2013-09-11 14:40:00,11.09,11.09,11.07,11.07,3200.0,10.2906,10.2906,10.272,10.272,3200.0
2013-09-11 14:45:00,11.09,11.09,11.09,11.09,20000.0,10.2906,10.2906,10.2906,10.2906,20000.0
2013-09-11 14:50:00,11.08,11.08,11.08,11.08,800.0,10.2813,10.2813,10.2813,10.2813,800.0
2013-09-11 14:55:00,11.07,11.07,11.06,11.06,11200.0,10.272,10.272,10.2628,10.2628,11200.0
2013-09-11 15:00:00,11.07,11.07,11.06,11.06,6400.0,10.272,10.272,10.2628,10.2628,6400.0
2013-09-11 15:05:00,11.07,11.07,11.07,11.07,1600.0,10.272,10.272,10.272,10.272,1600.0
2013-09-11 15:10:00,11.08,11.08,11.07,11.08,53600.0,10.2813,10.2813,10.272,10.2813,53600.0
2013-09-11 15:15:00,11.08,11.08,11.07,11.07,30400.0,10.2813,10.2813,10.272,10.272,30400.0
2013-09-11 15:20:00,11.07,11.07,11.07,11.07,800.0,10.272,10.272,10.272,10.272,800.0
2013-09-11 15:25:00,11.08,11.08,11.06,11.06,2400.0,10.2813,10.2813,10.2628,10.2628,2400.0
2013-09-11 15:30:00,11.06,11.06,11.06,11.06,800.0,10.2628,10.2628,10.2628,10.2628,800.0
2013-09-11 15:35:00,11.07,11.08,11.07,11.08,39200.0,10.272,10.2813,10.272,10.2813,39200.0
2013-09-11 15:40:00,11.08,11.1,11.08,11.1,24000.0,10.2813,10.2999,10.2813,10.2999,24000.0
2013-09-11 15:45:00,11.1,11.1,11.07,11.07,12000.0,10.2999,10.2999,10.272,10.272,12000.0
2013-09-11 15:50:00,11.07,11.08,11.07,11.07,12800.0,10.272,10.2813,10.272,10.272,12800.0
2013-09-11 15:55:00,11.08,11.14,11.08,11.14,40000.0,10.2813,10.337,10.2813,10.337,40000.0
2013-09-12 09:30:00,11.19,11.19,11.16,11.16,26400.0,10.3834,10.3834,10.3555,10.3555,26400.0
2013-09-12 09:35:00,11.18,11.18,11.13,11.13,53600.0,10.3741,10.3741,10.3277,10.3277,53600.0
2013-09-12 09:40:00,11.15,11.15,11.13,11.14,13600.0,10.3463,10.3463,10.3277,10.337,13600.0
2013-09-12 09:45:00,11.14,11.16,11.14,11.16,2400.0,10.337,10.3555,10.337,10.3555,2400.0
2013-09-12 09:50:00,11.16,11.16,11.16,11.16,8000.0,10.3555,10.3555,10.3555,10.3555,8000.0
2013-09-12 09:55:00,11.15,11.15,11.15,11.15,105600.0,10.3463,10.3463,10.3463,10.3463,105600.0
2013-09-12 10:00:00,11.15,11.18,11.15,11.18,5600.0,10.3463,10.3741,10.3463,10.3741,5600.0
2013-09-12 10:05:00,11.17,11.18,11.16,11.18,6400.0,10.3648,10.3741,10.3555,10.3741,6400.0
2013-09-12 10:10:00,11.17,11.17,11.16,11.16,18400.0,10.3648,10.3648,10.3555,10.3555,18400.0
2013-09-12 10:15:00,11.17,11.17,11.16,11.16,1600.0,10.3648,10.3648,10.3555,10.3555,1600.0
2013-09-12 10:20:00,11.16,11.17,11.16,11.17,19200.0,10.3555,10.3648,10.3555,10.3648,19200.0
2013-09-12 10:25:00,11.17,11.17,11.17,11.17,9600.0,10.3648,10.3648,10.3648,10.3648,9600.0
2013-09-12 10:30:00,11.19,11.19,11.18,11.19,20800.0,10.3834,10.3834,10.3741,10.3834,20800.0
2013-09-12 10:35:00,11.17,11.19,11.17,11.19,44800.0,10.3648,10.3834,10.3648,10.3834,44800.0
2013-09-12 10:40:00,11.19,11.19,11.19,11.19,800.0,10.3834,10.3834,10.3834,10.3834,800.0
2013-09-12 10:45:00,11.19,11.19,11.19,11.19,1600.0,10.3834,10.3834,10.3834,10.3834,1600.0
2013-09-12 10:50:00,11.18,11.18,11.18,11.18,1600.0,10.3741,10.3741,10.3741,10.3741,1600.0
2013-09-12 10:55:00,11.18,11.18,11.18,11.18,0.0,10.3741,10.3741,10.3741,10.3741,0.0
2013-09-12 11:00:00,11.18,11.18,11.18,11.18,0.0,10.3741,10.3741,10.3741,10.3741,0.0
2013-09-12 11:05:00,11.16,11.16,11.16,11.16,2400.0,10.3555,10.3555,10.3555,10.3555,2400.0
2013-09-12 11:10:00,11.14,11.14,11.14,11.14,32000.0,10.337,10.337,10.337,10.337,32000.0
2013-09-12 11:15:00,11.14,11.14,11.14,11.14,1600.0,10.337,10.337,10.337,10.337,1600.0
2013-09-12 11:20:00,11.13,11.14,11.13,11.14,18400.0,10.3277,10.337,10.3277,10.337,18400.0
2013-09-12 11:25:00,11.14,11.14,11.13,11.13,4800.0,10.337,10.337,10.3277,10.3277,4800.0
2013-09-12 11:30:00,11.15,11.15,11.14,11.14,1600.0,10.3463,10.3463,10.337,10.337,1600.0
2013-09-12 11:35:00,11.12,11.12,11.11,11.11,19200.0,10.3184,10.3184,10.3092,10.3092,19200.0
2013-09-12 11:40:00,11.11,11.12,11.11,11.12,8800.0,10.3092,10.3184,10.3092,10.3184,8800.0
2013-09-12 11:45:00,11.12,11.12,11.12,11.12,0.0,10.3184,10.3184,10.3184,10.3184,0.0
2013-09-12 11:50:00,11.12,11.13,11.12,11.13,4000.0,10.3184,10.3277,10.3184,10.3277,4000.0
2013-09-12 11:55:00,11.13,11.13,11.13,11.13,800.0,10.3277,10.3277,10.3277,10.3277,800.0
2013-09-12 12:00:00,11.1,11.1,11.1,11.1,4800.0,10.2999,10.2999,10.2999,10.2999,4800.0
2013-09-12 12:05:00,11.12,11.12,11.12,11.12,5600.0,10.3184,10.3184,10.3184,10.3184,5600.0
2013-09-12 12:10:00,11.1,11.1,11.08,11.08,33600.0,10.2999,10.2999,10.2813,10.2813,33600.0
2013-09-12 12:15:00,11.09,11.09,11.09,11.09,12800.0,10.2906,10.2906,10.2906,10.2906,12800.0
2013-09-12 12:20:00,11.08,11.08,11.07,11.07,1600.0,10.2813,10.2813,10.272,10.272,1600.0
2013-09-12 12:25:00,11.06,11.09,11.06,11.09,31200.0,10.2628,10.2906,10.2628,10.2906,31200.0
2013-09-12 12:30:00,11.09,11.09,11.09,11.09,2400.0,10.2906,10.2906,10.2906,10.2906,2400.0
2013-09-12 12:35:00,11.09,11.11,11.09,11.11,2400.0,10.2906,10.3092,10.2906,10.3092,2400.0
2013-09-12 12:40:00,11.1,11.11,11.1,11.11,4000.0,10.2999,10.3092,10.2999,10.3092,4000.0
2013-09-12 12:45:00,11.12,11.12,11.1,11.11,4000.0,10.3184,10.3184,10.2999,10.3092,4000.0
2013-09-12 12:50:00,11.1,11.1,11.1,11.1,800.0,10.2999,10.2999,10.2999,10.2999,800.0
2013-09-12 12:55:00,11.1,11.11,11.1,11.11,4800.0,10.2999,10.3092,10.2999,10.3092,4800.0
2013-09-12 13:00:00,11.12,11.12,11.12,11.12,5600.0,10.3184,10.3184,10.3184,10.3184,5600.0
2013-09-12 13:05:00,11.12,11.12,11.12,11.12,0.0,10.3184,10.3184,10.3184,10.3184,0.0
2013-09-12 13:10:00,11.12,11.12,11.12,11.12,0.0,10.3184,10.3184,10.3184,10.3184,0.0
2013-09-12 13:15:00,11.13,11.15,11.13,11.15,11200.0,10.3277,10.3463,10.3277,10.3463,11200.0
2013-09-12 13:20:00,11.15,11.15,11.15,11.15,12000.0,10.3463,10.3463,10.3463,10.3463,12000.0
2013-09-12 13:25:00,11.15,11.15,11.14,11.15,10400.0,10.3463,10.3463,10.337,10.3463,10400.0
2013-09-12 13:30:00,11.14,11.14,11.14,11.14,1600.0,10.337,10.337,10.337,10.337,1600.0
2013-09-12 13:35:00,11.14,11.17,11.14,11.17,7200.0,10.337,10.3648,10.337,10.3648,7200.0
2013-09-12 13:40:00,11.18,11.18,11.16,11.16,6400.0,10.3741,10.3741,10.3555,10.3555,6400.0
2013-09-12 13:45:00,11.16,11.16,11.16,11.16,1600.0,10.3555,10.3555,10.3555,10.3555,1600.0
2013-09-12 13:50:00,11.16,11.17,11.16,11.16,11200.0,10.3555,10.3648,10.3555,10.3555,11200.0
2013-09-12 13:55:00,11.15,11.16,11.15,11.16,2400.0,10.3463,10.3555,10.3463,10.3555,2400.0
2013-09-12 14:00:00,11.15,11.15,11.15,11.15,13600.0,10.3463,10.3463,10.3463,10.3463,13600.0
2013-09-12 14:05:00,11.16,11.16,11.16,11.16,1600.0,10.3555,10.3555,10.3555,10.3555,1600.0
2013-09-12 14:10:00,11.16,11.16,11.14,11.14,15200.0,10.3555,10.3555,10.337,10.337,15200.0
2013-09-12 14:15:00,11.16,11.16,11.15,11.15,1600.0,10.3555,10.3555,10.3463,10.3463,1600.0
2013-09-12 14:20:00,11.14,11.14,11.14,11.14,800.0,10.337,10.337,10.337,10.337,800.0
2013-09-12 14:25:00,11.15,11.16,11.15,11.16,28800.0,10.3463,10.3555,10.3463,10.3555,28800.0
2013-09-12 14:30:00,11.15,11.15,11.15,11.15,2400.0,10.3463,10.3463,10.3463,10.3463,2400.0
2013-09-12 14:35:00,11.14,11.14,11.13,11.13,40000.0,10.337,10.337,10.3277,10.3277,40000.0
2013-09-12 14:40:00,11.12,11.12,11.12,11.12,9600.0,10.3184,10.3184,10.3184,10.3184,9600.0
2013-09-12 14:45:00,11.13,11.13,11.13,11.13,32000.0,10.3277,10.3277,10.3277,10.3277,32000.0
2013-09-12 14:50:00,11.15,11.15,11.15,11.15,1600.0,10.3463,10.3463,10.3463,10.3463,1600.0
2013-09-12 14:55:00,11.16,11.17,11.16,11.17,40800.0,10.3555,10.3648,10.3555,10.3648,40800.0
2013-09-12 15:00:00,11.17,11.17,11.17,11.17,800.0,10.3648,10.3648,10.3648,10.3648,800.0
2013-09-12 15:05:00,11.13,11.13,11.12,11.12,4800.0,10.3277,10.3277,10.3184,10.3184,4800.0
2013-09-12 15:10:00,11.11,11.12,11.11,11.12,3200.0,10.3092,10.3184,10.3092,10.3184,3200.0
2013-09-12 15:15:00,11.1,11.11,11.1,11.11,4000.0,10.2999,10.3092,10.2999,10.3092,4000.0
2013-09-12 15:20:00,11.11,11.12,11.11,11.11,8800.0,10.3092,10.3184,10.3092,10.3092,8800.0
2013-09-12 15:25:00,11.12,11.12,11.12,11.12,800.0,10.3184,10.3184,10.3184,10.3184,800.0
2013-09-12 15:30:00,11.12,11.12,11.12,11.12,0.0,10.3184,10.3184,10.3184,10.3184,0.0
2013-09-12 15:35:00,11.11,11.11,11.11,11.11,8000.0,10.3092,10.3092,10.3092,10.3092,8000.0
2013-09-12 15:40:00,11.11,11.11,11.11,11.11,800.0,10.3092,10.3092,10.3092,10.3092,800.0
2013-09-12 15:45:00,11.09,11.09,11.09,11.09,5600.0,10.2906,10.2906,10.2906,10.2906,5600.0
2013-09-12 15:50:00,11.09,11.09,11.08,11.08,14400.0,10.2906,10.2906,10.2813,10.2813,14400.0
2013-09-12 15:55:00,11.09,11.09,11.08,11.09,16000.0,10.2906,10.2906,10.2813,10.2906,16000.0
2013-09-13 09:30:00,11.18,11.2,11.15,11.17,121600.0,10.3741,10.3927,10.3463,10.3648,121600.0
2013-09-13 09:35:00,11.18,11.2,11.18,11.18,21600.0,10.3741,10.3927,10.3741,10.3741,21600.0
2013-09-13 09:40:00,11.18,11.2,11.18,11.19,43200.0,10.3741,10.3927,10.3741,10.3834,43200.0
2013-09-13 09:45:00,11.19,11.21,11.19,11.21,22400.0,10.3834,10.4019,10.3834,10.4019,22400.0
2013-09-13 09:50:00,11.21,11.28,11.21,11.27,74400.0,10.4019,10.4669,10.4019,10.4576,74400.0
2013-09-13 09:55:00,11.23,11.24,11.22,11.23,9600.0,10.4205,10.4298,10.4112,10.4205,9600.0
2013-09-13 10:00:00,11.23,11.23,11.2,11.2,13600.0,10.4205,10.4205,10.3927,10.3927,13600.0
2013-09-13 10:05:00,11.21,11.21,11.18,11.19,12800.0,10.4019,10.4019,10.3741,10.3834,12800.0
2013-09-13 10:10:00,11.19,11.19,11.18,11.18,8800.0,10.3834,10.3834,10.3741,10.3741,8800.0
2013-09-13 10:15:00,11.18,11.18,11.18,11.18,5600.0,10.3741,10.3741,10.3741,10.3741,5600.0
2013-09-13 10:20:00,11.18,11.18,11.17,11.17,21600.0,10.3741,10.3741,10.3648,10.3648,21600.0
2013-09-13 10:25:00,11.16,11.18,11.15,11.18,26400.0,10.3555,10.3741,10.3463,10.3741,26400.0
2013-09-13 10:30:00,11.18,11.2,11.18,11.2,44000.0,10.3741,10.3927,10.3741,10.3927,44000.0
2013-09-13 10:35:00,11.2,11.2,11.19,11.19,11200.0,10.3927,10.3927,10.3834,10.3834,11200.0
2013-09-13 10:40:00,11.21,11.22,11.21,11.22,8000.0,10.4019,10.4112,10.4019,10.4112,8000.0
2013-09-13 10:45:00,11.2,11.2,11.2,11.2,6400.0,10.3927,10.3927,10.3927,10.3927,6400.0
2013-09-13 10:50:00,11.21,11.22,11.21,11.22,6400.0,10.4019,10.4112,10.4019,10.4112,6400.0
2013-09-13 10:55:00,11.21,11.21,11.21,11.21,8000.0,10.4019,10.4019,10.4019,10.4019,8000.0
2013-09-13 11:00:00,11.21,11.21,11.21,11.21,4000.0,10.4019,10.4019,10.4019,10.4019,4000.0
2013-09-13 11:05:00,11.22,11.22,11.22,11.22,3200.0,10.4112,10.4112,10.4112,10.4112,3200.0
2013-09-13 11:10:00,11.22,11.22,11.22,11.22,0.0,10.4112,10.4112,10.4112,10.4112,0.0
2013-09-13 11:15:00,11.23,11.23,11.23,11.23,1600.0,10.4205,10.4205,10.4205,10.4205,1600.0
2013-09-13 11:20:00,11.23,11.23,11.23,11.23,1600.0,10.4205,10.4205,10.4205,10.4205,1600.0
2013-09-13 11:25:00,11.24,11.25,11.24,11.24,68800.0,10.4298,10.4391,10.4298,10.4298,68800.0
2013-09-13 11:30:00,11.25,11.25,11.24,11.24,20800.0,10.4391,10.4391,10.4298,10.4298,20800.0
2013-09-13 11:35:00,11.25,11.25,11.24,11.24,3200.0,10.4391,10.4391,10.4298,10.4298,3200.0
2013-09-13 11:40:00,11.24,11.24,11.22,11.22,7200.0,10.4298,10.4298,10.4112,10.4112,7200.0
2013-09-13 11:45:00,11.22,11.22,11.22,11.22,0.0,10.4112,10.4112,10.4112,10.4112,0.0
2013-09-13 11:50:00,11.24,11.24,11.24,11.24,5600.0,10.4298,10.4298,10.4298,10.4298,5600.0
2013-09-13 11:55:00,11.24,11.24,11.24,11.24,11200.0,10.4298,10.4298,10.4298,10.4298,11200.0
2013-09-13 12:00:00,11.25,11.25,11.25,11.25,4000.0,10.4391,10.4391,10.4391,10.4391,4000.0
2013-09-13 12:05:00,11.24,11.24,11.24,11.24,2400.0,10.4298,10.4298,10.4298,10.4298,2400.0
2013-09-13 12:10:00,11.24,11.24,11.24,11.24,800.0,10.4298,10.4298,10.4298,10.4298,800.0
2013-09-13 12:15:00,11.24,11.25,11.24,11.25,7200.0,10.4298,10.4391,10.4298,10.4391,7200.0
2013-09-13 12:20:00,11.26,11.26,11.26,11.26,7200.0,10.4483,10.4483,10.4483,10.4483,7200.0
2013-09-13 12:25:00,11.26,11.26,11.26,11.26,800.0,10.4483,10.4483,10.4483,10.4483,800.0
2013-09-13 12:30:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-09-13 12:35:00,11.25,11.26,11.24,11.24,8000.0,10.4391,10.4483,10.4298,10.4298,8000.0
2013-09-13 12:40:00,11.24,11.24,11.24,11.24,800.0,10.4298,10.4298,10.4298,10.4298,800.0
2013-09-13 12:45:00,11.22,11.22,11.22,11.22,4800.0,10.4112,10.4112,10.4112,10.4112,4800.0
2013-09-13 12:50:00,11.24,11.24,11.24,11.24,2400.0,10.4298,10.4298,10.4298,10.4298,2400.0
2013-09-13 12:55:00,11.24,11.24,11.22,11.22,58400.0,10.4298,10.4298,10.4112,10.4112,58400.0
2013-09-13 13:00:00,11.22,11.22,11.22,11.22,800.0,10.4112,10.4112,10.4112,10.4112,800.0
2013-09-13 13:05:00,11.24,11.24,11.24,11.24,23200.0,10.4298,10.4298,10.4298,10.4298,23200.0
2013-09-13 13:10:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-09-13 13:15:00,11.24,11.24,11.23,11.23,8800.0,10.4298,10.4298,10.4205,10.4205,8800.0
2013-09-13 13:20:00,11.25,11.25,11.25,11.25,4000.0,10.4391,10.4391,10.4391,10.4391,4000.0
2013-09-13 13:25:00,11.25,11.25,11.25,11.25,4000.0,10.4391,10.4391,10.4391,10.4391,4000.0
2013-09-13 13:30:00,11.24,11.24,11.24,11.24,4800.0,10.4298,10.4298,10.4298,10.4298,4800.0
2013-09-13 13:35:00,11.24,11.24,11.24,11.24,24800.0,10.4298,10.4298,10.4298,10.4298,24800.0
2013-09-13 13:40:00,11.25,11.25,11.25,11.25,16000.0,10.4391,10.4391,10.4391,10.4391,16000.0
2013-09-13 13:45:00,11.25,11.25,11.25,11.25,9600.0,10.4391,10.4391,10.4391,10.4391,9600.0
2013-09-13 13:50:00,11.25,11.26,11.25,11.25,8000.0,10.4391,10.4483,10.4391,10.4391,8000.0
2013-09-13 13:55:00,11.25,11.25,11.25,11.25,800.0,10.4391,10.4391,10.4391,10.4391,800.0
2013-09-13 14:00:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-09-13 14:05:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-09-13 14:10:00,11.26,11.26,11.25,11.25,2400.0,10.4483,10.4483,10.4391,10.4391,2400.0
2013-09-13 14:15:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-09-13 14:20:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-09-13 14:25:00,11.24,11.25,11.24,11.25,3200.0,10.4298,10.4391,10.4298,10.4391,3200.0
2013-09-13 14:30:00,11.24,11.24,11.24,11.24,7200.0,10.4298,10.4298,10.4298,10.4298,7200.0
2013-09-13 14:35:00,11.24,11.24,11.24,11.24,0.0,10.4298,10.4298,10.4298,10.4298,0.0
2013-09-13 14:40:00,11.24,11.24,11.24,11.24,7200.0,10.4298,10.4298,10.4298,10.4298,7200.0
2013-09-13 14:45:00,11.24,11.25,11.24,11.25,33600.0,10.4298,10.4391,10.4298,10.4391,33600.0
2013-09-13 14:50:00,11.25,11.25,11.24,11.24,8800.0,10.4391,10.4391,10.4298,10.4298,8800.0
2013-09-13 14:55:00,11.25,11.25,11.25,11.25,1600.0,10.4391,10.4391,10.4391,10.4391,1600.0
2013-09-13 15:00:00,11.25,11.25,11.25,11.25,8000.0,10.4391,10.4391,10.4391,10.4391,8000.0
2013-09-13 15:05:00,11.23,11.23,11.23,11.23,800.0,10.4205,10.4205,10.4205,10.4205,800.0
2013-09-13 15:10:00,11.23,11.24,11.23,11.23,5600.0,10.4205,10.4298,10.4205,10.4205,5600.0
2013-09-13 15:15:00,11.24,11.25,11.24,11.24,16000.0,10.4298,10.4391,10.4298,10.4298,16000.0
2013-09-13 15:20:00,11.24,11.25,11.24,11.25,4000.0,10.4298,10.4391,10.4298,10.4391,4000.0
2013-09-13 15:25:00,11.24,11.25,11.24,11.25,3200.0,10.4298,10.4391,10.4298,10.4391,3200.0
2013-09-13 15:30:00,11.24,11.24,11.24,11.24,4800.0,10.4298,10.4298,10.4298,10.4298,4800.0
2013-09-13 15:35:00,11.24,11.24,11.24,11.24,12800.0,10.4298,10.4298,10.4298,10.4298,12800.0
2013-09-13 15:40:00,11.23,11.24,11.23,11.24,4000.0,10.4205,10.4298,10.4205,10.4298,4000.0
2013-09-13 15:45:00,11.23,11.23,11.22,11.22,60800.0,10.4205,10.4205,10.4112,10.4112,60800.0
2013-09-13 15:50:00,11.22,11.22,11.2,11.21,31200.0,10.4112,10.4112,10.3927,10.4019,31200.0
2013-09-13 15:55:00,11.2,11.26,11.2,11.26,78400.0,10.3927,10.4483,10.3927,10.4483,78400.0
2013-09-16 09:30:00,11.63,11.65,11.58,11.59,125600.0,10.7917,10.8102,10.7453,10.7546,125600.0
2013-09-16 09:35:00,11.58,11.59,11.55,11.55,42400.0,10.7453,10.7546,10.7174,10.7174,42400.0
2013-09-16 09:40:00,11.55,11.58,11.55,11.57,27200.0,10.7174,10.7453,10.7174,10.736,27200.0
2013-09-16 09:45:00,11.55,11.59,11.54,11.59,31200.0,10.7174,10.7546,10.7082,10.7546,31200.0
2013-09-16 09:50:00,11.6,11.6,11.58,11.59,50400.0,10.7638,10.7638,10.7453,10.7546,50400.0
2013-09-16 09:55:00,11.58,11.58,11.56,11.58,16800.0,10.7453,10.7453,10.7267,10.7453,16800.0
2013-09-16 10:00:00,11.58,11.6,11.53,11.55,61600.0,10.7453,10.7638,10.6989,10.7174,61600.0
2013-09-16 10:05:00,11.55,11.56,11.55,11.55,7200.0,10.7174,10.7267,10.7174,10.7174,7200.0
2013-09-16 10:10:00,11.55,11.56,11.54,11.56,4000.0,10.7174,10.7267,10.7082,10.7267,4000.0
2013-09-16 10:15:00,11.59,11.6,11.59,11.6,42400.0,10.7546,10.7638,10.7546,10.7638,42400.0
2013-09-16 10:20:00,11.6,11.6,11.6,11.6,4800.0,10.7638,10.7638,10.7638,10.7638,4800.0
2013-09-16 10:25:00,11.61,11.62,11.61,11.61,12800.0,10.7731,10.7824,10.7731,10.7731,12800.0
2013-09-16 10:30:00,11.61,11.64,11.61,11.62,21600.0,10.7731,10.8009,10.7731,10.7824,21600.0
2013-09-16 10:35:00,11.62,11.63,11.62,11.63,7200.0,10.7824,10.7917,10.7824,10.7917,7200.0
2013-09-16 10:40:00,11.62,11.63,11.62,11.62,2400.0,10.7824,10.7917,10.7824,10.7824,2400.0
2013-09-16 10:45:00,11.62,11.62,11.61,11.62,65600.0,10.7824,10.7824,10.7731,10.7824,65600.0
2013-09-16 10:50:00,11.62,11.62,11.62,11.62,800.0,10.7824,10.7824,10.7824,10.7824,800.0
2013-09-16 10:55:00,11.6,11.6,11.59,11.6,16800.0,10.7638,10.7638,10.7546,10.7638,16800.0
2013-09-16 11:00:00,11.6,11.6,11.59,11.6,13600.0,10.7638,10.7638,10.7546,10.7638,13600.0
2013-09-16 11:05:00,11.6,11.61,11.6,11.6,65600.0,10.7638,10.7731,10.7638,10.7638,65600.0
2013-09-16 11:10:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 11:15:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 11:20:00,11.61,11.62,11.61,11.62,8800.0,10.7731,10.7824,10.7731,10.7824,8800.0
2013-09-16 11:25:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-09-16 11:30:00,11.61,11.61,11.61,11.61,4000.0,10.7731,10.7731,10.7731,10.7731,4000.0
2013-09-16 11:35:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-16 11:40:00,11.61,11.63,11.61,11.63,4800.0,10.7731,10.7917,10.7731,10.7917,4800.0
2013-09-16 11:45:00,11.61,11.62,11.61,11.61,4800.0,10.7731,10.7824,10.7731,10.7731,4800.0
2013-09-16 11:50:00,11.61,11.61,11.6,11.6,37600.0,10.7731,10.7731,10.7638,10.7638,37600.0
2013-09-16 11:55:00,11.6,11.61,11.6,11.61,23200.0,10.7638,10.7731,10.7638,10.7731,23200.0
2013-09-16 12:00:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-16 12:05:00,11.62,11.62,11.61,11.61,7200.0,10.7824,10.7824,10.7731,10.7731,7200.0
2013-09-16 12:10:00,11.61,11.62,11.61,11.61,8800.0,10.7731,10.7824,10.7731,10.7731,8800.0
2013-09-16 12:15:00,11.62,11.64,11.62,11.64,26400.0,10.7824,10.8009,10.7824,10.8009,26400.0
2013-09-16 12:20:00,11.63,11.65,11.63,11.63,10400.0,10.7917,10.8102,10.7917,10.7917,10400.0
2013-09-16 12:25:00,11.63,11.64,11.63,11.64,19200.0,10.7917,10.8009,10.7917,10.8009,19200.0
2013-09-16 12:30:00,11.62,11.63,11.62,11.63,2400.0,10.7824,10.7917,10.7824,10.7917,2400.0
2013-09-16 12:35:00,11.62,11.63,11.62,11.63,14400.0,10.7824,10.7917,10.7824,10.7917,14400.0
2013-09-16 12:40:00,11.63,11.63,11.62,11.62,5600.0,10.7917,10.7917,10.7824,10.7824,5600.0
2013-09-16 12:45:00,11.62,11.62,11.61,11.62,8800.0,10.7824,10.7824,10.7731,10.7824,8800.0
2013-09-16 12:50:00,11.62,11.62,11.62,11.62,4800.0,10.7824,10.7824,10.7824,10.7824,4800.0
2013-09-16 12:55:00,11.61,11.61,11.6,11.6,3200.0,10.7731,10.7731,10.7638,10.7638,3200.0
2013-09-16 13:00:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 13:05:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 13:10:00,11.59,11.59,11.59,11.59,4000.0,10.7546,10.7546,10.7546,10.7546,4000.0
2013-09-16 13:15:00,11.58,11.59,11.58,11.59,6400.0,10.7453,10.7546,10.7453,10.7546,6400.0
2013-09-16 13:20:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-09-16 13:25:00,11.59,11.6,11.58,11.59,21600.0,10.7546,10.7638,10.7453,10.7546,21600.0
2013-09-16 13:30:00,11.57,11.57,11.57,11.57,8000.0,10.736,10.736,10.736,10.736,8000.0
2013-09-16 13:35:00,11.56,11.56,11.56,11.56,4800.0,10.7267,10.7267,10.7267,10.7267,4800.0
2013-09-16 13:40:00,11.55,11.55,11.51,11.52,32000.0,10.7174,10.7174,10.6803,10.6896,32000.0
2013-09-16 13:45:00,11.53,11.54,11.53,11.53,10400.0,10.6989,10.7082,10.6989,10.6989,10400.0
2013-09-16 13:50:00,11.54,11.54,11.54,11.54,4000.0,10.7082,10.7082,10.7082,10.7082,4000.0
2013-09-16 13:55:00,11.54,11.55,11.53,11.55,32800.0,10.7082,10.7174,10.6989,10.7174,32800.0
2013-09-16 14:00:00,11.56,11.56,11.55,11.56,44800.0,10.7267,10.7267,10.7174,10.7267,44800.0
2013-09-16 14:05:00,11.56,11.56,11.55,11.56,5600.0,10.7267,10.7267,10.7174,10.7267,5600.0
2013-09-16 14:10:00,11.55,11.55,11.54,11.54,2400.0,10.7174,10.7174,10.7082,10.7082,2400.0
2013-09-16 14:15:00,11.54,11.56,11.54,11.55,9600.0,10.7082,10.7267,10.7082,10.7174,9600.0
2013-09-16 14:20:00,11.56,11.56,11.55,11.55,9600.0,10.7267,10.7267,10.7174,10.7174,9600.0
2013-09-16 14:25:00,11.54,11.54,11.52,11.52,3200.0,10.7082,10.7082,10.6896,10.6896,3200.0
2013-09-16 14:30:00,11.51,11.53,11.51,11.52,6400.0,10.6803,10.6989,10.6803,10.6896,6400.0
2013-09-16 14:35:00,11.51,11.51,11.5,11.51,61600.0,10.6803,10.6803,10.671,10.6803,61600.0
2013-09-16 14:40:00,11.49,11.5,11.49,11.5,27200.0,10.6618,10.671,10.6618,10.671,27200.0
2013-09-16 14:45:00,11.5,11.52,11.5,11.52,10400.0,10.671,10.6896,10.671,10.6896,10400.0
2013-09-16 14:50:00,11.52,11.53,11.52,11.52,8000.0,10.6896,10.6989,10.6896,10.6896,8000.0
2013-09-16 14:55:00,11.52,11.52,11.5,11.5,17600.0,10.6896,10.6896,10.671,10.671,17600.0
2013-09-16 15:00:00,11.5,11.5,11.5,11.5,5600.0,10.671,10.671,10.671,10.671,5600.0
2013-09-16 15:05:00,11.53,11.53,11.53,11.53,15200.0,10.6989,10.6989,10.6989,10.6989,15200.0
2013-09-16 15:10:00,11.55,11.55,11.54,11.55,10400.0,10.7174,10.7174,10.7082,10.7174,10400.0
2013-09-16 15:15:00,11.53,11.54,11.53,11.53,20800.0,10.6989,10.7082,10.6989,10.6989,20800.0
2013-09-16 15:20:00,11.55,11.55,11.53,11.53,27200.0,10.7174,10.7174,10.6989,10.6989,27200.0
2013-09-16 15:25:00,11.52,11.52,11.51,11.51,7200.0,10.6896,10.6896,10.6803,10.6803,7200.0
2013-09-16 15:30:00,11.51,11.51,11.5,11.5,24000.0,10.6803,10.6803,10.671,10.671,24000.0
2013-09-16 15:35:00,11.5,11.5,11.49,11.49,12800.0,10.671,10.671,10.6618,10.6618,12800.0
2013-09-16 15:40:00,11.5,11.5,11.47,11.48,20000.0,10.671,10.671,10.6432,10.6525,20000.0
2013-09-16 15:45:00,11.48,11.49,11.47,11.47,17600.0,10.6525,10.6618,10.6432,10.6432,17600.0
2013-09-16 15:50:00,11.47,11.51,11.47,11.51,13600.0,10.6432,10.6803,10.6432,10.6803,13600.0
2013-09-16 15:55:00,11.5,11.52,11.5,11.52,25600.0,10.671,10.6896,10.671,10.6896,25600.0
2013-09-17 09:30:00,11.56,11.61,11.56,11.61,25600.0,10.7267,10.7731,10.7267,10.7731,25600.0
2013-09-17 09:35:00,11.62,11.63,11.6,11.61,50400.0,10.7824,10.7917,10.7638,10.7731,50400.0
2013-09-17 09:40:00,11.61,11.61,11.6,11.61,125600.0,10.7731,10.7731,10.7638,10.7731,125600.0
2013-09-17 09:45:00,11.6,11.62,11.59,11.61,180000.0,10.7638,10.7824,10.7546,10.7731,180000.0
2013-09-17 09:50:00,11.62,11.64,11.62,11.64,31200.0,10.7824,10.8009,10.7824,10.8009,31200.0
2013-09-17 09:55:00,11.63,11.64,11.63,11.63,12000.0,10.7917,10.8009,10.7917,10.7917,12000.0
2013-09-17 10:00:00,11.63,11.63,11.62,11.63,9600.0,10.7917,10.7917,10.7824,10.7917,9600.0
2013-09-17 10:05:00,11.64,11.64,11.63,11.64,8800.0,10.8009,10.8009,10.7917,10.8009,8800.0
2013-09-17 10:10:00,11.63,11.63,11.62,11.63,16000.0,10.7917,10.7917,10.7824,10.7917,16000.0
2013-09-17 10:15:00,11.63,11.63,11.63,11.63,4800.0,10.7917,10.7917,10.7917,10.7917,4800.0
2013-09-17 10:20:00,11.63,11.64,11.63,11.64,12000.0,10.7917,10.8009,10.7917,10.8009,12000.0
2013-09-17 10:25:00,11.63,11.64,11.63,11.64,3200.0,10.7917,10.8009,10.7917,10.8009,3200.0
2013-09-17 10:30:00,11.64,11.64,11.63,11.64,10400.0,10.8009,10.8009,10.7917,10.8009,10400.0
2013-09-17 10:35:00,11.64,11.64,11.64,11.64,12000.0,10.8009,10.8009,10.8009,10.8009,12000.0
2013-09-17 10:40:00,11.64,11.64,11.62,11.62,8000.0,10.8009,10.8009,10.7824,10.7824,8000.0
2013-09-17 10:45:00,11.62,11.62,11.61,11.61,3200.0,10.7824,10.7824,10.7731,10.7731,3200.0
2013-09-17 10:50:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 10:55:00,11.61,11.61,11.61,11.61,3200.0,10.7731,10.7731,10.7731,10.7731,3200.0
2013-09-17 11:00:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-17 11:05:00,11.62,11.63,11.62,11.63,3200.0,10.7824,10.7917,10.7824,10.7917,3200.0
2013-09-17 11:10:00,11.62,11.62,11.62,11.62,800.0,10.7824,10.7824,10.7824,10.7824,800.0
2013-09-17 11:15:00,11.6,11.61,11.6,11.61,12800.0,10.7638,10.7731,10.7638,10.7731,12800.0
2013-09-17 11:20:00,11.61,11.61,11.61,11.61,3200.0,10.7731,10.7731,10.7731,10.7731,3200.0
2013-09-17 11:25:00,11.62,11.62,11.62,11.62,2400.0,10.7824,10.7824,10.7824,10.7824,2400.0
2013-09-17 11:30:00,11.62,11.62,11.62,11.62,1600.0,10.7824,10.7824,10.7824,10.7824,1600.0
2013-09-17 11:35:00,11.61,11.61,11.61,11.61,4000.0,10.7731,10.7731,10.7731,10.7731,4000.0
2013-09-17 11:40:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-09-17 11:45:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-09-17 11:50:00,11.61,11.61,11.61,11.61,8800.0,10.7731,10.7731,10.7731,10.7731,8800.0
2013-09-17 11:55:00,11.62,11.62,11.62,11.62,4000.0,10.7824,10.7824,10.7824,10.7824,4000.0
2013-09-17 12:00:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-09-17 12:05:00,11.61,11.61,11.61,11.61,2400.0,10.7731,10.7731,10.7731,10.7731,2400.0
2013-09-17 12:10:00,11.6,11.61,11.6,11.61,7200.0,10.7638,10.7731,10.7638,10.7731,7200.0
2013-09-17 12:15:00,11.61,11.61,11.6,11.6,13600.0,10.7731,10.7731,10.7638,10.7638,13600.0
2013-09-17 12:20:00,11.61,11.61,11.61,11.61,16800.0,10.7731,10.7731,10.7731,10.7731,16800.0
2013-09-17 12:25:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-17 12:30:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 12:35:00,11.6,11.6,11.6,11.6,2400.0,10.7638,10.7638,10.7638,10.7638,2400.0
2013-09-17 12:40:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-09-17 12:45:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 12:50:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 12:55:00,11.63,11.64,11.63,11.64,7200.0,10.7917,10.8009,10.7917,10.8009,7200.0
2013-09-17 13:00:00,11.64,11.65,11.64,11.65,12800.0,10.8009,10.8102,10.8009,10.8102,12800.0
2013-09-17 13:05:00,11.64,11.64,11.64,11.64,800.0,10.8009,10.8009,10.8009,10.8009,800.0
2013-09-17 13:10:00,11.64,11.64,11.64,11.64,4800.0,10.8009,10.8009,10.8009,10.8009,4800.0
2013-09-17 13:15:00,11.64,11.64,11.64,11.64,800.0,10.8009,10.8009,10.8009,10.8009,800.0
2013-09-17 13:20:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-09-17 13:25:00,11.63,11.63,11.63,11.63,2400.0,10.7917,10.7917,10.7917,10.7917,2400.0
2013-09-17 13:30:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-09-17 13:35:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-09-17 13:40:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-09-17 13:45:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-09-17 13:50:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-09-17 13:55:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-09-17 14:00:00,11.62,11.62,11.62,11.62,4800.0,10.7824,10.7824,10.7824,10.7824,4800.0
2013-09-17 14:05:00,11.63,11.63,11.62,11.62,12800.0,10.7917,10.7917,10.7824,10.7824,12800.0
2013-09-17 14:10:00,11.62,11.62,11.62,11.62,26400.0,10.7824,10.7824,10.7824,10.7824,26400.0
2013-09-17 14:15:00,11.62,11.62,11.62,11.62,800.0,10.7824,10.7824,10.7824,10.7824,800.0
2013-09-17 14:20:00,11.61,11.61,11.59,11.6,64000.0,10.7731,10.7731,10.7546,10.7638,64000.0
2013-09-17 14:25:00,11.62,11.62,11.62,11.62,12800.0,10.7824,10.7824,10.7824,10.7824,12800.0
2013-09-17 14:30:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-09-17 14:35:00,11.61,11.61,11.61,11.61,2400.0,10.7731,10.7731,10.7731,10.7731,2400.0
2013-09-17 14:40:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 14:45:00,11.62,11.62,11.62,11.62,1600.0,10.7824,10.7824,10.7824,10.7824,1600.0
2013-09-17 14:50:00,11.62,11.62,11.62,11.62,79200.0,10.7824,10.7824,10.7824,10.7824,79200.0
2013-09-17 14:55:00,11.61,11.61,11.61,11.61,8000.0,10.7731,10.7731,10.7731,10.7731,8000.0
2013-09-17 15:00:00,11.61,11.62,11.61,11.61,3200.0,10.7731,10.7824,10.7731,10.7731,3200.0
2013-09-17 15:05:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 15:10:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 15:15:00,11.61,11.61,11.6,11.6,5600.0,10.7731,10.7731,10.7638,10.7638,5600.0
2013-09-17 15:20:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-17 15:25:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-09-17 15:30:00,11.61,11.61,11.6,11.6,21600.0,10.7731,10.7731,10.7638,10.7638,21600.0
2013-09-17 15:35:00,11.59,11.59,11.58,11.59,4800.0,10.7546,10.7546,10.7453,10.7546,4800.0
2013-09-17 15:40:00,11.59,11.59,11.58,11.59,27200.0,10.7546,10.7546,10.7453,10.7546,27200.0
2013-09-17 15:45:00,11.6,11.61,11.6,11.6,3200.0,10.7638,10.7731,10.7638,10.7638,3200.0
2013-09-17 15:50:00,11.6,11.6,11.59,11.59,12000.0,10.7638,10.7638,10.7546,10.7546,12000.0
2013-09-17 15:55:00,11.6,11.6,11.59,11.6,48800.0,10.7638,10.7638,10.7546,10.7638,48800.0
2013-09-18 09:30:00,11.59,11.6,11.55,11.55,24000.0,10.7546,10.7638,10.7174,10.7174,24000.0
2013-09-18 09:35:00,11.56,11.57,11.56,11.57,12800.0,10.7267,10.736,10.7267,10.736,12800.0
2013-09-18 09:40:00,11.54,11.54,11.54,11.54,1600.0,10.7082,10.7082,10.7082,10.7082,1600.0
2013-09-18 09:45:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-09-18 09:50:00,11.56,11.57,11.56,11.57,1600.0,10.7267,10.736,10.7267,10.736,1600.0
2013-09-18 09:55:00,11.57,11.57,11.57,11.57,1600.0,10.736,10.736,10.736,10.736,1600.0
2013-09-18 10:00:00,11.56,11.57,11.56,11.57,8800.0,10.7267,10.736,10.7267,10.736,8800.0
2013-09-18 10:05:00,11.57,11.58,11.57,11.57,4000.0,10.736,10.7453,10.736,10.736,4000.0
2013-09-18 10:10:00,11.56,11.56,11.56,11.56,4000.0,10.7267,10.7267,10.7267,10.7267,4000.0
2013-09-18 10:15:00,11.56,11.56,11.55,11.55,17600.0,10.7267,10.7267,10.7174,10.7174,17600.0
2013-09-18 10:20:00,11.54,11.54,11.53,11.53,14400.0,10.7082,10.7082,10.6989,10.6989,14400.0
2013-09-18 10:25:00,11.52,11.52,11.52,11.52,3200.0,10.6896,10.6896,10.6896,10.6896,3200.0
2013-09-18 10:30:00,11.52,11.52,11.51,11.52,8800.0,10.6896,10.6896,10.6803,10.6896,8800.0
2013-09-18 10:35:00,11.51,11.52,11.51,11.52,11200.0,10.6803,10.6896,10.6803,10.6896,11200.0
2013-09-18 10:40:00,11.52,11.52,11.52,11.52,7200.0,10.6896,10.6896,10.6896,10.6896,7200.0
2013-09-18 10:45:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-09-18 10:50:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-09-18 10:55:00,11.52,11.52,11.52,11.52,4000.0,10.6896,10.6896,10.6896,10.6896,4000.0
2013-09-18 11:00:00,11.51,11.54,11.51,11.54,8800.0,10.6803,10.7082,10.6803,10.7082,8800.0
2013-09-18 11:05:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-09-18 11:10:00,11.51,11.53,11.51,11.53,4000.0,10.6803,10.6989,10.6803,10.6989,4000.0
2013-09-18 11:15:00,11.52,11.52,11.52,11.52,4000.0,10.6896,10.6896,10.6896,10.6896,4000.0
2013-09-18 11:20:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-09-18 11:25:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-09-18 11:30:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-09-18 11:35:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-09-18 11:40:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-09-18 11:45:00,11.51,11.51,11.51,11.51,9600.0,10.6803,10.6803,10.6803,10.6803,9600.0
2013-09-18 11:50:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-09-18 11:55:00,11.5,11.5,11.5,11.5,1600.0,10.671,10.671,10.671,10.671,1600.0
2013-09-18 12:00:00,11.5,11.5,11.48,11.49,20000.0,10.671,10.671,10.6525,10.6618,20000.0
2013-09-18 12:05:00,11.48,11.49,11.48,11.49,8000.0,10.6525,10.6618,10.6525,10.6618,8000.0
2013-09-18 12:10:00,11.48,11.49,11.48,11.48,3200.0,10.6525,10.6618,10.6525,10.6525,3200.0
2013-09-18 12:15:00,11.48,11.48,11.48,11.48,3200.0,10.6525,10.6525,10.6525,10.6525,3200.0
2013-09-18 12:20:00,11.47,11.49,11.47,11.49,19200.0,10.6432,10.6618,10.6432,10.6618,19200.0
2013-09-18 12:25:00,11.48,11.48,11.47,11.47,36800.0,10.6525,10.6525,10.6432,10.6432,36800.0
2013-09-18 12:30:00,11.47,11.47,11.47,11.47,3200.0,10.6432,10.6432,10.6432,10.6432,3200.0
2013-09-18 12:35:00,11.47,11.47,11.47,11.47,3200.0,10.6432,10.6432,10.6432,10.6432,3200.0
2013-09-18 12:40:00,11.48,11.48,11.48,11.48,39200.0,10.6525,10.6525,10.6525,10.6525,39200.0
2013-09-18 12:45:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-09-18 12:50:00,11.51,11.51,11.5,11.5,15200.0,10.6803,10.6803,10.671,10.671,15200.0
2013-09-18 12:55:00,11.5,11.5,11.5,11.5,13600.0,10.671,10.671,10.671,10.671,13600.0
2013-09-18 13:00:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-09-18 13:05:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-09-18 13:10:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-09-18 13:15:00,11.51,11.52,11.51,11.51,10400.0,10.6803,10.6896,10.6803,10.6803,10400.0
2013-09-18 13:20:00,11.52,11.52,11.51,11.51,4000.0,10.6896,10.6896,10.6803,10.6803,4000.0
2013-09-18 13:25:00,11.53,11.53,11.53,11.53,31200.0,10.6989,10.6989,10.6989,10.6989,31200.0
2013-09-18 13:30:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-09-18 13:35:00,11.51,11.51,11.5,11.5,4800.0,10.6803,10.6803,10.671,10.671,4800.0
2013-09-18 13:40:00,11.5,11.51,11.5,11.5,5600.0,10.671,10.6803,10.671,10.671,5600.0
2013-09-18 13:45:00,11.51,11.51,11.51,11.51,5600.0,10.6803,10.6803,10.6803,10.6803,5600.0
2013-09-18 13:50:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-09-18 13:55:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-09-18 14:00:00,11.51,11.81,11.51,11.75,293600.0,10.6803,10.9587,10.6803,10.903,293600.0
2013-09-18 14:05:00,11.73,11.78,11.72,11.78,162400.0,10.8845,10.9309,10.8752,10.9309,162400.0
2013-09-18 14:10:00,11.78,11.86,11.78,11.83,132800.0,10.9309,11.0051,10.9309,10.9773,132800.0
2013-09-18 14:15:00,11.82,11.84,11.81,11.82,47200.0,10.968,10.9865,10.9587,10.968,47200.0
2013-09-18 14:20:00,11.82,11.89,11.81,11.89,51200.0,10.968,11.0329,10.9587,11.0329,51200.0
2013-09-18 14:25:00,11.89,11.89,11.86,11.86,11200.0,11.0329,11.0329,11.0051,11.0051,11200.0
2013-09-18 14:30:00,11.84,11.85,11.82,11.85,100000.0,10.9865,10.9958,10.968,10.9958,100000.0
2013-09-18 14:35:00,11.85,11.86,11.85,11.86,14400.0,10.9958,11.0051,10.9958,11.0051,14400.0
2013-09-18 14:40:00,11.88,11.88,11.87,11.87,27200.0,11.0236,11.0236,11.0144,11.0144,27200.0
2013-09-18 14:45:00,11.87,11.91,11.87,11.91,32800.0,11.0144,11.0515,11.0144,11.0515,32800.0
2013-09-18 14:50:00,11.91,11.93,11.91,11.93,44000.0,11.0515,11.07,11.0515,11.07,44000.0
2013-09-18 14:55:00,11.94,11.99,11.94,11.99,20800.0,11.0793,11.1257,11.0793,11.1257,20800.0
2013-09-18 15:00:00,11.99,12.0,11.97,11.97,20800.0,11.1257,11.135,11.1072,11.1072,20800.0
2013-09-18 15:05:00,11.95,11.96,11.95,11.95,17600.0,11.0886,11.0979,11.0886,11.0886,17600.0
2013-09-18 15:10:00,11.96,11.96,11.93,11.94,16000.0,11.0979,11.0979,11.07,11.0793,16000.0
2013-09-18 15:15:00,11.94,11.94,11.92,11.93,15200.0,11.0793,11.0793,11.0608,11.07,15200.0
2013-09-18 15:20:00,11.92,11.93,11.91,11.93,43200.0,11.0608,11.07,11.0515,11.07,43200.0
2013-09-18 15:25:00,11.94,11.94,11.94,11.94,800.0,11.0793,11.0793,11.0793,11.0793,800.0
2013-09-18 15:30:00,11.92,11.92,11.9,11.91,13600.0,11.0608,11.0608,11.0422,11.0515,13600.0
2013-09-18 15:35:00,11.92,11.94,11.91,11.94,13600.0,11.0608,11.0793,11.0515,11.0793,13600.0
2013-09-18 15:40:00,11.93,11.94,11.93,11.93,16800.0,11.07,11.0793,11.07,11.07,16800.0
2013-09-18 15:45:00,11.93,11.93,11.91,11.92,16800.0,11.07,11.07,11.0515,11.0608,16800.0
2013-09-18 15:50:00,11.9,11.91,11.88,11.89,43200.0,11.0422,11.0515,11.0236,11.0329,43200.0
2013-09-18 15:55:00,11.87,11.93,11.87,11.92,30400.0,11.0144,11.07,11.0144,11.0608,30400.0
2013-09-19 09:30:00,11.97,11.97,11.94,11.97,47200.0,11.1072,11.1072,11.0793,11.1072,47200.0
2013-09-19 09:35:00,11.97,11.97,11.93,11.93,64800.0,11.1072,11.1072,11.07,11.07,64800.0
2013-09-19 09:40:00,11.93,11.94,11.92,11.92,20800.0,11.07,11.0793,11.0608,11.0608,20800.0
2013-09-19 09:45:00,11.93,11.94,11.93,11.93,9600.0,11.07,11.0793,11.07,11.07,9600.0
2013-09-19 09:50:00,11.9,11.92,11.9,11.92,8800.0,11.0422,11.0608,11.0422,11.0608,8800.0
2013-09-19 09:55:00,11.93,11.93,11.92,11.93,3200.0,11.07,11.07,11.0608,11.07,3200.0
2013-09-19 10:00:00,11.94,11.96,11.92,11.96,9600.0,11.0793,11.0979,11.0608,11.0979,9600.0
2013-09-19 10:05:00,11.92,11.92,11.9,11.9,4800.0,11.0608,11.0608,11.0422,11.0422,4800.0
2013-09-19 10:10:00,11.92,11.92,11.89,11.89,12800.0,11.0608,11.0608,11.0329,11.0329,12800.0
2013-09-19 10:15:00,11.9,11.9,11.87,11.89,23200.0,11.0422,11.0422,11.0144,11.0329,23200.0
2013-09-19 10:20:00,11.89,11.92,11.89,11.92,11200.0,11.0329,11.0608,11.0329,11.0608,11200.0
2013-09-19 10:25:00,11.91,11.92,11.91,11.91,21600.0,11.0515,11.0608,11.0515,11.0515,21600.0
2013-09-19 10:30:00,11.89,11.9,11.89,11.9,10400.0,11.0329,11.0422,11.0329,11.0422,10400.0
2013-09-19 10:35:00,11.89,11.89,11.89,11.89,1600.0,11.0329,11.0329,11.0329,11.0329,1600.0
2013-09-19 10:40:00,11.9,11.9,11.9,11.9,2400.0,11.0422,11.0422,11.0422,11.0422,2400.0
2013-09-19 10:45:00,11.9,11.9,11.9,11.9,0.0,11.0422,11.0422,11.0422,11.0422,0.0
2013-09-19 10:50:00,11.89,11.9,11.88,11.9,7200.0,11.0329,11.0422,11.0236,11.0422,7200.0
2013-09-19 10:55:00,11.89,11.9,11.89,11.9,8000.0,11.0329,11.0422,11.0329,11.0422,8000.0
2013-09-19 11:00:00,11.88,11.89,11.88,11.88,27200.0,11.0236,11.0329,11.0236,11.0236,27200.0
2013-09-19 11:05:00,11.88,11.88,11.86,11.87,20800.0,11.0236,11.0236,11.0051,11.0144,20800.0
2013-09-19 11:10:00,11.87,11.88,11.87,11.88,8000.0,11.0144,11.0236,11.0144,11.0236,8000.0
2013-09-19 11:15:00,11.89,11.9,11.89,11.9,3200.0,11.0329,11.0422,11.0329,11.0422,3200.0
2013-09-19 11:20:00,11.9,11.9,11.9,11.9,0.0,11.0422,11.0422,11.0422,11.0422,0.0
2013-09-19 11:25:00,11.88,11.89,11.88,11.89,4000.0,11.0236,11.0329,11.0236,11.0329,4000.0
2013-09-19 11:30:00,11.85,11.85,11.84,11.84,7200.0,10.9958,10.9958,10.9865,10.9865,7200.0
2013-09-19 11:35:00,11.85,11.85,11.85,11.85,3200.0,10.9958,10.9958,10.9958,10.9958,3200.0
2013-09-19 11:40:00,11.85,11.85,11.85,11.85,0.0,10.9958,10.9958,10.9958,10.9958,0.0
2013-09-19 11:45:00,11.86,11.86,11.86,11.86,9600.0,11.0051,11.0051,11.0051,11.0051,9600.0
2013-09-19 11:50:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 11:55:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 12:00:00,11.85,11.86,11.85,11.86,4800.0,10.9958,11.0051,10.9958,11.0051,4800.0
2013-09-19 12:05:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 12:10:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 12:15:00,11.88,11.88,11.88,11.88,4000.0,11.0236,11.0236,11.0236,11.0236,4000.0
2013-09-19 12:20:00,11.88,11.88,11.88,11.88,0.0,11.0236,11.0236,11.0236,11.0236,0.0
2013-09-19 12:25:00,11.86,11.86,11.86,11.86,800.0,11.0051,11.0051,11.0051,11.0051,800.0
2013-09-19 12:30:00,11.88,11.88,11.88,11.88,800.0,11.0236,11.0236,11.0236,11.0236,800.0
2013-09-19 12:35:00,11.86,11.86,11.86,11.86,1600.0,11.0051,11.0051,11.0051,11.0051,1600.0
2013-09-19 12:40:00,11.86,11.86,11.86,11.86,17600.0,11.0051,11.0051,11.0051,11.0051,17600.0
2013-09-19 12:45:00,11.85,11.85,11.85,11.85,800.0,10.9958,10.9958,10.9958,10.9958,800.0
2013-09-19 12:50:00,11.84,11.85,11.84,11.85,18400.0,10.9865,10.9958,10.9865,10.9958,18400.0
2013-09-19 12:55:00,11.85,11.85,11.85,11.85,0.0,10.9958,10.9958,10.9958,10.9958,0.0
2013-09-19 13:00:00,11.85,11.85,11.85,11.85,0.0,10.9958,10.9958,10.9958,10.9958,0.0
2013-09-19 13:05:00,11.84,11.84,11.82,11.82,19200.0,10.9865,10.9865,10.968,10.968,19200.0
2013-09-19 13:10:00,11.83,11.83,11.83,11.83,8000.0,10.9773,10.9773,10.9773,10.9773,8000.0
2013-09-19 13:15:00,11.86,11.86,11.86,11.86,13600.0,11.0051,11.0051,11.0051,11.0051,13600.0
2013-09-19 13:20:00,11.85,11.85,11.85,11.85,2400.0,10.9958,10.9958,10.9958,10.9958,2400.0
2013-09-19 13:25:00,11.85,11.85,11.85,11.85,0.0,10.9958,10.9958,10.9958,10.9958,0.0
2013-09-19 13:30:00,11.84,11.84,11.84,11.84,4800.0,10.9865,10.9865,10.9865,10.9865,4800.0
2013-09-19 13:35:00,11.83,11.84,11.83,11.84,29600.0,10.9773,10.9865,10.9773,10.9865,29600.0
2013-09-19 13:40:00,11.84,11.84,11.84,11.84,0.0,10.9865,10.9865,10.9865,10.9865,0.0
2013-09-19 13:45:00,11.84,11.84,11.84,11.84,0.0,10.9865,10.9865,10.9865,10.9865,0.0
2013-09-19 13:50:00,11.82,11.82,11.81,11.82,12800.0,10.968,10.968,10.9587,10.968,12800.0
2013-09-19 13:55:00,11.81,11.81,11.81,11.81,7200.0,10.9587,10.9587,10.9587,10.9587,7200.0
2013-09-19 14:00:00,11.81,11.82,11.81,11.82,6400.0,10.9587,10.968,10.9587,10.968,6400.0
2013-09-19 14:05:00,11.82,11.82,11.82,11.82,0.0,10.968,10.968,10.968,10.968,0.0
2013-09-19 14:10:00,11.85,11.85,11.85,11.85,4000.0,10.9958,10.9958,10.9958,10.9958,4000.0
2013-09-19 14:15:00,11.85,11.85,11.85,11.85,0.0,10.9958,10.9958,10.9958,10.9958,0.0
2013-09-19 14:20:00,11.86,11.86,11.86,11.86,800.0,11.0051,11.0051,11.0051,11.0051,800.0
2013-09-19 14:25:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 14:30:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 14:35:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 14:40:00,11.84,11.84,11.83,11.83,11200.0,10.9865,10.9865,10.9773,10.9773,11200.0
2013-09-19 14:45:00,11.83,11.83,11.83,11.83,0.0,10.9773,10.9773,10.9773,10.9773,0.0
2013-09-19 14:50:00,11.83,11.83,11.83,11.83,0.0,10.9773,10.9773,10.9773,10.9773,0.0
2013-09-19 14:55:00,11.85,11.85,11.85,11.85,10400.0,10.9958,10.9958,10.9958,10.9958,10400.0
2013-09-19 15:00:00,11.86,11.86,11.85,11.86,8800.0,11.0051,11.0051,10.9958,11.0051,8800.0
2013-09-19 15:05:00,11.86,11.86,11.86,11.86,5600.0,11.0051,11.0051,11.0051,11.0051,5600.0
2013-09-19 15:10:00,11.84,11.84,11.84,11.84,1600.0,10.9865,10.9865,10.9865,10.9865,1600.0
2013-09-19 15:15:00,11.86,11.86,11.85,11.85,36000.0,11.0051,11.0051,10.9958,10.9958,36000.0
2013-09-19 15:20:00,11.85,11.86,11.84,11.85,29600.0,10.9958,11.0051,10.9865,10.9958,29600.0
2013-09-19 15:25:00,11.85,11.85,11.85,11.85,4000.0,10.9958,10.9958,10.9958,10.9958,4000.0
2013-09-19 15:30:00,11.83,11.83,11.83,11.83,1600.0,10.9773,10.9773,10.9773,10.9773,1600.0
2013-09-19 15:35:00,11.84,11.84,11.84,11.84,4800.0,10.9865,10.9865,10.9865,10.9865,4800.0
2013-09-19 15:40:00,11.85,11.85,11.85,11.85,24800.0,10.9958,10.9958,10.9958,10.9958,24800.0
2013-09-19 15:45:00,11.84,11.85,11.83,11.83,26400.0,10.9865,10.9958,10.9773,10.9773,26400.0
2013-09-19 15:50:00,11.84,11.84,11.84,11.84,800.0,10.9865,10.9865,10.9865,10.9865,800.0
2013-09-19 15:55:00,11.82,11.84,11.82,11.84,18400.0,10.968,10.9865,10.968,10.9865,18400.0
2013-09-20 09:30:00,11.85,11.88,11.84,11.85,33600.0,10.9958,11.0236,10.9865,10.9958,33600.0
2013-09-20 09:35:00,11.85,11.87,11.85,11.87,8800.0,10.9958,11.0144,10.9958,11.0144,8800.0
2013-09-20 09:40:00,11.85,11.85,11.83,11.83,8000.0,10.9958,10.9958,10.9773,10.9773,8000.0
2013-09-20 09:45:00,11.84,11.84,11.83,11.83,4800.0,10.9865,10.9865,10.9773,10.9773,4800.0
2013-09-20 09:50:00,11.82,11.82,11.8,11.8,4000.0,10.968,10.968,10.9494,10.9494,4000.0
2013-09-20 09:55:00,11.79,11.8,11.75,11.78,88000.0,10.9401,10.9494,10.903,10.9309,88000.0
2013-09-20 10:00:00,11.78,11.79,11.78,11.78,22400.0,10.9309,10.9401,10.9309,10.9309,22400.0
2013-09-20 10:05:00,11.77,11.77,11.76,11.76,12000.0,10.9216,10.9216,10.9123,10.9123,12000.0
2013-09-20 10:10:00,11.78,11.78,11.74,11.76,35200.0,10.9309,10.9309,10.8937,10.9123,35200.0
2013-09-20 10:15:00,11.77,11.78,11.77,11.78,4800.0,10.9216,10.9309,10.9216,10.9309,4800.0
2013-09-20 10:20:00,11.77,11.77,11.77,11.77,800.0,10.9216,10.9216,10.9216,10.9216,800.0
2013-09-20 10:25:00,11.79,11.79,11.79,11.79,1600.0,10.9401,10.9401,10.9401,10.9401,1600.0
2013-09-20 10:30:00,11.77,11.78,11.76,11.78,12000.0,10.9216,10.9309,10.9123,10.9309,12000.0
2013-09-20 10:35:00,11.78,11.78,11.78,11.78,0.0,10.9309,10.9309,10.9309,10.9309,0.0
2013-09-20 10:40:00,11.8,11.81,11.8,11.81,2400.0,10.9494,10.9587,10.9494,10.9587,2400.0
2013-09-20 10:45:00,11.8,11.81,11.78,11.81,19200.0,10.9494,10.9587,10.9309,10.9587,19200.0
2013-09-20 10:50:00,11.81,11.81,11.81,11.81,0.0,10.9587,10.9587,10.9587,10.9587,0.0
2013-09-20 10:55:00,11.78,11.78,11.78,11.78,19200.0,10.9309,10.9309,10.9309,10.9309,19200.0
2013-09-20 11:00:00,11.79,11.79,11.79,11.79,800.0,10.9401,10.9401,10.9401,10.9401,800.0
2013-09-20 11:05:00,11.78,11.79,11.77,11.78,6400.0,10.9309,10.9401,10.9216,10.9309,6400.0
2013-09-20 11:10:00,11.77,11.77,11.75,11.75,32800.0,10.9216,10.9216,10.903,10.903,32800.0
2013-09-20 11:15:00,11.75,11.75,11.75,11.75,800.0,10.903,10.903,10.903,10.903,800.0
2013-09-20 11:20:00,11.74,11.74,11.72,11.72,9600.0,10.8937,10.8937,10.8752,10.8752,9600.0
2013-09-20 11:25:00,11.72,11.74,11.72,11.74,14400.0,10.8752,10.8937,10.8752,10.8937,14400.0
2013-09-20 11:30:00,11.74,11.75,11.74,11.75,11200.0,10.8937,10.903,10.8937,10.903,11200.0
2013-09-20 11:35:00,11.73,11.73,11.72,11.72,7200.0,10.8845,10.8845,10.8752,10.8752,7200.0
2013-09-20 11:40:00,11.73,11.73,11.72,11.72,3200.0,10.8845,10.8845,10.8752,10.8752,3200.0
2013-09-20 11:45:00,11.71,11.72,11.71,11.71,9600.0,10.8659,10.8752,10.8659,10.8659,9600.0
2013-09-20 11:50:00,11.7,11.72,11.7,11.72,2400.0,10.8566,10.8752,10.8566,10.8752,2400.0
2013-09-20 11:55:00,11.7,11.7,11.69,11.69,20000.0,10.8566,10.8566,10.8473,10.8473,20000.0
2013-09-20 12:00:00,11.68,11.69,11.67,11.68,32800.0,10.8381,10.8473,10.8288,10.8381,32800.0
2013-09-20 12:05:00,11.7,11.7,11.69,11.7,21600.0,10.8566,10.8566,10.8473,10.8566,21600.0
2013-09-20 12:10:00,11.68,11.68,11.68,11.68,2400.0,10.8381,10.8381,10.8381,10.8381,2400.0
2013-09-20 12:15:00,11.68,11.68,11.66,11.67,9600.0,10.8381,10.8381,10.8195,10.8288,9600.0
2013-09-20 12:20:00,11.67,11.67,11.64,11.64,28000.0,10.8288,10.8288,10.8009,10.8009,28000.0
2013-09-20 12:25:00,11.65,11.65,11.64,11.65,38400.0,10.8102,10.8102,10.8009,10.8102,38400.0
2013-09-20 12:30:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-09-20 12:35:00,11.65,11.66,11.65,11.66,15200.0,10.8102,10.8195,10.8102,10.8195,15200.0
2013-09-20 12:40:00,11.65,11.66,11.65,11.66,16800.0,10.8102,10.8195,10.8102,10.8195,16800.0
2013-09-20 12:45:00,11.67,11.67,11.67,11.67,15200.0,10.8288,10.8288,10.8288,10.8288,15200.0
2013-09-20 12:50:00,11.66,11.67,11.66,11.67,9600.0,10.8195,10.8288,10.8195,10.8288,9600.0
2013-09-20 12:55:00,11.67,11.67,11.66,11.66,4800.0,10.8288,10.8288,10.8195,10.8195,4800.0
2013-09-20 13:00:00,11.66,11.66,11.65,11.65,16800.0,10.8195,10.8195,10.8102,10.8102,16800.0
2013-09-20 13:05:00,11.65,11.65,11.64,11.64,19200.0,10.8102,10.8102,10.8009,10.8009,19200.0
2013-09-20 13:10:00,11.64,11.64,11.63,11.63,14400.0,10.8009,10.8009,10.7917,10.7917,14400.0
2013-09-20 13:15:00,11.62,11.62,11.61,11.61,20000.0,10.7824,10.7824,10.7731,10.7731,20000.0
2013-09-20 13:20:00,11.62,11.62,11.62,11.62,1600.0,10.7824,10.7824,10.7824,10.7824,1600.0
2013-09-20 13:25:00,11.61,11.62,11.6,11.62,12800.0,10.7731,10.7824,10.7638,10.7824,12800.0
2013-09-20 13:30:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-20 13:35:00,11.62,11.62,11.6,11.6,9600.0,10.7824,10.7824,10.7638,10.7638,9600.0
2013-09-20 13:40:00,11.59,11.59,11.58,11.58,109600.0,10.7546,10.7546,10.7453,10.7453,109600.0
2013-09-20 13:45:00,11.59,11.59,11.58,11.58,1600.0,10.7546,10.7546,10.7453,10.7453,1600.0
2013-09-20 13:50:00,11.59,11.59,11.59,11.59,28800.0,10.7546,10.7546,10.7546,10.7546,28800.0
2013-09-20 13:55:00,11.6,11.6,11.57,11.57,45600.0,10.7638,10.7638,10.736,10.736,45600.0
2013-09-20 14:00:00,11.57,11.57,11.56,11.57,57600.0,10.736,10.736,10.7267,10.736,57600.0
2013-09-20 14:05:00,11.56,11.56,11.55,11.55,1600.0,10.7267,10.7267,10.7174,10.7174,1600.0
2013-09-20 14:10:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-09-20 14:15:00,11.55,11.55,11.54,11.55,5600.0,10.7174,10.7174,10.7082,10.7174,5600.0
2013-09-20 14:20:00,11.57,11.58,11.57,11.58,5600.0,10.736,10.7453,10.736,10.7453,5600.0
2013-09-20 14:25:00,11.58,11.59,11.57,11.57,4000.0,10.7453,10.7546,10.736,10.736,4000.0
2013-09-20 14:30:00,11.59,11.59,11.57,11.57,9600.0,10.7546,10.7546,10.736,10.736,9600.0
2013-09-20 14:35:00,11.57,11.58,11.57,11.57,6400.0,10.736,10.7453,10.736,10.736,6400.0
2013-09-20 14:40:00,11.55,11.57,11.54,11.56,96000.0,10.7174,10.736,10.7082,10.7267,96000.0
2013-09-20 14:45:00,11.55,11.58,11.55,11.58,64000.0,10.7174,10.7453,10.7174,10.7453,64000.0
2013-09-20 14:50:00,11.57,11.57,11.56,11.56,12000.0,10.736,10.736,10.7267,10.7267,12000.0
2013-09-20 14:55:00,11.56,11.58,11.55,11.57,27200.0,10.7267,10.7453,10.7174,10.736,27200.0
2013-09-20 15:00:00,11.58,11.58,11.57,11.57,8800.0,10.7453,10.7453,10.736,10.736,8800.0
2013-09-20 15:05:00,11.58,11.58,11.58,11.58,41600.0,10.7453,10.7453,10.7453,10.7453,41600.0
2013-09-20 15:10:00,11.55,11.57,11.54,11.54,144800.0,10.7174,10.736,10.7082,10.7082,144800.0
2013-09-20 15:15:00,11.55,11.56,11.55,11.56,3200.0,10.7174,10.7267,10.7174,10.7267,3200.0
2013-09-20 15:20:00,11.55,11.55,11.51,11.51,16000.0,10.7174,10.7174,10.6803,10.6803,16000.0
2013-09-20 15:25:00,11.52,11.52,11.5,11.5,12800.0,10.6896,10.6896,10.671,10.671,12800.0
2013-09-20 15:30:00,11.49,11.49,11.47,11.47,36800.0,10.6618,10.6618,10.6432,10.6432,36800.0
2013-09-20 15:35:00,11.49,11.52,11.49,11.52,5600.0,10.6618,10.6896,10.6618,10.6896,5600.0
2013-09-20 15:40:00,11.52,11.53,11.52,11.53,46400.0,10.6896,10.6989,10.6896,10.6989,46400.0
2013-09-20 15:45:00,11.53,11.53,11.49,11.5,314400.0,10.6989,10.6989,10.6618,10.671,314400.0
2013-09-20 15:50:00,11.5,11.51,11.49,11.5,49600.0,10.671,10.6803,10.6618,10.671,49600.0
2013-09-20 15:55:00,11.5,11.51,11.45,11.46,44800.0,10.671,10.6803,10.6246,10.6339,44800.0
2013-09-23 09:30:00,11.42,11.44,11.37,11.44,168000.0,10.5968,10.6154,10.5504,10.6154,168000.0
2013-09-23 09:35:00,11.4,11.43,11.4,11.41,34400.0,10.5782,10.6061,10.5782,10.5875,34400.0
2013-09-23 09:40:00,11.4,11.41,11.35,11.36,54400.0,10.5782,10.5875,10.5319,10.5411,54400.0
2013-09-23 09:45:00,11.37,11.38,11.35,11.38,9600.0,10.5504,10.5597,10.5319,10.5597,9600.0
2013-09-23 09:50:00,11.42,11.42,11.39,11.39,21600.0,10.5968,10.5968,10.569,10.569,21600.0
2013-09-23 09:55:00,11.39,11.39,11.38,11.38,29600.0,10.569,10.569,10.5597,10.5597,29600.0
2013-09-23 10:00:00,11.38,11.4,11.38,11.39,5600.0,10.5597,10.5782,10.5597,10.569,5600.0
2013-09-23 10:05:00,11.36,11.36,11.35,11.35,29600.0,10.5411,10.5411,10.5319,10.5319,29600.0
2013-09-23 10:10:00,11.35,11.35,11.33,11.34,69600.0,10.5319,10.5319,10.5133,10.5226,69600.0
2013-09-23 10:15:00,11.34,11.35,11.34,11.35,35200.0,10.5226,10.5319,10.5226,10.5319,35200.0
2013-09-23 10:20:00,11.36,11.36,11.33,11.33,8000.0,10.5411,10.5411,10.5133,10.5133,8000.0
2013-09-23 10:25:00,11.34,11.35,11.32,11.32,19200.0,10.5226,10.5319,10.504,10.504,19200.0
2013-09-23 10:30:00,11.31,11.33,11.31,11.32,20800.0,10.4947,10.5133,10.4947,10.504,20800.0
2013-09-23 10:35:00,11.32,11.32,11.32,11.32,800.0,10.504,10.504,10.504,10.504,800.0
2013-09-23 10:40:00,11.31,11.33,11.31,11.33,14400.0,10.4947,10.5133,10.4947,10.5133,14400.0
2013-09-23 10:45:00,11.33,11.33,11.3,11.31,43200.0,10.5133,10.5133,10.4855,10.4947,43200.0
2013-09-23 10:50:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-09-23 10:55:00,11.27,11.28,11.23,11.23,72000.0,10.4576,10.4669,10.4205,10.4205,72000.0
2013-09-23 11:00:00,11.25,11.26,11.24,11.26,20000.0,10.4391,10.4483,10.4298,10.4483,20000.0
2013-09-23 11:05:00,11.25,11.25,11.25,11.25,4800.0,10.4391,10.4391,10.4391,10.4391,4800.0
2013-09-23 11:10:00,11.24,11.24,11.24,11.24,18400.0,10.4298,10.4298,10.4298,10.4298,18400.0
2013-09-23 11:15:00,11.24,11.25,11.24,11.24,11200.0,10.4298,10.4391,10.4298,10.4298,11200.0
2013-09-23 11:20:00,11.25,11.25,11.24,11.25,5600.0,10.4391,10.4391,10.4298,10.4391,5600.0
2013-09-23 11:25:00,11.26,11.28,11.26,11.27,24000.0,10.4483,10.4669,10.4483,10.4576,24000.0
2013-09-23 11:30:00,11.28,11.28,11.28,11.28,3200.0,10.4669,10.4669,10.4669,10.4669,3200.0
2013-09-23 11:35:00,11.27,11.27,11.27,11.27,4000.0,10.4576,10.4576,10.4576,10.4576,4000.0
2013-09-23 11:40:00,11.3,11.3,11.29,11.29,16000.0,10.4855,10.4855,10.4762,10.4762,16000.0
2013-09-23 11:45:00,11.28,11.28,11.27,11.28,12000.0,10.4669,10.4669,10.4576,10.4669,12000.0
2013-09-23 11:50:00,11.26,11.28,11.26,11.28,6400.0,10.4483,10.4669,10.4483,10.4669,6400.0
2013-09-23 11:55:00,11.29,11.29,11.28,11.28,6400.0,10.4762,10.4762,10.4669,10.4669,6400.0
2013-09-23 12:00:00,11.28,11.29,11.28,11.29,8000.0,10.4669,10.4762,10.4669,10.4762,8000.0
2013-09-23 12:05:00,11.3,11.31,11.3,11.31,7200.0,10.4855,10.4947,10.4855,10.4947,7200.0
2013-09-23 12:10:00,11.31,11.31,11.31,11.31,12000.0,10.4947,10.4947,10.4947,10.4947,12000.0
2013-09-23 12:15:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-09-23 12:20:00,11.31,11.31,11.31,11.31,800.0,10.4947,10.4947,10.4947,10.4947,800.0
2013-09-23 12:25:00,11.3,11.3,11.3,11.3,76000.0,10.4855,10.4855,10.4855,10.4855,76000.0
2013-09-23 12:30:00,11.3,11.3,11.3,11.3,1600.0,10.4855,10.4855,10.4855,10.4855,1600.0
2013-09-23 12:35:00,11.31,11.31,11.31,11.31,3200.0,10.4947,10.4947,10.4947,10.4947,3200.0
2013-09-23 12:40:00,11.32,11.32,11.31,11.31,10400.0,10.504,10.504,10.4947,10.4947,10400.0
2013-09-23 12:45:00,11.31,11.32,11.31,11.32,13600.0,10.4947,10.504,10.4947,10.504,13600.0
2013-09-23 12:50:00,11.31,11.33,11.31,11.32,9600.0,10.4947,10.5133,10.4947,10.504,9600.0
2013-09-23 12:55:00,11.33,11.33,11.33,11.33,6400.0,10.5133,10.5133,10.5133,10.5133,6400.0
2013-09-23 13:00:00,11.33,11.34,11.33,11.34,3200.0,10.5133,10.5226,10.5133,10.5226,3200.0
2013-09-23 13:05:00,11.33,11.33,11.33,11.33,2400.0,10.5133,10.5133,10.5133,10.5133,2400.0
2013-09-23 13:10:00,11.34,11.34,11.3,11.3,3200.0,10.5226,10.5226,10.4855,10.4855,3200.0
2013-09-23 13:15:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-09-23 13:20:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-09-23 13:25:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-09-23 13:30:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-09-23 13:35:00,11.31,11.31,11.31,11.31,2400.0,10.4947,10.4947,10.4947,10.4947,2400.0
2013-09-23 13:40:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-09-23 13:45:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-09-23 13:50:00,11.34,11.36,11.34,11.36,8800.0,10.5226,10.5411,10.5226,10.5411,8800.0
2013-09-23 13:55:00,11.35,11.36,11.35,11.36,8800.0,10.5319,10.5411,10.5319,10.5411,8800.0
2013-09-23 14:00:00,11.36,11.37,11.36,11.37,32000.0,10.5411,10.5504,10.5411,10.5504,32000.0
2013-09-23 14:05:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-09-23 14:10:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-09-23 14:15:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-09-23 14:20:00,11.35,11.35,11.34,11.34,6400.0,10.5319,10.5319,10.5226,10.5226,6400.0
2013-09-23 14:25:00,11.32,11.32,11.31,11.31,6400.0,10.504,10.504,10.4947,10.4947,6400.0
2013-09-23 14:30:00,11.31,11.31,11.31,11.31,2400.0,10.4947,10.4947,10.4947,10.4947,2400.0
2013-09-23 14:35:00,11.3,11.32,11.3,11.32,42400.0,10.4855,10.504,10.4855,10.504,42400.0
2013-09-23 14:40:00,11.31,11.32,11.31,11.32,4000.0,10.4947,10.504,10.4947,10.504,4000.0
2013-09-23 14:45:00,11.32,11.32,11.32,11.32,4000.0,10.504,10.504,10.504,10.504,4000.0
2013-09-23 14:50:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 14:55:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 15:00:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 15:05:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 15:10:00,11.33,11.33,11.33,11.33,800.0,10.5133,10.5133,10.5133,10.5133,800.0
2013-09-23 15:15:00,11.32,11.32,11.31,11.31,3200.0,10.504,10.504,10.4947,10.4947,3200.0
2013-09-23 15:20:00,11.3,11.3,11.28,11.3,71200.0,10.4855,10.4855,10.4669,10.4855,71200.0
2013-09-23 15:25:00,11.28,11.28,11.28,11.28,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-09-23 15:30:00,11.28,11.29,11.28,11.29,17600.0,10.4669,10.4762,10.4669,10.4762,17600.0
2013-09-23 15:35:00,11.32,11.32,11.32,11.32,34400.0,10.504,10.504,10.504,10.504,34400.0
2013-09-23 15:40:00,11.33,11.33,11.32,11.33,7200.0,10.5133,10.5133,10.504,10.5133,7200.0
2013-09-23 15:45:00,11.33,11.34,11.33,11.33,24000.0,10.5133,10.5226,10.5133,10.5133,24000.0
2013-09-23 15:50:00,11.31,11.33,11.31,11.33,10400.0,10.4947,10.5133,10.4947,10.5133,10400.0
2013-09-23 15:55:00,11.32,11.32,11.31,11.31,39200.0,10.504,10.504,10.4947,10.4947,39200.0
2013-09-24 09:30:00,11.33,11.33,11.29,11.33,36000.0,10.5133,10.5133,10.4762,10.5133,36000.0
2013-09-24 09:35:00,11.32,11.32,11.28,11.28,12000.0,10.504,10.504,10.4669,10.4669,12000.0
2013-09-24 09:40:00,11.29,11.29,11.27,11.27,12800.0,10.4762,10.4762,10.4576,10.4576,12800.0
2013-09-24 09:45:00,11.27,11.3,11.27,11.3,14400.0,10.4576,10.4855,10.4576,10.4855,14400.0
2013-09-24 09:50:00,11.26,11.26,11.25,11.25,6400.0,10.4483,10.4483,10.4391,10.4391,6400.0
2013-09-24 09:55:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-09-24 10:00:00,11.25,11.25,11.23,11.23,5600.0,10.4391,10.4391,10.4205,10.4205,5600.0
2013-09-24 10:05:00,11.26,11.26,11.24,11.25,35200.0,10.4483,10.4483,10.4298,10.4391,35200.0
2013-09-24 10:10:00,11.24,11.24,11.22,11.22,33600.0,10.4298,10.4298,10.4112,10.4112,33600.0
2013-09-24 10:15:00,11.2,11.2,11.17,11.17,32800.0,10.3927,10.3927,10.3648,10.3648,32800.0
2013-09-24 10:20:00,11.18,11.19,11.18,11.18,14400.0,10.3741,10.3834,10.3741,10.3741,14400.0
2013-09-24 10:25:00,11.18,11.23,11.18,11.23,4000.0,10.3741,10.4205,10.3741,10.4205,4000.0
2013-09-24 10:30:00,11.24,11.24,11.22,11.23,11200.0,10.4298,10.4298,10.4112,10.4205,11200.0
2013-09-24 10:35:00,11.25,11.28,11.25,11.28,25600.0,10.4391,10.4669,10.4391,10.4669,25600.0
2013-09-24 10:40:00,11.28,11.3,11.28,11.3,14400.0,10.4669,10.4855,10.4669,10.4855,14400.0
2013-09-24 10:45:00,11.31,11.32,11.3,11.3,22400.0,10.4947,10.504,10.4855,10.4855,22400.0
2013-09-24 10:50:00,11.3,11.35,11.3,11.35,90400.0,10.4855,10.5319,10.4855,10.5319,90400.0
2013-09-24 10:55:00,11.35,11.35,11.34,11.35,8800.0,10.5319,10.5319,10.5226,10.5319,8800.0
2013-09-24 11:00:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-09-24 11:05:00,11.36,11.37,11.35,11.35,4800.0,10.5411,10.5504,10.5319,10.5319,4800.0
2013-09-24 11:10:00,11.34,11.36,11.34,11.35,8000.0,10.5226,10.5411,10.5226,10.5319,8000.0
2013-09-24 11:15:00,11.37,11.37,11.37,11.37,4800.0,10.5504,10.5504,10.5504,10.5504,4800.0
2013-09-24 11:20:00,11.36,11.36,11.36,11.36,2400.0,10.5411,10.5411,10.5411,10.5411,2400.0
2013-09-24 11:25:00,11.36,11.36,11.33,11.33,13600.0,10.5411,10.5411,10.5133,10.5133,13600.0
2013-09-24 11:30:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 11:35:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-09-24 11:40:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-09-24 11:45:00,11.34,11.34,11.33,11.33,19200.0,10.5226,10.5226,10.5133,10.5133,19200.0
2013-09-24 11:50:00,11.33,11.33,11.33,11.33,5600.0,10.5133,10.5133,10.5133,10.5133,5600.0
2013-09-24 11:55:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 12:00:00,11.34,11.34,11.34,11.34,6400.0,10.5226,10.5226,10.5226,10.5226,6400.0
2013-09-24 12:05:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-09-24 12:10:00,11.35,11.35,11.34,11.34,22400.0,10.5319,10.5319,10.5226,10.5226,22400.0
2013-09-24 12:15:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 12:20:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 12:25:00,11.36,11.36,11.35,11.35,1600.0,10.5411,10.5411,10.5319,10.5319,1600.0
2013-09-24 12:30:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-09-24 12:35:00,11.36,11.37,11.36,11.37,35200.0,10.5411,10.5504,10.5411,10.5504,35200.0
2013-09-24 12:40:00,11.37,11.37,11.37,11.37,4800.0,10.5504,10.5504,10.5504,10.5504,4800.0
2013-09-24 12:45:00,11.37,11.38,11.37,11.37,21600.0,10.5504,10.5597,10.5504,10.5504,21600.0
2013-09-24 12:50:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-09-24 12:55:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-09-24 13:00:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-09-24 13:05:00,11.35,11.35,11.35,11.35,3200.0,10.5319,10.5319,10.5319,10.5319,3200.0
2013-09-24 13:10:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 13:15:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-09-24 13:20:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-09-24 13:25:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-09-24 13:30:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-09-24 13:35:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-09-24 13:40:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-09-24 13:45:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-09-24 13:50:00,11.37,11.37,11.37,11.37,800.0,10.5504,10.5504,10.5504,10.5504,800.0
2013-09-24 13:55:00,11.36,11.36,11.34,11.34,12800.0,10.5411,10.5411,10.5226,10.5226,12800.0
2013-09-24 14:00:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-09-24 14:05:00,11.33,11.34,11.33,11.34,6400.0,10.5133,10.5226,10.5133,10.5226,6400.0
2013-09-24 14:10:00,11.33,11.33,11.33,11.33,44000.0,10.5133,10.5133,10.5133,10.5133,44000.0
2013-09-24 14:15:00,11.33,11.33,11.33,11.33,800.0,10.5133,10.5133,10.5133,10.5133,800.0
2013-09-24 14:20:00,11.31,11.31,11.31,11.31,2400.0,10.4947,10.4947,10.4947,10.4947,2400.0
2013-09-24 14:25:00,11.31,11.31,11.28,11.3,53600.0,10.4947,10.4947,10.4669,10.4855,53600.0
2013-09-24 14:30:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-09-24 14:35:00,11.29,11.29,11.29,11.29,13600.0,10.4762,10.4762,10.4762,10.4762,13600.0
2013-09-24 14:40:00,11.29,11.29,11.29,11.29,0.0,10.4762,10.4762,10.4762,10.4762,0.0
2013-09-24 14:45:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-09-24 14:50:00,11.29,11.3,11.29,11.3,9600.0,10.4762,10.4855,10.4762,10.4855,9600.0
2013-09-24 14:55:00,11.28,11.29,11.28,11.29,12000.0,10.4669,10.4762,10.4669,10.4762,12000.0
2013-09-24 15:00:00,11.28,11.28,11.26,11.26,26400.0,10.4669,10.4669,10.4483,10.4483,26400.0
2013-09-24 15:05:00,11.27,11.27,11.27,11.27,5600.0,10.4576,10.4576,10.4576,10.4576,5600.0
2013-09-24 15:10:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-09-24 15:15:00,11.29,11.29,11.29,11.29,4000.0,10.4762,10.4762,10.4762,10.4762,4000.0
2013-09-24 15:20:00,11.29,11.29,11.29,11.29,800.0,10.4762,10.4762,10.4762,10.4762,800.0
2013-09-24 15:25:00,11.29,11.29,11.29,11.29,0.0,10.4762,10.4762,10.4762,10.4762,0.0
2013-09-24 15:30:00,11.26,11.26,11.23,11.24,41600.0,10.4483,10.4483,10.4205,10.4298,41600.0
2013-09-24 15:35:00,11.22,11.22,11.19,11.19,45600.0,10.4112,10.4112,10.3834,10.3834,45600.0
2013-09-24 15:40:00,11.19,11.22,11.19,11.22,16800.0,10.3834,10.4112,10.3834,10.4112,16800.0
2013-09-24 15:45:00,11.19,11.19,11.19,11.19,10400.0,10.3834,10.3834,10.3834,10.3834,10400.0
2013-09-24 15:50:00,11.17,11.18,11.16,11.17,73600.0,10.3648,10.3741,10.3555,10.3648,73600.0
2013-09-24 15:55:00,11.17,11.17,11.14,11.17,92800.0,10.3648,10.3648,10.337,10.3648,92800.0
2013-09-25 09:30:00,11.21,11.21,11.15,11.16,26400.0,10.4111,10.4111,10.3554,10.3647,26400.0
2013-09-25 09:35:00,11.13,11.13,11.1,11.1,16000.0,10.3368,10.3368,10.309,10.309,16000.0
2013-09-25 09:40:00,11.1,11.13,11.1,11.13,15200.0,10.309,10.3368,10.309,10.3368,15200.0
2013-09-25 09:45:00,11.07,11.13,11.07,11.12,12000.0,10.2811,10.3368,10.2811,10.3276,12000.0
2013-09-25 09:50:00,11.11,11.13,11.11,11.13,48800.0,10.3183,10.3368,10.3183,10.3368,48800.0
2013-09-25 09:55:00,11.15,11.15,11.12,11.13,4800.0,10.3554,10.3554,10.3276,10.3368,4800.0
2013-09-25 10:00:00,11.12,11.16,11.08,11.16,5600.0,10.3276,10.3647,10.2904,10.3647,5600.0
2013-09-25 10:05:00,11.14,11.14,11.12,11.12,2400.0,10.3461,10.3461,10.3276,10.3276,2400.0
2013-09-25 10:10:00,11.06,11.08,11.04,11.07,13600.0,10.2718,10.2904,10.2533,10.2811,13600.0
2013-09-25 10:15:00,11.08,11.09,11.08,11.09,3200.0,10.2904,10.2997,10.2904,10.2997,3200.0
2013-09-25 10:20:00,11.07,11.07,11.07,11.07,800.0,10.2811,10.2811,10.2811,10.2811,800.0
2013-09-25 10:25:00,11.11,11.14,11.11,11.13,10400.0,10.3183,10.3461,10.3183,10.3368,10400.0
2013-09-25 10:30:00,11.13,11.15,11.13,11.15,6400.0,10.3368,10.3554,10.3368,10.3554,6400.0
2013-09-25 10:35:00,11.16,11.16,11.15,11.15,8800.0,10.3647,10.3647,10.3554,10.3554,8800.0
2013-09-25 10:40:00,11.16,11.17,11.16,11.17,4800.0,10.3647,10.374,10.3647,10.374,4800.0
2013-09-25 10:45:00,11.16,11.16,11.15,11.15,2400.0,10.3647,10.3647,10.3554,10.3554,2400.0
2013-09-25 10:50:00,11.17,11.17,11.17,11.17,4000.0,10.374,10.374,10.374,10.374,4000.0
2013-09-25 10:55:00,11.17,11.17,11.15,11.15,26400.0,10.374,10.374,10.3554,10.3554,26400.0
2013-09-25 11:00:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-25 11:05:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-25 11:10:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-25 11:15:00,11.16,11.2,11.16,11.2,12000.0,10.3647,10.4018,10.3647,10.4018,12000.0
2013-09-25 11:20:00,11.21,11.21,11.21,11.21,8000.0,10.4111,10.4111,10.4111,10.4111,8000.0
2013-09-25 11:25:00,11.21,11.23,11.21,11.22,4800.0,10.4111,10.4297,10.4111,10.4204,4800.0
2013-09-25 11:30:00,11.21,11.21,11.21,11.21,6400.0,10.4111,10.4111,10.4111,10.4111,6400.0
2013-09-25 11:35:00,11.21,11.21,11.21,11.21,2400.0,10.4111,10.4111,10.4111,10.4111,2400.0
2013-09-25 11:40:00,11.21,11.21,11.21,11.21,3200.0,10.4111,10.4111,10.4111,10.4111,3200.0
2013-09-25 11:45:00,11.21,11.21,11.21,11.21,1600.0,10.4111,10.4111,10.4111,10.4111,1600.0
2013-09-25 11:50:00,11.21,11.21,11.19,11.19,8000.0,10.4111,10.4111,10.3926,10.3926,8000.0
2013-09-25 11:55:00,11.19,11.19,11.19,11.19,0.0,10.3926,10.3926,10.3926,10.3926,0.0
2013-09-25 12:00:00,11.19,11.19,11.19,11.19,0.0,10.3926,10.3926,10.3926,10.3926,0.0
2013-09-25 12:05:00,11.16,11.16,11.16,11.16,3200.0,10.3647,10.3647,10.3647,10.3647,3200.0
2013-09-25 12:10:00,11.16,11.16,11.16,11.16,0.0,10.3647,10.3647,10.3647,10.3647,0.0
2013-09-25 12:15:00,11.17,11.18,11.17,11.18,4800.0,10.374,10.3833,10.374,10.3833,4800.0
2013-09-25 12:20:00,11.13,11.13,11.08,11.09,24800.0,10.3368,10.3368,10.2904,10.2997,24800.0
2013-09-25 12:25:00,11.09,11.09,11.09,11.09,3200.0,10.2997,10.2997,10.2997,10.2997,3200.0
2013-09-25 12:30:00,11.09,11.09,11.09,11.09,0.0,10.2997,10.2997,10.2997,10.2997,0.0
2013-09-25 12:35:00,11.09,11.09,11.09,11.09,0.0,10.2997,10.2997,10.2997,10.2997,0.0
2013-09-25 12:40:00,11.09,11.09,11.09,11.09,0.0,10.2997,10.2997,10.2997,10.2997,0.0
2013-09-25 12:45:00,11.12,11.12,11.12,11.12,12000.0,10.3276,10.3276,10.3276,10.3276,12000.0
2013-09-25 12:50:00,11.12,11.12,11.12,11.12,800.0,10.3276,10.3276,10.3276,10.3276,800.0
2013-09-25 12:55:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-25 13:00:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-25 13:05:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-25 13:10:00,11.13,11.13,11.13,11.13,2400.0,10.3368,10.3368,10.3368,10.3368,2400.0
2013-09-25 13:15:00,11.13,11.13,11.13,11.13,0.0,10.3368,10.3368,10.3368,10.3368,0.0
2013-09-25 13:20:00,11.13,11.13,11.13,11.13,0.0,10.3368,10.3368,10.3368,10.3368,0.0
2013-09-25 13:25:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-09-25 13:30:00,11.09,11.09,11.02,11.02,34400.0,10.2997,10.2997,10.2347,10.2347,34400.0
2013-09-25 13:35:00,11.03,11.03,11.0,11.0,44800.0,10.244,10.244,10.2161,10.2161,44800.0
2013-09-25 13:40:00,11.01,11.01,10.98,10.98,8000.0,10.2254,10.2254,10.1975,10.1975,8000.0
2013-09-25 13:45:00,10.98,10.98,10.98,10.98,4800.0,10.1975,10.1975,10.1975,10.1975,4800.0
2013-09-25 13:50:00,10.98,10.99,10.98,10.99,69600.0,10.1975,10.2068,10.1975,10.2068,69600.0
2013-09-25 13:55:00,10.99,11.04,10.99,11.04,33600.0,10.2068,10.2533,10.2068,10.2533,33600.0
2013-09-25 14:00:00,11.06,11.06,11.05,11.05,16000.0,10.2718,10.2718,10.2625,10.2625,16000.0
2013-09-25 14:05:00,11.06,11.06,11.02,11.02,10400.0,10.2718,10.2718,10.2347,10.2347,10400.0
2013-09-25 14:10:00,11.03,11.03,11.02,11.03,5600.0,10.244,10.244,10.2347,10.244,5600.0
2013-09-25 14:15:00,11.04,11.05,11.04,11.05,2400.0,10.2533,10.2625,10.2533,10.2625,2400.0
2013-09-25 14:20:00,11.06,11.06,11.06,11.06,800.0,10.2718,10.2718,10.2718,10.2718,800.0
2013-09-25 14:25:00,11.05,11.05,11.04,11.04,2400.0,10.2625,10.2625,10.2533,10.2533,2400.0
2013-09-25 14:30:00,11.04,11.04,11.04,11.04,2400.0,10.2533,10.2533,10.2533,10.2533,2400.0
2013-09-25 14:35:00,11.04,11.04,11.04,11.04,0.0,10.2533,10.2533,10.2533,10.2533,0.0
2013-09-25 14:40:00,11.04,11.04,11.04,11.04,800.0,10.2533,10.2533,10.2533,10.2533,800.0
2013-09-25 14:45:00,11.07,11.08,11.07,11.07,12000.0,10.2811,10.2904,10.2811,10.2811,12000.0
2013-09-25 14:50:00,11.07,11.07,11.07,11.07,0.0,10.2811,10.2811,10.2811,10.2811,0.0
2013-09-25 14:55:00,11.07,11.07,11.07,11.07,0.0,10.2811,10.2811,10.2811,10.2811,0.0
2013-09-25 15:00:00,11.06,11.06,11.04,11.04,28800.0,10.2718,10.2718,10.2533,10.2533,28800.0
2013-09-25 15:05:00,11.05,11.08,11.05,11.08,8800.0,10.2625,10.2904,10.2625,10.2904,8800.0
2013-09-25 15:10:00,11.1,11.11,11.1,11.11,24000.0,10.309,10.3183,10.309,10.3183,24000.0
2013-09-25 15:15:00,11.11,11.11,11.11,11.11,0.0,10.3183,10.3183,10.3183,10.3183,0.0
2013-09-25 15:20:00,11.04,11.04,11.04,11.04,24800.0,10.2533,10.2533,10.2533,10.2533,24800.0
2013-09-25 15:25:00,11.02,11.02,11.02,11.02,16800.0,10.2347,10.2347,10.2347,10.2347,16800.0
2013-09-25 15:30:00,11.02,11.02,11.02,11.02,0.0,10.2347,10.2347,10.2347,10.2347,0.0
2013-09-25 15:35:00,11.04,11.06,11.04,11.05,45600.0,10.2533,10.2718,10.2533,10.2625,45600.0
2013-09-25 15:40:00,11.06,11.06,11.06,11.06,5600.0,10.2718,10.2718,10.2718,10.2718,5600.0
2013-09-25 15:45:00,11.04,11.05,11.04,11.05,15200.0,10.2533,10.2625,10.2533,10.2625,15200.0
2013-09-25 15:50:00,11.04,11.05,11.02,11.03,13600.0,10.2533,10.2625,10.2347,10.244,13600.0
2013-09-25 15:55:00,11.03,11.04,11.02,11.02,29600.0,10.244,10.2533,10.2347,10.2347,29600.0
2013-09-26 09:30:00,11.09,11.12,11.08,11.12,71200.0,10.2997,10.3276,10.2904,10.3276,71200.0
2013-09-26 09:35:00,11.12,11.15,11.12,11.15,43200.0,10.3276,10.3554,10.3276,10.3554,43200.0
2013-09-26 09:40:00,11.15,11.16,11.15,11.16,15200.0,10.3554,10.3647,10.3554,10.3647,15200.0
2013-09-26 09:45:00,11.17,11.18,11.17,11.17,6400.0,10.374,10.3833,10.374,10.374,6400.0
2013-09-26 09:50:00,11.19,11.19,11.19,11.19,8000.0,10.3926,10.3926,10.3926,10.3926,8000.0
2013-09-26 09:55:00,11.2,11.2,11.2,11.2,22400.0,10.4018,10.4018,10.4018,10.4018,22400.0
2013-09-26 10:00:00,11.19,11.22,11.19,11.22,23200.0,10.3926,10.4204,10.3926,10.4204,23200.0
2013-09-26 10:05:00,11.23,11.26,11.22,11.26,50400.0,10.4297,10.4576,10.4204,10.4576,50400.0
2013-09-26 10:10:00,11.25,11.25,11.21,11.21,80800.0,10.4483,10.4483,10.4111,10.4111,80800.0
2013-09-26 10:15:00,11.22,11.22,11.21,11.22,59200.0,10.4204,10.4204,10.4111,10.4204,59200.0
2013-09-26 10:20:00,11.23,11.23,11.2,11.2,15200.0,10.4297,10.4297,10.4018,10.4018,15200.0
2013-09-26 10:25:00,11.21,11.22,11.2,11.2,55200.0,10.4111,10.4204,10.4018,10.4018,55200.0
2013-09-26 10:30:00,11.22,11.22,11.21,11.21,6400.0,10.4204,10.4204,10.4111,10.4111,6400.0
2013-09-26 10:35:00,11.21,11.21,11.2,11.2,4000.0,10.4111,10.4111,10.4018,10.4018,4000.0
2013-09-26 10:40:00,11.2,11.2,11.2,11.2,0.0,10.4018,10.4018,10.4018,10.4018,0.0
2013-09-26 10:45:00,11.16,11.16,11.09,11.11,32000.0,10.3647,10.3647,10.2997,10.3183,32000.0
2013-09-26 10:50:00,11.11,11.11,11.11,11.11,3200.0,10.3183,10.3183,10.3183,10.3183,3200.0
2013-09-26 10:55:00,11.08,11.11,11.08,11.11,3200.0,10.2904,10.3183,10.2904,10.3183,3200.0
2013-09-26 11:00:00,11.09,11.09,11.05,11.05,46400.0,10.2997,10.2997,10.2625,10.2625,46400.0
2013-09-26 11:05:00,11.05,11.07,11.04,11.07,11200.0,10.2625,10.2811,10.2533,10.2811,11200.0
2013-09-26 11:10:00,11.07,11.08,11.06,11.07,22400.0,10.2811,10.2904,10.2718,10.2811,22400.0
2013-09-26 11:15:00,11.07,11.07,11.07,11.07,0.0,10.2811,10.2811,10.2811,10.2811,0.0
2013-09-26 11:20:00,11.08,11.08,11.08,11.08,1600.0,10.2904,10.2904,10.2904,10.2904,1600.0
2013-09-26 11:25:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-09-26 11:30:00,11.08,11.08,11.08,11.08,1600.0,10.2904,10.2904,10.2904,10.2904,1600.0
2013-09-26 11:35:00,11.09,11.1,11.09,11.1,1600.0,10.2997,10.309,10.2997,10.309,1600.0
2013-09-26 11:40:00,11.1,11.1,11.1,11.1,2400.0,10.309,10.309,10.309,10.309,2400.0
2013-09-26 11:45:00,11.1,11.1,11.1,11.1,9600.0,10.309,10.309,10.309,10.309,9600.0
2013-09-26 11:50:00,11.08,11.09,11.08,11.09,4800.0,10.2904,10.2997,10.2904,10.2997,4800.0
2013-09-26 11:55:00,11.1,11.11,11.1,11.11,4800.0,10.309,10.3183,10.309,10.3183,4800.0
2013-09-26 12:00:00,11.1,11.12,11.1,11.1,8000.0,10.309,10.3276,10.309,10.309,8000.0
2013-09-26 12:05:00,11.1,11.1,11.1,11.1,800.0,10.309,10.309,10.309,10.309,800.0
2013-09-26 12:10:00,11.09,11.1,11.09,11.1,8800.0,10.2997,10.309,10.2997,10.309,8800.0
2013-09-26 12:15:00,11.1,11.1,11.1,11.1,0.0,10.309,10.309,10.309,10.309,0.0
2013-09-26 12:20:00,11.09,11.09,11.08,11.09,32000.0,10.2997,10.2997,10.2904,10.2997,32000.0
2013-09-26 12:25:00,11.09,11.11,11.09,11.11,5600.0,10.2997,10.3183,10.2997,10.3183,5600.0
2013-09-26 12:30:00,11.12,11.14,11.12,11.14,8000.0,10.3276,10.3461,10.3276,10.3461,8000.0
2013-09-26 12:35:00,11.15,11.15,11.15,11.15,4800.0,10.3554,10.3554,10.3554,10.3554,4800.0
2013-09-26 12:40:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-26 12:45:00,11.13,11.13,11.13,11.13,800.0,10.3368,10.3368,10.3368,10.3368,800.0
2013-09-26 12:50:00,11.13,11.13,11.13,11.13,0.0,10.3368,10.3368,10.3368,10.3368,0.0
2013-09-26 12:55:00,11.12,11.13,11.12,11.12,6400.0,10.3276,10.3368,10.3276,10.3276,6400.0
2013-09-26 13:00:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-26 13:05:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-26 13:10:00,11.15,11.15,11.15,11.15,800.0,10.3554,10.3554,10.3554,10.3554,800.0
2013-09-26 13:15:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-26 13:20:00,11.14,11.14,11.14,11.14,4800.0,10.3461,10.3461,10.3461,10.3461,4800.0
2013-09-26 13:25:00,11.14,11.14,11.14,11.14,0.0,10.3461,10.3461,10.3461,10.3461,0.0
2013-09-26 13:30:00,11.15,11.15,11.14,11.14,5600.0,10.3554,10.3554,10.3461,10.3461,5600.0
2013-09-26 13:35:00,11.1,11.1,11.1,11.1,800.0,10.309,10.309,10.309,10.309,800.0
2013-09-26 13:40:00,11.1,11.1,11.08,11.08,16800.0,10.309,10.309,10.2904,10.2904,16800.0
2013-09-26 13:45:00,11.08,11.08,11.08,11.08,0.0,10.2904,10.2904,10.2904,10.2904,0.0
2013-09-26 13:50:00,11.08,11.09,11.08,11.09,5600.0,10.2904,10.2997,10.2904,10.2997,5600.0
2013-09-26 13:55:00,11.09,11.09,11.09,11.09,8000.0,10.2997,10.2997,10.2997,10.2997,8000.0
2013-09-26 14:00:00,11.06,11.06,11.05,11.05,7200.0,10.2718,10.2718,10.2625,10.2625,7200.0
2013-09-26 14:05:00,11.05,11.05,11.04,11.05,7200.0,10.2625,10.2625,10.2533,10.2625,7200.0
2013-09-26 14:10:00,11.05,11.05,11.05,11.05,0.0,10.2625,10.2625,10.2625,10.2625,0.0
2013-09-26 14:15:00,11.06,11.06,11.06,11.06,1600.0,10.2718,10.2718,10.2718,10.2718,1600.0
2013-09-26 14:20:00,11.06,11.06,11.06,11.06,0.0,10.2718,10.2718,10.2718,10.2718,0.0
2013-09-26 14:25:00,11.06,11.06,11.06,11.06,0.0,10.2718,10.2718,10.2718,10.2718,0.0
2013-09-26 14:30:00,11.06,11.06,11.06,11.06,0.0,10.2718,10.2718,10.2718,10.2718,0.0
2013-09-26 14:35:00,11.06,11.06,11.06,11.06,2400.0,10.2718,10.2718,10.2718,10.2718,2400.0
2013-09-26 14:40:00,11.06,11.06,11.06,11.06,4000.0,10.2718,10.2718,10.2718,10.2718,4000.0
2013-09-26 14:45:00,11.06,11.06,11.04,11.06,5600.0,10.2718,10.2718,10.2533,10.2718,5600.0
2013-09-26 14:50:00,11.05,11.05,11.04,11.05,4800.0,10.2625,10.2625,10.2533,10.2625,4800.0
2013-09-26 14:55:00,11.06,11.06,11.06,11.06,14400.0,10.2718,10.2718,10.2718,10.2718,14400.0
2013-09-26 15:00:00,11.06,11.06,11.06,11.06,0.0,10.2718,10.2718,10.2718,10.2718,0.0
2013-09-26 15:05:00,11.08,11.08,11.07,11.07,1600.0,10.2904,10.2904,10.2811,10.2811,1600.0
2013-09-26 15:10:00,11.04,11.04,11.04,11.04,800.0,10.2533,10.2533,10.2533,10.2533,800.0
2013-09-26 15:15:00,11.06,11.06,11.05,11.05,8000.0,10.2718,10.2718,10.2625,10.2625,8000.0
2013-09-26 15:20:00,11.04,11.06,11.04,11.06,9600.0,10.2533,10.2718,10.2533,10.2718,9600.0
2013-09-26 15:25:00,11.05,11.06,11.04,11.05,17600.0,10.2625,10.2718,10.2533,10.2625,17600.0
2013-09-26 15:30:00,11.04,11.05,11.04,11.05,1600.0,10.2533,10.2625,10.2533,10.2625,1600.0
2013-09-26 15:35:00,11.07,11.09,11.07,11.09,40800.0,10.2811,10.2997,10.2811,10.2997,40800.0
2013-09-26 15:40:00,11.07,11.07,11.07,11.07,4000.0,10.2811,10.2811,10.2811,10.2811,4000.0
2013-09-26 15:45:00,11.09,11.1,11.09,11.1,2400.0,10.2997,10.309,10.2997,10.309,2400.0
2013-09-26 15:50:00,11.1,11.1,11.09,11.1,22400.0,10.309,10.309,10.2997,10.309,22400.0
2013-09-26 15:55:00,11.09,11.13,11.09,11.13,19200.0,10.2997,10.3368,10.2997,10.3368,19200.0
2013-09-27 09:30:00,11.0,11.04,10.9,10.99,59200.0,10.2161,10.2533,10.1232,10.2068,59200.0
2013-09-27 09:35:00,10.95,10.99,10.95,10.99,22400.0,10.1697,10.2068,10.1697,10.2068,22400.0
2013-09-27 09:40:00,10.95,10.98,10.95,10.98,3200.0,10.1697,10.1975,10.1697,10.1975,3200.0
2013-09-27 09:45:00,10.95,10.97,10.95,10.97,21600.0,10.1697,10.1882,10.1697,10.1882,21600.0
2013-09-27 09:50:00,10.95,10.97,10.95,10.95,6400.0,10.1697,10.1882,10.1697,10.1697,6400.0
2013-09-27 09:55:00,10.95,10.97,10.95,10.95,2400.0,10.1697,10.1882,10.1697,10.1697,2400.0
2013-09-27 10:00:00,10.88,10.9,10.85,10.88,64000.0,10.1047,10.1232,10.0768,10.1047,64000.0
2013-09-27 10:05:00,10.89,10.92,10.89,10.89,22400.0,10.1139,10.1418,10.1139,10.1139,22400.0
2013-09-27 10:10:00,10.91,10.93,10.9,10.91,44000.0,10.1325,10.1511,10.1232,10.1325,44000.0
2013-09-27 10:15:00,10.93,10.94,10.92,10.94,16800.0,10.1511,10.1604,10.1418,10.1604,16800.0
2013-09-27 10:20:00,10.94,10.94,10.9,10.92,2400.0,10.1604,10.1604,10.1232,10.1418,2400.0
2013-09-27 10:25:00,10.9,10.9,10.9,10.9,12000.0,10.1232,10.1232,10.1232,10.1232,12000.0
2013-09-27 10:30:00,10.92,10.93,10.92,10.93,7200.0,10.1418,10.1511,10.1418,10.1511,7200.0
2013-09-27 10:35:00,10.97,10.97,10.97,10.97,4000.0,10.1882,10.1882,10.1882,10.1882,4000.0
2013-09-27 10:40:00,10.97,10.97,10.96,10.96,3200.0,10.1882,10.1882,10.179,10.179,3200.0
2013-09-27 10:45:00,10.97,10.97,10.97,10.97,2400.0,10.1882,10.1882,10.1882,10.1882,2400.0
2013-09-27 10:50:00,10.97,10.97,10.95,10.95,39200.0,10.1882,10.1882,10.1697,10.1697,39200.0
2013-09-27 10:55:00,10.94,10.94,10.93,10.93,12000.0,10.1604,10.1604,10.1511,10.1511,12000.0
2013-09-27 11:00:00,10.96,10.96,10.95,10.95,7200.0,10.179,10.179,10.1697,10.1697,7200.0
2013-09-27 11:05:00,10.92,10.92,10.92,10.92,800.0,10.1418,10.1418,10.1418,10.1418,800.0
2013-09-27 11:10:00,10.92,10.92,10.92,10.92,800.0,10.1418,10.1418,10.1418,10.1418,800.0
2013-09-27 11:15:00,10.93,10.93,10.93,10.93,800.0,10.1511,10.1511,10.1511,10.1511,800.0
2013-09-27 11:20:00,10.93,10.93,10.93,10.93,2400.0,10.1511,10.1511,10.1511,10.1511,2400.0
2013-09-27 11:25:00,10.94,10.94,10.94,10.94,4000.0,10.1604,10.1604,10.1604,10.1604,4000.0
2013-09-27 11:30:00,10.94,10.94,10.94,10.94,0.0,10.1604,10.1604,10.1604,10.1604,0.0
2013-09-27 11:35:00,10.95,11.01,10.95,10.99,15200.0,10.1697,10.2254,10.1697,10.2068,15200.0
2013-09-27 11:40:00,10.99,11.0,10.98,10.98,8800.0,10.2068,10.2161,10.1975,10.1975,8800.0
2013-09-27 11:45:00,10.98,10.98,10.97,10.98,18400.0,10.1975,10.1975,10.1882,10.1975,18400.0
2013-09-27 11:50:00,10.98,10.98,10.98,10.98,0.0,10.1975,10.1975,10.1975,10.1975,0.0
2013-09-27 11:55:00,10.98,10.98,10.98,10.98,800.0,10.1975,10.1975,10.1975,10.1975,800.0
2013-09-27 12:00:00,10.99,10.99,10.98,10.98,8000.0,10.2068,10.2068,10.1975,10.1975,8000.0
2013-09-27 12:05:00,10.99,10.99,10.96,10.96,15200.0,10.2068,10.2068,10.179,10.179,15200.0
2013-09-27 12:10:00,10.95,10.95,10.95,10.95,800.0,10.1697,10.1697,10.1697,10.1697,800.0
2013-09-27 12:15:00,10.96,10.96,10.96,10.96,4800.0,10.179,10.179,10.179,10.179,4800.0
2013-09-27 12:20:00,10.97,10.97,10.97,10.97,3200.0,10.1882,10.1882,10.1882,10.1882,3200.0
2013-09-27 12:25:00,10.97,10.97,10.97,10.97,0.0,10.1882,10.1882,10.1882,10.1882,0.0
2013-09-27 12:30:00,10.98,10.98,10.98,10.98,1600.0,10.1975,10.1975,10.1975,10.1975,1600.0
2013-09-27 12:35:00,10.99,10.99,10.99,10.99,800.0,10.2068,10.2068,10.2068,10.2068,800.0
2013-09-27 12:40:00,10.99,10.99,10.99,10.99,800.0,10.2068,10.2068,10.2068,10.2068,800.0
2013-09-27 12:45:00,10.97,10.97,10.97,10.97,1600.0,10.1882,10.1882,10.1882,10.1882,1600.0
2013-09-27 12:50:00,10.97,10.97,10.97,10.97,800.0,10.1882,10.1882,10.1882,10.1882,800.0
2013-09-27 12:55:00,10.98,10.98,10.98,10.98,800.0,10.1975,10.1975,10.1975,10.1975,800.0
2013-09-27 13:00:00,10.99,10.99,10.99,10.99,8000.0,10.2068,10.2068,10.2068,10.2068,8000.0
2013-09-27 13:05:00,11.0,11.0,11.0,11.0,800.0,10.2161,10.2161,10.2161,10.2161,800.0
2013-09-27 13:10:00,11.0,11.0,11.0,11.0,0.0,10.2161,10.2161,10.2161,10.2161,0.0
2013-09-27 13:15:00,11.01,11.01,11.0,11.0,6400.0,10.2254,10.2254,10.2161,10.2161,6400.0
2013-09-27 13:20:00,10.99,10.99,10.99,10.99,800.0,10.2068,10.2068,10.2068,10.2068,800.0
2013-09-27 13:25:00,10.99,10.99,10.99,10.99,0.0,10.2068,10.2068,10.2068,10.2068,0.0
2013-09-27 13:30:00,10.97,10.97,10.97,10.97,800.0,10.1882,10.1882,10.1882,10.1882,800.0
2013-09-27 13:35:00,10.96,10.96,10.96,10.96,800.0,10.179,10.179,10.179,10.179,800.0
2013-09-27 13:40:00,10.97,10.97,10.97,10.97,800.0,10.1882,10.1882,10.1882,10.1882,800.0
2013-09-27 13:45:00,10.97,10.97,10.97,10.97,4000.0,10.1882,10.1882,10.1882,10.1882,4000.0
2013-09-27 13:50:00,10.98,10.98,10.98,10.98,800.0,10.1975,10.1975,10.1975,10.1975,800.0
2013-09-27 13:55:00,10.98,10.98,10.98,10.98,0.0,10.1975,10.1975,10.1975,10.1975,0.0
2013-09-27 14:00:00,10.98,10.98,10.98,10.98,0.0,10.1975,10.1975,10.1975,10.1975,0.0
2013-09-27 14:05:00,10.97,10.97,10.94,10.94,43200.0,10.1882,10.1882,10.1604,10.1604,43200.0
2013-09-27 14:10:00,10.94,10.94,10.94,10.94,800.0,10.1604,10.1604,10.1604,10.1604,800.0
2013-09-27 14:15:00,10.93,10.93,10.92,10.93,4000.0,10.1511,10.1511,10.1418,10.1511,4000.0
2013-09-27 14:20:00,10.94,10.94,10.94,10.94,4000.0,10.1604,10.1604,10.1604,10.1604,4000.0
2013-09-27 14:25:00,10.94,10.94,10.94,10.94,0.0,10.1604,10.1604,10.1604,10.1604,0.0
2013-09-27 14:30:00,10.95,10.96,10.95,10.96,4000.0,10.1697,10.179,10.1697,10.179,4000.0
2013-09-27 14:35:00,10.93,10.94,10.93,10.94,1600.0,10.1511,10.1604,10.1511,10.1604,1600.0
2013-09-27 14:40:00,10.95,10.95,10.95,10.95,16800.0,10.1697,10.1697,10.1697,10.1697,16800.0
2013-09-27 14:45:00,10.95,10.95,10.95,10.95,800.0,10.1697,10.1697,10.1697,10.1697,800.0
2013-09-27 14:50:00,10.96,10.96,10.96,10.96,1600.0,10.179,10.179,10.179,10.179,1600.0
2013-09-27 14:55:00,10.95,10.95,10.94,10.94,1600.0,10.1697,10.1697,10.1604,10.1604,1600.0
2013-09-27 15:00:00,10.95,10.95,10.94,10.94,4800.0,10.1697,10.1697,10.1604,10.1604,4800.0
2013-09-27 15:05:00,10.94,10.94,10.93,10.93,15200.0,10.1604,10.1604,10.1511,10.1511,15200.0
2013-09-27 15:10:00,10.94,10.94,10.94,10.94,8800.0,10.1604,10.1604,10.1604,10.1604,8800.0
2013-09-27 15:15:00,10.93,10.93,10.93,10.93,1600.0,10.1511,10.1511,10.1511,10.1511,1600.0
2013-09-27 15:20:00,10.93,10.93,10.92,10.93,8000.0,10.1511,10.1511,10.1418,10.1511,8000.0
2013-09-27 15:25:00,10.95,10.95,10.94,10.94,1600.0,10.1697,10.1697,10.1604,10.1604,1600.0
2013-09-27 15:30:00,10.96,10.96,10.95,10.96,8000.0,10.179,10.179,10.1697,10.179,8000.0
2013-09-27 15:35:00,10.96,10.99,10.96,10.99,13600.0,10.179,10.2068,10.179,10.2068,13600.0
2013-09-27 15:40:00,10.97,10.99,10.97,10.99,11200.0,10.1882,10.2068,10.1882,10.2068,11200.0
2013-09-27 15:45:00,10.98,10.98,10.96,10.97,9600.0,10.1975,10.1975,10.179,10.1882,9600.0
2013-09-27 15:50:00,10.97,11.0,10.97,10.99,29600.0,10.1882,10.2161,10.1882,10.2068,29600.0
2013-09-27 15:55:00,11.0,11.01,10.97,10.97,30400.0,10.2161,10.2254,10.1882,10.1882,30400.0
2013-09-30 09:30:00,10.65,10.66,10.56,10.65,122400.0,9.891,9.9003,9.8075,9.891,122400.0
2013-09-30 09:35:00,10.64,10.66,10.64,10.66,40800.0,9.8818,9.9003,9.8818,9.9003,40800.0
2013-09-30 09:40:00,10.68,10.7,10.68,10.68,27200.0,9.9189,9.9375,9.9189,9.9189,27200.0
2013-09-30 09:45:00,10.67,10.69,10.63,10.63,124800.0,9.9096,9.9282,9.8725,9.8725,124800.0
2013-09-30 09:50:00,10.64,10.66,10.63,10.66,16800.0,9.8818,9.9003,9.8725,9.9003,16800.0
2013-09-30 09:55:00,10.65,10.66,10.64,10.64,12000.0,9.891,9.9003,9.8818,9.8818,12000.0
2013-09-30 10:00:00,10.68,10.69,10.67,10.68,118400.0,9.9189,9.9282,9.9096,9.9189,118400.0
2013-09-30 10:05:00,10.69,10.71,10.69,10.7,56800.0,9.9282,9.9468,9.9282,9.9375,56800.0
2013-09-30 10:10:00,10.71,10.71,10.7,10.7,10400.0,9.9468,9.9468,9.9375,9.9375,10400.0
2013-09-30 10:15:00,10.7,10.72,10.7,10.72,24000.0,9.9375,9.9561,9.9375,9.9561,24000.0
2013-09-30 10:20:00,10.72,10.74,10.72,10.74,6400.0,9.9561,9.9746,9.9561,9.9746,6400.0
2013-09-30 10:25:00,10.74,10.76,10.74,10.75,52800.0,9.9746,9.9932,9.9746,9.9839,52800.0
2013-09-30 10:30:00,10.75,10.76,10.73,10.73,32000.0,9.9839,9.9932,9.9653,9.9653,32000.0
2013-09-30 10:35:00,10.75,10.76,10.75,10.76,14400.0,9.9839,9.9932,9.9839,9.9932,14400.0
2013-09-30 10:40:00,10.75,10.78,10.75,10.78,5600.0,9.9839,10.0118,9.9839,10.0118,5600.0
2013-09-30 10:45:00,10.78,10.78,10.76,10.76,46400.0,10.0118,10.0118,9.9932,9.9932,46400.0
2013-09-30 10:50:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 10:55:00,10.75,10.75,10.74,10.75,4800.0,9.9839,9.9839,9.9746,9.9839,4800.0
2013-09-30 11:00:00,10.77,10.77,10.77,10.77,3200.0,10.0025,10.0025,10.0025,10.0025,3200.0
2013-09-30 11:05:00,10.77,10.77,10.76,10.76,19200.0,10.0025,10.0025,9.9932,9.9932,19200.0
2013-09-30 11:10:00,10.75,10.76,10.73,10.73,9600.0,9.9839,9.9932,9.9653,9.9653,9600.0
2013-09-30 11:15:00,10.74,10.74,10.74,10.74,800.0,9.9746,9.9746,9.9746,9.9746,800.0
2013-09-30 11:20:00,10.74,10.74,10.74,10.74,0.0,9.9746,9.9746,9.9746,9.9746,0.0
2013-09-30 11:25:00,10.76,10.76,10.76,10.76,1600.0,9.9932,9.9932,9.9932,9.9932,1600.0
2013-09-30 11:30:00,10.78,10.78,10.78,10.78,6400.0,10.0118,10.0118,10.0118,10.0118,6400.0
2013-09-30 11:35:00,10.76,10.76,10.76,10.76,800.0,9.9932,9.9932,9.9932,9.9932,800.0
2013-09-30 11:40:00,10.77,10.77,10.77,10.77,800.0,10.0025,10.0025,10.0025,10.0025,800.0
2013-09-30 11:45:00,10.77,10.77,10.77,10.77,1600.0,10.0025,10.0025,10.0025,10.0025,1600.0
2013-09-30 11:50:00,10.76,10.76,10.76,10.76,3200.0,9.9932,9.9932,9.9932,9.9932,3200.0
2013-09-30 11:55:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 12:00:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 12:05:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 12:10:00,10.73,10.73,10.73,10.73,4000.0,9.9653,9.9653,9.9653,9.9653,4000.0
2013-09-30 12:15:00,10.73,10.73,10.7,10.71,14400.0,9.9653,9.9653,9.9375,9.9468,14400.0
2013-09-30 12:20:00,10.7,10.7,10.7,10.7,8000.0,9.9375,9.9375,9.9375,9.9375,8000.0
2013-09-30 12:25:00,10.7,10.72,10.7,10.71,7200.0,9.9375,9.9561,9.9375,9.9468,7200.0
2013-09-30 12:30:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-09-30 12:35:00,10.72,10.72,10.72,10.72,5600.0,9.9561,9.9561,9.9561,9.9561,5600.0
2013-09-30 12:40:00,10.72,10.72,10.72,10.72,0.0,9.9561,9.9561,9.9561,9.9561,0.0
2013-09-30 12:45:00,10.72,10.72,10.72,10.72,0.0,9.9561,9.9561,9.9561,9.9561,0.0
2013-09-30 12:50:00,10.74,10.74,10.74,10.74,11200.0,9.9746,9.9746,9.9746,9.9746,11200.0
2013-09-30 12:55:00,10.74,10.74,10.74,10.74,0.0,9.9746,9.9746,9.9746,9.9746,0.0
2013-09-30 13:00:00,10.74,10.74,10.74,10.74,1600.0,9.9746,9.9746,9.9746,9.9746,1600.0
2013-09-30 13:05:00,10.76,10.76,10.76,10.76,4000.0,9.9932,9.9932,9.9932,9.9932,4000.0
2013-09-30 13:10:00,10.76,10.77,10.76,10.76,9600.0,9.9932,10.0025,9.9932,9.9932,9600.0
2013-09-30 13:15:00,10.76,10.8,10.76,10.8,18400.0,9.9932,10.0304,9.9932,10.0304,18400.0
2013-09-30 13:20:00,10.81,10.81,10.8,10.8,5600.0,10.0396,10.0396,10.0304,10.0304,5600.0
2013-09-30 13:25:00,10.79,10.79,10.78,10.78,5600.0,10.0211,10.0211,10.0118,10.0118,5600.0
2013-09-30 13:30:00,10.78,10.79,10.78,10.79,12000.0,10.0118,10.0211,10.0118,10.0211,12000.0
2013-09-30 13:35:00,10.81,10.82,10.78,10.78,44800.0,10.0396,10.0489,10.0118,10.0118,44800.0
2013-09-30 13:40:00,10.78,10.79,10.78,10.79,3200.0,10.0118,10.0211,10.0118,10.0211,3200.0
2013-09-30 13:45:00,10.8,10.81,10.8,10.81,1600.0,10.0304,10.0396,10.0304,10.0396,1600.0
2013-09-30 13:50:00,10.79,10.79,10.78,10.78,13600.0,10.0211,10.0211,10.0118,10.0118,13600.0
2013-09-30 13:55:00,10.75,10.76,10.72,10.73,87200.0,9.9839,9.9932,9.9561,9.9653,87200.0
2013-09-30 14:00:00,10.75,10.75,10.74,10.74,20000.0,9.9839,9.9839,9.9746,9.9746,20000.0
2013-09-30 14:05:00,10.76,10.77,10.76,10.77,4000.0,9.9932,10.0025,9.9932,10.0025,4000.0
2013-09-30 14:10:00,10.74,10.76,10.74,10.76,9600.0,9.9746,9.9932,9.9746,9.9932,9600.0
2013-09-30 14:15:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 14:20:00,10.74,10.74,10.74,10.74,5600.0,9.9746,9.9746,9.9746,9.9746,5600.0
2013-09-30 14:25:00,10.74,10.76,10.74,10.76,2400.0,9.9746,9.9932,9.9746,9.9932,2400.0
2013-09-30 14:30:00,10.78,10.78,10.78,10.78,1600.0,10.0118,10.0118,10.0118,10.0118,1600.0
2013-09-30 14:35:00,10.78,10.78,10.78,10.78,2400.0,10.0118,10.0118,10.0118,10.0118,2400.0
2013-09-30 14:40:00,10.78,10.78,10.76,10.76,14400.0,10.0118,10.0118,9.9932,9.9932,14400.0
2013-09-30 14:45:00,10.77,10.78,10.77,10.78,3200.0,10.0025,10.0118,10.0025,10.0118,3200.0
2013-09-30 14:50:00,10.79,10.79,10.77,10.77,14400.0,10.0211,10.0211,10.0025,10.0025,14400.0
2013-09-30 14:55:00,10.76,10.76,10.74,10.74,2400.0,9.9932,9.9932,9.9746,9.9746,2400.0
2013-09-30 15:00:00,10.72,10.72,10.71,10.71,16000.0,9.9561,9.9561,9.9468,9.9468,16000.0
2013-09-30 15:05:00,10.7,10.72,10.7,10.72,29600.0,9.9375,9.9561,9.9375,9.9561,29600.0
2013-09-30 15:10:00,10.69,10.69,10.68,10.68,25600.0,9.9282,9.9282,9.9189,9.9189,25600.0
2013-09-30 15:15:00,10.67,10.68,10.66,10.68,15200.0,9.9096,9.9189,9.9003,9.9189,15200.0
2013-09-30 15:20:00,10.68,10.69,10.68,10.69,9600.0,9.9189,9.9282,9.9189,9.9282,9600.0
2013-09-30 15:25:00,10.7,10.7,10.69,10.69,46400.0,9.9375,9.9375,9.9282,9.9282,46400.0
2013-09-30 15:30:00,10.69,10.7,10.66,10.66,13600.0,9.9282,9.9375,9.9003,9.9003,13600.0
2013-09-30 15:35:00,10.66,10.66,10.65,10.65,12800.0,9.9003,9.9003,9.891,9.891,12800.0
2013-09-30 15:40:00,10.65,10.66,10.64,10.65,41600.0,9.891,9.9003,9.8818,9.891,41600.0
2013-09-30 15:45:00,10.68,10.7,10.66,10.66,27200.0,9.9189,9.9375,9.9003,9.9003,27200.0
2013-09-30 15:50:00,10.66,10.7,10.66,10.68,104000.0,9.9003,9.9375,9.9003,9.9189,104000.0
2013-09-30 15:55:00,10.67,10.72,10.66,10.7,68800.0,9.9096,9.9561,9.9003,9.9375,68800.0
2013-10-01 09:30:00,10.71,10.74,10.71,10.74,144800.0,9.9468,9.9746,9.9468,9.9746,144800.0
2013-10-01 09:35:00,10.73,10.76,10.72,10.75,18400.0,9.9653,9.9932,9.9561,9.9839,18400.0
2013-10-01 09:40:00,10.74,10.75,10.74,10.74,20800.0,9.9746,9.9839,9.9746,9.9746,20800.0
2013-10-01 09:45:00,10.74,10.74,10.74,10.74,1600.0,9.9746,9.9746,9.9746,9.9746,1600.0
2013-10-01 09:50:00,10.71,10.71,10.71,10.71,800.0,9.9468,9.9468,9.9468,9.9468,800.0
2013-10-01 09:55:00,10.71,10.71,10.68,10.68,9600.0,9.9468,9.9468,9.9189,9.9189,9600.0
2013-10-01 10:00:00,10.68,10.68,10.67,10.68,4800.0,9.9189,9.9189,9.9096,9.9189,4800.0
2013-10-01 10:05:00,10.72,10.74,10.72,10.74,1600.0,9.9561,9.9746,9.9561,9.9746,1600.0
2013-10-01 10:10:00,10.75,10.75,10.71,10.71,8000.0,9.9839,9.9839,9.9468,9.9468,8000.0
2013-10-01 10:15:00,10.71,10.75,10.71,10.75,30400.0,9.9468,9.9839,9.9468,9.9839,30400.0
2013-10-01 10:20:00,10.79,10.81,10.79,10.81,43200.0,10.0211,10.0396,10.0211,10.0396,43200.0
2013-10-01 10:25:00,10.8,10.81,10.8,10.8,20800.0,10.0304,10.0396,10.0304,10.0304,20800.0
2013-10-01 10:30:00,10.8,10.85,10.8,10.85,76000.0,10.0304,10.0768,10.0304,10.0768,76000.0
2013-10-01 10:35:00,10.83,10.84,10.83,10.83,28000.0,10.0582,10.0675,10.0582,10.0582,28000.0
2013-10-01 10:40:00,10.84,10.84,10.83,10.84,16800.0,10.0675,10.0675,10.0582,10.0675,16800.0
2013-10-01 10:45:00,10.83,10.83,10.83,10.83,4000.0,10.0582,10.0582,10.0582,10.0582,4000.0
2013-10-01 10:50:00,10.82,10.83,10.82,10.83,10400.0,10.0489,10.0582,10.0489,10.0582,10400.0
2013-10-01 10:55:00,10.86,10.87,10.85,10.85,37600.0,10.0861,10.0954,10.0768,10.0768,37600.0
2013-10-01 11:00:00,10.85,10.86,10.83,10.83,11200.0,10.0768,10.0861,10.0582,10.0582,11200.0
2013-10-01 11:05:00,10.84,10.84,10.84,10.84,800.0,10.0675,10.0675,10.0675,10.0675,800.0
2013-10-01 11:10:00,10.84,10.84,10.83,10.84,18400.0,10.0675,10.0675,10.0582,10.0675,18400.0
2013-10-01 11:15:00,10.84,10.84,10.84,10.84,8000.0,10.0675,10.0675,10.0675,10.0675,8000.0
2013-10-01 11:20:00,10.84,10.84,10.84,10.84,0.0,10.0675,10.0675,10.0675,10.0675,0.0
2013-10-01 11:25:00,10.85,10.85,10.81,10.81,5600.0,10.0768,10.0768,10.0396,10.0396,5600.0
2013-10-01 11:30:00,10.81,10.81,10.81,10.81,0.0,10.0396,10.0396,10.0396,10.0396,0.0
2013-10-01 11:35:00,10.84,10.85,10.84,10.85,2400.0,10.0675,10.0768,10.0675,10.0768,2400.0
2013-10-01 11:40:00,10.85,10.86,10.85,10.85,20000.0,10.0768,10.0861,10.0768,10.0768,20000.0
2013-10-01 11:45:00,10.86,10.86,10.85,10.85,14400.0,10.0861,10.0861,10.0768,10.0768,14400.0
2013-10-01 11:50:00,10.85,10.85,10.85,10.85,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2013-10-01 11:55:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 12:00:00,10.86,10.86,10.84,10.84,4800.0,10.0861,10.0861,10.0675,10.0675,4800.0
2013-10-01 12:05:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 12:10:00,10.83,10.83,10.83,10.83,800.0,10.0582,10.0582,10.0582,10.0582,800.0
2013-10-01 12:15:00,10.83,10.83,10.82,10.82,12000.0,10.0582,10.0582,10.0489,10.0489,12000.0
2013-10-01 12:20:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 12:25:00,10.84,10.87,10.84,10.86,23200.0,10.0675,10.0954,10.0675,10.0861,23200.0
2013-10-01 12:30:00,10.86,10.86,10.85,10.85,4000.0,10.0861,10.0861,10.0768,10.0768,4000.0
2013-10-01 12:35:00,10.85,10.85,10.84,10.84,1600.0,10.0768,10.0768,10.0675,10.0675,1600.0
2013-10-01 12:40:00,10.83,10.83,10.83,10.83,1600.0,10.0582,10.0582,10.0582,10.0582,1600.0
2013-10-01 12:45:00,10.85,10.85,10.84,10.84,3200.0,10.0768,10.0768,10.0675,10.0675,3200.0
2013-10-01 12:50:00,10.84,10.84,10.84,10.84,0.0,10.0675,10.0675,10.0675,10.0675,0.0
2013-10-01 12:55:00,10.83,10.84,10.82,10.84,9600.0,10.0582,10.0675,10.0489,10.0675,9600.0
2013-10-01 13:00:00,10.82,10.82,10.82,10.82,1600.0,10.0489,10.0489,10.0489,10.0489,1600.0
2013-10-01 13:05:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 13:10:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 13:15:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 13:20:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 13:25:00,10.83,10.83,10.83,10.83,7200.0,10.0582,10.0582,10.0582,10.0582,7200.0
2013-10-01 13:30:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 13:35:00,10.84,10.84,10.84,10.84,0.0,10.0675,10.0675,10.0675,10.0675,0.0
2013-10-01 13:40:00,10.83,10.83,10.83,10.83,12000.0,10.0582,10.0582,10.0582,10.0582,12000.0
2013-10-01 13:45:00,10.83,10.83,10.81,10.82,8000.0,10.0582,10.0582,10.0396,10.0489,8000.0
2013-10-01 13:50:00,10.83,10.83,10.83,10.83,800.0,10.0582,10.0582,10.0582,10.0582,800.0
2013-10-01 13:55:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 14:00:00,10.81,10.81,10.81,10.81,5600.0,10.0396,10.0396,10.0396,10.0396,5600.0
2013-10-01 14:05:00,10.81,10.81,10.81,10.81,3200.0,10.0396,10.0396,10.0396,10.0396,3200.0
2013-10-01 14:10:00,10.81,10.81,10.81,10.81,4000.0,10.0396,10.0396,10.0396,10.0396,4000.0
2013-10-01 14:15:00,10.8,10.8,10.8,10.8,5600.0,10.0304,10.0304,10.0304,10.0304,5600.0
2013-10-01 14:20:00,10.81,10.81,10.81,10.81,4000.0,10.0396,10.0396,10.0396,10.0396,4000.0
2013-10-01 14:25:00,10.79,10.79,10.76,10.78,44000.0,10.0211,10.0211,9.9932,10.0118,44000.0
2013-10-01 14:30:00,10.77,10.78,10.77,10.77,2400.0,10.0025,10.0118,10.0025,10.0025,2400.0
2013-10-01 14:35:00,10.78,10.79,10.78,10.79,5600.0,10.0118,10.0211,10.0118,10.0211,5600.0
2013-10-01 14:40:00,10.79,10.79,10.79,10.79,4000.0,10.0211,10.0211,10.0211,10.0211,4000.0
2013-10-01 14:45:00,10.77,10.78,10.77,10.78,12800.0,10.0025,10.0118,10.0025,10.0118,12800.0
2013-10-01 14:50:00,10.78,10.79,10.78,10.79,2400.0,10.0118,10.0211,10.0118,10.0211,2400.0
2013-10-01 14:55:00,10.79,10.79,10.79,10.79,1600.0,10.0211,10.0211,10.0211,10.0211,1600.0
2013-10-01 15:00:00,10.76,10.78,10.76,10.77,19200.0,9.9932,10.0118,9.9932,10.0025,19200.0
2013-10-01 15:05:00,10.75,10.75,10.73,10.74,17600.0,9.9839,9.9839,9.9653,9.9746,17600.0
2013-10-01 15:10:00,10.76,10.77,10.76,10.77,59200.0,9.9932,10.0025,9.9932,10.0025,59200.0
2013-10-01 15:15:00,10.74,10.75,10.74,10.75,10400.0,9.9746,9.9839,9.9746,9.9839,10400.0
2013-10-01 15:20:00,10.76,10.76,10.73,10.74,10400.0,9.9932,9.9932,9.9653,9.9746,10400.0
2013-10-01 15:25:00,10.74,10.75,10.74,10.74,5600.0,9.9746,9.9839,9.9746,9.9746,5600.0
2013-10-01 15:30:00,10.75,10.76,10.75,10.76,5600.0,9.9839,9.9932,9.9839,9.9932,5600.0
2013-10-01 15:35:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-10-01 15:40:00,10.78,10.78,10.76,10.76,5600.0,10.0118,10.0118,9.9932,9.9932,5600.0
2013-10-01 15:45:00,10.77,10.77,10.75,10.77,20800.0,10.0025,10.0025,9.9839,10.0025,20800.0
2013-10-01 15:50:00,10.77,10.78,10.76,10.78,18400.0,10.0025,10.0118,9.9932,10.0118,18400.0
2013-10-01 15:55:00,10.77,10.83,10.76,10.83,37600.0,10.0025,10.0582,9.9932,10.0582,37600.0
2013-10-02 09:30:00,10.69,10.7,10.65,10.66,85600.0,9.9282,9.9375,9.891,9.9003,85600.0
2013-10-02 09:35:00,10.67,10.69,10.66,10.66,27200.0,9.9096,9.9282,9.9003,9.9003,27200.0
2013-10-02 09:40:00,10.65,10.65,10.59,10.62,80800.0,9.891,9.891,9.8353,9.8632,80800.0
2013-10-02 09:45:00,10.62,10.62,10.58,10.6,75200.0,9.8632,9.8632,9.826,9.8446,75200.0
2013-10-02 09:50:00,10.6,10.64,10.59,10.63,36800.0,9.8446,9.8818,9.8353,9.8725,36800.0
2013-10-02 09:55:00,10.63,10.63,10.61,10.61,23200.0,9.8725,9.8725,9.8539,9.8539,23200.0
2013-10-02 10:00:00,10.62,10.63,10.61,10.63,15200.0,9.8632,9.8725,9.8539,9.8725,15200.0
2013-10-02 10:05:00,10.61,10.61,10.55,10.56,54400.0,9.8539,9.8539,9.7982,9.8075,54400.0
2013-10-02 10:10:00,10.56,10.56,10.54,10.56,116000.0,9.8075,9.8075,9.7889,9.8075,116000.0
2013-10-02 10:15:00,10.56,10.57,10.55,10.56,23200.0,9.8075,9.8167,9.7982,9.8075,23200.0
2013-10-02 10:20:00,10.57,10.57,10.56,10.57,35200.0,9.8167,9.8167,9.8075,9.8167,35200.0
2013-10-02 10:25:00,10.57,10.57,10.57,10.57,0.0,9.8167,9.8167,9.8167,9.8167,0.0
2013-10-02 10:30:00,10.56,10.56,10.53,10.55,69600.0,9.8075,9.8075,9.7796,9.7982,69600.0
2013-10-02 10:35:00,10.54,10.57,10.54,10.57,35200.0,9.7889,9.8167,9.7889,9.8167,35200.0
2013-10-02 10:40:00,10.57,10.57,10.56,10.57,26400.0,9.8167,9.8167,9.8075,9.8167,26400.0
2013-10-02 10:45:00,10.57,10.57,10.56,10.57,14400.0,9.8167,9.8167,9.8075,9.8167,14400.0
2013-10-02 10:50:00,10.58,10.58,10.57,10.57,116800.0,9.826,9.826,9.8167,9.8167,116800.0
2013-10-02 10:55:00,10.58,10.63,10.58,10.62,54400.0,9.826,9.8725,9.826,9.8632,54400.0
2013-10-02 11:00:00,10.62,10.62,10.62,10.62,0.0,9.8632,9.8632,9.8632,9.8632,0.0
2013-10-02 11:05:00,10.62,10.62,10.62,10.62,9600.0,9.8632,9.8632,9.8632,9.8632,9600.0
2013-10-02 11:10:00,10.61,10.63,10.61,10.62,20000.0,9.8539,9.8725,9.8539,9.8632,20000.0
2013-10-02 11:15:00,10.63,10.66,10.63,10.66,23200.0,9.8725,9.9003,9.8725,9.9003,23200.0
2013-10-02 11:20:00,10.64,10.65,10.64,10.64,25600.0,9.8818,9.891,9.8818,9.8818,25600.0
2013-10-02 11:25:00,10.65,10.65,10.64,10.65,25600.0,9.891,9.891,9.8818,9.891,25600.0
2013-10-02 11:30:00,10.65,10.67,10.65,10.66,14400.0,9.891,9.9096,9.891,9.9003,14400.0
2013-10-02 11:35:00,10.66,10.66,10.66,10.66,2400.0,9.9003,9.9003,9.9003,9.9003,2400.0
2013-10-02 11:40:00,10.62,10.63,10.62,10.63,1600.0,9.8632,9.8725,9.8632,9.8725,1600.0
2013-10-02 11:45:00,10.64,10.65,10.64,10.65,38400.0,9.8818,9.891,9.8818,9.891,38400.0
2013-10-02 11:50:00,10.66,10.67,10.66,10.67,6400.0,9.9003,9.9096,9.9003,9.9096,6400.0
2013-10-02 11:55:00,10.66,10.66,10.66,10.66,800.0,9.9003,9.9003,9.9003,9.9003,800.0
2013-10-02 12:00:00,10.67,10.68,10.67,10.68,23200.0,9.9096,9.9189,9.9096,9.9189,23200.0
2013-10-02 12:05:00,10.67,10.69,10.67,10.69,18400.0,9.9096,9.9282,9.9096,9.9282,18400.0
2013-10-02 12:10:00,10.68,10.68,10.67,10.67,4000.0,9.9189,9.9189,9.9096,9.9096,4000.0
2013-10-02 12:15:00,10.7,10.7,10.7,10.7,800.0,9.9375,9.9375,9.9375,9.9375,800.0
2013-10-02 12:20:00,10.7,10.7,10.7,10.7,800.0,9.9375,9.9375,9.9375,9.9375,800.0
2013-10-02 12:25:00,10.66,10.66,10.66,10.66,2400.0,9.9003,9.9003,9.9003,9.9003,2400.0
2013-10-02 12:30:00,10.66,10.66,10.66,10.66,0.0,9.9003,9.9003,9.9003,9.9003,0.0
2013-10-02 12:35:00,10.66,10.66,10.66,10.66,0.0,9.9003,9.9003,9.9003,9.9003,0.0
2013-10-02 12:40:00,10.69,10.71,10.68,10.71,14400.0,9.9282,9.9468,9.9189,9.9468,14400.0
2013-10-02 12:45:00,10.69,10.69,10.69,10.69,1600.0,9.9282,9.9282,9.9282,9.9282,1600.0
2013-10-02 12:50:00,10.69,10.69,10.69,10.69,800.0,9.9282,9.9282,9.9282,9.9282,800.0
2013-10-02 12:55:00,10.69,10.69,10.69,10.69,0.0,9.9282,9.9282,9.9282,9.9282,0.0
2013-10-02 13:00:00,10.7,10.7,10.7,10.7,1600.0,9.9375,9.9375,9.9375,9.9375,1600.0
2013-10-02 13:05:00,10.7,10.7,10.7,10.7,0.0,9.9375,9.9375,9.9375,9.9375,0.0
2013-10-02 13:10:00,10.7,10.7,10.7,10.7,0.0,9.9375,9.9375,9.9375,9.9375,0.0
2013-10-02 13:15:00,10.68,10.68,10.68,10.68,23200.0,9.9189,9.9189,9.9189,9.9189,23200.0
2013-10-02 13:20:00,10.67,10.68,10.67,10.68,6400.0,9.9096,9.9189,9.9096,9.9189,6400.0
2013-10-02 13:25:00,10.71,10.71,10.71,10.71,5600.0,9.9468,9.9468,9.9468,9.9468,5600.0
2013-10-02 13:30:00,10.71,10.72,10.71,10.71,16000.0,9.9468,9.9561,9.9468,9.9468,16000.0
2013-10-02 13:35:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-10-02 13:40:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-10-02 13:45:00,10.7,10.71,10.7,10.71,16800.0,9.9375,9.9468,9.9375,9.9468,16800.0
2013-10-02 13:50:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-10-02 13:55:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-10-02 14:00:00,10.68,10.68,10.66,10.66,4000.0,9.9189,9.9189,9.9003,9.9003,4000.0
2013-10-02 14:05:00,10.66,10.66,10.66,10.66,0.0,9.9003,9.9003,9.9003,9.9003,0.0
2013-10-02 14:10:00,10.67,10.67,10.65,10.65,8800.0,9.9096,9.9096,9.891,9.891,8800.0
2013-10-02 14:15:00,10.65,10.65,10.65,10.65,0.0,9.891,9.891,9.891,9.891,0.0
2013-10-02 14:20:00,10.65,10.66,10.65,10.66,12000.0,9.891,9.9003,9.891,9.9003,12000.0
2013-10-02 14:25:00,10.66,10.66,10.66,10.66,3200.0,9.9003,9.9003,9.9003,9.9003,3200.0
2013-10-02 14:30:00,10.68,10.68,10.68,10.68,1600.0,9.9189,9.9189,9.9189,9.9189,1600.0
2013-10-02 14:35:00,10.67,10.67,10.65,10.65,4000.0,9.9096,9.9096,9.891,9.891,4000.0
2013-10-02 14:40:00,10.64,10.65,10.64,10.64,43200.0,9.8818,9.891,9.8818,9.8818,43200.0
2013-10-02 14:45:00,10.65,10.65,10.65,10.65,800.0,9.891,9.891,9.891,9.891,800.0
2013-10-02 14:50:00,10.65,10.65,10.65,10.65,1600.0,9.891,9.891,9.891,9.891,1600.0
2013-10-02 14:55:00,10.63,10.65,10.63,10.65,36800.0,9.8725,9.891,9.8725,9.891,36800.0
2013-10-02 15:00:00,10.63,10.63,10.63,10.63,4800.0,9.8725,9.8725,9.8725,9.8725,4800.0
2013-10-02 15:05:00,10.64,10.64,10.64,10.64,5600.0,9.8818,9.8818,9.8818,9.8818,5600.0
2013-10-02 15:10:00,10.66,10.66,10.66,10.66,15200.0,9.9003,9.9003,9.9003,9.9003,15200.0
2013-10-02 15:15:00,10.66,10.66,10.66,10.66,0.0,9.9003,9.9003,9.9003,9.9003,0.0
2013-10-02 15:20:00,10.65,10.65,10.64,10.64,3200.0,9.891,9.891,9.8818,9.8818,3200.0
2013-10-02 15:25:00,10.64,10.64,10.64,10.64,0.0,9.8818,9.8818,9.8818,9.8818,0.0
2013-10-02 15:30:00,10.67,10.7,10.67,10.69,61600.0,9.9096,9.9375,9.9096,9.9282,61600.0
2013-10-02 15:35:00,10.69,10.69,10.69,10.69,0.0,9.9282,9.9282,9.9282,9.9282,0.0
2013-10-02 15:40:00,10.66,10.67,10.66,10.66,9600.0,9.9003,9.9096,9.9003,9.9003,9600.0
2013-10-02 15:45:00,10.65,10.65,10.64,10.64,11200.0,9.891,9.891,9.8818,9.8818,11200.0
2013-10-02 15:50:00,10.64,10.66,10.64,10.65,8000.0,9.8818,9.9003,9.8818,9.891,8000.0
2013-10-02 15:55:00,10.65,10.71,10.65,10.7,52000.0,9.891,9.9468,9.891,9.9375,52000.0
2013-10-03 09:30:00,10.63,10.64,10.62,10.64,59200.0,9.8725,9.8818,9.8632,9.8818,59200.0
2013-10-03 09:35:00,10.64,10.65,10.58,10.59,73600.0,9.8818,9.891,9.826,9.8353,73600.0
2013-10-03 09:40:00,10.58,10.59,10.57,10.58,64800.0,9.826,9.8353,9.8167,9.826,64800.0
2013-10-03 09:45:00,10.58,10.58,10.55,10.55,77600.0,9.826,9.826,9.7982,9.7982,77600.0
2013-10-03 09:50:00,10.53,10.56,10.53,10.56,34400.0,9.7796,9.8075,9.7796,9.8075,34400.0
2013-10-03 09:55:00,10.55,10.56,10.55,10.55,4000.0,9.7982,9.8075,9.7982,9.7982,4000.0
2013-10-03 10:00:00,10.54,10.54,10.49,10.49,93600.0,9.7889,9.7889,9.7424,9.7424,93600.0
2013-10-03 10:05:00,10.49,10.49,10.47,10.49,45600.0,9.7424,9.7424,9.7239,9.7424,45600.0
2013-10-03 10:10:00,10.49,10.5,10.48,10.5,30400.0,9.7424,9.7517,9.7332,9.7517,30400.0
2013-10-03 10:15:00,10.49,10.51,10.49,10.5,8000.0,9.7424,9.761,9.7424,9.7517,8000.0
2013-10-03 10:20:00,10.51,10.51,10.44,10.44,56000.0,9.761,9.761,9.696,9.696,56000.0
2013-10-03 10:25:00,10.46,10.47,10.46,10.47,24000.0,9.7146,9.7239,9.7146,9.7239,24000.0
2013-10-03 10:30:00,10.47,10.47,10.44,10.45,36000.0,9.7239,9.7239,9.696,9.7053,36000.0
2013-10-03 10:35:00,10.45,10.47,10.45,10.47,9600.0,9.7053,9.7239,9.7053,9.7239,9600.0
2013-10-03 10:40:00,10.46,10.46,10.46,10.46,15200.0,9.7146,9.7146,9.7146,9.7146,15200.0
2013-10-03 10:45:00,10.45,10.46,10.42,10.45,64000.0,9.7053,9.7146,9.6774,9.7053,64000.0
2013-10-03 10:50:00,10.44,10.47,10.44,10.46,10400.0,9.696,9.7239,9.696,9.7146,10400.0
2013-10-03 10:55:00,10.48,10.48,10.48,10.48,8800.0,9.7332,9.7332,9.7332,9.7332,8800.0
2013-10-03 11:00:00,10.45,10.45,10.44,10.45,25600.0,9.7053,9.7053,9.696,9.7053,25600.0
2013-10-03 11:05:00,10.49,10.49,10.48,10.48,16000.0,9.7424,9.7424,9.7332,9.7332,16000.0
2013-10-03 11:10:00,10.48,10.48,10.44,10.44,45600.0,9.7332,9.7332,9.696,9.696,45600.0
2013-10-03 11:15:00,10.44,10.45,10.41,10.43,87200.0,9.696,9.7053,9.6681,9.6867,87200.0
2013-10-03 11:20:00,10.43,10.46,10.43,10.46,39200.0,9.6867,9.7146,9.6867,9.7146,39200.0
2013-10-03 11:25:00,10.44,10.45,10.41,10.42,70400.0,9.696,9.7053,9.6681,9.6774,70400.0
2013-10-03 11:30:00,10.41,10.44,10.41,10.44,111200.0,9.6681,9.696,9.6681,9.696,111200.0
2013-10-03 11:35:00,10.43,10.43,10.41,10.43,99200.0,9.6867,9.6867,9.6681,9.6867,99200.0
2013-10-03 11:40:00,10.4,10.4,10.38,10.38,12000.0,9.6589,9.6589,9.6403,9.6403,12000.0
2013-10-03 11:45:00,10.39,10.39,10.35,10.35,84800.0,9.6496,9.6496,9.6124,9.6124,84800.0
2013-10-03 11:50:00,10.38,10.38,10.36,10.37,32000.0,9.6403,9.6403,9.6217,9.631,32000.0
2013-10-03 11:55:00,10.36,10.36,10.33,10.33,34400.0,9.6217,9.6217,9.5938,9.5938,34400.0
2013-10-03 12:00:00,10.34,10.34,10.32,10.32,49600.0,9.6031,9.6031,9.5846,9.5846,49600.0
2013-10-03 12:05:00,10.32,10.36,10.32,10.36,66400.0,9.5846,9.6217,9.5846,9.6217,66400.0
2013-10-03 12:10:00,10.37,10.37,10.36,10.37,12000.0,9.631,9.631,9.6217,9.631,12000.0
2013-10-03 12:15:00,10.36,10.37,10.36,10.36,5600.0,9.6217,9.631,9.6217,9.6217,5600.0
2013-10-03 12:20:00,10.37,10.37,10.34,10.34,29600.0,9.631,9.631,9.6031,9.6031,29600.0
2013-10-03 12:25:00,10.32,10.36,10.32,10.36,15200.0,9.5846,9.6217,9.5846,9.6217,15200.0
2013-10-03 12:30:00,10.37,10.39,10.37,10.38,36800.0,9.631,9.6496,9.631,9.6403,36800.0
2013-10-03 12:35:00,10.38,10.4,10.38,10.38,17600.0,9.6403,9.6589,9.6403,9.6403,17600.0
2013-10-03 12:40:00,10.38,10.38,10.33,10.35,16800.0,9.6403,9.6403,9.5938,9.6124,16800.0
2013-10-03 12:45:00,10.37,10.42,10.37,10.42,23200.0,9.631,9.6774,9.631,9.6774,23200.0
2013-10-03 12:50:00,10.43,10.43,10.42,10.42,8000.0,9.6867,9.6867,9.6774,9.6774,8000.0
2013-10-03 12:55:00,10.43,10.43,10.42,10.42,3200.0,9.6867,9.6867,9.6774,9.6774,3200.0
2013-10-03 13:00:00,10.43,10.43,10.42,10.43,43200.0,9.6867,9.6867,9.6774,9.6867,43200.0
2013-10-03 13:05:00,10.44,10.44,10.43,10.43,224800.0,9.696,9.696,9.6867,9.6867,224800.0
2013-10-03 13:10:00,10.43,10.44,10.42,10.44,60000.0,9.6867,9.696,9.6774,9.696,60000.0
2013-10-03 13:15:00,10.43,10.43,10.42,10.42,18400.0,9.6867,9.6867,9.6774,9.6774,18400.0
2013-10-03 13:20:00,10.43,10.45,10.41,10.45,8800.0,9.6867,9.7053,9.6681,9.7053,8800.0
2013-10-03 13:25:00,10.46,10.5,10.44,10.5,58400.0,9.7146,9.7517,9.696,9.7517,58400.0
2013-10-03 13:30:00,10.5,10.51,10.49,10.49,50400.0,9.7517,9.761,9.7424,9.7424,50400.0
2013-10-03 13:35:00,10.51,10.51,10.5,10.5,9600.0,9.761,9.761,9.7517,9.7517,9600.0
2013-10-03 13:40:00,10.5,10.53,10.5,10.51,26400.0,9.7517,9.7796,9.7517,9.761,26400.0
2013-10-03 13:45:00,10.51,10.52,10.49,10.49,28800.0,9.761,9.7703,9.7424,9.7424,28800.0
2013-10-03 13:50:00,10.49,10.49,10.49,10.49,8800.0,9.7424,9.7424,9.7424,9.7424,8800.0
2013-10-03 13:55:00,10.47,10.49,10.47,10.49,11200.0,9.7239,9.7424,9.7239,9.7424,11200.0
2013-10-03 14:00:00,10.49,10.49,10.49,10.49,11200.0,9.7424,9.7424,9.7424,9.7424,11200.0
2013-10-03 14:05:00,10.49,10.49,10.47,10.47,16800.0,9.7424,9.7424,9.7239,9.7239,16800.0
2013-10-03 14:10:00,10.47,10.49,10.47,10.49,4800.0,9.7239,9.7424,9.7239,9.7424,4800.0
2013-10-03 14:15:00,10.51,10.51,10.51,10.51,4800.0,9.761,9.761,9.761,9.761,4800.0
2013-10-03 14:20:00,10.46,10.46,10.42,10.42,17600.0,9.7146,9.7146,9.6774,9.6774,17600.0
2013-10-03 14:25:00,10.39,10.47,10.39,10.47,25600.0,9.6496,9.7239,9.6496,9.7239,25600.0
2013-10-03 14:30:00,10.48,10.49,10.44,10.44,35200.0,9.7332,9.7424,9.696,9.696,35200.0
2013-10-03 14:35:00,10.45,10.46,10.45,10.46,8800.0,9.7053,9.7146,9.7053,9.7146,8800.0
2013-10-03 14:40:00,10.47,10.5,10.47,10.5,17600.0,9.7239,9.7517,9.7239,9.7517,17600.0
2013-10-03 14:45:00,10.49,10.5,10.48,10.48,13600.0,9.7424,9.7517,9.7332,9.7332,13600.0
2013-10-03 14:50:00,10.5,10.51,10.49,10.5,19200.0,9.7517,9.761,9.7424,9.7517,19200.0
2013-10-03 14:55:00,10.5,10.5,10.49,10.5,8000.0,9.7517,9.7517,9.7424,9.7517,8000.0
2013-10-03 15:00:00,10.47,10.47,10.46,10.46,4800.0,9.7239,9.7239,9.7146,9.7146,4800.0
2013-10-03 15:05:00,10.49,10.49,10.49,10.49,2400.0,9.7424,9.7424,9.7424,9.7424,2400.0
2013-10-03 15:10:00,10.49,10.49,10.49,10.49,0.0,9.7424,9.7424,9.7424,9.7424,0.0
2013-10-03 15:15:00,10.49,10.49,10.49,10.49,0.0,9.7424,9.7424,9.7424,9.7424,0.0
2013-10-03 15:20:00,10.47,10.47,10.47,10.47,4000.0,9.7239,9.7239,9.7239,9.7239,4000.0
2013-10-03 15:25:00,10.48,10.49,10.48,10.49,3200.0,9.7332,9.7424,9.7332,9.7424,3200.0
2013-10-03 15:30:00,10.47,10.47,10.46,10.46,3200.0,9.7239,9.7239,9.7146,9.7146,3200.0
2013-10-03 15:35:00,10.48,10.48,10.48,10.48,4000.0,9.7332,9.7332,9.7332,9.7332,4000.0
2013-10-03 15:40:00,10.48,10.48,10.48,10.48,0.0,9.7332,9.7332,9.7332,9.7332,0.0
2013-10-03 15:45:00,10.47,10.47,10.46,10.46,1600.0,9.7239,9.7239,9.7146,9.7146,1600.0
2013-10-03 15:50:00,10.46,10.47,10.46,10.47,17600.0,9.7146,9.7239,9.7146,9.7239,17600.0
2013-10-03 15:55:00,10.46,10.46,10.4,10.44,29600.0,9.7146,9.7146,9.6589,9.696,29600.0
2013-10-04 09:30:00,10.42,10.42,10.38,10.38,22400.0,9.6774,9.6774,9.6403,9.6403,22400.0
2013-10-04 09:35:00,10.41,10.42,10.4,10.41,80000.0,9.6681,9.6774,9.6589,9.6681,80000.0
2013-10-04 09:40:00,10.4,10.4,10.39,10.39,16800.0,9.6589,9.6589,9.6496,9.6496,16800.0
2013-10-04 09:45:00,10.4,10.42,10.4,10.42,14400.0,9.6589,9.6774,9.6589,9.6774,14400.0
2013-10-04 09:50:00,10.44,10.49,10.44,10.49,43200.0,9.696,9.7424,9.696,9.7424,43200.0
2013-10-04 09:55:00,10.49,10.49,10.48,10.49,49600.0,9.7424,9.7424,9.7332,9.7424,49600.0
2013-10-04 10:00:00,10.49,10.49,10.47,10.47,21600.0,9.7424,9.7424,9.7239,9.7239,21600.0
2013-10-04 10:05:00,10.48,10.5,10.48,10.5,9600.0,9.7332,9.7517,9.7332,9.7517,9600.0
2013-10-04 10:10:00,10.5,10.53,10.5,10.52,71200.0,9.7517,9.7796,9.7517,9.7703,71200.0
2013-10-04 10:15:00,10.52,10.53,10.51,10.52,17600.0,9.7703,9.7796,9.761,9.7703,17600.0
2013-10-04 10:20:00,10.5,10.5,10.5,10.5,4000.0,9.7517,9.7517,9.7517,9.7517,4000.0
2013-10-04 10:25:00,10.52,10.52,10.5,10.5,5600.0,9.7703,9.7703,9.7517,9.7517,5600.0
2013-10-04 10:30:00,10.51,10.52,10.51,10.52,9600.0,9.761,9.7703,9.761,9.7703,9600.0
2013-10-04 10:35:00,10.53,10.55,10.52,10.52,24800.0,9.7796,9.7982,9.7703,9.7703,24800.0
2013-10-04 10:40:00,10.53,10.53,10.53,10.53,800.0,9.7796,9.7796,9.7796,9.7796,800.0
2013-10-04 10:45:00,10.52,10.52,10.52,10.52,3200.0,9.7703,9.7703,9.7703,9.7703,3200.0
2013-10-04 10:50:00,10.51,10.51,10.51,10.51,800.0,9.761,9.761,9.761,9.761,800.0
2013-10-04 10:55:00,10.49,10.5,10.49,10.49,7200.0,9.7424,9.7517,9.7424,9.7424,7200.0
2013-10-04 11:00:00,10.51,10.51,10.5,10.5,4800.0,9.761,9.761,9.7517,9.7517,4800.0
2013-10-04 11:05:00,10.52,10.52,10.47,10.47,3200.0,9.7703,9.7703,9.7239,9.7239,3200.0
2013-10-04 11:10:00,10.47,10.47,10.47,10.47,0.0,9.7239,9.7239,9.7239,9.7239,0.0
2013-10-04 11:15:00,10.47,10.47,10.47,10.47,0.0,9.7239,9.7239,9.7239,9.7239,0.0
2013-10-04 11:20:00,10.49,10.49,10.47,10.47,6400.0,9.7424,9.7424,9.7239,9.7239,6400.0
2013-10-04 11:25:00,10.47,10.47,10.47,10.47,3200.0,9.7239,9.7239,9.7239,9.7239,3200.0
2013-10-04 11:30:00,10.47,10.47,10.47,10.47,0.0,9.7239,9.7239,9.7239,9.7239,0.0
2013-10-04 11:35:00,10.48,10.49,10.48,10.49,2400.0,9.7332,9.7424,9.7332,9.7424,2400.0
2013-10-04 11:40:00,10.49,10.49,10.49,10.49,0.0,9.7424,9.7424,9.7424,9.7424,0.0
2013-10-04 11:45:00,10.49,10.5,10.48,10.5,9600.0,9.7424,9.7517,9.7332,9.7517,9600.0
2013-10-04 11:50:00,10.51,10.52,10.51,10.52,10400.0,9.761,9.7703,9.761,9.7703,10400.0
2013-10-04 11:55:00,10.51,10.53,10.51,10.53,4000.0,9.761,9.7796,9.761,9.7796,4000.0
2013-10-04 12:00:00,10.53,10.54,10.51,10.51,4800.0,9.7796,9.7889,9.761,9.761,4800.0
2013-10-04 12:05:00,10.52,10.52,10.52,10.52,9600.0,9.7703,9.7703,9.7703,9.7703,9600.0
2013-10-04 12:10:00,10.52,10.52,10.51,10.51,4000.0,9.7703,9.7703,9.761,9.761,4000.0
2013-10-04 12:15:00,10.53,10.53,10.53,10.53,8000.0,9.7796,9.7796,9.7796,9.7796,8000.0
2013-10-04 12:20:00,10.56,10.57,10.56,10.57,53600.0,9.8075,9.8167,9.8075,9.8167,53600.0
2013-10-04 12:25:00,10.57,10.57,10.57,10.57,800.0,9.8167,9.8167,9.8167,9.8167,800.0
2013-10-04 12:30:00,10.58,10.58,10.58,10.58,800.0,9.826,9.826,9.826,9.826,800.0
2013-10-04 12:35:00,10.58,10.58,10.58,10.58,800.0,9.826,9.826,9.826,9.826,800.0
2013-10-04 12:40:00,10.58,10.58,10.58,10.58,0.0,9.826,9.826,9.826,9.826,0.0
2013-10-04 12:45:00,10.59,10.59,10.58,10.58,3200.0,9.8353,9.8353,9.826,9.826,3200.0
2013-10-04 12:50:00,10.56,10.56,10.56,10.56,3200.0,9.8075,9.8075,9.8075,9.8075,3200.0
2013-10-04 12:55:00,10.56,10.56,10.56,10.56,800.0,9.8075,9.8075,9.8075,9.8075,800.0
2013-10-04 13:00:00,10.56,10.56,10.56,10.56,8800.0,9.8075,9.8075,9.8075,9.8075,8800.0
2013-10-04 13:05:00,10.56,10.56,10.56,10.56,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-10-04 13:10:00,10.56,10.56,10.56,10.56,5600.0,9.8075,9.8075,9.8075,9.8075,5600.0
2013-10-04 13:15:00,10.56,10.56,10.55,10.55,9600.0,9.8075,9.8075,9.7982,9.7982,9600.0
2013-10-04 13:20:00,10.56,10.56,10.55,10.55,12800.0,9.8075,9.8075,9.7982,9.7982,12800.0
2013-10-04 13:25:00,10.55,10.55,10.55,10.55,800.0,9.7982,9.7982,9.7982,9.7982,800.0
2013-10-04 13:30:00,10.57,10.57,10.57,10.57,4000.0,9.8167,9.8167,9.8167,9.8167,4000.0
2013-10-04 13:35:00,10.58,10.58,10.58,10.58,1600.0,9.826,9.826,9.826,9.826,1600.0
2013-10-04 13:40:00,10.57,10.57,10.57,10.57,2400.0,9.8167,9.8167,9.8167,9.8167,2400.0
2013-10-04 13:45:00,10.56,10.57,10.56,10.56,12800.0,9.8075,9.8167,9.8075,9.8075,12800.0
2013-10-04 13:50:00,10.56,10.56,10.56,10.56,12000.0,9.8075,9.8075,9.8075,9.8075,12000.0
2013-10-04 13:55:00,10.55,10.55,10.55,10.55,12000.0,9.7982,9.7982,9.7982,9.7982,12000.0
2013-10-04 14:00:00,10.56,10.56,10.56,10.56,4000.0,9.8075,9.8075,9.8075,9.8075,4000.0
2013-10-04 14:05:00,10.56,10.56,10.56,10.56,10400.0,9.8075,9.8075,9.8075,9.8075,10400.0
2013-10-04 14:10:00,10.56,10.57,10.56,10.57,29600.0,9.8075,9.8167,9.8075,9.8167,29600.0
2013-10-04 14:15:00,10.57,10.57,10.57,10.57,4800.0,9.8167,9.8167,9.8167,9.8167,4800.0
2013-10-04 14:20:00,10.56,10.56,10.56,10.56,3200.0,9.8075,9.8075,9.8075,9.8075,3200.0
2013-10-04 14:25:00,10.57,10.57,10.57,10.57,800.0,9.8167,9.8167,9.8167,9.8167,800.0
2013-10-04 14:30:00,10.57,10.58,10.56,10.56,12000.0,9.8167,9.826,9.8075,9.8075,12000.0
2013-10-04 14:35:00,10.57,10.57,10.57,10.57,11200.0,9.8167,9.8167,9.8167,9.8167,11200.0
2013-10-04 14:40:00,10.57,10.57,10.57,10.57,3200.0,9.8167,9.8167,9.8167,9.8167,3200.0
2013-10-04 14:45:00,10.56,10.58,10.56,10.58,7200.0,9.8075,9.826,9.8075,9.826,7200.0
2013-10-04 14:50:00,10.59,10.61,10.58,10.6,10400.0,9.8353,9.8539,9.826,9.8446,10400.0
2013-10-04 14:55:00,10.6,10.61,10.6,10.61,3200.0,9.8446,9.8539,9.8446,9.8539,3200.0
2013-10-04 15:00:00,10.6,10.6,10.6,10.6,8000.0,9.8446,9.8446,9.8446,9.8446,8000.0
2013-10-04 15:05:00,10.59,10.59,10.59,10.59,1600.0,9.8353,9.8353,9.8353,9.8353,1600.0
2013-10-04 15:10:00,10.61,10.61,10.6,10.6,6400.0,9.8539,9.8539,9.8446,9.8446,6400.0
2013-10-04 15:15:00,10.61,10.61,10.58,10.58,15200.0,9.8539,9.8539,9.826,9.826,15200.0
2013-10-04 15:20:00,10.58,10.58,10.58,10.58,1600.0,9.826,9.826,9.826,9.826,1600.0
2013-10-04 15:25:00,10.57,10.57,10.57,10.57,1600.0,9.8167,9.8167,9.8167,9.8167,1600.0
2013-10-04 15:30:00,10.56,10.57,10.56,10.56,16800.0,9.8075,9.8167,9.8075,9.8075,16800.0
2013-10-04 15:35:00,10.57,10.57,10.56,10.57,8000.0,9.8167,9.8167,9.8075,9.8167,8000.0
2013-10-04 15:40:00,10.56,10.56,10.54,10.54,5600.0,9.8075,9.8075,9.7889,9.7889,5600.0
2013-10-04 15:45:00,10.55,10.58,10.55,10.58,17600.0,9.7982,9.826,9.7982,9.826,17600.0
2013-10-04 15:50:00,10.57,10.58,10.56,10.57,24800.0,9.8167,9.826,9.8075,9.8167,24800.0
2013-10-04 15:55:00,10.55,10.6,10.55,10.6,42400.0,9.7982,9.8446,9.7982,9.8446,42400.0
2013-10-07 09:30:00,10.31,10.33,10.26,10.3,222400.0,9.5753,9.5938,9.5288,9.566,222400.0
2013-10-07 09:35:00,10.3,10.31,10.26,10.29,40000.0,9.566,9.5753,9.5288,9.5567,40000.0
2013-10-07 09:40:00,10.28,10.32,10.28,10.31,18400.0,9.5474,9.5846,9.5474,9.5753,18400.0
2013-10-07 09:45:00,10.32,10.35,10.32,10.35,41600.0,9.5846,9.6124,9.5846,9.6124,41600.0
2013-10-07 09:50:00,10.35,10.35,10.33,10.34,41600.0,9.6124,9.6124,9.5938,9.6031,41600.0
2013-10-07 09:55:00,10.33,10.34,10.32,10.34,36800.0,9.5938,9.6031,9.5846,9.6031,36800.0
2013-10-07 10:00:00,10.34,10.34,10.32,10.32,9600.0,9.6031,9.6031,9.5846,9.5846,9600.0
2013-10-07 10:05:00,10.34,10.38,10.34,10.38,38400.0,9.6031,9.6403,9.6031,9.6403,38400.0
2013-10-07 10:10:00,10.39,10.42,10.39,10.42,27200.0,9.6496,9.6774,9.6496,9.6774,27200.0
2013-10-07 10:15:00,10.42,10.42,10.41,10.41,14400.0,9.6774,9.6774,9.6681,9.6681,14400.0
2013-10-07 10:20:00,10.43,10.44,10.43,10.44,45600.0,9.6867,9.696,9.6867,9.696,45600.0
2013-10-07 10:25:00,10.43,10.44,10.42,10.42,65600.0,9.6867,9.696,9.6774,9.6774,65600.0
2013-10-07 10:30:00,10.43,10.43,10.43,10.43,800.0,9.6867,9.6867,9.6867,9.6867,800.0
2013-10-07 10:35:00,10.41,10.41,10.4,10.4,20000.0,9.6681,9.6681,9.6589,9.6589,20000.0
2013-10-07 10:40:00,10.41,10.41,10.4,10.4,1600.0,9.6681,9.6681,9.6589,9.6589,1600.0
2013-10-07 10:45:00,10.42,10.42,10.42,10.42,6400.0,9.6774,9.6774,9.6774,9.6774,6400.0
2013-10-07 10:50:00,10.41,10.41,10.41,10.41,1600.0,9.6681,9.6681,9.6681,9.6681,1600.0
2013-10-07 10:55:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 11:00:00,10.39,10.4,10.38,10.38,13600.0,9.6496,9.6589,9.6403,9.6403,13600.0
2013-10-07 11:05:00,10.38,10.39,10.38,10.39,4000.0,9.6403,9.6496,9.6403,9.6496,4000.0
2013-10-07 11:10:00,10.4,10.41,10.4,10.41,3200.0,9.6589,9.6681,9.6589,9.6681,3200.0
2013-10-07 11:15:00,10.4,10.4,10.4,10.4,800.0,9.6589,9.6589,9.6589,9.6589,800.0
2013-10-07 11:20:00,10.38,10.38,10.38,10.38,10400.0,9.6403,9.6403,9.6403,9.6403,10400.0
2013-10-07 11:25:00,10.39,10.4,10.39,10.4,6400.0,9.6496,9.6589,9.6496,9.6589,6400.0
2013-10-07 11:30:00,10.42,10.42,10.42,10.42,4000.0,9.6774,9.6774,9.6774,9.6774,4000.0
2013-10-07 11:35:00,10.43,10.43,10.42,10.42,40000.0,9.6867,9.6867,9.6774,9.6774,40000.0
2013-10-07 11:40:00,10.42,10.43,10.42,10.43,10400.0,9.6774,9.6867,9.6774,9.6867,10400.0
2013-10-07 11:45:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 11:50:00,10.46,10.46,10.45,10.45,1600.0,9.7146,9.7146,9.7053,9.7053,1600.0
2013-10-07 11:55:00,10.45,10.45,10.45,10.45,36000.0,9.7053,9.7053,9.7053,9.7053,36000.0
2013-10-07 12:00:00,10.44,10.44,10.42,10.43,12800.0,9.696,9.696,9.6774,9.6867,12800.0
2013-10-07 12:05:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 12:10:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 12:15:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 12:20:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 12:25:00,10.41,10.41,10.41,10.41,4800.0,9.6681,9.6681,9.6681,9.6681,4800.0
2013-10-07 12:30:00,10.38,10.38,10.36,10.37,10400.0,9.6403,9.6403,9.6217,9.631,10400.0
2013-10-07 12:35:00,10.37,10.38,10.37,10.38,2400.0,9.631,9.6403,9.631,9.6403,2400.0
2013-10-07 12:40:00,10.36,10.38,10.36,10.38,48000.0,9.6217,9.6403,9.6217,9.6403,48000.0
2013-10-07 12:45:00,10.38,10.38,10.38,10.38,9600.0,9.6403,9.6403,9.6403,9.6403,9600.0
2013-10-07 12:50:00,10.38,10.38,10.38,10.38,10400.0,9.6403,9.6403,9.6403,9.6403,10400.0
2013-10-07 12:55:00,10.38,10.38,10.35,10.35,21600.0,9.6403,9.6403,9.6124,9.6124,21600.0
2013-10-07 13:00:00,10.38,10.38,10.38,10.38,2400.0,9.6403,9.6403,9.6403,9.6403,2400.0
2013-10-07 13:05:00,10.38,10.38,10.37,10.37,10400.0,9.6403,9.6403,9.631,9.631,10400.0
2013-10-07 13:10:00,10.38,10.4,10.38,10.4,310400.0,9.6403,9.6589,9.6403,9.6589,310400.0
2013-10-07 13:15:00,10.4,10.4,10.4,10.4,0.0,9.6589,9.6589,9.6589,9.6589,0.0
2013-10-07 13:20:00,10.4,10.4,10.4,10.4,0.0,9.6589,9.6589,9.6589,9.6589,0.0
2013-10-07 13:25:00,10.41,10.41,10.41,10.41,800.0,9.6681,9.6681,9.6681,9.6681,800.0
2013-10-07 13:30:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 13:35:00,10.4,10.4,10.4,10.4,800.0,9.6589,9.6589,9.6589,9.6589,800.0
2013-10-07 13:40:00,10.38,10.39,10.38,10.39,6400.0,9.6403,9.6496,9.6403,9.6496,6400.0
2013-10-07 13:45:00,10.41,10.41,10.41,10.41,800.0,9.6681,9.6681,9.6681,9.6681,800.0
2013-10-07 13:50:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 13:55:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 14:00:00,10.45,10.45,10.43,10.43,3200.0,9.7053,9.7053,9.6867,9.6867,3200.0
2013-10-07 14:05:00,10.42,10.42,10.42,10.42,800.0,9.6774,9.6774,9.6774,9.6774,800.0
2013-10-07 14:10:00,10.42,10.42,10.42,10.42,8000.0,9.6774,9.6774,9.6774,9.6774,8000.0
2013-10-07 14:15:00,10.41,10.42,10.41,10.42,3200.0,9.6681,9.6774,9.6681,9.6774,3200.0
2013-10-07 14:20:00,10.42,10.42,10.42,10.42,1600.0,9.6774,9.6774,9.6774,9.6774,1600.0
2013-10-07 14:25:00,10.41,10.41,10.41,10.41,8000.0,9.6681,9.6681,9.6681,9.6681,8000.0
2013-10-07 14:30:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 14:35:00,10.42,10.43,10.42,10.42,5600.0,9.6774,9.6867,9.6774,9.6774,5600.0
2013-10-07 14:40:00,10.42,10.42,10.42,10.42,0.0,9.6774,9.6774,9.6774,9.6774,0.0
2013-10-07 14:45:00,10.4,10.41,10.4,10.41,4800.0,9.6589,9.6681,9.6589,9.6681,4800.0
2013-10-07 14:50:00,10.42,10.42,10.41,10.41,3200.0,9.6774,9.6774,9.6681,9.6681,3200.0
2013-10-07 14:55:00,10.42,10.43,10.42,10.43,1600.0,9.6774,9.6867,9.6774,9.6867,1600.0
2013-10-07 15:00:00,10.41,10.43,10.41,10.42,22400.0,9.6681,9.6867,9.6681,9.6774,22400.0
2013-10-07 15:05:00,10.42,10.43,10.42,10.42,68000.0,9.6774,9.6867,9.6774,9.6774,68000.0
2013-10-07 15:10:00,10.43,10.43,10.43,10.43,800.0,9.6867,9.6867,9.6867,9.6867,800.0
2013-10-07 15:15:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 15:20:00,10.4,10.4,10.39,10.4,13600.0,9.6589,9.6589,9.6496,9.6589,13600.0
2013-10-07 15:25:00,10.39,10.39,10.39,10.39,1600.0,9.6496,9.6496,9.6496,9.6496,1600.0
2013-10-07 15:30:00,10.38,10.38,10.38,10.38,1600.0,9.6403,9.6403,9.6403,9.6403,1600.0
2013-10-07 15:35:00,10.39,10.39,10.37,10.37,19200.0,9.6496,9.6496,9.631,9.631,19200.0
2013-10-07 15:40:00,10.37,10.37,10.35,10.35,13600.0,9.631,9.631,9.6124,9.6124,13600.0
2013-10-07 15:45:00,10.36,10.36,10.34,10.34,13600.0,9.6217,9.6217,9.6031,9.6031,13600.0
2013-10-07 15:50:00,10.35,10.35,10.33,10.34,27200.0,9.6124,9.6124,9.5938,9.6031,27200.0
2013-10-07 15:55:00,10.33,10.35,10.31,10.31,86400.0,9.5938,9.6124,9.5753,9.5753,86400.0
2013-10-08 09:30:00,10.31,10.31,10.27,10.28,71200.0,9.5753,9.5753,9.5381,9.5474,71200.0
2013-10-08 09:35:00,10.28,10.28,10.22,10.23,234400.0,9.5474,9.5474,9.4917,9.501,234400.0
2013-10-08 09:40:00,10.23,10.28,10.22,10.28,94400.0,9.501,9.5474,9.4917,9.5474,94400.0
2013-10-08 09:45:00,10.29,10.29,10.27,10.27,30400.0,9.5567,9.5567,9.5381,9.5381,30400.0
2013-10-08 09:50:00,10.27,10.27,10.25,10.25,14400.0,9.5381,9.5381,9.5195,9.5195,14400.0
2013-10-08 09:55:00,10.29,10.3,10.29,10.29,14400.0,9.5567,9.566,9.5567,9.5567,14400.0
2013-10-08 10:00:00,10.3,10.31,10.26,10.27,40000.0,9.566,9.5753,9.5288,9.5381,40000.0
2013-10-08 10:05:00,10.29,10.29,10.26,10.26,16800.0,9.5567,9.5567,9.5288,9.5288,16800.0
2013-10-08 10:10:00,10.25,10.27,10.24,10.27,25600.0,9.5195,9.5381,9.5103,9.5381,25600.0
2013-10-08 10:15:00,10.26,10.28,10.26,10.28,5600.0,9.5288,9.5474,9.5288,9.5474,5600.0
2013-10-08 10:20:00,10.27,10.27,10.27,10.27,8000.0,9.5381,9.5381,9.5381,9.5381,8000.0
2013-10-08 10:25:00,10.28,10.3,10.28,10.29,36800.0,9.5474,9.566,9.5474,9.5567,36800.0
2013-10-08 10:30:00,10.28,10.28,10.26,10.26,4000.0,9.5474,9.5474,9.5288,9.5288,4000.0
2013-10-08 10:35:00,10.25,10.26,10.25,10.25,11200.0,9.5195,9.5288,9.5195,9.5195,11200.0
2013-10-08 10:40:00,10.24,10.26,10.24,10.26,7200.0,9.5103,9.5288,9.5103,9.5288,7200.0
2013-10-08 10:45:00,10.24,10.25,10.21,10.21,188000.0,9.5103,9.5195,9.4824,9.4824,188000.0
2013-10-08 10:50:00,10.21,10.21,10.19,10.19,52000.0,9.4824,9.4824,9.4638,9.4638,52000.0
2013-10-08 10:55:00,10.19,10.2,10.19,10.2,54400.0,9.4638,9.4731,9.4638,9.4731,54400.0
2013-10-08 11:00:00,10.19,10.19,10.15,10.15,65600.0,9.4638,9.4638,9.4267,9.4267,65600.0
2013-10-08 11:05:00,10.17,10.19,10.17,10.19,12000.0,9.4453,9.4638,9.4453,9.4638,12000.0
2013-10-08 11:10:00,10.2,10.21,10.2,10.21,4000.0,9.4731,9.4824,9.4731,9.4824,4000.0
2013-10-08 11:15:00,10.2,10.2,10.19,10.19,8000.0,9.4731,9.4731,9.4638,9.4638,8000.0
2013-10-08 11:20:00,10.19,10.19,10.19,10.19,800.0,9.4638,9.4638,9.4638,9.4638,800.0
2013-10-08 11:25:00,10.2,10.2,10.17,10.19,3200.0,9.4731,9.4731,9.4453,9.4638,3200.0
2013-10-08 11:30:00,10.19,10.19,10.15,10.15,85600.0,9.4638,9.4638,9.4267,9.4267,85600.0
2013-10-08 11:35:00,10.15,10.15,10.14,10.14,18400.0,9.4267,9.4267,9.4174,9.4174,18400.0
2013-10-08 11:40:00,10.14,10.16,10.13,10.16,29600.0,9.4174,9.436,9.4081,9.436,29600.0
2013-10-08 11:45:00,10.13,10.14,10.11,10.12,118400.0,9.4081,9.4174,9.3895,9.3988,118400.0
2013-10-08 11:50:00,10.11,10.14,10.11,10.14,55200.0,9.3895,9.4174,9.3895,9.4174,55200.0
2013-10-08 11:55:00,10.13,10.15,10.13,10.15,8000.0,9.4081,9.4267,9.4081,9.4267,8000.0
2013-10-08 12:00:00,10.13,10.13,10.13,10.13,3200.0,9.4081,9.4081,9.4081,9.4081,3200.0
2013-10-08 12:05:00,10.13,10.13,10.13,10.13,3200.0,9.4081,9.4081,9.4081,9.4081,3200.0
2013-10-08 12:10:00,10.14,10.14,10.12,10.13,24000.0,9.4174,9.4174,9.3988,9.4081,24000.0
2013-10-08 12:15:00,10.14,10.14,10.13,10.13,50400.0,9.4174,9.4174,9.4081,9.4081,50400.0
2013-10-08 12:20:00,10.13,10.13,10.13,10.13,0.0,9.4081,9.4081,9.4081,9.4081,0.0
2013-10-08 12:25:00,10.11,10.11,10.1,10.11,16000.0,9.3895,9.3895,9.3802,9.3895,16000.0
2013-10-08 12:30:00,10.1,10.11,10.09,10.11,19200.0,9.3802,9.3895,9.371,9.3895,19200.0
2013-10-08 12:35:00,10.09,10.11,10.07,10.11,11200.0,9.371,9.3895,9.3524,9.3895,11200.0
2013-10-08 12:40:00,10.1,10.14,10.1,10.14,35200.0,9.3802,9.4174,9.3802,9.4174,35200.0
2013-10-08 12:45:00,10.14,10.15,10.13,10.14,28800.0,9.4174,9.4267,9.4081,9.4174,28800.0
2013-10-08 12:50:00,10.14,10.14,10.12,10.12,11200.0,9.4174,9.4174,9.3988,9.3988,11200.0
2013-10-08 12:55:00,10.12,10.14,10.12,10.13,27200.0,9.3988,9.4174,9.3988,9.4081,27200.0
2013-10-08 13:00:00,10.14,10.15,10.13,10.14,5600.0,9.4174,9.4267,9.4081,9.4174,5600.0
2013-10-08 13:05:00,10.14,10.14,10.14,10.14,0.0,9.4174,9.4174,9.4174,9.4174,0.0
2013-10-08 13:10:00,10.11,10.11,10.11,10.11,1600.0,9.3895,9.3895,9.3895,9.3895,1600.0
2013-10-08 13:15:00,10.11,10.11,10.09,10.09,1600.0,9.3895,9.3895,9.371,9.371,1600.0
2013-10-08 13:20:00,10.1,10.1,10.1,10.1,9600.0,9.3802,9.3802,9.3802,9.3802,9600.0
2013-10-08 13:25:00,10.11,10.12,10.1,10.12,18400.0,9.3895,9.3988,9.3802,9.3988,18400.0
2013-10-08 13:30:00,10.13,10.13,10.13,10.13,9600.0,9.4081,9.4081,9.4081,9.4081,9600.0
2013-10-08 13:35:00,10.11,10.12,10.11,10.12,20000.0,9.3895,9.3988,9.3895,9.3988,20000.0
2013-10-08 13:40:00,10.11,10.11,10.11,10.11,3200.0,9.3895,9.3895,9.3895,9.3895,3200.0
2013-10-08 13:45:00,10.11,10.11,10.09,10.09,7200.0,9.3895,9.3895,9.371,9.371,7200.0
2013-10-08 13:50:00,10.09,10.11,10.09,10.11,12000.0,9.371,9.3895,9.371,9.3895,12000.0
2013-10-08 13:55:00,10.11,10.11,10.08,10.08,4800.0,9.3895,9.3895,9.3617,9.3617,4800.0
2013-10-08 14:00:00,10.08,10.08,10.05,10.05,84800.0,9.3617,9.3617,9.3338,9.3338,84800.0
2013-10-08 14:05:00,10.07,10.07,10.03,10.03,20000.0,9.3524,9.3524,9.3152,9.3152,20000.0
2013-10-08 14:10:00,10.06,10.08,10.03,10.08,13600.0,9.3431,9.3617,9.3152,9.3617,13600.0
2013-10-08 14:15:00,10.07,10.08,10.06,10.06,16800.0,9.3524,9.3617,9.3431,9.3431,16800.0
2013-10-08 14:20:00,10.06,10.06,10.06,10.06,0.0,9.3431,9.3431,9.3431,9.3431,0.0
2013-10-08 14:25:00,10.11,10.11,10.08,10.08,4800.0,9.3895,9.3895,9.3617,9.3617,4800.0
2013-10-08 14:30:00,10.12,10.12,10.09,10.09,3200.0,9.3988,9.3988,9.371,9.371,3200.0
2013-10-08 14:35:00,10.08,10.08,10.05,10.07,16000.0,9.3617,9.3617,9.3338,9.3524,16000.0
2013-10-08 14:40:00,10.08,10.08,10.05,10.06,18400.0,9.3617,9.3617,9.3338,9.3431,18400.0
2013-10-08 14:45:00,10.06,10.06,10.04,10.05,20800.0,9.3431,9.3431,9.3245,9.3338,20800.0
2013-10-08 14:50:00,10.04,10.05,10.04,10.05,8800.0,9.3245,9.3338,9.3245,9.3338,8800.0
2013-10-08 14:55:00,10.04,10.07,10.04,10.07,18400.0,9.3245,9.3524,9.3245,9.3524,18400.0
2013-10-08 15:00:00,10.06,10.09,10.06,10.08,16000.0,9.3431,9.371,9.3431,9.3617,16000.0
2013-10-08 15:05:00,10.08,10.08,10.08,10.08,800.0,9.3617,9.3617,9.3617,9.3617,800.0
2013-10-08 15:10:00,10.05,10.05,10.05,10.05,7200.0,9.3338,9.3338,9.3338,9.3338,7200.0
2013-10-08 15:15:00,10.05,10.05,10.04,10.05,4000.0,9.3338,9.3338,9.3245,9.3338,4000.0
2013-10-08 15:20:00,10.07,10.07,10.07,10.07,800.0,9.3524,9.3524,9.3524,9.3524,800.0
2013-10-08 15:25:00,10.11,10.12,10.1,10.12,10400.0,9.3895,9.3988,9.3802,9.3988,10400.0
2013-10-08 15:30:00,10.11,10.11,10.08,10.08,20000.0,9.3895,9.3895,9.3617,9.3617,20000.0
2013-10-08 15:35:00,10.09,10.09,10.08,10.08,7200.0,9.371,9.371,9.3617,9.3617,7200.0
2013-10-08 15:40:00,10.08,10.08,10.07,10.07,7200.0,9.3617,9.3617,9.3524,9.3524,7200.0
2013-10-08 15:45:00,10.06,10.06,10.04,10.06,11200.0,9.3431,9.3431,9.3245,9.3431,11200.0
2013-10-08 15:50:00,10.06,10.06,10.03,10.04,7200.0,9.3431,9.3431,9.3152,9.3245,7200.0
2013-10-08 15:55:00,10.03,10.04,9.98,9.98,223200.0,9.3152,9.3245,9.2688,9.2688,223200.0
2013-10-09 09:30:00,10.01,10.03,9.97,9.97,72000.0,9.2967,9.3152,9.2595,9.2595,72000.0
2013-10-09 09:35:00,9.99,10.03,9.99,10.0,53600.0,9.2781,9.3152,9.2781,9.2874,53600.0
2013-10-09 09:40:00,10.0,10.0,9.96,9.99,66400.0,9.2874,9.2874,9.2502,9.2781,66400.0
2013-10-09 09:45:00,9.98,10.01,9.98,10.0,33600.0,9.2688,9.2967,9.2688,9.2874,33600.0
2013-10-09 09:50:00,9.95,9.96,9.94,9.95,42400.0,9.2409,9.2502,9.2316,9.2409,42400.0
2013-10-09 09:55:00,9.98,10.02,9.98,10.02,51200.0,9.2688,9.3059,9.2688,9.3059,51200.0
2013-10-09 10:00:00,10.01,10.01,9.96,9.96,116000.0,9.2967,9.2967,9.2502,9.2502,116000.0
2013-10-09 10:05:00,9.96,9.99,9.95,9.97,102400.0,9.2502,9.2781,9.2409,9.2595,102400.0
2013-10-09 10:10:00,9.97,9.97,9.95,9.96,111200.0,9.2595,9.2595,9.2409,9.2502,111200.0
2013-10-09 10:15:00,9.98,9.98,9.97,9.97,34400.0,9.2688,9.2688,9.2595,9.2595,34400.0
2013-10-09 10:20:00,9.98,10.05,9.98,10.03,61600.0,9.2688,9.3338,9.2688,9.3152,61600.0
2013-10-09 10:25:00,10.05,10.05,10.02,10.03,50400.0,9.3338,9.3338,9.3059,9.3152,50400.0
2013-10-09 10:30:00,10.04,10.05,10.03,10.03,19200.0,9.3245,9.3338,9.3152,9.3152,19200.0
2013-10-09 10:35:00,10.02,10.03,10.0,10.01,76800.0,9.3059,9.3152,9.2874,9.2967,76800.0
2013-10-09 10:40:00,10.01,10.02,10.0,10.0,38400.0,9.2967,9.3059,9.2874,9.2874,38400.0
2013-10-09 10:45:00,10.01,10.01,9.95,9.98,116800.0,9.2967,9.2967,9.2409,9.2688,116800.0
2013-10-09 10:50:00,9.98,9.98,9.92,9.93,73600.0,9.2688,9.2688,9.2131,9.2224,73600.0
2013-10-09 10:55:00,9.94,9.95,9.92,9.92,19200.0,9.2316,9.2409,9.2131,9.2131,19200.0
2013-10-09 11:00:00,9.93,9.96,9.92,9.96,10400.0,9.2224,9.2502,9.2131,9.2502,10400.0
2013-10-09 11:05:00,9.96,9.96,9.92,9.93,15200.0,9.2502,9.2502,9.2131,9.2224,15200.0
2013-10-09 11:10:00,9.9,9.92,9.9,9.9,57600.0,9.1945,9.2131,9.1945,9.1945,57600.0
2013-10-09 11:15:00,9.9,9.9,9.88,9.88,60800.0,9.1945,9.1945,9.1759,9.1759,60800.0
2013-10-09 11:20:00,9.88,9.88,9.86,9.87,105600.0,9.1759,9.1759,9.1573,9.1666,105600.0
2013-10-09 11:25:00,9.88,9.9,9.88,9.9,20000.0,9.1759,9.1945,9.1759,9.1945,20000.0
2013-10-09 11:30:00,9.91,9.95,9.9,9.93,44800.0,9.2038,9.2409,9.1945,9.2224,44800.0
2013-10-09 11:35:00,9.94,9.94,9.93,9.93,22400.0,9.2316,9.2316,9.2224,9.2224,22400.0
2013-10-09 11:40:00,9.92,9.93,9.92,9.93,12000.0,9.2131,9.2224,9.2131,9.2224,12000.0
2013-10-09 11:45:00,9.95,9.99,9.95,9.98,23200.0,9.2409,9.2781,9.2409,9.2688,23200.0
2013-10-09 11:50:00,9.97,9.97,9.97,9.97,5600.0,9.2595,9.2595,9.2595,9.2595,5600.0
2013-10-09 11:55:00,9.99,9.99,9.98,9.99,20000.0,9.2781,9.2781,9.2688,9.2781,20000.0
2013-10-09 12:00:00,9.99,9.99,9.98,9.98,4000.0,9.2781,9.2781,9.2688,9.2688,4000.0
2013-10-09 12:05:00,9.97,9.98,9.97,9.98,7200.0,9.2595,9.2688,9.2595,9.2688,7200.0
2013-10-09 12:10:00,9.97,10.0,9.97,9.99,12000.0,9.2595,9.2874,9.2595,9.2781,12000.0
2013-10-09 12:15:00,9.99,10.01,9.99,10.01,8800.0,9.2781,9.2967,9.2781,9.2967,8800.0
2013-10-09 12:20:00,9.97,10.0,9.97,9.97,2400.0,9.2595,9.2874,9.2595,9.2595,2400.0
2013-10-09 12:25:00,9.98,9.99,9.98,9.99,7200.0,9.2688,9.2781,9.2688,9.2781,7200.0
2013-10-09 12:30:00,9.99,10.01,9.99,10.01,8800.0,9.2781,9.2967,9.2781,9.2967,8800.0
2013-10-09 12:35:00,10.02,10.02,10.0,10.0,16800.0,9.3059,9.3059,9.2874,9.2874,16800.0
2013-10-09 12:40:00,10.01,10.01,9.99,9.99,4800.0,9.2967,9.2967,9.2781,9.2781,4800.0
2013-10-09 12:45:00,9.98,9.98,9.97,9.97,8800.0,9.2688,9.2688,9.2595,9.2595,8800.0
2013-10-09 12:50:00,9.97,9.98,9.96,9.98,8800.0,9.2595,9.2688,9.2502,9.2688,8800.0
2013-10-09 12:55:00,9.99,9.99,9.98,9.98,9600.0,9.2781,9.2781,9.2688,9.2688,9600.0
2013-10-09 13:00:00,10.01,10.01,10.0,10.0,7200.0,9.2967,9.2967,9.2874,9.2874,7200.0
2013-10-09 13:05:00,10.01,10.01,10.01,10.01,64000.0,9.2967,9.2967,9.2967,9.2967,64000.0
2013-10-09 13:10:00,10.0,10.03,10.0,10.03,12800.0,9.2874,9.3152,9.2874,9.3152,12800.0
2013-10-09 13:15:00,10.04,10.06,10.04,10.05,40800.0,9.3245,9.3431,9.3245,9.3338,40800.0
2013-10-09 13:20:00,10.06,10.08,10.06,10.08,14400.0,9.3431,9.3617,9.3431,9.3617,14400.0
2013-10-09 13:25:00,10.09,10.1,10.08,10.08,72000.0,9.371,9.3802,9.3617,9.3617,72000.0
2013-10-09 13:30:00,10.09,10.1,10.08,10.08,68000.0,9.371,9.3802,9.3617,9.3617,68000.0
2013-10-09 13:35:00,10.08,10.09,10.07,10.07,84000.0,9.3617,9.371,9.3524,9.3524,84000.0
2013-10-09 13:40:00,10.08,10.1,10.08,10.09,15200.0,9.3617,9.3802,9.3617,9.371,15200.0
2013-10-09 13:45:00,10.08,10.09,10.07,10.07,20000.0,9.3617,9.371,9.3524,9.3524,20000.0
2013-10-09 13:50:00,10.09,10.1,10.09,10.09,24800.0,9.371,9.3802,9.371,9.371,24800.0
2013-10-09 13:55:00,10.09,10.09,10.09,10.09,11200.0,9.371,9.371,9.371,9.371,11200.0
2013-10-09 14:00:00,10.06,10.12,10.06,10.12,59200.0,9.3431,9.3988,9.3431,9.3988,59200.0
2013-10-09 14:05:00,10.09,10.12,10.09,10.11,14400.0,9.371,9.3988,9.371,9.3895,14400.0
2013-10-09 14:10:00,10.11,10.12,10.09,10.09,12800.0,9.3895,9.3988,9.371,9.371,12800.0
2013-10-09 14:15:00,10.09,10.09,10.06,10.08,16000.0,9.371,9.371,9.3431,9.3617,16000.0
2013-10-09 14:20:00,10.06,10.1,10.06,10.08,22400.0,9.3431,9.3802,9.3431,9.3617,22400.0
2013-10-09 14:25:00,10.09,10.1,10.07,10.1,24800.0,9.371,9.3802,9.3524,9.3802,24800.0
2013-10-09 14:30:00,10.12,10.13,10.12,10.13,31200.0,9.3988,9.4081,9.3988,9.4081,31200.0
2013-10-09 14:35:00,10.12,10.12,10.1,10.1,10400.0,9.3988,9.3988,9.3802,9.3802,10400.0
2013-10-09 14:40:00,10.1,10.1,10.08,10.08,16800.0,9.3802,9.3802,9.3617,9.3617,16800.0
2013-10-09 14:45:00,10.09,10.1,10.08,10.09,21600.0,9.371,9.3802,9.3617,9.371,21600.0
2013-10-09 14:50:00,10.1,10.11,10.09,10.1,15200.0,9.3802,9.3895,9.371,9.3802,15200.0
2013-10-09 14:55:00,10.1,10.13,10.1,10.12,12800.0,9.3802,9.4081,9.3802,9.3988,12800.0
2013-10-09 15:00:00,10.11,10.12,10.11,10.12,8800.0,9.3895,9.3988,9.3895,9.3988,8800.0
2013-10-09 15:05:00,10.12,10.12,10.1,10.12,12000.0,9.3988,9.3988,9.3802,9.3988,12000.0
2013-10-09 15:10:00,10.12,10.12,10.11,10.11,14400.0,9.3988,9.3988,9.3895,9.3895,14400.0
2013-10-09 15:15:00,10.11,10.11,10.1,10.1,24800.0,9.3895,9.3895,9.3802,9.3802,24800.0
2013-10-09 15:20:00,10.11,10.11,10.1,10.1,12000.0,9.3895,9.3895,9.3802,9.3802,12000.0
2013-10-09 15:25:00,10.12,10.12,10.09,10.09,16800.0,9.3988,9.3988,9.371,9.371,16800.0
2013-10-09 15:30:00,10.11,10.11,10.11,10.11,4000.0,9.3895,9.3895,9.3895,9.3895,4000.0
2013-10-09 15:35:00,10.11,10.11,10.08,10.08,4000.0,9.3895,9.3895,9.3617,9.3617,4000.0
2013-10-09 15:40:00,10.08,10.08,10.06,10.07,9600.0,9.3617,9.3617,9.3431,9.3524,9600.0
2013-10-09 15:45:00,10.06,10.06,10.01,10.02,44800.0,9.3431,9.3431,9.2967,9.3059,44800.0
2013-10-09 15:50:00,10.01,10.05,10.01,10.05,71200.0,9.2967,9.3338,9.2967,9.3338,71200.0
2013-10-09 15:55:00,10.06,10.08,10.04,10.04,44000.0,9.3431,9.3617,9.3245,9.3245,44000.0
2013-10-10 09:30:00,10.3,10.35,10.3,10.34,277600.0,9.566,9.6124,9.566,9.6031,277600.0
2013-10-10 09:35:00,10.35,10.37,10.34,10.36,176000.0,9.6124,9.631,9.6031,9.6217,176000.0
2013-10-10 09:40:00,10.37,10.41,10.36,10.38,190400.0,9.631,9.6681,9.6217,9.6403,190400.0
2013-10-10 09:45:00,10.39,10.39,10.36,10.37,29600.0,9.6496,9.6496,9.6217,9.631,29600.0
2013-10-10 09:50:00,10.36,10.41,10.36,10.4,32800.0,9.6217,9.6681,9.6217,9.6589,32800.0
2013-10-10 09:55:00,10.39,10.41,10.39,10.4,28000.0,9.6496,9.6681,9.6496,9.6589,28000.0
2013-10-10 10:00:00,10.4,10.41,10.39,10.41,48800.0,9.6589,9.6681,9.6496,9.6681,48800.0
2013-10-10 10:05:00,10.42,10.42,10.39,10.39,31200.0,9.6774,9.6774,9.6496,9.6496,31200.0
2013-10-10 10:10:00,10.39,10.4,10.39,10.4,17600.0,9.6496,9.6589,9.6496,9.6589,17600.0
2013-10-10 10:15:00,10.4,10.4,10.4,10.4,22400.0,9.6589,9.6589,9.6589,9.6589,22400.0
2013-10-10 10:20:00,10.4,10.41,10.4,10.41,32800.0,9.6589,9.6681,9.6589,9.6681,32800.0
2013-10-10 10:25:00,10.4,10.41,10.4,10.41,28800.0,9.6589,9.6681,9.6589,9.6681,28800.0
2013-10-10 10:30:00,10.41,10.41,10.4,10.4,8800.0,9.6681,9.6681,9.6589,9.6589,8800.0
2013-10-10 10:35:00,10.42,10.45,10.42,10.44,54400.0,9.6774,9.7053,9.6774,9.696,54400.0
2013-10-10 10:40:00,10.44,10.46,10.44,10.45,40000.0,9.696,9.7146,9.696,9.7053,40000.0
2013-10-10 10:45:00,10.45,10.47,10.45,10.45,195200.0,9.7053,9.7239,9.7053,9.7053,195200.0
2013-10-10 10:50:00,10.45,10.46,10.44,10.44,8800.0,9.7053,9.7146,9.696,9.696,8800.0
2013-10-10 10:55:00,10.44,10.44,10.42,10.43,26400.0,9.696,9.696,9.6774,9.6867,26400.0
2013-10-10 11:00:00,10.43,10.43,10.39,10.39,38400.0,9.6867,9.6867,9.6496,9.6496,38400.0
2013-10-10 11:05:00,10.4,10.4,10.38,10.4,21600.0,9.6589,9.6589,9.6403,9.6589,21600.0
2013-10-10 11:10:00,10.39,10.41,10.39,10.4,12000.0,9.6496,9.6681,9.6496,9.6589,12000.0
2013-10-10 11:15:00,10.4,10.42,10.4,10.41,5600.0,9.6589,9.6774,9.6589,9.6681,5600.0
2013-10-10 11:20:00,10.42,10.43,10.41,10.41,25600.0,9.6774,9.6867,9.6681,9.6681,25600.0
2013-10-10 11:25:00,10.42,10.42,10.41,10.41,137600.0,9.6774,9.6774,9.6681,9.6681,137600.0
2013-10-10 11:30:00,10.43,10.45,10.42,10.45,24000.0,9.6867,9.7053,9.6774,9.7053,24000.0
2013-10-10 11:35:00,10.45,10.49,10.45,10.48,110400.0,9.7053,9.7424,9.7053,9.7332,110400.0
2013-10-10 11:40:00,10.49,10.49,10.47,10.49,68800.0,9.7424,9.7424,9.7239,9.7424,68800.0
2013-10-10 11:45:00,10.49,10.51,10.49,10.5,29600.0,9.7424,9.761,9.7424,9.7517,29600.0
2013-10-10 11:50:00,10.5,10.51,10.49,10.51,64800.0,9.7517,9.761,9.7424,9.761,64800.0
2013-10-10 11:55:00,10.51,10.52,10.5,10.5,52000.0,9.761,9.7703,9.7517,9.7517,52000.0
2013-10-10 12:00:00,10.5,10.51,10.5,10.51,8000.0,9.7517,9.761,9.7517,9.761,8000.0
2013-10-10 12:05:00,10.51,10.51,10.5,10.5,16800.0,9.761,9.761,9.7517,9.7517,16800.0
2013-10-10 12:10:00,10.51,10.51,10.49,10.5,14400.0,9.761,9.761,9.7424,9.7517,14400.0
2013-10-10 12:15:00,10.51,10.52,10.51,10.51,17600.0,9.761,9.7703,9.761,9.761,17600.0
2013-10-10 12:20:00,10.51,10.51,10.5,10.51,31200.0,9.761,9.761,9.7517,9.761,31200.0
2013-10-10 12:25:00,10.52,10.52,10.51,10.51,12800.0,9.7703,9.7703,9.761,9.761,12800.0
2013-10-10 12:30:00,10.51,10.52,10.51,10.52,37600.0,9.761,9.7703,9.761,9.7703,37600.0
2013-10-10 12:35:00,10.52,10.54,10.52,10.52,47200.0,9.7703,9.7889,9.7703,9.7703,47200.0
2013-10-10 12:40:00,10.52,10.53,10.51,10.52,13600.0,9.7703,9.7796,9.761,9.7703,13600.0
2013-10-10 12:45:00,10.53,10.53,10.51,10.51,15200.0,9.7796,9.7796,9.761,9.761,15200.0
2013-10-10 12:50:00,10.52,10.53,10.52,10.52,20800.0,9.7703,9.7796,9.7703,9.7703,20800.0
2013-10-10 12:55:00,10.53,10.53,10.51,10.51,32800.0,9.7796,9.7796,9.761,9.761,32800.0
2013-10-10 13:00:00,10.52,10.52,10.5,10.5,9600.0,9.7703,9.7703,9.7517,9.7517,9600.0
2013-10-10 13:05:00,10.49,10.49,10.49,10.49,800.0,9.7424,9.7424,9.7424,9.7424,800.0
2013-10-10 13:10:00,10.5,10.51,10.5,10.51,6400.0,9.7517,9.761,9.7517,9.761,6400.0
2013-10-10 13:15:00,10.51,10.51,10.5,10.51,3200.0,9.761,9.761,9.7517,9.761,3200.0
2013-10-10 13:20:00,10.51,10.51,10.49,10.49,8000.0,9.761,9.761,9.7424,9.7424,8000.0
2013-10-10 13:25:00,10.5,10.5,10.49,10.49,2400.0,9.7517,9.7517,9.7424,9.7424,2400.0
2013-10-10 13:30:00,10.49,10.5,10.42,10.5,99200.0,9.7424,9.7517,9.6774,9.7517,99200.0
2013-10-10 13:35:00,10.5,10.5,10.49,10.49,45600.0,9.7517,9.7517,9.7424,9.7424,45600.0
2013-10-10 13:40:00,10.5,10.5,10.5,10.5,56800.0,9.7517,9.7517,9.7517,9.7517,56800.0
2013-10-10 13:45:00,10.5,10.51,10.5,10.5,7200.0,9.7517,9.761,9.7517,9.7517,7200.0
2013-10-10 13:50:00,10.5,10.5,10.5,10.5,0.0,9.7517,9.7517,9.7517,9.7517,0.0
2013-10-10 13:55:00,10.51,10.52,10.51,10.52,4000.0,9.761,9.7703,9.761,9.7703,4000.0
2013-10-10 14:00:00,10.53,10.53,10.53,10.53,8800.0,9.7796,9.7796,9.7796,9.7796,8800.0
2013-10-10 14:05:00,10.5,10.51,10.49,10.51,20800.0,9.7517,9.761,9.7424,9.761,20800.0
2013-10-10 14:10:00,10.5,10.5,10.5,10.5,5600.0,9.7517,9.7517,9.7517,9.7517,5600.0
2013-10-10 14:15:00,10.48,10.48,10.48,10.48,8800.0,9.7332,9.7332,9.7332,9.7332,8800.0
2013-10-10 14:20:00,10.49,10.49,10.49,10.49,2400.0,9.7424,9.7424,9.7424,9.7424,2400.0
2013-10-10 14:25:00,10.5,10.5,10.49,10.5,13600.0,9.7517,9.7517,9.7424,9.7517,13600.0
2013-10-10 14:30:00,10.49,10.5,10.48,10.5,5600.0,9.7424,9.7517,9.7332,9.7517,5600.0
2013-10-10 14:35:00,10.5,10.5,10.5,10.5,9600.0,9.7517,9.7517,9.7517,9.7517,9600.0
2013-10-10 14:40:00,10.51,10.51,10.51,10.51,800.0,9.761,9.761,9.761,9.761,800.0
2013-10-10 14:45:00,10.5,10.5,10.49,10.49,21600.0,9.7517,9.7517,9.7424,9.7424,21600.0
2013-10-10 14:50:00,10.5,10.5,10.5,10.5,8000.0,9.7517,9.7517,9.7517,9.7517,8000.0
2013-10-10 14:55:00,10.51,10.51,10.51,10.51,18400.0,9.761,9.761,9.761,9.761,18400.0
2013-10-10 15:00:00,10.52,10.56,10.52,10.56,91200.0,9.7703,9.8075,9.7703,9.8075,91200.0
2013-10-10 15:05:00,10.57,10.61,10.56,10.6,159200.0,9.8167,9.8539,9.8075,9.8446,159200.0
2013-10-10 15:10:00,10.6,10.65,10.6,10.65,52800.0,9.8446,9.891,9.8446,9.891,52800.0
2013-10-10 15:15:00,10.65,10.65,10.63,10.63,32800.0,9.891,9.891,9.8725,9.8725,32800.0
2013-10-10 15:20:00,10.63,10.63,10.61,10.63,80800.0,9.8725,9.8725,9.8539,9.8725,80800.0
2013-10-10 15:25:00,10.63,10.65,10.63,10.64,78400.0,9.8725,9.891,9.8725,9.8818,78400.0
2013-10-10 15:30:00,10.64,10.64,10.62,10.63,19200.0,9.8818,9.8818,9.8632,9.8725,19200.0
2013-10-10 15:35:00,10.61,10.62,10.61,10.61,11200.0,9.8539,9.8632,9.8539,9.8539,11200.0
2013-10-10 15:40:00,10.62,10.63,10.62,10.63,18400.0,9.8632,9.8725,9.8632,9.8725,18400.0
2013-10-10 15:45:00,10.62,10.64,10.6,10.61,65600.0,9.8632,9.8818,9.8446,9.8539,65600.0
2013-10-10 15:50:00,10.62,10.63,10.62,10.63,62400.0,9.8632,9.8725,9.8632,9.8725,62400.0
2013-10-10 15:55:00,10.63,10.67,10.61,10.67,212800.0,9.8725,9.9096,9.8539,9.9096,212800.0
2013-10-11 09:30:00,10.64,10.67,10.63,10.64,51200.0,9.8818,9.9096,9.8725,9.8818,51200.0
2013-10-11 09:35:00,10.64,10.68,10.64,10.68,40800.0,9.8818,9.9189,9.8818,9.9189,40800.0
2013-10-11 09:40:00,10.69,10.71,10.68,10.71,84000.0,9.9282,9.9468,9.9189,9.9468,84000.0
2013-10-11 09:45:00,10.71,10.72,10.7,10.7,53600.0,9.9468,9.9561,9.9375,9.9375,53600.0
2013-10-11 09:50:00,10.72,10.73,10.72,10.72,5600.0,9.9561,9.9653,9.9561,9.9561,5600.0
2013-10-11 09:55:00,10.73,10.78,10.73,10.78,68800.0,9.9653,10.0118,9.9653,10.0118,68800.0
2013-10-11 10:00:00,10.79,10.81,10.78,10.79,21600.0,10.0211,10.0396,10.0118,10.0211,21600.0
2013-10-11 10:05:00,10.79,10.8,10.79,10.79,43200.0,10.0211,10.0304,10.0211,10.0211,43200.0
2013-10-11 10:10:00,10.79,10.79,10.76,10.77,72000.0,10.0211,10.0211,9.9932,10.0025,72000.0
2013-10-11 10:15:00,10.79,10.79,10.75,10.76,10400.0,10.0211,10.0211,9.9839,9.9932,10400.0
2013-10-11 10:20:00,10.76,10.76,10.74,10.75,52800.0,9.9932,9.9932,9.9746,9.9839,52800.0
2013-10-11 10:25:00,10.75,10.77,10.74,10.76,59200.0,9.9839,10.0025,9.9746,9.9932,59200.0
2013-10-11 10:30:00,10.75,10.75,10.73,10.74,45600.0,9.9839,9.9839,9.9653,9.9746,45600.0
2013-10-11 10:35:00,10.74,10.74,10.72,10.73,52800.0,9.9746,9.9746,9.9561,9.9653,52800.0
2013-10-11 10:40:00,10.72,10.72,10.71,10.71,28800.0,9.9561,9.9561,9.9468,9.9468,28800.0
2013-10-11 10:45:00,10.71,10.71,10.68,10.68,37600.0,9.9468,9.9468,9.9189,9.9189,37600.0
2013-10-11 10:50:00,10.67,10.69,10.67,10.69,42400.0,9.9096,9.9282,9.9096,9.9282,42400.0
2013-10-11 10:55:00,10.7,10.72,10.7,10.72,26400.0,9.9375,9.9561,9.9375,9.9561,26400.0
2013-10-11 11:00:00,10.72,10.73,10.72,10.72,17600.0,9.9561,9.9653,9.9561,9.9561,17600.0
2013-10-11 11:05:00,10.72,10.73,10.72,10.72,20800.0,9.9561,9.9653,9.9561,9.9561,20800.0
2013-10-11 11:10:00,10.72,10.74,10.72,10.74,6400.0,9.9561,9.9746,9.9561,9.9746,6400.0
2013-10-11 11:15:00,10.74,10.74,10.71,10.71,4800.0,9.9746,9.9746,9.9468,9.9468,4800.0
2013-10-11 11:20:00,10.72,10.73,10.72,10.73,28800.0,9.9561,9.9653,9.9561,9.9653,28800.0
2013-10-11 11:25:00,10.73,10.75,10.73,10.73,44800.0,9.9653,9.9839,9.9653,9.9653,44800.0
2013-10-11 11:30:00,10.73,10.77,10.73,10.76,52000.0,9.9653,10.0025,9.9653,9.9932,52000.0
2013-10-11 11:35:00,10.77,10.8,10.77,10.78,126400.0,10.0025,10.0304,10.0025,10.0118,126400.0
2013-10-11 11:40:00,10.78,10.81,10.78,10.8,53600.0,10.0118,10.0396,10.0118,10.0304,53600.0
2013-10-11 11:45:00,10.81,10.82,10.81,10.81,65600.0,10.0396,10.0489,10.0396,10.0396,65600.0
2013-10-11 11:50:00,10.81,10.82,10.81,10.81,20000.0,10.0396,10.0489,10.0396,10.0396,20000.0
2013-10-11 11:55:00,10.82,10.84,10.81,10.84,30400.0,10.0489,10.0675,10.0396,10.0675,30400.0
2013-10-11 12:00:00,10.84,10.85,10.84,10.85,20800.0,10.0675,10.0768,10.0675,10.0768,20800.0
2013-10-11 12:05:00,10.85,10.87,10.85,10.87,25600.0,10.0768,10.0954,10.0768,10.0954,25600.0
2013-10-11 12:10:00,10.86,10.86,10.85,10.86,8000.0,10.0861,10.0861,10.0768,10.0861,8000.0
2013-10-11 12:15:00,10.87,10.88,10.87,10.88,42400.0,10.0954,10.1047,10.0954,10.1047,42400.0
2013-10-11 12:20:00,10.88,10.89,10.88,10.88,36800.0,10.1047,10.1139,10.1047,10.1047,36800.0
2013-10-11 12:25:00,10.87,10.88,10.86,10.86,43200.0,10.0954,10.1047,10.0861,10.0861,43200.0
2013-10-11 12:30:00,10.86,10.87,10.86,10.86,19200.0,10.0861,10.0954,10.0861,10.0861,19200.0
2013-10-11 12:35:00,10.85,10.87,10.85,10.86,10400.0,10.0768,10.0954,10.0768,10.0861,10400.0
2013-10-11 12:40:00,10.87,10.87,10.86,10.86,12800.0,10.0954,10.0954,10.0861,10.0861,12800.0
2013-10-11 12:45:00,10.87,10.88,10.86,10.86,5600.0,10.0954,10.1047,10.0861,10.0861,5600.0
2013-10-11 12:50:00,10.86,10.86,10.86,10.86,800.0,10.0861,10.0861,10.0861,10.0861,800.0
2013-10-11 12:55:00,10.89,10.89,10.89,10.89,32800.0,10.1139,10.1139,10.1139,10.1139,32800.0
2013-10-11 13:00:00,10.89,10.89,10.88,10.89,39200.0,10.1139,10.1139,10.1047,10.1139,39200.0
2013-10-11 13:05:00,10.89,10.91,10.89,10.91,37600.0,10.1139,10.1325,10.1139,10.1325,37600.0
2013-10-11 13:10:00,10.91,10.91,10.9,10.9,44000.0,10.1325,10.1325,10.1232,10.1232,44000.0
2013-10-11 13:15:00,10.89,10.89,10.87,10.87,40800.0,10.1139,10.1139,10.0954,10.0954,40800.0
2013-10-11 13:20:00,10.87,10.87,10.87,10.87,12800.0,10.0954,10.0954,10.0954,10.0954,12800.0
2013-10-11 13:25:00,10.88,10.88,10.88,10.88,13600.0,10.1047,10.1047,10.1047,10.1047,13600.0
2013-10-11 13:30:00,10.88,10.88,10.87,10.88,8000.0,10.1047,10.1047,10.0954,10.1047,8000.0
2013-10-11 13:35:00,10.89,10.89,10.88,10.88,13600.0,10.1139,10.1139,10.1047,10.1047,13600.0
2013-10-11 13:40:00,10.88,10.88,10.87,10.87,18400.0,10.1047,10.1047,10.0954,10.0954,18400.0
2013-10-11 13:45:00,10.88,10.89,10.87,10.87,31200.0,10.1047,10.1139,10.0954,10.0954,31200.0
2013-10-11 13:50:00,10.87,10.87,10.87,10.87,800.0,10.0954,10.0954,10.0954,10.0954,800.0
2013-10-11 13:55:00,10.87,10.88,10.87,10.88,20000.0,10.0954,10.1047,10.0954,10.1047,20000.0
2013-10-11 14:00:00,10.88,10.89,10.88,10.89,10400.0,10.1047,10.1139,10.1047,10.1139,10400.0
2013-10-11 14:05:00,10.89,10.89,10.89,10.89,1600.0,10.1139,10.1139,10.1139,10.1139,1600.0
2013-10-11 14:10:00,10.89,10.9,10.89,10.89,16800.0,10.1139,10.1232,10.1139,10.1139,16800.0
2013-10-11 14:15:00,10.89,10.89,10.89,10.89,8800.0,10.1139,10.1139,10.1139,10.1139,8800.0
2013-10-11 14:20:00,10.89,10.9,10.89,10.89,20800.0,10.1139,10.1232,10.1139,10.1139,20800.0
2013-10-11 14:25:00,10.89,10.89,10.88,10.89,16000.0,10.1139,10.1139,10.1047,10.1139,16000.0
2013-10-11 14:30:00,10.88,10.88,10.88,10.88,12000.0,10.1047,10.1047,10.1047,10.1047,12000.0
2013-10-11 14:35:00,10.86,10.87,10.85,10.85,13600.0,10.0861,10.0954,10.0768,10.0768,13600.0
2013-10-11 14:40:00,10.86,10.86,10.86,10.86,9600.0,10.0861,10.0861,10.0861,10.0861,9600.0
2013-10-11 14:45:00,10.86,10.87,10.86,10.87,4000.0,10.0861,10.0954,10.0861,10.0954,4000.0
2013-10-11 14:50:00,10.86,10.86,10.85,10.85,32800.0,10.0861,10.0861,10.0768,10.0768,32800.0
2013-10-11 14:55:00,10.87,10.87,10.87,10.87,800.0,10.0954,10.0954,10.0954,10.0954,800.0
2013-10-11 15:00:00,10.84,10.84,10.84,10.84,10400.0,10.0675,10.0675,10.0675,10.0675,10400.0
2013-10-11 15:05:00,10.85,10.86,10.85,10.85,31200.0,10.0768,10.0861,10.0768,10.0768,31200.0
2013-10-11 15:10:00,10.86,10.86,10.83,10.83,25600.0,10.0861,10.0861,10.0582,10.0582,25600.0
2013-10-11 15:15:00,10.83,10.84,10.83,10.83,20000.0,10.0582,10.0675,10.0582,10.0582,20000.0
2013-10-11 15:20:00,10.83,10.84,10.83,10.84,14400.0,10.0582,10.0675,10.0582,10.0675,14400.0
2013-10-11 15:25:00,10.84,10.85,10.84,10.85,6400.0,10.0675,10.0768,10.0675,10.0768,6400.0
2013-10-11 15:30:00,10.87,10.88,10.86,10.87,24800.0,10.0954,10.1047,10.0861,10.0954,24800.0
2013-10-11 15:35:00,10.87,10.87,10.84,10.84,98400.0,10.0954,10.0954,10.0675,10.0675,98400.0
2013-10-11 15:40:00,10.83,10.85,10.83,10.85,11200.0,10.0582,10.0768,10.0582,10.0768,11200.0
2013-10-11 15:45:00,10.84,10.85,10.81,10.81,35200.0,10.0675,10.0768,10.0396,10.0396,35200.0
2013-10-11 15:50:00,10.82,10.85,10.82,10.85,100800.0,10.0489,10.0768,10.0489,10.0768,100800.0
2013-10-11 15:55:00,10.85,10.92,10.85,10.92,156800.0,10.0768,10.1418,10.0768,10.1418,156800.0
2013-10-14 09:30:00,10.69,10.72,10.68,10.72,263200.0,9.9282,9.9561,9.9189,9.9561,263200.0
2013-10-14 09:35:00,10.74,10.78,10.73,10.75,79200.0,9.9746,10.0118,9.9653,9.9839,79200.0
2013-10-14 09:40:00,10.75,10.76,10.73,10.74,63200.0,9.9839,9.9932,9.9653,9.9746,63200.0
2013-10-14 09:45:00,10.73,10.74,10.72,10.72,66400.0,9.9653,9.9746,9.9561,9.9561,66400.0
2013-10-14 09:50:00,10.73,10.76,10.73,10.75,35200.0,9.9653,9.9932,9.9653,9.9839,35200.0
2013-10-14 09:55:00,10.75,10.79,10.75,10.77,20000.0,9.9839,10.0211,9.9839,10.0025,20000.0
2013-10-14 10:00:00,10.77,10.78,10.76,10.76,27200.0,10.0025,10.0118,9.9932,9.9932,27200.0
2013-10-14 10:05:00,10.75,10.75,10.74,10.74,4000.0,9.9839,9.9839,9.9746,9.9746,4000.0
2013-10-14 10:10:00,10.74,10.76,10.73,10.76,24000.0,9.9746,9.9932,9.9653,9.9932,24000.0
2013-10-14 10:15:00,10.76,10.77,10.73,10.74,42400.0,9.9932,10.0025,9.9653,9.9746,42400.0
2013-10-14 10:20:00,10.74,10.76,10.74,10.75,11200.0,9.9746,9.9932,9.9746,9.9839,11200.0
2013-10-14 10:25:00,10.75,10.76,10.74,10.75,19200.0,9.9839,9.9932,9.9746,9.9839,19200.0
2013-10-14 10:30:00,10.77,10.77,10.76,10.76,9600.0,10.0025,10.0025,9.9932,9.9932,9600.0
2013-10-14 10:35:00,10.77,10.78,10.77,10.78,4000.0,10.0025,10.0118,10.0025,10.0118,4000.0
2013-10-14 10:40:00,10.77,10.78,10.77,10.78,2400.0,10.0025,10.0118,10.0025,10.0118,2400.0
2013-10-14 10:45:00,10.76,10.78,10.76,10.77,17600.0,9.9932,10.0118,9.9932,10.0025,17600.0
2013-10-14 10:50:00,10.76,10.76,10.75,10.75,3200.0,9.9932,9.9932,9.9839,9.9839,3200.0
2013-10-14 10:55:00,10.75,10.77,10.75,10.77,49600.0,9.9839,10.0025,9.9839,10.0025,49600.0
2013-10-14 11:00:00,10.76,10.77,10.75,10.75,6400.0,9.9932,10.0025,9.9839,9.9839,6400.0
2013-10-14 11:05:00,10.75,10.76,10.75,10.76,16800.0,9.9839,9.9932,9.9839,9.9932,16800.0
2013-10-14 11:10:00,10.77,10.79,10.77,10.78,10400.0,10.0025,10.0211,10.0025,10.0118,10400.0
2013-10-14 11:15:00,10.78,10.78,10.77,10.77,4800.0,10.0118,10.0118,10.0025,10.0025,4800.0
2013-10-14 11:20:00,10.77,10.78,10.77,10.78,17600.0,10.0025,10.0118,10.0025,10.0118,17600.0
2013-10-14 11:25:00,10.78,10.78,10.77,10.77,3200.0,10.0118,10.0118,10.0025,10.0025,3200.0
2013-10-14 11:30:00,10.8,10.81,10.8,10.8,13600.0,10.0304,10.0396,10.0304,10.0304,13600.0
2013-10-14 11:35:00,10.8,10.84,10.8,10.83,24000.0,10.0304,10.0675,10.0304,10.0582,24000.0
2013-10-14 11:40:00,10.84,10.84,10.83,10.83,22400.0,10.0675,10.0675,10.0582,10.0582,22400.0
2013-10-14 11:45:00,10.83,10.84,10.83,10.84,42400.0,10.0582,10.0675,10.0582,10.0675,42400.0
2013-10-14 11:50:00,10.84,10.86,10.84,10.85,48000.0,10.0675,10.0861,10.0675,10.0768,48000.0
2013-10-14 11:55:00,10.85,10.88,10.85,10.88,15200.0,10.0768,10.1047,10.0768,10.1047,15200.0
2013-10-14 12:00:00,10.87,10.9,10.87,10.9,131200.0,10.0954,10.1232,10.0954,10.1232,131200.0
2013-10-14 12:05:00,10.89,10.89,10.87,10.87,84800.0,10.1139,10.1139,10.0954,10.0954,84800.0
2013-10-14 12:10:00,10.86,10.86,10.86,10.86,1600.0,10.0861,10.0861,10.0861,10.0861,1600.0
2013-10-14 12:15:00,10.85,10.87,10.85,10.87,4000.0,10.0768,10.0954,10.0768,10.0954,4000.0
2013-10-14 12:20:00,10.86,10.86,10.85,10.85,9600.0,10.0861,10.0861,10.0768,10.0768,9600.0
2013-10-14 12:25:00,10.85,10.85,10.85,10.85,16800.0,10.0768,10.0768,10.0768,10.0768,16800.0
2013-10-14 12:30:00,10.86,10.87,10.86,10.87,4000.0,10.0861,10.0954,10.0861,10.0954,4000.0
2013-10-14 12:35:00,10.87,10.88,10.87,10.88,4000.0,10.0954,10.1047,10.0954,10.1047,4000.0
2013-10-14 12:40:00,10.87,10.87,10.87,10.87,5600.0,10.0954,10.0954,10.0954,10.0954,5600.0
2013-10-14 12:45:00,10.89,10.89,10.88,10.88,48800.0,10.1139,10.1139,10.1047,10.1047,48800.0
2013-10-14 12:50:00,10.88,10.9,10.88,10.89,64800.0,10.1047,10.1232,10.1047,10.1139,64800.0
2013-10-14 12:55:00,10.88,10.89,10.88,10.89,8800.0,10.1047,10.1139,10.1047,10.1139,8800.0
2013-10-14 13:00:00,10.9,10.9,10.88,10.9,39200.0,10.1232,10.1232,10.1047,10.1232,39200.0
2013-10-14 13:05:00,10.9,10.92,10.9,10.92,44800.0,10.1232,10.1418,10.1232,10.1418,44800.0
2013-10-14 13:10:00,10.91,10.97,10.91,10.97,106400.0,10.1325,10.1882,10.1325,10.1882,106400.0
2013-10-14 13:15:00,10.97,10.97,10.96,10.97,37600.0,10.1882,10.1882,10.179,10.1882,37600.0
2013-10-14 13:20:00,10.97,10.97,10.96,10.97,46400.0,10.1882,10.1882,10.179,10.1882,46400.0
2013-10-14 13:25:00,10.97,10.97,10.97,10.97,3200.0,10.1882,10.1882,10.1882,10.1882,3200.0
2013-10-14 13:30:00,10.96,10.97,10.96,10.96,14400.0,10.179,10.1882,10.179,10.179,14400.0
2013-10-14 13:35:00,10.96,10.97,10.96,10.97,64000.0,10.179,10.1882,10.179,10.1882,64000.0
2013-10-14 13:40:00,10.97,10.99,10.97,10.98,33600.0,10.1882,10.2068,10.1882,10.1975,33600.0
2013-10-14 13:45:00,10.99,11.0,10.97,10.97,47200.0,10.2068,10.2161,10.1882,10.1882,47200.0
2013-10-14 13:50:00,10.97,10.97,10.95,10.96,45600.0,10.1882,10.1882,10.1697,10.179,45600.0
2013-10-14 13:55:00,10.96,10.97,10.96,10.97,8800.0,10.179,10.1882,10.179,10.1882,8800.0
2013-10-14 14:00:00,10.98,11.0,10.97,11.0,18400.0,10.1975,10.2161,10.1882,10.2161,18400.0
2013-10-14 14:05:00,11.0,11.05,11.0,11.04,44000.0,10.2161,10.2625,10.2161,10.2533,44000.0
2013-10-14 14:10:00,11.04,11.04,11.03,11.03,7200.0,10.2533,10.2533,10.244,10.244,7200.0
2013-10-14 14:15:00,11.02,11.04,11.02,11.04,5600.0,10.2347,10.2533,10.2347,10.2533,5600.0
2013-10-14 14:20:00,11.05,11.05,11.04,11.04,44800.0,10.2625,10.2625,10.2533,10.2533,44800.0
2013-10-14 14:25:00,11.03,11.04,11.02,11.02,39200.0,10.244,10.2533,10.2347,10.2347,39200.0
2013-10-14 14:30:00,11.02,11.05,11.02,11.05,10400.0,10.2347,10.2625,10.2347,10.2625,10400.0
2013-10-14 14:35:00,11.04,11.04,11.04,11.04,6400.0,10.2533,10.2533,10.2533,10.2533,6400.0
2013-10-14 14:40:00,11.04,11.04,10.97,10.98,50400.0,10.2533,10.2533,10.1882,10.1975,50400.0
2013-10-14 14:45:00,11.0,11.01,10.99,11.01,21600.0,10.2161,10.2254,10.2068,10.2254,21600.0
2013-10-14 14:50:00,11.01,11.01,10.99,11.0,15200.0,10.2254,10.2254,10.2068,10.2161,15200.0
2013-10-14 14:55:00,11.0,11.0,11.0,11.0,2400.0,10.2161,10.2161,10.2161,10.2161,2400.0
2013-10-14 15:00:00,11.0,11.04,10.99,11.04,102400.0,10.2161,10.2533,10.2068,10.2533,102400.0
2013-10-14 15:05:00,11.03,11.07,11.03,11.07,36000.0,10.244,10.2811,10.244,10.2811,36000.0
2013-10-14 15:10:00,11.06,11.08,11.06,11.07,25600.0,10.2718,10.2904,10.2718,10.2811,25600.0
2013-10-14 15:15:00,11.07,11.07,11.06,11.06,12000.0,10.2811,10.2811,10.2718,10.2718,12000.0
2013-10-14 15:20:00,11.04,11.04,11.03,11.04,4800.0,10.2533,10.2533,10.244,10.2533,4800.0
2013-10-14 15:25:00,11.03,11.04,11.03,11.04,93600.0,10.244,10.2533,10.244,10.2533,93600.0
2013-10-14 15:30:00,11.05,11.07,11.05,11.05,44000.0,10.2625,10.2811,10.2625,10.2625,44000.0
2013-10-14 15:35:00,11.03,11.03,11.02,11.03,78400.0,10.244,10.244,10.2347,10.244,78400.0
2013-10-14 15:40:00,11.02,11.03,11.02,11.03,19200.0,10.2347,10.244,10.2347,10.244,19200.0
2013-10-14 15:45:00,11.01,11.02,10.99,10.99,29600.0,10.2254,10.2347,10.2068,10.2068,29600.0
2013-10-14 15:50:00,11.0,11.0,10.98,10.99,47200.0,10.2161,10.2161,10.1975,10.2068,47200.0
2013-10-14 15:55:00,11.01,11.06,11.0,11.05,66400.0,10.2254,10.2718,10.2161,10.2625,66400.0
2013-10-15 09:30:00,11.04,11.04,10.93,10.93,145600.0,10.2533,10.2533,10.1511,10.1511,145600.0
2013-10-15 09:35:00,10.93,10.98,10.93,10.94,118400.0,10.1511,10.1975,10.1511,10.1604,118400.0
2013-10-15 09:40:00,10.94,10.94,10.88,10.89,44800.0,10.1604,10.1604,10.1047,10.1139,44800.0
2013-10-15 09:45:00,10.9,10.94,10.89,10.92,68800.0,10.1232,10.1604,10.1139,10.1418,68800.0
2013-10-15 09:50:00,10.94,10.96,10.94,10.94,24000.0,10.1604,10.179,10.1604,10.1604,24000.0
2013-10-15 09:55:00,10.94,10.98,10.94,10.97,33600.0,10.1604,10.1975,10.1604,10.1882,33600.0
2013-10-15 10:00:00,10.99,10.99,10.97,10.98,6400.0,10.2068,10.2068,10.1882,10.1975,6400.0
2013-10-15 10:05:00,10.97,11.0,10.97,11.0,11200.0,10.1882,10.2161,10.1882,10.2161,11200.0
2013-10-15 10:10:00,11.01,11.02,11.0,11.0,43200.0,10.2254,10.2347,10.2161,10.2161,43200.0
2013-10-15 10:15:00,11.01,11.02,10.99,10.99,56000.0,10.2254,10.2347,10.2068,10.2068,56000.0
2013-10-15 10:20:00,10.98,11.0,10.98,10.99,23200.0,10.1975,10.2161,10.1975,10.2068,23200.0
2013-10-15 10:25:00,11.0,11.0,11.0,11.0,11200.0,10.2161,10.2161,10.2161,10.2161,11200.0
2013-10-15 10:30:00,11.01,11.01,10.99,10.99,55200.0,10.2254,10.2254,10.2068,10.2068,55200.0
2013-10-15 10:35:00,10.99,11.01,10.99,11.01,12800.0,10.2068,10.2254,10.2068,10.2254,12800.0
2013-10-15 10:40:00,11.01,11.01,10.94,10.96,90400.0,10.2254,10.2254,10.1604,10.179,90400.0
2013-10-15 10:45:00,10.96,10.96,10.94,10.94,9600.0,10.179,10.179,10.1604,10.1604,9600.0
2013-10-15 10:50:00,10.95,10.95,10.93,10.94,45600.0,10.1697,10.1697,10.1511,10.1604,45600.0
2013-10-15 10:55:00,10.94,10.94,10.91,10.93,55200.0,10.1604,10.1604,10.1325,10.1511,55200.0
2013-10-15 11:00:00,10.92,10.97,10.91,10.94,32000.0,10.1418,10.1882,10.1325,10.1604,32000.0
2013-10-15 11:05:00,10.94,10.94,10.9,10.91,49600.0,10.1604,10.1604,10.1232,10.1325,49600.0
2013-10-15 11:10:00,10.89,11.02,10.88,11.01,188800.0,10.1139,10.2347,10.1047,10.2254,188800.0
2013-10-15 11:15:00,11.0,11.01,10.99,11.01,16800.0,10.2161,10.2254,10.2068,10.2254,16800.0
2013-10-15 11:20:00,11.03,11.04,11.03,11.04,26400.0,10.244,10.2533,10.244,10.2533,26400.0
2013-10-15 11:25:00,11.04,11.05,11.03,11.04,16000.0,10.2533,10.2625,10.244,10.2533,16000.0
2013-10-15 11:30:00,11.04,11.05,11.03,11.03,23200.0,10.2533,10.2625,10.244,10.244,23200.0
2013-10-15 11:35:00,11.02,11.02,10.97,10.98,84800.0,10.2347,10.2347,10.1882,10.1975,84800.0
2013-10-15 11:40:00,10.98,10.99,10.96,10.98,54400.0,10.1975,10.2068,10.179,10.1975,54400.0
2013-10-15 11:45:00,10.97,10.98,10.95,10.96,35200.0,10.1882,10.1975,10.1697,10.179,35200.0
2013-10-15 11:50:00,10.97,11.01,10.97,11.0,80000.0,10.1882,10.2254,10.1882,10.2161,80000.0
2013-10-15 11:55:00,11.0,11.01,10.98,10.99,20800.0,10.2161,10.2254,10.1975,10.2068,20800.0
2013-10-15 12:00:00,10.98,10.99,10.96,10.96,35200.0,10.1975,10.2068,10.179,10.179,35200.0
2013-10-15 12:05:00,10.97,10.98,10.94,10.98,102400.0,10.1882,10.1975,10.1604,10.1975,102400.0
2013-10-15 12:10:00,10.99,10.99,10.97,10.97,45600.0,10.2068,10.2068,10.1882,10.1882,45600.0
2013-10-15 12:15:00,10.95,10.95,10.94,10.95,11200.0,10.1697,10.1697,10.1604,10.1697,11200.0
2013-10-15 12:20:00,10.95,10.95,10.95,10.95,1600.0,10.1697,10.1697,10.1697,10.1697,1600.0
2013-10-15 12:25:00,10.98,10.98,10.97,10.97,13600.0,10.1975,10.1975,10.1882,10.1882,13600.0
2013-10-15 12:30:00,10.96,10.96,10.96,10.96,24800.0,10.179,10.179,10.179,10.179,24800.0
2013-10-15 12:35:00,10.99,10.99,10.97,10.98,24000.0,10.2068,10.2068,10.1882,10.1975,24000.0
2013-10-15 12:40:00,10.97,10.99,10.97,10.99,4800.0,10.1882,10.2068,10.1882,10.2068,4800.0
2013-10-15 12:45:00,10.99,10.99,10.98,10.99,39200.0,10.2068,10.2068,10.1975,10.2068,39200.0
2013-10-15 12:50:00,10.99,10.99,10.98,10.99,12000.0,10.2068,10.2068,10.1975,10.2068,12000.0
2013-10-15 12:55:00,10.96,10.97,10.96,10.97,3200.0,10.179,10.1882,10.179,10.1882,3200.0
2013-10-15 13:00:00,10.97,10.97,10.96,10.96,8000.0,10.1882,10.1882,10.179,10.179,8000.0
2013-10-15 13:05:00,10.94,10.95,10.94,10.95,72800.0,10.1604,10.1697,10.1604,10.1697,72800.0
2013-10-15 13:10:00,10.95,10.96,10.94,10.96,116800.0,10.1697,10.179,10.1604,10.179,116800.0
2013-10-15 13:15:00,10.97,10.97,10.96,10.96,11200.0,10.1882,10.1882,10.179,10.179,11200.0
2013-10-15 13:20:00,10.96,10.96,10.95,10.96,8800.0,10.179,10.179,10.1697,10.179,8800.0
2013-10-15 13:25:00,10.94,10.94,10.93,10.93,7200.0,10.1604,10.1604,10.1511,10.1511,7200.0
2013-10-15 13:30:00,10.92,10.93,10.92,10.93,10400.0,10.1418,10.1511,10.1418,10.1511,10400.0
2013-10-15 13:35:00,10.93,10.93,10.91,10.91,19200.0,10.1511,10.1511,10.1325,10.1325,19200.0
2013-10-15 13:40:00,10.92,10.94,10.92,10.94,17600.0,10.1418,10.1604,10.1418,10.1604,17600.0
2013-10-15 13:45:00,10.94,10.95,10.94,10.95,4800.0,10.1604,10.1697,10.1604,10.1697,4800.0
2013-10-15 13:50:00,10.94,10.95,10.94,10.94,6400.0,10.1604,10.1697,10.1604,10.1604,6400.0
2013-10-15 13:55:00,10.93,10.94,10.93,10.94,1600.0,10.1511,10.1604,10.1511,10.1604,1600.0
2013-10-15 14:00:00,10.96,10.96,10.95,10.95,10400.0,10.179,10.179,10.1697,10.1697,10400.0
2013-10-15 14:05:00,10.95,10.96,10.95,10.95,22400.0,10.1697,10.179,10.1697,10.1697,22400.0
2013-10-15 14:10:00,10.96,10.96,10.93,10.93,15200.0,10.179,10.179,10.1511,10.1511,15200.0
2013-10-15 14:15:00,10.94,10.95,10.93,10.94,4000.0,10.1604,10.1697,10.1511,10.1604,4000.0
2013-10-15 14:20:00,10.94,10.94,10.88,10.88,54400.0,10.1604,10.1604,10.1047,10.1047,54400.0
2013-10-15 14:25:00,10.88,10.88,10.87,10.87,119200.0,10.1047,10.1047,10.0954,10.0954,119200.0
2013-10-15 14:30:00,10.86,10.87,10.84,10.85,40000.0,10.0861,10.0954,10.0675,10.0768,40000.0
2013-10-15 14:35:00,10.84,10.85,10.77,10.81,116800.0,10.0675,10.0768,10.0025,10.0396,116800.0
2013-10-15 14:40:00,10.81,10.84,10.78,10.84,15200.0,10.0396,10.0675,10.0118,10.0675,15200.0
2013-10-15 14:45:00,10.83,10.83,10.75,10.79,36000.0,10.0582,10.0582,9.9839,10.0211,36000.0
2013-10-15 14:50:00,10.8,10.85,10.8,10.83,27200.0,10.0304,10.0768,10.0304,10.0582,27200.0
2013-10-15 14:55:00,10.83,10.83,10.81,10.83,8000.0,10.0582,10.0582,10.0396,10.0582,8000.0
2013-10-15 15:00:00,10.85,10.85,10.82,10.83,6400.0,10.0768,10.0768,10.0489,10.0582,6400.0
2013-10-15 15:05:00,10.82,10.88,10.82,10.88,10400.0,10.0489,10.1047,10.0489,10.1047,10400.0
2013-10-15 15:10:00,10.89,10.9,10.88,10.9,8800.0,10.1139,10.1232,10.1047,10.1232,8800.0
2013-10-15 15:15:00,10.88,10.88,10.87,10.87,25600.0,10.1047,10.1047,10.0954,10.0954,25600.0
2013-10-15 15:20:00,10.89,10.89,10.87,10.87,4000.0,10.1139,10.1139,10.0954,10.0954,4000.0
2013-10-15 15:25:00,10.88,10.89,10.88,10.88,6400.0,10.1047,10.1139,10.1047,10.1047,6400.0
2013-10-15 15:30:00,10.85,10.85,10.83,10.85,21600.0,10.0768,10.0768,10.0582,10.0768,21600.0
2013-10-15 15:35:00,10.85,10.85,10.82,10.82,20800.0,10.0768,10.0768,10.0489,10.0489,20800.0
2013-10-15 15:40:00,10.83,10.84,10.79,10.79,24000.0,10.0582,10.0675,10.0211,10.0211,24000.0
2013-10-15 15:45:00,10.8,10.81,10.79,10.81,19200.0,10.0304,10.0396,10.0211,10.0396,19200.0
2013-10-15 15:50:00,10.81,10.81,10.78,10.81,66400.0,10.0396,10.0396,10.0118,10.0396,66400.0
2013-10-15 15:55:00,10.8,10.82,10.77,10.77,157600.0,10.0304,10.0489,10.0025,10.0025,157600.0
2013-10-16 09:30:00,10.96,10.99,10.94,10.99,222400.0,10.179,10.2068,10.1604,10.2068,222400.0
2013-10-16 09:35:00,10.99,11.01,10.96,10.98,120000.0,10.2068,10.2254,10.179,10.1975,120000.0
2013-10-16 09:40:00,10.97,10.97,10.94,10.95,44000.0,10.1882,10.1882,10.1604,10.1697,44000.0
2013-10-16 09:45:00,10.96,10.99,10.96,10.99,30400.0,10.179,10.2068,10.179,10.2068,30400.0
2013-10-16 09:50:00,10.99,11.09,10.98,11.09,112800.0,10.2068,10.2997,10.1975,10.2997,112800.0
2013-10-16 09:55:00,11.1,11.18,11.1,11.15,96000.0,10.309,10.3833,10.309,10.3554,96000.0
2013-10-16 10:00:00,11.15,11.17,11.14,11.14,47200.0,10.3554,10.374,10.3461,10.3461,47200.0
2013-10-16 10:05:00,11.13,11.14,11.08,11.12,210400.0,10.3368,10.3461,10.2904,10.3276,210400.0
2013-10-16 10:10:00,11.14,11.14,11.1,11.12,24000.0,10.3461,10.3461,10.309,10.3276,24000.0
2013-10-16 10:15:00,11.13,11.15,11.13,11.14,34400.0,10.3368,10.3554,10.3368,10.3461,34400.0
2013-10-16 10:20:00,11.15,11.16,11.13,11.14,154400.0,10.3554,10.3647,10.3368,10.3461,154400.0
2013-10-16 10:25:00,11.14,11.14,11.11,11.11,71200.0,10.3461,10.3461,10.3183,10.3183,71200.0
2013-10-16 10:30:00,11.12,11.13,11.11,11.12,27200.0,10.3276,10.3368,10.3183,10.3276,27200.0
2013-10-16 10:35:00,11.12,11.12,11.11,11.11,16000.0,10.3276,10.3276,10.3183,10.3183,16000.0
2013-10-16 10:40:00,11.1,11.12,11.1,11.11,16800.0,10.309,10.3276,10.309,10.3183,16800.0
2013-10-16 10:45:00,11.11,11.17,11.11,11.16,45600.0,10.3183,10.374,10.3183,10.3647,45600.0
2013-10-16 10:50:00,11.16,11.17,11.14,11.16,88000.0,10.3647,10.374,10.3461,10.3647,88000.0
2013-10-16 10:55:00,11.16,11.19,11.15,11.19,68800.0,10.3647,10.3926,10.3554,10.3926,68800.0
2013-10-16 11:00:00,11.19,11.19,11.18,11.18,44000.0,10.3926,10.3926,10.3833,10.3833,44000.0
2013-10-16 11:05:00,11.19,11.21,11.19,11.2,80800.0,10.3926,10.4111,10.3926,10.4018,80800.0
2013-10-16 11:10:00,11.19,11.21,11.19,11.21,98400.0,10.3926,10.4111,10.3926,10.4111,98400.0
2013-10-16 11:15:00,11.2,11.21,11.17,11.17,107200.0,10.4018,10.4111,10.374,10.374,107200.0
2013-10-16 11:20:00,11.17,11.18,11.17,11.17,29600.0,10.374,10.3833,10.374,10.374,29600.0
2013-10-16 11:25:00,11.17,11.17,11.14,11.15,30400.0,10.374,10.374,10.3461,10.3554,30400.0
2013-10-16 11:30:00,11.15,11.16,11.15,11.16,20800.0,10.3554,10.3647,10.3554,10.3647,20800.0
2013-10-16 11:35:00,11.15,11.19,11.15,11.19,15200.0,10.3554,10.3926,10.3554,10.3926,15200.0
2013-10-16 11:40:00,11.19,11.2,11.19,11.2,10400.0,10.3926,10.4018,10.3926,10.4018,10400.0
2013-10-16 11:45:00,11.2,11.2,11.2,11.2,16800.0,10.4018,10.4018,10.4018,10.4018,16800.0
2013-10-16 11:50:00,11.17,11.18,11.17,11.18,12800.0,10.374,10.3833,10.374,10.3833,12800.0
2013-10-16 11:55:00,11.18,11.18,11.18,11.18,14400.0,10.3833,10.3833,10.3833,10.3833,14400.0
2013-10-16 12:00:00,11.18,11.18,11.18,11.18,66400.0,10.3833,10.3833,10.3833,10.3833,66400.0
2013-10-16 12:05:00,11.19,11.21,11.19,11.21,8800.0,10.3926,10.4111,10.3926,10.4111,8800.0
2013-10-16 12:10:00,11.21,11.22,11.19,11.19,34400.0,10.4111,10.4204,10.3926,10.3926,34400.0
2013-10-16 12:15:00,11.19,11.22,11.19,11.21,25600.0,10.3926,10.4204,10.3926,10.4111,25600.0
2013-10-16 12:20:00,11.21,11.21,11.18,11.19,12000.0,10.4111,10.4111,10.3833,10.3926,12000.0
2013-10-16 12:25:00,11.18,11.19,11.17,11.17,20800.0,10.3833,10.3926,10.374,10.374,20800.0
2013-10-16 12:30:00,11.14,11.16,11.13,11.15,88000.0,10.3461,10.3647,10.3368,10.3554,88000.0
2013-10-16 12:35:00,11.15,11.16,11.15,11.15,15200.0,10.3554,10.3647,10.3554,10.3554,15200.0
2013-10-16 12:40:00,11.17,11.18,11.17,11.17,147200.0,10.374,10.3833,10.374,10.374,147200.0
2013-10-16 12:45:00,11.17,11.17,11.16,11.16,7200.0,10.374,10.374,10.3647,10.3647,7200.0
2013-10-16 12:50:00,11.16,11.16,11.16,11.16,2400.0,10.3647,10.3647,10.3647,10.3647,2400.0
2013-10-16 12:55:00,11.16,11.17,11.14,11.15,46400.0,10.3647,10.374,10.3461,10.3554,46400.0
2013-10-16 13:00:00,11.16,11.16,11.15,11.15,5600.0,10.3647,10.3647,10.3554,10.3554,5600.0
2013-10-16 13:05:00,11.16,11.16,11.15,11.15,6400.0,10.3647,10.3647,10.3554,10.3554,6400.0
2013-10-16 13:10:00,11.14,11.16,11.14,11.16,8000.0,10.3461,10.3647,10.3461,10.3647,8000.0
2013-10-16 13:15:00,11.15,11.16,11.15,11.16,6400.0,10.3554,10.3647,10.3554,10.3647,6400.0
2013-10-16 13:20:00,11.16,11.16,11.16,11.16,16000.0,10.3647,10.3647,10.3647,10.3647,16000.0
2013-10-16 13:25:00,11.16,11.19,11.16,11.19,30400.0,10.3647,10.3926,10.3647,10.3926,30400.0
2013-10-16 13:30:00,11.19,11.19,11.18,11.19,12800.0,10.3926,10.3926,10.3833,10.3926,12800.0
2013-10-16 13:35:00,11.18,11.2,11.18,11.2,3200.0,10.3833,10.4018,10.3833,10.4018,3200.0
2013-10-16 13:40:00,11.2,11.21,11.2,11.2,36800.0,10.4018,10.4111,10.4018,10.4018,36800.0
2013-10-16 13:45:00,11.19,11.19,11.19,11.19,7200.0,10.3926,10.3926,10.3926,10.3926,7200.0
2013-10-16 13:50:00,11.17,11.17,11.16,11.16,9600.0,10.374,10.374,10.3647,10.3647,9600.0
2013-10-16 13:55:00,11.15,11.16,11.15,11.15,27200.0,10.3554,10.3647,10.3554,10.3554,27200.0
2013-10-16 14:00:00,11.15,11.15,11.14,11.14,4000.0,10.3554,10.3554,10.3461,10.3461,4000.0
2013-10-16 14:05:00,11.14,11.14,11.13,11.14,12800.0,10.3461,10.3461,10.3368,10.3461,12800.0
2013-10-16 14:10:00,11.15,11.15,11.15,11.15,4000.0,10.3554,10.3554,10.3554,10.3554,4000.0
2013-10-16 14:15:00,11.15,11.15,11.13,11.13,23200.0,10.3554,10.3554,10.3368,10.3368,23200.0
2013-10-16 14:20:00,11.13,11.13,11.12,11.13,74400.0,10.3368,10.3368,10.3276,10.3368,74400.0
2013-10-16 14:25:00,11.13,11.13,11.1,11.1,28800.0,10.3368,10.3368,10.309,10.309,28800.0
2013-10-16 14:30:00,11.1,11.11,11.1,11.1,13600.0,10.309,10.3183,10.309,10.309,13600.0
2013-10-16 14:35:00,11.11,11.11,11.09,11.09,4800.0,10.3183,10.3183,10.2997,10.2997,4800.0
2013-10-16 14:40:00,11.09,11.11,11.09,11.11,12800.0,10.2997,10.3183,10.2997,10.3183,12800.0
2013-10-16 14:45:00,11.11,11.13,11.11,11.13,34400.0,10.3183,10.3368,10.3183,10.3368,34400.0
2013-10-16 14:50:00,11.13,11.14,11.12,11.12,51200.0,10.3368,10.3461,10.3276,10.3276,51200.0
2013-10-16 14:55:00,11.11,11.11,11.11,11.11,7200.0,10.3183,10.3183,10.3183,10.3183,7200.0
2013-10-16 15:00:00,11.11,11.11,11.1,11.1,1600.0,10.3183,10.3183,10.309,10.309,1600.0
2013-10-16 15:05:00,11.1,11.12,11.1,11.11,26400.0,10.309,10.3276,10.309,10.3183,26400.0
2013-10-16 15:10:00,11.11,11.13,11.11,11.13,14400.0,10.3183,10.3368,10.3183,10.3368,14400.0
2013-10-16 15:15:00,11.13,11.14,11.13,11.14,2400.0,10.3368,10.3461,10.3368,10.3461,2400.0
2013-10-16 15:20:00,11.13,11.14,11.13,11.14,12800.0,10.3368,10.3461,10.3368,10.3461,12800.0
2013-10-16 15:25:00,11.14,11.14,11.13,11.13,13600.0,10.3461,10.3461,10.3368,10.3368,13600.0
2013-10-16 15:30:00,11.12,11.13,11.11,11.11,30400.0,10.3276,10.3368,10.3183,10.3183,30400.0
2013-10-16 15:35:00,11.12,11.14,11.11,11.13,40000.0,10.3276,10.3461,10.3183,10.3368,40000.0
2013-10-16 15:40:00,11.13,11.14,11.12,11.14,14400.0,10.3368,10.3461,10.3276,10.3461,14400.0
2013-10-16 15:45:00,11.13,11.17,11.13,11.17,48800.0,10.3368,10.374,10.3368,10.374,48800.0
2013-10-16 15:50:00,11.16,11.18,11.16,11.18,62400.0,10.3647,10.3833,10.3647,10.3833,62400.0
2013-10-16 15:55:00,11.18,11.2,11.18,11.2,109600.0,10.3833,10.4018,10.3833,10.4018,109600.0
2013-10-17 09:30:00,10.9,10.96,10.88,10.96,236800.0,10.1232,10.179,10.1047,10.179,236800.0
2013-10-17 09:35:00,10.96,10.99,10.96,10.99,115200.0,10.179,10.2068,10.179,10.2068,115200.0
2013-10-17 09:40:00,10.99,11.01,10.99,11.01,68800.0,10.2068,10.2254,10.2068,10.2254,68800.0
2013-10-17 09:45:00,11.02,11.05,11.02,11.02,80000.0,10.2347,10.2625,10.2347,10.2347,80000.0
2013-10-17 09:50:00,11.01,11.01,10.99,11.0,72800.0,10.2254,10.2254,10.2068,10.2161,72800.0
2013-10-17 09:55:00,11.0,11.0,10.99,10.99,20800.0,10.2161,10.2161,10.2068,10.2068,20800.0
2013-10-17 10:00:00,10.99,10.99,10.97,10.99,36000.0,10.2068,10.2068,10.1882,10.2068,36000.0
2013-10-17 10:05:00,11.03,11.05,11.03,11.03,52000.0,10.244,10.2625,10.244,10.244,52000.0
2013-10-17 10:10:00,11.03,11.03,11.0,11.02,30400.0,10.244,10.244,10.2161,10.2347,30400.0
2013-10-17 10:15:00,11.02,11.04,11.02,11.04,61600.0,10.2347,10.2533,10.2347,10.2533,61600.0
2013-10-17 10:20:00,11.04,11.05,11.03,11.04,81600.0,10.2533,10.2625,10.244,10.2533,81600.0
2013-10-17 10:25:00,11.05,11.08,11.05,11.07,28800.0,10.2625,10.2904,10.2625,10.2811,28800.0
2013-10-17 10:30:00,11.06,11.06,11.06,11.06,24000.0,10.2718,10.2718,10.2718,10.2718,24000.0
2013-10-17 10:35:00,11.05,11.06,11.04,11.06,19200.0,10.2625,10.2718,10.2533,10.2718,19200.0
2013-10-17 10:40:00,11.07,11.07,11.07,11.07,20800.0,10.2811,10.2811,10.2811,10.2811,20800.0
2013-10-17 10:45:00,11.05,11.06,11.03,11.03,36800.0,10.2625,10.2718,10.244,10.244,36800.0
2013-10-17 10:50:00,11.02,11.04,11.02,11.03,25600.0,10.2347,10.2533,10.2347,10.244,25600.0
2013-10-17 10:55:00,11.03,11.03,11.02,11.03,22400.0,10.244,10.244,10.2347,10.244,22400.0
2013-10-17 11:00:00,11.04,11.08,11.04,11.08,21600.0,10.2533,10.2904,10.2533,10.2904,21600.0
2013-10-17 11:05:00,11.07,11.08,11.06,11.08,32800.0,10.2811,10.2904,10.2718,10.2904,32800.0
2013-10-17 11:10:00,11.07,11.08,11.06,11.08,15200.0,10.2811,10.2904,10.2718,10.2904,15200.0
2013-10-17 11:15:00,11.08,11.09,11.08,11.08,23200.0,10.2904,10.2997,10.2904,10.2904,23200.0
2013-10-17 11:20:00,11.09,11.09,11.07,11.07,21600.0,10.2997,10.2997,10.2811,10.2811,21600.0
2013-10-17 11:25:00,11.07,11.08,11.07,11.07,4000.0,10.2811,10.2904,10.2811,10.2811,4000.0
2013-10-17 11:30:00,11.09,11.1,11.09,11.1,11200.0,10.2997,10.309,10.2997,10.309,11200.0
2013-10-17 11:35:00,11.11,11.13,11.1,11.1,62400.0,10.3183,10.3368,10.309,10.309,62400.0
2013-10-17 11:40:00,11.11,11.11,11.1,11.11,23200.0,10.3183,10.3183,10.309,10.3183,23200.0
2013-10-17 11:45:00,11.12,11.12,11.11,11.12,49600.0,10.3276,10.3276,10.3183,10.3276,49600.0
2013-10-17 11:50:00,11.13,11.13,11.12,11.12,54400.0,10.3368,10.3368,10.3276,10.3276,54400.0
2013-10-17 11:55:00,11.11,11.12,11.11,11.11,56800.0,10.3183,10.3276,10.3183,10.3183,56800.0
2013-10-17 12:00:00,11.11,11.12,11.11,11.11,25600.0,10.3183,10.3276,10.3183,10.3183,25600.0
2013-10-17 12:05:00,11.1,11.1,11.09,11.1,19200.0,10.309,10.309,10.2997,10.309,19200.0
2013-10-17 12:10:00,11.1,11.1,11.09,11.09,5600.0,10.309,10.309,10.2997,10.2997,5600.0
2013-10-17 12:15:00,11.09,11.13,11.09,11.13,24000.0,10.2997,10.3368,10.2997,10.3368,24000.0
2013-10-17 12:20:00,11.13,11.13,11.12,11.12,4000.0,10.3368,10.3368,10.3276,10.3276,4000.0
2013-10-17 12:25:00,11.13,11.13,11.12,11.12,4000.0,10.3368,10.3368,10.3276,10.3276,4000.0
2013-10-17 12:30:00,11.12,11.12,11.11,11.11,9600.0,10.3276,10.3276,10.3183,10.3183,9600.0
2013-10-17 12:35:00,11.1,11.11,11.1,11.1,15200.0,10.309,10.3183,10.309,10.309,15200.0
2013-10-17 12:40:00,11.1,11.11,11.1,11.11,9600.0,10.309,10.3183,10.309,10.3183,9600.0
2013-10-17 12:45:00,11.11,11.11,11.11,11.11,2400.0,10.3183,10.3183,10.3183,10.3183,2400.0
2013-10-17 12:50:00,11.12,11.14,11.12,11.14,11200.0,10.3276,10.3461,10.3276,10.3461,11200.0
2013-10-17 12:55:00,11.14,11.15,11.14,11.15,19200.0,10.3461,10.3554,10.3461,10.3554,19200.0
2013-10-17 13:00:00,11.15,11.15,11.13,11.13,24800.0,10.3554,10.3554,10.3368,10.3368,24800.0
2013-10-17 13:05:00,11.14,11.15,11.14,11.15,8800.0,10.3461,10.3554,10.3461,10.3554,8800.0
2013-10-17 13:10:00,11.15,11.15,11.13,11.13,13600.0,10.3554,10.3554,10.3368,10.3368,13600.0
2013-10-17 13:15:00,11.13,11.13,11.11,11.11,28800.0,10.3368,10.3368,10.3183,10.3183,28800.0
2013-10-17 13:20:00,11.11,11.11,11.1,11.11,3200.0,10.3183,10.3183,10.309,10.3183,3200.0
2013-10-17 13:25:00,11.11,11.11,11.1,11.1,16000.0,10.3183,10.3183,10.309,10.309,16000.0
2013-10-17 13:30:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-10-17 13:35:00,11.1,11.1,11.1,11.1,0.0,10.309,10.309,10.309,10.309,0.0
2013-10-17 13:40:00,11.12,11.12,11.12,11.12,8800.0,10.3276,10.3276,10.3276,10.3276,8800.0
2013-10-17 13:45:00,11.12,11.12,11.12,11.12,1600.0,10.3276,10.3276,10.3276,10.3276,1600.0
2013-10-17 13:50:00,11.1,11.11,11.1,11.11,3200.0,10.309,10.3183,10.309,10.3183,3200.0
2013-10-17 13:55:00,11.11,11.11,11.11,11.11,24800.0,10.3183,10.3183,10.3183,10.3183,24800.0
2013-10-17 14:00:00,11.1,11.1,11.1,11.1,20000.0,10.309,10.309,10.309,10.309,20000.0
2013-10-17 14:05:00,11.1,11.11,11.1,11.1,8000.0,10.309,10.3183,10.309,10.309,8000.0
2013-10-17 14:10:00,11.11,11.11,11.11,11.11,1600.0,10.3183,10.3183,10.3183,10.3183,1600.0
2013-10-17 14:15:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-10-17 14:20:00,11.11,11.13,11.11,11.13,13600.0,10.3183,10.3368,10.3183,10.3368,13600.0
2013-10-17 14:25:00,11.12,11.12,11.1,11.11,12800.0,10.3276,10.3276,10.309,10.3183,12800.0
2013-10-17 14:30:00,11.1,11.12,11.1,11.11,11200.0,10.309,10.3276,10.309,10.3183,11200.0
2013-10-17 14:35:00,11.11,11.12,11.11,11.12,2400.0,10.3183,10.3276,10.3183,10.3276,2400.0
2013-10-17 14:40:00,11.13,11.13,11.12,11.12,1600.0,10.3368,10.3368,10.3276,10.3276,1600.0
2013-10-17 14:45:00,11.11,11.12,11.11,11.11,5600.0,10.3183,10.3276,10.3183,10.3183,5600.0
2013-10-17 14:50:00,11.11,11.12,11.11,11.12,2400.0,10.3183,10.3276,10.3183,10.3276,2400.0
2013-10-17 14:55:00,11.12,11.13,11.12,11.13,12800.0,10.3276,10.3368,10.3276,10.3368,12800.0
2013-10-17 15:00:00,11.12,11.12,11.11,11.11,22400.0,10.3276,10.3276,10.3183,10.3183,22400.0
2013-10-17 15:05:00,11.12,11.15,11.12,11.15,75200.0,10.3276,10.3554,10.3276,10.3554,75200.0
2013-10-17 15:10:00,11.15,11.17,11.14,11.17,20000.0,10.3554,10.374,10.3461,10.374,20000.0
2013-10-17 15:15:00,11.15,11.15,11.15,11.15,8000.0,10.3554,10.3554,10.3554,10.3554,8000.0
2013-10-17 15:20:00,11.15,11.16,11.15,11.16,11200.0,10.3554,10.3647,10.3554,10.3647,11200.0
2013-10-17 15:25:00,11.17,11.18,11.17,11.17,84800.0,10.374,10.3833,10.374,10.374,84800.0
2013-10-17 15:30:00,11.17,11.17,11.16,11.17,21600.0,10.374,10.374,10.3647,10.374,21600.0
2013-10-17 15:35:00,11.18,11.18,11.17,11.18,17600.0,10.3833,10.3833,10.374,10.3833,17600.0
2013-10-17 15:40:00,11.18,11.19,11.17,11.18,146400.0,10.3833,10.3926,10.374,10.3833,146400.0
2013-10-17 15:45:00,11.18,11.21,11.18,11.21,39200.0,10.3833,10.4111,10.3833,10.4111,39200.0
2013-10-17 15:50:00,11.21,11.22,11.19,11.2,43200.0,10.4111,10.4204,10.3926,10.4018,43200.0
2013-10-17 15:55:00,11.21,11.22,11.19,11.2,120000.0,10.4111,10.4204,10.3926,10.4018,120000.0
2013-10-18 09:30:00,11.28,11.28,11.16,11.17,231200.0,10.4761,10.4761,10.3647,10.374,231200.0
2013-10-18 09:35:00,11.17,11.17,11.11,11.14,139200.0,10.374,10.374,10.3183,10.3461,139200.0
2013-10-18 09:40:00,11.13,11.21,11.13,11.2,136800.0,10.3368,10.4111,10.3368,10.4018,136800.0
2013-10-18 09:45:00,11.21,11.21,11.19,11.19,75200.0,10.4111,10.4111,10.3926,10.3926,75200.0
2013-10-18 09:50:00,11.21,11.23,11.21,11.23,17600.0,10.4111,10.4297,10.4111,10.4297,17600.0
2013-10-18 09:55:00,11.24,11.24,11.22,11.23,45600.0,10.439,10.439,10.4204,10.4297,45600.0
2013-10-18 10:00:00,11.24,11.25,11.22,11.22,13600.0,10.439,10.4483,10.4204,10.4204,13600.0
2013-10-18 10:05:00,11.22,11.23,11.22,11.23,10400.0,10.4204,10.4297,10.4204,10.4297,10400.0
2013-10-18 10:10:00,11.23,11.23,11.21,11.21,30400.0,10.4297,10.4297,10.4111,10.4111,30400.0
2013-10-18 10:15:00,11.2,11.21,11.19,11.2,172800.0,10.4018,10.4111,10.3926,10.4018,172800.0
2013-10-18 10:20:00,11.2,11.2,11.18,11.19,22400.0,10.4018,10.4018,10.3833,10.3926,22400.0
2013-10-18 10:25:00,11.18,11.18,11.15,11.15,28800.0,10.3833,10.3833,10.3554,10.3554,28800.0
2013-10-18 10:30:00,11.15,11.15,11.11,11.11,72800.0,10.3554,10.3554,10.3183,10.3183,72800.0
2013-10-18 10:35:00,11.12,11.14,11.12,11.14,70400.0,10.3276,10.3461,10.3276,10.3461,70400.0
2013-10-18 10:40:00,11.15,11.18,11.15,11.17,15200.0,10.3554,10.3833,10.3554,10.374,15200.0
2013-10-18 10:45:00,11.17,11.19,11.16,11.18,20800.0,10.374,10.3926,10.3647,10.3833,20800.0
2013-10-18 10:50:00,11.18,11.2,11.17,11.19,20000.0,10.3833,10.4018,10.374,10.3926,20000.0
2013-10-18 10:55:00,11.18,11.18,11.18,11.18,9600.0,10.3833,10.3833,10.3833,10.3833,9600.0
2013-10-18 11:00:00,11.17,11.17,11.16,11.17,6400.0,10.374,10.374,10.3647,10.374,6400.0
2013-10-18 11:05:00,11.19,11.2,11.18,11.18,2400.0,10.3926,10.4018,10.3833,10.3833,2400.0
2013-10-18 11:10:00,11.19,11.2,11.19,11.2,35200.0,10.3926,10.4018,10.3926,10.4018,35200.0
2013-10-18 11:15:00,11.2,11.2,11.19,11.19,12800.0,10.4018,10.4018,10.3926,10.3926,12800.0
2013-10-18 11:20:00,11.2,11.2,11.19,11.19,3200.0,10.4018,10.4018,10.3926,10.3926,3200.0
2013-10-18 11:25:00,11.19,11.25,11.18,11.2,167200.0,10.3926,10.4483,10.3833,10.4018,167200.0
2013-10-18 11:30:00,11.2,11.22,11.19,11.22,6400.0,10.4018,10.4204,10.3926,10.4204,6400.0
2013-10-18 11:35:00,11.21,11.23,11.21,11.21,26400.0,10.4111,10.4297,10.4111,10.4111,26400.0
2013-10-18 11:40:00,11.21,11.22,11.21,11.21,13600.0,10.4111,10.4204,10.4111,10.4111,13600.0
2013-10-18 11:45:00,11.2,11.2,11.2,11.2,7200.0,10.4018,10.4018,10.4018,10.4018,7200.0
2013-10-18 11:50:00,11.18,11.19,11.18,11.19,3200.0,10.3833,10.3926,10.3833,10.3926,3200.0
2013-10-18 11:55:00,11.17,11.17,11.16,11.16,11200.0,10.374,10.374,10.3647,10.3647,11200.0
2013-10-18 12:00:00,11.16,11.16,11.15,11.16,28000.0,10.3647,10.3647,10.3554,10.3647,28000.0
2013-10-18 12:05:00,11.17,11.18,11.17,11.18,30400.0,10.374,10.3833,10.374,10.3833,30400.0
2013-10-18 12:10:00,11.19,11.2,11.19,11.2,88800.0,10.3926,10.4018,10.3926,10.4018,88800.0
2013-10-18 12:15:00,11.19,11.19,11.19,11.19,50400.0,10.3926,10.3926,10.3926,10.3926,50400.0
2013-10-18 12:20:00,11.19,11.2,11.19,11.2,3200.0,10.3926,10.4018,10.3926,10.4018,3200.0
2013-10-18 12:25:00,11.21,11.21,11.2,11.2,23200.0,10.4111,10.4111,10.4018,10.4018,23200.0
2013-10-18 12:30:00,11.2,11.21,11.2,11.21,16000.0,10.4018,10.4111,10.4018,10.4111,16000.0
2013-10-18 12:35:00,11.21,11.23,11.21,11.22,13600.0,10.4111,10.4297,10.4111,10.4204,13600.0
2013-10-18 12:40:00,11.23,11.23,11.23,11.23,23200.0,10.4297,10.4297,10.4297,10.4297,23200.0
2013-10-18 12:45:00,11.21,11.24,11.21,11.24,18400.0,10.4111,10.439,10.4111,10.439,18400.0
2013-10-18 12:50:00,11.23,11.23,11.23,11.23,7200.0,10.4297,10.4297,10.4297,10.4297,7200.0
2013-10-18 12:55:00,11.24,11.24,11.22,11.22,7200.0,10.439,10.439,10.4204,10.4204,7200.0
2013-10-18 13:00:00,11.24,11.24,11.23,11.23,3200.0,10.439,10.439,10.4297,10.4297,3200.0
2013-10-18 13:05:00,11.25,11.26,11.24,11.25,93600.0,10.4483,10.4576,10.439,10.4483,93600.0
2013-10-18 13:10:00,11.25,11.26,11.25,11.25,17600.0,10.4483,10.4576,10.4483,10.4483,17600.0
2013-10-18 13:15:00,11.25,11.25,11.25,11.25,8800.0,10.4483,10.4483,10.4483,10.4483,8800.0
2013-10-18 13:20:00,11.25,11.25,11.24,11.24,19200.0,10.4483,10.4483,10.439,10.439,19200.0
2013-10-18 13:25:00,11.25,11.26,11.25,11.26,4000.0,10.4483,10.4576,10.4483,10.4576,4000.0
2013-10-18 13:30:00,11.23,11.24,11.23,11.24,30400.0,10.4297,10.439,10.4297,10.439,30400.0
2013-10-18 13:35:00,11.24,11.25,11.24,11.25,8000.0,10.439,10.4483,10.439,10.4483,8000.0
2013-10-18 13:40:00,11.25,11.26,11.25,11.26,55200.0,10.4483,10.4576,10.4483,10.4576,55200.0
2013-10-18 13:45:00,11.27,11.27,11.26,11.26,28800.0,10.4669,10.4669,10.4576,10.4576,28800.0
2013-10-18 13:50:00,11.26,11.28,11.26,11.28,55200.0,10.4576,10.4761,10.4576,10.4761,55200.0
2013-10-18 13:55:00,11.27,11.28,11.27,11.27,28000.0,10.4669,10.4761,10.4669,10.4669,28000.0
2013-10-18 14:00:00,11.28,11.28,11.27,11.28,146400.0,10.4761,10.4761,10.4669,10.4761,146400.0
2013-10-18 14:05:00,11.28,11.28,11.26,11.27,48000.0,10.4761,10.4761,10.4576,10.4669,48000.0
2013-10-18 14:10:00,11.27,11.27,11.24,11.24,112800.0,10.4669,10.4669,10.439,10.439,112800.0
2013-10-18 14:15:00,11.24,11.26,11.24,11.26,23200.0,10.439,10.4576,10.439,10.4576,23200.0
2013-10-18 14:20:00,11.27,11.28,11.27,11.28,71200.0,10.4669,10.4761,10.4669,10.4761,71200.0
2013-10-18 14:25:00,11.27,11.27,11.26,11.27,122400.0,10.4669,10.4669,10.4576,10.4669,122400.0
2013-10-18 14:30:00,11.27,11.27,11.26,11.27,4800.0,10.4669,10.4669,10.4576,10.4669,4800.0
2013-10-18 14:35:00,11.27,11.29,11.24,11.29,198400.0,10.4669,10.4854,10.439,10.4854,198400.0
2013-10-18 14:40:00,11.29,11.3,11.29,11.3,32000.0,10.4854,10.4947,10.4854,10.4947,32000.0
2013-10-18 14:45:00,11.29,11.3,11.28,11.28,82400.0,10.4854,10.4947,10.4761,10.4761,82400.0
2013-10-18 14:50:00,11.28,11.29,11.27,11.28,392800.0,10.4761,10.4854,10.4669,10.4761,392800.0
2013-10-18 14:55:00,11.28,11.29,11.27,11.27,17600.0,10.4761,10.4854,10.4669,10.4669,17600.0
2013-10-18 15:00:00,11.27,11.27,11.26,11.26,25600.0,10.4669,10.4669,10.4576,10.4576,25600.0
2013-10-18 15:05:00,11.26,11.27,11.26,11.27,7200.0,10.4576,10.4669,10.4576,10.4669,7200.0
2013-10-18 15:10:00,11.26,11.26,11.26,11.26,14400.0,10.4576,10.4576,10.4576,10.4576,14400.0
2013-10-18 15:15:00,11.27,11.27,11.25,11.26,45600.0,10.4669,10.4669,10.4483,10.4576,45600.0
2013-10-18 15:20:00,11.26,11.26,11.26,11.26,27200.0,10.4576,10.4576,10.4576,10.4576,27200.0
2013-10-18 15:25:00,11.26,11.26,11.25,11.26,42400.0,10.4576,10.4576,10.4483,10.4576,42400.0
2013-10-18 15:30:00,11.27,11.27,11.24,11.25,30400.0,10.4669,10.4669,10.439,10.4483,30400.0
2013-10-18 15:35:00,11.25,11.25,11.24,11.24,35200.0,10.4483,10.4483,10.439,10.439,35200.0
2013-10-18 15:40:00,11.24,11.25,11.24,11.24,7200.0,10.439,10.4483,10.439,10.439,7200.0
2013-10-18 15:45:00,11.24,11.26,11.24,11.25,73600.0,10.439,10.4576,10.439,10.4483,73600.0
2013-10-18 15:50:00,11.26,11.27,11.24,11.26,44000.0,10.4576,10.4669,10.439,10.4576,44000.0
2013-10-18 15:55:00,11.26,11.28,11.26,11.26,132800.0,10.4576,10.4761,10.4576,10.4576,132800.0
2013-10-21 09:30:00,11.28,11.28,11.24,11.24,60800.0,10.4761,10.4761,10.439,10.439,60800.0
2013-10-21 09:35:00,11.24,11.24,11.21,11.22,62400.0,10.439,10.439,10.4111,10.4204,62400.0
2013-10-21 09:40:00,11.21,11.23,11.2,11.23,83200.0,10.4111,10.4297,10.4018,10.4297,83200.0
2013-10-21 09:45:00,11.22,11.23,11.22,11.23,34400.0,10.4204,10.4297,10.4204,10.4297,34400.0
2013-10-21 09:50:00,11.24,11.24,11.22,11.22,21600.0,10.439,10.439,10.4204,10.4204,21600.0
2013-10-21 09:55:00,11.23,11.26,11.23,11.26,7200.0,10.4297,10.4576,10.4297,10.4576,7200.0
2013-10-21 10:00:00,11.25,11.3,11.25,11.3,21600.0,10.4483,10.4947,10.4483,10.4947,21600.0
2013-10-21 10:05:00,11.28,11.29,11.28,11.28,65600.0,10.4761,10.4854,10.4761,10.4761,65600.0
2013-10-21 10:10:00,11.28,11.28,11.26,11.26,62400.0,10.4761,10.4761,10.4576,10.4576,62400.0
2013-10-21 10:15:00,11.26,11.26,11.21,11.23,21600.0,10.4576,10.4576,10.4111,10.4297,21600.0
2013-10-21 10:20:00,11.23,11.24,11.23,11.24,18400.0,10.4297,10.439,10.4297,10.439,18400.0
2013-10-21 10:25:00,11.25,11.25,11.24,11.24,20000.0,10.4483,10.4483,10.439,10.439,20000.0
2013-10-21 10:30:00,11.22,11.24,11.22,11.24,4000.0,10.4204,10.439,10.4204,10.439,4000.0
2013-10-21 10:35:00,11.23,11.23,11.23,11.23,4800.0,10.4297,10.4297,10.4297,10.4297,4800.0
2013-10-21 10:40:00,11.22,11.22,11.22,11.22,11200.0,10.4204,10.4204,10.4204,10.4204,11200.0
2013-10-21 10:45:00,11.21,11.23,11.21,11.22,27200.0,10.4111,10.4297,10.4111,10.4204,27200.0
2013-10-21 10:50:00,11.2,11.2,11.19,11.19,24000.0,10.4018,10.4018,10.3926,10.3926,24000.0
2013-10-21 10:55:00,11.2,11.21,11.2,11.21,2400.0,10.4018,10.4111,10.4018,10.4111,2400.0
2013-10-21 11:00:00,11.21,11.21,11.21,11.21,15200.0,10.4111,10.4111,10.4111,10.4111,15200.0
2013-10-21 11:05:00,11.22,11.22,11.2,11.21,20800.0,10.4204,10.4204,10.4018,10.4111,20800.0
2013-10-21 11:10:00,11.21,11.21,11.21,11.21,0.0,10.4111,10.4111,10.4111,10.4111,0.0
2013-10-21 11:15:00,11.23,11.23,11.22,11.22,15200.0,10.4297,10.4297,10.4204,10.4204,15200.0
2013-10-21 11:20:00,11.22,11.22,11.21,11.21,20000.0,10.4204,10.4204,10.4111,10.4111,20000.0
2013-10-21 11:25:00,11.22,11.22,11.22,11.22,2400.0,10.4204,10.4204,10.4204,10.4204,2400.0
2013-10-21 11:30:00,11.22,11.22,11.22,11.22,0.0,10.4204,10.4204,10.4204,10.4204,0.0
2013-10-21 11:35:00,11.23,11.23,11.23,11.23,1600.0,10.4297,10.4297,10.4297,10.4297,1600.0
2013-10-21 11:40:00,11.23,11.23,11.23,11.23,4000.0,10.4297,10.4297,10.4297,10.4297,4000.0
2013-10-21 11:45:00,11.23,11.23,11.23,11.23,2400.0,10.4297,10.4297,10.4297,10.4297,2400.0
2013-10-21 11:50:00,11.22,11.23,11.22,11.22,9600.0,10.4204,10.4297,10.4204,10.4204,9600.0
2013-10-21 11:55:00,11.25,11.25,11.25,11.25,800.0,10.4483,10.4483,10.4483,10.4483,800.0
2013-10-21 12:00:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:05:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:10:00,11.24,11.24,11.24,11.24,6400.0,10.439,10.439,10.439,10.439,6400.0
2013-10-21 12:15:00,11.25,11.25,11.25,11.25,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-10-21 12:20:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:25:00,11.25,11.25,11.25,11.25,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-10-21 12:30:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:35:00,11.25,11.25,11.25,11.25,20800.0,10.4483,10.4483,10.4483,10.4483,20800.0
2013-10-21 12:40:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:45:00,11.25,11.25,11.24,11.24,17600.0,10.4483,10.4483,10.439,10.439,17600.0
2013-10-21 12:50:00,11.24,11.25,11.24,11.25,2400.0,10.439,10.4483,10.439,10.4483,2400.0
2013-10-21 12:55:00,11.25,11.26,11.25,11.26,3200.0,10.4483,10.4576,10.4483,10.4576,3200.0
2013-10-21 13:00:00,11.27,11.28,11.26,11.26,52800.0,10.4669,10.4761,10.4576,10.4576,52800.0
2013-10-21 13:05:00,11.26,11.26,11.26,11.26,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-10-21 13:10:00,11.27,11.27,11.27,11.27,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-10-21 13:15:00,11.27,11.27,11.27,11.27,8000.0,10.4669,10.4669,10.4669,10.4669,8000.0
2013-10-21 13:20:00,11.27,11.27,11.26,11.26,52800.0,10.4669,10.4669,10.4576,10.4576,52800.0
2013-10-21 13:25:00,11.26,11.26,11.25,11.25,36800.0,10.4576,10.4576,10.4483,10.4483,36800.0
2013-10-21 13:30:00,11.25,11.26,11.25,11.25,46400.0,10.4483,10.4576,10.4483,10.4483,46400.0
2013-10-21 13:35:00,11.26,11.26,11.25,11.25,82400.0,10.4576,10.4576,10.4483,10.4483,82400.0
2013-10-21 13:40:00,11.26,11.26,11.24,11.25,32800.0,10.4576,10.4576,10.439,10.4483,32800.0
2013-10-21 13:45:00,11.25,11.25,11.24,11.24,19200.0,10.4483,10.4483,10.439,10.439,19200.0
2013-10-21 13:50:00,11.25,11.26,11.25,11.25,24000.0,10.4483,10.4576,10.4483,10.4483,24000.0
2013-10-21 13:55:00,11.26,11.26,11.25,11.25,15200.0,10.4576,10.4576,10.4483,10.4483,15200.0
2013-10-21 14:00:00,11.25,11.25,11.24,11.25,9600.0,10.4483,10.4483,10.439,10.4483,9600.0
2013-10-21 14:05:00,11.24,11.25,11.24,11.25,17600.0,10.439,10.4483,10.439,10.4483,17600.0
2013-10-21 14:10:00,11.24,11.25,11.24,11.24,36800.0,10.439,10.4483,10.439,10.439,36800.0
2013-10-21 14:15:00,11.24,11.24,11.24,11.24,7200.0,10.439,10.439,10.439,10.439,7200.0
2013-10-21 14:20:00,11.24,11.24,11.2,11.21,49600.0,10.439,10.439,10.4018,10.4111,49600.0
2013-10-21 14:25:00,11.21,11.21,11.2,11.21,34400.0,10.4111,10.4111,10.4018,10.4111,34400.0
2013-10-21 14:30:00,11.21,11.22,11.21,11.22,7200.0,10.4111,10.4204,10.4111,10.4204,7200.0
2013-10-21 14:35:00,11.23,11.23,11.23,11.23,1600.0,10.4297,10.4297,10.4297,10.4297,1600.0
2013-10-21 14:40:00,11.22,11.23,11.22,11.22,5600.0,10.4204,10.4297,10.4204,10.4204,5600.0
2013-10-21 14:45:00,11.23,11.24,11.23,11.24,21600.0,10.4297,10.439,10.4297,10.439,21600.0
2013-10-21 14:50:00,11.23,11.23,11.23,11.23,800.0,10.4297,10.4297,10.4297,10.4297,800.0
2013-10-21 14:55:00,11.22,11.22,11.2,11.2,22400.0,10.4204,10.4204,10.4018,10.4018,22400.0
2013-10-21 15:00:00,11.21,11.22,11.21,11.22,14400.0,10.4111,10.4204,10.4111,10.4204,14400.0
2013-10-21 15:05:00,11.23,11.24,11.23,11.24,14400.0,10.4297,10.439,10.4297,10.439,14400.0
2013-10-21 15:10:00,11.24,11.24,11.24,11.24,4000.0,10.439,10.439,10.439,10.439,4000.0
2013-10-21 15:15:00,11.24,11.25,11.24,11.24,53600.0,10.439,10.4483,10.439,10.439,53600.0
2013-10-21 15:20:00,11.24,11.25,11.24,11.25,30400.0,10.439,10.4483,10.439,10.4483,30400.0
2013-10-21 15:25:00,11.24,11.24,11.24,11.24,6400.0,10.439,10.439,10.439,10.439,6400.0
2013-10-21 15:30:00,11.23,11.23,11.22,11.22,4800.0,10.4297,10.4297,10.4204,10.4204,4800.0
2013-10-21 15:35:00,11.22,11.22,11.22,11.22,800.0,10.4204,10.4204,10.4204,10.4204,800.0
2013-10-21 15:40:00,11.22,11.23,11.22,11.22,8000.0,10.4204,10.4297,10.4204,10.4204,8000.0
2013-10-21 15:45:00,11.21,11.23,11.21,11.23,9600.0,10.4111,10.4297,10.4111,10.4297,9600.0
2013-10-21 15:50:00,11.24,11.24,11.22,11.24,33600.0,10.439,10.439,10.4204,10.439,33600.0
2013-10-21 15:55:00,11.24,11.25,11.23,11.25,73600.0,10.439,10.4483,10.4297,10.4483,73600.0
2013-10-22 09:30:00,11.35,11.36,11.33,11.34,208800.0,10.5412,10.5504,10.5226,10.5319,208800.0
2013-10-22 09:35:00,11.34,11.36,11.31,11.32,55200.0,10.5319,10.5504,10.504,10.5133,55200.0
2013-10-22 09:40:00,11.31,11.33,11.31,11.31,59200.0,10.504,10.5226,10.504,10.504,59200.0
2013-10-22 09:45:00,11.31,11.34,11.31,11.34,12000.0,10.504,10.5319,10.504,10.5319,12000.0
2013-10-22 09:50:00,11.32,11.41,11.31,11.41,105600.0,10.5133,10.5969,10.504,10.5969,105600.0
2013-10-22 09:55:00,11.42,11.43,11.41,11.41,21600.0,10.6062,10.6155,10.5969,10.5969,21600.0
2013-10-22 10:00:00,11.44,11.46,11.44,11.46,64000.0,10.6247,10.6433,10.6247,10.6433,64000.0
2013-10-22 10:05:00,11.44,11.47,11.44,11.47,20000.0,10.6247,10.6526,10.6247,10.6526,20000.0
2013-10-22 10:10:00,11.47,11.49,11.46,11.49,65600.0,10.6526,10.6712,10.6433,10.6712,65600.0
2013-10-22 10:15:00,11.48,11.51,11.48,11.5,49600.0,10.6619,10.6898,10.6619,10.6805,49600.0
2013-10-22 10:20:00,11.51,11.53,11.51,11.52,36800.0,10.6898,10.7083,10.6898,10.699,36800.0
2013-10-22 10:25:00,11.52,11.52,11.5,11.5,22400.0,10.699,10.699,10.6805,10.6805,22400.0
2013-10-22 10:30:00,11.49,11.5,11.49,11.49,105600.0,10.6712,10.6805,10.6712,10.6712,105600.0
2013-10-22 10:35:00,11.49,11.49,11.48,11.49,15200.0,10.6712,10.6712,10.6619,10.6712,15200.0
2013-10-22 10:40:00,11.48,11.48,11.44,11.44,34400.0,10.6619,10.6619,10.6247,10.6247,34400.0
2013-10-22 10:45:00,11.44,11.44,11.39,11.4,80800.0,10.6247,10.6247,10.5783,10.5876,80800.0
2013-10-22 10:50:00,11.4,11.41,11.38,11.38,76800.0,10.5876,10.5969,10.569,10.569,76800.0
2013-10-22 10:55:00,11.38,11.38,11.33,11.37,72000.0,10.569,10.569,10.5226,10.5597,72000.0
2013-10-22 11:00:00,11.39,11.39,11.38,11.38,8000.0,10.5783,10.5783,10.569,10.569,8000.0
2013-10-22 11:05:00,11.38,11.4,11.37,11.37,40800.0,10.569,10.5876,10.5597,10.5597,40800.0
2013-10-22 11:10:00,11.39,11.39,11.36,11.36,36800.0,10.5783,10.5783,10.5504,10.5504,36800.0
2013-10-22 11:15:00,11.36,11.38,11.35,11.38,55200.0,10.5504,10.569,10.5412,10.569,55200.0
2013-10-22 11:20:00,11.37,11.38,11.35,11.35,50400.0,10.5597,10.569,10.5412,10.5412,50400.0
2013-10-22 11:25:00,11.36,11.37,11.36,11.37,1600.0,10.5504,10.5597,10.5504,10.5597,1600.0
2013-10-22 11:30:00,11.39,11.39,11.35,11.37,18400.0,10.5783,10.5783,10.5412,10.5597,18400.0
2013-10-22 11:35:00,11.37,11.4,11.37,11.4,29600.0,10.5597,10.5876,10.5597,10.5876,29600.0
2013-10-22 11:40:00,11.39,11.39,11.39,11.39,800.0,10.5783,10.5783,10.5783,10.5783,800.0
2013-10-22 11:45:00,11.37,11.38,11.37,11.38,1600.0,10.5597,10.569,10.5597,10.569,1600.0
2013-10-22 11:50:00,11.38,11.4,11.38,11.4,8000.0,10.569,10.5876,10.569,10.5876,8000.0
2013-10-22 11:55:00,11.4,11.4,11.4,11.4,0.0,10.5876,10.5876,10.5876,10.5876,0.0
2013-10-22 12:00:00,11.4,11.4,11.4,11.4,0.0,10.5876,10.5876,10.5876,10.5876,0.0
2013-10-22 12:05:00,11.39,11.39,11.38,11.38,23200.0,10.5783,10.5783,10.569,10.569,23200.0
2013-10-22 12:10:00,11.37,11.38,11.36,11.36,14400.0,10.5597,10.569,10.5504,10.5504,14400.0
2013-10-22 12:15:00,11.36,11.36,11.35,11.35,8800.0,10.5504,10.5504,10.5412,10.5412,8800.0
2013-10-22 12:20:00,11.35,11.35,11.35,11.35,2400.0,10.5412,10.5412,10.5412,10.5412,2400.0
2013-10-22 12:25:00,11.36,11.36,11.33,11.33,28800.0,10.5504,10.5504,10.5226,10.5226,28800.0
2013-10-22 12:30:00,11.33,11.34,11.32,11.34,56000.0,10.5226,10.5319,10.5133,10.5319,56000.0
2013-10-22 12:35:00,11.34,11.34,11.33,11.33,11200.0,10.5319,10.5319,10.5226,10.5226,11200.0
2013-10-22 12:40:00,11.33,11.33,11.33,11.33,1600.0,10.5226,10.5226,10.5226,10.5226,1600.0
2013-10-22 12:45:00,11.32,11.33,11.32,11.33,11200.0,10.5133,10.5226,10.5133,10.5226,11200.0
2013-10-22 12:50:00,11.33,11.34,11.33,11.34,4800.0,10.5226,10.5319,10.5226,10.5319,4800.0
2013-10-22 12:55:00,11.34,11.34,11.33,11.34,13600.0,10.5319,10.5319,10.5226,10.5319,13600.0
2013-10-22 13:00:00,11.34,11.34,11.34,11.34,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-10-22 13:05:00,11.35,11.37,11.35,11.37,40000.0,10.5412,10.5597,10.5412,10.5597,40000.0
2013-10-22 13:10:00,11.37,11.37,11.37,11.37,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-10-22 13:15:00,11.37,11.37,11.37,11.37,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-10-22 13:20:00,11.38,11.38,11.37,11.38,16800.0,10.569,10.569,10.5597,10.569,16800.0
2013-10-22 13:25:00,11.37,11.37,11.37,11.37,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-10-22 13:30:00,11.37,11.37,11.36,11.37,10400.0,10.5597,10.5597,10.5504,10.5597,10400.0
2013-10-22 13:35:00,11.38,11.38,11.38,11.38,5600.0,10.569,10.569,10.569,10.569,5600.0
2013-10-22 13:40:00,11.39,11.39,11.38,11.39,3200.0,10.5783,10.5783,10.569,10.5783,3200.0
2013-10-22 13:45:00,11.39,11.39,11.39,11.39,1600.0,10.5783,10.5783,10.5783,10.5783,1600.0
2013-10-22 13:50:00,11.4,11.41,11.4,11.41,4000.0,10.5876,10.5969,10.5876,10.5969,4000.0
2013-10-22 13:55:00,11.41,11.41,11.41,11.41,1600.0,10.5969,10.5969,10.5969,10.5969,1600.0
2013-10-22 14:00:00,11.39,11.4,11.39,11.4,7200.0,10.5783,10.5876,10.5783,10.5876,7200.0
2013-10-22 14:05:00,11.4,11.4,11.39,11.39,4800.0,10.5876,10.5876,10.5783,10.5783,4800.0
2013-10-22 14:10:00,11.41,11.41,11.41,11.41,2400.0,10.5969,10.5969,10.5969,10.5969,2400.0
2013-10-22 14:15:00,11.41,11.41,11.41,11.41,0.0,10.5969,10.5969,10.5969,10.5969,0.0
2013-10-22 14:20:00,11.38,11.39,11.38,11.39,5600.0,10.569,10.5783,10.569,10.5783,5600.0
2013-10-22 14:25:00,11.38,11.38,11.38,11.38,2400.0,10.569,10.569,10.569,10.569,2400.0
2013-10-22 14:30:00,11.38,11.38,11.38,11.38,0.0,10.569,10.569,10.569,10.569,0.0
2013-10-22 14:35:00,11.4,11.4,11.4,11.4,800.0,10.5876,10.5876,10.5876,10.5876,800.0
2013-10-22 14:40:00,11.41,11.41,11.41,11.41,5600.0,10.5969,10.5969,10.5969,10.5969,5600.0
2013-10-22 14:45:00,11.44,11.45,11.44,11.45,8000.0,10.6247,10.634,10.6247,10.634,8000.0
2013-10-22 14:50:00,11.45,11.46,11.44,11.44,21600.0,10.634,10.6433,10.6247,10.6247,21600.0
2013-10-22 14:55:00,11.44,11.44,11.44,11.44,0.0,10.6247,10.6247,10.6247,10.6247,0.0
2013-10-22 15:00:00,11.45,11.47,11.45,11.47,16800.0,10.634,10.6526,10.634,10.6526,16800.0
2013-10-22 15:05:00,11.47,11.47,11.46,11.47,6400.0,10.6526,10.6526,10.6433,10.6526,6400.0
2013-10-22 15:10:00,11.47,11.49,11.47,11.49,13600.0,10.6526,10.6712,10.6526,10.6712,13600.0
2013-10-22 15:15:00,11.47,11.47,11.46,11.46,5600.0,10.6526,10.6526,10.6433,10.6433,5600.0
2013-10-22 15:20:00,11.46,11.47,11.46,11.47,33600.0,10.6433,10.6526,10.6433,10.6526,33600.0
2013-10-22 15:25:00,11.47,11.48,11.47,11.48,13600.0,10.6526,10.6619,10.6526,10.6619,13600.0
2013-10-22 15:30:00,11.47,11.47,11.45,11.45,25600.0,10.6526,10.6526,10.634,10.634,25600.0
2013-10-22 15:35:00,11.45,11.46,11.45,11.45,12800.0,10.634,10.6433,10.634,10.634,12800.0
2013-10-22 15:40:00,11.46,11.46,11.45,11.45,4800.0,10.6433,10.6433,10.634,10.634,4800.0
2013-10-22 15:45:00,11.44,11.44,11.42,11.42,35200.0,10.6247,10.6247,10.6062,10.6062,35200.0
2013-10-22 15:50:00,11.42,11.44,11.42,11.43,82400.0,10.6062,10.6247,10.6062,10.6155,82400.0
2013-10-22 15:55:00,11.42,11.42,11.4,11.42,45600.0,10.6062,10.6062,10.5876,10.6062,45600.0
2013-10-23 09:30:00,11.29,11.34,11.29,11.33,81600.0,10.4854,10.5319,10.4854,10.5226,81600.0
2013-10-23 09:35:00,11.31,11.33,11.3,11.33,34400.0,10.504,10.5226,10.4947,10.5226,34400.0
2013-10-23 09:40:00,11.32,11.34,11.29,11.29,29600.0,10.5133,10.5319,10.4854,10.4854,29600.0
2013-10-23 09:45:00,11.29,11.29,11.27,11.27,46400.0,10.4854,10.4854,10.4669,10.4669,46400.0
2013-10-23 09:50:00,11.28,11.29,11.26,11.26,15200.0,10.4761,10.4854,10.4576,10.4576,15200.0
2013-10-23 09:55:00,11.26,11.26,11.22,11.22,268000.0,10.4576,10.4576,10.4204,10.4204,268000.0
2013-10-23 10:00:00,11.22,11.22,11.19,11.22,14400.0,10.4204,10.4204,10.3926,10.4204,14400.0
2013-10-23 10:05:00,11.22,11.28,11.22,11.28,12000.0,10.4204,10.4761,10.4204,10.4761,12000.0
2013-10-23 10:10:00,11.29,11.34,11.29,11.34,8800.0,10.4854,10.5319,10.4854,10.5319,8800.0
2013-10-23 10:15:00,11.34,11.34,11.3,11.3,18400.0,10.5319,10.5319,10.4947,10.4947,18400.0
2013-10-23 10:20:00,11.28,11.28,11.23,11.24,32000.0,10.4761,10.4761,10.4297,10.439,32000.0
2013-10-23 10:25:00,11.24,11.24,11.24,11.24,32000.0,10.439,10.439,10.439,10.439,32000.0
2013-10-23 10:30:00,11.23,11.28,11.22,11.28,37600.0,10.4297,10.4761,10.4204,10.4761,37600.0
2013-10-23 10:35:00,11.27,11.28,11.26,11.27,12800.0,10.4669,10.4761,10.4576,10.4669,12800.0
2013-10-23 10:40:00,11.28,11.3,11.28,11.3,2400.0,10.4761,10.4947,10.4761,10.4947,2400.0
2013-10-23 10:45:00,11.29,11.29,11.27,11.27,6400.0,10.4854,10.4854,10.4669,10.4669,6400.0
2013-10-23 10:50:00,11.22,11.23,11.21,11.23,27200.0,10.4204,10.4297,10.4111,10.4297,27200.0
2013-10-23 10:55:00,11.23,11.23,11.23,11.23,0.0,10.4297,10.4297,10.4297,10.4297,0.0
2013-10-23 11:00:00,11.26,11.27,11.26,11.27,4800.0,10.4576,10.4669,10.4576,10.4669,4800.0
2013-10-23 11:05:00,11.27,11.27,11.27,11.27,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-10-23 11:10:00,11.26,11.26,11.24,11.25,6400.0,10.4576,10.4576,10.439,10.4483,6400.0
2013-10-23 11:15:00,11.24,11.24,11.23,11.24,8800.0,10.439,10.439,10.4297,10.439,8800.0
2013-10-23 11:20:00,11.24,11.3,11.23,11.3,18400.0,10.439,10.4947,10.4297,10.4947,18400.0
2013-10-23 11:25:00,11.29,11.29,11.25,11.25,20000.0,10.4854,10.4854,10.4483,10.4483,20000.0
2013-10-23 11:30:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-23 11:35:00,11.29,11.29,11.29,11.29,800.0,10.4854,10.4854,10.4854,10.4854,800.0
2013-10-23 11:40:00,11.29,11.29,11.29,11.29,0.0,10.4854,10.4854,10.4854,10.4854,0.0
2013-10-23 11:45:00,11.29,11.3,11.28,11.3,29600.0,10.4854,10.4947,10.4761,10.4947,29600.0
2013-10-23 11:50:00,11.3,11.3,11.3,11.3,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-10-23 11:55:00,11.28,11.28,11.28,11.28,8000.0,10.4761,10.4761,10.4761,10.4761,8000.0
2013-10-23 12:00:00,11.28,11.28,11.28,11.28,8800.0,10.4761,10.4761,10.4761,10.4761,8800.0
2013-10-23 12:05:00,11.27,11.27,11.25,11.26,5600.0,10.4669,10.4669,10.4483,10.4576,5600.0
2013-10-23 12:10:00,11.25,11.25,11.25,11.25,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-10-23 12:15:00,11.26,11.26,11.26,11.26,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-10-23 12:20:00,11.25,11.25,11.22,11.23,16000.0,10.4483,10.4483,10.4204,10.4297,16000.0
2013-10-23 12:25:00,11.23,11.23,11.21,11.21,20000.0,10.4297,10.4297,10.4111,10.4111,20000.0
2013-10-23 12:30:00,11.2,11.23,11.2,11.23,12000.0,10.4018,10.4297,10.4018,10.4297,12000.0
2013-10-23 12:35:00,11.22,11.24,11.22,11.24,48800.0,10.4204,10.439,10.4204,10.439,48800.0
2013-10-23 12:40:00,11.21,11.21,11.21,11.21,1600.0,10.4111,10.4111,10.4111,10.4111,1600.0
2013-10-23 12:45:00,11.24,11.24,11.24,11.24,3200.0,10.439,10.439,10.439,10.439,3200.0
2013-10-23 12:50:00,11.24,11.24,11.24,11.24,2400.0,10.439,10.439,10.439,10.439,2400.0
2013-10-23 12:55:00,11.24,11.27,11.24,11.27,16800.0,10.439,10.4669,10.439,10.4669,16800.0
2013-10-23 13:00:00,11.26,11.26,11.26,11.26,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-10-23 13:05:00,11.27,11.28,11.27,11.27,17600.0,10.4669,10.4761,10.4669,10.4669,17600.0
2013-10-23 13:10:00,11.27,11.27,11.27,11.27,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-10-23 13:15:00,11.27,11.27,11.27,11.27,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-10-23 13:20:00,11.27,11.27,11.27,11.27,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-10-23 13:25:00,11.28,11.29,11.28,11.29,2400.0,10.4761,10.4854,10.4761,10.4854,2400.0
2013-10-23 13:30:00,11.28,11.28,11.27,11.27,20000.0,10.4761,10.4761,10.4669,10.4669,20000.0
2013-10-23 13:35:00,11.28,11.28,11.27,11.27,1600.0,10.4761,10.4761,10.4669,10.4669,1600.0
2013-10-23 13:40:00,11.24,11.25,11.24,11.25,1600.0,10.439,10.4483,10.439,10.4483,1600.0
2013-10-23 13:45:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-23 13:50:00,11.27,11.27,11.27,11.27,1600.0,10.4669,10.4669,10.4669,10.4669,1600.0
2013-10-23 13:55:00,11.27,11.27,11.26,11.26,8800.0,10.4669,10.4669,10.4576,10.4576,8800.0
2013-10-23 14:00:00,11.26,11.26,11.26,11.26,4000.0,10.4576,10.4576,10.4576,10.4576,4000.0
2013-10-23 14:05:00,11.27,11.27,11.26,11.26,4800.0,10.4669,10.4669,10.4576,10.4576,4800.0
2013-10-23 14:10:00,11.29,11.29,11.29,11.29,1600.0,10.4854,10.4854,10.4854,10.4854,1600.0
2013-10-23 14:15:00,11.28,11.28,11.28,11.28,4000.0,10.4761,10.4761,10.4761,10.4761,4000.0
2013-10-23 14:20:00,11.28,11.28,11.28,11.28,800.0,10.4761,10.4761,10.4761,10.4761,800.0
2013-10-23 14:25:00,11.28,11.29,11.28,11.28,6400.0,10.4761,10.4854,10.4761,10.4761,6400.0
2013-10-23 14:30:00,11.29,11.3,11.29,11.3,3200.0,10.4854,10.4947,10.4854,10.4947,3200.0
2013-10-23 14:35:00,11.28,11.28,11.28,11.28,4000.0,10.4761,10.4761,10.4761,10.4761,4000.0
2013-10-23 14:40:00,11.31,11.32,11.31,11.32,5600.0,10.504,10.5133,10.504,10.5133,5600.0
2013-10-23 14:45:00,11.31,11.31,11.31,11.31,1600.0,10.504,10.504,10.504,10.504,1600.0
2013-10-23 14:50:00,11.31,11.31,11.31,11.31,0.0,10.504,10.504,10.504,10.504,0.0
2013-10-23 14:55:00,11.31,11.31,11.31,11.31,0.0,10.504,10.504,10.504,10.504,0.0
2013-10-23 15:00:00,11.32,11.32,11.31,11.31,4000.0,10.5133,10.5133,10.504,10.504,4000.0
2013-10-23 15:05:00,11.31,11.31,11.31,11.31,0.0,10.504,10.504,10.504,10.504,0.0
2013-10-23 15:10:00,11.31,11.31,11.31,11.31,0.0,10.504,10.504,10.504,10.504,0.0
2013-10-23 15:15:00,11.3,11.3,11.28,11.28,15200.0,10.4947,10.4947,10.4761,10.4761,15200.0
2013-10-23 15:20:00,11.28,11.28,11.28,11.28,0.0,10.4761,10.4761,10.4761,10.4761,0.0
2013-10-23 15:25:00,11.26,11.27,11.26,11.27,1600.0,10.4576,10.4669,10.4576,10.4669,1600.0
2013-10-23 15:30:00,11.27,11.28,11.27,11.28,2400.0,10.4669,10.4761,10.4669,10.4761,2400.0
2013-10-23 15:35:00,11.3,11.3,11.28,11.29,9600.0,10.4947,10.4947,10.4761,10.4854,9600.0
2013-10-23 15:40:00,11.27,11.28,11.27,11.28,6400.0,10.4669,10.4761,10.4669,10.4761,6400.0
2013-10-23 15:45:00,11.3,11.3,11.29,11.29,21600.0,10.4947,10.4947,10.4854,10.4854,21600.0
2013-10-23 15:50:00,11.29,11.29,11.28,11.28,24800.0,10.4854,10.4854,10.4761,10.4761,24800.0
2013-10-23 15:55:00,11.27,11.29,11.27,11.29,45600.0,10.4669,10.4854,10.4669,10.4854,45600.0
2013-10-24 09:30:00,11.39,11.43,11.38,11.41,95200.0,10.5783,10.6155,10.569,10.5969,95200.0
2013-10-24 09:35:00,11.4,11.44,11.4,11.41,112000.0,10.5876,10.6247,10.5876,10.5969,112000.0
2013-10-24 09:40:00,11.38,11.4,11.37,11.4,53600.0,10.569,10.5876,10.5597,10.5876,53600.0
2013-10-24 09:45:00,11.37,11.38,11.36,11.38,17600.0,10.5597,10.569,10.5504,10.569,17600.0
2013-10-24 09:50:00,11.39,11.42,11.39,11.4,12000.0,10.5783,10.6062,10.5783,10.5876,12000.0
2013-10-24 09:55:00,11.42,11.43,11.42,11.43,8000.0,10.6062,10.6155,10.6062,10.6155,8000.0
2013-10-24 10:00:00,11.41,11.41,11.39,11.39,5600.0,10.5969,10.5969,10.5783,10.5783,5600.0
2013-10-24 10:05:00,11.41,11.41,11.41,11.41,4800.0,10.5969,10.5969,10.5969,10.5969,4800.0
2013-10-24 10:10:00,11.44,11.45,11.43,11.44,32800.0,10.6247,10.634,10.6155,10.6247,32800.0
2013-10-24 10:15:00,11.44,11.44,11.43,11.44,9600.0,10.6247,10.6247,10.6155,10.6247,9600.0
2013-10-24 10:20:00,11.45,11.46,11.45,11.45,8000.0,10.634,10.6433,10.634,10.634,8000.0
2013-10-24 10:25:00,11.41,11.41,11.38,11.38,20800.0,10.5969,10.5969,10.569,10.569,20800.0
2013-10-24 10:30:00,11.38,11.42,11.38,11.4,22400.0,10.569,10.6062,10.569,10.5876,22400.0
2013-10-24 10:35:00,11.41,11.44,11.41,11.42,40000.0,10.5969,10.6247,10.5969,10.6062,40000.0
2013-10-24 10:40:00,11.45,11.45,11.45,11.45,800.0,10.634,10.634,10.634,10.634,800.0
2013-10-24 10:45:00,11.43,11.44,11.43,11.43,4000.0,10.6155,10.6247,10.6155,10.6155,4000.0
2013-10-24 10:50:00,11.44,11.44,11.44,11.44,800.0,10.6247,10.6247,10.6247,10.6247,800.0
2013-10-24 10:55:00,11.45,11.46,11.45,11.46,7200.0,10.634,10.6433,10.634,10.6433,7200.0
2013-10-24 11:00:00,11.46,11.46,11.45,11.45,6400.0,10.6433,10.6433,10.634,10.634,6400.0
2013-10-24 11:05:00,11.46,11.47,11.46,11.47,16800.0,10.6433,10.6526,10.6433,10.6526,16800.0
2013-10-24 11:10:00,11.47,11.47,11.47,11.47,12800.0,10.6526,10.6526,10.6526,10.6526,12800.0
2013-10-24 11:15:00,11.47,11.48,11.47,11.47,7200.0,10.6526,10.6619,10.6526,10.6526,7200.0
2013-10-24 11:20:00,11.47,11.47,11.47,11.47,800.0,10.6526,10.6526,10.6526,10.6526,800.0
2013-10-24 11:25:00,11.47,11.49,11.47,11.49,16000.0,10.6526,10.6712,10.6526,10.6712,16000.0
2013-10-24 11:30:00,11.49,11.49,11.48,11.48,19200.0,10.6712,10.6712,10.6619,10.6619,19200.0
2013-10-24 11:35:00,11.47,11.47,11.47,11.47,2400.0,10.6526,10.6526,10.6526,10.6526,2400.0
2013-10-24 11:40:00,11.49,11.49,11.47,11.47,4800.0,10.6712,10.6712,10.6526,10.6526,4800.0
2013-10-24 11:45:00,11.47,11.49,11.47,11.49,16000.0,10.6526,10.6712,10.6526,10.6712,16000.0
2013-10-24 11:50:00,11.49,11.49,11.48,11.48,8000.0,10.6712,10.6712,10.6619,10.6619,8000.0
2013-10-24 11:55:00,11.48,11.48,11.48,11.48,3200.0,10.6619,10.6619,10.6619,10.6619,3200.0
2013-10-24 12:00:00,11.48,11.48,11.46,11.46,16800.0,10.6619,10.6619,10.6433,10.6433,16800.0
2013-10-24 12:05:00,11.47,11.47,11.47,11.47,1600.0,10.6526,10.6526,10.6526,10.6526,1600.0
2013-10-24 12:10:00,11.48,11.48,11.48,11.48,800.0,10.6619,10.6619,10.6619,10.6619,800.0
2013-10-24 12:15:00,11.48,11.48,11.47,11.47,2400.0,10.6619,10.6619,10.6526,10.6526,2400.0
2013-10-24 12:20:00,11.47,11.49,11.47,11.49,1600.0,10.6526,10.6712,10.6526,10.6712,1600.0
2013-10-24 12:25:00,11.49,11.49,11.48,11.48,3200.0,10.6712,10.6712,10.6619,10.6619,3200.0
2013-10-24 12:30:00,11.47,11.47,11.45,11.45,8000.0,10.6526,10.6526,10.634,10.634,8000.0
2013-10-24 12:35:00,11.45,11.45,11.45,11.45,4000.0,10.634,10.634,10.634,10.634,4000.0
2013-10-24 12:40:00,11.44,11.45,11.44,11.45,1600.0,10.6247,10.634,10.6247,10.634,1600.0
2013-10-24 12:45:00,11.45,11.45,11.45,11.45,0.0,10.634,10.634,10.634,10.634,0.0
2013-10-24 12:50:00,11.45,11.45,11.45,11.45,0.0,10.634,10.634,10.634,10.634,0.0
2013-10-24 12:55:00,11.48,11.5,11.48,11.5,13600.0,10.6619,10.6805,10.6619,10.6805,13600.0
2013-10-24 13:00:00,11.49,11.49,11.49,11.49,4000.0,10.6712,10.6712,10.6712,10.6712,4000.0
2013-10-24 13:05:00,11.5,11.5,11.5,11.5,7200.0,10.6805,10.6805,10.6805,10.6805,7200.0
2013-10-24 13:10:00,11.5,11.5,11.5,11.5,0.0,10.6805,10.6805,10.6805,10.6805,0.0
2013-10-24 13:15:00,11.48,11.48,11.47,11.47,19200.0,10.6619,10.6619,10.6526,10.6526,19200.0
2013-10-24 13:20:00,11.49,11.49,11.49,11.49,15200.0,10.6712,10.6712,10.6712,10.6712,15200.0
2013-10-24 13:25:00,11.48,11.49,11.48,11.49,4000.0,10.6619,10.6712,10.6619,10.6712,4000.0
2013-10-24 13:30:00,11.5,11.5,11.49,11.49,6400.0,10.6805,10.6805,10.6712,10.6712,6400.0
2013-10-24 13:35:00,11.49,11.49,11.49,11.49,3200.0,10.6712,10.6712,10.6712,10.6712,3200.0
2013-10-24 13:40:00,11.5,11.5,11.5,11.5,34400.0,10.6805,10.6805,10.6805,10.6805,34400.0
2013-10-24 13:45:00,11.5,11.5,11.5,11.5,0.0,10.6805,10.6805,10.6805,10.6805,0.0
2013-10-24 13:50:00,11.5,11.5,11.49,11.49,3200.0,10.6805,10.6805,10.6712,10.6712,3200.0
2013-10-24 13:55:00,11.5,11.5,11.5,11.5,1600.0,10.6805,10.6805,10.6805,10.6805,1600.0
2013-10-24 14:00:00,11.48,11.48,11.48,11.48,17600.0,10.6619,10.6619,10.6619,10.6619,17600.0
2013-10-24 14:05:00,11.49,11.49,11.49,11.49,8000.0,10.6712,10.6712,10.6712,10.6712,8000.0
2013-10-24 14:10:00,11.49,11.49,11.49,11.49,0.0,10.6712,10.6712,10.6712,10.6712,0.0
2013-10-24 14:15:00,11.49,11.51,11.49,11.51,10400.0,10.6712,10.6898,10.6712,10.6898,10400.0
2013-10-24 14:20:00,11.51,11.51,11.51,11.51,4800.0,10.6898,10.6898,10.6898,10.6898,4800.0
2013-10-24 14:25:00,11.52,11.53,11.52,11.53,6400.0,10.699,10.7083,10.699,10.7083,6400.0
2013-10-24 14:30:00,11.51,11.52,11.51,11.51,7200.0,10.6898,10.699,10.6898,10.6898,7200.0
2013-10-24 14:35:00,11.53,11.53,11.52,11.52,24000.0,10.7083,10.7083,10.699,10.699,24000.0
2013-10-24 14:40:00,11.52,11.53,11.52,11.53,8800.0,10.699,10.7083,10.699,10.7083,8800.0
2013-10-24 14:45:00,11.52,11.54,11.52,11.54,12000.0,10.699,10.7176,10.699,10.7176,12000.0
2013-10-24 14:50:00,11.53,11.54,11.53,11.54,3200.0,10.7083,10.7176,10.7083,10.7176,3200.0
2013-10-24 14:55:00,11.54,11.55,11.54,11.55,55200.0,10.7176,10.7269,10.7176,10.7269,55200.0
2013-10-24 15:00:00,11.54,11.54,11.54,11.54,15200.0,10.7176,10.7176,10.7176,10.7176,15200.0
2013-10-24 15:05:00,11.53,11.54,11.53,11.53,25600.0,10.7083,10.7176,10.7083,10.7083,25600.0
2013-10-24 15:10:00,11.53,11.53,11.52,11.53,16800.0,10.7083,10.7083,10.699,10.7083,16800.0
2013-10-24 15:15:00,11.53,11.53,11.52,11.52,67200.0,10.7083,10.7083,10.699,10.699,67200.0
2013-10-24 15:20:00,11.52,11.52,11.52,11.52,800.0,10.699,10.699,10.699,10.699,800.0
2013-10-24 15:25:00,11.52,11.53,11.51,11.51,13600.0,10.699,10.7083,10.6898,10.6898,13600.0
2013-10-24 15:30:00,11.52,11.52,11.49,11.49,37600.0,10.699,10.699,10.6712,10.6712,37600.0
2013-10-24 15:35:00,11.5,11.51,11.5,11.5,20800.0,10.6805,10.6898,10.6805,10.6805,20800.0
2013-10-24 15:40:00,11.5,11.5,11.5,11.5,800.0,10.6805,10.6805,10.6805,10.6805,800.0
2013-10-24 15:45:00,11.49,11.5,11.49,11.49,11200.0,10.6712,10.6805,10.6712,10.6712,11200.0
2013-10-24 15:50:00,11.5,11.51,11.49,11.5,122400.0,10.6805,10.6898,10.6712,10.6805,122400.0
2013-10-24 15:55:00,11.5,11.53,11.5,11.5,80800.0,10.6805,10.7083,10.6805,10.6805,80800.0
2013-10-25 09:30:00,11.55,11.55,11.52,11.55,36800.0,10.7269,10.7269,10.699,10.7269,36800.0
2013-10-25 09:35:00,11.57,11.58,11.55,11.57,48000.0,10.7455,10.7548,10.7269,10.7455,48000.0
2013-10-25 09:40:00,11.57,11.59,11.56,11.56,36000.0,10.7455,10.7641,10.7362,10.7362,36000.0
2013-10-25 09:45:00,11.56,11.58,11.54,11.55,24800.0,10.7362,10.7548,10.7176,10.7269,24800.0
2013-10-25 09:50:00,11.55,11.57,11.55,11.57,13600.0,10.7269,10.7455,10.7269,10.7455,13600.0
2013-10-25 09:55:00,11.54,11.58,11.54,11.58,12000.0,10.7176,10.7548,10.7176,10.7548,12000.0
2013-10-25 10:00:00,11.59,11.62,11.59,11.6,19200.0,10.7641,10.7919,10.7641,10.7733,19200.0
2013-10-25 10:05:00,11.59,11.6,11.59,11.6,5600.0,10.7641,10.7733,10.7641,10.7733,5600.0
2013-10-25 10:10:00,11.6,11.6,11.57,11.58,9600.0,10.7733,10.7733,10.7455,10.7548,9600.0
2013-10-25 10:15:00,11.57,11.57,11.57,11.57,1600.0,10.7455,10.7455,10.7455,10.7455,1600.0
2013-10-25 10:20:00,11.57,11.57,11.54,11.55,49600.0,10.7455,10.7455,10.7176,10.7269,49600.0
2013-10-25 10:25:00,11.55,11.56,11.55,11.55,37600.0,10.7269,10.7362,10.7269,10.7269,37600.0
2013-10-25 10:30:00,11.55,11.55,11.52,11.53,36800.0,10.7269,10.7269,10.699,10.7083,36800.0
2013-10-25 10:35:00,11.53,11.55,11.52,11.54,27200.0,10.7083,10.7269,10.699,10.7176,27200.0
2013-10-25 10:40:00,11.54,11.54,11.51,11.53,43200.0,10.7176,10.7176,10.6898,10.7083,43200.0
2013-10-25 10:45:00,11.51,11.53,11.51,11.53,7200.0,10.6898,10.7083,10.6898,10.7083,7200.0
2013-10-25 10:50:00,11.56,11.56,11.55,11.55,24800.0,10.7362,10.7362,10.7269,10.7269,24800.0
2013-10-25 10:55:00,11.55,11.56,11.55,11.55,19200.0,10.7269,10.7362,10.7269,10.7269,19200.0
2013-10-25 11:00:00,11.56,11.56,11.55,11.56,12800.0,10.7362,10.7362,10.7269,10.7362,12800.0
2013-10-25 11:05:00,11.57,11.58,11.54,11.54,15200.0,10.7455,10.7548,10.7176,10.7176,15200.0
2013-10-25 11:10:00,11.55,11.56,11.55,11.56,8000.0,10.7269,10.7362,10.7269,10.7362,8000.0
2013-10-25 11:15:00,11.56,11.56,11.56,11.56,0.0,10.7362,10.7362,10.7362,10.7362,0.0
2013-10-25 11:20:00,11.56,11.56,11.56,11.56,0.0,10.7362,10.7362,10.7362,10.7362,0.0
2013-10-25 11:25:00,11.56,11.58,11.56,11.58,6400.0,10.7362,10.7548,10.7362,10.7548,6400.0
2013-10-25 11:30:00,11.58,11.6,11.58,11.59,44800.0,10.7548,10.7733,10.7548,10.7641,44800.0
2013-10-25 11:35:00,11.58,11.58,11.58,11.58,59200.0,10.7548,10.7548,10.7548,10.7548,59200.0
2013-10-25 11:40:00,11.58,11.58,11.58,11.58,800.0,10.7548,10.7548,10.7548,10.7548,800.0
2013-10-25 11:45:00,11.55,11.56,11.54,11.54,6400.0,10.7269,10.7362,10.7176,10.7176,6400.0
2013-10-25 11:50:00,11.54,11.54,11.54,11.54,0.0,10.7176,10.7176,10.7176,10.7176,0.0
2013-10-25 11:55:00,11.54,11.55,11.53,11.54,21600.0,10.7176,10.7269,10.7083,10.7176,21600.0
2013-10-25 12:00:00,11.54,11.54,11.54,11.54,1600.0,10.7176,10.7176,10.7176,10.7176,1600.0
2013-10-25 12:05:00,11.54,11.54,11.54,11.54,0.0,10.7176,10.7176,10.7176,10.7176,0.0
2013-10-25 12:10:00,11.54,11.54,11.54,11.54,0.0,10.7176,10.7176,10.7176,10.7176,0.0
2013-10-25 12:15:00,11.54,11.54,11.54,11.54,7200.0,10.7176,10.7176,10.7176,10.7176,7200.0
2013-10-25 12:20:00,11.55,11.55,11.55,11.55,800.0,10.7269,10.7269,10.7269,10.7269,800.0
2013-10-25 12:25:00,11.55,11.55,11.55,11.55,800.0,10.7269,10.7269,10.7269,10.7269,800.0
2013-10-25 12:30:00,11.56,11.56,11.55,11.55,2400.0,10.7362,10.7362,10.7269,10.7269,2400.0
2013-10-25 12:35:00,11.57,11.57,11.57,11.57,8800.0,10.7455,10.7455,10.7455,10.7455,8800.0
2013-10-25 12:40:00,11.57,11.57,11.56,11.56,9600.0,10.7455,10.7455,10.7362,10.7362,9600.0
2013-10-25 12:45:00,11.56,11.57,11.56,11.57,5600.0,10.7362,10.7455,10.7362,10.7455,5600.0
2013-10-25 12:50:00,11.57,11.57,11.57,11.57,0.0,10.7455,10.7455,10.7455,10.7455,0.0
2013-10-25 12:55:00,11.56,11.56,11.56,11.56,800.0,10.7362,10.7362,10.7362,10.7362,800.0
2013-10-25 13:00:00,11.57,11.57,11.57,11.57,4000.0,10.7455,10.7455,10.7455,10.7455,4000.0
2013-10-25 13:05:00,11.56,11.56,11.56,11.56,7200.0,10.7362,10.7362,10.7362,10.7362,7200.0
2013-10-25 13:10:00,11.56,11.57,11.55,11.57,16800.0,10.7362,10.7455,10.7269,10.7455,16800.0
2013-10-25 13:15:00,11.58,11.58,11.57,11.57,131200.0,10.7548,10.7548,10.7455,10.7455,131200.0
2013-10-25 13:20:00,11.56,11.56,11.56,11.56,3200.0,10.7362,10.7362,10.7362,10.7362,3200.0
2013-10-25 13:25:00,11.57,11.57,11.57,11.57,16800.0,10.7455,10.7455,10.7455,10.7455,16800.0
2013-10-25 13:30:00,11.55,11.55,11.55,11.55,1600.0,10.7269,10.7269,10.7269,10.7269,1600.0
2013-10-25 13:35:00,11.55,11.55,11.55,11.55,800.0,10.7269,10.7269,10.7269,10.7269,800.0
2013-10-25 13:40:00,11.56,11.57,11.56,11.56,16000.0,10.7362,10.7455,10.7362,10.7362,16000.0
2013-10-25 13:45:00,11.56,11.56,11.56,11.56,0.0,10.7362,10.7362,10.7362,10.7362,0.0
2013-10-25 13:50:00,11.56,11.56,11.56,11.56,4800.0,10.7362,10.7362,10.7362,10.7362,4800.0
2013-10-25 13:55:00,11.56,11.56,11.56,11.56,8800.0,10.7362,10.7362,10.7362,10.7362,8800.0
2013-10-25 14:00:00,11.56,11.56,11.56,11.56,12800.0,10.7362,10.7362,10.7362,10.7362,12800.0
2013-10-25 14:05:00,11.58,11.58,11.58,11.58,3200.0,10.7548,10.7548,10.7548,10.7548,3200.0
2013-10-25 14:10:00,11.57,11.58,11.57,11.58,7200.0,10.7455,10.7548,10.7455,10.7548,7200.0
2013-10-25 14:15:00,11.58,11.59,11.58,11.59,8000.0,10.7548,10.7641,10.7548,10.7641,8000.0
2013-10-25 14:20:00,11.58,11.58,11.58,11.58,800.0,10.7548,10.7548,10.7548,10.7548,800.0
2013-10-25 14:25:00,11.58,11.58,11.58,11.58,12800.0,10.7548,10.7548,10.7548,10.7548,12800.0
2013-10-25 14:30:00,11.58,11.58,11.58,11.58,0.0,10.7548,10.7548,10.7548,10.7548,0.0
2013-10-25 14:35:00,11.57,11.57,11.57,11.57,4800.0,10.7455,10.7455,10.7455,10.7455,4800.0
2013-10-25 14:40:00,11.57,11.57,11.57,11.57,0.0,10.7455,10.7455,10.7455,10.7455,0.0
2013-10-25 14:45:00,11.57,11.57,11.57,11.57,0.0,10.7455,10.7455,10.7455,10.7455,0.0
2013-10-25 14:50:00,11.56,11.56,11.56,11.56,4000.0,10.7362,10.7362,10.7362,10.7362,4000.0
2013-10-25 14:55:00,11.57,11.57,11.57,11.57,24800.0,10.7455,10.7455,10.7455,10.7455,24800.0
2013-10-25 15:00:00,11.57,11.57,11.56,11.57,5600.0,10.7455,10.7455,10.7362,10.7455,5600.0
2013-10-25 15:05:00,11.56,11.56,11.56,11.56,8000.0,10.7362,10.7362,10.7362,10.7362,8000.0
2013-10-25 15:10:00,11.56,11.56,11.56,11.56,0.0,10.7362,10.7362,10.7362,10.7362,0.0
2013-10-25 15:15:00,11.56,11.56,11.56,11.56,800.0,10.7362,10.7362,10.7362,10.7362,800.0
2013-10-25 15:20:00,11.56,11.56,11.55,11.56,13600.0,10.7362,10.7362,10.7269,10.7362,13600.0
2013-10-25 15:25:00,11.56,11.56,11.56,11.56,0.0,10.7362,10.7362,10.7362,10.7362,0.0
2013-10-25 15:30:00,11.57,11.58,11.57,11.58,19200.0,10.7455,10.7548,10.7455,10.7548,19200.0
2013-10-25 15:35:00,11.58,11.58,11.58,11.58,14400.0,10.7548,10.7548,10.7548,10.7548,14400.0
2013-10-25 15:40:00,11.58,11.59,11.58,11.59,12000.0,10.7548,10.7641,10.7548,10.7641,12000.0
2013-10-25 15:45:00,11.6,11.62,11.59,11.61,99200.0,10.7733,10.7919,10.7641,10.7826,99200.0
2013-10-25 15:50:00,11.61,11.62,11.6,11.6,159200.0,10.7826,10.7919,10.7733,10.7733,159200.0
2013-10-25 15:55:00,11.61,11.64,11.61,11.64,104800.0,10.7826,10.8105,10.7826,10.8105,104800.0
2013-10-28 09:30:00,11.61,11.61,11.58,11.58,105600.0,10.7826,10.7826,10.7548,10.7548,105600.0
2013-10-28 09:35:00,11.57,11.61,11.57,11.6,77600.0,10.7455,10.7826,10.7455,10.7733,77600.0
2013-10-28 09:40:00,11.58,11.59,11.58,11.58,43200.0,10.7548,10.7641,10.7548,10.7548,43200.0
2013-10-28 09:45:00,11.62,11.63,11.61,11.62,29600.0,10.7919,10.8012,10.7826,10.7919,29600.0
2013-10-28 09:50:00,11.6,11.61,11.58,11.61,21600.0,10.7733,10.7826,10.7548,10.7826,21600.0
2013-10-28 09:55:00,11.61,11.62,11.61,11.61,64800.0,10.7826,10.7919,10.7826,10.7826,64800.0
2013-10-28 10:00:00,11.59,11.61,11.59,11.61,12800.0,10.7641,10.7826,10.7641,10.7826,12800.0
2013-10-28 10:05:00,11.6,11.61,11.6,11.61,27200.0,10.7733,10.7826,10.7733,10.7826,27200.0
2013-10-28 10:10:00,11.62,11.64,11.62,11.63,60800.0,10.7919,10.8105,10.7919,10.8012,60800.0
2013-10-28 10:15:00,11.63,11.66,11.63,11.64,34400.0,10.8012,10.8291,10.8012,10.8105,34400.0
2013-10-28 10:20:00,11.65,11.65,11.63,11.63,24000.0,10.8198,10.8198,10.8012,10.8012,24000.0
2013-10-28 10:25:00,11.63,11.64,11.63,11.63,5600.0,10.8012,10.8105,10.8012,10.8012,5600.0
2013-10-28 10:30:00,11.63,11.63,11.61,11.61,10400.0,10.8012,10.8012,10.7826,10.7826,10400.0
2013-10-28 10:35:00,11.61,11.63,11.61,11.63,9600.0,10.7826,10.8012,10.7826,10.8012,9600.0
2013-10-28 10:40:00,11.63,11.63,11.63,11.63,0.0,10.8012,10.8012,10.8012,10.8012,0.0
2013-10-28 10:45:00,11.62,11.62,11.62,11.62,7200.0,10.7919,10.7919,10.7919,10.7919,7200.0
2013-10-28 10:50:00,11.63,11.63,11.59,11.59,22400.0,10.8012,10.8012,10.7641,10.7641,22400.0
2013-10-28 10:55:00,11.6,11.6,11.56,11.56,20800.0,10.7733,10.7733,10.7362,10.7362,20800.0
2013-10-28 11:00:00,11.56,11.59,11.56,11.59,10400.0,10.7362,10.7641,10.7362,10.7641,10400.0
2013-10-28 11:05:00,11.59,11.59,11.58,11.58,36800.0,10.7641,10.7641,10.7548,10.7548,36800.0
2013-10-28 11:10:00,11.59,11.59,11.59,11.59,1600.0,10.7641,10.7641,10.7641,10.7641,1600.0
2013-10-28 11:15:00,11.59,11.59,11.59,11.59,12000.0,10.7641,10.7641,10.7641,10.7641,12000.0
2013-10-28 11:20:00,11.57,11.57,11.57,11.57,4800.0,10.7455,10.7455,10.7455,10.7455,4800.0
2013-10-28 11:25:00,11.58,11.61,11.58,11.61,8800.0,10.7548,10.7826,10.7548,10.7826,8800.0
2013-10-28 11:30:00,11.6,11.61,11.6,11.6,4000.0,10.7733,10.7826,10.7733,10.7733,4000.0
2013-10-28 11:35:00,11.61,11.61,11.61,11.61,1600.0,10.7826,10.7826,10.7826,10.7826,1600.0
2013-10-28 11:40:00,11.6,11.6,11.6,11.6,1600.0,10.7733,10.7733,10.7733,10.7733,1600.0
2013-10-28 11:45:00,11.61,11.61,11.61,11.61,2400.0,10.7826,10.7826,10.7826,10.7826,2400.0
2013-10-28 11:50:00,11.61,11.61,11.61,11.61,1600.0,10.7826,10.7826,10.7826,10.7826,1600.0
2013-10-28 11:55:00,11.63,11.63,11.63,11.63,4800.0,10.8012,10.8012,10.8012,10.8012,4800.0
2013-10-28 12:00:00,11.63,11.63,11.63,11.63,0.0,10.8012,10.8012,10.8012,10.8012,0.0
2013-10-28 12:05:00,11.63,11.64,11.63,11.63,19200.0,10.8012,10.8105,10.8012,10.8012,19200.0
2013-10-28 12:10:00,11.64,11.64,11.64,11.64,11200.0,10.8105,10.8105,10.8105,10.8105,11200.0
2013-10-28 12:15:00,11.64,11.64,11.64,11.64,0.0,10.8105,10.8105,10.8105,10.8105,0.0
2013-10-28 12:20:00,11.65,11.65,11.65,11.65,39200.0,10.8198,10.8198,10.8198,10.8198,39200.0
2013-10-28 12:25:00,11.65,11.66,11.65,11.65,8800.0,10.8198,10.8291,10.8198,10.8198,8800.0
2013-10-28 12:30:00,11.65,11.65,11.64,11.64,3200.0,10.8198,10.8198,10.8105,10.8105,3200.0
2013-10-28 12:35:00,11.64,11.64,11.64,11.64,800.0,10.8105,10.8105,10.8105,10.8105,800.0
2013-10-28 12:40:00,11.65,11.65,11.64,11.65,5600.0,10.8198,10.8198,10.8105,10.8198,5600.0
2013-10-28 12:45:00,11.66,11.68,11.66,11.68,17600.0,10.8291,10.8476,10.8291,10.8476,17600.0
2013-10-28 12:50:00,11.68,11.68,11.68,11.68,1600.0,10.8476,10.8476,10.8476,10.8476,1600.0
2013-10-28 12:55:00,11.68,11.68,11.68,11.68,800.0,10.8476,10.8476,10.8476,10.8476,800.0
2013-10-28 13:00:00,11.68,11.68,11.68,11.68,800.0,10.8476,10.8476,10.8476,10.8476,800.0
2013-10-28 13:05:00,11.68,11.68,11.68,11.68,0.0,10.8476,10.8476,10.8476,10.8476,0.0
2013-10-28 13:10:00,11.68,11.69,11.68,11.69,16800.0,10.8476,10.8569,10.8476,10.8569,16800.0
2013-10-28 13:15:00,11.68,11.68,11.68,11.68,5600.0,10.8476,10.8476,10.8476,10.8476,5600.0
2013-10-28 13:20:00,11.69,11.69,11.69,11.69,3200.0,10.8569,10.8569,10.8569,10.8569,3200.0
2013-10-28 13:25:00,11.69,11.69,11.68,11.68,8800.0,10.8569,10.8569,10.8476,10.8476,8800.0
2013-10-28 13:30:00,11.69,11.69,11.68,11.68,2400.0,10.8569,10.8569,10.8476,10.8476,2400.0
2013-10-28 13:35:00,11.68,11.68,11.68,11.68,1600.0,10.8476,10.8476,10.8476,10.8476,1600.0
2013-10-28 13:40:00,11.68,11.68,11.68,11.68,800.0,10.8476,10.8476,10.8476,10.8476,800.0
2013-10-28 13:45:00,11.69,11.69,11.69,11.69,800.0,10.8569,10.8569,10.8569,10.8569,800.0
2013-10-28 13:50:00,11.69,11.69,11.69,11.69,0.0,10.8569,10.8569,10.8569,10.8569,0.0
2013-10-28 13:55:00,11.68,11.68,11.68,11.68,1600.0,10.8476,10.8476,10.8476,10.8476,1600.0
2013-10-28 14:00:00,11.69,11.69,11.69,11.69,800.0,10.8569,10.8569,10.8569,10.8569,800.0
2013-10-28 14:05:00,11.69,11.69,11.69,11.69,1600.0,10.8569,10.8569,10.8569,10.8569,1600.0
2013-10-28 14:10:00,11.67,11.67,11.67,11.67,8800.0,10.8384,10.8384,10.8384,10.8384,8800.0
2013-10-28 14:15:00,11.68,11.68,11.68,11.68,4800.0,10.8476,10.8476,10.8476,10.8476,4800.0
2013-10-28 14:20:00,11.69,11.69,11.69,11.69,2400.0,10.8569,10.8569,10.8569,10.8569,2400.0
2013-10-28 14:25:00,11.69,11.7,11.69,11.7,4000.0,10.8569,10.8662,10.8569,10.8662,4000.0
2013-10-28 14:30:00,11.7,11.7,11.69,11.7,14400.0,10.8662,10.8662,10.8569,10.8662,14400.0
2013-10-28 14:35:00,11.69,11.69,11.69,11.69,20800.0,10.8569,10.8569,10.8569,10.8569,20800.0
2013-10-28 14:40:00,11.7,11.7,11.69,11.7,17600.0,10.8662,10.8662,10.8569,10.8662,17600.0
2013-10-28 14:45:00,11.7,11.7,11.69,11.69,3200.0,10.8662,10.8662,10.8569,10.8569,3200.0
2013-10-28 14:50:00,11.69,11.69,11.69,11.69,0.0,10.8569,10.8569,10.8569,10.8569,0.0
2013-10-28 14:55:00,11.68,11.69,11.68,11.69,4800.0,10.8476,10.8569,10.8476,10.8569,4800.0
2013-10-28 15:00:00,11.68,11.68,11.67,11.67,16000.0,10.8476,10.8476,10.8384,10.8384,16000.0
2013-10-28 15:05:00,11.67,11.67,11.65,11.65,21600.0,10.8384,10.8384,10.8198,10.8198,21600.0
2013-10-28 15:10:00,11.66,11.66,11.66,11.66,10400.0,10.8291,10.8291,10.8291,10.8291,10400.0
2013-10-28 15:15:00,11.65,11.65,11.64,11.64,19200.0,10.8198,10.8198,10.8105,10.8105,19200.0
2013-10-28 15:20:00,11.64,11.65,11.64,11.65,4000.0,10.8105,10.8198,10.8105,10.8198,4000.0
2013-10-28 15:25:00,11.65,11.65,11.65,11.65,19200.0,10.8198,10.8198,10.8198,10.8198,19200.0
2013-10-28 15:30:00,11.64,11.65,11.64,11.65,3200.0,10.8105,10.8198,10.8105,10.8198,3200.0
2013-10-28 15:35:00,11.63,11.64,11.63,11.64,6400.0,10.8012,10.8105,10.8012,10.8105,6400.0
2013-10-28 15:40:00,11.63,11.63,11.62,11.62,19200.0,10.8012,10.8012,10.7919,10.7919,19200.0
2013-10-28 15:45:00,11.62,11.62,11.6,11.61,27200.0,10.7919,10.7919,10.7733,10.7826,27200.0
2013-10-28 15:50:00,11.6,11.62,11.6,11.61,34400.0,10.7733,10.7919,10.7733,10.7826,34400.0
2013-10-28 15:55:00,11.61,11.64,11.61,11.64,28800.0,10.7826,10.8105,10.7826,10.8105,28800.0
2013-10-29 09:30:00,11.72,11.76,11.7,11.76,136800.0,10.8848,10.9219,10.8662,10.9219,136800.0
2013-10-29 09:35:00,11.78,11.78,11.74,11.75,110400.0,10.9405,10.9405,10.9034,10.9127,110400.0
2013-10-29 09:40:00,11.74,11.76,11.74,11.75,16000.0,10.9034,10.9219,10.9034,10.9127,16000.0
2013-10-29 09:45:00,11.76,11.77,11.75,11.76,56000.0,10.9219,10.9312,10.9127,10.9219,56000.0
2013-10-29 09:50:00,11.77,11.79,11.74,11.74,73600.0,10.9312,10.9498,10.9034,10.9034,73600.0
2013-10-29 09:55:00,11.76,11.77,11.76,11.76,6400.0,10.9219,10.9312,10.9219,10.9219,6400.0
2013-10-29 10:00:00,11.72,11.74,11.72,11.74,12000.0,10.8848,10.9034,10.8848,10.9034,12000.0
2013-10-29 10:05:00,11.71,11.72,11.7,11.7,17600.0,10.8755,10.8848,10.8662,10.8662,17600.0
2013-10-29 10:10:00,11.72,11.72,11.72,11.72,8800.0,10.8848,10.8848,10.8848,10.8848,8800.0
2013-10-29 10:15:00,11.72,11.73,11.72,11.73,29600.0,10.8848,10.8941,10.8848,10.8941,29600.0
2013-10-29 10:20:00,11.74,11.74,11.72,11.73,16000.0,10.9034,10.9034,10.8848,10.8941,16000.0
2013-10-29 10:25:00,11.74,11.75,11.74,11.75,1600.0,10.9034,10.9127,10.9034,10.9127,1600.0
2013-10-29 10:30:00,11.75,11.77,11.75,11.76,14400.0,10.9127,10.9312,10.9127,10.9219,14400.0
2013-10-29 10:35:00,11.77,11.77,11.76,11.76,12800.0,10.9312,10.9312,10.9219,10.9219,12800.0
2013-10-29 10:40:00,11.76,11.76,11.74,11.74,6400.0,10.9219,10.9219,10.9034,10.9034,6400.0
2013-10-29 10:45:00,11.75,11.75,11.74,11.74,6400.0,10.9127,10.9127,10.9034,10.9034,6400.0
2013-10-29 10:50:00,11.73,11.73,11.73,11.73,1600.0,10.8941,10.8941,10.8941,10.8941,1600.0
2013-10-29 10:55:00,11.72,11.73,11.72,11.73,3200.0,10.8848,10.8941,10.8848,10.8941,3200.0
2013-10-29 11:00:00,11.73,11.74,11.73,11.74,70400.0,10.8941,10.9034,10.8941,10.9034,70400.0
2013-10-29 11:05:00,11.76,11.76,11.75,11.76,2400.0,10.9219,10.9219,10.9127,10.9219,2400.0
2013-10-29 11:10:00,11.76,11.76,11.76,11.76,2400.0,10.9219,10.9219,10.9219,10.9219,2400.0
2013-10-29 11:15:00,11.76,11.77,11.76,11.76,10400.0,10.9219,10.9312,10.9219,10.9219,10400.0
2013-10-29 11:20:00,11.75,11.76,11.75,11.76,12800.0,10.9127,10.9219,10.9127,10.9219,12800.0
2013-10-29 11:25:00,11.75,11.75,11.75,11.75,5600.0,10.9127,10.9127,10.9127,10.9127,5600.0
2013-10-29 11:30:00,11.75,11.75,11.75,11.75,8000.0,10.9127,10.9127,10.9127,10.9127,8000.0
2013-10-29 11:35:00,11.75,11.75,11.74,11.74,18400.0,10.9127,10.9127,10.9034,10.9034,18400.0
2013-10-29 11:40:00,11.75,11.75,11.75,11.75,8800.0,10.9127,10.9127,10.9127,10.9127,8800.0
2013-10-29 11:45:00,11.75,11.75,11.75,11.75,2400.0,10.9127,10.9127,10.9127,10.9127,2400.0
2013-10-29 11:50:00,11.77,11.77,11.76,11.76,2400.0,10.9312,10.9312,10.9219,10.9219,2400.0
2013-10-29 11:55:00,11.76,11.76,11.76,11.76,1600.0,10.9219,10.9219,10.9219,10.9219,1600.0
2013-10-29 12:00:00,11.78,11.78,11.78,11.78,3200.0,10.9405,10.9405,10.9405,10.9405,3200.0
2013-10-29 12:05:00,11.78,11.79,11.78,11.79,34400.0,10.9405,10.9498,10.9405,10.9498,34400.0
2013-10-29 12:10:00,11.8,11.81,11.79,11.81,30400.0,10.9591,10.9684,10.9498,10.9684,30400.0
2013-10-29 12:15:00,11.81,11.83,11.81,11.83,10400.0,10.9684,10.987,10.9684,10.987,10400.0
2013-10-29 12:20:00,11.82,11.83,11.82,11.82,28800.0,10.9777,10.987,10.9777,10.9777,28800.0
2013-10-29 12:25:00,11.82,11.84,11.82,11.83,14400.0,10.9777,10.9962,10.9777,10.987,14400.0
2013-10-29 12:30:00,11.83,11.84,11.83,11.84,9600.0,10.987,10.9962,10.987,10.9962,9600.0
2013-10-29 12:35:00,11.84,11.84,11.83,11.83,31200.0,10.9962,10.9962,10.987,10.987,31200.0
2013-10-29 12:40:00,11.84,11.84,11.83,11.83,9600.0,10.9962,10.9962,10.987,10.987,9600.0
2013-10-29 12:45:00,11.83,11.84,11.83,11.84,63200.0,10.987,10.9962,10.987,10.9962,63200.0
2013-10-29 12:50:00,11.84,11.86,11.84,11.86,13600.0,10.9962,11.0148,10.9962,11.0148,13600.0
2013-10-29 12:55:00,11.84,11.84,11.84,11.84,12000.0,10.9962,10.9962,10.9962,10.9962,12000.0
2013-10-29 13:00:00,11.84,11.85,11.84,11.85,4000.0,10.9962,11.0055,10.9962,11.0055,4000.0
2013-10-29 13:05:00,11.86,11.87,11.85,11.85,26400.0,11.0148,11.0241,11.0055,11.0055,26400.0
2013-10-29 13:10:00,11.85,11.85,11.85,11.85,7200.0,11.0055,11.0055,11.0055,11.0055,7200.0
2013-10-29 13:15:00,11.84,11.85,11.84,11.85,34400.0,10.9962,11.0055,10.9962,11.0055,34400.0
2013-10-29 13:20:00,11.85,11.85,11.85,11.85,4000.0,11.0055,11.0055,11.0055,11.0055,4000.0
2013-10-29 13:25:00,11.83,11.84,11.83,11.83,49600.0,10.987,10.9962,10.987,10.987,49600.0
2013-10-29 13:30:00,11.83,11.84,11.82,11.84,11200.0,10.987,10.9962,10.9777,10.9962,11200.0
2013-10-29 13:35:00,11.84,11.84,11.84,11.84,0.0,10.9962,10.9962,10.9962,10.9962,0.0
2013-10-29 13:40:00,11.84,11.84,11.84,11.84,6400.0,10.9962,10.9962,10.9962,10.9962,6400.0
2013-10-29 13:45:00,11.84,11.85,11.84,11.84,8000.0,10.9962,11.0055,10.9962,10.9962,8000.0
2013-10-29 13:50:00,11.84,11.84,11.84,11.84,0.0,10.9962,10.9962,10.9962,10.9962,0.0
2013-10-29 13:55:00,11.83,11.83,11.83,11.83,1600.0,10.987,10.987,10.987,10.987,1600.0
2013-10-29 14:00:00,11.85,11.87,11.84,11.87,21600.0,11.0055,11.0241,10.9962,11.0241,21600.0
2013-10-29 14:05:00,11.86,11.87,11.86,11.87,4800.0,11.0148,11.0241,11.0148,11.0241,4800.0
2013-10-29 14:10:00,11.87,11.87,11.87,11.87,4000.0,11.0241,11.0241,11.0241,11.0241,4000.0
2013-10-29 14:15:00,11.85,11.85,11.85,11.85,4800.0,11.0055,11.0055,11.0055,11.0055,4800.0
2013-10-29 14:20:00,11.85,11.85,11.85,11.85,2400.0,11.0055,11.0055,11.0055,11.0055,2400.0
2013-10-29 14:25:00,11.85,11.85,11.85,11.85,0.0,11.0055,11.0055,11.0055,11.0055,0.0
2013-10-29 14:30:00,11.86,11.86,11.86,11.86,1600.0,11.0148,11.0148,11.0148,11.0148,1600.0
2013-10-29 14:35:00,11.86,11.86,11.86,11.86,0.0,11.0148,11.0148,11.0148,11.0148,0.0
2013-10-29 14:40:00,11.86,11.86,11.86,11.86,800.0,11.0148,11.0148,11.0148,11.0148,800.0
2013-10-29 14:45:00,11.87,11.87,11.87,11.87,9600.0,11.0241,11.0241,11.0241,11.0241,9600.0
2013-10-29 14:50:00,11.86,11.86,11.86,11.86,4800.0,11.0148,11.0148,11.0148,11.0148,4800.0
2013-10-29 14:55:00,11.85,11.85,11.85,11.85,800.0,11.0055,11.0055,11.0055,11.0055,800.0
2013-10-29 15:00:00,11.85,11.85,11.83,11.84,16800.0,11.0055,11.0055,10.987,10.9962,16800.0
2013-10-29 15:05:00,11.84,11.84,11.84,11.84,0.0,10.9962,10.9962,10.9962,10.9962,0.0
2013-10-29 15:10:00,11.84,11.84,11.84,11.84,2400.0,10.9962,10.9962,10.9962,10.9962,2400.0
2013-10-29 15:15:00,11.84,11.84,11.84,11.84,12000.0,10.9962,10.9962,10.9962,10.9962,12000.0
2013-10-29 15:20:00,11.84,11.84,11.83,11.84,34400.0,10.9962,10.9962,10.987,10.9962,34400.0
2013-10-29 15:25:00,11.84,11.84,11.84,11.84,3200.0,10.9962,10.9962,10.9962,10.9962,3200.0
2013-10-29 15:30:00,11.84,11.84,11.83,11.83,1600.0,10.9962,10.9962,10.987,10.987,1600.0
2013-10-29 15:35:00,11.84,11.86,11.83,11.85,18400.0,10.9962,11.0148,10.987,11.0055,18400.0
2013-10-29 15:40:00,11.86,11.86,11.85,11.86,2400.0,11.0148,11.0148,11.0055,11.0148,2400.0
2013-10-29 15:45:00,11.85,11.86,11.85,11.85,45600.0,11.0055,11.0148,11.0055,11.0055,45600.0
2013-10-29 15:50:00,11.85,11.87,11.85,11.87,86400.0,11.0055,11.0241,11.0055,11.0241,86400.0
2013-10-29 15:55:00,11.87,11.89,11.86,11.89,124000.0,11.0241,11.0427,11.0148,11.0427,124000.0
2013-10-30 09:30:00,11.94,11.98,11.93,11.97,220000.0,11.0891,11.1263,11.0798,11.117,220000.0
2013-10-30 09:35:00,11.97,11.97,11.91,11.91,49600.0,11.117,11.117,11.0613,11.0613,49600.0
2013-10-30 09:40:00,11.91,11.92,11.88,11.92,40000.0,11.0613,11.0705,11.0334,11.0705,40000.0
2013-10-30 09:45:00,11.92,11.92,11.91,11.92,26400.0,11.0705,11.0705,11.0613,11.0705,26400.0
2013-10-30 09:50:00,11.93,11.93,11.9,11.9,8800.0,11.0798,11.0798,11.052,11.052,8800.0
2013-10-30 09:55:00,11.91,11.91,11.9,11.91,7200.0,11.0613,11.0613,11.052,11.0613,7200.0
2013-10-30 10:00:00,11.9,11.91,11.9,11.9,23200.0,11.052,11.0613,11.052,11.052,23200.0
2013-10-30 10:05:00,11.9,11.91,11.88,11.88,30400.0,11.052,11.0613,11.0334,11.0334,30400.0
2013-10-30 10:10:00,11.88,11.89,11.88,11.89,68800.0,11.0334,11.0427,11.0334,11.0427,68800.0
2013-10-30 10:15:00,11.89,11.9,11.89,11.9,20800.0,11.0427,11.052,11.0427,11.052,20800.0
2013-10-30 10:20:00,11.89,11.9,11.89,11.9,4000.0,11.0427,11.052,11.0427,11.052,4000.0
2013-10-30 10:25:00,11.9,11.9,11.9,11.9,10400.0,11.052,11.052,11.052,11.052,10400.0
2013-10-30 10:30:00,11.9,11.9,11.89,11.89,11200.0,11.052,11.052,11.0427,11.0427,11200.0
2013-10-30 10:35:00,11.9,11.9,11.87,11.88,29600.0,11.052,11.052,11.0241,11.0334,29600.0
2013-10-30 10:40:00,11.87,11.9,11.87,11.9,16000.0,11.0241,11.052,11.0241,11.052,16000.0
2013-10-30 10:45:00,11.9,11.9,11.9,11.9,1600.0,11.052,11.052,11.052,11.052,1600.0
2013-10-30 10:50:00,11.9,11.91,11.9,11.9,12800.0,11.052,11.0613,11.052,11.052,12800.0
2013-10-30 10:55:00,11.88,11.9,11.88,11.9,2400.0,11.0334,11.052,11.0334,11.052,2400.0
2013-10-30 11:00:00,11.91,11.91,11.9,11.9,3200.0,11.0613,11.0613,11.052,11.052,3200.0
2013-10-30 11:05:00,11.91,11.91,11.91,11.91,800.0,11.0613,11.0613,11.0613,11.0613,800.0
2013-10-30 11:10:00,11.9,11.9,11.89,11.89,3200.0,11.052,11.052,11.0427,11.0427,3200.0
2013-10-30 11:15:00,11.89,11.89,11.87,11.87,18400.0,11.0427,11.0427,11.0241,11.0241,18400.0
2013-10-30 11:20:00,11.86,11.87,11.84,11.84,33600.0,11.0148,11.0241,10.9962,10.9962,33600.0
2013-10-30 11:25:00,11.84,11.85,11.84,11.84,9600.0,10.9962,11.0055,10.9962,10.9962,9600.0
2013-10-30 11:30:00,11.84,11.84,11.83,11.84,29600.0,10.9962,10.9962,10.987,10.9962,29600.0
2013-10-30 11:35:00,11.82,11.82,11.82,11.82,14400.0,10.9777,10.9777,10.9777,10.9777,14400.0
2013-10-30 11:40:00,11.83,11.84,11.82,11.84,7200.0,10.987,10.9962,10.9777,10.9962,7200.0
2013-10-30 11:45:00,11.83,11.83,11.83,11.83,1600.0,10.987,10.987,10.987,10.987,1600.0
2013-10-30 11:50:00,11.82,11.82,11.81,11.82,24000.0,10.9777,10.9777,10.9684,10.9777,24000.0
2013-10-30 11:55:00,11.82,11.83,11.82,11.83,20000.0,10.9777,10.987,10.9777,10.987,20000.0
2013-10-30 12:00:00,11.82,11.83,11.82,11.83,10400.0,10.9777,10.987,10.9777,10.987,10400.0
2013-10-30 12:05:00,11.83,11.83,11.83,11.83,12800.0,10.987,10.987,10.987,10.987,12800.0
2013-10-30 12:10:00,11.84,11.85,11.84,11.84,9600.0,10.9962,11.0055,10.9962,10.9962,9600.0
2013-10-30 12:15:00,11.84,11.84,11.84,11.84,800.0,10.9962,10.9962,10.9962,10.9962,800.0
2013-10-30 12:20:00,11.84,11.84,11.84,11.84,23200.0,10.9962,10.9962,10.9962,10.9962,23200.0
2013-10-30 12:25:00,11.84,11.84,11.83,11.83,8000.0,10.9962,10.9962,10.987,10.987,8000.0
2013-10-30 12:30:00,11.85,11.85,11.85,11.85,800.0,11.0055,11.0055,11.0055,11.0055,800.0
2013-10-30 12:35:00,11.86,11.86,11.86,11.86,5600.0,11.0148,11.0148,11.0148,11.0148,5600.0
2013-10-30 12:40:00,11.85,11.86,11.85,11.86,4000.0,11.0055,11.0148,11.0055,11.0148,4000.0
2013-10-30 12:45:00,11.88,11.88,11.88,11.88,12000.0,11.0334,11.0334,11.0334,11.0334,12000.0
2013-10-30 12:50:00,11.88,11.88,11.88,11.88,11200.0,11.0334,11.0334,11.0334,11.0334,11200.0
2013-10-30 12:55:00,11.88,11.88,11.87,11.87,5600.0,11.0334,11.0334,11.0241,11.0241,5600.0
2013-10-30 13:00:00,11.87,11.87,11.87,11.87,0.0,11.0241,11.0241,11.0241,11.0241,0.0
2013-10-30 13:05:00,11.86,11.86,11.86,11.86,800.0,11.0148,11.0148,11.0148,11.0148,800.0
2013-10-30 13:10:00,11.86,11.86,11.86,11.86,0.0,11.0148,11.0148,11.0148,11.0148,0.0
2013-10-30 13:15:00,11.88,11.88,11.88,11.88,800.0,11.0334,11.0334,11.0334,11.0334,800.0
2013-10-30 13:20:00,11.88,11.88,11.88,11.88,0.0,11.0334,11.0334,11.0334,11.0334,0.0
2013-10-30 13:25:00,11.84,11.84,11.84,11.84,4800.0,10.9962,10.9962,10.9962,10.9962,4800.0
2013-10-30 13:30:00,11.83,11.84,11.83,11.84,15200.0,10.987,10.9962,10.987,10.9962,15200.0
2013-10-30 13:35:00,11.85,11.85,11.84,11.84,4800.0,11.0055,11.0055,10.9962,10.9962,4800.0
2013-10-30 13:40:00,11.85,11.85,11.83,11.83,3200.0,11.0055,11.0055,10.987,10.987,3200.0
2013-10-30 13:45:00,11.82,11.82,11.81,11.81,10400.0,10.9777,10.9777,10.9684,10.9684,10400.0
2013-10-30 13:50:00,11.83,11.83,11.83,11.83,1600.0,10.987,10.987,10.987,10.987,1600.0
2013-10-30 13:55:00,11.82,11.82,11.81,11.82,4000.0,10.9777,10.9777,10.9684,10.9777,4000.0
2013-10-30 14:00:00,11.83,11.91,11.79,11.87,50400.0,10.987,11.0613,10.9498,11.0241,50400.0
2013-10-30 14:05:00,11.88,11.9,11.8,11.8,36000.0,11.0334,11.052,10.9591,10.9591,36000.0
2013-10-30 14:10:00,11.83,11.85,11.81,11.82,27200.0,10.987,11.0055,10.9684,10.9777,27200.0
2013-10-30 14:15:00,11.81,11.81,11.65,11.68,125600.0,10.9684,10.9684,10.8198,10.8476,125600.0
2013-10-30 14:20:00,11.68,11.73,11.67,11.68,64000.0,10.8476,10.8941,10.8384,10.8476,64000.0
2013-10-30 14:25:00,11.67,11.68,11.64,11.68,79200.0,10.8384,10.8476,10.8105,10.8476,79200.0
2013-10-30 14:30:00,11.68,11.73,11.68,11.72,19200.0,10.8476,10.8941,10.8476,10.8848,19200.0
2013-10-30 14:35:00,11.73,11.73,11.7,11.71,46400.0,10.8941,10.8941,10.8662,10.8755,46400.0
2013-10-30 14:40:00,11.71,11.74,11.67,11.67,19200.0,10.8755,10.9034,10.8384,10.8384,19200.0
2013-10-30 14:45:00,11.67,11.72,11.67,11.72,12800.0,10.8384,10.8848,10.8384,10.8848,12800.0
2013-10-30 14:50:00,11.72,11.72,11.69,11.7,38400.0,10.8848,10.8848,10.8569,10.8662,38400.0
2013-10-30 14:55:00,11.71,11.74,11.71,11.74,28800.0,10.8755,10.9034,10.8755,10.9034,28800.0
2013-10-30 15:00:00,11.73,11.73,11.73,11.73,2400.0,10.8941,10.8941,10.8941,10.8941,2400.0
2013-10-30 15:05:00,11.77,11.8,11.75,11.75,42400.0,10.9312,10.9591,10.9127,10.9127,42400.0
2013-10-30 15:10:00,11.74,11.74,11.73,11.73,4800.0,10.9034,10.9034,10.8941,10.8941,4800.0
2013-10-30 15:15:00,11.72,11.72,11.72,11.72,1600.0,10.8848,10.8848,10.8848,10.8848,1600.0
2013-10-30 15:20:00,11.74,11.74,11.73,11.73,2400.0,10.9034,10.9034,10.8941,10.8941,2400.0
2013-10-30 15:25:00,11.74,11.74,11.74,11.74,800.0,10.9034,10.9034,10.9034,10.9034,800.0
2013-10-30 15:30:00,11.77,11.77,11.77,11.77,2400.0,10.9312,10.9312,10.9312,10.9312,2400.0
2013-10-30 15:35:00,11.78,11.78,11.78,11.78,2400.0,10.9405,10.9405,10.9405,10.9405,2400.0
2013-10-30 15:40:00,11.79,11.8,11.77,11.79,26400.0,10.9498,10.9591,10.9312,10.9498,26400.0
2013-10-30 15:45:00,11.79,11.8,11.76,11.76,11200.0,10.9498,10.9591,10.9219,10.9219,11200.0
2013-10-30 15:50:00,11.76,11.77,11.75,11.75,17600.0,10.9219,10.9312,10.9127,10.9127,17600.0
2013-10-30 15:55:00,11.75,11.77,11.74,11.74,75200.0,10.9127,10.9312,10.9034,10.9034,75200.0
2013-10-31 09:30:00,11.69,11.72,11.68,11.68,54400.0,10.8569,10.8848,10.8476,10.8476,54400.0
2013-10-31 09:35:00,11.69,11.72,11.68,11.72,37600.0,10.8569,10.8848,10.8476,10.8848,37600.0
2013-10-31 09:40:00,11.72,11.73,11.72,11.72,19200.0,10.8848,10.8941,10.8848,10.8848,19200.0
2013-10-31 09:45:00,11.75,11.77,11.75,11.75,17600.0,10.9127,10.9312,10.9127,10.9127,17600.0
2013-10-31 09:50:00,11.74,11.76,11.68,11.68,18400.0,10.9034,10.9219,10.8476,10.8476,18400.0
2013-10-31 09:55:00,11.66,11.67,11.64,11.67,14400.0,10.8291,10.8384,10.8105,10.8384,14400.0
2013-10-31 10:00:00,11.64,11.65,11.61,11.65,87200.0,10.8105,10.8198,10.7826,10.8198,87200.0
2013-10-31 10:05:00,11.65,11.65,11.6,11.65,41600.0,10.8198,10.8198,10.7733,10.8198,41600.0
2013-10-31 10:10:00,11.64,11.65,11.61,11.64,60000.0,10.8105,10.8198,10.7826,10.8105,60000.0
2013-10-31 10:15:00,11.64,11.64,11.62,11.62,32800.0,10.8105,10.8105,10.7919,10.7919,32800.0
2013-10-31 10:20:00,11.6,11.6,11.58,11.6,52000.0,10.7733,10.7733,10.7548,10.7733,52000.0
2013-10-31 10:25:00,11.6,11.63,11.6,11.63,19200.0,10.7733,10.8012,10.7733,10.8012,19200.0
2013-10-31 10:30:00,11.61,11.66,11.61,11.63,32000.0,10.7826,10.8291,10.7826,10.8012,32000.0
2013-10-31 10:35:00,11.62,11.63,11.6,11.61,27200.0,10.7919,10.8012,10.7733,10.7826,27200.0
2013-10-31 10:40:00,11.59,11.61,11.59,11.61,27200.0,10.7641,10.7826,10.7641,10.7826,27200.0
2013-10-31 10:45:00,11.63,11.65,11.63,11.64,6400.0,10.8012,10.8198,10.8012,10.8105,6400.0
2013-10-31 10:50:00,11.65,11.65,11.63,11.63,6400.0,10.8198,10.8198,10.8012,10.8012,6400.0
2013-10-31 10:55:00,11.66,11.66,11.63,11.63,10400.0,10.8291,10.8291,10.8012,10.8012,10400.0
2013-10-31 11:00:00,11.64,11.65,11.64,11.65,16000.0,10.8105,10.8198,10.8105,10.8198,16000.0
2013-10-31 11:05:00,11.66,11.66,11.62,11.62,8800.0,10.8291,10.8291,10.7919,10.7919,8800.0
2013-10-31 11:10:00,11.64,11.64,11.64,11.64,1600.0,10.8105,10.8105,10.8105,10.8105,1600.0
2013-10-31 11:15:00,11.65,11.66,11.65,11.66,12000.0,10.8198,10.8291,10.8198,10.8291,12000.0
2013-10-31 11:20:00,11.67,11.67,11.67,11.67,19200.0,10.8384,10.8384,10.8384,10.8384,19200.0
2013-10-31 11:25:00,11.67,11.69,11.67,11.69,10400.0,10.8384,10.8569,10.8384,10.8569,10400.0
2013-10-31 11:30:00,11.69,11.69,11.69,11.69,0.0,10.8569,10.8569,10.8569,10.8569,0.0
2013-10-31 11:35:00,11.7,11.71,11.7,11.71,16000.0,10.8662,10.8755,10.8662,10.8755,16000.0
2013-10-31 11:40:00,11.71,11.71,11.69,11.69,20800.0,10.8755,10.8755,10.8569,10.8569,20800.0
2013-10-31 11:45:00,11.69,11.69,11.69,11.69,0.0,10.8569,10.8569,10.8569,10.8569,0.0
2013-10-31 11:50:00,11.7,11.71,11.7,11.71,1600.0,10.8662,10.8755,10.8662,10.8755,1600.0
2013-10-31 11:55:00,11.7,11.7,11.68,11.68,10400.0,10.8662,10.8662,10.8476,10.8476,10400.0
2013-10-31 12:00:00,11.68,11.69,11.68,11.68,36800.0,10.8476,10.8569,10.8476,10.8476,36800.0
2013-10-31 12:05:00,11.71,11.72,11.71,11.72,6400.0,10.8755,10.8848,10.8755,10.8848,6400.0
2013-10-31 12:10:00,11.72,11.74,11.72,11.74,29600.0,10.8848,10.9034,10.8848,10.9034,29600.0
2013-10-31 12:15:00,11.73,11.73,11.73,11.73,800.0,10.8941,10.8941,10.8941,10.8941,800.0
2013-10-31 12:20:00,11.72,11.72,11.72,11.72,3200.0,10.8848,10.8848,10.8848,10.8848,3200.0
2013-10-31 12:25:00,11.73,11.73,11.72,11.72,4800.0,10.8941,10.8941,10.8848,10.8848,4800.0
2013-10-31 12:30:00,11.73,11.75,11.73,11.75,2400.0,10.8941,10.9127,10.8941,10.9127,2400.0
2013-10-31 12:35:00,11.74,11.74,11.73,11.74,7200.0,10.9034,10.9034,10.8941,10.9034,7200.0
2013-10-31 12:40:00,11.74,11.74,11.74,11.74,4800.0,10.9034,10.9034,10.9034,10.9034,4800.0
2013-10-31 12:45:00,11.74,11.75,11.72,11.73,14400.0,10.9034,10.9127,10.8848,10.8941,14400.0
2013-10-31 12:50:00,11.73,11.73,11.73,11.73,0.0,10.8941,10.8941,10.8941,10.8941,0.0
2013-10-31 12:55:00,11.72,11.72,11.71,11.72,9600.0,10.8848,10.8848,10.8755,10.8848,9600.0
2013-10-31 13:00:00,11.72,11.72,11.72,11.72,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2013-10-31 13:05:00,11.73,11.73,11.73,11.73,800.0,10.8941,10.8941,10.8941,10.8941,800.0
2013-10-31 13:10:00,11.73,11.73,11.73,11.73,0.0,10.8941,10.8941,10.8941,10.8941,0.0
2013-10-31 13:15:00,11.73,11.73,11.73,11.73,0.0,10.8941,10.8941,10.8941,10.8941,0.0
2013-10-31 13:20:00,11.74,11.74,11.73,11.73,7200.0,10.9034,10.9034,10.8941,10.8941,7200.0
2013-10-31 13:25:00,11.74,11.74,11.74,11.74,4800.0,10.9034,10.9034,10.9034,10.9034,4800.0
2013-10-31 13:30:00,11.75,11.75,11.74,11.74,7200.0,10.9127,10.9127,10.9034,10.9034,7200.0
2013-10-31 13:35:00,11.73,11.73,11.73,11.73,1600.0,10.8941,10.8941,10.8941,10.8941,1600.0
2013-10-31 13:40:00,11.73,11.74,11.73,11.74,5600.0,10.8941,10.9034,10.8941,10.9034,5600.0
2013-10-31 13:45:00,11.73,11.74,11.73,11.74,5600.0,10.8941,10.9034,10.8941,10.9034,5600.0
2013-10-31 13:50:00,11.72,11.73,11.72,11.73,4800.0,10.8848,10.8941,10.8848,10.8941,4800.0
2013-10-31 13:55:00,11.74,11.74,11.74,11.74,800.0,10.9034,10.9034,10.9034,10.9034,800.0
2013-10-31 14:00:00,11.75,11.75,11.74,11.74,5600.0,10.9127,10.9127,10.9034,10.9034,5600.0
2013-10-31 14:05:00,11.75,11.75,11.75,11.75,1600.0,10.9127,10.9127,10.9127,10.9127,1600.0
2013-10-31 14:10:00,11.74,11.77,11.74,11.77,19200.0,10.9034,10.9312,10.9034,10.9312,19200.0
2013-10-31 14:15:00,11.77,11.81,11.76,11.81,32000.0,10.9312,10.9684,10.9219,10.9684,32000.0
2013-10-31 14:20:00,11.81,11.81,11.8,11.8,25600.0,10.9684,10.9684,10.9591,10.9591,25600.0
2013-10-31 14:25:00,11.8,11.81,11.8,11.81,8000.0,10.9591,10.9684,10.9591,10.9684,8000.0
2013-10-31 14:30:00,11.8,11.82,11.8,11.8,3200.0,10.9591,10.9777,10.9591,10.9591,3200.0
2013-10-31 14:35:00,11.79,11.8,11.79,11.8,1600.0,10.9498,10.9591,10.9498,10.9591,1600.0
2013-10-31 14:40:00,11.81,11.81,11.81,11.81,19200.0,10.9684,10.9684,10.9684,10.9684,19200.0
2013-10-31 14:45:00,11.81,11.81,11.79,11.79,2400.0,10.9684,10.9684,10.9498,10.9498,2400.0
2013-10-31 14:50:00,11.79,11.79,11.78,11.78,10400.0,10.9498,10.9498,10.9405,10.9405,10400.0
2013-10-31 14:55:00,11.78,11.78,11.78,11.78,1600.0,10.9405,10.9405,10.9405,10.9405,1600.0
2013-10-31 15:00:00,11.75,11.75,11.73,11.74,4000.0,10.9127,10.9127,10.8941,10.9034,4000.0
2013-10-31 15:05:00,11.73,11.73,11.7,11.71,23200.0,10.8941,10.8941,10.8662,10.8755,23200.0
2013-10-31 15:10:00,11.72,11.73,11.72,11.73,32800.0,10.8848,10.8941,10.8848,10.8941,32800.0
2013-10-31 15:15:00,11.74,11.75,11.74,11.74,26400.0,10.9034,10.9127,10.9034,10.9034,26400.0
2013-10-31 15:20:00,11.74,11.74,11.73,11.73,2400.0,10.9034,10.9034,10.8941,10.8941,2400.0
2013-10-31 15:25:00,11.72,11.72,11.69,11.69,6400.0,10.8848,10.8848,10.8569,10.8569,6400.0
2013-10-31 15:30:00,11.69,11.7,11.69,11.7,2400.0,10.8569,10.8662,10.8569,10.8662,2400.0
2013-10-31 15:35:00,11.7,11.7,11.7,11.7,0.0,10.8662,10.8662,10.8662,10.8662,0.0
2013-10-31 15:40:00,11.7,11.7,11.7,11.7,0.0,10.8662,10.8662,10.8662,10.8662,0.0
2013-10-31 15:45:00,11.71,11.71,11.67,11.7,42400.0,10.8755,10.8755,10.8384,10.8662,42400.0
2013-10-31 15:50:00,11.69,11.7,11.65,11.68,50400.0,10.8569,10.8662,10.8198,10.8476,50400.0
2013-10-31 15:55:00,11.67,11.67,11.61,11.61,91200.0,10.8384,10.8384,10.7826,10.7826,91200.0
2013-11-01 09:30:00,11.67,11.72,11.67,11.69,65600.0,10.8384,10.8848,10.8384,10.8569,65600.0
2013-11-01 09:35:00,11.72,11.73,11.72,11.73,34400.0,10.8848,10.8941,10.8848,10.8941,34400.0
2013-11-01 09:40:00,11.72,11.73,11.71,11.72,32000.0,10.8848,10.8941,10.8755,10.8848,32000.0
2013-11-01 09:45:00,11.73,11.74,11.73,11.73,12000.0,10.8941,10.9034,10.8941,10.8941,12000.0
2013-11-01 09:50:00,11.72,11.75,11.71,11.75,61600.0,10.8848,10.9127,10.8755,10.9127,61600.0
2013-11-01 09:55:00,11.76,11.76,11.76,11.76,2400.0,10.9219,10.9219,10.9219,10.9219,2400.0
2013-11-01 10:00:00,11.75,11.75,11.73,11.73,16000.0,10.9127,10.9127,10.8941,10.8941,16000.0
2013-11-01 10:05:00,11.73,11.8,11.73,11.79,32000.0,10.8941,10.9591,10.8941,10.9498,32000.0
2013-11-01 10:10:00,11.78,11.79,11.74,11.75,49600.0,10.9405,10.9498,10.9034,10.9127,49600.0
2013-11-01 10:15:00,11.74,11.74,11.65,11.65,10400.0,10.9034,10.9034,10.8198,10.8198,10400.0
2013-11-01 10:20:00,11.66,11.7,11.66,11.69,122400.0,10.8291,10.8662,10.8291,10.8569,122400.0
2013-11-01 10:25:00,11.69,11.69,11.69,11.69,1600.0,10.8569,10.8569,10.8569,10.8569,1600.0
2013-11-01 10:30:00,11.67,11.67,11.67,11.67,800.0,10.8384,10.8384,10.8384,10.8384,800.0
2013-11-01 10:35:00,11.71,11.71,11.68,11.69,17600.0,10.8755,10.8755,10.8476,10.8569,17600.0
2013-11-01 10:40:00,11.68,11.68,11.68,11.68,800.0,10.8476,10.8476,10.8476,10.8476,800.0
2013-11-01 10:45:00,11.7,11.7,11.7,11.7,12800.0,10.8662,10.8662,10.8662,10.8662,12800.0
2013-11-01 10:50:00,11.72,11.72,11.72,11.72,4000.0,10.8848,10.8848,10.8848,10.8848,4000.0
2013-11-01 10:55:00,11.73,11.73,11.73,11.73,1600.0,10.8941,10.8941,10.8941,10.8941,1600.0
2013-11-01 11:00:00,11.71,11.71,11.69,11.69,8000.0,10.8755,10.8755,10.8569,10.8569,8000.0
2013-11-01 11:05:00,11.66,11.67,11.65,11.65,48800.0,10.8291,10.8384,10.8198,10.8198,48800.0
2013-11-01 11:10:00,11.65,11.65,11.62,11.62,31200.0,10.8198,10.8198,10.7919,10.7919,31200.0
2013-11-01 11:15:00,11.61,11.62,11.6,11.6,19200.0,10.7826,10.7919,10.7733,10.7733,19200.0
2013-11-01 11:20:00,11.62,11.65,11.62,11.65,28800.0,10.7919,10.8198,10.7919,10.8198,28800.0
2013-11-01 11:25:00,11.64,11.64,11.63,11.63,12000.0,10.8105,10.8105,10.8012,10.8012,12000.0
2013-11-01 11:30:00,11.64,11.65,11.64,11.65,4800.0,10.8105,10.8198,10.8105,10.8198,4800.0
2013-11-01 11:35:00,11.64,11.64,11.61,11.62,8800.0,10.8105,10.8105,10.7826,10.7919,8800.0
2013-11-01 11:40:00,11.62,11.63,11.62,11.63,1600.0,10.7919,10.8012,10.7919,10.8012,1600.0
2013-11-01 11:45:00,11.63,11.63,11.63,11.63,40000.0,10.8012,10.8012,10.8012,10.8012,40000.0
2013-11-01 11:50:00,11.61,11.61,11.61,11.61,800.0,10.7826,10.7826,10.7826,10.7826,800.0
2013-11-01 11:55:00,11.61,11.61,11.57,11.58,75200.0,10.7826,10.7826,10.7455,10.7548,75200.0
2013-11-01 12:00:00,11.58,11.59,11.58,11.58,7200.0,10.7548,10.7641,10.7548,10.7548,7200.0
2013-11-01 12:05:00,11.6,11.6,11.58,11.6,29600.0,10.7733,10.7733,10.7548,10.7733,29600.0
2013-11-01 12:10:00,11.59,11.59,11.59,11.59,6400.0,10.7641,10.7641,10.7641,10.7641,6400.0
2013-11-01 12:15:00,11.6,11.6,11.58,11.58,28000.0,10.7733,10.7733,10.7548,10.7548,28000.0
2013-11-01 12:20:00,11.62,11.62,11.62,11.62,12000.0,10.7919,10.7919,10.7919,10.7919,12000.0
2013-11-01 12:25:00,11.63,11.64,11.63,11.63,9600.0,10.8012,10.8105,10.8012,10.8012,9600.0
2013-11-01 12:30:00,11.62,11.63,11.62,11.63,34400.0,10.7919,10.8012,10.7919,10.8012,34400.0
2013-11-01 12:35:00,11.63,11.64,11.63,11.63,29600.0,10.8012,10.8105,10.8012,10.8012,29600.0
2013-11-01 12:40:00,11.63,11.63,11.63,11.63,1600.0,10.8012,10.8012,10.8012,10.8012,1600.0
2013-11-01 12:45:00,11.64,11.64,11.64,11.64,2400.0,10.8105,10.8105,10.8105,10.8105,2400.0
2013-11-01 12:50:00,11.64,11.64,11.64,11.64,0.0,10.8105,10.8105,10.8105,10.8105,0.0
2013-11-01 12:55:00,11.64,11.64,11.64,11.64,800.0,10.8105,10.8105,10.8105,10.8105,800.0
2013-11-01 13:00:00,11.62,11.62,11.62,11.62,800.0,10.7919,10.7919,10.7919,10.7919,800.0
2013-11-01 13:05:00,11.62,11.62,11.62,11.62,0.0,10.7919,10.7919,10.7919,10.7919,0.0
2013-11-01 13:10:00,11.6,11.6,11.6,11.6,2400.0,10.7733,10.7733,10.7733,10.7733,2400.0
2013-11-01 13:15:00,11.59,11.59,11.59,11.59,1600.0,10.7641,10.7641,10.7641,10.7641,1600.0
2013-11-01 13:20:00,11.59,11.61,11.59,11.61,31200.0,10.7641,10.7826,10.7641,10.7826,31200.0
2013-11-01 13:25:00,11.63,11.63,11.63,11.63,1600.0,10.8012,10.8012,10.8012,10.8012,1600.0
2013-11-01 13:30:00,11.62,11.63,11.62,11.63,16000.0,10.7919,10.8012,10.7919,10.8012,16000.0
2013-11-01 13:35:00,11.64,11.67,11.64,11.67,58400.0,10.8105,10.8384,10.8105,10.8384,58400.0
2013-11-01 13:40:00,11.67,11.68,11.67,11.68,4000.0,10.8384,10.8476,10.8384,10.8476,4000.0
2013-11-01 13:45:00,11.68,11.69,11.67,11.69,9600.0,10.8476,10.8569,10.8384,10.8569,9600.0
2013-11-01 13:50:00,11.7,11.7,11.68,11.68,1600.0,10.8662,10.8662,10.8476,10.8476,1600.0
2013-11-01 13:55:00,11.68,11.68,11.68,11.68,8000.0,10.8476,10.8476,10.8476,10.8476,8000.0
2013-11-01 14:00:00,11.7,11.7,11.7,11.7,2400.0,10.8662,10.8662,10.8662,10.8662,2400.0
2013-11-01 14:05:00,11.7,11.7,11.7,11.7,7200.0,10.8662,10.8662,10.8662,10.8662,7200.0
2013-11-01 14:10:00,11.69,11.69,11.69,11.69,1600.0,10.8569,10.8569,10.8569,10.8569,1600.0
2013-11-01 14:15:00,11.7,11.7,11.69,11.69,9600.0,10.8662,10.8662,10.8569,10.8569,9600.0
2013-11-01 14:20:00,11.7,11.7,11.7,11.7,64000.0,10.8662,10.8662,10.8662,10.8662,64000.0
2013-11-01 14:25:00,11.69,11.69,11.69,11.69,800.0,10.8569,10.8569,10.8569,10.8569,800.0
2013-11-01 14:30:00,11.69,11.69,11.69,11.69,1600.0,10.8569,10.8569,10.8569,10.8569,1600.0
2013-11-01 14:35:00,11.68,11.68,11.68,11.68,4800.0,10.8476,10.8476,10.8476,10.8476,4800.0
2013-11-01 14:40:00,11.68,11.68,11.68,11.68,0.0,10.8476,10.8476,10.8476,10.8476,0.0
2013-11-01 14:45:00,11.71,11.71,11.71,11.71,1600.0,10.8755,10.8755,10.8755,10.8755,1600.0
2013-11-01 14:50:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-01 14:55:00,11.71,11.71,11.71,11.71,0.0,10.8755,10.8755,10.8755,10.8755,0.0
2013-11-01 15:00:00,11.71,11.71,11.71,11.71,0.0,10.8755,10.8755,10.8755,10.8755,0.0
2013-11-01 15:05:00,11.69,11.69,11.69,11.69,800.0,10.8569,10.8569,10.8569,10.8569,800.0
2013-11-01 15:10:00,11.7,11.72,11.7,11.72,9600.0,10.8662,10.8848,10.8662,10.8848,9600.0
2013-11-01 15:15:00,11.72,11.72,11.71,11.71,5600.0,10.8848,10.8848,10.8755,10.8755,5600.0
2013-11-01 15:20:00,11.7,11.7,11.69,11.69,1600.0,10.8662,10.8662,10.8569,10.8569,1600.0
2013-11-01 15:25:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-01 15:30:00,11.71,11.73,11.71,11.73,8800.0,10.8755,10.8941,10.8755,10.8941,8800.0
2013-11-01 15:35:00,11.73,11.74,11.72,11.72,10400.0,10.8941,10.9034,10.8848,10.8848,10400.0
2013-11-01 15:40:00,11.73,11.75,11.73,11.75,25600.0,10.8941,10.9127,10.8941,10.9127,25600.0
2013-11-01 15:45:00,11.76,11.77,11.76,11.76,25600.0,10.9219,10.9312,10.9219,10.9219,25600.0
2013-11-01 15:50:00,11.76,11.76,11.75,11.75,14400.0,10.9219,10.9219,10.9127,10.9127,14400.0
2013-11-01 15:55:00,11.77,11.77,11.73,11.73,61600.0,10.9312,10.9312,10.8941,10.8941,61600.0
2013-11-04 09:30:00,11.84,11.85,11.82,11.84,56000.0,10.9962,11.0055,10.9777,10.9962,56000.0
2013-11-04 09:35:00,11.85,11.85,11.81,11.81,40000.0,11.0055,11.0055,10.9684,10.9684,40000.0
2013-11-04 09:40:00,11.83,11.83,11.81,11.81,8000.0,10.987,10.987,10.9684,10.9684,8000.0
2013-11-04 09:45:00,11.81,11.81,11.79,11.8,36800.0,10.9684,10.9684,10.9498,10.9591,36800.0
2013-11-04 09:50:00,11.8,11.81,11.79,11.81,36800.0,10.9591,10.9684,10.9498,10.9684,36800.0
2013-11-04 09:55:00,11.8,11.8,11.76,11.79,64000.0,10.9591,10.9591,10.9219,10.9498,64000.0
2013-11-04 10:00:00,11.79,11.79,11.78,11.78,6400.0,10.9498,10.9498,10.9405,10.9405,6400.0
2013-11-04 10:05:00,11.77,11.77,11.75,11.75,24800.0,10.9312,10.9312,10.9127,10.9127,24800.0
2013-11-04 10:10:00,11.74,11.78,11.74,11.77,13600.0,10.9034,10.9405,10.9034,10.9312,13600.0
2013-11-04 10:15:00,11.76,11.77,11.76,11.77,53600.0,10.9219,10.9312,10.9219,10.9312,53600.0
2013-11-04 10:20:00,11.77,11.77,11.77,11.77,0.0,10.9312,10.9312,10.9312,10.9312,0.0
2013-11-04 10:25:00,11.76,11.77,11.76,11.77,6400.0,10.9219,10.9312,10.9219,10.9312,6400.0
2013-11-04 10:30:00,11.78,11.8,11.78,11.79,6400.0,10.9405,10.9591,10.9405,10.9498,6400.0
2013-11-04 10:35:00,11.78,11.78,11.78,11.78,800.0,10.9405,10.9405,10.9405,10.9405,800.0
2013-11-04 10:40:00,11.77,11.77,11.77,11.77,6400.0,10.9312,10.9312,10.9312,10.9312,6400.0
2013-11-04 10:45:00,11.78,11.78,11.78,11.78,3200.0,10.9405,10.9405,10.9405,10.9405,3200.0
2013-11-04 10:50:00,11.76,11.76,11.73,11.73,12000.0,10.9219,10.9219,10.8941,10.8941,12000.0
2013-11-04 10:55:00,11.74,11.74,11.73,11.73,5600.0,10.9034,10.9034,10.8941,10.8941,5600.0
2013-11-04 11:00:00,11.73,11.73,11.73,11.73,0.0,10.8941,10.8941,10.8941,10.8941,0.0
2013-11-04 11:05:00,11.69,11.69,11.68,11.68,62400.0,10.8569,10.8569,10.8476,10.8476,62400.0
2013-11-04 11:10:00,11.68,11.71,11.67,11.7,24000.0,10.8476,10.8755,10.8384,10.8662,24000.0
2013-11-04 11:15:00,11.71,11.71,11.7,11.7,2400.0,10.8755,10.8755,10.8662,10.8662,2400.0
2013-11-04 11:20:00,11.7,11.7,11.69,11.69,4000.0,10.8662,10.8662,10.8569,10.8569,4000.0
2013-11-04 11:25:00,11.7,11.7,11.7,11.7,800.0,10.8662,10.8662,10.8662,10.8662,800.0
2013-11-04 11:30:00,11.69,11.69,11.69,11.69,2400.0,10.8569,10.8569,10.8569,10.8569,2400.0
2013-11-04 11:35:00,11.71,11.71,11.71,11.71,11200.0,10.8755,10.8755,10.8755,10.8755,11200.0
2013-11-04 11:40:00,11.71,11.71,11.7,11.7,1600.0,10.8755,10.8755,10.8662,10.8662,1600.0
2013-11-04 11:45:00,11.71,11.71,11.69,11.69,8000.0,10.8755,10.8755,10.8569,10.8569,8000.0
2013-11-04 11:50:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-04 11:55:00,11.72,11.72,11.71,11.72,12000.0,10.8848,10.8848,10.8755,10.8848,12000.0
2013-11-04 12:00:00,11.7,11.7,11.7,11.7,1600.0,10.8662,10.8662,10.8662,10.8662,1600.0
2013-11-04 12:05:00,11.7,11.7,11.7,11.7,0.0,10.8662,10.8662,10.8662,10.8662,0.0
2013-11-04 12:10:00,11.7,11.7,11.7,11.7,4000.0,10.8662,10.8662,10.8662,10.8662,4000.0
2013-11-04 12:15:00,11.7,11.7,11.7,11.7,0.0,10.8662,10.8662,10.8662,10.8662,0.0
2013-11-04 12:20:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-04 12:25:00,11.71,11.71,11.71,11.71,0.0,10.8755,10.8755,10.8755,10.8755,0.0
2013-11-04 12:30:00,11.71,11.71,11.71,11.71,0.0,10.8755,10.8755,10.8755,10.8755,0.0
2013-11-04 12:35:00,11.72,11.73,11.72,11.73,7200.0,10.8848,10.8941,10.8848,10.8941,7200.0
2013-11-04 12:40:00,11.73,11.73,11.73,11.73,9600.0,10.8941,10.8941,10.8941,10.8941,9600.0
2013-11-04 12:45:00,11.73,11.73,11.72,11.72,3200.0,10.8941,10.8941,10.8848,10.8848,3200.0
2013-11-04 12:50:00,11.72,11.73,11.72,11.73,6400.0,10.8848,10.8941,10.8848,10.8941,6400.0
2013-11-04 12:55:00,11.71,11.72,11.71,11.71,13600.0,10.8755,10.8848,10.8755,10.8755,13600.0
2013-11-04 13:00:00,11.71,11.71,11.7,11.7,11200.0,10.8755,10.8755,10.8662,10.8662,11200.0
2013-11-04 13:05:00,11.72,11.72,11.71,11.71,8000.0,10.8848,10.8848,10.8755,10.8755,8000.0
2013-11-04 13:10:00,11.71,11.72,11.71,11.72,4800.0,10.8755,10.8848,10.8755,10.8848,4800.0
2013-11-04 13:15:00,11.72,11.72,11.72,11.72,1600.0,10.8848,10.8848,10.8848,10.8848,1600.0
2013-11-04 13:20:00,11.72,11.72,11.72,11.72,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2013-11-04 13:25:00,11.74,11.75,11.74,11.75,4000.0,10.9034,10.9127,10.9034,10.9127,4000.0
2013-11-04 13:30:00,11.75,11.75,11.74,11.75,16000.0,10.9127,10.9127,10.9034,10.9127,16000.0
2013-11-04 13:35:00,11.73,11.74,11.73,11.74,1600.0,10.8941,10.9034,10.8941,10.9034,1600.0
2013-11-04 13:40:00,11.74,11.74,11.74,11.74,2400.0,10.9034,10.9034,10.9034,10.9034,2400.0
2013-11-04 13:45:00,11.75,11.75,11.75,11.75,800.0,10.9127,10.9127,10.9127,10.9127,800.0
2013-11-04 13:50:00,11.74,11.74,11.74,11.74,4800.0,10.9034,10.9034,10.9034,10.9034,4800.0
2013-11-04 13:55:00,11.75,11.75,11.75,11.75,1600.0,10.9127,10.9127,10.9127,10.9127,1600.0
2013-11-04 14:00:00,11.75,11.76,11.75,11.75,36000.0,10.9127,10.9219,10.9127,10.9127,36000.0
2013-11-04 14:05:00,11.76,11.77,11.76,11.77,7200.0,10.9219,10.9312,10.9219,10.9312,7200.0
2013-11-04 14:10:00,11.77,11.77,11.77,11.77,1600.0,10.9312,10.9312,10.9312,10.9312,1600.0
2013-11-04 14:15:00,11.76,11.76,11.76,11.76,16000.0,10.9219,10.9219,10.9219,10.9219,16000.0
2013-11-04 14:20:00,11.76,11.76,11.76,11.76,3200.0,10.9219,10.9219,10.9219,10.9219,3200.0
2013-11-04 14:25:00,11.77,11.77,11.76,11.76,28000.0,10.9312,10.9312,10.9219,10.9219,28000.0
2013-11-04 14:30:00,11.76,11.77,11.76,11.77,11200.0,10.9219,10.9312,10.9219,10.9312,11200.0
2013-11-04 14:35:00,11.76,11.77,11.76,11.77,3200.0,10.9219,10.9312,10.9219,10.9312,3200.0
2013-11-04 14:40:00,11.77,11.77,11.77,11.77,800.0,10.9312,10.9312,10.9312,10.9312,800.0
2013-11-04 14:45:00,11.78,11.78,11.77,11.77,11200.0,10.9405,10.9405,10.9312,10.9312,11200.0
2013-11-04 14:50:00,11.77,11.78,11.77,11.78,2400.0,10.9312,10.9405,10.9312,10.9405,2400.0
2013-11-04 14:55:00,11.76,11.76,11.76,11.76,4800.0,10.9219,10.9219,10.9219,10.9219,4800.0
2013-11-04 15:00:00,11.76,11.76,11.76,11.76,800.0,10.9219,10.9219,10.9219,10.9219,800.0
2013-11-04 15:05:00,11.76,11.76,11.74,11.74,1600.0,10.9219,10.9219,10.9034,10.9034,1600.0
2013-11-04 15:10:00,11.74,11.74,11.74,11.74,3200.0,10.9034,10.9034,10.9034,10.9034,3200.0
2013-11-04 15:15:00,11.74,11.74,11.74,11.74,0.0,10.9034,10.9034,10.9034,10.9034,0.0
2013-11-04 15:20:00,11.74,11.74,11.74,11.74,0.0,10.9034,10.9034,10.9034,10.9034,0.0
2013-11-04 15:25:00,11.74,11.75,11.74,11.75,3200.0,10.9034,10.9127,10.9034,10.9127,3200.0
2013-11-04 15:30:00,11.75,11.75,11.75,11.75,0.0,10.9127,10.9127,10.9127,10.9127,0.0
2013-11-04 15:35:00,11.75,11.77,11.75,11.77,1600.0,10.9127,10.9312,10.9127,10.9312,1600.0
2013-11-04 15:40:00,11.76,11.76,11.76,11.76,800.0,10.9219,10.9219,10.9219,10.9219,800.0
2013-11-04 15:45:00,11.76,11.76,11.75,11.76,15200.0,10.9219,10.9219,10.9127,10.9219,15200.0
2013-11-04 15:50:00,11.77,11.78,11.76,11.76,3200.0,10.9312,10.9405,10.9219,10.9219,3200.0
2013-11-04 15:55:00,11.77,11.8,11.77,11.79,118400.0,10.9312,10.9591,10.9312,10.9498,118400.0
2013-11-05 09:30:00,11.62,11.63,11.6,11.61,119200.0,10.7919,10.8012,10.7733,10.7826,119200.0
2013-11-05 09:35:00,11.6,11.63,11.6,11.62,21600.0,10.7733,10.8012,10.7733,10.7919,21600.0
2013-11-05 09:40:00,11.61,11.62,11.61,11.62,3200.0,10.7826,10.7919,10.7826,10.7919,3200.0
2013-11-05 09:45:00,11.61,11.62,11.58,11.59,48000.0,10.7826,10.7919,10.7548,10.7641,48000.0
2013-11-05 09:50:00,11.58,11.59,11.57,11.59,15200.0,10.7548,10.7641,10.7455,10.7641,15200.0
2013-11-05 09:55:00,11.57,11.58,11.55,11.58,64000.0,10.7455,10.7548,10.7269,10.7548,64000.0
2013-11-05 10:00:00,11.54,11.59,11.52,11.59,41600.0,10.7176,10.7641,10.699,10.7641,41600.0
2013-11-05 10:05:00,11.59,11.61,11.59,11.61,8000.0,10.7641,10.7826,10.7641,10.7826,8000.0
2013-11-05 10:10:00,11.61,11.61,11.58,11.58,10400.0,10.7826,10.7826,10.7548,10.7548,10400.0
2013-11-05 10:15:00,11.59,11.59,11.57,11.57,7200.0,10.7641,10.7641,10.7455,10.7455,7200.0
2013-11-05 10:20:00,11.57,11.59,11.56,11.59,4000.0,10.7455,10.7641,10.7362,10.7641,4000.0
2013-11-05 10:25:00,11.59,11.6,11.58,11.6,11200.0,10.7641,10.7733,10.7548,10.7733,11200.0
2013-11-05 10:30:00,11.61,11.63,11.61,11.62,13600.0,10.7826,10.8012,10.7826,10.7919,13600.0
2013-11-05 10:35:00,11.63,11.63,11.62,11.63,21600.0,10.8012,10.8012,10.7919,10.8012,21600.0
2013-11-05 10:40:00,11.66,11.67,11.65,11.66,30400.0,10.8291,10.8384,10.8198,10.8291,30400.0
2013-11-05 10:45:00,11.66,11.66,11.65,11.65,92000.0,10.8291,10.8291,10.8198,10.8198,92000.0
2013-11-05 10:50:00,11.69,11.7,11.69,11.7,23200.0,10.8569,10.8662,10.8569,10.8662,23200.0
2013-11-05 10:55:00,11.71,11.71,11.71,11.71,3200.0,10.8755,10.8755,10.8755,10.8755,3200.0
2013-11-05 11:00:00,11.7,11.73,11.69,11.73,46400.0,10.8662,10.8941,10.8569,10.8941,46400.0
2013-11-05 11:05:00,11.73,11.73,11.71,11.71,23200.0,10.8941,10.8941,10.8755,10.8755,23200.0
2013-11-05 11:10:00,11.72,11.72,11.7,11.71,7200.0,10.8848,10.8848,10.8662,10.8755,7200.0
2013-11-05 11:15:00,11.71,11.71,11.7,11.71,14400.0,10.8755,10.8755,10.8662,10.8755,14400.0
2013-11-05 11:20:00,11.7,11.7,11.7,11.7,19200.0,10.8662,10.8662,10.8662,10.8662,19200.0
2013-11-05 11:25:00,11.71,11.71,11.71,11.71,2400.0,10.8755,10.8755,10.8755,10.8755,2400.0
2013-11-05 11:30:00,11.7,11.71,11.7,11.71,8000.0,10.8662,10.8755,10.8662,10.8755,8000.0
2013-11-05 11:35:00,11.72,11.72,11.72,11.72,19200.0,10.8848,10.8848,10.8848,10.8848,19200.0
2013-11-05 11:40:00,11.73,11.73,11.72,11.72,15200.0,10.8941,10.8941,10.8848,10.8848,15200.0
2013-11-05 11:45:00,11.72,11.72,11.72,11.72,12800.0,10.8848,10.8848,10.8848,10.8848,12800.0
2013-11-05 11:50:00,11.72,11.72,11.72,11.72,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2013-11-05 11:55:00,11.75,11.75,11.75,11.75,3200.0,10.9127,10.9127,10.9127,10.9127,3200.0
2013-11-05 12:00:00,11.75,11.75,11.75,11.75,5600.0,10.9127,10.9127,10.9127,10.9127,5600.0
2013-11-05 12:05:00,11.75,11.75,11.75,11.75,0.0,10.9127,10.9127,10.9127,10.9127,0.0
2013-11-05 12:10:00,11.75,11.76,11.75,11.76,8800.0,10.9127,10.9219,10.9127,10.9219,8800.0
2013-11-05 12:15:00,11.77,11.77,11.77,11.77,800.0,10.9312,10.9312,10.9312,10.9312,800.0
2013-11-05 12:20:00,11.79,11.8,11.79,11.79,8000.0,10.9498,10.9591,10.9498,10.9498,8000.0
2013-11-05 12:25:00,11.79,11.79,11.79,11.79,800.0,10.9498,10.9498,10.9498,10.9498,800.0
2013-11-05 12:30:00,11.8,11.8,11.78,11.78,10400.0,10.9591,10.9591,10.9405,10.9405,10400.0
2013-11-05 12:35:00,11.78,11.78,11.78,11.78,0.0,10.9405,10.9405,10.9405,10.9405,0.0
2013-11-05 12:40:00,11.78,11.78,11.78,11.78,18400.0,10.9405,10.9405,10.9405,10.9405,18400.0
2013-11-05 12:45:00,11.78,11.78,11.78,11.78,0.0,10.9405,10.9405,10.9405,10.9405,0.0
2013-11-05 12:50:00,11.78,11.78,11.78,11.78,0.0,10.9405,10.9405,10.9405,10.9405,0.0
2013-11-05 12:55:00,11.77,11.77,11.77,11.77,4800.0,10.9312,10.9312,10.9312,10.9312,4800.0
2013-11-05 13:00:00,11.77,11.77,11.77,11.77,4000.0,10.9312,10.9312,10.9312,10.9312,4000.0
2013-11-05 13:05:00,11.77,11.77,11.77,11.77,1600.0,10.9312,10.9312,10.9312,10.9312,1600.0
2013-11-05 13:10:00,11.79,11.79,11.79,11.79,4000.0,10.9498,10.9498,10.9498,10.9498,4000.0
2013-11-05 13:15:00,11.8,11.8,11.78,11.78,5600.0,10.9591,10.9591,10.9405,10.9405,5600.0
2013-11-05 13:20:00,11.79,11.79,11.79,11.79,1600.0,10.9498,10.9498,10.9498,10.9498,1600.0
2013-11-05 13:25:00,11.79,11.79,11.79,11.79,0.0,10.9498,10.9498,10.9498,10.9498,0.0
2013-11-05 13:30:00,11.8,11.8,11.8,11.8,4000.0,10.9591,10.9591,10.9591,10.9591,4000.0
2013-11-05 13:35:00,11.79,11.79,11.77,11.77,4800.0,10.9498,10.9498,10.9312,10.9312,4800.0
2013-11-05 13:40:00,11.77,11.78,11.77,11.77,2400.0,10.9312,10.9405,10.9312,10.9312,2400.0
2013-11-05 13:45:00,11.77,11.78,11.77,11.78,5600.0,10.9312,10.9405,10.9312,10.9405,5600.0
2013-11-05 13:50:00,11.76,11.76,11.76,11.76,1600.0,10.9219,10.9219,10.9219,10.9219,1600.0
2013-11-05 13:55:00,11.73,11.73,11.73,11.73,4800.0,10.8941,10.8941,10.8941,10.8941,4800.0
2013-11-05 14:00:00,11.74,11.75,11.74,11.75,8800.0,10.9034,10.9127,10.9034,10.9127,8800.0
2013-11-05 14:05:00,11.75,11.75,11.75,11.75,0.0,10.9127,10.9127,10.9127,10.9127,0.0
2013-11-05 14:10:00,11.75,11.75,11.75,11.75,800.0,10.9127,10.9127,10.9127,10.9127,800.0
2013-11-05 14:15:00,11.75,11.75,11.75,11.75,0.0,10.9127,10.9127,10.9127,10.9127,0.0
2013-11-05 14:20:00,11.77,11.77,11.77,11.77,5600.0,10.9312,10.9312,10.9312,10.9312,5600.0
2013-11-05 14:25:00,11.79,11.79,11.79,11.79,800.0,10.9498,10.9498,10.9498,10.9498,800.0
2013-11-05 14:30:00,11.8,11.81,11.8,11.81,6400.0,10.9591,10.9684,10.9591,10.9684,6400.0
2013-11-05 14:35:00,11.81,11.81,11.8,11.8,50400.0,10.9684,10.9684,10.9591,10.9591,50400.0
2013-11-05 14:40:00,11.79,11.81,11.79,11.81,8000.0,10.9498,10.9684,10.9498,10.9684,8000.0
2013-11-05 14:45:00,11.79,11.79,11.79,11.79,800.0,10.9498,10.9498,10.9498,10.9498,800.0
2013-11-05 14:50:00,11.78,11.78,11.78,11.78,2400.0,10.9405,10.9405,10.9405,10.9405,2400.0
2013-11-05 14:55:00,11.78,11.78,11.77,11.77,3200.0,10.9405,10.9405,10.9312,10.9312,3200.0
2013-11-05 15:00:00,11.77,11.77,11.77,11.77,0.0,10.9312,10.9312,10.9312,10.9312,0.0
2013-11-05 15:05:00,11.79,11.8,11.79,11.8,2400.0,10.9498,10.9591,10.9498,10.9591,2400.0
2013-11-05 15:10:00,11.8,11.8,11.8,11.8,0.0,10.9591,10.9591,10.9591,10.9591,0.0
2013-11-05 15:15:00,11.77,11.77,11.77,11.77,3200.0,10.9312,10.9312,10.9312,10.9312,3200.0
2013-11-05 15:20:00,11.78,11.78,11.78,11.78,2400.0,10.9405,10.9405,10.9405,10.9405,2400.0
2013-11-05 15:25:00,11.78,11.78,11.78,11.78,0.0,10.9405,10.9405,10.9405,10.9405,0.0
2013-11-05 15:30:00,11.76,11.77,11.76,11.77,6400.0,10.9219,10.9312,10.9219,10.9312,6400.0
2013-11-05 15:35:00,11.78,11.78,11.75,11.78,8000.0,10.9405,10.9405,10.9127,10.9405,8000.0
2013-11-05 15:40:00,11.77,11.77,11.77,11.77,800.0,10.9312,10.9312,10.9312,10.9312,800.0
2013-11-05 15:45:00,11.76,11.77,11.76,11.76,16000.0,10.9219,10.9312,10.9219,10.9219,16000.0
2013-11-05 15:50:00,11.76,11.77,11.76,11.76,12000.0,10.9219,10.9312,10.9219,10.9219,12000.0
2013-11-05 15:55:00,11.77,11.77,11.73,11.74,69600.0,10.9312,10.9312,10.8941,10.9034,69600.0
2013-11-06 09:30:00,11.89,11.91,11.86,11.88,130400.0,11.0427,11.0613,11.0148,11.0334,130400.0
2013-11-06 09:35:00,11.87,11.92,11.87,11.92,28000.0,11.0241,11.0705,11.0241,11.0705,28000.0
2013-11-06 09:40:00,11.91,11.91,11.9,11.9,33600.0,11.0613,11.0613,11.052,11.052,33600.0
2013-11-06 09:45:00,11.93,11.98,11.93,11.98,33600.0,11.0798,11.1263,11.0798,11.1263,33600.0
2013-11-06 09:50:00,11.97,12.0,11.97,12.0,39200.0,11.117,11.1448,11.117,11.1448,39200.0
2013-11-06 09:55:00,12.01,12.01,11.99,11.99,68800.0,11.1541,11.1541,11.1356,11.1356,68800.0
2013-11-06 10:00:00,12.0,12.01,12.0,12.01,168800.0,11.1448,11.1541,11.1448,11.1541,168800.0
2013-11-06 10:05:00,12.02,12.02,12.0,12.0,39200.0,11.1634,11.1634,11.1448,11.1448,39200.0
2013-11-06 10:10:00,12.01,12.01,12.0,12.0,24000.0,11.1541,11.1541,11.1448,11.1448,24000.0
2013-11-06 10:15:00,12.0,12.0,11.98,11.99,24000.0,11.1448,11.1448,11.1263,11.1356,24000.0
2013-11-06 10:20:00,11.98,12.0,11.98,12.0,31200.0,11.1263,11.1448,11.1263,11.1448,31200.0
2013-11-06 10:25:00,12.0,12.0,11.98,11.98,20800.0,11.1448,11.1448,11.1263,11.1263,20800.0
2013-11-06 10:30:00,11.94,11.95,11.92,11.95,52000.0,11.0891,11.0984,11.0705,11.0984,52000.0
2013-11-06 10:35:00,11.96,11.96,11.95,11.95,24000.0,11.1077,11.1077,11.0984,11.0984,24000.0
2013-11-06 10:40:00,11.95,11.97,11.95,11.96,82400.0,11.0984,11.117,11.0984,11.1077,82400.0
2013-11-06 10:45:00,11.97,11.98,11.96,11.96,12000.0,11.117,11.1263,11.1077,11.1077,12000.0
2013-11-06 10:50:00,11.95,11.95,11.93,11.93,46400.0,11.0984,11.0984,11.0798,11.0798,46400.0
2013-11-06 10:55:00,11.92,11.95,11.92,11.94,44800.0,11.0705,11.0984,11.0705,11.0891,44800.0
2013-11-06 11:00:00,11.91,11.91,11.91,11.91,17600.0,11.0613,11.0613,11.0613,11.0613,17600.0
2013-11-06 11:05:00,11.91,11.93,11.91,11.93,11200.0,11.0613,11.0798,11.0613,11.0798,11200.0
2013-11-06 11:10:00,11.92,11.93,11.92,11.93,88800.0,11.0705,11.0798,11.0705,11.0798,88800.0
2013-11-06 11:15:00,11.95,11.95,11.95,11.95,12000.0,11.0984,11.0984,11.0984,11.0984,12000.0
2013-11-06 11:20:00,11.95,11.98,11.95,11.97,9600.0,11.0984,11.1263,11.0984,11.117,9600.0
2013-11-06 11:25:00,11.97,11.98,11.97,11.97,8800.0,11.117,11.1263,11.117,11.117,8800.0
2013-11-06 11:30:00,11.97,11.98,11.97,11.97,7200.0,11.117,11.1263,11.117,11.117,7200.0
2013-11-06 11:35:00,11.97,11.97,11.97,11.97,0.0,11.117,11.117,11.117,11.117,0.0
2013-11-06 11:40:00,11.96,11.96,11.96,11.96,16800.0,11.1077,11.1077,11.1077,11.1077,16800.0
2013-11-06 11:45:00,11.96,11.96,11.96,11.96,800.0,11.1077,11.1077,11.1077,11.1077,800.0
2013-11-06 11:50:00,11.98,11.98,11.97,11.98,3200.0,11.1263,11.1263,11.117,11.1263,3200.0
2013-11-06 11:55:00,11.96,11.96,11.95,11.95,7200.0,11.1077,11.1077,11.0984,11.0984,7200.0
2013-11-06 12:00:00,11.96,11.96,11.96,11.96,7200.0,11.1077,11.1077,11.1077,11.1077,7200.0
2013-11-06 12:05:00,11.96,11.96,11.95,11.95,1600.0,11.1077,11.1077,11.0984,11.0984,1600.0
2013-11-06 12:10:00,11.96,11.96,11.96,11.96,1600.0,11.1077,11.1077,11.1077,11.1077,1600.0
2013-11-06 12:15:00,11.95,11.96,11.95,11.96,5600.0,11.0984,11.1077,11.0984,11.1077,5600.0
2013-11-06 12:20:00,11.96,11.96,11.96,11.96,4000.0,11.1077,11.1077,11.1077,11.1077,4000.0
2013-11-06 12:25:00,11.96,11.96,11.96,11.96,0.0,11.1077,11.1077,11.1077,11.1077,0.0
2013-11-06 12:30:00,11.96,11.96,11.96,11.96,0.0,11.1077,11.1077,11.1077,11.1077,0.0
2013-11-06 12:35:00,11.99,12.0,11.99,11.99,24800.0,11.1356,11.1448,11.1356,11.1356,24800.0
2013-11-06 12:40:00,12.0,12.0,12.0,12.0,4000.0,11.1448,11.1448,11.1448,11.1448,4000.0
2013-11-06 12:45:00,12.0,12.0,11.99,11.99,2400.0,11.1448,11.1448,11.1356,11.1356,2400.0
2013-11-06 12:50:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-06 12:55:00,11.99,12.0,11.99,12.0,4800.0,11.1356,11.1448,11.1356,11.1448,4800.0
2013-11-06 13:00:00,11.98,11.98,11.98,11.98,6400.0,11.1263,11.1263,11.1263,11.1263,6400.0
2013-11-06 13:05:00,11.98,11.98,11.98,11.98,0.0,11.1263,11.1263,11.1263,11.1263,0.0
2013-11-06 13:10:00,11.99,12.0,11.99,12.0,32800.0,11.1356,11.1448,11.1356,11.1448,32800.0
2013-11-06 13:15:00,12.0,12.0,12.0,12.0,4800.0,11.1448,11.1448,11.1448,11.1448,4800.0
2013-11-06 13:20:00,12.0,12.0,12.0,12.0,4000.0,11.1448,11.1448,11.1448,11.1448,4000.0
2013-11-06 13:25:00,12.01,12.01,12.01,12.01,15200.0,11.1541,11.1541,11.1541,11.1541,15200.0
2013-11-06 13:30:00,12.02,12.02,12.01,12.01,5600.0,11.1634,11.1634,11.1541,11.1541,5600.0
2013-11-06 13:35:00,12.01,12.01,12.01,12.01,1600.0,11.1541,11.1541,11.1541,11.1541,1600.0
2013-11-06 13:40:00,12.0,12.0,12.0,12.0,1600.0,11.1448,11.1448,11.1448,11.1448,1600.0
2013-11-06 13:45:00,12.01,12.01,12.01,12.01,2400.0,11.1541,11.1541,11.1541,11.1541,2400.0
2013-11-06 13:50:00,12.01,12.02,12.01,12.02,27200.0,11.1541,11.1634,11.1541,11.1634,27200.0
2013-11-06 13:55:00,12.02,12.02,12.02,12.02,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2013-11-06 14:00:00,12.02,12.02,12.02,12.02,3200.0,11.1634,11.1634,11.1634,11.1634,3200.0
2013-11-06 14:05:00,12.02,12.02,12.02,12.02,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2013-11-06 14:10:00,12.02,12.02,12.02,12.02,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2013-11-06 14:15:00,12.02,12.02,12.02,12.02,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2013-11-06 14:20:00,12.0,12.0,12.0,12.0,10400.0,11.1448,11.1448,11.1448,11.1448,10400.0
2013-11-06 14:25:00,12.0,12.01,12.0,12.01,9600.0,11.1448,11.1541,11.1448,11.1541,9600.0
2013-11-06 14:30:00,12.02,12.03,12.02,12.03,4800.0,11.1634,11.1727,11.1634,11.1727,4800.0
2013-11-06 14:35:00,12.02,12.03,12.02,12.03,3200.0,11.1634,11.1727,11.1634,11.1727,3200.0
2013-11-06 14:40:00,12.03,12.03,12.03,12.03,12000.0,11.1727,11.1727,11.1727,11.1727,12000.0
2013-11-06 14:45:00,12.03,12.03,12.03,12.03,1600.0,11.1727,11.1727,11.1727,11.1727,1600.0
2013-11-06 14:50:00,12.04,12.04,12.02,12.03,9600.0,11.182,11.182,11.1634,11.1727,9600.0
2013-11-06 14:55:00,12.03,12.03,12.02,12.03,8000.0,11.1727,11.1727,11.1634,11.1727,8000.0
2013-11-06 15:00:00,12.02,12.03,12.02,12.03,25600.0,11.1634,11.1727,11.1634,11.1727,25600.0
2013-11-06 15:05:00,12.03,12.04,12.03,12.04,16800.0,11.1727,11.182,11.1727,11.182,16800.0
2013-11-06 15:10:00,12.03,12.03,12.03,12.03,24000.0,11.1727,11.1727,11.1727,11.1727,24000.0
2013-11-06 15:15:00,12.03,12.03,12.03,12.03,16000.0,11.1727,11.1727,11.1727,11.1727,16000.0
2013-11-06 15:20:00,12.04,12.05,12.04,12.04,23200.0,11.182,11.1913,11.182,11.182,23200.0
2013-11-06 15:25:00,12.04,12.05,12.03,12.03,6400.0,11.182,11.1913,11.1727,11.1727,6400.0
2013-11-06 15:30:00,12.02,12.02,12.02,12.02,20800.0,11.1634,11.1634,11.1634,11.1634,20800.0
2013-11-06 15:35:00,12.01,12.01,11.99,11.99,3200.0,11.1541,11.1541,11.1356,11.1356,3200.0
2013-11-06 15:40:00,12.01,12.01,12.01,12.01,4000.0,11.1541,11.1541,11.1541,11.1541,4000.0
2013-11-06 15:45:00,12.02,12.02,11.99,11.99,22400.0,11.1634,11.1634,11.1356,11.1356,22400.0
2013-11-06 15:50:00,12.0,12.03,12.0,12.02,26400.0,11.1448,11.1727,11.1448,11.1634,26400.0
2013-11-06 15:55:00,12.03,12.06,12.02,12.05,50400.0,11.1727,11.2006,11.1634,11.1913,50400.0
2013-11-07 09:30:00,12.17,12.18,12.13,12.13,276000.0,11.3027,11.312,11.2656,11.2656,276000.0
2013-11-07 09:35:00,12.14,12.16,12.13,12.15,166400.0,11.2749,11.2934,11.2656,11.2841,166400.0
2013-11-07 09:40:00,12.15,12.17,12.15,12.16,49600.0,11.2841,11.3027,11.2841,11.2934,49600.0
2013-11-07 09:45:00,12.18,12.18,12.14,12.14,43200.0,11.312,11.312,11.2749,11.2749,43200.0
2013-11-07 09:50:00,12.14,12.15,12.12,12.12,28000.0,11.2749,11.2841,11.2563,11.2563,28000.0
2013-11-07 09:55:00,12.12,12.13,12.11,12.13,7200.0,11.2563,11.2656,11.247,11.2656,7200.0
2013-11-07 10:00:00,12.11,12.14,12.09,12.14,50400.0,11.247,11.2749,11.2284,11.2749,50400.0
2013-11-07 10:05:00,12.13,12.13,12.08,12.08,37600.0,11.2656,11.2656,11.2191,11.2191,37600.0
2013-11-07 10:10:00,12.08,12.08,12.04,12.06,26400.0,11.2191,11.2191,11.182,11.2006,26400.0
2013-11-07 10:15:00,12.06,12.06,12.01,12.01,64000.0,11.2006,11.2006,11.1541,11.1541,64000.0
2013-11-07 10:20:00,12.01,12.04,12.01,12.04,24000.0,11.1541,11.182,11.1541,11.182,24000.0
2013-11-07 10:25:00,12.04,12.05,12.03,12.05,27200.0,11.182,11.1913,11.1727,11.1913,27200.0
2013-11-07 10:30:00,12.05,12.05,11.99,11.99,24800.0,11.1913,11.1913,11.1356,11.1356,24800.0
2013-11-07 10:35:00,11.97,11.99,11.95,11.98,31200.0,11.117,11.1356,11.0984,11.1263,31200.0
2013-11-07 10:40:00,11.97,12.0,11.96,11.98,8800.0,11.117,11.1448,11.1077,11.1263,8800.0
2013-11-07 10:45:00,11.98,11.99,11.98,11.99,6400.0,11.1263,11.1356,11.1263,11.1356,6400.0
2013-11-07 10:50:00,11.99,12.03,11.99,12.02,26400.0,11.1356,11.1727,11.1356,11.1634,26400.0
2013-11-07 10:55:00,12.01,12.02,11.99,11.99,24000.0,11.1541,11.1634,11.1356,11.1356,24000.0
2013-11-07 11:00:00,11.97,11.98,11.95,11.96,6400.0,11.117,11.1263,11.0984,11.1077,6400.0
2013-11-07 11:05:00,12.0,12.01,11.95,11.95,18400.0,11.1448,11.1541,11.0984,11.0984,18400.0
2013-11-07 11:10:00,11.97,11.98,11.93,11.93,27200.0,11.117,11.1263,11.0798,11.0798,27200.0
2013-11-07 11:15:00,11.91,11.92,11.88,11.88,29600.0,11.0613,11.0705,11.0334,11.0334,29600.0
2013-11-07 11:20:00,11.87,11.92,11.87,11.92,22400.0,11.0241,11.0705,11.0241,11.0705,22400.0
2013-11-07 11:25:00,11.91,11.92,11.91,11.92,17600.0,11.0613,11.0705,11.0613,11.0705,17600.0
2013-11-07 11:30:00,11.93,11.96,11.9,11.96,23200.0,11.0798,11.1077,11.052,11.1077,23200.0
2013-11-07 11:35:00,11.96,11.96,11.95,11.95,20000.0,11.1077,11.1077,11.0984,11.0984,20000.0
2013-11-07 11:40:00,11.96,11.96,11.95,11.96,4000.0,11.1077,11.1077,11.0984,11.1077,4000.0
2013-11-07 11:45:00,11.96,11.98,11.96,11.98,6400.0,11.1077,11.1263,11.1077,11.1263,6400.0
2013-11-07 11:50:00,11.99,11.99,11.99,11.99,6400.0,11.1356,11.1356,11.1356,11.1356,6400.0
2013-11-07 11:55:00,11.99,11.99,11.98,11.99,28000.0,11.1356,11.1356,11.1263,11.1356,28000.0
2013-11-07 12:00:00,12.0,12.01,12.0,12.01,9600.0,11.1448,11.1541,11.1448,11.1541,9600.0
2013-11-07 12:05:00,12.03,12.04,12.02,12.03,21600.0,11.1727,11.182,11.1634,11.1727,21600.0
2013-11-07 12:10:00,12.03,12.03,12.03,12.03,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2013-11-07 12:15:00,12.02,12.03,12.02,12.03,6400.0,11.1634,11.1727,11.1634,11.1727,6400.0
2013-11-07 12:20:00,12.03,12.03,12.03,12.03,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2013-11-07 12:25:00,12.0,12.0,12.0,12.0,800.0,11.1448,11.1448,11.1448,11.1448,800.0
2013-11-07 12:30:00,12.0,12.0,12.0,12.0,0.0,11.1448,11.1448,11.1448,11.1448,0.0
2013-11-07 12:35:00,11.98,11.99,11.98,11.99,64000.0,11.1263,11.1356,11.1263,11.1356,64000.0
2013-11-07 12:40:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-07 12:45:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-07 12:50:00,11.98,11.98,11.98,11.98,800.0,11.1263,11.1263,11.1263,11.1263,800.0
2013-11-07 12:55:00,11.96,11.96,11.96,11.96,800.0,11.1077,11.1077,11.1077,11.1077,800.0
2013-11-07 13:00:00,11.94,11.96,11.94,11.96,19200.0,11.0891,11.1077,11.0891,11.1077,19200.0
2013-11-07 13:05:00,11.94,11.94,11.93,11.93,6400.0,11.0891,11.0891,11.0798,11.0798,6400.0
2013-11-07 13:10:00,11.94,11.94,11.93,11.94,5600.0,11.0891,11.0891,11.0798,11.0891,5600.0
2013-11-07 13:15:00,11.94,11.94,11.94,11.94,0.0,11.0891,11.0891,11.0891,11.0891,0.0
2013-11-07 13:20:00,11.91,11.91,11.91,11.91,4000.0,11.0613,11.0613,11.0613,11.0613,4000.0
2013-11-07 13:25:00,11.91,11.91,11.87,11.87,13600.0,11.0613,11.0613,11.0241,11.0241,13600.0
2013-11-07 13:30:00,11.87,11.89,11.87,11.89,8000.0,11.0241,11.0427,11.0241,11.0427,8000.0
2013-11-07 13:35:00,11.88,11.88,11.86,11.88,26400.0,11.0334,11.0334,11.0148,11.0334,26400.0
2013-11-07 13:40:00,11.89,11.89,11.88,11.89,32000.0,11.0427,11.0427,11.0334,11.0427,32000.0
2013-11-07 13:45:00,11.89,11.89,11.85,11.85,18400.0,11.0427,11.0427,11.0055,11.0055,18400.0
2013-11-07 13:50:00,11.86,11.87,11.85,11.86,39200.0,11.0148,11.0241,11.0055,11.0148,39200.0
2013-11-07 13:55:00,11.86,11.87,11.86,11.86,7200.0,11.0148,11.0241,11.0148,11.0148,7200.0
2013-11-07 14:00:00,11.86,11.86,11.79,11.79,33600.0,11.0148,11.0148,10.9498,10.9498,33600.0
2013-11-07 14:05:00,11.81,11.81,11.8,11.8,43200.0,10.9684,10.9684,10.9591,10.9591,43200.0
2013-11-07 14:10:00,11.8,11.84,11.8,11.81,46400.0,10.9591,10.9962,10.9591,10.9684,46400.0
2013-11-07 14:15:00,11.81,11.81,11.79,11.8,8000.0,10.9684,10.9684,10.9498,10.9591,8000.0
2013-11-07 14:20:00,11.81,11.82,11.81,11.81,19200.0,10.9684,10.9777,10.9684,10.9684,19200.0
2013-11-07 14:25:00,11.82,11.82,11.8,11.81,44000.0,10.9777,10.9777,10.9591,10.9684,44000.0
2013-11-07 14:30:00,11.77,11.77,11.74,11.77,40000.0,10.9312,10.9312,10.9034,10.9312,40000.0
2013-11-07 14:35:00,11.79,11.8,11.79,11.79,38400.0,10.9498,10.9591,10.9498,10.9498,38400.0
2013-11-07 14:40:00,11.8,11.8,11.79,11.79,1600.0,10.9591,10.9591,10.9498,10.9498,1600.0
2013-11-07 14:45:00,11.8,11.83,11.8,11.82,8000.0,10.9591,10.987,10.9591,10.9777,8000.0
2013-11-07 14:50:00,11.81,11.83,11.81,11.83,6400.0,10.9684,10.987,10.9684,10.987,6400.0
2013-11-07 14:55:00,11.84,11.85,11.82,11.82,19200.0,10.9962,11.0055,10.9777,10.9777,19200.0
2013-11-07 15:00:00,11.83,11.83,11.8,11.81,28000.0,10.987,10.987,10.9591,10.9684,28000.0
2013-11-07 15:05:00,11.8,11.8,11.78,11.78,8800.0,10.9591,10.9591,10.9405,10.9405,8800.0
2013-11-07 15:10:00,11.78,11.79,11.78,11.79,17600.0,10.9405,10.9498,10.9405,10.9498,17600.0
2013-11-07 15:15:00,11.77,11.78,11.75,11.77,84800.0,10.9312,10.9405,10.9127,10.9312,84800.0
2013-11-07 15:20:00,11.79,11.79,11.77,11.77,36800.0,10.9498,10.9498,10.9312,10.9312,36800.0
2013-11-07 15:25:00,11.75,11.75,11.74,11.74,8000.0,10.9127,10.9127,10.9034,10.9034,8000.0
2013-11-07 15:30:00,11.74,11.76,11.74,11.74,18400.0,10.9034,10.9219,10.9034,10.9034,18400.0
2013-11-07 15:35:00,11.74,11.76,11.71,11.76,21600.0,10.9034,10.9219,10.8755,10.9219,21600.0
2013-11-07 15:40:00,11.75,11.77,11.73,11.74,14400.0,10.9127,10.9312,10.8941,10.9034,14400.0
2013-11-07 15:45:00,11.73,11.76,11.72,11.74,39200.0,10.8941,10.9219,10.8848,10.9034,39200.0
2013-11-07 15:50:00,11.72,11.75,11.7,11.71,33600.0,10.8848,10.9127,10.8662,10.8755,33600.0
2013-11-07 15:55:00,11.72,11.75,11.69,11.73,131200.0,10.8848,10.9127,10.8569,10.8941,131200.0
2013-11-08 09:30:00,11.68,11.77,11.68,11.76,48000.0,10.8476,10.9312,10.8476,10.9219,48000.0
2013-11-08 09:35:00,11.79,11.79,11.72,11.72,61600.0,10.9498,10.9498,10.8848,10.8848,61600.0
2013-11-08 09:40:00,11.73,11.79,11.71,11.79,65600.0,10.8941,10.9498,10.8755,10.9498,65600.0
2013-11-08 09:45:00,11.8,11.8,11.76,11.77,44800.0,10.9591,10.9591,10.9219,10.9312,44800.0
2013-11-08 09:50:00,11.77,11.77,11.73,11.73,3200.0,10.9312,10.9312,10.8941,10.8941,3200.0
2013-11-08 09:55:00,11.75,11.76,11.67,11.7,44000.0,10.9127,10.9219,10.8384,10.8662,44000.0
2013-11-08 10:00:00,11.7,11.74,11.7,11.73,50400.0,10.8662,10.9034,10.8662,10.8941,50400.0
2013-11-08 10:05:00,11.73,11.78,11.72,11.77,7200.0,10.8941,10.9405,10.8848,10.9312,7200.0
2013-11-08 10:10:00,11.77,11.8,11.76,11.8,30400.0,10.9312,10.9591,10.9219,10.9591,30400.0
2013-11-08 10:15:00,11.8,11.88,11.8,11.88,63200.0,10.9591,11.0334,10.9591,11.0334,63200.0
2013-11-08 10:20:00,11.89,11.9,11.88,11.88,8800.0,11.0427,11.052,11.0334,11.0334,8800.0
2013-11-08 10:25:00,11.88,11.88,11.85,11.87,6400.0,11.0334,11.0334,11.0055,11.0241,6400.0
2013-11-08 10:30:00,11.89,11.93,11.88,11.93,12000.0,11.0427,11.0798,11.0334,11.0798,12000.0
2013-11-08 10:35:00,11.92,11.92,11.91,11.91,5600.0,11.0705,11.0705,11.0613,11.0613,5600.0
2013-11-08 10:40:00,11.89,11.89,11.87,11.89,8800.0,11.0427,11.0427,11.0241,11.0427,8800.0
2013-11-08 10:45:00,11.89,11.9,11.87,11.9,7200.0,11.0427,11.052,11.0241,11.052,7200.0
2013-11-08 10:50:00,11.9,11.9,11.9,11.9,0.0,11.052,11.052,11.052,11.052,0.0
2013-11-08 10:55:00,11.91,11.91,11.91,11.91,3200.0,11.0613,11.0613,11.0613,11.0613,3200.0
2013-11-08 11:00:00,11.92,11.92,11.89,11.89,20800.0,11.0705,11.0705,11.0427,11.0427,20800.0
2013-11-08 11:05:00,11.88,11.88,11.86,11.86,4000.0,11.0334,11.0334,11.0148,11.0148,4000.0
2013-11-08 11:10:00,11.88,11.9,11.88,11.89,6400.0,11.0334,11.052,11.0334,11.0427,6400.0
2013-11-08 11:15:00,11.89,11.9,11.88,11.9,6400.0,11.0427,11.052,11.0334,11.052,6400.0
2013-11-08 11:20:00,11.89,11.89,11.88,11.88,2400.0,11.0427,11.0427,11.0334,11.0334,2400.0
2013-11-08 11:25:00,11.88,11.88,11.88,11.88,800.0,11.0334,11.0334,11.0334,11.0334,800.0
2013-11-08 11:30:00,11.87,11.87,11.87,11.87,800.0,11.0241,11.0241,11.0241,11.0241,800.0
2013-11-08 11:35:00,11.89,11.92,11.89,11.92,7200.0,11.0427,11.0705,11.0427,11.0705,7200.0
2013-11-08 11:40:00,11.92,11.92,11.92,11.92,0.0,11.0705,11.0705,11.0705,11.0705,0.0
2013-11-08 11:45:00,11.89,11.89,11.89,11.89,800.0,11.0427,11.0427,11.0427,11.0427,800.0
2013-11-08 11:50:00,11.89,11.89,11.89,11.89,4800.0,11.0427,11.0427,11.0427,11.0427,4800.0
2013-11-08 11:55:00,11.88,11.88,11.88,11.88,3200.0,11.0334,11.0334,11.0334,11.0334,3200.0
2013-11-08 12:00:00,11.89,11.89,11.89,11.89,6400.0,11.0427,11.0427,11.0427,11.0427,6400.0
2013-11-08 12:05:00,11.91,11.91,11.91,11.91,4000.0,11.0613,11.0613,11.0613,11.0613,4000.0
2013-11-08 12:10:00,11.91,11.91,11.91,11.91,0.0,11.0613,11.0613,11.0613,11.0613,0.0
2013-11-08 12:15:00,11.91,11.91,11.91,11.91,1600.0,11.0613,11.0613,11.0613,11.0613,1600.0
2013-11-08 12:20:00,11.91,11.91,11.91,11.91,4800.0,11.0613,11.0613,11.0613,11.0613,4800.0
2013-11-08 12:25:00,11.91,11.91,11.91,11.91,0.0,11.0613,11.0613,11.0613,11.0613,0.0
2013-11-08 12:30:00,11.92,11.92,11.92,11.92,4800.0,11.0705,11.0705,11.0705,11.0705,4800.0
2013-11-08 12:35:00,11.9,11.91,11.9,11.91,1600.0,11.052,11.0613,11.052,11.0613,1600.0
2013-11-08 12:40:00,11.91,11.91,11.91,11.91,0.0,11.0613,11.0613,11.0613,11.0613,0.0
2013-11-08 12:45:00,11.91,11.91,11.91,11.91,3200.0,11.0613,11.0613,11.0613,11.0613,3200.0
2013-11-08 12:50:00,11.9,11.9,11.9,11.9,800.0,11.052,11.052,11.052,11.052,800.0
2013-11-08 12:55:00,11.9,11.9,11.9,11.9,1600.0,11.052,11.052,11.052,11.052,1600.0
2013-11-08 13:00:00,11.9,11.9,11.9,11.9,800.0,11.052,11.052,11.052,11.052,800.0
2013-11-08 13:05:00,11.9,11.9,11.9,11.9,0.0,11.052,11.052,11.052,11.052,0.0
2013-11-08 13:10:00,11.9,11.9,11.9,11.9,0.0,11.052,11.052,11.052,11.052,0.0
2013-11-08 13:15:00,11.89,11.89,11.89,11.89,800.0,11.0427,11.0427,11.0427,11.0427,800.0
2013-11-08 13:20:00,11.89,11.89,11.89,11.89,0.0,11.0427,11.0427,11.0427,11.0427,0.0
2013-11-08 13:25:00,11.92,11.94,11.92,11.94,8800.0,11.0705,11.0891,11.0705,11.0891,8800.0
2013-11-08 13:30:00,11.93,11.94,11.93,11.93,8800.0,11.0798,11.0891,11.0798,11.0798,8800.0
2013-11-08 13:35:00,11.93,11.94,11.93,11.94,8800.0,11.0798,11.0891,11.0798,11.0891,8800.0
2013-11-08 13:40:00,11.94,11.94,11.94,11.94,4800.0,11.0891,11.0891,11.0891,11.0891,4800.0
2013-11-08 13:45:00,11.97,11.97,11.96,11.97,8000.0,11.117,11.117,11.1077,11.117,8000.0
2013-11-08 13:50:00,11.93,11.93,11.93,11.93,6400.0,11.0798,11.0798,11.0798,11.0798,6400.0
2013-11-08 13:55:00,11.92,11.94,11.92,11.93,6400.0,11.0705,11.0891,11.0705,11.0798,6400.0
2013-11-08 14:00:00,11.93,11.94,11.93,11.94,2400.0,11.0798,11.0891,11.0798,11.0891,2400.0
2013-11-08 14:05:00,11.94,11.94,11.94,11.94,800.0,11.0891,11.0891,11.0891,11.0891,800.0
2013-11-08 14:10:00,11.94,11.94,11.94,11.94,0.0,11.0891,11.0891,11.0891,11.0891,0.0
2013-11-08 14:15:00,11.93,11.93,11.93,11.93,800.0,11.0798,11.0798,11.0798,11.0798,800.0
2013-11-08 14:20:00,11.96,11.96,11.96,11.96,800.0,11.1077,11.1077,11.1077,11.1077,800.0
2013-11-08 14:25:00,11.94,11.95,11.94,11.95,6400.0,11.0891,11.0984,11.0891,11.0984,6400.0
2013-11-08 14:30:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-08 14:35:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-08 14:40:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-08 14:45:00,11.95,11.96,11.95,11.96,2400.0,11.0984,11.1077,11.0984,11.1077,2400.0
2013-11-08 14:50:00,11.96,11.96,11.96,11.96,0.0,11.1077,11.1077,11.1077,11.1077,0.0
2013-11-08 14:55:00,11.96,11.96,11.96,11.96,0.0,11.1077,11.1077,11.1077,11.1077,0.0
2013-11-08 15:00:00,11.96,11.96,11.94,11.94,10400.0,11.1077,11.1077,11.0891,11.0891,10400.0
2013-11-08 15:05:00,11.92,11.93,11.92,11.93,2400.0,11.0705,11.0798,11.0705,11.0798,2400.0
2013-11-08 15:10:00,11.93,11.93,11.93,11.93,5600.0,11.0798,11.0798,11.0798,11.0798,5600.0
2013-11-08 15:15:00,11.93,11.93,11.93,11.93,4000.0,11.0798,11.0798,11.0798,11.0798,4000.0
2013-11-08 15:20:00,11.94,11.96,11.94,11.96,5600.0,11.0891,11.1077,11.0891,11.1077,5600.0
2013-11-08 15:25:00,11.96,11.99,11.96,11.99,19200.0,11.1077,11.1356,11.1077,11.1356,19200.0
2013-11-08 15:30:00,11.97,11.98,11.97,11.98,8800.0,11.117,11.1263,11.117,11.1263,8800.0
2013-11-08 15:35:00,12.0,12.01,12.0,12.0,9600.0,11.1448,11.1541,11.1448,11.1448,9600.0
2013-11-08 15:40:00,11.99,12.02,11.99,12.01,10400.0,11.1356,11.1634,11.1356,11.1541,10400.0
2013-11-08 15:45:00,12.01,12.02,12.01,12.02,2400.0,11.1541,11.1634,11.1541,11.1634,2400.0
2013-11-08 15:50:00,12.03,12.04,12.01,12.01,35200.0,11.1727,11.182,11.1541,11.1541,35200.0
2013-11-08 15:55:00,12.02,12.09,12.02,12.08,97600.0,11.1634,11.2284,11.1634,11.2191,97600.0
2013-11-11 09:30:00,12.06,12.06,12.02,12.03,120000.0,11.2006,11.2006,11.1634,11.1727,120000.0
2013-11-11 09:35:00,12.05,12.09,12.05,12.08,42400.0,11.1913,11.2284,11.1913,11.2191,42400.0
2013-11-11 09:40:00,12.07,12.08,12.07,12.08,4000.0,11.2099,11.2191,11.2099,11.2191,4000.0
2013-11-11 09:45:00,12.09,12.11,12.09,12.11,7200.0,11.2284,11.247,11.2284,11.247,7200.0
2013-11-11 09:50:00,12.11,12.15,12.11,12.15,36000.0,11.247,11.2841,11.247,11.2841,36000.0
2013-11-11 09:55:00,12.15,12.15,12.13,12.13,16800.0,11.2841,11.2841,11.2656,11.2656,16800.0
2013-11-11 10:00:00,12.14,12.14,12.14,12.14,15200.0,11.2749,11.2749,11.2749,11.2749,15200.0
2013-11-11 10:05:00,12.13,12.15,12.13,12.15,3200.0,11.2656,11.2841,11.2656,11.2841,3200.0
2013-11-11 10:10:00,12.16,12.16,12.14,12.14,13600.0,11.2934,11.2934,11.2749,11.2749,13600.0
2013-11-11 10:15:00,12.15,12.15,12.13,12.13,8000.0,11.2841,11.2841,11.2656,11.2656,8000.0
2013-11-11 10:20:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 10:25:00,12.14,12.14,12.13,12.13,4800.0,11.2749,11.2749,11.2656,11.2656,4800.0
2013-11-11 10:30:00,12.12,12.12,12.12,12.12,1600.0,11.2563,11.2563,11.2563,11.2563,1600.0
2013-11-11 10:35:00,12.13,12.13,12.13,12.13,1600.0,11.2656,11.2656,11.2656,11.2656,1600.0
2013-11-11 10:40:00,12.12,12.12,12.12,12.12,5600.0,11.2563,11.2563,11.2563,11.2563,5600.0
2013-11-11 10:45:00,12.11,12.13,12.11,12.13,3200.0,11.247,11.2656,11.247,11.2656,3200.0
2013-11-11 10:50:00,12.13,12.13,12.13,12.13,800.0,11.2656,11.2656,11.2656,11.2656,800.0
2013-11-11 10:55:00,12.14,12.14,12.13,12.14,21600.0,11.2749,11.2749,11.2656,11.2749,21600.0
2013-11-11 11:00:00,12.14,12.14,12.12,12.12,9600.0,11.2749,11.2749,11.2563,11.2563,9600.0
2013-11-11 11:05:00,12.12,12.12,12.12,12.12,800.0,11.2563,11.2563,11.2563,11.2563,800.0
2013-11-11 11:10:00,12.12,12.13,12.12,12.13,13600.0,11.2563,11.2656,11.2563,11.2656,13600.0
2013-11-11 11:15:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 11:20:00,12.13,12.13,12.13,12.13,800.0,11.2656,11.2656,11.2656,11.2656,800.0
2013-11-11 11:25:00,12.12,12.15,12.12,12.14,6400.0,11.2563,11.2841,11.2563,11.2749,6400.0
2013-11-11 11:30:00,12.14,12.14,12.14,12.14,0.0,11.2749,11.2749,11.2749,11.2749,0.0
2013-11-11 11:35:00,12.14,12.14,12.14,12.14,0.0,11.2749,11.2749,11.2749,11.2749,0.0
2013-11-11 11:40:00,12.12,12.14,12.12,12.13,253600.0,11.2563,11.2749,11.2563,11.2656,253600.0
2013-11-11 11:45:00,12.14,12.15,12.13,12.13,23200.0,11.2749,11.2841,11.2656,11.2656,23200.0
2013-11-11 11:50:00,12.15,12.15,12.13,12.13,17600.0,11.2841,11.2841,11.2656,11.2656,17600.0
2013-11-11 11:55:00,12.14,12.14,12.14,12.14,4000.0,11.2749,11.2749,11.2749,11.2749,4000.0
2013-11-11 12:00:00,12.14,12.14,12.13,12.13,9600.0,11.2749,11.2749,11.2656,11.2656,9600.0
2013-11-11 12:05:00,12.13,12.13,12.12,12.12,4000.0,11.2656,11.2656,11.2563,11.2563,4000.0
2013-11-11 12:10:00,12.13,12.13,12.13,12.13,4000.0,11.2656,11.2656,11.2656,11.2656,4000.0
2013-11-11 12:15:00,12.13,12.13,12.13,12.13,40800.0,11.2656,11.2656,11.2656,11.2656,40800.0
2013-11-11 12:20:00,12.13,12.14,12.13,12.14,26400.0,11.2656,11.2749,11.2656,11.2749,26400.0
2013-11-11 12:25:00,12.13,12.13,12.13,12.13,4000.0,11.2656,11.2656,11.2656,11.2656,4000.0
2013-11-11 12:30:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 12:35:00,12.12,12.13,12.12,12.12,15200.0,11.2563,11.2656,11.2563,11.2563,15200.0
2013-11-11 12:40:00,12.12,12.12,12.11,12.12,8800.0,11.2563,11.2563,11.247,11.2563,8800.0
2013-11-11 12:45:00,12.11,12.12,12.11,12.11,47200.0,11.247,11.2563,11.247,11.247,47200.0
2013-11-11 12:50:00,12.11,12.11,12.11,12.11,0.0,11.247,11.247,11.247,11.247,0.0
2013-11-11 12:55:00,12.13,12.13,12.12,12.12,2400.0,11.2656,11.2656,11.2563,11.2563,2400.0
2013-11-11 13:00:00,12.12,12.12,12.12,12.12,0.0,11.2563,11.2563,11.2563,11.2563,0.0
2013-11-11 13:05:00,12.13,12.13,12.13,12.13,2400.0,11.2656,11.2656,11.2656,11.2656,2400.0
2013-11-11 13:10:00,12.13,12.13,12.13,12.13,2400.0,11.2656,11.2656,11.2656,11.2656,2400.0
2013-11-11 13:15:00,12.11,12.12,12.11,12.12,4800.0,11.247,11.2563,11.247,11.2563,4800.0
2013-11-11 13:20:00,12.13,12.13,12.12,12.12,1600.0,11.2656,11.2656,11.2563,11.2563,1600.0
2013-11-11 13:25:00,12.13,12.13,12.13,12.13,800.0,11.2656,11.2656,11.2656,11.2656,800.0
2013-11-11 13:30:00,12.13,12.13,12.13,12.13,800.0,11.2656,11.2656,11.2656,11.2656,800.0
2013-11-11 13:35:00,12.13,12.14,12.13,12.13,10400.0,11.2656,11.2749,11.2656,11.2656,10400.0
2013-11-11 13:40:00,12.13,12.13,12.13,12.13,15200.0,11.2656,11.2656,11.2656,11.2656,15200.0
2013-11-11 13:45:00,12.13,12.13,12.13,12.13,4000.0,11.2656,11.2656,11.2656,11.2656,4000.0
2013-11-11 13:50:00,12.13,12.13,12.12,12.12,10400.0,11.2656,11.2656,11.2563,11.2563,10400.0
2013-11-11 13:55:00,12.12,12.12,12.12,12.12,4000.0,11.2563,11.2563,11.2563,11.2563,4000.0
2013-11-11 14:00:00,12.12,12.12,12.11,12.11,1600.0,11.2563,11.2563,11.247,11.247,1600.0
2013-11-11 14:05:00,12.11,12.11,12.11,12.11,1600.0,11.247,11.247,11.247,11.247,1600.0
2013-11-11 14:10:00,12.12,12.12,12.12,12.12,16800.0,11.2563,11.2563,11.2563,11.2563,16800.0
2013-11-11 14:15:00,12.12,12.12,12.12,12.12,800.0,11.2563,11.2563,11.2563,11.2563,800.0
2013-11-11 14:20:00,12.12,12.12,12.12,12.12,2400.0,11.2563,11.2563,11.2563,11.2563,2400.0
2013-11-11 14:25:00,12.12,12.12,12.12,12.12,1600.0,11.2563,11.2563,11.2563,11.2563,1600.0
2013-11-11 14:30:00,12.12,12.12,12.12,12.12,0.0,11.2563,11.2563,11.2563,11.2563,0.0
2013-11-11 14:35:00,12.12,12.12,12.12,12.12,1600.0,11.2563,11.2563,11.2563,11.2563,1600.0
2013-11-11 14:40:00,12.12,12.12,12.12,12.12,4800.0,11.2563,11.2563,11.2563,11.2563,4800.0
2013-11-11 14:45:00,12.12,12.12,12.12,12.12,0.0,11.2563,11.2563,11.2563,11.2563,0.0
2013-11-11 14:50:00,12.12,12.12,12.12,12.12,0.0,11.2563,11.2563,11.2563,11.2563,0.0
2013-11-11 14:55:00,12.12,12.13,12.12,12.12,19200.0,11.2563,11.2656,11.2563,11.2563,19200.0
2013-11-11 15:00:00,12.12,12.13,12.12,12.13,1600.0,11.2563,11.2656,11.2563,11.2656,1600.0
2013-11-11 15:05:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 15:10:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 15:15:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 15:20:00,12.13,12.13,12.13,12.13,4000.0,11.2656,11.2656,11.2656,11.2656,4000.0
2013-11-11 15:25:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 15:30:00,12.12,12.12,12.12,12.12,11200.0,11.2563,11.2563,11.2563,11.2563,11200.0
2013-11-11 15:35:00,12.12,12.13,12.12,12.13,79200.0,11.2563,11.2656,11.2563,11.2656,79200.0
2013-11-11 15:40:00,12.13,12.13,12.13,12.13,14400.0,11.2656,11.2656,11.2656,11.2656,14400.0
2013-11-11 15:45:00,12.13,12.13,12.11,12.11,19200.0,11.2656,11.2656,11.247,11.247,19200.0
2013-11-11 15:50:00,12.12,12.12,12.11,12.12,25600.0,11.2563,11.2563,11.247,11.2563,25600.0
2013-11-11 15:55:00,12.12,12.14,12.12,12.13,64000.0,11.2563,11.2749,11.2563,11.2656,64000.0
2013-11-12 09:30:00,12.08,12.1,12.06,12.1,65600.0,11.2191,11.2377,11.2006,11.2377,65600.0
2013-11-12 09:35:00,12.11,12.11,12.1,12.1,24000.0,11.247,11.247,11.2377,11.2377,24000.0
2013-11-12 09:40:00,12.09,12.13,12.09,12.12,27200.0,11.2284,11.2656,11.2284,11.2563,27200.0
2013-11-12 09:45:00,12.12,12.15,12.12,12.14,8000.0,11.2563,11.2841,11.2563,11.2749,8000.0
2013-11-12 09:50:00,12.13,12.13,12.12,12.13,48000.0,11.2656,11.2656,11.2563,11.2656,48000.0
2013-11-12 09:55:00,12.13,12.13,12.11,12.11,5600.0,11.2656,11.2656,11.247,11.247,5600.0
2013-11-12 10:00:00,12.09,12.09,12.09,12.09,800.0,11.2284,11.2284,11.2284,11.2284,800.0
2013-11-12 10:05:00,12.1,12.1,12.1,12.1,4000.0,11.2377,11.2377,11.2377,11.2377,4000.0
2013-11-12 10:10:00,12.09,12.09,12.09,12.09,800.0,11.2284,11.2284,11.2284,11.2284,800.0
2013-11-12 10:15:00,12.08,12.14,12.08,12.14,16000.0,11.2191,11.2749,11.2191,11.2749,16000.0
2013-11-12 10:20:00,12.14,12.14,12.14,12.14,0.0,11.2749,11.2749,11.2749,11.2749,0.0
2013-11-12 10:25:00,12.14,12.14,12.13,12.13,7200.0,11.2749,11.2749,11.2656,11.2656,7200.0
2013-11-12 10:30:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-12 10:35:00,12.13,12.13,12.13,12.13,1600.0,11.2656,11.2656,11.2656,11.2656,1600.0
2013-11-12 10:40:00,12.13,12.13,12.13,12.13,3200.0,11.2656,11.2656,11.2656,11.2656,3200.0
2013-11-12 10:45:00,12.12,12.14,12.12,12.12,4000.0,11.2563,11.2749,11.2563,11.2563,4000.0
2013-11-12 10:50:00,12.11,12.11,12.11,12.11,800.0,11.247,11.247,11.247,11.247,800.0
2013-11-12 10:55:00,12.09,12.09,12.09,12.09,8000.0,11.2284,11.2284,11.2284,11.2284,8000.0
2013-11-12 11:00:00,12.06,12.07,12.06,12.07,3200.0,11.2006,11.2099,11.2006,11.2099,3200.0
2013-11-12 11:05:00,12.08,12.08,12.06,12.06,21600.0,11.2191,11.2191,11.2006,11.2006,21600.0
2013-11-12 11:10:00,12.07,12.07,12.07,12.07,1600.0,11.2099,11.2099,11.2099,11.2099,1600.0
2013-11-12 11:15:00,12.07,12.07,12.07,12.07,12000.0,11.2099,11.2099,11.2099,11.2099,12000.0
2013-11-12 11:20:00,12.07,12.07,12.07,12.07,1600.0,11.2099,11.2099,11.2099,11.2099,1600.0
2013-11-12 11:25:00,12.06,12.09,12.06,12.09,15200.0,11.2006,11.2284,11.2006,11.2284,15200.0
2013-11-12 11:30:00,12.1,12.11,12.09,12.11,49600.0,11.2377,11.247,11.2284,11.247,49600.0
2013-11-12 11:35:00,12.1,12.1,12.02,12.02,55200.0,11.2377,11.2377,11.1634,11.1634,55200.0
2013-11-12 11:40:00,12.01,12.02,12.01,12.01,14400.0,11.1541,11.1634,11.1541,11.1541,14400.0
2013-11-12 11:45:00,12.01,12.01,11.99,12.01,43200.0,11.1541,11.1541,11.1356,11.1541,43200.0
2013-11-12 11:50:00,12.01,12.01,12.01,12.01,18400.0,11.1541,11.1541,11.1541,11.1541,18400.0
2013-11-12 11:55:00,12.01,12.03,12.01,12.03,4000.0,11.1541,11.1727,11.1541,11.1727,4000.0
2013-11-12 12:00:00,12.02,12.03,12.02,12.03,4000.0,11.1634,11.1727,11.1634,11.1727,4000.0
2013-11-12 12:05:00,12.0,12.0,11.98,11.99,20800.0,11.1448,11.1448,11.1263,11.1356,20800.0
2013-11-12 12:10:00,11.99,11.99,11.99,11.99,800.0,11.1356,11.1356,11.1356,11.1356,800.0
2013-11-12 12:15:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-12 12:20:00,12.0,12.0,11.99,11.99,20800.0,11.1448,11.1448,11.1356,11.1356,20800.0
2013-11-12 12:25:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-12 12:30:00,12.0,12.0,12.0,12.0,800.0,11.1448,11.1448,11.1448,11.1448,800.0
2013-11-12 12:35:00,11.99,11.99,11.99,11.99,3200.0,11.1356,11.1356,11.1356,11.1356,3200.0
2013-11-12 12:40:00,12.0,12.0,12.0,12.0,6400.0,11.1448,11.1448,11.1448,11.1448,6400.0
2013-11-12 12:45:00,12.02,12.02,12.01,12.02,8000.0,11.1634,11.1634,11.1541,11.1634,8000.0
2013-11-12 12:50:00,12.03,12.03,12.03,12.03,800.0,11.1727,11.1727,11.1727,11.1727,800.0
2013-11-12 12:55:00,12.03,12.03,12.03,12.03,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2013-11-12 13:00:00,12.02,12.03,12.02,12.03,2400.0,11.1634,11.1727,11.1634,11.1727,2400.0
2013-11-12 13:05:00,12.03,12.03,12.03,12.03,2400.0,11.1727,11.1727,11.1727,11.1727,2400.0
2013-11-12 13:10:00,12.04,12.04,12.04,12.04,800.0,11.182,11.182,11.182,11.182,800.0
2013-11-12 13:15:00,12.04,12.04,12.04,12.04,0.0,11.182,11.182,11.182,11.182,0.0
2013-11-12 13:20:00,12.03,12.03,12.03,12.03,3200.0,11.1727,11.1727,11.1727,11.1727,3200.0
2013-11-12 13:25:00,12.04,12.04,12.02,12.02,40800.0,11.182,11.182,11.1634,11.1634,40800.0
2013-11-12 13:30:00,12.02,12.02,11.98,11.98,9600.0,11.1634,11.1634,11.1263,11.1263,9600.0
2013-11-12 13:35:00,11.97,11.98,11.96,11.96,29600.0,11.117,11.1263,11.1077,11.1077,29600.0
2013-11-12 13:40:00,11.97,11.98,11.97,11.98,6400.0,11.117,11.1263,11.117,11.1263,6400.0
2013-11-12 13:45:00,11.98,11.98,11.98,11.98,0.0,11.1263,11.1263,11.1263,11.1263,0.0
2013-11-12 13:50:00,11.98,11.98,11.98,11.98,0.0,11.1263,11.1263,11.1263,11.1263,0.0
2013-11-12 13:55:00,11.99,11.99,11.99,11.99,800.0,11.1356,11.1356,11.1356,11.1356,800.0
2013-11-12 14:00:00,12.0,12.0,12.0,12.0,3200.0,11.1448,11.1448,11.1448,11.1448,3200.0
2013-11-12 14:05:00,12.0,12.0,12.0,12.0,6400.0,11.1448,11.1448,11.1448,11.1448,6400.0
2013-11-12 14:10:00,12.0,12.0,12.0,12.0,1600.0,11.1448,11.1448,11.1448,11.1448,1600.0
2013-11-12 14:15:00,12.0,12.0,12.0,12.0,2400.0,11.1448,11.1448,11.1448,11.1448,2400.0
2013-11-12 14:20:00,12.02,12.02,12.0,12.0,2400.0,11.1634,11.1634,11.1448,11.1448,2400.0
2013-11-12 14:25:00,12.0,12.0,12.0,12.0,0.0,11.1448,11.1448,11.1448,11.1448,0.0
2013-11-12 14:30:00,12.0,12.0,12.0,12.0,0.0,11.1448,11.1448,11.1448,11.1448,0.0
2013-11-12 14:35:00,12.01,12.02,12.01,12.02,1600.0,11.1541,11.1634,11.1541,11.1634,1600.0
2013-11-12 14:40:00,12.02,12.03,12.02,12.03,4800.0,11.1634,11.1727,11.1634,11.1727,4800.0
2013-11-12 14:45:00,12.02,12.04,12.02,12.04,22400.0,11.1634,11.182,11.1634,11.182,22400.0
2013-11-12 14:50:00,12.04,12.04,12.03,12.03,5600.0,11.182,11.182,11.1727,11.1727,5600.0
2013-11-12 14:55:00,12.04,12.07,12.04,12.07,16000.0,11.182,11.2099,11.182,11.2099,16000.0
2013-11-12 15:00:00,12.08,12.08,12.08,12.08,2400.0,11.2191,11.2191,11.2191,11.2191,2400.0
2013-11-12 15:05:00,12.09,12.09,12.08,12.08,5600.0,11.2284,11.2284,11.2191,11.2191,5600.0
2013-11-12 15:10:00,12.09,12.09,12.08,12.09,5600.0,11.2284,11.2284,11.2191,11.2284,5600.0
2013-11-12 15:15:00,12.08,12.08,12.08,12.08,2400.0,11.2191,11.2191,11.2191,11.2191,2400.0
2013-11-12 15:20:00,12.07,12.07,12.06,12.06,4800.0,11.2099,11.2099,11.2006,11.2006,4800.0
2013-11-12 15:25:00,12.06,12.06,12.05,12.05,5600.0,11.2006,11.2006,11.1913,11.1913,5600.0
2013-11-12 15:30:00,12.05,12.05,12.05,12.05,0.0,11.1913,11.1913,11.1913,11.1913,0.0
2013-11-12 15:35:00,12.07,12.07,12.06,12.06,2400.0,11.2099,11.2099,11.2006,11.2006,2400.0
2013-11-12 15:40:00,12.07,12.07,12.07,12.07,8800.0,11.2099,11.2099,11.2099,11.2099,8800.0
2013-11-12 15:45:00,12.06,12.06,12.03,12.05,10400.0,11.2006,11.2006,11.1727,11.1913,10400.0
2013-11-12 15:50:00,12.03,12.03,12.01,12.03,20000.0,11.1727,11.1727,11.1541,11.1727,20000.0
2013-11-12 15:55:00,12.02,12.08,12.02,12.06,68800.0,11.1634,11.2191,11.1634,11.2006,68800.0
2013-11-13 09:30:00,11.88,11.88,11.87,11.88,14400.0,11.0334,11.0334,11.0241,11.0334,14400.0
2013-11-13 09:35:00,11.92,11.92,11.91,11.91,19200.0,11.0705,11.0705,11.0613,11.0613,19200.0
2013-11-13 09:40:00,11.91,11.92,11.9,11.92,56000.0,11.0613,11.0705,11.052,11.0705,56000.0
2013-11-13 09:45:00,11.92,11.96,11.92,11.94,76000.0,11.0705,11.1077,11.0705,11.0891,76000.0
2013-11-13 09:50:00,11.94,11.94,11.93,11.93,2400.0,11.0891,11.0891,11.0798,11.0798,2400.0
2013-11-13 09:55:00,11.97,11.98,11.96,11.97,13600.0,11.117,11.1263,11.1077,11.117,13600.0
2013-11-13 10:00:00,11.98,11.99,11.96,11.96,22400.0,11.1263,11.1356,11.1077,11.1077,22400.0
2013-11-13 10:05:00,11.94,11.94,11.9,11.9,5600.0,11.0891,11.0891,11.052,11.052,5600.0
2013-11-13 10:10:00,11.9,11.92,11.89,11.92,16800.0,11.052,11.0705,11.0427,11.0705,16800.0
2013-11-13 10:15:00,11.93,11.93,11.93,11.93,4800.0,11.0798,11.0798,11.0798,11.0798,4800.0
2013-11-13 10:20:00,11.92,11.92,11.92,11.92,3200.0,11.0705,11.0705,11.0705,11.0705,3200.0
2013-11-13 10:25:00,11.94,11.95,11.94,11.95,8800.0,11.0891,11.0984,11.0891,11.0984,8800.0
2013-11-13 10:30:00,11.95,11.95,11.95,11.95,2400.0,11.0984,11.0984,11.0984,11.0984,2400.0
2013-11-13 10:35:00,11.96,11.97,11.96,11.97,3200.0,11.1077,11.117,11.1077,11.117,3200.0
2013-11-13 10:40:00,11.96,11.97,11.95,11.97,8000.0,11.1077,11.117,11.0984,11.117,8000.0
2013-11-13 10:45:00,11.99,11.99,11.99,11.99,800.0,11.1356,11.1356,11.1356,11.1356,800.0
2013-11-13 10:50:00,11.99,11.99,11.97,11.98,14400.0,11.1356,11.1356,11.117,11.1263,14400.0
2013-11-13 10:55:00,11.97,11.97,11.97,11.97,4000.0,11.117,11.117,11.117,11.117,4000.0
2013-11-13 11:00:00,11.95,11.95,11.95,11.95,2400.0,11.0984,11.0984,11.0984,11.0984,2400.0
2013-11-13 11:05:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:10:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:15:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:20:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:25:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:30:00,11.96,11.97,11.96,11.97,2400.0,11.1077,11.117,11.1077,11.117,2400.0
2013-11-13 11:35:00,11.97,11.97,11.96,11.96,4800.0,11.117,11.117,11.1077,11.1077,4800.0
2013-11-13 11:40:00,11.94,11.94,11.94,11.94,8800.0,11.0891,11.0891,11.0891,11.0891,8800.0
2013-11-13 11:45:00,11.94,11.94,11.94,11.94,0.0,11.0891,11.0891,11.0891,11.0891,0.0
2013-11-13 11:50:00,11.96,11.96,11.96,11.96,1600.0,11.1077,11.1077,11.1077,11.1077,1600.0
2013-11-13 11:55:00,11.97,11.97,11.97,11.97,12800.0,11.117,11.117,11.117,11.117,12800.0
2013-11-13 12:00:00,11.97,11.97,11.97,11.97,0.0,11.117,11.117,11.117,11.117,0.0
2013-11-13 12:05:00,11.97,11.97,11.97,11.97,0.0,11.117,11.117,11.117,11.117,0.0
2013-11-13 12:10:00,11.96,11.96,11.96,11.96,1600.0,11.1077,11.1077,11.1077,11.1077,1600.0
2013-11-13 12:15:00,11.97,11.99,11.97,11.99,9600.0,11.117,11.1356,11.117,11.1356,9600.0
2013-11-13 12:20:00,11.99,12.04,11.99,12.04,14400.0,11.1356,11.182,11.1356,11.182,14400.0
2013-11-13 12:25:00,12.04,12.06,12.04,12.05,56800.0,11.182,11.2006,11.182,11.1913,56800.0
2013-11-13 12:30:00,12.05,12.05,12.05,12.05,212800.0,11.1913,11.1913,11.1913,11.1913,212800.0
2013-11-13 12:35:00,12.05,12.05,12.04,12.05,5600.0,11.1913,11.1913,11.182,11.1913,5600.0
2013-11-13 12:40:00,12.05,12.07,12.05,12.06,11200.0,11.1913,11.2099,11.1913,11.2006,11200.0
2013-11-13 12:45:00,12.08,12.08,12.07,12.08,3200.0,11.2191,11.2191,11.2099,11.2191,3200.0
2013-11-13 12:50:00,12.08,12.09,12.07,12.07,12000.0,11.2191,11.2284,11.2099,11.2099,12000.0
2013-11-13 12:55:00,12.08,12.08,12.08,12.08,800.0,11.2191,11.2191,11.2191,11.2191,800.0
2013-11-13 13:00:00,12.08,12.08,12.06,12.06,13600.0,11.2191,11.2191,11.2006,11.2006,13600.0
2013-11-13 13:05:00,12.06,12.06,12.06,12.06,20000.0,11.2006,11.2006,11.2006,11.2006,20000.0
2013-11-13 13:10:00,12.06,12.06,12.06,12.06,0.0,11.2006,11.2006,11.2006,11.2006,0.0
2013-11-13 13:15:00,12.06,12.07,12.06,12.07,13600.0,11.2006,11.2099,11.2006,11.2099,13600.0
2013-11-13 13:20:00,12.07,12.07,12.07,12.07,800.0,11.2099,11.2099,11.2099,11.2099,800.0
2013-11-13 13:25:00,12.08,12.09,12.07,12.09,20000.0,11.2191,11.2284,11.2099,11.2284,20000.0
2013-11-13 13:30:00,12.11,12.13,12.11,12.13,51200.0,11.247,11.2656,11.247,11.2656,51200.0
2013-11-13 13:35:00,12.13,12.13,12.12,12.12,16800.0,11.2656,11.2656,11.2563,11.2563,16800.0
2013-11-13 13:40:00,12.12,12.12,12.12,12.12,2400.0,11.2563,11.2563,11.2563,11.2563,2400.0
2013-11-13 13:45:00,12.13,12.16,12.12,12.15,39200.0,11.2656,11.2934,11.2563,11.2841,39200.0
2013-11-13 13:50:00,12.15,12.15,12.14,12.14,5600.0,11.2841,11.2841,11.2749,11.2749,5600.0
2013-11-13 13:55:00,12.13,12.13,12.13,12.13,1600.0,11.2656,11.2656,11.2656,11.2656,1600.0
2013-11-13 14:00:00,12.13,12.13,12.12,12.12,28000.0,11.2656,11.2656,11.2563,11.2563,28000.0
2013-11-13 14:05:00,12.12,12.13,12.11,12.12,19200.0,11.2563,11.2656,11.247,11.2563,19200.0
2013-11-13 14:10:00,12.11,12.12,12.11,12.12,50400.0,11.247,11.2563,11.247,11.2563,50400.0
2013-11-13 14:15:00,12.11,12.11,12.11,12.11,12000.0,11.247,11.247,11.247,11.247,12000.0
2013-11-13 14:20:00,12.12,12.13,12.12,12.13,9600.0,11.2563,11.2656,11.2563,11.2656,9600.0
2013-11-13 14:25:00,12.13,12.14,12.13,12.14,4800.0,11.2656,11.2749,11.2656,11.2749,4800.0
2013-11-13 14:30:00,12.13,12.13,12.13,12.13,8800.0,11.2656,11.2656,11.2656,11.2656,8800.0
2013-11-13 14:35:00,12.12,12.12,12.12,12.12,800.0,11.2563,11.2563,11.2563,11.2563,800.0
2013-11-13 14:40:00,12.1,12.1,12.1,12.1,8000.0,11.2377,11.2377,11.2377,11.2377,8000.0
2013-11-13 14:45:00,12.1,12.11,12.1,12.11,6400.0,11.2377,11.247,11.2377,11.247,6400.0
2013-11-13 14:50:00,12.11,12.11,12.11,12.11,8800.0,11.247,11.247,11.247,11.247,8800.0
2013-11-13 14:55:00,12.11,12.11,12.11,12.11,0.0,11.247,11.247,11.247,11.247,0.0
2013-11-13 15:00:00,12.11,12.11,12.11,12.11,0.0,11.247,11.247,11.247,11.247,0.0
2013-11-13 15:05:00,12.11,12.11,12.11,12.11,1600.0,11.247,11.247,11.247,11.247,1600.0
2013-11-13 15:10:00,12.13,12.13,12.13,12.13,12000.0,11.2656,11.2656,11.2656,11.2656,12000.0
2013-11-13 15:15:00,12.13,12.14,12.13,12.14,12000.0,11.2656,11.2749,11.2656,11.2749,12000.0
2013-11-13 15:20:00,12.15,12.17,12.15,12.17,12800.0,11.2841,11.3027,11.2841,11.3027,12800.0
2013-11-13 15:25:00,12.17,12.17,12.15,12.16,10400.0,11.3027,11.3027,11.2841,11.2934,10400.0
2013-11-13 15:30:00,12.15,12.16,12.14,12.16,12800.0,11.2841,11.2934,11.2749,11.2934,12800.0
2013-11-13 15:35:00,12.17,12.19,12.16,12.19,29600.0,11.3027,11.3213,11.2934,11.3213,29600.0
2013-11-13 15:40:00,12.19,12.2,12.17,12.18,34400.0,11.3213,11.3306,11.3027,11.312,34400.0
2013-11-13 15:45:00,12.19,12.22,12.19,12.22,10400.0,11.3213,11.3492,11.3213,11.3492,10400.0
2013-11-13 15:50:00,12.23,12.23,12.21,12.22,39200.0,11.3584,11.3584,11.3399,11.3492,39200.0
2013-11-13 15:55:00,12.22,12.25,12.22,12.23,101600.0,11.3492,11.377,11.3492,11.3584,101600.0
2013-11-14 09:30:00,12.24,12.26,12.22,12.24,151200.0,11.3677,11.3863,11.3492,11.3677,151200.0
2013-11-14 09:35:00,12.26,12.3,12.26,12.3,36000.0,11.3863,11.4235,11.3863,11.4235,36000.0
2013-11-14 09:40:00,12.29,12.29,12.23,12.23,24000.0,11.4142,11.4142,11.3584,11.3584,24000.0
2013-11-14 09:45:00,12.23,12.23,12.22,12.22,1600.0,11.3584,11.3584,11.3492,11.3492,1600.0
2013-11-14 09:50:00,12.24,12.25,12.22,12.22,16000.0,11.3677,11.377,11.3492,11.3492,16000.0
2013-11-14 09:55:00,12.24,12.24,12.23,12.23,4800.0,11.3677,11.3677,11.3584,11.3584,4800.0
2013-11-14 10:00:00,12.23,12.24,12.23,12.23,12800.0,11.3584,11.3677,11.3584,11.3584,12800.0
2013-11-14 10:05:00,12.22,12.24,12.21,12.21,25600.0,11.3492,11.3677,11.3399,11.3399,25600.0
2013-11-14 10:10:00,12.22,12.27,12.21,12.27,16000.0,11.3492,11.3956,11.3399,11.3956,16000.0
2013-11-14 10:15:00,12.26,12.29,12.26,12.29,9600.0,11.3863,11.4142,11.3863,11.4142,9600.0
2013-11-14 10:20:00,12.28,12.29,12.26,12.26,24000.0,11.4049,11.4142,11.3863,11.3863,24000.0
2013-11-14 10:25:00,12.27,12.27,12.23,12.24,65600.0,11.3956,11.3956,11.3584,11.3677,65600.0
2013-11-14 10:30:00,12.25,12.26,12.24,12.26,20800.0,11.377,11.3863,11.3677,11.3863,20800.0
2013-11-14 10:35:00,12.29,12.31,12.29,12.3,11200.0,11.4142,11.4327,11.4142,11.4235,11200.0
2013-11-14 10:40:00,12.3,12.31,12.3,12.31,10400.0,11.4235,11.4327,11.4235,11.4327,10400.0
2013-11-14 10:45:00,12.3,12.34,12.3,12.33,36800.0,11.4235,11.4606,11.4235,11.4513,36800.0
2013-11-14 10:50:00,12.33,12.33,12.32,12.32,10400.0,11.4513,11.4513,11.442,11.442,10400.0
2013-11-14 10:55:00,12.31,12.32,12.31,12.32,7200.0,11.4327,11.442,11.4327,11.442,7200.0
2013-11-14 11:00:00,12.33,12.34,12.32,12.34,10400.0,11.4513,11.4606,11.442,11.4606,10400.0
2013-11-14 11:05:00,12.34,12.37,12.33,12.36,40000.0,11.4606,11.4885,11.4513,11.4792,40000.0
2013-11-14 11:10:00,12.36,12.36,12.34,12.36,9600.0,11.4792,11.4792,11.4606,11.4792,9600.0
2013-11-14 11:15:00,12.37,12.38,12.37,12.38,28000.0,11.4885,11.4978,11.4885,11.4978,28000.0
2013-11-14 11:20:00,12.38,12.39,12.37,12.39,11200.0,11.4978,11.507,11.4885,11.507,11200.0
2013-11-14 11:25:00,12.39,12.39,12.35,12.35,15200.0,11.507,11.507,11.4699,11.4699,15200.0
2013-11-14 11:30:00,12.35,12.36,12.32,12.32,20800.0,11.4699,11.4792,11.442,11.442,20800.0
2013-11-14 11:35:00,12.33,12.33,12.32,12.32,12000.0,11.4513,11.4513,11.442,11.442,12000.0
2013-11-14 11:40:00,12.32,12.32,12.31,12.32,8800.0,11.442,11.442,11.4327,11.442,8800.0
2013-11-14 11:45:00,12.34,12.34,12.34,12.34,8000.0,11.4606,11.4606,11.4606,11.4606,8000.0
2013-11-14 11:50:00,12.32,12.32,12.32,12.32,1600.0,11.442,11.442,11.442,11.442,1600.0
2013-11-14 11:55:00,12.34,12.34,12.34,12.34,800.0,11.4606,11.4606,11.4606,11.4606,800.0
2013-11-14 12:00:00,12.34,12.34,12.34,12.34,0.0,11.4606,11.4606,11.4606,11.4606,0.0
2013-11-14 12:05:00,12.32,12.33,12.32,12.33,12800.0,11.442,11.4513,11.442,11.4513,12800.0
2013-11-14 12:10:00,12.33,12.34,12.33,12.34,8800.0,11.4513,11.4606,11.4513,11.4606,8800.0
2013-11-14 12:15:00,12.33,12.34,12.33,12.34,3200.0,11.4513,11.4606,11.4513,11.4606,3200.0
2013-11-14 12:20:00,12.35,12.35,12.35,12.35,800.0,11.4699,11.4699,11.4699,11.4699,800.0
2013-11-14 12:25:00,12.34,12.34,12.34,12.34,1600.0,11.4606,11.4606,11.4606,11.4606,1600.0
2013-11-14 12:30:00,12.35,12.35,12.35,12.35,8000.0,11.4699,11.4699,11.4699,11.4699,8000.0
2013-11-14 12:35:00,12.36,12.36,12.36,12.36,7200.0,11.4792,11.4792,11.4792,11.4792,7200.0
2013-11-14 12:40:00,12.36,12.36,12.35,12.35,20000.0,11.4792,11.4792,11.4699,11.4699,20000.0
2013-11-14 12:45:00,12.34,12.35,12.34,12.34,8800.0,11.4606,11.4699,11.4606,11.4606,8800.0
2013-11-14 12:50:00,12.34,12.34,12.34,12.34,800.0,11.4606,11.4606,11.4606,11.4606,800.0
2013-11-14 12:55:00,12.33,12.33,12.33,12.33,1600.0,11.4513,11.4513,11.4513,11.4513,1600.0
2013-11-14 13:00:00,12.33,12.36,12.33,12.36,18400.0,11.4513,11.4792,11.4513,11.4792,18400.0
2013-11-14 13:05:00,12.35,12.35,12.35,12.35,800.0,11.4699,11.4699,11.4699,11.4699,800.0
2013-11-14 13:10:00,12.35,12.35,12.35,12.35,1600.0,11.4699,11.4699,11.4699,11.4699,1600.0
2013-11-14 13:15:00,12.37,12.37,12.37,12.37,1600.0,11.4885,11.4885,11.4885,11.4885,1600.0
2013-11-14 13:20:00,12.36,12.36,12.36,12.36,1600.0,11.4792,11.4792,11.4792,11.4792,1600.0
2013-11-14 13:25:00,12.36,12.36,12.35,12.35,11200.0,11.4792,11.4792,11.4699,11.4699,11200.0
2013-11-14 13:30:00,12.36,12.36,12.36,12.36,4800.0,11.4792,11.4792,11.4792,11.4792,4800.0
2013-11-14 13:35:00,12.36,12.36,12.36,12.36,8800.0,11.4792,11.4792,11.4792,11.4792,8800.0
2013-11-14 13:40:00,12.37,12.38,12.37,12.37,28800.0,11.4885,11.4978,11.4885,11.4885,28800.0
2013-11-14 13:45:00,12.37,12.37,12.37,12.37,800.0,11.4885,11.4885,11.4885,11.4885,800.0
2013-11-14 13:50:00,12.38,12.38,12.36,12.36,5600.0,11.4978,11.4978,11.4792,11.4792,5600.0
2013-11-14 13:55:00,12.37,12.37,12.37,12.37,800.0,11.4885,11.4885,11.4885,11.4885,800.0
2013-11-14 14:00:00,12.37,12.37,12.36,12.37,6400.0,11.4885,11.4885,11.4792,11.4885,6400.0
2013-11-14 14:05:00,12.36,12.37,12.36,12.36,8000.0,11.4792,11.4885,11.4792,11.4792,8000.0
2013-11-14 14:10:00,12.36,12.36,12.36,12.36,0.0,11.4792,11.4792,11.4792,11.4792,0.0
2013-11-14 14:15:00,12.36,12.37,12.36,12.37,7200.0,11.4792,11.4885,11.4792,11.4885,7200.0
2013-11-14 14:20:00,12.38,12.39,12.38,12.39,22400.0,11.4978,11.507,11.4978,11.507,22400.0
2013-11-14 14:25:00,12.39,12.39,12.39,12.39,3200.0,11.507,11.507,11.507,11.507,3200.0
2013-11-14 14:30:00,12.39,12.39,12.39,12.39,1600.0,11.507,11.507,11.507,11.507,1600.0
2013-11-14 14:35:00,12.37,12.38,12.37,12.38,4000.0,11.4885,11.4978,11.4885,11.4978,4000.0
2013-11-14 14:40:00,12.38,12.38,12.37,12.38,7200.0,11.4978,11.4978,11.4885,11.4978,7200.0
2013-11-14 14:45:00,12.38,12.38,12.38,12.38,800.0,11.4978,11.4978,11.4978,11.4978,800.0
2013-11-14 14:50:00,12.37,12.37,12.34,12.34,8800.0,11.4885,11.4885,11.4606,11.4606,8800.0
2013-11-14 14:55:00,12.35,12.36,12.35,12.36,24000.0,11.4699,11.4792,11.4699,11.4792,24000.0
2013-11-14 15:00:00,12.36,12.36,12.36,12.36,3200.0,11.4792,11.4792,11.4792,11.4792,3200.0
2013-11-14 15:05:00,12.37,12.37,12.36,12.37,24000.0,11.4885,11.4885,11.4792,11.4885,24000.0
2013-11-14 15:10:00,12.37,12.39,12.37,12.38,24000.0,11.4885,11.507,11.4885,11.4978,24000.0
2013-11-14 15:15:00,12.38,12.38,12.38,12.38,16800.0,11.4978,11.4978,11.4978,11.4978,16800.0
2013-11-14 15:20:00,12.37,12.38,12.37,12.38,8800.0,11.4885,11.4978,11.4885,11.4978,8800.0
2013-11-14 15:25:00,12.38,12.38,12.38,12.38,3200.0,11.4978,11.4978,11.4978,11.4978,3200.0
2013-11-14 15:30:00,12.38,12.38,12.38,12.38,3200.0,11.4978,11.4978,11.4978,11.4978,3200.0
2013-11-14 15:35:00,12.38,12.38,12.38,12.38,0.0,11.4978,11.4978,11.4978,11.4978,0.0
2013-11-14 15:40:00,12.39,12.4,12.39,12.4,34400.0,11.507,11.5163,11.507,11.5163,34400.0
2013-11-14 15:45:00,12.4,12.4,12.39,12.39,35200.0,11.5163,11.5163,11.507,11.507,35200.0
2013-11-14 15:50:00,12.39,12.39,12.38,12.38,32800.0,11.507,11.507,11.4978,11.4978,32800.0
2013-11-14 15:55:00,12.38,12.4,12.38,12.38,46400.0,11.4978,11.5163,11.4978,11.4978,46400.0
2013-11-15 09:30:00,12.43,12.43,12.4,12.41,40000.0,11.5442,11.5442,11.5163,11.5256,40000.0
2013-11-15 09:35:00,12.41,12.41,12.41,12.41,25600.0,11.5256,11.5256,11.5256,11.5256,25600.0
2013-11-15 09:40:00,12.42,12.44,12.41,12.44,35200.0,11.5349,11.5535,11.5256,11.5535,35200.0
2013-11-15 09:45:00,12.43,12.45,12.43,12.45,14400.0,11.5442,11.5628,11.5442,11.5628,14400.0
2013-11-15 09:50:00,12.45,12.45,12.44,12.45,31200.0,11.5628,11.5628,11.5535,11.5628,31200.0
2013-11-15 09:55:00,12.45,12.47,12.44,12.46,121600.0,11.5628,11.5813,11.5535,11.5721,121600.0
2013-11-15 10:00:00,12.48,12.48,12.45,12.46,24000.0,11.5906,11.5906,11.5628,11.5721,24000.0
2013-11-15 10:05:00,12.46,12.48,12.46,12.48,16000.0,11.5721,11.5906,11.5721,11.5906,16000.0
2013-11-15 10:10:00,12.47,12.49,12.47,12.49,28000.0,11.5813,11.5999,11.5813,11.5999,28000.0
2013-11-15 10:15:00,12.48,12.48,12.45,12.46,15200.0,11.5906,11.5906,11.5628,11.5721,15200.0
2013-11-15 10:20:00,12.46,12.47,12.46,12.46,19200.0,11.5721,11.5813,11.5721,11.5721,19200.0
2013-11-15 10:25:00,12.47,12.48,12.46,12.46,32800.0,11.5813,11.5906,11.5721,11.5721,32800.0
2013-11-15 10:30:00,12.47,12.48,12.46,12.46,24800.0,11.5813,11.5906,11.5721,11.5721,24800.0
2013-11-15 10:35:00,12.46,12.46,12.46,12.46,12000.0,11.5721,11.5721,11.5721,11.5721,12000.0
2013-11-15 10:40:00,12.47,12.47,12.46,12.47,22400.0,11.5813,11.5813,11.5721,11.5813,22400.0
2013-11-15 10:45:00,12.48,12.49,12.47,12.49,6400.0,11.5906,11.5999,11.5813,11.5999,6400.0
2013-11-15 10:50:00,12.5,12.5,12.5,12.5,800.0,11.6092,11.6092,11.6092,11.6092,800.0
2013-11-15 10:55:00,12.5,12.5,12.5,12.5,5600.0,11.6092,11.6092,11.6092,11.6092,5600.0
2013-11-15 11:00:00,12.51,12.51,12.5,12.5,56000.0,11.6185,11.6185,11.6092,11.6092,56000.0
2013-11-15 11:05:00,12.5,12.51,12.5,12.51,11200.0,11.6092,11.6185,11.6092,11.6185,11200.0
2013-11-15 11:10:00,12.51,12.51,12.51,12.51,2400.0,11.6185,11.6185,11.6185,11.6185,2400.0
2013-11-15 11:15:00,12.5,12.5,12.5,12.5,800.0,11.6092,11.6092,11.6092,11.6092,800.0
2013-11-15 11:20:00,12.51,12.51,12.5,12.5,9600.0,11.6185,11.6185,11.6092,11.6092,9600.0
2013-11-15 11:25:00,12.51,12.51,12.5,12.51,6400.0,11.6185,11.6185,11.6092,11.6185,6400.0
2013-11-15 11:30:00,12.51,12.51,12.5,12.5,3200.0,11.6185,11.6185,11.6092,11.6092,3200.0
2013-11-15 11:35:00,12.5,12.52,12.49,12.49,10400.0,11.6092,11.6278,11.5999,11.5999,10400.0
2013-11-15 11:40:00,12.49,12.49,12.48,12.48,16000.0,11.5999,11.5999,11.5906,11.5906,16000.0
2013-11-15 11:45:00,12.49,12.49,12.48,12.49,5600.0,11.5999,11.5999,11.5906,11.5999,5600.0
2013-11-15 11:50:00,12.49,12.49,12.47,12.47,23200.0,11.5999,11.5999,11.5813,11.5813,23200.0
2013-11-15 11:55:00,12.48,12.48,12.48,12.48,4800.0,11.5906,11.5906,11.5906,11.5906,4800.0
2013-11-15 12:00:00,12.47,12.47,12.47,12.47,4000.0,11.5813,11.5813,11.5813,11.5813,4000.0
2013-11-15 12:05:00,12.47,12.49,12.47,12.48,12800.0,11.5813,11.5999,11.5813,11.5906,12800.0
2013-11-15 12:10:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-11-15 12:15:00,12.5,12.5,12.49,12.5,8000.0,11.6092,11.6092,11.5999,11.6092,8000.0
2013-11-15 12:20:00,12.5,12.5,12.5,12.5,800.0,11.6092,11.6092,11.6092,11.6092,800.0
2013-11-15 12:25:00,12.49,12.49,12.49,12.49,5600.0,11.5999,11.5999,11.5999,11.5999,5600.0
2013-11-15 12:30:00,12.49,12.49,12.49,12.49,7200.0,11.5999,11.5999,11.5999,11.5999,7200.0
2013-11-15 12:35:00,12.49,12.49,12.49,12.49,0.0,11.5999,11.5999,11.5999,11.5999,0.0
2013-11-15 12:40:00,12.47,12.48,12.47,12.47,19200.0,11.5813,11.5906,11.5813,11.5813,19200.0
2013-11-15 12:45:00,12.48,12.48,12.48,12.48,800.0,11.5906,11.5906,11.5906,11.5906,800.0
2013-11-15 12:50:00,12.48,12.49,12.48,12.48,12000.0,11.5906,11.5999,11.5906,11.5906,12000.0
2013-11-15 12:55:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-11-15 13:00:00,12.48,12.48,12.47,12.47,8800.0,11.5906,11.5906,11.5813,11.5813,8800.0
2013-11-15 13:05:00,12.48,12.49,12.48,12.49,4800.0,11.5906,11.5999,11.5906,11.5999,4800.0
2013-11-15 13:10:00,12.49,12.49,12.49,12.49,3200.0,11.5999,11.5999,11.5999,11.5999,3200.0
2013-11-15 13:15:00,12.49,12.5,12.49,12.5,6400.0,11.5999,11.6092,11.5999,11.6092,6400.0
2013-11-15 13:20:00,12.49,12.49,12.49,12.49,3200.0,11.5999,11.5999,11.5999,11.5999,3200.0
2013-11-15 13:25:00,12.5,12.51,12.5,12.5,12800.0,11.6092,11.6185,11.6092,11.6092,12800.0
2013-11-15 13:30:00,12.51,12.52,12.51,12.51,20000.0,11.6185,11.6278,11.6185,11.6185,20000.0
2013-11-15 13:35:00,12.52,12.52,12.52,12.52,9600.0,11.6278,11.6278,11.6278,11.6278,9600.0
2013-11-15 13:40:00,12.53,12.53,12.53,12.53,800.0,11.6371,11.6371,11.6371,11.6371,800.0
2013-11-15 13:45:00,12.53,12.53,12.52,12.52,19200.0,11.6371,11.6371,11.6278,11.6278,19200.0
2013-11-15 13:50:00,12.51,12.51,12.51,12.51,3200.0,11.6185,11.6185,11.6185,11.6185,3200.0
2013-11-15 13:55:00,12.51,12.51,12.5,12.51,32800.0,11.6185,11.6185,11.6092,11.6185,32800.0
2013-11-15 14:00:00,12.51,12.51,12.51,12.51,1600.0,11.6185,11.6185,11.6185,11.6185,1600.0
2013-11-15 14:05:00,12.52,12.52,12.52,12.52,3200.0,11.6278,11.6278,11.6278,11.6278,3200.0
2013-11-15 14:10:00,12.51,12.52,12.51,12.52,18400.0,11.6185,11.6278,11.6185,11.6278,18400.0
2013-11-15 14:15:00,12.52,12.52,12.52,12.52,4000.0,11.6278,11.6278,11.6278,11.6278,4000.0
2013-11-15 14:20:00,12.52,12.53,12.52,12.52,13600.0,11.6278,11.6371,11.6278,11.6278,13600.0
2013-11-15 14:25:00,12.52,12.52,12.52,12.52,0.0,11.6278,11.6278,11.6278,11.6278,0.0
2013-11-15 14:30:00,12.52,12.53,12.52,12.53,4800.0,11.6278,11.6371,11.6278,11.6371,4800.0
2013-11-15 14:35:00,12.54,12.54,12.54,12.54,10400.0,11.6464,11.6464,11.6464,11.6464,10400.0
2013-11-15 14:40:00,12.54,12.54,12.54,12.54,6400.0,11.6464,11.6464,11.6464,11.6464,6400.0
2013-11-15 14:45:00,12.53,12.53,12.53,12.53,5600.0,11.6371,11.6371,11.6371,11.6371,5600.0
2013-11-15 14:50:00,12.53,12.53,12.53,12.53,0.0,11.6371,11.6371,11.6371,11.6371,0.0
2013-11-15 14:55:00,12.53,12.54,12.53,12.54,33600.0,11.6371,11.6464,11.6371,11.6464,33600.0
2013-11-15 15:00:00,12.54,12.55,12.53,12.55,19200.0,11.6464,11.6556,11.6371,11.6556,19200.0
2013-11-15 15:05:00,12.56,12.56,12.55,12.55,8800.0,11.6649,11.6649,11.6556,11.6556,8800.0
2013-11-15 15:10:00,12.55,12.56,12.55,12.55,8000.0,11.6556,11.6649,11.6556,11.6556,8000.0
2013-11-15 15:15:00,12.56,12.56,12.56,12.56,2400.0,11.6649,11.6649,11.6649,11.6649,2400.0
2013-11-15 15:20:00,12.56,12.56,12.56,12.56,4800.0,11.6649,11.6649,11.6649,11.6649,4800.0
2013-11-15 15:25:00,12.56,12.57,12.56,12.56,28800.0,11.6649,11.6742,11.6649,11.6649,28800.0
2013-11-15 15:30:00,12.57,12.57,12.57,12.57,29600.0,11.6742,11.6742,11.6742,11.6742,29600.0
2013-11-15 15:35:00,12.57,12.58,12.56,12.57,22400.0,11.6742,11.6835,11.6649,11.6742,22400.0
2013-11-15 15:40:00,12.57,12.57,12.55,12.55,15200.0,11.6742,11.6742,11.6556,11.6556,15200.0
2013-11-15 15:45:00,12.55,12.55,12.53,12.55,9600.0,11.6556,11.6556,11.6371,11.6556,9600.0
2013-11-15 15:50:00,12.55,12.56,12.55,12.55,25600.0,11.6556,11.6649,11.6556,11.6556,25600.0
2013-11-15 15:55:00,12.56,12.59,12.56,12.59,157600.0,11.6649,11.6928,11.6649,11.6928,157600.0
2013-11-18 09:30:00,12.7,12.74,12.68,12.73,146400.0,11.795,11.8321,11.7764,11.8228,146400.0
2013-11-18 09:35:00,12.73,12.74,12.72,12.73,44000.0,11.8228,11.8321,11.8135,11.8228,44000.0
2013-11-18 09:40:00,12.74,12.74,12.69,12.7,24800.0,11.8321,11.8321,11.7857,11.795,24800.0
2013-11-18 09:45:00,12.68,12.7,12.68,12.7,27200.0,11.7764,11.795,11.7764,11.795,27200.0
2013-11-18 09:50:00,12.7,12.71,12.7,12.7,16800.0,11.795,11.8042,11.795,11.795,16800.0
2013-11-18 09:55:00,12.7,12.7,12.66,12.67,15200.0,11.795,11.795,11.7578,11.7671,15200.0
2013-11-18 10:00:00,12.66,12.66,12.64,12.66,40800.0,11.7578,11.7578,11.7392,11.7578,40800.0
2013-11-18 10:05:00,12.65,12.68,12.65,12.68,28800.0,11.7485,11.7764,11.7485,11.7764,28800.0
2013-11-18 10:10:00,12.67,12.67,12.66,12.67,24000.0,11.7671,11.7671,11.7578,11.7671,24000.0
2013-11-18 10:15:00,12.67,12.69,12.67,12.69,16800.0,11.7671,11.7857,11.7671,11.7857,16800.0
2013-11-18 10:20:00,12.71,12.71,12.69,12.69,10400.0,11.8042,11.8042,11.7857,11.7857,10400.0
2013-11-18 10:25:00,12.69,12.7,12.69,12.7,12000.0,11.7857,11.795,11.7857,11.795,12000.0
2013-11-18 10:30:00,12.68,12.69,12.68,12.69,2400.0,11.7764,11.7857,11.7764,11.7857,2400.0
2013-11-18 10:35:00,12.68,12.7,12.68,12.69,32000.0,11.7764,11.795,11.7764,11.7857,32000.0
2013-11-18 10:40:00,12.69,12.69,12.69,12.69,4000.0,11.7857,11.7857,11.7857,11.7857,4000.0
2013-11-18 10:45:00,12.68,12.69,12.68,12.68,3200.0,11.7764,11.7857,11.7764,11.7764,3200.0
2013-11-18 10:50:00,12.7,12.71,12.7,12.7,56800.0,11.795,11.8042,11.795,11.795,56800.0
2013-11-18 10:55:00,12.7,12.7,12.7,12.7,800.0,11.795,11.795,11.795,11.795,800.0
2013-11-18 11:00:00,12.71,12.73,12.71,12.72,28000.0,11.8042,11.8228,11.8042,11.8135,28000.0
2013-11-18 11:05:00,12.72,12.72,12.71,12.71,18400.0,11.8135,11.8135,11.8042,11.8042,18400.0
2013-11-18 11:10:00,12.71,12.72,12.71,12.72,20000.0,11.8042,11.8135,11.8042,11.8135,20000.0
2013-11-18 11:15:00,12.72,12.72,12.72,12.72,0.0,11.8135,11.8135,11.8135,11.8135,0.0
2013-11-18 11:20:00,12.71,12.71,12.7,12.7,5600.0,11.8042,11.8042,11.795,11.795,5600.0
2013-11-18 11:25:00,12.71,12.71,12.71,12.71,800.0,11.8042,11.8042,11.8042,11.8042,800.0
2013-11-18 11:30:00,12.71,12.71,12.69,12.69,14400.0,11.8042,11.8042,11.7857,11.7857,14400.0
2013-11-18 11:35:00,12.68,12.69,12.68,12.69,16800.0,11.7764,11.7857,11.7764,11.7857,16800.0
2013-11-18 11:40:00,12.66,12.68,12.66,12.68,12800.0,11.7578,11.7764,11.7578,11.7764,12800.0
2013-11-18 11:45:00,12.67,12.68,12.66,12.68,37600.0,11.7671,11.7764,11.7578,11.7764,37600.0
2013-11-18 11:50:00,12.68,12.69,12.68,12.69,11200.0,11.7764,11.7857,11.7764,11.7857,11200.0
2013-11-18 11:55:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-11-18 12:00:00,12.69,12.7,12.69,12.7,7200.0,11.7857,11.795,11.7857,11.795,7200.0
2013-11-18 12:05:00,12.7,12.71,12.7,12.7,16000.0,11.795,11.8042,11.795,11.795,16000.0
2013-11-18 12:10:00,12.69,12.7,12.69,12.7,4800.0,11.7857,11.795,11.7857,11.795,4800.0
2013-11-18 12:15:00,12.7,12.7,12.7,12.7,0.0,11.795,11.795,11.795,11.795,0.0
2013-11-18 12:20:00,12.7,12.7,12.7,12.7,40800.0,11.795,11.795,11.795,11.795,40800.0
2013-11-18 12:25:00,12.7,12.7,12.7,12.7,4800.0,11.795,11.795,11.795,11.795,4800.0
2013-11-18 12:30:00,12.7,12.7,12.7,12.7,6400.0,11.795,11.795,11.795,11.795,6400.0
2013-11-18 12:35:00,12.7,12.7,12.69,12.69,2400.0,11.795,11.795,11.7857,11.7857,2400.0
2013-11-18 12:40:00,12.69,12.69,12.68,12.69,8000.0,11.7857,11.7857,11.7764,11.7857,8000.0
2013-11-18 12:45:00,12.68,12.68,12.68,12.68,1600.0,11.7764,11.7764,11.7764,11.7764,1600.0
2013-11-18 12:50:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-11-18 12:55:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-11-18 13:00:00,12.68,12.68,12.68,12.68,5600.0,11.7764,11.7764,11.7764,11.7764,5600.0
2013-11-18 13:05:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-11-18 13:10:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-11-18 13:15:00,12.7,12.7,12.69,12.7,11200.0,11.795,11.795,11.7857,11.795,11200.0
2013-11-18 13:20:00,12.71,12.71,12.7,12.7,6400.0,11.8042,11.8042,11.795,11.795,6400.0
2013-11-18 13:25:00,12.7,12.7,12.7,12.7,2400.0,11.795,11.795,11.795,11.795,2400.0
2013-11-18 13:30:00,12.7,12.71,12.69,12.71,18400.0,11.795,11.8042,11.7857,11.8042,18400.0
2013-11-18 13:35:00,12.71,12.71,12.71,12.71,19200.0,11.8042,11.8042,11.8042,11.8042,19200.0
2013-11-18 13:40:00,12.71,12.71,12.7,12.7,9600.0,11.8042,11.8042,11.795,11.795,9600.0
2013-11-18 13:45:00,12.7,12.7,12.69,12.69,8800.0,11.795,11.795,11.7857,11.7857,8800.0
2013-11-18 13:50:00,12.69,12.7,12.69,12.7,20800.0,11.7857,11.795,11.7857,11.795,20800.0
2013-11-18 13:55:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-11-18 14:00:00,12.69,12.69,12.69,12.69,0.0,11.7857,11.7857,11.7857,11.7857,0.0
2013-11-18 14:05:00,12.71,12.71,12.71,12.71,13600.0,11.8042,11.8042,11.8042,11.8042,13600.0
2013-11-18 14:10:00,12.71,12.71,12.71,12.71,4000.0,11.8042,11.8042,11.8042,11.8042,4000.0
2013-11-18 14:15:00,12.72,12.72,12.71,12.71,2400.0,11.8135,11.8135,11.8042,11.8042,2400.0
2013-11-18 14:20:00,12.72,12.72,12.71,12.72,20800.0,11.8135,11.8135,11.8042,11.8135,20800.0
2013-11-18 14:25:00,12.72,12.73,12.72,12.72,2400.0,11.8135,11.8228,11.8135,11.8135,2400.0
2013-11-18 14:30:00,12.72,12.73,12.72,12.73,10400.0,11.8135,11.8228,11.8135,11.8228,10400.0
2013-11-18 14:35:00,12.72,12.72,12.71,12.71,12800.0,11.8135,11.8135,11.8042,11.8042,12800.0
2013-11-18 14:40:00,12.7,12.7,12.7,12.7,6400.0,11.795,11.795,11.795,11.795,6400.0
2013-11-18 14:45:00,12.67,12.68,12.67,12.67,12800.0,11.7671,11.7764,11.7671,11.7671,12800.0
2013-11-18 14:50:00,12.67,12.68,12.67,12.68,2400.0,11.7671,11.7764,11.7671,11.7764,2400.0
2013-11-18 14:55:00,12.68,12.69,12.67,12.67,17600.0,11.7764,11.7857,11.7671,11.7671,17600.0
2013-11-18 15:00:00,12.66,12.66,12.65,12.66,156800.0,11.7578,11.7578,11.7485,11.7578,156800.0
2013-11-18 15:05:00,12.67,12.67,12.63,12.63,12800.0,11.7671,11.7671,11.7299,11.7299,12800.0
2013-11-18 15:10:00,12.63,12.63,12.58,12.58,71200.0,11.7299,11.7299,11.6835,11.6835,71200.0
2013-11-18 15:15:00,12.58,12.61,12.58,12.61,15200.0,11.6835,11.7114,11.6835,11.7114,15200.0
2013-11-18 15:20:00,12.61,12.61,12.59,12.61,24800.0,11.7114,11.7114,11.6928,11.7114,24800.0
2013-11-18 15:25:00,12.56,12.58,12.55,12.57,57600.0,11.6649,11.6835,11.6556,11.6742,57600.0
2013-11-18 15:30:00,12.55,12.56,12.54,12.56,49600.0,11.6556,11.6649,11.6464,11.6649,49600.0
2013-11-18 15:35:00,12.57,12.59,12.57,12.59,5600.0,11.6742,11.6928,11.6742,11.6928,5600.0
2013-11-18 15:40:00,12.59,12.6,12.57,12.6,23200.0,11.6928,11.7021,11.6742,11.7021,23200.0
2013-11-18 15:45:00,12.6,12.6,12.58,12.6,33600.0,11.7021,11.7021,11.6835,11.7021,33600.0
2013-11-18 15:50:00,12.59,12.6,12.56,12.56,61600.0,11.6928,11.7021,11.6649,11.6649,61600.0
2013-11-18 15:55:00,12.57,12.62,12.56,12.62,55200.0,11.6742,11.7207,11.6649,11.7207,55200.0
2013-11-19 09:30:00,12.65,12.68,12.65,12.65,37600.0,11.7485,11.7764,11.7485,11.7485,37600.0
2013-11-19 09:35:00,12.65,12.69,12.65,12.68,28800.0,11.7485,11.7857,11.7485,11.7764,28800.0
2013-11-19 09:40:00,12.67,12.67,12.61,12.62,16000.0,11.7671,11.7671,11.7114,11.7207,16000.0
2013-11-19 09:45:00,12.62,12.62,12.58,12.59,49600.0,11.7207,11.7207,11.6835,11.6928,49600.0
2013-11-19 09:50:00,12.61,12.65,12.61,12.65,20000.0,11.7114,11.7485,11.7114,11.7485,20000.0
2013-11-19 09:55:00,12.65,12.66,12.65,12.65,18400.0,11.7485,11.7578,11.7485,11.7485,18400.0
2013-11-19 10:00:00,12.66,12.67,12.66,12.66,10400.0,11.7578,11.7671,11.7578,11.7578,10400.0
2013-11-19 10:05:00,12.68,12.71,12.68,12.69,20800.0,11.7764,11.8042,11.7764,11.7857,20800.0
2013-11-19 10:10:00,12.69,12.7,12.68,12.7,24000.0,11.7857,11.795,11.7764,11.795,24000.0
2013-11-19 10:15:00,12.71,12.72,12.69,12.69,13600.0,11.8042,11.8135,11.7857,11.7857,13600.0
2013-11-19 10:20:00,12.71,12.71,12.7,12.7,1600.0,11.8042,11.8042,11.795,11.795,1600.0
2013-11-19 10:25:00,12.7,12.7,12.7,12.7,8000.0,11.795,11.795,11.795,11.795,8000.0
2013-11-19 10:30:00,12.69,12.7,12.69,12.69,27200.0,11.7857,11.795,11.7857,11.7857,27200.0
2013-11-19 10:35:00,12.7,12.74,12.7,12.73,14400.0,11.795,11.8321,11.795,11.8228,14400.0
2013-11-19 10:40:00,12.72,12.74,12.72,12.73,35200.0,11.8135,11.8321,11.8135,11.8228,35200.0
2013-11-19 10:45:00,12.72,12.73,12.7,12.7,34400.0,11.8135,11.8228,11.795,11.795,34400.0
2013-11-19 10:50:00,12.7,12.7,12.68,12.68,67200.0,11.795,11.795,11.7764,11.7764,67200.0
2013-11-19 10:55:00,12.69,12.7,12.69,12.69,14400.0,11.7857,11.795,11.7857,11.7857,14400.0
2013-11-19 11:00:00,12.7,12.7,12.7,12.7,4000.0,11.795,11.795,11.795,11.795,4000.0
2013-11-19 11:05:00,12.68,12.68,12.68,12.68,7200.0,11.7764,11.7764,11.7764,11.7764,7200.0
2013-11-19 11:10:00,12.66,12.66,12.63,12.64,8800.0,11.7578,11.7578,11.7299,11.7392,8800.0
2013-11-19 11:15:00,12.65,12.65,12.65,12.65,800.0,11.7485,11.7485,11.7485,11.7485,800.0
2013-11-19 11:20:00,12.64,12.64,12.62,12.62,3200.0,11.7392,11.7392,11.7207,11.7207,3200.0
2013-11-19 11:25:00,12.61,12.62,12.61,12.61,17600.0,11.7114,11.7207,11.7114,11.7114,17600.0
2013-11-19 11:30:00,12.61,12.61,12.61,12.61,0.0,11.7114,11.7114,11.7114,11.7114,0.0
2013-11-19 11:35:00,12.63,12.63,12.62,12.62,14400.0,11.7299,11.7299,11.7207,11.7207,14400.0
2013-11-19 11:40:00,12.6,12.6,12.59,12.59,7200.0,11.7021,11.7021,11.6928,11.6928,7200.0
2013-11-19 11:45:00,12.6,12.61,12.6,12.6,4000.0,11.7021,11.7114,11.7021,11.7021,4000.0
2013-11-19 11:50:00,12.6,12.6,12.6,12.6,0.0,11.7021,11.7021,11.7021,11.7021,0.0
2013-11-19 11:55:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-19 12:00:00,12.63,12.64,12.62,12.62,6400.0,11.7299,11.7392,11.7207,11.7207,6400.0
2013-11-19 12:05:00,12.65,12.67,12.65,12.67,17600.0,11.7485,11.7671,11.7485,11.7671,17600.0
2013-11-19 12:10:00,12.66,12.66,12.66,12.66,10400.0,11.7578,11.7578,11.7578,11.7578,10400.0
2013-11-19 12:15:00,12.66,12.66,12.66,12.66,4000.0,11.7578,11.7578,11.7578,11.7578,4000.0
2013-11-19 12:20:00,12.66,12.69,12.66,12.69,1600.0,11.7578,11.7857,11.7578,11.7857,1600.0
2013-11-19 12:25:00,12.69,12.7,12.68,12.68,16000.0,11.7857,11.795,11.7764,11.7764,16000.0
2013-11-19 12:30:00,12.69,12.69,12.69,12.69,7200.0,11.7857,11.7857,11.7857,11.7857,7200.0
2013-11-19 12:35:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-11-19 12:40:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-11-19 12:45:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-11-19 12:50:00,12.68,12.68,12.67,12.67,5600.0,11.7764,11.7764,11.7671,11.7671,5600.0
2013-11-19 12:55:00,12.67,12.67,12.64,12.65,8000.0,11.7671,11.7671,11.7392,11.7485,8000.0
2013-11-19 13:00:00,12.63,12.63,12.62,12.62,12000.0,11.7299,11.7299,11.7207,11.7207,12000.0
2013-11-19 13:05:00,12.62,12.62,12.61,12.61,2400.0,11.7207,11.7207,11.7114,11.7114,2400.0
2013-11-19 13:10:00,12.61,12.61,12.61,12.61,0.0,11.7114,11.7114,11.7114,11.7114,0.0
2013-11-19 13:15:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-19 13:20:00,12.6,12.6,12.6,12.6,1600.0,11.7021,11.7021,11.7021,11.7021,1600.0
2013-11-19 13:25:00,12.57,12.58,12.57,12.57,28800.0,11.6742,11.6835,11.6742,11.6742,28800.0
2013-11-19 13:30:00,12.55,12.57,12.55,12.57,11200.0,11.6556,11.6742,11.6556,11.6742,11200.0
2013-11-19 13:35:00,12.58,12.59,12.58,12.59,2400.0,11.6835,11.6928,11.6835,11.6928,2400.0
2013-11-19 13:40:00,12.59,12.6,12.59,12.6,7200.0,11.6928,11.7021,11.6928,11.7021,7200.0
2013-11-19 13:45:00,12.59,12.59,12.59,12.59,5600.0,11.6928,11.6928,11.6928,11.6928,5600.0
2013-11-19 13:50:00,12.56,12.58,12.56,12.58,20000.0,11.6649,11.6835,11.6649,11.6835,20000.0
2013-11-19 13:55:00,12.58,12.58,12.55,12.55,4000.0,11.6835,11.6835,11.6556,11.6556,4000.0
2013-11-19 14:00:00,12.56,12.6,12.56,12.58,13600.0,11.6649,11.7021,11.6649,11.6835,13600.0
2013-11-19 14:05:00,12.58,12.6,12.56,12.56,40800.0,11.6835,11.7021,11.6649,11.6649,40800.0
2013-11-19 14:10:00,12.55,12.58,12.55,12.58,4800.0,11.6556,11.6835,11.6556,11.6835,4800.0
2013-11-19 14:15:00,12.58,12.58,12.58,12.58,0.0,11.6835,11.6835,11.6835,11.6835,0.0
2013-11-19 14:20:00,12.58,12.58,12.58,12.58,4000.0,11.6835,11.6835,11.6835,11.6835,4000.0
2013-11-19 14:25:00,12.58,12.58,12.56,12.56,6400.0,11.6835,11.6835,11.6649,11.6649,6400.0
2013-11-19 14:30:00,12.56,12.57,12.56,12.57,4000.0,11.6649,11.6742,11.6649,11.6742,4000.0
2013-11-19 14:35:00,12.62,12.64,12.61,12.64,36800.0,11.7207,11.7392,11.7114,11.7392,36800.0
2013-11-19 14:40:00,12.64,12.64,12.63,12.63,35200.0,11.7392,11.7392,11.7299,11.7299,35200.0
2013-11-19 14:45:00,12.63,12.65,12.63,12.65,17600.0,11.7299,11.7485,11.7299,11.7485,17600.0
2013-11-19 14:50:00,12.64,12.64,12.63,12.63,4800.0,11.7392,11.7392,11.7299,11.7299,4800.0
2013-11-19 14:55:00,12.62,12.62,12.61,12.61,10400.0,11.7207,11.7207,11.7114,11.7114,10400.0
2013-11-19 15:00:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-19 15:05:00,12.65,12.65,12.63,12.63,9600.0,11.7485,11.7485,11.7299,11.7299,9600.0
2013-11-19 15:10:00,12.64,12.64,12.64,12.64,5600.0,11.7392,11.7392,11.7392,11.7392,5600.0
2013-11-19 15:15:00,12.65,12.67,12.64,12.67,20000.0,11.7485,11.7671,11.7392,11.7671,20000.0
2013-11-19 15:20:00,12.65,12.65,12.65,12.65,800.0,11.7485,11.7485,11.7485,11.7485,800.0
2013-11-19 15:25:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-19 15:30:00,12.64,12.65,12.6,12.61,24000.0,11.7392,11.7485,11.7021,11.7114,24000.0
2013-11-19 15:35:00,12.6,12.6,12.6,12.6,12800.0,11.7021,11.7021,11.7021,11.7021,12800.0
2013-11-19 15:40:00,12.59,12.6,12.59,12.6,3200.0,11.6928,11.7021,11.6928,11.7021,3200.0
2013-11-19 15:45:00,12.58,12.58,12.57,12.58,10400.0,11.6835,11.6835,11.6742,11.6835,10400.0
2013-11-19 15:50:00,12.59,12.6,12.58,12.58,15200.0,11.6928,11.7021,11.6835,11.6835,15200.0
2013-11-19 15:55:00,12.58,12.61,12.58,12.6,84800.0,11.6835,11.7114,11.6835,11.7021,84800.0
2013-11-20 09:30:00,12.65,12.65,12.62,12.63,20000.0,11.7485,11.7485,11.7207,11.7299,20000.0
2013-11-20 09:35:00,12.65,12.65,12.62,12.62,8000.0,11.7485,11.7485,11.7207,11.7207,8000.0
2013-11-20 09:40:00,12.58,12.58,12.58,12.58,6400.0,11.6835,11.6835,11.6835,11.6835,6400.0
2013-11-20 09:45:00,12.58,12.62,12.58,12.62,27200.0,11.6835,11.7207,11.6835,11.7207,27200.0
2013-11-20 09:50:00,12.62,12.62,12.58,12.58,14400.0,11.7207,11.7207,11.6835,11.6835,14400.0
2013-11-20 09:55:00,12.58,12.64,12.58,12.64,23200.0,11.6835,11.7392,11.6835,11.7392,23200.0
2013-11-20 10:00:00,12.63,12.64,12.61,12.61,10400.0,11.7299,11.7392,11.7114,11.7114,10400.0
2013-11-20 10:05:00,12.61,12.61,12.61,12.61,0.0,11.7114,11.7114,11.7114,11.7114,0.0
2013-11-20 10:10:00,12.63,12.64,12.63,12.64,20000.0,11.7299,11.7392,11.7299,11.7392,20000.0
2013-11-20 10:15:00,12.64,12.64,12.64,12.64,800.0,11.7392,11.7392,11.7392,11.7392,800.0
2013-11-20 10:20:00,12.66,12.72,12.66,12.7,25600.0,11.7578,11.8135,11.7578,11.795,25600.0
2013-11-20 10:25:00,12.69,12.69,12.69,12.69,3200.0,11.7857,11.7857,11.7857,11.7857,3200.0
2013-11-20 10:30:00,12.67,12.67,12.64,12.64,8800.0,11.7671,11.7671,11.7392,11.7392,8800.0
2013-11-20 10:35:00,12.62,12.62,12.59,12.59,16800.0,11.7207,11.7207,11.6928,11.6928,16800.0
2013-11-20 10:40:00,12.59,12.59,12.59,12.59,0.0,11.6928,11.6928,11.6928,11.6928,0.0
2013-11-20 10:45:00,12.61,12.63,12.61,12.63,32800.0,11.7114,11.7299,11.7114,11.7299,32800.0
2013-11-20 10:50:00,12.63,12.64,12.62,12.64,29600.0,11.7299,11.7392,11.7207,11.7392,29600.0
2013-11-20 10:55:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-20 11:00:00,12.63,12.63,12.62,12.62,10400.0,11.7299,11.7299,11.7207,11.7207,10400.0
2013-11-20 11:05:00,12.64,12.66,12.64,12.66,10400.0,11.7392,11.7578,11.7392,11.7578,10400.0
2013-11-20 11:10:00,12.64,12.65,12.64,12.65,15200.0,11.7392,11.7485,11.7392,11.7485,15200.0
2013-11-20 11:15:00,12.63,12.63,12.63,12.63,800.0,11.7299,11.7299,11.7299,11.7299,800.0
2013-11-20 11:20:00,12.63,12.63,12.63,12.63,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2013-11-20 11:25:00,12.63,12.63,12.63,12.63,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2013-11-20 11:30:00,12.63,12.63,12.63,12.63,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2013-11-20 11:35:00,12.64,12.64,12.64,12.64,7200.0,11.7392,11.7392,11.7392,11.7392,7200.0
2013-11-20 11:40:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 11:45:00,12.64,12.64,12.64,12.64,1600.0,11.7392,11.7392,11.7392,11.7392,1600.0
2013-11-20 11:50:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 11:55:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 12:00:00,12.65,12.66,12.65,12.66,16000.0,11.7485,11.7578,11.7485,11.7578,16000.0
2013-11-20 12:05:00,12.66,12.66,12.66,12.66,10400.0,11.7578,11.7578,11.7578,11.7578,10400.0
2013-11-20 12:10:00,12.66,12.67,12.66,12.67,1600.0,11.7578,11.7671,11.7578,11.7671,1600.0
2013-11-20 12:15:00,12.67,12.67,12.67,12.67,800.0,11.7671,11.7671,11.7671,11.7671,800.0
2013-11-20 12:20:00,12.67,12.67,12.67,12.67,8000.0,11.7671,11.7671,11.7671,11.7671,8000.0
2013-11-20 12:25:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-20 12:30:00,12.66,12.66,12.66,12.66,1600.0,11.7578,11.7578,11.7578,11.7578,1600.0
2013-11-20 12:35:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-11-20 12:40:00,12.64,12.65,12.64,12.65,8800.0,11.7392,11.7485,11.7392,11.7485,8800.0
2013-11-20 12:45:00,12.66,12.66,12.65,12.65,1600.0,11.7578,11.7578,11.7485,11.7485,1600.0
2013-11-20 12:50:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-20 12:55:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-11-20 13:00:00,12.65,12.65,12.65,12.65,2400.0,11.7485,11.7485,11.7485,11.7485,2400.0
2013-11-20 13:05:00,12.65,12.65,12.65,12.65,800.0,11.7485,11.7485,11.7485,11.7485,800.0
2013-11-20 13:10:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-20 13:15:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-20 13:20:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-20 13:25:00,12.64,12.64,12.64,12.64,800.0,11.7392,11.7392,11.7392,11.7392,800.0
2013-11-20 13:30:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 13:35:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 13:40:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-20 13:45:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-20 13:50:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-20 13:55:00,12.64,12.64,12.64,12.64,800.0,11.7392,11.7392,11.7392,11.7392,800.0
2013-11-20 14:00:00,12.64,12.64,12.55,12.6,92000.0,11.7392,11.7392,11.6556,11.7021,92000.0
2013-11-20 14:05:00,12.6,12.6,12.53,12.57,66400.0,11.7021,11.7021,11.6371,11.6742,66400.0
2013-11-20 14:10:00,12.57,12.57,12.49,12.51,46400.0,11.6742,11.6742,11.5999,11.6185,46400.0
2013-11-20 14:15:00,12.51,12.55,12.51,12.55,28000.0,11.6185,11.6556,11.6185,11.6556,28000.0
2013-11-20 14:20:00,12.57,12.57,12.56,12.56,22400.0,11.6742,11.6742,11.6649,11.6649,22400.0
2013-11-20 14:25:00,12.57,12.57,12.55,12.55,6400.0,11.6742,11.6742,11.6556,11.6556,6400.0
2013-11-20 14:30:00,12.55,12.55,12.52,12.53,6400.0,11.6556,11.6556,11.6278,11.6371,6400.0
2013-11-20 14:35:00,12.5,12.51,12.49,12.49,10400.0,11.6092,11.6185,11.5999,11.5999,10400.0
2013-11-20 14:40:00,12.47,12.49,12.45,12.47,35200.0,11.5813,11.5999,11.5628,11.5813,35200.0
2013-11-20 14:45:00,12.47,12.5,12.47,12.5,32800.0,11.5813,11.6092,11.5813,11.6092,32800.0
2013-11-20 14:50:00,12.49,12.5,12.47,12.48,17600.0,11.5999,11.6092,11.5813,11.5906,17600.0
2013-11-20 14:55:00,12.46,12.47,12.46,12.47,16800.0,11.5721,11.5813,11.5721,11.5813,16800.0
2013-11-20 15:00:00,12.47,12.47,12.41,12.41,42400.0,11.5813,11.5813,11.5256,11.5256,42400.0
2013-11-20 15:05:00,12.41,12.42,12.36,12.36,56800.0,11.5256,11.5349,11.4792,11.4792,56800.0
2013-11-20 15:10:00,12.38,12.41,12.38,12.41,52000.0,11.4978,11.5256,11.4978,11.5256,52000.0
2013-11-20 15:15:00,12.4,12.41,12.4,12.4,28000.0,11.5163,11.5256,11.5163,11.5163,28000.0
2013-11-20 15:20:00,12.4,12.44,12.39,12.44,29600.0,11.5163,11.5535,11.507,11.5535,29600.0
2013-11-20 15:25:00,12.44,12.44,12.43,12.43,5600.0,11.5535,11.5535,11.5442,11.5442,5600.0
2013-11-20 15:30:00,12.43,12.43,12.4,12.4,8000.0,11.5442,11.5442,11.5163,11.5163,8000.0
2013-11-20 15:35:00,12.4,12.43,12.4,12.43,8000.0,11.5163,11.5442,11.5163,11.5442,8000.0
2013-11-20 15:40:00,12.44,12.47,12.44,12.45,20000.0,11.5535,11.5813,11.5535,11.5628,20000.0
2013-11-20 15:45:00,12.44,12.46,12.43,12.44,15200.0,11.5535,11.5721,11.5442,11.5535,15200.0
2013-11-20 15:50:00,12.44,12.44,12.43,12.43,75200.0,11.5535,11.5535,11.5442,11.5442,75200.0
2013-11-20 15:55:00,12.44,12.48,12.44,12.46,92000.0,11.5535,11.5906,11.5535,11.5721,92000.0
2013-11-21 09:30:00,12.58,12.62,12.56,12.62,43200.0,11.6835,11.7207,11.6649,11.7207,43200.0
2013-11-21 09:35:00,12.59,12.62,12.56,12.56,40000.0,11.6928,11.7207,11.6649,11.6649,40000.0
2013-11-21 09:40:00,12.56,12.6,12.56,12.6,80000.0,11.6649,11.7021,11.6649,11.7021,80000.0
2013-11-21 09:45:00,12.6,12.6,12.58,12.58,7200.0,11.7021,11.7021,11.6835,11.6835,7200.0
2013-11-21 09:50:00,12.56,12.59,12.56,12.59,5600.0,11.6649,11.6928,11.6649,11.6928,5600.0
2013-11-21 09:55:00,12.59,12.63,12.58,12.61,56800.0,11.6928,11.7299,11.6835,11.7114,56800.0
2013-11-21 10:00:00,12.62,12.66,12.58,12.59,15200.0,11.7207,11.7578,11.6835,11.6928,15200.0
2013-11-21 10:05:00,12.59,12.59,12.59,12.59,0.0,11.6928,11.6928,11.6928,11.6928,0.0
2013-11-21 10:10:00,12.61,12.63,12.61,12.63,8800.0,11.7114,11.7299,11.7114,11.7299,8800.0
2013-11-21 10:15:00,12.61,12.61,12.61,12.61,12000.0,11.7114,11.7114,11.7114,11.7114,12000.0
2013-11-21 10:20:00,12.61,12.61,12.59,12.6,12000.0,11.7114,11.7114,11.6928,11.7021,12000.0
2013-11-21 10:25:00,12.6,12.6,12.6,12.6,1600.0,11.7021,11.7021,11.7021,11.7021,1600.0
2013-11-21 10:30:00,12.63,12.63,12.61,12.61,9600.0,11.7299,11.7299,11.7114,11.7114,9600.0
2013-11-21 10:35:00,12.61,12.61,12.61,12.61,0.0,11.7114,11.7114,11.7114,11.7114,0.0
2013-11-21 10:40:00,12.63,12.65,12.63,12.64,6400.0,11.7299,11.7485,11.7299,11.7392,6400.0
2013-11-21 10:45:00,12.65,12.66,12.65,12.65,4000.0,11.7485,11.7578,11.7485,11.7485,4000.0
2013-11-21 10:50:00,12.66,12.66,12.64,12.64,135200.0,11.7578,11.7578,11.7392,11.7392,135200.0
2013-11-21 10:55:00,12.64,12.66,12.64,12.66,147200.0,11.7392,11.7578,11.7392,11.7578,147200.0
2013-11-21 11:00:00,12.67,12.67,12.66,12.67,10400.0,11.7671,11.7671,11.7578,11.7671,10400.0
2013-11-21 11:05:00,12.66,12.66,12.64,12.65,7200.0,11.7578,11.7578,11.7392,11.7485,7200.0
2013-11-21 11:10:00,12.66,12.66,12.66,12.66,4000.0,11.7578,11.7578,11.7578,11.7578,4000.0
2013-11-21 11:15:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-21 11:20:00,12.66,12.66,12.66,12.66,12000.0,11.7578,11.7578,11.7578,11.7578,12000.0
2013-11-21 11:25:00,12.66,12.67,12.66,12.67,4000.0,11.7578,11.7671,11.7578,11.7671,4000.0
2013-11-21 11:30:00,12.67,12.68,12.67,12.67,13600.0,11.7671,11.7764,11.7671,11.7671,13600.0
2013-11-21 11:35:00,12.67,12.67,12.67,12.67,2400.0,11.7671,11.7671,11.7671,11.7671,2400.0
2013-11-21 11:40:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-21 11:45:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-21 11:50:00,12.67,12.67,12.67,12.67,2400.0,11.7671,11.7671,11.7671,11.7671,2400.0
2013-11-21 11:55:00,12.68,12.68,12.68,12.68,4800.0,11.7764,11.7764,11.7764,11.7764,4800.0
2013-11-21 12:00:00,12.67,12.67,12.66,12.67,11200.0,11.7671,11.7671,11.7578,11.7671,11200.0
2013-11-21 12:05:00,12.67,12.68,12.66,12.67,5600.0,11.7671,11.7764,11.7578,11.7671,5600.0
2013-11-21 12:10:00,12.67,12.67,12.65,12.66,6400.0,11.7671,11.7671,11.7485,11.7578,6400.0
2013-11-21 12:15:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-11-21 12:20:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-11-21 12:25:00,12.66,12.67,12.65,12.67,9600.0,11.7578,11.7671,11.7485,11.7671,9600.0
2013-11-21 12:30:00,12.67,12.67,12.67,12.67,8000.0,11.7671,11.7671,11.7671,11.7671,8000.0
2013-11-21 12:35:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-21 12:40:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-21 12:45:00,12.65,12.65,12.64,12.64,26400.0,11.7485,11.7485,11.7392,11.7392,26400.0
2013-11-21 12:50:00,12.64,12.65,12.64,12.65,9600.0,11.7392,11.7485,11.7392,11.7485,9600.0
2013-11-21 12:55:00,12.64,12.64,12.62,12.62,13600.0,11.7392,11.7392,11.7207,11.7207,13600.0
2013-11-21 13:00:00,12.63,12.63,12.63,12.63,800.0,11.7299,11.7299,11.7299,11.7299,800.0
2013-11-21 13:05:00,12.65,12.65,12.65,12.65,800.0,11.7485,11.7485,11.7485,11.7485,800.0
2013-11-21 13:10:00,12.65,12.65,12.65,12.65,2400.0,11.7485,11.7485,11.7485,11.7485,2400.0
2013-11-21 13:15:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-21 13:20:00,12.66,12.66,12.66,12.66,1600.0,11.7578,11.7578,11.7578,11.7578,1600.0
2013-11-21 13:25:00,12.66,12.66,12.66,12.66,1600.0,11.7578,11.7578,11.7578,11.7578,1600.0
2013-11-21 13:30:00,12.66,12.67,12.66,12.67,4000.0,11.7578,11.7671,11.7578,11.7671,4000.0
2013-11-21 13:35:00,12.67,12.67,12.66,12.67,2400.0,11.7671,11.7671,11.7578,11.7671,2400.0
2013-11-21 13:40:00,12.68,12.69,12.68,12.69,24000.0,11.7764,11.7857,11.7764,11.7857,24000.0
2013-11-21 13:45:00,12.7,12.71,12.7,12.71,17600.0,11.795,11.8042,11.795,11.8042,17600.0
2013-11-21 13:50:00,12.7,12.7,12.7,12.7,16000.0,11.795,11.795,11.795,11.795,16000.0
2013-11-21 13:55:00,12.71,12.71,12.68,12.68,4800.0,11.8042,11.8042,11.7764,11.7764,4800.0
2013-11-21 14:00:00,12.69,12.69,12.69,12.69,8000.0,11.7857,11.7857,11.7857,11.7857,8000.0
2013-11-21 14:05:00,12.69,12.69,12.68,12.68,14400.0,11.7857,11.7857,11.7764,11.7764,14400.0
2013-11-21 14:10:00,12.67,12.67,12.67,12.67,1600.0,11.7671,11.7671,11.7671,11.7671,1600.0
2013-11-21 14:15:00,12.68,12.69,12.68,12.69,12000.0,11.7764,11.7857,11.7764,11.7857,12000.0
2013-11-21 14:20:00,12.69,12.69,12.68,12.68,6400.0,11.7857,11.7857,11.7764,11.7764,6400.0
2013-11-21 14:25:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-11-21 14:30:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-11-21 14:35:00,12.67,12.67,12.67,12.67,800.0,11.7671,11.7671,11.7671,11.7671,800.0
2013-11-21 14:40:00,12.7,12.7,12.7,12.7,5600.0,11.795,11.795,11.795,11.795,5600.0
2013-11-21 14:45:00,12.69,12.69,12.68,12.68,9600.0,11.7857,11.7857,11.7764,11.7764,9600.0
2013-11-21 14:50:00,12.69,12.69,12.68,12.68,5600.0,11.7857,11.7857,11.7764,11.7764,5600.0
2013-11-21 14:55:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-11-21 15:00:00,12.7,12.7,12.69,12.69,7200.0,11.795,11.795,11.7857,11.7857,7200.0
2013-11-21 15:05:00,12.69,12.69,12.69,12.69,1600.0,11.7857,11.7857,11.7857,11.7857,1600.0
2013-11-21 15:10:00,12.69,12.69,12.69,12.69,8800.0,11.7857,11.7857,11.7857,11.7857,8800.0
2013-11-21 15:15:00,12.69,12.72,12.69,12.71,42400.0,11.7857,11.8135,11.7857,11.8042,42400.0
2013-11-21 15:20:00,12.7,12.7,12.7,12.7,1600.0,11.795,11.795,11.795,11.795,1600.0
2013-11-21 15:25:00,12.7,12.71,12.7,12.71,6400.0,11.795,11.8042,11.795,11.8042,6400.0
2013-11-21 15:30:00,12.7,12.7,12.7,12.7,2400.0,11.795,11.795,11.795,11.795,2400.0
2013-11-21 15:35:00,12.7,12.7,12.69,12.7,12800.0,11.795,11.795,11.7857,11.795,12800.0
2013-11-21 15:40:00,12.69,12.71,12.69,12.71,6400.0,11.7857,11.8042,11.7857,11.8042,6400.0
2013-11-21 15:45:00,12.7,12.7,12.69,12.69,27200.0,11.795,11.795,11.7857,11.7857,27200.0
2013-11-21 15:50:00,12.69,12.7,12.68,12.69,68000.0,11.7857,11.795,11.7764,11.7857,68000.0
2013-11-21 15:55:00,12.7,12.72,12.69,12.71,92000.0,11.795,11.8135,11.7857,11.8042,92000.0
2013-11-22 09:30:00,12.72,12.72,12.67,12.68,22400.0,11.8135,11.8135,11.7671,11.7764,22400.0
2013-11-22 09:35:00,12.67,12.68,12.64,12.64,26400.0,11.7671,11.7764,11.7392,11.7392,26400.0
2013-11-22 09:40:00,12.65,12.66,12.65,12.66,4800.0,11.7485,11.7578,11.7485,11.7578,4800.0
2013-11-22 09:45:00,12.67,12.69,12.67,12.69,2400.0,11.7671,11.7857,11.7671,11.7857,2400.0
2013-11-22 09:50:00,12.7,12.71,12.7,12.7,15200.0,11.795,11.8042,11.795,11.795,15200.0
2013-11-22 09:55:00,12.7,12.7,12.7,12.7,20800.0,11.795,11.795,11.795,11.795,20800.0
2013-11-22 10:00:00,12.7,12.7,12.66,12.68,51200.0,11.795,11.795,11.7578,11.7764,51200.0
2013-11-22 10:05:00,12.7,12.71,12.7,12.71,28800.0,11.795,11.8042,11.795,11.8042,28800.0
2013-11-22 10:10:00,12.71,12.74,12.71,12.74,11200.0,11.8042,11.8321,11.8042,11.8321,11200.0
2013-11-22 10:15:00,12.73,12.75,12.73,12.75,23200.0,11.8228,11.8414,11.8228,11.8414,23200.0
2013-11-22 10:20:00,12.75,12.75,12.72,12.72,14400.0,11.8414,11.8414,11.8135,11.8135,14400.0
2013-11-22 10:25:00,12.73,12.73,12.73,12.73,800.0,11.8228,11.8228,11.8228,11.8228,800.0
2013-11-22 10:30:00,12.73,12.73,12.72,12.72,4800.0,11.8228,11.8228,11.8135,11.8135,4800.0
2013-11-22 10:35:00,12.72,12.74,12.72,12.72,6400.0,11.8135,11.8321,11.8135,11.8135,6400.0
2013-11-22 10:40:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-11-22 10:45:00,12.72,12.72,12.72,12.72,2400.0,11.8135,11.8135,11.8135,11.8135,2400.0
2013-11-22 10:50:00,12.73,12.73,12.72,12.73,17600.0,11.8228,11.8228,11.8135,11.8228,17600.0
2013-11-22 10:55:00,12.73,12.73,12.73,12.73,0.0,11.8228,11.8228,11.8228,11.8228,0.0
2013-11-22 11:00:00,12.75,12.75,12.74,12.74,9600.0,11.8414,11.8414,11.8321,11.8321,9600.0
2013-11-22 11:05:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-11-22 11:10:00,12.74,12.74,12.71,12.71,5600.0,11.8321,11.8321,11.8042,11.8042,5600.0
2013-11-22 11:15:00,12.7,12.73,12.7,12.73,3200.0,11.795,11.8228,11.795,11.8228,3200.0
2013-11-22 11:20:00,12.73,12.73,12.73,12.73,0.0,11.8228,11.8228,11.8228,11.8228,0.0
2013-11-22 11:25:00,12.72,12.72,12.72,12.72,16800.0,11.8135,11.8135,11.8135,11.8135,16800.0
2013-11-22 11:30:00,12.73,12.73,12.73,12.73,10400.0,11.8228,11.8228,11.8228,11.8228,10400.0
2013-11-22 11:35:00,12.74,12.74,12.73,12.74,61600.0,11.8321,11.8321,11.8228,11.8321,61600.0
2013-11-22 11:40:00,12.74,12.76,12.74,12.75,35200.0,11.8321,11.8507,11.8321,11.8414,35200.0
2013-11-22 11:45:00,12.75,12.75,12.75,12.75,1600.0,11.8414,11.8414,11.8414,11.8414,1600.0
2013-11-22 11:50:00,12.75,12.75,12.75,12.75,0.0,11.8414,11.8414,11.8414,11.8414,0.0
2013-11-22 11:55:00,12.76,12.77,12.75,12.77,24800.0,11.8507,11.86,11.8414,11.86,24800.0
2013-11-22 12:00:00,12.76,12.76,12.75,12.75,5600.0,11.8507,11.8507,11.8414,11.8414,5600.0
2013-11-22 12:05:00,12.76,12.76,12.76,12.76,12800.0,11.8507,11.8507,11.8507,11.8507,12800.0
2013-11-22 12:10:00,12.75,12.75,12.75,12.75,2400.0,11.8414,11.8414,11.8414,11.8414,2400.0
2013-11-22 12:15:00,12.76,12.77,12.76,12.77,4800.0,11.8507,11.86,11.8507,11.86,4800.0
2013-11-22 12:20:00,12.77,12.78,12.76,12.76,12000.0,11.86,11.8693,11.8507,11.8507,12000.0
2013-11-22 12:25:00,12.77,12.77,12.76,12.77,12000.0,11.86,11.86,11.8507,11.86,12000.0
2013-11-22 12:30:00,12.77,12.77,12.77,12.77,800.0,11.86,11.86,11.86,11.86,800.0
2013-11-22 12:35:00,12.76,12.76,12.76,12.76,1600.0,11.8507,11.8507,11.8507,11.8507,1600.0
2013-11-22 12:40:00,12.75,12.76,12.75,12.76,12800.0,11.8414,11.8507,11.8414,11.8507,12800.0
2013-11-22 12:45:00,12.76,12.76,12.76,12.76,4000.0,11.8507,11.8507,11.8507,11.8507,4000.0
2013-11-22 12:50:00,12.76,12.76,12.76,12.76,8800.0,11.8507,11.8507,11.8507,11.8507,8800.0
2013-11-22 12:55:00,12.76,12.76,12.76,12.76,0.0,11.8507,11.8507,11.8507,11.8507,0.0
2013-11-22 13:00:00,12.77,12.77,12.77,12.77,800.0,11.86,11.86,11.86,11.86,800.0
2013-11-22 13:05:00,12.77,12.77,12.77,12.77,800.0,11.86,11.86,11.86,11.86,800.0
2013-11-22 13:10:00,12.77,12.77,12.77,12.77,0.0,11.86,11.86,11.86,11.86,0.0
2013-11-22 13:15:00,12.76,12.76,12.76,12.76,4800.0,11.8507,11.8507,11.8507,11.8507,4800.0
2013-11-22 13:20:00,12.76,12.77,12.76,12.77,4000.0,11.8507,11.86,11.8507,11.86,4000.0
2013-11-22 13:25:00,12.77,12.77,12.75,12.75,18400.0,11.86,11.86,11.8414,11.8414,18400.0
2013-11-22 13:30:00,12.75,12.75,12.75,12.75,16000.0,11.8414,11.8414,11.8414,11.8414,16000.0
2013-11-22 13:35:00,12.75,12.75,12.75,12.75,5600.0,11.8414,11.8414,11.8414,11.8414,5600.0
2013-11-22 13:40:00,12.75,12.75,12.73,12.74,30400.0,11.8414,11.8414,11.8228,11.8321,30400.0
2013-11-22 13:45:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-11-22 13:50:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-11-22 13:55:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-11-22 14:00:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-11-22 14:05:00,12.76,12.76,12.76,12.76,800.0,11.8507,11.8507,11.8507,11.8507,800.0
2013-11-22 14:10:00,12.76,12.76,12.75,12.75,4000.0,11.8507,11.8507,11.8414,11.8414,4000.0
2013-11-22 14:15:00,12.76,12.77,12.76,12.77,2400.0,11.8507,11.86,11.8507,11.86,2400.0
2013-11-22 14:20:00,12.78,12.78,12.77,12.77,1600.0,11.8693,11.8693,11.86,11.86,1600.0
2013-11-22 14:25:00,12.78,12.81,12.78,12.8,81600.0,11.8693,11.8971,11.8693,11.8878,81600.0
2013-11-22 14:30:00,12.81,12.82,12.81,12.82,21600.0,11.8971,11.9064,11.8971,11.9064,21600.0
2013-11-22 14:35:00,12.81,12.81,12.81,12.81,4800.0,11.8971,11.8971,11.8971,11.8971,4800.0
2013-11-22 14:40:00,12.81,12.81,12.81,12.81,0.0,11.8971,11.8971,11.8971,11.8971,0.0
2013-11-22 14:45:00,12.8,12.8,12.8,12.8,12800.0,11.8878,11.8878,11.8878,11.8878,12800.0
2013-11-22 14:50:00,12.8,12.8,12.79,12.79,35200.0,11.8878,11.8878,11.8785,11.8785,35200.0
2013-11-22 14:55:00,12.8,12.8,12.8,12.8,3200.0,11.8878,11.8878,11.8878,11.8878,3200.0
2013-11-22 15:00:00,12.81,12.81,12.81,12.81,1600.0,11.8971,11.8971,11.8971,11.8971,1600.0
2013-11-22 15:05:00,12.82,12.82,12.81,12.81,4000.0,11.9064,11.9064,11.8971,11.8971,4000.0
2013-11-22 15:10:00,12.81,12.82,12.8,12.82,18400.0,11.8971,11.9064,11.8878,11.9064,18400.0
2013-11-22 15:15:00,12.82,12.83,12.82,12.83,4000.0,11.9064,11.9157,11.9064,11.9157,4000.0
2013-11-22 15:20:00,12.82,12.84,12.82,12.84,7200.0,11.9064,11.925,11.9064,11.925,7200.0
2013-11-22 15:25:00,12.82,12.82,12.81,12.81,4000.0,11.9064,11.9064,11.8971,11.8971,4000.0
2013-11-22 15:30:00,12.81,12.82,12.81,12.82,11200.0,11.8971,11.9064,11.8971,11.9064,11200.0
2013-11-22 15:35:00,12.82,12.83,12.82,12.83,6400.0,11.9064,11.9157,11.9064,11.9157,6400.0
2013-11-22 15:40:00,12.83,12.83,12.82,12.82,24800.0,11.9157,11.9157,11.9064,11.9064,24800.0
2013-11-22 15:45:00,12.83,12.84,12.83,12.83,26400.0,11.9157,11.925,11.9157,11.9157,26400.0
2013-11-22 15:50:00,12.83,12.84,12.83,12.84,32000.0,11.9157,11.925,11.9157,11.925,32000.0
2013-11-22 15:55:00,12.84,12.85,12.83,12.84,85600.0,11.925,11.9343,11.9157,11.925,85600.0
2013-11-25 09:30:00,12.95,12.95,12.9,12.92,144800.0,12.0271,12.0271,11.9807,11.9993,144800.0
2013-11-25 09:35:00,12.91,12.91,12.89,12.9,96800.0,11.99,11.99,11.9714,11.9807,96800.0
2013-11-25 09:40:00,12.9,12.9,12.87,12.87,7200.0,11.9807,11.9807,11.9528,11.9528,7200.0
2013-11-25 09:45:00,12.87,12.87,12.84,12.84,24800.0,11.9528,11.9528,11.925,11.925,24800.0
2013-11-25 09:50:00,12.85,12.88,12.85,12.86,96000.0,11.9343,11.9621,11.9343,11.9436,96000.0
2013-11-25 09:55:00,12.86,12.88,12.86,12.88,16000.0,11.9436,11.9621,11.9436,11.9621,16000.0
2013-11-25 10:00:00,12.86,12.86,12.86,12.86,8000.0,11.9436,11.9436,11.9436,11.9436,8000.0
2013-11-25 10:05:00,12.86,12.89,12.86,12.89,11200.0,11.9436,11.9714,11.9436,11.9714,11200.0
2013-11-25 10:10:00,12.89,12.89,12.89,12.89,0.0,11.9714,11.9714,11.9714,11.9714,0.0
2013-11-25 10:15:00,12.91,12.91,12.9,12.91,12000.0,11.99,11.99,11.9807,11.99,12000.0
2013-11-25 10:20:00,12.91,12.91,12.9,12.9,9600.0,11.99,11.99,11.9807,11.9807,9600.0
2013-11-25 10:25:00,12.91,12.92,12.91,12.92,1600.0,11.99,11.9993,11.99,11.9993,1600.0
2013-11-25 10:30:00,12.91,12.91,12.91,12.91,4800.0,11.99,11.99,11.99,11.99,4800.0
2013-11-25 10:35:00,12.93,12.93,12.93,12.93,3200.0,12.0086,12.0086,12.0086,12.0086,3200.0
2013-11-25 10:40:00,12.93,12.94,12.93,12.94,19200.0,12.0086,12.0179,12.0086,12.0179,19200.0
2013-11-25 10:45:00,12.94,12.95,12.94,12.94,40000.0,12.0179,12.0271,12.0179,12.0179,40000.0
2013-11-25 10:50:00,12.94,12.95,12.94,12.94,14400.0,12.0179,12.0271,12.0179,12.0179,14400.0
2013-11-25 10:55:00,12.93,12.93,12.92,12.92,2400.0,12.0086,12.0086,11.9993,11.9993,2400.0
2013-11-25 11:00:00,12.92,12.92,12.92,12.92,4000.0,11.9993,11.9993,11.9993,11.9993,4000.0
2013-11-25 11:05:00,12.92,12.92,12.91,12.91,10400.0,11.9993,11.9993,11.99,11.99,10400.0
2013-11-25 11:10:00,12.91,12.92,12.9,12.92,49600.0,11.99,11.9993,11.9807,11.9993,49600.0
2013-11-25 11:15:00,12.92,12.94,12.92,12.93,17600.0,11.9993,12.0179,11.9993,12.0086,17600.0
2013-11-25 11:20:00,12.93,12.93,12.93,12.93,1600.0,12.0086,12.0086,12.0086,12.0086,1600.0
2013-11-25 11:25:00,12.93,12.93,12.93,12.93,0.0,12.0086,12.0086,12.0086,12.0086,0.0
2013-11-25 11:30:00,12.93,12.93,12.93,12.93,800.0,12.0086,12.0086,12.0086,12.0086,800.0
2013-11-25 11:35:00,12.94,12.94,12.94,12.94,800.0,12.0179,12.0179,12.0179,12.0179,800.0
2013-11-25 11:40:00,12.93,12.94,12.93,12.94,4000.0,12.0086,12.0179,12.0086,12.0179,4000.0
2013-11-25 11:45:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-25 11:50:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-25 11:55:00,12.93,12.93,12.92,12.92,14400.0,12.0086,12.0086,11.9993,11.9993,14400.0
2013-11-25 12:00:00,12.92,12.92,12.92,12.92,2400.0,11.9993,11.9993,11.9993,11.9993,2400.0
2013-11-25 12:05:00,12.92,12.92,12.92,12.92,0.0,11.9993,11.9993,11.9993,11.9993,0.0
2013-11-25 12:10:00,12.9,12.92,12.9,12.91,27200.0,11.9807,11.9993,11.9807,11.99,27200.0
2013-11-25 12:15:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-25 12:20:00,12.91,12.91,12.91,12.91,4000.0,11.99,11.99,11.99,11.99,4000.0
2013-11-25 12:25:00,12.92,12.92,12.91,12.91,8000.0,11.9993,11.9993,11.99,11.99,8000.0
2013-11-25 12:30:00,12.91,12.91,12.91,12.91,3200.0,11.99,11.99,11.99,11.99,3200.0
2013-11-25 12:35:00,12.91,12.92,12.91,12.92,12800.0,11.99,11.9993,11.99,11.9993,12800.0
2013-11-25 12:40:00,12.92,12.92,12.91,12.91,3200.0,11.9993,11.9993,11.99,11.99,3200.0
2013-11-25 12:45:00,12.91,12.91,12.91,12.91,1600.0,11.99,11.99,11.99,11.99,1600.0
2013-11-25 12:50:00,12.91,12.91,12.91,12.91,4000.0,11.99,11.99,11.99,11.99,4000.0
2013-11-25 12:55:00,12.91,12.91,12.9,12.9,32000.0,11.99,11.99,11.9807,11.9807,32000.0
2013-11-25 13:00:00,12.91,12.91,12.91,12.91,17600.0,11.99,11.99,11.99,11.99,17600.0
2013-11-25 13:05:00,12.91,12.91,12.9,12.9,15200.0,11.99,11.99,11.9807,11.9807,15200.0
2013-11-25 13:10:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-25 13:15:00,12.9,12.91,12.9,12.91,2400.0,11.9807,11.99,11.9807,11.99,2400.0
2013-11-25 13:20:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-25 13:25:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-25 13:30:00,12.91,12.91,12.9,12.9,1600.0,11.99,11.99,11.9807,11.9807,1600.0
2013-11-25 13:35:00,12.9,12.91,12.9,12.91,4000.0,11.9807,11.99,11.9807,11.99,4000.0
2013-11-25 13:40:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-25 13:45:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-25 13:50:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-25 13:55:00,12.92,12.93,12.92,12.93,1600.0,11.9993,12.0086,11.9993,12.0086,1600.0
2013-11-25 14:00:00,12.94,12.94,12.94,12.94,8800.0,12.0179,12.0179,12.0179,12.0179,8800.0
2013-11-25 14:05:00,12.94,12.95,12.94,12.95,12000.0,12.0179,12.0271,12.0179,12.0271,12000.0
2013-11-25 14:10:00,12.95,12.96,12.95,12.95,15200.0,12.0271,12.0364,12.0271,12.0271,15200.0
2013-11-25 14:15:00,12.95,12.95,12.95,12.95,8800.0,12.0271,12.0271,12.0271,12.0271,8800.0
2013-11-25 14:20:00,12.95,12.95,12.95,12.95,3200.0,12.0271,12.0271,12.0271,12.0271,3200.0
2013-11-25 14:25:00,12.94,12.94,12.94,12.94,9600.0,12.0179,12.0179,12.0179,12.0179,9600.0
2013-11-25 14:30:00,12.95,12.95,12.95,12.95,1600.0,12.0271,12.0271,12.0271,12.0271,1600.0
2013-11-25 14:35:00,12.94,12.95,12.94,12.95,12800.0,12.0179,12.0271,12.0179,12.0271,12800.0
2013-11-25 14:40:00,12.95,12.95,12.94,12.94,10400.0,12.0271,12.0271,12.0179,12.0179,10400.0
2013-11-25 14:45:00,12.94,12.95,12.94,12.94,17600.0,12.0179,12.0271,12.0179,12.0179,17600.0
2013-11-25 14:50:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-25 14:55:00,12.92,12.93,12.92,12.93,10400.0,11.9993,12.0086,11.9993,12.0086,10400.0
2013-11-25 15:00:00,12.93,12.93,12.93,12.93,0.0,12.0086,12.0086,12.0086,12.0086,0.0
2013-11-25 15:05:00,12.92,12.92,12.88,12.88,23200.0,11.9993,11.9993,11.9621,11.9621,23200.0
2013-11-25 15:10:00,12.88,12.88,12.87,12.88,6400.0,11.9621,11.9621,11.9528,11.9621,6400.0
2013-11-25 15:15:00,12.88,12.88,12.86,12.87,69600.0,11.9621,11.9621,11.9436,11.9528,69600.0
2013-11-25 15:20:00,12.85,12.86,12.85,12.86,5600.0,11.9343,11.9436,11.9343,11.9436,5600.0
2013-11-25 15:25:00,12.85,12.87,12.85,12.87,13600.0,11.9343,11.9528,11.9343,11.9528,13600.0
2013-11-25 15:30:00,12.84,12.85,12.84,12.85,4000.0,11.925,11.9343,11.925,11.9343,4000.0
2013-11-25 15:35:00,12.84,12.84,12.84,12.84,12800.0,11.925,11.925,11.925,11.925,12800.0
2013-11-25 15:40:00,12.84,12.86,12.83,12.86,13600.0,11.925,11.9436,11.9157,11.9436,13600.0
2013-11-25 15:45:00,12.88,12.88,12.87,12.87,4000.0,11.9621,11.9621,11.9528,11.9528,4000.0
2013-11-25 15:50:00,12.86,12.87,12.85,12.86,57600.0,11.9436,11.9528,11.9343,11.9436,57600.0
2013-11-25 15:55:00,12.85,12.88,12.85,12.86,12800.0,11.9343,11.9621,11.9343,11.9436,12800.0
2013-11-26 09:30:00,12.88,12.92,12.88,12.92,2400.0,11.9621,11.9993,11.9621,11.9993,2400.0
2013-11-26 09:35:00,12.93,12.93,12.92,12.92,4800.0,12.0086,12.0086,11.9993,11.9993,4800.0
2013-11-26 09:40:00,12.93,12.93,12.93,12.93,800.0,12.0086,12.0086,12.0086,12.0086,800.0
2013-11-26 09:45:00,12.92,12.92,12.92,12.92,800.0,11.9993,11.9993,11.9993,11.9993,800.0
2013-11-26 09:50:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-26 09:55:00,12.94,12.94,12.94,12.94,1600.0,12.0179,12.0179,12.0179,12.0179,1600.0
2013-11-26 10:00:00,12.93,12.93,12.89,12.89,3200.0,12.0086,12.0086,11.9714,11.9714,3200.0
2013-11-26 10:05:00,12.88,12.88,12.87,12.87,86400.0,11.9621,11.9621,11.9528,11.9528,86400.0
2013-11-26 10:10:00,12.89,12.89,12.89,12.89,1600.0,11.9714,11.9714,11.9714,11.9714,1600.0
2013-11-26 10:15:00,12.91,12.91,12.9,12.9,5600.0,11.99,11.99,11.9807,11.9807,5600.0
2013-11-26 10:20:00,12.91,12.91,12.91,12.91,1600.0,11.99,11.99,11.99,11.99,1600.0
2013-11-26 10:25:00,12.91,12.92,12.91,12.92,3200.0,11.99,11.9993,11.99,11.9993,3200.0
2013-11-26 10:30:00,12.94,12.94,12.92,12.92,12000.0,12.0179,12.0179,11.9993,11.9993,12000.0
2013-11-26 10:35:00,12.91,12.92,12.91,12.91,3200.0,11.99,11.9993,11.99,11.99,3200.0
2013-11-26 10:40:00,12.9,12.91,12.9,12.9,8000.0,11.9807,11.99,11.9807,11.9807,8000.0
2013-11-26 10:45:00,12.9,12.9,12.9,12.9,1600.0,11.9807,11.9807,11.9807,11.9807,1600.0
2013-11-26 10:50:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-26 10:55:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-26 11:00:00,12.92,12.92,12.92,12.92,800.0,11.9993,11.9993,11.9993,11.9993,800.0
2013-11-26 11:05:00,12.93,12.93,12.93,12.93,1600.0,12.0086,12.0086,12.0086,12.0086,1600.0
2013-11-26 11:10:00,12.93,12.93,12.93,12.93,0.0,12.0086,12.0086,12.0086,12.0086,0.0
2013-11-26 11:15:00,12.94,12.94,12.94,12.94,8800.0,12.0179,12.0179,12.0179,12.0179,8800.0
2013-11-26 11:20:00,12.94,12.94,12.93,12.93,8800.0,12.0179,12.0179,12.0086,12.0086,8800.0
2013-11-26 11:25:00,12.93,12.93,12.93,12.93,0.0,12.0086,12.0086,12.0086,12.0086,0.0
2013-11-26 11:30:00,12.91,12.91,12.9,12.9,41600.0,11.99,11.99,11.9807,11.9807,41600.0
2013-11-26 11:35:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-26 11:40:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-26 11:45:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-26 11:50:00,12.92,12.92,12.9,12.9,11200.0,11.9993,11.9993,11.9807,11.9807,11200.0
2013-11-26 11:55:00,12.89,12.89,12.89,12.89,4800.0,11.9714,11.9714,11.9714,11.9714,4800.0
2013-11-26 12:00:00,12.89,12.89,12.89,12.89,800.0,11.9714,11.9714,11.9714,11.9714,800.0
2013-11-26 12:05:00,12.89,12.89,12.89,12.89,0.0,11.9714,11.9714,11.9714,11.9714,0.0
2013-11-26 12:10:00,12.89,12.89,12.89,12.89,0.0,11.9714,11.9714,11.9714,11.9714,0.0
2013-11-26 12:15:00,12.92,12.93,12.92,12.93,2400.0,11.9993,12.0086,11.9993,12.0086,2400.0
2013-11-26 12:20:00,12.93,12.95,12.93,12.95,5600.0,12.0086,12.0271,12.0086,12.0271,5600.0
2013-11-26 12:25:00,12.94,12.95,12.94,12.95,16800.0,12.0179,12.0271,12.0179,12.0271,16800.0
2013-11-26 12:30:00,12.95,12.95,12.95,12.95,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2013-11-26 12:35:00,12.95,12.95,12.95,12.95,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2013-11-26 12:40:00,12.94,12.94,12.94,12.94,4800.0,12.0179,12.0179,12.0179,12.0179,4800.0
2013-11-26 12:45:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-26 12:50:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-26 12:55:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-26 13:00:00,12.9,12.9,12.9,12.9,800.0,11.9807,11.9807,11.9807,11.9807,800.0
2013-11-26 13:05:00,12.91,12.91,12.91,12.91,1600.0,11.99,11.99,11.99,11.99,1600.0
2013-11-26 13:10:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:15:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:20:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:25:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:30:00,12.92,12.92,12.92,12.92,11200.0,11.9993,11.9993,11.9993,11.9993,11200.0
2013-11-26 13:35:00,12.91,12.91,12.91,12.91,5600.0,11.99,11.99,11.99,11.99,5600.0
2013-11-26 13:40:00,12.91,12.93,12.91,12.93,8800.0,11.99,12.0086,11.99,12.0086,8800.0
2013-11-26 13:45:00,12.94,12.94,12.94,12.94,42400.0,12.0179,12.0179,12.0179,12.0179,42400.0
2013-11-26 13:50:00,12.94,12.94,12.94,12.94,800.0,12.0179,12.0179,12.0179,12.0179,800.0
2013-11-26 13:55:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-26 14:00:00,12.95,12.95,12.95,12.95,10400.0,12.0271,12.0271,12.0271,12.0271,10400.0
2013-11-26 14:05:00,12.95,12.95,12.93,12.95,42400.0,12.0271,12.0271,12.0086,12.0271,42400.0
2013-11-26 14:10:00,12.95,12.95,12.95,12.95,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2013-11-26 14:15:00,12.93,12.93,12.93,12.93,2400.0,12.0086,12.0086,12.0086,12.0086,2400.0
2013-11-26 14:20:00,12.95,12.95,12.95,12.95,800.0,12.0271,12.0271,12.0271,12.0271,800.0
2013-11-26 14:25:00,12.94,12.95,12.94,12.95,2400.0,12.0179,12.0271,12.0179,12.0271,2400.0
2013-11-26 14:30:00,12.96,12.98,12.96,12.98,10400.0,12.0364,12.055,12.0364,12.055,10400.0
2013-11-26 14:35:00,12.97,12.97,12.97,12.97,16000.0,12.0457,12.0457,12.0457,12.0457,16000.0
2013-11-26 14:40:00,12.97,12.97,12.97,12.97,0.0,12.0457,12.0457,12.0457,12.0457,0.0
2013-11-26 14:45:00,12.95,12.97,12.95,12.96,5600.0,12.0271,12.0457,12.0271,12.0364,5600.0
2013-11-26 14:50:00,12.97,12.97,12.97,12.97,8800.0,12.0457,12.0457,12.0457,12.0457,8800.0
2013-11-26 14:55:00,12.96,12.96,12.96,12.96,3200.0,12.0364,12.0364,12.0364,12.0364,3200.0
2013-11-26 15:00:00,12.96,12.96,12.95,12.95,1600.0,12.0364,12.0364,12.0271,12.0271,1600.0
2013-11-26 15:05:00,12.95,12.95,12.95,12.95,800.0,12.0271,12.0271,12.0271,12.0271,800.0
2013-11-26 15:10:00,12.96,12.97,12.96,12.97,29600.0,12.0364,12.0457,12.0364,12.0457,29600.0
2013-11-26 15:15:00,12.96,12.96,12.96,12.96,8000.0,12.0364,12.0364,12.0364,12.0364,8000.0
2013-11-26 15:20:00,12.97,12.97,12.97,12.97,1600.0,12.0457,12.0457,12.0457,12.0457,1600.0
2013-11-26 15:25:00,12.97,12.97,12.97,12.97,800.0,12.0457,12.0457,12.0457,12.0457,800.0
2013-11-26 15:30:00,12.97,12.97,12.97,12.97,0.0,12.0457,12.0457,12.0457,12.0457,0.0
2013-11-26 15:35:00,12.95,12.95,12.95,12.95,1600.0,12.0271,12.0271,12.0271,12.0271,1600.0
2013-11-26 15:40:00,12.96,12.96,12.96,12.96,1600.0,12.0364,12.0364,12.0364,12.0364,1600.0
2013-11-26 15:45:00,12.94,12.94,12.9,12.9,18400.0,12.0179,12.0179,11.9807,11.9807,18400.0
2013-11-26 15:50:00,12.89,12.9,12.89,12.9,19200.0,11.9714,11.9807,11.9714,11.9807,19200.0
2013-11-26 15:55:00,12.89,12.89,12.87,12.87,31200.0,11.9714,11.9714,11.9528,11.9528,31200.0
2013-11-27 09:30:00,12.95,12.95,12.92,12.92,6400.0,12.0271,12.0271,11.9993,11.9993,6400.0
2013-11-27 09:35:00,12.92,12.92,12.89,12.91,9600.0,11.9993,11.9993,11.9714,11.99,9600.0
2013-11-27 09:40:00,12.91,12.93,12.89,12.93,20800.0,11.99,12.0086,11.9714,12.0086,20800.0
2013-11-27 09:45:00,12.94,12.95,12.94,12.95,9600.0,12.0179,12.0271,12.0179,12.0271,9600.0
2013-11-27 09:50:00,12.97,12.97,12.96,12.96,17600.0,12.0457,12.0457,12.0364,12.0364,17600.0
2013-11-27 09:55:00,12.95,12.95,12.94,12.94,24800.0,12.0271,12.0271,12.0179,12.0179,24800.0
2013-11-27 10:00:00,12.94,12.94,12.93,12.93,8000.0,12.0179,12.0179,12.0086,12.0086,8000.0
2013-11-27 10:05:00,12.94,12.95,12.94,12.95,23200.0,12.0179,12.0271,12.0179,12.0271,23200.0
2013-11-27 10:10:00,12.95,12.96,12.95,12.96,6400.0,12.0271,12.0364,12.0271,12.0364,6400.0
2013-11-27 10:15:00,12.94,12.95,12.94,12.95,21600.0,12.0179,12.0271,12.0179,12.0271,21600.0
2013-11-27 10:20:00,12.95,12.95,12.95,12.95,2400.0,12.0271,12.0271,12.0271,12.0271,2400.0
2013-11-27 10:25:00,12.96,12.96,12.95,12.95,1600.0,12.0364,12.0364,12.0271,12.0271,1600.0
2013-11-27 10:30:00,12.95,12.95,12.94,12.94,12000.0,12.0271,12.0271,12.0179,12.0179,12000.0
2013-11-27 10:35:00,12.96,12.96,12.95,12.95,40800.0,12.0364,12.0364,12.0271,12.0271,40800.0
2013-11-27 10:40:00,12.96,12.97,12.95,12.96,29600.0,12.0364,12.0457,12.0271,12.0364,29600.0
2013-11-27 10:45:00,12.94,12.94,12.94,12.94,3200.0,12.0179,12.0179,12.0179,12.0179,3200.0
2013-11-27 10:50:00,12.94,12.94,12.93,12.94,19200.0,12.0179,12.0179,12.0086,12.0179,19200.0
2013-11-27 10:55:00,12.93,12.94,12.93,12.94,3200.0,12.0086,12.0179,12.0086,12.0179,3200.0
2013-11-27 11:00:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 11:05:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 11:10:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 11:15:00,12.96,12.97,12.96,12.97,5600.0,12.0364,12.0457,12.0364,12.0457,5600.0
2013-11-27 11:20:00,12.96,12.96,12.96,12.96,3200.0,12.0364,12.0364,12.0364,12.0364,3200.0
2013-11-27 11:25:00,12.96,12.96,12.96,12.96,1600.0,12.0364,12.0364,12.0364,12.0364,1600.0
2013-11-27 11:30:00,12.96,12.96,12.96,12.96,2400.0,12.0364,12.0364,12.0364,12.0364,2400.0
2013-11-27 11:35:00,12.97,12.97,12.97,12.97,2400.0,12.0457,12.0457,12.0457,12.0457,2400.0
2013-11-27 11:40:00,12.96,12.96,12.96,12.96,6400.0,12.0364,12.0364,12.0364,12.0364,6400.0
2013-11-27 11:45:00,12.96,12.96,12.96,12.96,0.0,12.0364,12.0364,12.0364,12.0364,0.0
2013-11-27 11:50:00,12.96,12.96,12.96,12.96,3200.0,12.0364,12.0364,12.0364,12.0364,3200.0
2013-11-27 11:55:00,12.96,12.96,12.96,12.96,800.0,12.0364,12.0364,12.0364,12.0364,800.0
2013-11-27 12:00:00,12.94,12.94,12.94,12.94,2400.0,12.0179,12.0179,12.0179,12.0179,2400.0
2013-11-27 12:05:00,12.94,12.94,12.94,12.94,3200.0,12.0179,12.0179,12.0179,12.0179,3200.0
2013-11-27 12:10:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 12:15:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 12:20:00,12.95,12.95,12.93,12.93,18400.0,12.0271,12.0271,12.0086,12.0086,18400.0
2013-11-27 12:25:00,12.94,12.94,12.94,12.94,1600.0,12.0179,12.0179,12.0179,12.0179,1600.0
2013-11-27 12:30:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 12:35:00,12.94,12.94,12.94,12.94,4000.0,12.0179,12.0179,12.0179,12.0179,4000.0
2013-11-27 12:40:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 12:45:00,12.94,12.94,12.94,12.94,1600.0,12.0179,12.0179,12.0179,12.0179,1600.0
2013-11-27 12:50:00,12.93,12.93,12.92,12.92,3200.0,12.0086,12.0086,11.9993,11.9993,3200.0
2013-11-27 12:55:00,12.91,12.91,12.88,12.88,10400.0,11.99,11.99,11.9621,11.9621,10400.0
2013-11-27 13:00:00,12.88,12.89,12.87,12.87,26400.0,11.9621,11.9714,11.9528,11.9528,26400.0
2013-11-27 13:05:00,12.88,12.88,12.88,12.88,8800.0,11.9621,11.9621,11.9621,11.9621,8800.0
2013-11-27 13:10:00,12.88,12.88,12.87,12.87,6400.0,11.9621,11.9621,11.9528,11.9528,6400.0
2013-11-27 13:15:00,12.86,12.86,12.85,12.85,13600.0,11.9436,11.9436,11.9343,11.9343,13600.0
2013-11-27 13:20:00,12.85,12.86,12.85,12.86,13600.0,11.9343,11.9436,11.9343,11.9436,13600.0
2013-11-27 13:25:00,12.87,12.87,12.86,12.87,8800.0,11.9528,11.9528,11.9436,11.9528,8800.0
2013-11-27 13:30:00,12.89,12.89,12.88,12.88,9600.0,11.9714,11.9714,11.9621,11.9621,9600.0
2013-11-27 13:35:00,12.88,12.88,12.88,12.88,7200.0,11.9621,11.9621,11.9621,11.9621,7200.0
2013-11-27 13:40:00,12.89,12.89,12.89,12.89,1600.0,11.9714,11.9714,11.9714,11.9714,1600.0
2013-11-27 13:45:00,12.9,12.9,12.9,12.9,1600.0,11.9807,11.9807,11.9807,11.9807,1600.0
2013-11-27 13:50:00,12.89,12.9,12.89,12.9,3200.0,11.9714,11.9807,11.9714,11.9807,3200.0
2013-11-27 13:55:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-27 14:00:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-27 14:05:00,12.9,12.9,12.9,12.9,76800.0,11.9807,11.9807,11.9807,11.9807,76800.0
2013-11-27 14:10:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-27 14:15:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-27 14:20:00,12.9,12.9,12.9,12.9,0.0,11.9807,11.9807,11.9807,11.9807,0.0
2013-11-27 14:25:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-27 14:30:00,12.92,12.93,12.92,12.93,15200.0,11.9993,12.0086,11.9993,12.0086,15200.0
2013-11-27 14:35:00,12.93,12.93,12.93,12.93,4800.0,12.0086,12.0086,12.0086,12.0086,4800.0
2013-11-27 14:40:00,12.94,12.94,12.94,12.94,1600.0,12.0179,12.0179,12.0179,12.0179,1600.0
2013-11-27 14:45:00,12.96,12.96,12.96,12.96,2400.0,12.0364,12.0364,12.0364,12.0364,2400.0
2013-11-27 14:50:00,12.97,12.97,12.96,12.97,18400.0,12.0457,12.0457,12.0364,12.0457,18400.0
2013-11-27 14:55:00,12.96,12.96,12.96,12.96,3200.0,12.0364,12.0364,12.0364,12.0364,3200.0
2013-11-27 15:00:00,12.96,12.96,12.94,12.94,5600.0,12.0364,12.0364,12.0179,12.0179,5600.0
2013-11-27 15:05:00,12.95,12.95,12.95,12.95,1600.0,12.0271,12.0271,12.0271,12.0271,1600.0
2013-11-27 15:10:00,12.95,12.95,12.95,12.95,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2013-11-27 15:15:00,12.96,12.96,12.96,12.96,6400.0,12.0364,12.0364,12.0364,12.0364,6400.0
2013-11-27 15:20:00,12.96,12.96,12.96,12.96,0.0,12.0364,12.0364,12.0364,12.0364,0.0
2013-11-27 15:25:00,12.95,12.96,12.95,12.96,9600.0,12.0271,12.0364,12.0271,12.0364,9600.0
2013-11-27 15:30:00,12.95,12.95,12.95,12.95,1600.0,12.0271,12.0271,12.0271,12.0271,1600.0
2013-11-27 15:35:00,12.96,12.96,12.96,12.96,7200.0,12.0364,12.0364,12.0364,12.0364,7200.0
2013-11-27 15:40:00,12.96,12.97,12.96,12.96,20000.0,12.0364,12.0457,12.0364,12.0364,20000.0
2013-11-27 15:45:00,12.96,12.96,12.95,12.96,19200.0,12.0364,12.0364,12.0271,12.0364,19200.0
2013-11-27 15:50:00,12.95,12.96,12.94,12.96,24000.0,12.0271,12.0364,12.0179,12.0364,24000.0
2013-11-27 15:55:00,12.96,12.97,12.93,12.95,116800.0,12.0364,12.0457,12.0086,12.0271,116800.0
2013-11-29 09:30:00,13.01,13.03,13.01,13.02,16800.0,12.0829,12.1014,12.0829,12.0922,16800.0
2013-11-29 09:35:00,13.03,13.06,13.02,13.05,63200.0,12.1014,12.1293,12.0922,12.12,63200.0
2013-11-29 09:40:00,13.05,13.06,13.05,13.06,8800.0,12.12,12.1293,12.12,12.1293,8800.0
2013-11-29 09:45:00,13.07,13.07,13.06,13.06,1600.0,12.1386,12.1386,12.1293,12.1293,1600.0
2013-11-29 09:50:00,13.07,13.09,13.06,13.08,48000.0,12.1386,12.1572,12.1293,12.1479,48000.0
2013-11-29 09:55:00,13.08,13.08,13.08,13.08,1600.0,12.1479,12.1479,12.1479,12.1479,1600.0
2013-11-29 10:00:00,13.08,13.08,13.06,13.07,26400.0,12.1479,12.1479,12.1293,12.1386,26400.0
2013-11-29 10:05:00,13.08,13.09,13.08,13.08,8000.0,12.1479,12.1572,12.1479,12.1479,8000.0
2013-11-29 10:10:00,13.09,13.1,13.09,13.09,10400.0,12.1572,12.1664,12.1572,12.1572,10400.0
2013-11-29 10:15:00,13.1,13.11,13.1,13.11,1600.0,12.1664,12.1757,12.1664,12.1757,1600.0
2013-11-29 10:20:00,13.11,13.12,13.11,13.12,11200.0,12.1757,12.185,12.1757,12.185,11200.0
2013-11-29 10:25:00,13.12,13.12,13.11,13.11,8000.0,12.185,12.185,12.1757,12.1757,8000.0
2013-11-29 10:30:00,13.12,13.13,13.12,13.13,12800.0,12.185,12.1943,12.185,12.1943,12800.0
2013-11-29 10:35:00,13.13,13.13,13.13,13.13,0.0,12.1943,12.1943,12.1943,12.1943,0.0
2013-11-29 10:40:00,13.11,13.11,13.11,13.11,800.0,12.1757,12.1757,12.1757,12.1757,800.0
2013-11-29 10:45:00,13.09,13.09,13.07,13.07,20000.0,12.1572,12.1572,12.1386,12.1386,20000.0
2013-11-29 10:50:00,13.06,13.07,13.06,13.07,45600.0,12.1293,12.1386,12.1293,12.1386,45600.0
2013-11-29 10:55:00,13.08,13.09,13.08,13.09,10400.0,12.1479,12.1572,12.1479,12.1572,10400.0
2013-11-29 11:00:00,13.08,13.08,13.07,13.07,4000.0,12.1479,12.1479,12.1386,12.1386,4000.0
2013-11-29 11:05:00,13.07,13.08,13.07,13.08,1600.0,12.1386,12.1479,12.1386,12.1479,1600.0
2013-11-29 11:10:00,13.08,13.08,13.08,13.08,1600.0,12.1479,12.1479,12.1479,12.1479,1600.0
2013-11-29 11:15:00,13.08,13.08,13.08,13.08,0.0,12.1479,12.1479,12.1479,12.1479,0.0
2013-11-29 11:20:00,13.09,13.09,13.09,13.09,6400.0,12.1572,12.1572,12.1572,12.1572,6400.0
2013-11-29 11:25:00,13.09,13.09,13.06,13.06,27200.0,12.1572,12.1572,12.1293,12.1293,27200.0
2013-11-29 11:30:00,13.06,13.06,13.05,13.06,6400.0,12.1293,12.1293,12.12,12.1293,6400.0
2013-11-29 11:35:00,13.07,13.07,13.06,13.06,2400.0,12.1386,12.1386,12.1293,12.1293,2400.0
2013-11-29 11:40:00,13.07,13.08,13.06,13.06,20800.0,12.1386,12.1479,12.1293,12.1293,20800.0
2013-11-29 11:45:00,13.06,13.06,13.06,13.06,8000.0,12.1293,12.1293,12.1293,12.1293,8000.0
2013-11-29 11:50:00,13.06,13.06,13.06,13.06,3200.0,12.1293,12.1293,12.1293,12.1293,3200.0
2013-11-29 11:55:00,13.06,13.06,13.06,13.06,0.0,12.1293,12.1293,12.1293,12.1293,0.0
2013-11-29 12:00:00,13.06,13.06,13.05,13.05,48000.0,12.1293,12.1293,12.12,12.12,48000.0
2013-11-29 12:05:00,13.05,13.06,13.05,13.06,2400.0,12.12,12.1293,12.12,12.1293,2400.0
2013-11-29 12:10:00,13.06,13.07,13.06,13.07,12800.0,12.1293,12.1386,12.1293,12.1386,12800.0
2013-11-29 12:15:00,13.07,13.08,13.07,13.08,1600.0,12.1386,12.1479,12.1386,12.1479,1600.0
2013-11-29 12:20:00,13.07,13.07,13.06,13.06,9600.0,12.1386,12.1386,12.1293,12.1293,9600.0
2013-11-29 12:25:00,13.06,13.06,13.06,13.06,800.0,12.1293,12.1293,12.1293,12.1293,800.0
2013-11-29 12:30:00,13.05,13.05,13.05,13.05,7200.0,12.12,12.12,12.12,12.12,7200.0
2013-11-29 12:35:00,13.04,13.04,13.02,13.02,39200.0,12.1107,12.1107,12.0922,12.0922,39200.0
2013-11-29 12:40:00,13.03,13.04,13.01,13.02,21600.0,12.1014,12.1107,12.0829,12.0922,21600.0
2013-11-29 12:45:00,13.01,13.02,12.95,12.95,82400.0,12.0829,12.0922,12.0271,12.0271,82400.0
2013-11-29 12:50:00,12.95,12.96,12.9,12.96,53600.0,12.0271,12.0364,11.9807,12.0364,53600.0
2013-11-29 12:55:00,12.94,12.96,12.91,12.91,124000.0,12.0179,12.0364,11.99,11.99,124000.0
2013-12-02 09:30:00,12.94,12.95,12.89,12.89,46400.0,12.0179,12.0271,11.9714,11.9714,46400.0
2013-12-02 09:35:00,12.9,12.92,12.9,12.9,19200.0,11.9807,11.9993,11.9807,11.9807,19200.0
2013-12-02 09:40:00,12.89,12.89,12.83,12.83,48000.0,11.9714,11.9714,11.9157,11.9157,48000.0
2013-12-02 09:45:00,12.81,12.82,12.79,12.81,105600.0,11.8971,11.9064,11.8785,11.8971,105600.0
2013-12-02 09:50:00,12.8,12.84,12.8,12.84,42400.0,11.8878,11.925,11.8878,11.925,42400.0
2013-12-02 09:55:00,12.82,12.82,12.81,12.81,13600.0,11.9064,11.9064,11.8971,11.8971,13600.0
2013-12-02 10:00:00,12.81,12.85,12.78,12.85,44000.0,11.8971,11.9343,11.8693,11.9343,44000.0
2013-12-02 10:05:00,12.85,12.87,12.85,12.86,20800.0,11.9343,11.9528,11.9343,11.9436,20800.0
2013-12-02 10:10:00,12.85,12.86,12.82,12.83,11200.0,11.9343,11.9436,11.9064,11.9157,11200.0
2013-12-02 10:15:00,12.85,12.85,12.85,12.85,8000.0,11.9343,11.9343,11.9343,11.9343,8000.0
2013-12-02 10:20:00,12.88,12.88,12.88,12.88,1600.0,11.9621,11.9621,11.9621,11.9621,1600.0
2013-12-02 10:25:00,12.88,12.89,12.88,12.88,9600.0,11.9621,11.9714,11.9621,11.9621,9600.0
2013-12-02 10:30:00,12.89,12.89,12.86,12.86,10400.0,11.9714,11.9714,11.9436,11.9436,10400.0
2013-12-02 10:35:00,12.86,12.87,12.86,12.87,11200.0,11.9436,11.9528,11.9436,11.9528,11200.0
2013-12-02 10:40:00,12.85,12.85,12.84,12.84,42400.0,11.9343,11.9343,11.925,11.925,42400.0
2013-12-02 10:45:00,12.84,12.85,12.83,12.85,52000.0,11.925,11.9343,11.9157,11.9343,52000.0
2013-12-02 10:50:00,12.83,12.84,12.83,12.84,48000.0,11.9157,11.925,11.9157,11.925,48000.0
2013-12-02 10:55:00,12.85,12.86,12.85,12.85,40000.0,11.9343,11.9436,11.9343,11.9343,40000.0
2013-12-02 11:00:00,12.85,12.86,12.85,12.85,69600.0,11.9343,11.9436,11.9343,11.9343,69600.0
2013-12-02 11:05:00,12.85,12.85,12.85,12.85,0.0,11.9343,11.9343,11.9343,11.9343,0.0
2013-12-02 11:10:00,12.87,12.87,12.87,12.87,800.0,11.9528,11.9528,11.9528,11.9528,800.0
2013-12-02 11:15:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 11:20:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 11:25:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 11:30:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 11:35:00,12.85,12.85,12.85,12.85,2400.0,11.9343,11.9343,11.9343,11.9343,2400.0
2013-12-02 11:40:00,12.85,12.85,12.85,12.85,0.0,11.9343,11.9343,11.9343,11.9343,0.0
2013-12-02 11:45:00,12.85,12.85,12.85,12.85,0.0,11.9343,11.9343,11.9343,11.9343,0.0
2013-12-02 11:50:00,12.89,12.9,12.89,12.9,9600.0,11.9714,11.9807,11.9714,11.9807,9600.0
2013-12-02 11:55:00,12.91,12.93,12.91,12.91,23200.0,11.99,12.0086,11.99,11.99,23200.0
2013-12-02 12:00:00,12.92,12.92,12.92,12.92,5600.0,11.9993,11.9993,11.9993,11.9993,5600.0
2013-12-02 12:05:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-12-02 12:10:00,12.91,12.91,12.9,12.91,15200.0,11.99,11.99,11.9807,11.99,15200.0
2013-12-02 12:15:00,12.91,12.92,12.91,12.92,8000.0,11.99,11.9993,11.99,11.9993,8000.0
2013-12-02 12:20:00,12.94,12.94,12.94,12.94,3200.0,12.0179,12.0179,12.0179,12.0179,3200.0
2013-12-02 12:25:00,12.94,12.94,12.93,12.93,12000.0,12.0179,12.0179,12.0086,12.0086,12000.0
2013-12-02 12:30:00,12.93,12.93,12.93,12.93,0.0,12.0086,12.0086,12.0086,12.0086,0.0
2013-12-02 12:35:00,12.92,12.92,12.92,12.92,800.0,11.9993,11.9993,11.9993,11.9993,800.0
2013-12-02 12:40:00,12.92,12.92,12.92,12.92,5600.0,11.9993,11.9993,11.9993,11.9993,5600.0
2013-12-02 12:45:00,12.94,12.94,12.94,12.94,35200.0,12.0179,12.0179,12.0179,12.0179,35200.0
2013-12-02 12:50:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-12-02 12:55:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-12-02 13:00:00,12.92,12.92,12.92,12.92,800.0,11.9993,11.9993,11.9993,11.9993,800.0
2013-12-02 13:05:00,12.91,12.92,12.91,12.92,3200.0,11.99,11.9993,11.99,11.9993,3200.0
2013-12-02 13:10:00,12.92,12.92,12.92,12.92,4000.0,11.9993,11.9993,11.9993,11.9993,4000.0
2013-12-02 13:15:00,12.88,12.88,12.88,12.88,10400.0,11.9621,11.9621,11.9621,11.9621,10400.0
2013-12-02 13:20:00,12.88,12.9,12.88,12.9,16800.0,11.9621,11.9807,11.9621,11.9807,16800.0
2013-12-02 13:25:00,12.89,12.89,12.89,12.89,800.0,11.9714,11.9714,11.9714,11.9714,800.0
2013-12-02 13:30:00,12.89,12.89,12.89,12.89,0.0,11.9714,11.9714,11.9714,11.9714,0.0
2013-12-02 13:35:00,12.87,12.87,12.86,12.87,10400.0,11.9528,11.9528,11.9436,11.9528,10400.0
2013-12-02 13:40:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 13:45:00,12.85,12.85,12.83,12.83,40800.0,11.9343,11.9343,11.9157,11.9157,40800.0
2013-12-02 13:50:00,12.83,12.86,12.83,12.86,11200.0,11.9157,11.9436,11.9157,11.9436,11200.0
2013-12-02 13:55:00,12.86,12.86,12.85,12.85,2400.0,11.9436,11.9436,11.9343,11.9343,2400.0
2013-12-02 14:00:00,12.85,12.86,12.85,12.85,4800.0,11.9343,11.9436,11.9343,11.9343,4800.0
2013-12-02 14:05:00,12.83,12.83,12.81,12.81,19200.0,11.9157,11.9157,11.8971,11.8971,19200.0
2013-12-02 14:10:00,12.82,12.82,12.81,12.81,5600.0,11.9064,11.9064,11.8971,11.8971,5600.0
2013-12-02 14:15:00,12.81,12.82,12.8,12.82,10400.0,11.8971,11.9064,11.8878,11.9064,10400.0
2013-12-02 14:20:00,12.82,12.82,12.81,12.81,5600.0,11.9064,11.9064,11.8971,11.8971,5600.0
2013-12-02 14:25:00,12.82,12.82,12.82,12.82,5600.0,11.9064,11.9064,11.9064,11.9064,5600.0
2013-12-02 14:30:00,12.82,12.82,12.82,12.82,800.0,11.9064,11.9064,11.9064,11.9064,800.0
2013-12-02 14:35:00,12.82,12.83,12.82,12.82,3200.0,11.9064,11.9157,11.9064,11.9064,3200.0
2013-12-02 14:40:00,12.82,12.82,12.81,12.81,1600.0,11.9064,11.9064,11.8971,11.8971,1600.0
2013-12-02 14:45:00,12.79,12.79,12.79,12.79,2400.0,11.8785,11.8785,11.8785,11.8785,2400.0
2013-12-02 14:50:00,12.81,12.83,12.81,12.83,7200.0,11.8971,11.9157,11.8971,11.9157,7200.0
2013-12-02 14:55:00,12.82,12.82,12.82,12.82,1600.0,11.9064,11.9064,11.9064,11.9064,1600.0
2013-12-02 15:00:00,12.82,12.82,12.81,12.81,2400.0,11.9064,11.9064,11.8971,11.8971,2400.0
2013-12-02 15:05:00,12.81,12.81,12.81,12.81,800.0,11.8971,11.8971,11.8971,11.8971,800.0
2013-12-02 15:10:00,12.81,12.81,12.8,12.8,7200.0,11.8971,11.8971,11.8878,11.8878,7200.0
2013-12-02 15:15:00,12.81,12.81,12.81,12.81,3200.0,11.8971,11.8971,11.8971,11.8971,3200.0
2013-12-02 15:20:00,12.82,12.82,12.81,12.82,4000.0,11.9064,11.9064,11.8971,11.9064,4000.0
2013-12-02 15:25:00,12.82,12.82,12.76,12.77,28800.0,11.9064,11.9064,11.8507,11.86,28800.0
2013-12-02 15:30:00,12.76,12.76,12.71,12.74,92000.0,11.8507,11.8507,11.8042,11.8321,92000.0
2013-12-02 15:35:00,12.72,12.73,12.72,12.73,2400.0,11.8135,11.8228,11.8135,11.8228,2400.0
2013-12-02 15:40:00,12.74,12.74,12.71,12.71,24000.0,11.8321,11.8321,11.8042,11.8042,24000.0
2013-12-02 15:45:00,12.71,12.74,12.71,12.72,46400.0,11.8042,11.8321,11.8042,11.8135,46400.0
2013-12-02 15:50:00,12.72,12.72,12.68,12.7,67200.0,11.8135,11.8135,11.7764,11.795,67200.0
2013-12-02 15:55:00,12.7,12.73,12.68,12.73,99200.0,11.795,11.8228,11.7764,11.8228,99200.0
2013-12-03 09:30:00,12.61,12.61,12.55,12.59,171200.0,11.7114,11.7114,11.6556,11.6928,171200.0
2013-12-03 09:35:00,12.61,12.61,12.58,12.58,36000.0,11.7114,11.7114,11.6835,11.6835,36000.0
2013-12-03 09:40:00,12.58,12.6,12.56,12.6,72800.0,11.6835,11.7021,11.6649,11.7021,72800.0
2013-12-03 09:45:00,12.56,12.58,12.56,12.58,3200.0,11.6649,11.6835,11.6649,11.6835,3200.0
2013-12-03 09:50:00,12.57,12.6,12.57,12.6,34400.0,11.6742,11.7021,11.6742,11.7021,34400.0
2013-12-03 09:55:00,12.63,12.63,12.63,12.63,12800.0,11.7299,11.7299,11.7299,11.7299,12800.0
2013-12-03 10:00:00,12.63,12.64,12.62,12.62,23200.0,11.7299,11.7392,11.7207,11.7207,23200.0
2013-12-03 10:05:00,12.62,12.65,12.62,12.65,7200.0,11.7207,11.7485,11.7207,11.7485,7200.0
2013-12-03 10:10:00,12.63,12.63,12.61,12.61,27200.0,11.7299,11.7299,11.7114,11.7114,27200.0
2013-12-03 10:15:00,12.61,12.63,12.61,12.63,9600.0,11.7114,11.7299,11.7114,11.7299,9600.0
2013-12-03 10:20:00,12.63,12.65,12.61,12.61,32000.0,11.7299,11.7485,11.7114,11.7114,32000.0
2013-12-03 10:25:00,12.62,12.62,12.6,12.6,6400.0,11.7207,11.7207,11.7021,11.7021,6400.0
2013-12-03 10:30:00,12.61,12.61,12.6,12.61,8000.0,11.7114,11.7114,11.7021,11.7114,8000.0
2013-12-03 10:35:00,12.59,12.61,12.59,12.6,9600.0,11.6928,11.7114,11.6928,11.7021,9600.0
2013-12-03 10:40:00,12.61,12.61,12.61,12.61,800.0,11.7114,11.7114,11.7114,11.7114,800.0
2013-12-03 10:45:00,12.62,12.62,12.6,12.6,3200.0,11.7207,11.7207,11.7021,11.7021,3200.0
2013-12-03 10:50:00,12.6,12.6,12.6,12.6,800.0,11.7021,11.7021,11.7021,11.7021,800.0
2013-12-03 10:55:00,12.6,12.61,12.6,12.61,9600.0,11.7021,11.7114,11.7021,11.7114,9600.0
2013-12-03 11:00:00,12.58,12.58,12.58,12.58,6400.0,11.6835,11.6835,11.6835,11.6835,6400.0
2013-12-03 11:05:00,12.59,12.59,12.59,12.59,4800.0,11.6928,11.6928,11.6928,11.6928,4800.0
2013-12-03 11:10:00,12.58,12.58,12.58,12.58,2400.0,11.6835,11.6835,11.6835,11.6835,2400.0
2013-12-03 11:15:00,12.58,12.58,12.55,12.55,16800.0,11.6835,11.6835,11.6556,11.6556,16800.0
2013-12-03 11:20:00,12.53,12.53,12.53,12.53,6400.0,11.6371,11.6371,11.6371,11.6371,6400.0
2013-12-03 11:25:00,12.52,12.53,12.51,12.52,17600.0,11.6278,11.6371,11.6185,11.6278,17600.0
2013-12-03 11:30:00,12.5,12.51,12.48,12.5,109600.0,11.6092,11.6185,11.5906,11.6092,109600.0
2013-12-03 11:35:00,12.48,12.5,12.48,12.5,24800.0,11.5906,11.6092,11.5906,11.6092,24800.0
2013-12-03 11:40:00,12.49,12.49,12.45,12.46,77600.0,11.5999,11.5999,11.5628,11.5721,77600.0
2013-12-03 11:45:00,12.46,12.47,12.44,12.45,107200.0,11.5721,11.5813,11.5535,11.5628,107200.0
2013-12-03 11:50:00,12.44,12.46,12.43,12.45,20000.0,11.5535,11.5721,11.5442,11.5628,20000.0
2013-12-03 11:55:00,12.46,12.47,12.46,12.46,5600.0,11.5721,11.5813,11.5721,11.5721,5600.0
2013-12-03 12:00:00,12.47,12.47,12.45,12.46,18400.0,11.5813,11.5813,11.5628,11.5721,18400.0
2013-12-03 12:05:00,12.47,12.49,12.47,12.49,16800.0,11.5813,11.5999,11.5813,11.5999,16800.0
2013-12-03 12:10:00,12.49,12.49,12.48,12.48,3200.0,11.5999,11.5999,11.5906,11.5906,3200.0
2013-12-03 12:15:00,12.48,12.48,12.47,12.47,16000.0,11.5906,11.5906,11.5813,11.5813,16000.0
2013-12-03 12:20:00,12.48,12.49,12.47,12.48,34400.0,11.5906,11.5999,11.5813,11.5906,34400.0
2013-12-03 12:25:00,12.49,12.49,12.47,12.47,15200.0,11.5999,11.5999,11.5813,11.5813,15200.0
2013-12-03 12:30:00,12.47,12.48,12.47,12.48,1600.0,11.5813,11.5906,11.5813,11.5906,1600.0
2013-12-03 12:35:00,12.5,12.5,12.49,12.49,24800.0,11.6092,11.6092,11.5999,11.5999,24800.0
2013-12-03 12:40:00,12.5,12.5,12.49,12.49,6400.0,11.6092,11.6092,11.5999,11.5999,6400.0
2013-12-03 12:45:00,12.49,12.49,12.47,12.47,8000.0,11.5999,11.5999,11.5813,11.5813,8000.0
2013-12-03 12:50:00,12.49,12.49,12.49,12.49,12000.0,11.5999,11.5999,11.5999,11.5999,12000.0
2013-12-03 12:55:00,12.47,12.48,12.47,12.48,14400.0,11.5813,11.5906,11.5813,11.5906,14400.0
2013-12-03 13:00:00,12.48,12.48,12.45,12.45,12000.0,11.5906,11.5906,11.5628,11.5628,12000.0
2013-12-03 13:05:00,12.45,12.47,12.45,12.46,19200.0,11.5628,11.5813,11.5628,11.5721,19200.0
2013-12-03 13:10:00,12.46,12.46,12.46,12.46,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2013-12-03 13:15:00,12.44,12.46,12.44,12.46,10400.0,11.5535,11.5721,11.5535,11.5721,10400.0
2013-12-03 13:20:00,12.44,12.44,12.43,12.43,13600.0,11.5535,11.5535,11.5442,11.5442,13600.0
2013-12-03 13:25:00,12.43,12.43,12.41,12.41,14400.0,11.5442,11.5442,11.5256,11.5256,14400.0
2013-12-03 13:30:00,12.42,12.42,12.42,12.42,800.0,11.5349,11.5349,11.5349,11.5349,800.0
2013-12-03 13:35:00,12.41,12.42,12.41,12.42,5600.0,11.5256,11.5349,11.5256,11.5349,5600.0
2013-12-03 13:40:00,12.41,12.41,12.4,12.4,8000.0,11.5256,11.5256,11.5163,11.5163,8000.0
2013-12-03 13:45:00,12.42,12.44,12.42,12.44,4800.0,11.5349,11.5535,11.5349,11.5535,4800.0
2013-12-03 13:50:00,12.42,12.42,12.42,12.42,4000.0,11.5349,11.5349,11.5349,11.5349,4000.0
2013-12-03 13:55:00,12.43,12.43,12.43,12.43,1600.0,11.5442,11.5442,11.5442,11.5442,1600.0
2013-12-03 14:00:00,12.42,12.42,12.39,12.4,25600.0,11.5349,11.5349,11.507,11.5163,25600.0
2013-12-03 14:05:00,12.41,12.41,12.4,12.41,12800.0,11.5256,11.5256,11.5163,11.5256,12800.0
2013-12-03 14:10:00,12.42,12.43,12.42,12.43,18400.0,11.5349,11.5442,11.5349,11.5442,18400.0
2013-12-03 14:15:00,12.4,12.4,12.38,12.39,36800.0,11.5163,11.5163,11.4978,11.507,36800.0
2013-12-03 14:20:00,12.39,12.42,12.38,12.41,56800.0,11.507,11.5349,11.4978,11.5256,56800.0
2013-12-03 14:25:00,12.41,12.41,12.41,12.41,1600.0,11.5256,11.5256,11.5256,11.5256,1600.0
2013-12-03 14:30:00,12.41,12.44,12.41,12.44,36000.0,11.5256,11.5535,11.5256,11.5535,36000.0
2013-12-03 14:35:00,12.45,12.47,12.45,12.47,23200.0,11.5628,11.5813,11.5628,11.5813,23200.0
2013-12-03 14:40:00,12.47,12.47,12.46,12.46,20800.0,11.5813,11.5813,11.5721,11.5721,20800.0
2013-12-03 14:45:00,12.47,12.47,12.47,12.47,3200.0,11.5813,11.5813,11.5813,11.5813,3200.0
2013-12-03 14:50:00,12.47,12.48,12.46,12.48,13600.0,11.5813,11.5906,11.5721,11.5906,13600.0
2013-12-03 14:55:00,12.47,12.48,12.47,12.48,13600.0,11.5813,11.5906,11.5813,11.5906,13600.0
2013-12-03 15:00:00,12.48,12.48,12.45,12.45,26400.0,11.5906,11.5906,11.5628,11.5628,26400.0
2013-12-03 15:05:00,12.45,12.45,12.45,12.45,15200.0,11.5628,11.5628,11.5628,11.5628,15200.0
2013-12-03 15:10:00,12.44,12.44,12.43,12.44,17600.0,11.5535,11.5535,11.5442,11.5535,17600.0
2013-12-03 15:15:00,12.44,12.46,12.44,12.46,18400.0,11.5535,11.5721,11.5535,11.5721,18400.0
2013-12-03 15:20:00,12.46,12.46,12.42,12.42,85600.0,11.5721,11.5721,11.5349,11.5349,85600.0
2013-12-03 15:25:00,12.42,12.43,12.42,12.42,18400.0,11.5349,11.5442,11.5349,11.5349,18400.0
2013-12-03 15:30:00,12.42,12.45,12.42,12.45,8800.0,11.5349,11.5628,11.5349,11.5628,8800.0
2013-12-03 15:35:00,12.47,12.47,12.47,12.47,8000.0,11.5813,11.5813,11.5813,11.5813,8000.0
2013-12-03 15:40:00,12.47,12.47,12.45,12.47,31200.0,11.5813,11.5813,11.5628,11.5813,31200.0
2013-12-03 15:45:00,12.47,12.51,12.46,12.51,80800.0,11.5813,11.6185,11.5721,11.6185,80800.0
2013-12-03 15:50:00,12.51,12.53,12.5,12.5,71200.0,11.6185,11.6371,11.6092,11.6092,71200.0
2013-12-03 15:55:00,12.5,12.53,12.5,12.51,72800.0,11.6092,11.6371,11.6092,11.6185,72800.0
2013-12-04 09:30:00,12.38,12.41,12.38,12.38,41600.0,11.4978,11.5256,11.4978,11.4978,41600.0
2013-12-04 09:35:00,12.38,12.42,12.36,12.41,48800.0,11.4978,11.5349,11.4792,11.5256,48800.0
2013-12-04 09:40:00,12.43,12.43,12.39,12.39,18400.0,11.5442,11.5442,11.507,11.507,18400.0
2013-12-04 09:45:00,12.39,12.42,12.38,12.42,40800.0,11.507,11.5349,11.4978,11.5349,40800.0
2013-12-04 09:50:00,12.41,12.41,12.37,12.38,21600.0,11.5256,11.5256,11.4885,11.4978,21600.0
2013-12-04 09:55:00,12.38,12.41,12.38,12.41,13600.0,11.4978,11.5256,11.4978,11.5256,13600.0
2013-12-04 10:00:00,12.39,12.48,12.39,12.48,46400.0,11.507,11.5906,11.507,11.5906,46400.0
2013-12-04 10:05:00,12.49,12.53,12.47,12.53,55200.0,11.5999,11.6371,11.5813,11.6371,55200.0
2013-12-04 10:10:00,12.54,12.57,12.54,12.57,81600.0,11.6464,11.6742,11.6464,11.6742,81600.0
2013-12-04 10:15:00,12.59,12.6,12.57,12.57,88000.0,11.6928,11.7021,11.6742,11.6742,88000.0
2013-12-04 10:20:00,12.58,12.61,12.58,12.6,60000.0,11.6835,11.7114,11.6835,11.7021,60000.0
2013-12-04 10:25:00,12.61,12.61,12.59,12.6,15200.0,11.7114,11.7114,11.6928,11.7021,15200.0
2013-12-04 10:30:00,12.6,12.61,12.59,12.59,12800.0,11.7021,11.7114,11.6928,11.6928,12800.0
2013-12-04 10:35:00,12.59,12.59,12.57,12.57,5600.0,11.6928,11.6928,11.6742,11.6742,5600.0
2013-12-04 10:40:00,12.58,12.6,12.57,12.59,14400.0,11.6835,11.7021,11.6742,11.6928,14400.0
2013-12-04 10:45:00,12.58,12.58,12.58,12.58,800.0,11.6835,11.6835,11.6835,11.6835,800.0
2013-12-04 10:50:00,12.6,12.61,12.59,12.6,31200.0,11.7021,11.7114,11.6928,11.7021,31200.0
2013-12-04 10:55:00,12.6,12.62,12.6,12.62,21600.0,11.7021,11.7207,11.7021,11.7207,21600.0
2013-12-04 11:00:00,12.62,12.62,12.6,12.6,15200.0,11.7207,11.7207,11.7021,11.7021,15200.0
2013-12-04 11:05:00,12.6,12.6,12.6,12.6,800.0,11.7021,11.7021,11.7021,11.7021,800.0
2013-12-04 11:10:00,12.59,12.59,12.58,12.58,19200.0,11.6928,11.6928,11.6835,11.6835,19200.0
2013-12-04 11:15:00,12.58,12.58,12.56,12.56,28800.0,11.6835,11.6835,11.6649,11.6649,28800.0
2013-12-04 11:20:00,12.56,12.56,12.56,12.56,0.0,11.6649,11.6649,11.6649,11.6649,0.0
2013-12-04 11:25:00,12.54,12.54,12.52,12.52,20000.0,11.6464,11.6464,11.6278,11.6278,20000.0
2013-12-04 11:30:00,12.53,12.53,12.53,12.53,800.0,11.6371,11.6371,11.6371,11.6371,800.0
2013-12-04 11:35:00,12.51,12.52,12.51,12.52,21600.0,11.6185,11.6278,11.6185,11.6278,21600.0
2013-12-04 11:40:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-04 11:45:00,12.51,12.51,12.51,12.51,0.0,11.6185,11.6185,11.6185,11.6185,0.0
2013-12-04 11:50:00,12.5,12.5,12.5,12.5,1600.0,11.6092,11.6092,11.6092,11.6092,1600.0
2013-12-04 11:55:00,12.51,12.52,12.51,12.52,16800.0,11.6185,11.6278,11.6185,11.6278,16800.0
2013-12-04 12:00:00,12.51,12.51,12.44,12.46,24800.0,11.6185,11.6185,11.5535,11.5721,24800.0
2013-12-04 12:05:00,12.44,12.45,12.44,12.44,15200.0,11.5535,11.5628,11.5535,11.5535,15200.0
2013-12-04 12:10:00,12.45,12.45,12.41,12.43,25600.0,11.5628,11.5628,11.5256,11.5442,25600.0
2013-12-04 12:15:00,12.42,12.42,12.4,12.4,33600.0,11.5349,11.5349,11.5163,11.5163,33600.0
2013-12-04 12:20:00,12.41,12.42,12.4,12.42,9600.0,11.5256,11.5349,11.5163,11.5349,9600.0
2013-12-04 12:25:00,12.42,12.42,12.41,12.41,20000.0,11.5349,11.5349,11.5256,11.5256,20000.0
2013-12-04 12:30:00,12.43,12.45,12.42,12.45,30400.0,11.5442,11.5628,11.5349,11.5628,30400.0
2013-12-04 12:35:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-04 12:40:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-04 12:45:00,12.44,12.44,12.44,12.44,0.0,11.5535,11.5535,11.5535,11.5535,0.0
2013-12-04 12:50:00,12.44,12.44,12.44,12.44,2400.0,11.5535,11.5535,11.5535,11.5535,2400.0
2013-12-04 12:55:00,12.45,12.45,12.45,12.45,3200.0,11.5628,11.5628,11.5628,11.5628,3200.0
2013-12-04 13:00:00,12.43,12.43,12.43,12.43,2400.0,11.5442,11.5442,11.5442,11.5442,2400.0
2013-12-04 13:05:00,12.4,12.42,12.4,12.42,3200.0,11.5163,11.5349,11.5163,11.5349,3200.0
2013-12-04 13:10:00,12.41,12.41,12.39,12.4,12800.0,11.5256,11.5256,11.507,11.5163,12800.0
2013-12-04 13:15:00,12.38,12.38,12.37,12.37,6400.0,11.4978,11.4978,11.4885,11.4885,6400.0
2013-12-04 13:20:00,12.37,12.37,12.31,12.32,92000.0,11.4885,11.4885,11.4327,11.442,92000.0
2013-12-04 13:25:00,12.31,12.32,12.29,12.31,33600.0,11.4327,11.442,11.4142,11.4327,33600.0
2013-12-04 13:30:00,12.28,12.28,12.23,12.28,128800.0,11.4049,11.4049,11.3584,11.4049,128800.0
2013-12-04 13:35:00,12.28,12.3,12.28,12.3,15200.0,11.4049,11.4235,11.4049,11.4235,15200.0
2013-12-04 13:40:00,12.28,12.3,12.28,12.28,13600.0,11.4049,11.4235,11.4049,11.4049,13600.0
2013-12-04 13:45:00,12.31,12.31,12.3,12.3,4800.0,11.4327,11.4327,11.4235,11.4235,4800.0
2013-12-04 13:50:00,12.29,12.3,12.29,12.3,5600.0,11.4142,11.4235,11.4142,11.4235,5600.0
2013-12-04 13:55:00,12.3,12.3,12.3,12.3,0.0,11.4235,11.4235,11.4235,11.4235,0.0
2013-12-04 14:00:00,12.31,12.33,12.31,12.33,11200.0,11.4327,11.4513,11.4327,11.4513,11200.0
2013-12-04 14:05:00,12.34,12.34,12.32,12.32,2400.0,11.4606,11.4606,11.442,11.442,2400.0
2013-12-04 14:10:00,12.37,12.37,12.37,12.37,3200.0,11.4885,11.4885,11.4885,11.4885,3200.0
2013-12-04 14:15:00,12.38,12.38,12.36,12.37,3200.0,11.4978,11.4978,11.4792,11.4885,3200.0
2013-12-04 14:20:00,12.37,12.37,12.35,12.35,15200.0,11.4885,11.4885,11.4699,11.4699,15200.0
2013-12-04 14:25:00,12.36,12.36,12.36,12.36,1600.0,11.4792,11.4792,11.4792,11.4792,1600.0
2013-12-04 14:30:00,12.38,12.38,12.38,12.38,800.0,11.4978,11.4978,11.4978,11.4978,800.0
2013-12-04 14:35:00,12.38,12.38,12.38,12.38,0.0,11.4978,11.4978,11.4978,11.4978,0.0
2013-12-04 14:40:00,12.36,12.38,12.36,12.38,16000.0,11.4792,11.4978,11.4792,11.4978,16000.0
2013-12-04 14:45:00,12.37,12.37,12.37,12.37,4000.0,11.4885,11.4885,11.4885,11.4885,4000.0
2013-12-04 14:50:00,12.38,12.38,12.38,12.38,4000.0,11.4978,11.4978,11.4978,11.4978,4000.0
2013-12-04 14:55:00,12.38,12.38,12.37,12.37,4800.0,11.4978,11.4978,11.4885,11.4885,4800.0
2013-12-04 15:00:00,12.38,12.38,12.35,12.35,51200.0,11.4978,11.4978,11.4699,11.4699,51200.0
2013-12-04 15:05:00,12.35,12.35,12.35,12.35,0.0,11.4699,11.4699,11.4699,11.4699,0.0
2013-12-04 15:10:00,12.36,12.38,12.36,12.38,12000.0,11.4792,11.4978,11.4792,11.4978,12000.0
2013-12-04 15:15:00,12.41,12.45,12.41,12.45,80800.0,11.5256,11.5628,11.5256,11.5628,80800.0
2013-12-04 15:20:00,12.46,12.46,12.44,12.44,28800.0,11.5721,11.5721,11.5535,11.5535,28800.0
2013-12-04 15:25:00,12.46,12.46,12.45,12.45,32000.0,11.5721,11.5721,11.5628,11.5628,32000.0
2013-12-04 15:30:00,12.43,12.48,12.43,12.48,33600.0,11.5442,11.5906,11.5442,11.5906,33600.0
2013-12-04 15:35:00,12.5,12.52,12.5,12.5,39200.0,11.6092,11.6278,11.6092,11.6092,39200.0
2013-12-04 15:40:00,12.5,12.54,12.5,12.53,39200.0,11.6092,11.6464,11.6092,11.6371,39200.0
2013-12-04 15:45:00,12.53,12.53,12.49,12.49,57600.0,11.6371,11.6371,11.5999,11.5999,57600.0
2013-12-04 15:50:00,12.49,12.5,12.48,12.5,37600.0,11.5999,11.6092,11.5906,11.6092,37600.0
2013-12-04 15:55:00,12.5,12.5,12.45,12.45,84800.0,11.6092,11.6092,11.5628,11.5628,84800.0
2013-12-05 09:30:00,12.37,12.38,12.36,12.37,27200.0,11.4885,11.4978,11.4792,11.4885,27200.0
2013-12-05 09:35:00,12.39,12.42,12.39,12.42,12000.0,11.507,11.5349,11.507,11.5349,12000.0
2013-12-05 09:40:00,12.39,12.39,12.37,12.37,12000.0,11.507,11.507,11.4885,11.4885,12000.0
2013-12-05 09:45:00,12.37,12.37,12.33,12.36,28800.0,11.4885,11.4885,11.4513,11.4792,28800.0
2013-12-05 09:50:00,12.37,12.39,12.37,12.38,9600.0,11.4885,11.507,11.4885,11.4978,9600.0
2013-12-05 09:55:00,12.4,12.4,12.39,12.39,21600.0,11.5163,11.5163,11.507,11.507,21600.0
2013-12-05 10:00:00,12.41,12.45,12.41,12.44,13600.0,11.5256,11.5628,11.5256,11.5535,13600.0
2013-12-05 10:05:00,12.45,12.47,12.45,12.47,8800.0,11.5628,11.5813,11.5628,11.5813,8800.0
2013-12-05 10:10:00,12.47,12.47,12.45,12.45,36800.0,11.5813,11.5813,11.5628,11.5628,36800.0
2013-12-05 10:15:00,12.44,12.44,12.43,12.43,8800.0,11.5535,11.5535,11.5442,11.5442,8800.0
2013-12-05 10:20:00,12.41,12.41,12.41,12.41,800.0,11.5256,11.5256,11.5256,11.5256,800.0
2013-12-05 10:25:00,12.37,12.37,12.36,12.36,2400.0,11.4885,11.4885,11.4792,11.4792,2400.0
2013-12-05 10:30:00,12.38,12.38,12.37,12.37,8000.0,11.4978,11.4978,11.4885,11.4885,8000.0
2013-12-05 10:35:00,12.37,12.37,12.37,12.37,4000.0,11.4885,11.4885,11.4885,11.4885,4000.0
2013-12-05 10:40:00,12.39,12.39,12.33,12.33,56000.0,11.507,11.507,11.4513,11.4513,56000.0
2013-12-05 10:45:00,12.32,12.33,12.3,12.31,55200.0,11.442,11.4513,11.4235,11.4327,55200.0
2013-12-05 10:50:00,12.33,12.34,12.31,12.34,32000.0,11.4513,11.4606,11.4327,11.4606,32000.0
2013-12-05 10:55:00,12.33,12.33,12.33,12.33,2400.0,11.4513,11.4513,11.4513,11.4513,2400.0
2013-12-05 11:00:00,12.34,12.34,12.31,12.31,9600.0,11.4606,11.4606,11.4327,11.4327,9600.0
2013-12-05 11:05:00,12.35,12.36,12.35,12.36,3200.0,11.4699,11.4792,11.4699,11.4792,3200.0
2013-12-05 11:10:00,12.34,12.36,12.34,12.36,22400.0,11.4606,11.4792,11.4606,11.4792,22400.0
2013-12-05 11:15:00,12.38,12.38,12.36,12.36,4800.0,11.4978,11.4978,11.4792,11.4792,4800.0
2013-12-05 11:20:00,12.37,12.38,12.36,12.38,9600.0,11.4885,11.4978,11.4792,11.4978,9600.0
2013-12-05 11:25:00,12.36,12.37,12.36,12.36,13600.0,11.4792,11.4885,11.4792,11.4792,13600.0
2013-12-05 11:30:00,12.35,12.35,12.35,12.35,1600.0,11.4699,11.4699,11.4699,11.4699,1600.0
2013-12-05 11:35:00,12.33,12.34,12.32,12.33,8000.0,11.4513,11.4606,11.442,11.4513,8000.0
2013-12-05 11:40:00,12.33,12.36,12.33,12.36,14400.0,11.4513,11.4792,11.4513,11.4792,14400.0
2013-12-05 11:45:00,12.34,12.34,12.34,12.34,1600.0,11.4606,11.4606,11.4606,11.4606,1600.0
2013-12-05 11:50:00,12.36,12.38,12.36,12.38,12000.0,11.4792,11.4978,11.4792,11.4978,12000.0
2013-12-05 11:55:00,12.37,12.37,12.36,12.37,8000.0,11.4885,11.4885,11.4792,11.4885,8000.0
2013-12-05 12:00:00,12.39,12.43,12.38,12.43,8800.0,11.507,11.5442,11.4978,11.5442,8800.0
2013-12-05 12:05:00,12.43,12.43,12.43,12.43,0.0,11.5442,11.5442,11.5442,11.5442,0.0
2013-12-05 12:10:00,12.41,12.43,12.41,12.43,18400.0,11.5256,11.5442,11.5256,11.5442,18400.0
2013-12-05 12:15:00,12.43,12.43,12.43,12.43,12800.0,11.5442,11.5442,11.5442,11.5442,12800.0
2013-12-05 12:20:00,12.41,12.41,12.41,12.41,4000.0,11.5256,11.5256,11.5256,11.5256,4000.0
2013-12-05 12:25:00,12.43,12.43,12.42,12.42,1600.0,11.5442,11.5442,11.5349,11.5349,1600.0
2013-12-05 12:30:00,12.42,12.42,12.42,12.42,0.0,11.5349,11.5349,11.5349,11.5349,0.0
2013-12-05 12:35:00,12.4,12.4,12.4,12.4,2400.0,11.5163,11.5163,11.5163,11.5163,2400.0
2013-12-05 12:40:00,12.4,12.4,12.4,12.4,5600.0,11.5163,11.5163,11.5163,11.5163,5600.0
2013-12-05 12:45:00,12.4,12.4,12.4,12.4,0.0,11.5163,11.5163,11.5163,11.5163,0.0
2013-12-05 12:50:00,12.4,12.4,12.4,12.4,2400.0,11.5163,11.5163,11.5163,11.5163,2400.0
2013-12-05 12:55:00,12.4,12.4,12.4,12.4,0.0,11.5163,11.5163,11.5163,11.5163,0.0
2013-12-05 13:00:00,12.4,12.4,12.4,12.4,1600.0,11.5163,11.5163,11.5163,11.5163,1600.0
2013-12-05 13:05:00,12.4,12.4,12.4,12.4,6400.0,11.5163,11.5163,11.5163,11.5163,6400.0
2013-12-05 13:10:00,12.4,12.4,12.4,12.4,800.0,11.5163,11.5163,11.5163,11.5163,800.0
2013-12-05 13:15:00,12.4,12.4,12.37,12.37,4800.0,11.5163,11.5163,11.4885,11.4885,4800.0
2013-12-05 13:20:00,12.35,12.36,12.35,12.36,2400.0,11.4699,11.4792,11.4699,11.4792,2400.0
2013-12-05 13:25:00,12.34,12.34,12.34,12.34,2400.0,11.4606,11.4606,11.4606,11.4606,2400.0
2013-12-05 13:30:00,12.34,12.34,12.34,12.34,0.0,11.4606,11.4606,11.4606,11.4606,0.0
2013-12-05 13:35:00,12.37,12.37,12.37,12.37,800.0,11.4885,11.4885,11.4885,11.4885,800.0
2013-12-05 13:40:00,12.35,12.35,12.35,12.35,800.0,11.4699,11.4699,11.4699,11.4699,800.0
2013-12-05 13:45:00,12.35,12.35,12.35,12.35,0.0,11.4699,11.4699,11.4699,11.4699,0.0
2013-12-05 13:50:00,12.34,12.35,12.34,12.35,4000.0,11.4606,11.4699,11.4606,11.4699,4000.0
2013-12-05 13:55:00,12.36,12.36,12.36,12.36,3200.0,11.4792,11.4792,11.4792,11.4792,3200.0
2013-12-05 14:00:00,12.36,12.37,12.36,12.37,1600.0,11.4792,11.4885,11.4792,11.4885,1600.0
2013-12-05 14:05:00,12.37,12.37,12.37,12.37,0.0,11.4885,11.4885,11.4885,11.4885,0.0
2013-12-05 14:10:00,12.35,12.36,12.35,12.36,16000.0,11.4699,11.4792,11.4699,11.4792,16000.0
2013-12-05 14:15:00,12.31,12.32,12.3,12.31,20000.0,11.4327,11.442,11.4235,11.4327,20000.0
2013-12-05 14:20:00,12.33,12.34,12.33,12.33,4000.0,11.4513,11.4606,11.4513,11.4513,4000.0
2013-12-05 14:25:00,12.31,12.31,12.31,12.31,10400.0,11.4327,11.4327,11.4327,11.4327,10400.0
2013-12-05 14:30:00,12.34,12.34,12.32,12.32,6400.0,11.4606,11.4606,11.442,11.442,6400.0
2013-12-05 14:35:00,12.32,12.32,12.32,12.32,0.0,11.442,11.442,11.442,11.442,0.0
2013-12-05 14:40:00,12.34,12.34,12.34,12.34,3200.0,11.4606,11.4606,11.4606,11.4606,3200.0
2013-12-05 14:45:00,12.34,12.34,12.34,12.34,0.0,11.4606,11.4606,11.4606,11.4606,0.0
2013-12-05 14:50:00,12.32,12.32,12.31,12.31,5600.0,11.442,11.442,11.4327,11.4327,5600.0
2013-12-05 14:55:00,12.3,12.31,12.29,12.3,22400.0,11.4235,11.4327,11.4142,11.4235,22400.0
2013-12-05 15:00:00,12.3,12.31,12.29,12.31,16000.0,11.4235,11.4327,11.4142,11.4327,16000.0
2013-12-05 15:05:00,12.3,12.3,12.3,12.3,1600.0,11.4235,11.4235,11.4235,11.4235,1600.0
2013-12-05 15:10:00,12.3,12.3,12.29,12.29,22400.0,11.4235,11.4235,11.4142,11.4142,22400.0
2013-12-05 15:15:00,12.3,12.3,12.29,12.3,3200.0,11.4235,11.4235,11.4142,11.4235,3200.0
2013-12-05 15:20:00,12.29,12.3,12.28,12.3,16800.0,11.4142,11.4235,11.4049,11.4235,16800.0
2013-12-05 15:25:00,12.3,12.32,12.3,12.32,12000.0,11.4235,11.442,11.4235,11.442,12000.0
2013-12-05 15:30:00,12.29,12.35,12.29,12.35,24800.0,11.4142,11.4699,11.4142,11.4699,24800.0
2013-12-05 15:35:00,12.35,12.35,12.35,12.35,800.0,11.4699,11.4699,11.4699,11.4699,800.0
2013-12-05 15:40:00,12.33,12.33,12.3,12.3,8800.0,11.4513,11.4513,11.4235,11.4235,8800.0
2013-12-05 15:45:00,12.3,12.3,12.28,12.29,78400.0,11.4235,11.4235,11.4049,11.4142,78400.0
2013-12-05 15:50:00,12.28,12.3,12.28,12.3,8000.0,11.4049,11.4235,11.4049,11.4235,8000.0
2013-12-05 15:55:00,12.31,12.32,12.29,12.31,76000.0,11.4327,11.442,11.4142,11.4327,76000.0
2013-12-06 09:30:00,12.64,12.66,12.62,12.63,137600.0,11.7392,11.7578,11.7207,11.7299,137600.0
2013-12-06 09:35:00,12.64,12.64,12.59,12.59,70400.0,11.7392,11.7392,11.6928,11.6928,70400.0
2013-12-06 09:40:00,12.6,12.63,12.6,12.61,80000.0,11.7021,11.7299,11.7021,11.7114,80000.0
2013-12-06 09:45:00,12.59,12.6,12.58,12.59,21600.0,11.6928,11.7021,11.6835,11.6928,21600.0
2013-12-06 09:50:00,12.58,12.64,12.58,12.64,39200.0,11.6835,11.7392,11.6835,11.7392,39200.0
2013-12-06 09:55:00,12.65,12.66,12.62,12.63,43200.0,11.7485,11.7578,11.7207,11.7299,43200.0
2013-12-06 10:00:00,12.63,12.64,12.6,12.63,35200.0,11.7299,11.7392,11.7021,11.7299,35200.0
2013-12-06 10:05:00,12.63,12.64,12.6,12.64,24000.0,11.7299,11.7392,11.7021,11.7392,24000.0
2013-12-06 10:10:00,12.62,12.62,12.61,12.61,16800.0,11.7207,11.7207,11.7114,11.7114,16800.0
2013-12-06 10:15:00,12.61,12.65,12.61,12.65,24000.0,11.7114,11.7485,11.7114,11.7485,24000.0
2013-12-06 10:20:00,12.64,12.65,12.64,12.65,26400.0,11.7392,11.7485,11.7392,11.7485,26400.0
2013-12-06 10:25:00,12.63,12.63,12.62,12.62,3200.0,11.7299,11.7299,11.7207,11.7207,3200.0
2013-12-06 10:30:00,12.63,12.63,12.6,12.61,14400.0,11.7299,11.7299,11.7021,11.7114,14400.0
2013-12-06 10:35:00,12.61,12.61,12.6,12.6,3200.0,11.7114,11.7114,11.7021,11.7021,3200.0
2013-12-06 10:40:00,12.61,12.61,12.56,12.56,22400.0,11.7114,11.7114,11.6649,11.6649,22400.0
2013-12-06 10:45:00,12.54,12.56,12.53,12.56,11200.0,11.6464,11.6649,11.6371,11.6649,11200.0
2013-12-06 10:50:00,12.56,12.58,12.56,12.58,1600.0,11.6649,11.6835,11.6649,11.6835,1600.0
2013-12-06 10:55:00,12.6,12.6,12.6,12.6,800.0,11.7021,11.7021,11.7021,11.7021,800.0
2013-12-06 11:00:00,12.58,12.6,12.58,12.6,5600.0,11.6835,11.7021,11.6835,11.7021,5600.0
2013-12-06 11:05:00,12.64,12.64,12.64,12.64,800.0,11.7392,11.7392,11.7392,11.7392,800.0
2013-12-06 11:10:00,12.63,12.63,12.63,12.63,7200.0,11.7299,11.7299,11.7299,11.7299,7200.0
2013-12-06 11:15:00,12.65,12.65,12.63,12.64,3200.0,11.7485,11.7485,11.7299,11.7392,3200.0
2013-12-06 11:20:00,12.63,12.63,12.63,12.63,800.0,11.7299,11.7299,11.7299,11.7299,800.0
2013-12-06 11:25:00,12.64,12.64,12.63,12.63,26400.0,11.7392,11.7392,11.7299,11.7299,26400.0
2013-12-06 11:30:00,12.64,12.66,12.64,12.66,12000.0,11.7392,11.7578,11.7392,11.7578,12000.0
2013-12-06 11:35:00,12.66,12.67,12.66,12.66,5600.0,11.7578,11.7671,11.7578,11.7578,5600.0
2013-12-06 11:40:00,12.66,12.66,12.66,12.66,56000.0,11.7578,11.7578,11.7578,11.7578,56000.0
2013-12-06 11:45:00,12.67,12.68,12.67,12.68,18400.0,11.7671,11.7764,11.7671,11.7764,18400.0
2013-12-06 11:50:00,12.67,12.67,12.66,12.66,8800.0,11.7671,11.7671,11.7578,11.7578,8800.0
2013-12-06 11:55:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-12-06 12:00:00,12.68,12.68,12.68,12.68,2400.0,11.7764,11.7764,11.7764,11.7764,2400.0
2013-12-06 12:05:00,12.67,12.67,12.66,12.66,9600.0,11.7671,11.7671,11.7578,11.7578,9600.0
2013-12-06 12:10:00,12.65,12.65,12.65,12.65,37600.0,11.7485,11.7485,11.7485,11.7485,37600.0
2013-12-06 12:15:00,12.65,12.66,12.63,12.66,11200.0,11.7485,11.7578,11.7299,11.7578,11200.0
2013-12-06 12:20:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-12-06 12:25:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-12-06 12:30:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-12-06 12:35:00,12.68,12.7,12.68,12.69,9600.0,11.7764,11.795,11.7764,11.7857,9600.0
2013-12-06 12:40:00,12.72,12.72,12.7,12.7,36800.0,11.8135,11.8135,11.795,11.795,36800.0
2013-12-06 12:45:00,12.7,12.7,12.7,12.7,0.0,11.795,11.795,11.795,11.795,0.0
2013-12-06 12:50:00,12.71,12.71,12.71,12.71,8000.0,11.8042,11.8042,11.8042,11.8042,8000.0
2013-12-06 12:55:00,12.7,12.72,12.7,12.72,6400.0,11.795,11.8135,11.795,11.8135,6400.0
2013-12-06 13:00:00,12.72,12.73,12.72,12.73,5600.0,11.8135,11.8228,11.8135,11.8228,5600.0
2013-12-06 13:05:00,12.73,12.73,12.72,12.72,10400.0,11.8228,11.8228,11.8135,11.8135,10400.0
2013-12-06 13:10:00,12.71,12.71,12.71,12.71,1600.0,11.8042,11.8042,11.8042,11.8042,1600.0
2013-12-06 13:15:00,12.72,12.72,12.72,12.72,800.0,11.8135,11.8135,11.8135,11.8135,800.0
2013-12-06 13:20:00,12.71,12.71,12.71,12.71,1600.0,11.8042,11.8042,11.8042,11.8042,1600.0
2013-12-06 13:25:00,12.72,12.72,12.71,12.72,19200.0,11.8135,11.8135,11.8042,11.8135,19200.0
2013-12-06 13:30:00,12.72,12.72,12.72,12.72,800.0,11.8135,11.8135,11.8135,11.8135,800.0
2013-12-06 13:35:00,12.73,12.73,12.72,12.72,42400.0,11.8228,11.8228,11.8135,11.8135,42400.0
2013-12-06 13:40:00,12.73,12.77,12.73,12.76,20800.0,11.8228,11.86,11.8228,11.8507,20800.0
2013-12-06 13:45:00,12.76,12.78,12.76,12.77,12800.0,11.8507,11.8693,11.8507,11.86,12800.0
2013-12-06 13:50:00,12.77,12.77,12.76,12.76,10400.0,11.86,11.86,11.8507,11.8507,10400.0
2013-12-06 13:55:00,12.75,12.76,12.75,12.75,16000.0,11.8414,11.8507,11.8414,11.8414,16000.0
2013-12-06 14:00:00,12.75,12.75,12.75,12.75,14400.0,11.8414,11.8414,11.8414,11.8414,14400.0
2013-12-06 14:05:00,12.76,12.76,12.76,12.76,4800.0,11.8507,11.8507,11.8507,11.8507,4800.0
2013-12-06 14:10:00,12.76,12.76,12.75,12.75,11200.0,11.8507,11.8507,11.8414,11.8414,11200.0
2013-12-06 14:15:00,12.75,12.76,12.75,12.76,3200.0,11.8414,11.8507,11.8414,11.8507,3200.0
2013-12-06 14:20:00,12.74,12.75,12.74,12.75,2400.0,11.8321,11.8414,11.8321,11.8414,2400.0
2013-12-06 14:25:00,12.74,12.74,12.73,12.73,1600.0,11.8321,11.8321,11.8228,11.8228,1600.0
2013-12-06 14:30:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-12-06 14:35:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-12-06 14:40:00,12.74,12.74,12.74,12.74,1600.0,11.8321,11.8321,11.8321,11.8321,1600.0
2013-12-06 14:45:00,12.74,12.75,12.74,12.74,12800.0,11.8321,11.8414,11.8321,11.8321,12800.0
2013-12-06 14:50:00,12.74,12.74,12.74,12.74,5600.0,11.8321,11.8321,11.8321,11.8321,5600.0
2013-12-06 14:55:00,12.72,12.74,12.72,12.74,6400.0,11.8135,11.8321,11.8135,11.8321,6400.0
2013-12-06 15:00:00,12.74,12.74,12.73,12.73,1600.0,11.8321,11.8321,11.8228,11.8228,1600.0
2013-12-06 15:05:00,12.73,12.74,12.73,12.74,2400.0,11.8228,11.8321,11.8228,11.8321,2400.0
2013-12-06 15:10:00,12.72,12.73,12.72,12.73,29600.0,11.8135,11.8228,11.8135,11.8228,29600.0
2013-12-06 15:15:00,12.72,12.72,12.72,12.72,9600.0,11.8135,11.8135,11.8135,11.8135,9600.0
2013-12-06 15:20:00,12.7,12.71,12.7,12.71,5600.0,11.795,11.8042,11.795,11.8042,5600.0
2013-12-06 15:25:00,12.71,12.71,12.71,12.71,12800.0,11.8042,11.8042,11.8042,11.8042,12800.0
2013-12-06 15:30:00,12.73,12.73,12.73,12.73,800.0,11.8228,11.8228,11.8228,11.8228,800.0
2013-12-06 15:35:00,12.7,12.7,12.68,12.68,44800.0,11.795,11.795,11.7764,11.7764,44800.0
2013-12-06 15:40:00,12.69,12.71,12.69,12.71,42400.0,11.7857,11.8042,11.7857,11.8042,42400.0
2013-12-06 15:45:00,12.71,12.73,12.71,12.72,17600.0,11.8042,11.8228,11.8042,11.8135,17600.0
2013-12-06 15:50:00,12.74,12.76,12.74,12.76,32800.0,11.8321,11.8507,11.8321,11.8507,32800.0
2013-12-06 15:55:00,12.76,12.78,12.75,12.76,56800.0,11.8507,11.8693,11.8414,11.8507,56800.0
2013-12-09 09:30:00,12.81,12.82,12.78,12.79,95200.0,11.8971,11.9064,11.8693,11.8785,95200.0
2013-12-09 09:35:00,12.79,12.79,12.77,12.78,32800.0,11.8785,11.8785,11.86,11.8693,32800.0
2013-12-09 09:40:00,12.78,12.79,12.78,12.79,26400.0,11.8693,11.8785,11.8693,11.8785,26400.0
2013-12-09 09:45:00,12.79,12.81,12.78,12.79,32000.0,11.8785,11.8971,11.8693,11.8785,32000.0
2013-12-09 09:50:00,12.8,12.8,12.78,12.79,19200.0,11.8878,11.8878,11.8693,11.8785,19200.0
2013-12-09 09:55:00,12.8,12.85,12.8,12.85,37600.0,11.8878,11.9343,11.8878,11.9343,37600.0
2013-12-09 10:00:00,12.85,12.85,12.84,12.84,54400.0,11.9343,11.9343,11.925,11.925,54400.0
2013-12-09 10:05:00,12.86,12.86,12.84,12.84,25600.0,11.9436,11.9436,11.925,11.925,25600.0
2013-12-09 10:10:00,12.84,12.85,12.84,12.84,37600.0,11.925,11.9343,11.925,11.925,37600.0
2013-12-09 10:15:00,12.84,12.84,12.83,12.83,7200.0,11.925,11.925,11.9157,11.9157,7200.0
2013-12-09 10:20:00,12.82,12.83,12.81,12.81,12800.0,11.9064,11.9157,11.8971,11.8971,12800.0
2013-12-09 10:25:00,12.82,12.82,12.81,12.81,13600.0,11.9064,11.9064,11.8971,11.8971,13600.0
2013-12-09 10:30:00,12.79,12.8,12.79,12.79,7200.0,11.8785,11.8878,11.8785,11.8785,7200.0
2013-12-09 10:35:00,12.79,12.8,12.78,12.8,16000.0,11.8785,11.8878,11.8693,11.8878,16000.0
2013-12-09 10:40:00,12.79,12.79,12.79,12.79,2400.0,11.8785,11.8785,11.8785,11.8785,2400.0
2013-12-09 10:45:00,12.78,12.78,12.77,12.77,24000.0,11.8693,11.8693,11.86,11.86,24000.0
2013-12-09 10:50:00,12.77,12.8,12.77,12.8,8000.0,11.86,11.8878,11.86,11.8878,8000.0
2013-12-09 10:55:00,12.83,12.83,12.81,12.81,16800.0,11.9157,11.9157,11.8971,11.8971,16800.0
2013-12-09 11:00:00,12.79,12.8,12.79,12.8,4000.0,11.8785,11.8878,11.8785,11.8878,4000.0
2013-12-09 11:05:00,12.8,12.81,12.8,12.81,12000.0,11.8878,11.8971,11.8878,11.8971,12000.0
2013-12-09 11:10:00,12.8,12.8,12.8,12.8,4800.0,11.8878,11.8878,11.8878,11.8878,4800.0
2013-12-09 11:15:00,12.83,12.83,12.81,12.82,18400.0,11.9157,11.9157,11.8971,11.9064,18400.0
2013-12-09 11:20:00,12.81,12.83,12.81,12.83,16000.0,11.8971,11.9157,11.8971,11.9157,16000.0
2013-12-09 11:25:00,12.83,12.84,12.83,12.83,10400.0,11.9157,11.925,11.9157,11.9157,10400.0
2013-12-09 11:30:00,12.83,12.84,12.82,12.82,8800.0,11.9157,11.925,11.9064,11.9064,8800.0
2013-12-09 11:35:00,12.82,12.82,12.81,12.81,2400.0,11.9064,11.9064,11.8971,11.8971,2400.0
2013-12-09 11:40:00,12.81,12.81,12.81,12.81,5600.0,11.8971,11.8971,11.8971,11.8971,5600.0
2013-12-09 11:45:00,12.8,12.81,12.8,12.81,6400.0,11.8878,11.8971,11.8878,11.8971,6400.0
2013-12-09 11:50:00,12.82,12.82,12.82,12.82,6400.0,11.9064,11.9064,11.9064,11.9064,6400.0
2013-12-09 11:55:00,12.82,12.83,12.82,12.83,1600.0,11.9064,11.9157,11.9064,11.9157,1600.0
2013-12-09 12:00:00,12.83,12.84,12.83,12.84,2400.0,11.9157,11.925,11.9157,11.925,2400.0
2013-12-09 12:05:00,12.81,12.81,12.81,12.81,2400.0,11.8971,11.8971,11.8971,11.8971,2400.0
2013-12-09 12:10:00,12.81,12.81,12.81,12.81,0.0,11.8971,11.8971,11.8971,11.8971,0.0
2013-12-09 12:15:00,12.81,12.81,12.81,12.81,800.0,11.8971,11.8971,11.8971,11.8971,800.0
2013-12-09 12:20:00,12.8,12.8,12.8,12.8,800.0,11.8878,11.8878,11.8878,11.8878,800.0
2013-12-09 12:25:00,12.81,12.81,12.81,12.81,3200.0,11.8971,11.8971,11.8971,11.8971,3200.0
2013-12-09 12:30:00,12.81,12.81,12.81,12.81,0.0,11.8971,11.8971,11.8971,11.8971,0.0
2013-12-09 12:35:00,12.81,12.81,12.8,12.81,6400.0,11.8971,11.8971,11.8878,11.8971,6400.0
2013-12-09 12:40:00,12.81,12.82,12.81,12.82,4800.0,11.8971,11.9064,11.8971,11.9064,4800.0
2013-12-09 12:45:00,12.82,12.82,12.82,12.82,5600.0,11.9064,11.9064,11.9064,11.9064,5600.0
2013-12-09 12:50:00,12.82,12.82,12.81,12.81,1600.0,11.9064,11.9064,11.8971,11.8971,1600.0
2013-12-09 12:55:00,12.82,12.82,12.82,12.82,800.0,11.9064,11.9064,11.9064,11.9064,800.0
2013-12-09 13:00:00,12.81,12.81,12.81,12.81,3200.0,11.8971,11.8971,11.8971,11.8971,3200.0
2013-12-09 13:05:00,12.81,12.81,12.81,12.81,20000.0,11.8971,11.8971,11.8971,11.8971,20000.0
2013-12-09 13:10:00,12.83,12.83,12.82,12.82,2400.0,11.9157,11.9157,11.9064,11.9064,2400.0
2013-12-09 13:15:00,12.82,12.82,12.82,12.82,0.0,11.9064,11.9064,11.9064,11.9064,0.0
2013-12-09 13:20:00,12.85,12.85,12.84,12.84,7200.0,11.9343,11.9343,11.925,11.925,7200.0
2013-12-09 13:25:00,12.86,12.86,12.86,12.86,2400.0,11.9436,11.9436,11.9436,11.9436,2400.0
2013-12-09 13:30:00,12.85,12.85,12.84,12.84,1600.0,11.9343,11.9343,11.925,11.925,1600.0
2013-12-09 13:35:00,12.83,12.84,12.83,12.84,2400.0,11.9157,11.925,11.9157,11.925,2400.0
2013-12-09 13:40:00,12.85,12.85,12.84,12.84,11200.0,11.9343,11.9343,11.925,11.925,11200.0
2013-12-09 13:45:00,12.85,12.85,12.83,12.84,10400.0,11.9343,11.9343,11.9157,11.925,10400.0
2013-12-09 13:50:00,12.83,12.83,12.83,12.83,1600.0,11.9157,11.9157,11.9157,11.9157,1600.0
2013-12-09 13:55:00,12.82,12.82,12.81,12.81,1600.0,11.9064,11.9064,11.8971,11.8971,1600.0
2013-12-09 14:00:00,12.82,12.82,12.82,12.82,800.0,11.9064,11.9064,11.9064,11.9064,800.0
2013-12-09 14:05:00,12.82,12.82,12.82,12.82,1600.0,11.9064,11.9064,11.9064,11.9064,1600.0
2013-12-09 14:10:00,12.81,12.81,12.81,12.81,1600.0,11.8971,11.8971,11.8971,11.8971,1600.0
2013-12-09 14:15:00,12.8,12.8,12.79,12.79,5600.0,11.8878,11.8878,11.8785,11.8785,5600.0
2013-12-09 14:20:00,12.79,12.79,12.79,12.79,8800.0,11.8785,11.8785,11.8785,11.8785,8800.0
2013-12-09 14:25:00,12.79,12.81,12.79,12.81,154400.0,11.8785,11.8971,11.8785,11.8971,154400.0
2013-12-09 14:30:00,12.81,12.82,12.81,12.82,3200.0,11.8971,11.9064,11.8971,11.9064,3200.0
2013-12-09 14:35:00,12.82,12.82,12.82,12.82,5600.0,11.9064,11.9064,11.9064,11.9064,5600.0
2013-12-09 14:40:00,12.82,12.83,12.82,12.83,8800.0,11.9064,11.9157,11.9064,11.9157,8800.0
2013-12-09 14:45:00,12.83,12.83,12.83,12.83,0.0,11.9157,11.9157,11.9157,11.9157,0.0
2013-12-09 14:50:00,12.83,12.83,12.83,12.83,0.0,11.9157,11.9157,11.9157,11.9157,0.0
2013-12-09 14:55:00,12.81,12.81,12.8,12.81,10400.0,11.8971,11.8971,11.8878,11.8971,10400.0
2013-12-09 15:00:00,12.81,12.81,12.8,12.81,8800.0,11.8971,11.8971,11.8878,11.8971,8800.0
2013-12-09 15:05:00,12.81,12.81,12.81,12.81,1600.0,11.8971,11.8971,11.8971,11.8971,1600.0
2013-12-09 15:10:00,12.81,12.83,12.81,12.83,4000.0,11.8971,11.9157,11.8971,11.9157,4000.0
2013-12-09 15:15:00,12.81,12.81,12.81,12.81,800.0,11.8971,11.8971,11.8971,11.8971,800.0
2013-12-09 15:20:00,12.81,12.81,12.81,12.81,0.0,11.8971,11.8971,11.8971,11.8971,0.0
2013-12-09 15:25:00,12.78,12.78,12.78,12.78,2400.0,11.8693,11.8693,11.8693,11.8693,2400.0
2013-12-09 15:30:00,12.78,12.79,12.78,12.79,5600.0,11.8693,11.8785,11.8693,11.8785,5600.0
2013-12-09 15:35:00,12.78,12.78,12.78,12.78,2400.0,11.8693,11.8693,11.8693,11.8693,2400.0
2013-12-09 15:40:00,12.78,12.79,12.78,12.79,10400.0,11.8693,11.8785,11.8693,11.8785,10400.0
2013-12-09 15:45:00,12.79,12.8,12.79,12.8,48800.0,11.8785,11.8878,11.8785,11.8878,48800.0
2013-12-09 15:50:00,12.79,12.79,12.78,12.78,14400.0,11.8785,11.8785,11.8693,11.8693,14400.0
2013-12-09 15:55:00,12.77,12.79,12.76,12.79,65600.0,11.86,11.8785,11.8507,11.8785,65600.0
2013-12-10 09:30:00,12.69,12.73,12.66,12.73,104800.0,11.7857,11.8228,11.7578,11.8228,104800.0
2013-12-10 09:35:00,12.74,12.74,12.74,12.74,5600.0,11.8321,11.8321,11.8321,11.8321,5600.0
2013-12-10 09:40:00,12.7,12.7,12.7,12.7,1600.0,11.795,11.795,11.795,11.795,1600.0
2013-12-10 09:45:00,12.72,12.72,12.72,12.72,800.0,11.8135,11.8135,11.8135,11.8135,800.0
2013-12-10 09:50:00,12.74,12.74,12.71,12.71,10400.0,11.8321,11.8321,11.8042,11.8042,10400.0
2013-12-10 09:55:00,12.71,12.72,12.69,12.72,16000.0,11.8042,11.8135,11.7857,11.8135,16000.0
2013-12-10 10:00:00,12.74,12.76,12.74,12.76,1600.0,11.8321,11.8507,11.8321,11.8507,1600.0
2013-12-10 10:05:00,12.76,12.77,12.76,12.77,5600.0,11.8507,11.86,11.8507,11.86,5600.0
2013-12-10 10:10:00,12.76,12.76,12.74,12.74,13600.0,11.8507,11.8507,11.8321,11.8321,13600.0
2013-12-10 10:15:00,12.74,12.74,12.73,12.73,3200.0,11.8321,11.8321,11.8228,11.8228,3200.0
2013-12-10 10:20:00,12.73,12.73,12.73,12.73,800.0,11.8228,11.8228,11.8228,11.8228,800.0
2013-12-10 10:25:00,12.72,12.72,12.72,12.72,1600.0,11.8135,11.8135,11.8135,11.8135,1600.0
2013-12-10 10:30:00,12.73,12.75,12.73,12.75,6400.0,11.8228,11.8414,11.8228,11.8414,6400.0
2013-12-10 10:35:00,12.78,12.78,12.78,12.78,25600.0,11.8693,11.8693,11.8693,11.8693,25600.0
2013-12-10 10:40:00,12.77,12.77,12.77,12.77,800.0,11.86,11.86,11.86,11.86,800.0
2013-12-10 10:45:00,12.76,12.76,12.75,12.76,6400.0,11.8507,11.8507,11.8414,11.8507,6400.0
2013-12-10 10:50:00,12.76,12.76,12.74,12.74,2400.0,11.8507,11.8507,11.8321,11.8321,2400.0
2013-12-10 10:55:00,12.75,12.75,12.75,12.75,3200.0,11.8414,11.8414,11.8414,11.8414,3200.0
2013-12-10 11:00:00,12.75,12.75,12.73,12.73,6400.0,11.8414,11.8414,11.8228,11.8228,6400.0
2013-12-10 11:05:00,12.72,12.72,12.7,12.72,11200.0,11.8135,11.8135,11.795,11.8135,11200.0
2013-12-10 11:10:00,12.7,12.71,12.7,12.71,3200.0,11.795,11.8042,11.795,11.8042,3200.0
2013-12-10 11:15:00,12.71,12.71,12.7,12.7,2400.0,11.8042,11.8042,11.795,11.795,2400.0
2013-12-10 11:20:00,12.72,12.72,12.72,12.72,4000.0,11.8135,11.8135,11.8135,11.8135,4000.0
2013-12-10 11:25:00,12.71,12.71,12.71,12.71,800.0,11.8042,11.8042,11.8042,11.8042,800.0
2013-12-10 11:30:00,12.68,12.7,12.68,12.68,8000.0,11.7764,11.795,11.7764,11.7764,8000.0
2013-12-10 11:35:00,12.69,12.7,12.69,12.7,5600.0,11.7857,11.795,11.7857,11.795,5600.0
2013-12-10 11:40:00,12.7,12.7,12.7,12.7,0.0,11.795,11.795,11.795,11.795,0.0
2013-12-10 11:45:00,12.7,12.71,12.7,12.71,3200.0,11.795,11.8042,11.795,11.8042,3200.0
2013-12-10 11:50:00,12.68,12.7,12.68,12.7,4800.0,11.7764,11.795,11.7764,11.795,4800.0
2013-12-10 11:55:00,12.69,12.69,12.67,12.69,5600.0,11.7857,11.7857,11.7671,11.7857,5600.0
2013-12-10 12:00:00,12.68,12.68,12.66,12.67,10400.0,11.7764,11.7764,11.7578,11.7671,10400.0
2013-12-10 12:05:00,12.67,12.67,12.65,12.67,5600.0,11.7671,11.7671,11.7485,11.7671,5600.0
2013-12-10 12:10:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-12-10 12:15:00,12.69,12.69,12.69,12.69,7200.0,11.7857,11.7857,11.7857,11.7857,7200.0
2013-12-10 12:20:00,12.7,12.7,12.7,12.7,2400.0,11.795,11.795,11.795,11.795,2400.0
2013-12-10 12:25:00,12.7,12.7,12.7,12.7,800.0,11.795,11.795,11.795,11.795,800.0
2013-12-10 12:30:00,12.7,12.7,12.7,12.7,0.0,11.795,11.795,11.795,11.795,0.0
2013-12-10 12:35:00,12.69,12.69,12.68,12.69,4800.0,11.7857,11.7857,11.7764,11.7857,4800.0
2013-12-10 12:40:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-12-10 12:45:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-12-10 12:50:00,12.71,12.71,12.71,12.71,3200.0,11.8042,11.8042,11.8042,11.8042,3200.0
2013-12-10 12:55:00,12.73,12.73,12.73,12.73,800.0,11.8228,11.8228,11.8228,11.8228,800.0
2013-12-10 13:00:00,12.72,12.72,12.72,12.72,800.0,11.8135,11.8135,11.8135,11.8135,800.0
2013-12-10 13:05:00,12.74,12.74,12.73,12.73,4800.0,11.8321,11.8321,11.8228,11.8228,4800.0
2013-12-10 13:10:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-12-10 13:15:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-12-10 13:20:00,12.72,12.72,12.72,12.72,1600.0,11.8135,11.8135,11.8135,11.8135,1600.0
2013-12-10 13:25:00,12.69,12.7,12.69,12.7,1600.0,11.7857,11.795,11.7857,11.795,1600.0
2013-12-10 13:30:00,12.69,12.7,12.69,12.69,5600.0,11.7857,11.795,11.7857,11.7857,5600.0
2013-12-10 13:35:00,12.69,12.69,12.69,12.69,0.0,11.7857,11.7857,11.7857,11.7857,0.0
2013-12-10 13:40:00,12.69,12.69,12.69,12.69,0.0,11.7857,11.7857,11.7857,11.7857,0.0
2013-12-10 13:45:00,12.69,12.69,12.69,12.69,2400.0,11.7857,11.7857,11.7857,11.7857,2400.0
2013-12-10 13:50:00,12.69,12.69,12.69,12.69,0.0,11.7857,11.7857,11.7857,11.7857,0.0
2013-12-10 13:55:00,12.65,12.66,12.65,12.66,8000.0,11.7485,11.7578,11.7485,11.7578,8000.0
2013-12-10 14:00:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-12-10 14:05:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-12-10 14:10:00,12.69,12.69,12.69,12.69,63200.0,11.7857,11.7857,11.7857,11.7857,63200.0
2013-12-10 14:15:00,12.69,12.69,12.69,12.69,2400.0,11.7857,11.7857,11.7857,11.7857,2400.0
2013-12-10 14:20:00,12.69,12.69,12.69,12.69,0.0,11.7857,11.7857,11.7857,11.7857,0.0
2013-12-10 14:25:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-12-10 14:30:00,12.68,12.68,12.68,12.68,0.0,11.7764,11.7764,11.7764,11.7764,0.0
2013-12-10 14:35:00,12.7,12.7,12.7,12.7,2400.0,11.795,11.795,11.795,11.795,2400.0
2013-12-10 14:40:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-12-10 14:45:00,12.67,12.67,12.67,12.67,3200.0,11.7671,11.7671,11.7671,11.7671,3200.0
2013-12-10 14:50:00,12.67,12.67,12.67,12.67,800.0,11.7671,11.7671,11.7671,11.7671,800.0
2013-12-10 14:55:00,12.68,12.7,12.68,12.7,2400.0,11.7764,11.795,11.7764,11.795,2400.0
2013-12-10 15:00:00,12.7,12.72,12.7,12.72,9600.0,11.795,11.8135,11.795,11.8135,9600.0
2013-12-10 15:05:00,12.71,12.72,12.71,12.71,4000.0,11.8042,11.8135,11.8042,11.8042,4000.0
2013-12-10 15:10:00,12.71,12.71,12.7,12.71,3200.0,11.8042,11.8042,11.795,11.8042,3200.0
2013-12-10 15:15:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-12-10 15:20:00,12.69,12.69,12.69,12.69,800.0,11.7857,11.7857,11.7857,11.7857,800.0
2013-12-10 15:25:00,12.72,12.74,12.72,12.73,4800.0,11.8135,11.8321,11.8135,11.8228,4800.0
2013-12-10 15:30:00,12.72,12.72,12.72,12.72,4000.0,11.8135,11.8135,11.8135,11.8135,4000.0
2013-12-10 15:35:00,12.71,12.71,12.69,12.69,19200.0,11.8042,11.8042,11.7857,11.7857,19200.0
2013-12-10 15:40:00,12.7,12.71,12.7,12.7,10400.0,11.795,11.8042,11.795,11.795,10400.0
2013-12-10 15:45:00,12.68,12.69,12.68,12.69,28800.0,11.7764,11.7857,11.7764,11.7857,28800.0
2013-12-10 15:50:00,12.69,12.69,12.68,12.68,10400.0,11.7857,11.7857,11.7764,11.7764,10400.0
2013-12-10 15:55:00,12.67,12.69,12.66,12.66,41600.0,11.7671,11.7857,11.7578,11.7578,41600.0
2013-12-11 09:30:00,12.7,12.71,12.68,12.71,26400.0,11.795,11.8042,11.7764,11.8042,26400.0
2013-12-11 09:35:00,12.71,12.71,12.69,12.69,21600.0,11.8042,11.8042,11.7857,11.7857,21600.0
2013-12-11 09:40:00,12.66,12.68,12.65,12.66,62400.0,11.7578,11.7764,11.7485,11.7578,62400.0
2013-12-11 09:45:00,12.66,12.66,12.58,12.59,54400.0,11.7578,11.7578,11.6835,11.6928,54400.0
2013-12-11 09:50:00,12.59,12.59,12.53,12.58,40000.0,11.6928,11.6928,11.6371,11.6835,40000.0
2013-12-11 09:55:00,12.57,12.57,12.57,12.57,2400.0,11.6742,11.6742,11.6742,11.6742,2400.0
2013-12-11 10:00:00,12.55,12.56,12.55,12.56,9600.0,11.6556,11.6649,11.6556,11.6649,9600.0
2013-12-11 10:05:00,12.55,12.55,12.49,12.5,59200.0,11.6556,11.6556,11.5999,11.6092,59200.0
2013-12-11 10:10:00,12.51,12.55,12.51,12.54,13600.0,11.6185,11.6556,11.6185,11.6464,13600.0
2013-12-11 10:15:00,12.53,12.54,12.5,12.5,11200.0,11.6371,11.6464,11.6092,11.6092,11200.0
2013-12-11 10:20:00,12.5,12.51,12.5,12.51,4800.0,11.6092,11.6185,11.6092,11.6185,4800.0
2013-12-11 10:25:00,12.5,12.51,12.46,12.46,50400.0,11.6092,11.6185,11.5721,11.5721,50400.0
2013-12-11 10:30:00,12.46,12.48,12.46,12.48,4800.0,11.5721,11.5906,11.5721,11.5906,4800.0
2013-12-11 10:35:00,12.5,12.51,12.5,12.5,10400.0,11.6092,11.6185,11.6092,11.6092,10400.0
2013-12-11 10:40:00,12.49,12.51,12.49,12.51,18400.0,11.5999,11.6185,11.5999,11.6185,18400.0
2013-12-11 10:45:00,12.49,12.49,12.49,12.49,12000.0,11.5999,11.5999,11.5999,11.5999,12000.0
2013-12-11 10:50:00,12.5,12.51,12.49,12.51,22400.0,11.6092,11.6185,11.5999,11.6185,22400.0
2013-12-11 10:55:00,12.51,12.52,12.51,12.52,8800.0,11.6185,11.6278,11.6185,11.6278,8800.0
2013-12-11 11:00:00,12.54,12.54,12.54,12.54,4800.0,11.6464,11.6464,11.6464,11.6464,4800.0
2013-12-11 11:05:00,12.54,12.54,12.53,12.53,2400.0,11.6464,11.6464,11.6371,11.6371,2400.0
2013-12-11 11:10:00,12.54,12.54,12.53,12.53,4000.0,11.6464,11.6464,11.6371,11.6371,4000.0
2013-12-11 11:15:00,12.53,12.53,12.49,12.49,23200.0,11.6371,11.6371,11.5999,11.5999,23200.0
2013-12-11 11:20:00,12.48,12.49,12.46,12.48,52000.0,11.5906,11.5999,11.5721,11.5906,52000.0
2013-12-11 11:25:00,12.47,12.49,12.47,12.49,2400.0,11.5813,11.5999,11.5813,11.5999,2400.0
2013-12-11 11:30:00,12.45,12.46,12.44,12.46,45600.0,11.5628,11.5721,11.5535,11.5721,45600.0
2013-12-11 11:35:00,12.46,12.46,12.45,12.45,13600.0,11.5721,11.5721,11.5628,11.5628,13600.0
2013-12-11 11:40:00,12.47,12.47,12.46,12.47,4800.0,11.5813,11.5813,11.5721,11.5813,4800.0
2013-12-11 11:45:00,12.45,12.48,12.45,12.48,10400.0,11.5628,11.5906,11.5628,11.5906,10400.0
2013-12-11 11:50:00,12.47,12.47,12.45,12.45,5600.0,11.5813,11.5813,11.5628,11.5628,5600.0
2013-12-11 11:55:00,12.45,12.48,12.45,12.48,14400.0,11.5628,11.5906,11.5628,11.5906,14400.0
2013-12-11 12:00:00,12.47,12.48,12.47,12.48,4800.0,11.5813,11.5906,11.5813,11.5906,4800.0
2013-12-11 12:05:00,12.46,12.46,12.44,12.45,17600.0,11.5721,11.5721,11.5535,11.5628,17600.0
2013-12-11 12:10:00,12.45,12.45,12.45,12.45,0.0,11.5628,11.5628,11.5628,11.5628,0.0
2013-12-11 12:15:00,12.44,12.44,12.42,12.42,16000.0,11.5535,11.5535,11.5349,11.5349,16000.0
2013-12-11 12:20:00,12.43,12.43,12.4,12.4,12000.0,11.5442,11.5442,11.5163,11.5163,12000.0
2013-12-11 12:25:00,12.4,12.41,12.39,12.41,55200.0,11.5163,11.5256,11.507,11.5256,55200.0
2013-12-11 12:30:00,12.41,12.43,12.4,12.43,8800.0,11.5256,11.5442,11.5163,11.5442,8800.0
2013-12-11 12:35:00,12.43,12.44,12.43,12.44,12800.0,11.5442,11.5535,11.5442,11.5535,12800.0
2013-12-11 12:40:00,12.45,12.46,12.44,12.44,5600.0,11.5628,11.5721,11.5535,11.5535,5600.0
2013-12-11 12:45:00,12.45,12.46,12.45,12.46,4800.0,11.5628,11.5721,11.5628,11.5721,4800.0
2013-12-11 12:50:00,12.45,12.46,12.45,12.45,13600.0,11.5628,11.5721,11.5628,11.5628,13600.0
2013-12-11 12:55:00,12.44,12.44,12.43,12.44,11200.0,11.5535,11.5535,11.5442,11.5535,11200.0
2013-12-11 13:00:00,12.46,12.48,12.46,12.48,34400.0,11.5721,11.5906,11.5721,11.5906,34400.0
2013-12-11 13:05:00,12.49,12.5,12.48,12.48,20800.0,11.5999,11.6092,11.5906,11.5906,20800.0
2013-12-11 13:10:00,12.48,12.5,12.48,12.49,2400.0,11.5906,11.6092,11.5906,11.5999,2400.0
2013-12-11 13:15:00,12.48,12.48,12.46,12.46,24800.0,11.5906,11.5906,11.5721,11.5721,24800.0
2013-12-11 13:20:00,12.45,12.45,12.44,12.45,11200.0,11.5628,11.5628,11.5535,11.5628,11200.0
2013-12-11 13:25:00,12.43,12.43,12.43,12.43,2400.0,11.5442,11.5442,11.5442,11.5442,2400.0
2013-12-11 13:30:00,12.43,12.46,12.43,12.44,37600.0,11.5442,11.5721,11.5442,11.5535,37600.0
2013-12-11 13:35:00,12.46,12.48,12.46,12.47,2400.0,11.5721,11.5906,11.5721,11.5813,2400.0
2013-12-11 13:40:00,12.49,12.5,12.49,12.5,10400.0,11.5999,11.6092,11.5999,11.6092,10400.0
2013-12-11 13:45:00,12.52,12.52,12.49,12.5,30400.0,11.6278,11.6278,11.5999,11.6092,30400.0
2013-12-11 13:50:00,12.5,12.5,12.5,12.5,4000.0,11.6092,11.6092,11.6092,11.6092,4000.0
2013-12-11 13:55:00,12.5,12.52,12.5,12.51,5600.0,11.6092,11.6278,11.6092,11.6185,5600.0
2013-12-11 14:00:00,12.53,12.53,12.52,12.52,13600.0,11.6371,11.6371,11.6278,11.6278,13600.0
2013-12-11 14:05:00,12.53,12.53,12.51,12.51,3200.0,11.6371,11.6371,11.6185,11.6185,3200.0
2013-12-11 14:10:00,12.51,12.51,12.5,12.5,2400.0,11.6185,11.6185,11.6092,11.6092,2400.0
2013-12-11 14:15:00,12.48,12.48,12.47,12.48,41600.0,11.5906,11.5906,11.5813,11.5906,41600.0
2013-12-11 14:20:00,12.47,12.47,12.47,12.47,5600.0,11.5813,11.5813,11.5813,11.5813,5600.0
2013-12-11 14:25:00,12.48,12.49,12.48,12.49,3200.0,11.5906,11.5999,11.5906,11.5999,3200.0
2013-12-11 14:30:00,12.48,12.48,12.48,12.48,3200.0,11.5906,11.5906,11.5906,11.5906,3200.0
2013-12-11 14:35:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-11 14:40:00,12.47,12.48,12.47,12.48,1600.0,11.5813,11.5906,11.5813,11.5906,1600.0
2013-12-11 14:45:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-11 14:50:00,12.48,12.48,12.47,12.48,6400.0,11.5906,11.5906,11.5813,11.5906,6400.0
2013-12-11 14:55:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-11 15:00:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-11 15:05:00,12.46,12.46,12.45,12.45,7200.0,11.5721,11.5721,11.5628,11.5628,7200.0
2013-12-11 15:10:00,12.45,12.45,12.41,12.43,22400.0,11.5628,11.5628,11.5256,11.5442,22400.0
2013-12-11 15:15:00,12.43,12.43,12.41,12.41,6400.0,11.5442,11.5442,11.5256,11.5256,6400.0
2013-12-11 15:20:00,12.39,12.41,12.37,12.41,36800.0,11.507,11.5256,11.4885,11.5256,36800.0
2013-12-11 15:25:00,12.4,12.4,12.38,12.38,3200.0,11.5163,11.5163,11.4978,11.4978,3200.0
2013-12-11 15:30:00,12.39,12.39,12.38,12.39,6400.0,11.507,11.507,11.4978,11.507,6400.0
2013-12-11 15:35:00,12.4,12.4,12.35,12.36,47200.0,11.5163,11.5163,11.4699,11.4792,47200.0
2013-12-11 15:40:00,12.36,12.36,12.33,12.34,46400.0,11.4792,11.4792,11.4513,11.4606,46400.0
2013-12-11 15:45:00,12.33,12.35,12.32,12.35,54400.0,11.4513,11.4699,11.442,11.4699,54400.0
2013-12-11 15:50:00,12.35,12.35,12.31,12.32,36000.0,11.4699,11.4699,11.4327,11.442,36000.0
2013-12-11 15:55:00,12.31,12.36,12.31,12.34,100800.0,11.4327,11.4792,11.4327,11.4606,100800.0
2013-12-12 09:30:00,12.3,12.34,12.29,12.33,67200.0,11.4235,11.4606,11.4142,11.4513,67200.0
2013-12-12 09:35:00,12.34,12.36,12.31,12.31,33600.0,11.4606,11.4792,11.4327,11.4327,33600.0
2013-12-12 09:40:00,12.31,12.32,12.31,12.31,14400.0,11.4327,11.442,11.4327,11.4327,14400.0
2013-12-12 09:45:00,12.31,12.31,12.2,12.2,85600.0,11.4327,11.4327,11.3306,11.3306,85600.0
2013-12-12 09:50:00,12.2,12.23,12.18,12.19,49600.0,11.3306,11.3584,11.312,11.3213,49600.0
2013-12-12 09:55:00,12.2,12.23,12.19,12.23,44800.0,11.3306,11.3584,11.3213,11.3584,44800.0
2013-12-12 10:00:00,12.23,12.23,12.22,12.23,4000.0,11.3584,11.3584,11.3492,11.3584,4000.0
2013-12-12 10:05:00,12.22,12.23,12.21,12.22,27200.0,11.3492,11.3584,11.3399,11.3492,27200.0
2013-12-12 10:10:00,12.2,12.22,12.2,12.2,7200.0,11.3306,11.3492,11.3306,11.3306,7200.0
2013-12-12 10:15:00,12.19,12.19,12.14,12.14,77600.0,11.3213,11.3213,11.2749,11.2749,77600.0
2013-12-12 10:20:00,12.17,12.17,12.16,12.17,25600.0,11.3027,11.3027,11.2934,11.3027,25600.0
2013-12-12 10:25:00,12.17,12.19,12.17,12.19,21600.0,11.3027,11.3213,11.3027,11.3213,21600.0
2013-12-12 10:30:00,12.18,12.21,12.17,12.2,48800.0,11.312,11.3399,11.3027,11.3306,48800.0
2013-12-12 10:35:00,12.21,12.21,12.19,12.19,6400.0,11.3399,11.3399,11.3213,11.3213,6400.0
2013-12-12 10:40:00,12.21,12.21,12.18,12.2,21600.0,11.3399,11.3399,11.312,11.3306,21600.0
2013-12-12 10:45:00,12.21,12.21,12.19,12.21,6400.0,11.3399,11.3399,11.3213,11.3399,6400.0
2013-12-12 10:50:00,12.21,12.22,12.21,12.22,5600.0,11.3399,11.3492,11.3399,11.3492,5600.0
2013-12-12 10:55:00,12.19,12.2,12.19,12.19,2400.0,11.3213,11.3306,11.3213,11.3213,2400.0
2013-12-12 11:00:00,12.21,12.21,12.21,12.21,4000.0,11.3399,11.3399,11.3399,11.3399,4000.0
2013-12-12 11:05:00,12.23,12.26,12.23,12.26,13600.0,11.3584,11.3863,11.3584,11.3863,13600.0
2013-12-12 11:10:00,12.24,12.24,12.23,12.23,7200.0,11.3677,11.3677,11.3584,11.3584,7200.0
2013-12-12 11:15:00,12.24,12.24,12.23,12.23,4800.0,11.3677,11.3677,11.3584,11.3584,4800.0
2013-12-12 11:20:00,12.22,12.22,12.21,12.21,5600.0,11.3492,11.3492,11.3399,11.3399,5600.0
2013-12-12 11:25:00,12.17,12.18,12.16,12.17,32000.0,11.3027,11.312,11.2934,11.3027,32000.0
2013-12-12 11:30:00,12.19,12.19,12.17,12.19,5600.0,11.3213,11.3213,11.3027,11.3213,5600.0
2013-12-12 11:35:00,12.18,12.2,12.18,12.2,18400.0,11.312,11.3306,11.312,11.3306,18400.0
2013-12-12 11:40:00,12.18,12.18,12.18,12.18,8000.0,11.312,11.312,11.312,11.312,8000.0
2013-12-12 11:45:00,12.17,12.18,12.17,12.18,7200.0,11.3027,11.312,11.3027,11.312,7200.0
2013-12-12 11:50:00,12.18,12.19,12.18,12.19,8800.0,11.312,11.3213,11.312,11.3213,8800.0
2013-12-12 11:55:00,12.17,12.17,12.16,12.16,5600.0,11.3027,11.3027,11.2934,11.2934,5600.0
2013-12-12 12:00:00,12.16,12.16,12.12,12.13,115200.0,11.2934,11.2934,11.2563,11.2656,115200.0
2013-12-12 12:05:00,12.14,12.15,12.13,12.14,26400.0,11.2749,11.2841,11.2656,11.2749,26400.0
2013-12-12 12:10:00,12.15,12.15,12.11,12.12,44000.0,11.2841,11.2841,11.247,11.2563,44000.0
2013-12-12 12:15:00,12.12,12.13,12.11,12.12,18400.0,11.2563,11.2656,11.247,11.2563,18400.0
2013-12-12 12:20:00,12.11,12.11,12.04,12.04,77600.0,11.247,11.247,11.182,11.182,77600.0
2013-12-12 12:25:00,12.06,12.08,12.05,12.08,51200.0,11.2006,11.2191,11.1913,11.2191,51200.0
2013-12-12 12:30:00,12.08,12.08,12.06,12.06,42400.0,11.2191,11.2191,11.2006,11.2006,42400.0
2013-12-12 12:35:00,12.08,12.09,12.08,12.09,26400.0,11.2191,11.2284,11.2191,11.2284,26400.0
2013-12-12 12:40:00,12.09,12.09,12.07,12.08,24800.0,11.2284,11.2284,11.2099,11.2191,24800.0
2013-12-12 12:45:00,12.09,12.12,12.08,12.11,63200.0,11.2284,11.2563,11.2191,11.247,63200.0
2013-12-12 12:50:00,12.1,12.11,12.1,12.11,49600.0,11.2377,11.247,11.2377,11.247,49600.0
2013-12-12 12:55:00,12.11,12.11,12.09,12.1,32800.0,11.247,11.247,11.2284,11.2377,32800.0
2013-12-12 13:00:00,12.1,12.12,12.1,12.12,28000.0,11.2377,11.2563,11.2377,11.2563,28000.0
2013-12-12 13:05:00,12.13,12.13,12.11,12.12,33600.0,11.2656,11.2656,11.247,11.2563,33600.0
2013-12-12 13:10:00,12.12,12.12,12.12,12.12,0.0,11.2563,11.2563,11.2563,11.2563,0.0
2013-12-12 13:15:00,12.12,12.14,12.12,12.14,10400.0,11.2563,11.2749,11.2563,11.2749,10400.0
2013-12-12 13:20:00,12.14,12.15,12.14,12.14,7200.0,11.2749,11.2841,11.2749,11.2749,7200.0
2013-12-12 13:25:00,12.14,12.14,12.14,12.14,4800.0,11.2749,11.2749,11.2749,11.2749,4800.0
2013-12-12 13:30:00,12.15,12.15,12.13,12.13,10400.0,11.2841,11.2841,11.2656,11.2656,10400.0
2013-12-12 13:35:00,12.16,12.17,12.16,12.16,8000.0,11.2934,11.3027,11.2934,11.2934,8000.0
2013-12-12 13:40:00,12.16,12.17,12.16,12.17,17600.0,11.2934,11.3027,11.2934,11.3027,17600.0
2013-12-12 13:45:00,12.18,12.18,12.17,12.17,4000.0,11.312,11.312,11.3027,11.3027,4000.0
2013-12-12 13:50:00,12.16,12.16,12.15,12.15,12000.0,11.2934,11.2934,11.2841,11.2841,12000.0
2013-12-12 13:55:00,12.15,12.15,12.14,12.14,26400.0,11.2841,11.2841,11.2749,11.2749,26400.0
2013-12-12 14:00:00,12.16,12.18,12.16,12.18,33600.0,11.2934,11.312,11.2934,11.312,33600.0
2013-12-12 14:05:00,12.19,12.2,12.18,12.2,3200.0,11.3213,11.3306,11.312,11.3306,3200.0
2013-12-12 14:10:00,12.21,12.22,12.21,12.21,4800.0,11.3399,11.3492,11.3399,11.3399,4800.0
2013-12-12 14:15:00,12.21,12.21,12.21,12.21,1600.0,11.3399,11.3399,11.3399,11.3399,1600.0
2013-12-12 14:20:00,12.21,12.24,12.21,12.24,40000.0,11.3399,11.3677,11.3399,11.3677,40000.0
2013-12-12 14:25:00,12.24,12.24,12.23,12.23,11200.0,11.3677,11.3677,11.3584,11.3584,11200.0
2013-12-12 14:30:00,12.24,12.24,12.23,12.24,17600.0,11.3677,11.3677,11.3584,11.3677,17600.0
2013-12-12 14:35:00,12.22,12.22,12.2,12.21,40800.0,11.3492,11.3492,11.3306,11.3399,40800.0
2013-12-12 14:40:00,12.21,12.22,12.2,12.22,56800.0,11.3399,11.3492,11.3306,11.3492,56800.0
2013-12-12 14:45:00,12.22,12.22,12.2,12.21,49600.0,11.3492,11.3492,11.3306,11.3399,49600.0
2013-12-12 14:50:00,12.21,12.26,12.2,12.25,49600.0,11.3399,11.3863,11.3306,11.377,49600.0
2013-12-12 14:55:00,12.26,12.27,12.25,12.25,36000.0,11.3863,11.3956,11.377,11.377,36000.0
2013-12-12 15:00:00,12.25,12.25,12.23,12.23,85600.0,11.377,11.377,11.3584,11.3584,85600.0
2013-12-12 15:05:00,12.22,12.22,12.19,12.2,100800.0,11.3492,11.3492,11.3213,11.3306,100800.0
2013-12-12 15:10:00,12.2,12.22,12.18,12.2,32000.0,11.3306,11.3492,11.312,11.3306,32000.0
2013-12-12 15:15:00,12.2,12.2,12.18,12.2,44000.0,11.3306,11.3306,11.312,11.3306,44000.0
2013-12-12 15:20:00,12.2,12.24,12.19,12.23,80000.0,11.3306,11.3677,11.3213,11.3584,80000.0
2013-12-12 15:25:00,12.23,12.24,12.23,12.23,21600.0,11.3584,11.3677,11.3584,11.3584,21600.0
2013-12-12 15:30:00,12.23,12.24,12.22,12.23,11200.0,11.3584,11.3677,11.3492,11.3584,11200.0
2013-12-12 15:35:00,12.24,12.24,12.19,12.2,126400.0,11.3677,11.3677,11.3213,11.3306,126400.0
2013-12-12 15:40:00,12.19,12.19,12.16,12.16,43200.0,11.3213,11.3213,11.2934,11.2934,43200.0
2013-12-12 15:45:00,12.16,12.16,12.15,12.15,33600.0,11.2934,11.2934,11.2841,11.2841,33600.0
2013-12-12 15:50:00,12.15,12.15,12.13,12.13,33600.0,11.2841,11.2841,11.2656,11.2656,33600.0
2013-12-12 15:55:00,12.13,12.14,12.11,12.13,114400.0,11.2656,11.2749,11.247,11.2656,114400.0
2013-12-13 09:30:00,12.16,12.2,12.15,12.17,194400.0,11.2934,11.3306,11.2841,11.3027,194400.0
2013-12-13 09:35:00,12.17,12.19,12.16,12.17,39200.0,11.3027,11.3213,11.2934,11.3027,39200.0
2013-12-13 09:40:00,12.16,12.17,12.12,12.16,94400.0,11.2934,11.3027,11.2563,11.2934,94400.0
2013-12-13 09:45:00,12.15,12.15,12.13,12.13,36800.0,11.2841,11.2841,11.2656,11.2656,36800.0
2013-12-13 09:50:00,12.14,12.14,12.13,12.13,15200.0,11.2749,11.2749,11.2656,11.2656,15200.0
2013-12-13 09:55:00,12.12,12.15,12.11,12.12,42400.0,11.2563,11.2841,11.247,11.2563,42400.0
2013-12-13 10:00:00,12.12,12.16,12.12,12.16,8800.0,11.2563,11.2934,11.2563,11.2934,8800.0
2013-12-13 10:05:00,12.16,12.17,12.16,12.17,32800.0,11.2934,11.3027,11.2934,11.3027,32800.0
2013-12-13 10:10:00,12.16,12.16,12.14,12.14,25600.0,11.2934,11.2934,11.2749,11.2749,25600.0
2013-12-13 10:15:00,12.15,12.15,12.1,12.1,6400.0,11.2841,11.2841,11.2377,11.2377,6400.0
2013-12-13 10:20:00,12.11,12.11,12.08,12.08,13600.0,11.247,11.247,11.2191,11.2191,13600.0
2013-12-13 10:25:00,12.09,12.1,12.08,12.1,10400.0,11.2284,11.2377,11.2191,11.2377,10400.0
2013-12-13 10:30:00,12.14,12.17,12.14,12.17,15200.0,11.2749,11.3027,11.2749,11.3027,15200.0
2013-12-13 10:35:00,12.17,12.18,12.16,12.16,10400.0,11.3027,11.312,11.2934,11.2934,10400.0
2013-12-13 10:40:00,12.16,12.16,12.15,12.15,23200.0,11.2934,11.2934,11.2841,11.2841,23200.0
2013-12-13 10:45:00,12.17,12.17,12.16,12.16,28800.0,11.3027,11.3027,11.2934,11.2934,28800.0
2013-12-13 10:50:00,12.15,12.16,12.15,12.16,1600.0,11.2841,11.2934,11.2841,11.2934,1600.0
2013-12-13 10:55:00,12.18,12.18,12.16,12.16,3200.0,11.312,11.312,11.2934,11.2934,3200.0
2013-12-13 11:00:00,12.16,12.16,12.13,12.13,4000.0,11.2934,11.2934,11.2656,11.2656,4000.0
2013-12-13 11:05:00,12.12,12.13,12.11,12.13,54400.0,11.2563,11.2656,11.247,11.2656,54400.0
2013-12-13 11:10:00,12.14,12.14,12.12,12.13,7200.0,11.2749,11.2749,11.2563,11.2656,7200.0
2013-12-13 11:15:00,12.13,12.17,12.13,12.17,32000.0,11.2656,11.3027,11.2656,11.3027,32000.0
2013-12-13 11:20:00,12.17,12.17,12.15,12.15,4800.0,11.3027,11.3027,11.2841,11.2841,4800.0
2013-12-13 11:25:00,12.16,12.18,12.16,12.17,4000.0,11.2934,11.312,11.2934,11.3027,4000.0
2013-12-13 11:30:00,12.14,12.14,12.14,12.14,1600.0,11.2749,11.2749,11.2749,11.2749,1600.0
2013-12-13 11:35:00,12.15,12.15,12.14,12.15,5600.0,11.2841,11.2841,11.2749,11.2841,5600.0
2013-12-13 11:40:00,12.17,12.17,12.17,12.17,800.0,11.3027,11.3027,11.3027,11.3027,800.0
2013-12-13 11:45:00,12.18,12.18,12.17,12.17,17600.0,11.312,11.312,11.3027,11.3027,17600.0
2013-12-13 11:50:00,12.17,12.17,12.16,12.17,16000.0,11.3027,11.3027,11.2934,11.3027,16000.0
2013-12-13 11:55:00,12.18,12.18,12.17,12.17,8800.0,11.312,11.312,11.3027,11.3027,8800.0
2013-12-13 12:00:00,12.18,12.18,12.18,12.18,12000.0,11.312,11.312,11.312,11.312,12000.0
2013-12-13 12:05:00,12.16,12.16,12.15,12.15,2400.0,11.2934,11.2934,11.2841,11.2841,2400.0
2013-12-13 12:10:00,12.15,12.16,12.15,12.16,5600.0,11.2841,11.2934,11.2841,11.2934,5600.0
2013-12-13 12:15:00,12.17,12.17,12.17,12.17,1600.0,11.3027,11.3027,11.3027,11.3027,1600.0
2013-12-13 12:20:00,12.2,12.2,12.2,12.2,4000.0,11.3306,11.3306,11.3306,11.3306,4000.0
2013-12-13 12:25:00,12.2,12.2,12.2,12.2,1600.0,11.3306,11.3306,11.3306,11.3306,1600.0
2013-12-13 12:30:00,12.2,12.2,12.19,12.19,12000.0,11.3306,11.3306,11.3213,11.3213,12000.0
2013-12-13 12:35:00,12.2,12.2,12.2,12.2,2400.0,11.3306,11.3306,11.3306,11.3306,2400.0
2013-12-13 12:40:00,12.21,12.21,12.2,12.2,3200.0,11.3399,11.3399,11.3306,11.3306,3200.0
2013-12-13 12:45:00,12.2,12.2,12.19,12.19,4000.0,11.3306,11.3306,11.3213,11.3213,4000.0
2013-12-13 12:50:00,12.19,12.19,12.18,12.18,13600.0,11.3213,11.3213,11.312,11.312,13600.0
2013-12-13 12:55:00,12.18,12.18,12.18,12.18,0.0,11.312,11.312,11.312,11.312,0.0
2013-12-13 13:00:00,12.18,12.18,12.18,12.18,0.0,11.312,11.312,11.312,11.312,0.0
2013-12-13 13:05:00,12.21,12.21,12.21,12.21,800.0,11.3399,11.3399,11.3399,11.3399,800.0
2013-12-13 13:10:00,12.19,12.2,12.19,12.2,1600.0,11.3213,11.3306,11.3213,11.3306,1600.0
2013-12-13 13:15:00,12.22,12.22,12.22,12.22,1600.0,11.3492,11.3492,11.3492,11.3492,1600.0
2013-12-13 13:20:00,12.21,12.21,12.2,12.2,2400.0,11.3399,11.3399,11.3306,11.3306,2400.0
2013-12-13 13:25:00,12.2,12.2,12.2,12.2,800.0,11.3306,11.3306,11.3306,11.3306,800.0
2013-12-13 13:30:00,12.21,12.22,12.2,12.22,7200.0,11.3399,11.3492,11.3306,11.3492,7200.0
2013-12-13 13:35:00,12.23,12.23,12.23,12.23,2400.0,11.3584,11.3584,11.3584,11.3584,2400.0
2013-12-13 13:40:00,12.21,12.21,12.21,12.21,4000.0,11.3399,11.3399,11.3399,11.3399,4000.0
2013-12-13 13:45:00,12.21,12.21,12.21,12.21,0.0,11.3399,11.3399,11.3399,11.3399,0.0
2013-12-13 13:50:00,12.22,12.22,12.21,12.21,4800.0,11.3492,11.3492,11.3399,11.3399,4800.0
2013-12-13 13:55:00,12.2,12.2,12.2,12.2,9600.0,11.3306,11.3306,11.3306,11.3306,9600.0
2013-12-13 14:00:00,12.2,12.2,12.17,12.17,11200.0,11.3306,11.3306,11.3027,11.3027,11200.0
2013-12-13 14:05:00,12.16,12.16,12.13,12.15,21600.0,11.2934,11.2934,11.2656,11.2841,21600.0
2013-12-13 14:10:00,12.14,12.14,12.1,12.1,14400.0,11.2749,11.2749,11.2377,11.2377,14400.0
2013-12-13 14:15:00,12.12,12.13,12.12,12.13,12000.0,11.2563,11.2656,11.2563,11.2656,12000.0
2013-12-13 14:20:00,12.11,12.11,12.11,12.11,800.0,11.247,11.247,11.247,11.247,800.0
2013-12-13 14:25:00,12.11,12.11,12.11,12.11,3200.0,11.247,11.247,11.247,11.247,3200.0
2013-12-13 14:30:00,12.13,12.13,12.13,12.13,12800.0,11.2656,11.2656,11.2656,11.2656,12800.0
2013-12-13 14:35:00,12.14,12.14,12.13,12.13,16800.0,11.2749,11.2749,11.2656,11.2656,16800.0
2013-12-13 14:40:00,12.14,12.15,12.14,12.15,2400.0,11.2749,11.2841,11.2749,11.2841,2400.0
2013-12-13 14:45:00,12.15,12.17,12.15,12.16,3200.0,11.2841,11.3027,11.2841,11.2934,3200.0
2013-12-13 14:50:00,12.16,12.17,12.16,12.17,7200.0,11.2934,11.3027,11.2934,11.3027,7200.0
2013-12-13 14:55:00,12.17,12.19,12.17,12.19,42400.0,11.3027,11.3213,11.3027,11.3213,42400.0
2013-12-13 15:00:00,12.19,12.2,12.19,12.2,12800.0,11.3213,11.3306,11.3213,11.3306,12800.0
2013-12-13 15:05:00,12.19,12.21,12.19,12.2,8800.0,11.3213,11.3399,11.3213,11.3306,8800.0
2013-12-13 15:10:00,12.2,12.22,12.2,12.21,8000.0,11.3306,11.3492,11.3306,11.3399,8000.0
2013-12-13 15:15:00,12.23,12.23,12.21,12.22,16800.0,11.3584,11.3584,11.3399,11.3492,16800.0
2013-12-13 15:20:00,12.22,12.23,12.22,12.23,14400.0,11.3492,11.3584,11.3492,11.3584,14400.0
2013-12-13 15:25:00,12.22,12.24,12.22,12.24,8000.0,11.3492,11.3677,11.3492,11.3677,8000.0
2013-12-13 15:30:00,12.24,12.25,12.21,12.21,8800.0,11.3677,11.377,11.3399,11.3399,8800.0
2013-12-13 15:35:00,12.22,12.22,12.18,12.18,14400.0,11.3492,11.3492,11.312,11.312,14400.0
2013-12-13 15:40:00,12.17,12.2,12.17,12.2,8000.0,11.3027,11.3306,11.3027,11.3306,8000.0
2013-12-13 15:45:00,12.21,12.21,12.2,12.2,3200.0,11.3399,11.3399,11.3306,11.3306,3200.0
2013-12-13 15:50:00,12.21,12.21,12.18,12.18,31200.0,11.3399,11.3399,11.312,11.312,31200.0
2013-12-13 15:55:00,12.18,12.19,12.15,12.17,52000.0,11.312,11.3213,11.2841,11.3027,52000.0
2013-12-16 09:30:00,12.35,12.49,12.32,12.49,427200.0,11.4699,11.5999,11.442,11.5999,427200.0
2013-12-16 09:35:00,12.49,12.56,12.49,12.54,280800.0,11.5999,11.6649,11.5999,11.6464,280800.0
2013-12-16 09:40:00,12.55,12.56,12.52,12.52,46400.0,11.6556,11.6649,11.6278,11.6278,46400.0
2013-12-16 09:45:00,12.53,12.58,12.53,12.54,60000.0,11.6371,11.6835,11.6371,11.6464,60000.0
2013-12-16 09:50:00,12.54,12.56,12.54,12.55,48000.0,11.6464,11.6649,11.6464,11.6556,48000.0
2013-12-16 09:55:00,12.55,12.56,12.54,12.54,42400.0,11.6556,11.6649,11.6464,11.6464,42400.0
2013-12-16 10:00:00,12.56,12.57,12.55,12.56,43200.0,11.6649,11.6742,11.6556,11.6649,43200.0
2013-12-16 10:05:00,12.55,12.56,12.54,12.54,68000.0,11.6556,11.6649,11.6464,11.6464,68000.0
2013-12-16 10:10:00,12.55,12.55,12.5,12.5,46400.0,11.6556,11.6556,11.6092,11.6092,46400.0
2013-12-16 10:15:00,12.5,12.52,12.5,12.51,26400.0,11.6092,11.6278,11.6092,11.6185,26400.0
2013-12-16 10:20:00,12.51,12.52,12.5,12.52,12800.0,11.6185,11.6278,11.6092,11.6278,12800.0
2013-12-16 10:25:00,12.51,12.54,12.51,12.54,13600.0,11.6185,11.6464,11.6185,11.6464,13600.0
2013-12-16 10:30:00,12.52,12.52,12.48,12.5,184800.0,11.6278,11.6278,11.5906,11.6092,184800.0
2013-12-16 10:35:00,12.49,12.49,12.46,12.46,30400.0,11.5999,11.5999,11.5721,11.5721,30400.0
2013-12-16 10:40:00,12.46,12.47,12.46,12.47,5600.0,11.5721,11.5813,11.5721,11.5813,5600.0
2013-12-16 10:45:00,12.47,12.48,12.47,12.47,5600.0,11.5813,11.5906,11.5813,11.5813,5600.0
2013-12-16 10:50:00,12.46,12.47,12.46,12.47,8800.0,11.5721,11.5813,11.5721,11.5813,8800.0
2013-12-16 10:55:00,12.49,12.49,12.47,12.47,3200.0,11.5999,11.5999,11.5813,11.5813,3200.0
2013-12-16 11:00:00,12.47,12.47,12.44,12.45,27200.0,11.5813,11.5813,11.5535,11.5628,27200.0
2013-12-16 11:05:00,12.44,12.46,12.44,12.46,8800.0,11.5535,11.5721,11.5535,11.5721,8800.0
2013-12-16 11:10:00,12.48,12.5,12.48,12.5,6400.0,11.5906,11.6092,11.5906,11.6092,6400.0
2013-12-16 11:15:00,12.49,12.49,12.48,12.48,40800.0,11.5999,11.5999,11.5906,11.5906,40800.0
2013-12-16 11:20:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-16 11:25:00,12.48,12.49,12.47,12.49,6400.0,11.5906,11.5999,11.5813,11.5999,6400.0
2013-12-16 11:30:00,12.48,12.5,12.47,12.5,6400.0,11.5906,11.6092,11.5813,11.6092,6400.0
2013-12-16 11:35:00,12.49,12.49,12.48,12.48,3200.0,11.5999,11.5999,11.5906,11.5906,3200.0
2013-12-16 11:40:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-16 11:45:00,12.5,12.51,12.5,12.5,64000.0,11.6092,11.6185,11.6092,11.6092,64000.0
2013-12-16 11:50:00,12.5,12.51,12.5,12.5,12000.0,11.6092,11.6185,11.6092,11.6092,12000.0
2013-12-16 11:55:00,12.5,12.5,12.5,12.5,3200.0,11.6092,11.6092,11.6092,11.6092,3200.0
2013-12-16 12:00:00,12.5,12.5,12.48,12.48,4000.0,11.6092,11.6092,11.5906,11.5906,4000.0
2013-12-16 12:05:00,12.48,12.48,12.48,12.48,800.0,11.5906,11.5906,11.5906,11.5906,800.0
2013-12-16 12:10:00,12.47,12.48,12.46,12.46,16000.0,11.5813,11.5906,11.5721,11.5721,16000.0
2013-12-16 12:15:00,12.46,12.47,12.45,12.46,5600.0,11.5721,11.5813,11.5628,11.5721,5600.0
2013-12-16 12:20:00,12.46,12.46,12.46,12.46,2400.0,11.5721,11.5721,11.5721,11.5721,2400.0
2013-12-16 12:25:00,12.47,12.47,12.46,12.46,4800.0,11.5813,11.5813,11.5721,11.5721,4800.0
2013-12-16 12:30:00,12.47,12.48,12.47,12.48,3200.0,11.5813,11.5906,11.5813,11.5906,3200.0
2013-12-16 12:35:00,12.49,12.49,12.49,12.49,3200.0,11.5999,11.5999,11.5999,11.5999,3200.0
2013-12-16 12:40:00,12.48,12.48,12.48,12.48,800.0,11.5906,11.5906,11.5906,11.5906,800.0
2013-12-16 12:45:00,12.49,12.49,12.48,12.48,1600.0,11.5999,11.5999,11.5906,11.5906,1600.0
2013-12-16 12:50:00,12.48,12.49,12.48,12.49,2400.0,11.5906,11.5999,11.5906,11.5999,2400.0
2013-12-16 12:55:00,12.48,12.48,12.47,12.47,4800.0,11.5906,11.5906,11.5813,11.5813,4800.0
2013-12-16 13:00:00,12.45,12.45,12.43,12.43,12000.0,11.5628,11.5628,11.5442,11.5442,12000.0
2013-12-16 13:05:00,12.43,12.45,12.42,12.45,12000.0,11.5442,11.5628,11.5349,11.5628,12000.0
2013-12-16 13:10:00,12.45,12.45,12.45,12.45,0.0,11.5628,11.5628,11.5628,11.5628,0.0
2013-12-16 13:15:00,12.44,12.45,12.44,12.45,7200.0,11.5535,11.5628,11.5535,11.5628,7200.0
2013-12-16 13:20:00,12.44,12.44,12.42,12.42,5600.0,11.5535,11.5535,11.5349,11.5349,5600.0
2013-12-16 13:25:00,12.46,12.47,12.46,12.47,8000.0,11.5721,11.5813,11.5721,11.5813,8000.0
2013-12-16 13:30:00,12.46,12.47,12.46,12.47,1600.0,11.5721,11.5813,11.5721,11.5813,1600.0
2013-12-16 13:35:00,12.46,12.46,12.46,12.46,800.0,11.5721,11.5721,11.5721,11.5721,800.0
2013-12-16 13:40:00,12.44,12.46,12.44,12.46,3200.0,11.5535,11.5721,11.5535,11.5721,3200.0
2013-12-16 13:45:00,12.45,12.46,12.45,12.46,2400.0,11.5628,11.5721,11.5628,11.5721,2400.0
2013-12-16 13:50:00,12.49,12.49,12.48,12.49,12800.0,11.5999,11.5999,11.5906,11.5999,12800.0
2013-12-16 13:55:00,12.49,12.51,12.49,12.51,29600.0,11.5999,11.6185,11.5999,11.6185,29600.0
2013-12-16 14:00:00,12.51,12.52,12.51,12.52,17600.0,11.6185,11.6278,11.6185,11.6278,17600.0
2013-12-16 14:05:00,12.52,12.53,12.52,12.52,92800.0,11.6278,11.6371,11.6278,11.6278,92800.0
2013-12-16 14:10:00,12.51,12.52,12.51,12.52,4000.0,11.6185,11.6278,11.6185,11.6278,4000.0
2013-12-16 14:15:00,12.52,12.52,12.52,12.52,7200.0,11.6278,11.6278,11.6278,11.6278,7200.0
2013-12-16 14:20:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-16 14:25:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-16 14:30:00,12.51,12.51,12.51,12.51,0.0,11.6185,11.6185,11.6185,11.6185,0.0
2013-12-16 14:35:00,12.49,12.49,12.49,12.49,3200.0,11.5999,11.5999,11.5999,11.5999,3200.0
2013-12-16 14:40:00,12.49,12.49,12.49,12.49,0.0,11.5999,11.5999,11.5999,11.5999,0.0
2013-12-16 14:45:00,12.5,12.5,12.5,12.5,800.0,11.6092,11.6092,11.6092,11.6092,800.0
2013-12-16 14:50:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-16 14:55:00,12.51,12.51,12.51,12.51,0.0,11.6185,11.6185,11.6185,11.6185,0.0
2013-12-16 15:00:00,12.51,12.51,12.48,12.49,34400.0,11.6185,11.6185,11.5906,11.5999,34400.0
2013-12-16 15:05:00,12.5,12.51,12.49,12.5,17600.0,11.6092,11.6185,11.5999,11.6092,17600.0
2013-12-16 15:10:00,12.5,12.51,12.5,12.51,12800.0,11.6092,11.6185,11.6092,11.6185,12800.0
2013-12-16 15:15:00,12.49,12.49,12.49,12.49,800.0,11.5999,11.5999,11.5999,11.5999,800.0
2013-12-16 15:20:00,12.49,12.49,12.47,12.47,4000.0,11.5999,11.5999,11.5813,11.5813,4000.0
2013-12-16 15:25:00,12.47,12.48,12.47,12.48,10400.0,11.5813,11.5906,11.5813,11.5906,10400.0
2013-12-16 15:30:00,12.47,12.47,12.46,12.46,5600.0,11.5813,11.5813,11.5721,11.5721,5600.0
2013-12-16 15:35:00,12.47,12.47,12.46,12.47,6400.0,11.5813,11.5813,11.5721,11.5813,6400.0
2013-12-16 15:40:00,12.47,12.5,12.46,12.5,35200.0,11.5813,11.6092,11.5721,11.6092,35200.0
2013-12-16 15:45:00,12.49,12.49,12.48,12.48,34400.0,11.5999,11.5999,11.5906,11.5906,34400.0
2013-12-16 15:50:00,12.48,12.48,12.47,12.48,18400.0,11.5906,11.5906,11.5813,11.5906,18400.0
2013-12-16 15:55:00,12.47,12.47,12.46,12.46,84000.0,11.5813,11.5813,11.5721,11.5721,84000.0
2013-12-17 09:30:00,12.55,12.56,12.47,12.48,88000.0,11.6556,11.6649,11.5813,11.5906,88000.0
2013-12-17 09:35:00,12.47,12.49,12.45,12.45,24800.0,11.5813,11.5999,11.5628,11.5628,24800.0
2013-12-17 09:40:00,12.44,12.46,12.43,12.45,58400.0,11.5535,11.5721,11.5442,11.5628,58400.0
2013-12-17 09:45:00,12.47,12.47,12.45,12.46,36800.0,11.5813,11.5813,11.5628,11.5721,36800.0
2013-12-17 09:50:00,12.45,12.46,12.44,12.45,93600.0,11.5628,11.5721,11.5535,11.5628,93600.0
2013-12-17 09:55:00,12.44,12.47,12.44,12.47,105600.0,11.5535,11.5813,11.5535,11.5813,105600.0
2013-12-17 10:00:00,12.48,12.49,12.48,12.49,7200.0,11.5906,11.5999,11.5906,11.5999,7200.0
2013-12-17 10:05:00,12.48,12.5,12.48,12.49,16000.0,11.5906,11.6092,11.5906,11.5999,16000.0
2013-12-17 10:10:00,12.5,12.51,12.48,12.51,21600.0,11.6092,11.6185,11.5906,11.6185,21600.0
2013-12-17 10:15:00,12.48,12.49,12.48,12.48,12000.0,11.5906,11.5999,11.5906,11.5906,12000.0
2013-12-17 10:20:00,12.48,12.48,12.48,12.48,800.0,11.5906,11.5906,11.5906,11.5906,800.0
2013-12-17 10:25:00,12.48,12.48,12.47,12.47,3200.0,11.5906,11.5906,11.5813,11.5813,3200.0
2013-12-17 10:30:00,12.46,12.46,12.45,12.45,4800.0,11.5721,11.5721,11.5628,11.5628,4800.0
2013-12-17 10:35:00,12.49,12.51,12.49,12.51,4800.0,11.5999,11.6185,11.5999,11.6185,4800.0
2013-12-17 10:40:00,12.5,12.5,12.49,12.5,3200.0,11.6092,11.6092,11.5999,11.6092,3200.0
2013-12-17 10:45:00,12.42,12.42,12.42,12.42,6400.0,11.5349,11.5349,11.5349,11.5349,6400.0
2013-12-17 10:50:00,12.42,12.42,12.4,12.42,26400.0,11.5349,11.5349,11.5163,11.5349,26400.0
2013-12-17 10:55:00,12.4,12.4,12.39,12.4,9600.0,11.5163,11.5163,11.507,11.5163,9600.0
2013-12-17 11:00:00,12.4,12.4,12.38,12.38,8800.0,11.5163,11.5163,11.4978,11.4978,8800.0
2013-12-17 11:05:00,12.38,12.38,12.37,12.38,8000.0,11.4978,11.4978,11.4885,11.4978,8000.0
2013-12-17 11:10:00,12.36,12.36,12.36,12.36,800.0,11.4792,11.4792,11.4792,11.4792,800.0
2013-12-17 11:15:00,12.37,12.37,12.37,12.37,4800.0,11.4885,11.4885,11.4885,11.4885,4800.0
2013-12-17 11:20:00,12.38,12.38,12.38,12.38,800.0,11.4978,11.4978,11.4978,11.4978,800.0
2013-12-17 11:25:00,12.39,12.39,12.35,12.35,40000.0,11.507,11.507,11.4699,11.4699,40000.0
2013-12-17 11:30:00,12.36,12.37,12.36,12.36,11200.0,11.4792,11.4885,11.4792,11.4792,11200.0
2013-12-17 11:35:00,12.35,12.36,12.35,12.36,4800.0,11.4699,11.4792,11.4699,11.4792,4800.0
2013-12-17 11:40:00,12.37,12.37,12.37,12.37,800.0,11.4885,11.4885,11.4885,11.4885,800.0
2013-12-17 11:45:00,12.38,12.38,12.38,12.38,800.0,11.4978,11.4978,11.4978,11.4978,800.0
2013-12-17 11:50:00,12.39,12.4,12.39,12.39,26400.0,11.507,11.5163,11.507,11.507,26400.0
2013-12-17 11:55:00,12.4,12.4,12.39,12.4,4000.0,11.5163,11.5163,11.507,11.5163,4000.0
2013-12-17 12:00:00,12.4,12.4,12.39,12.39,3200.0,11.5163,11.5163,11.507,11.507,3200.0
2013-12-17 12:05:00,12.39,12.39,12.39,12.39,0.0,11.507,11.507,11.507,11.507,0.0
2013-12-17 12:10:00,12.39,12.41,12.38,12.41,6400.0,11.507,11.5256,11.4978,11.5256,6400.0
2013-12-17 12:15:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 12:20:00,12.4,12.41,12.4,12.41,14400.0,11.5163,11.5256,11.5163,11.5256,14400.0
2013-12-17 12:25:00,12.41,12.41,12.41,12.41,800.0,11.5256,11.5256,11.5256,11.5256,800.0
2013-12-17 12:30:00,12.4,12.4,12.4,12.4,3200.0,11.5163,11.5163,11.5163,11.5163,3200.0
2013-12-17 12:35:00,12.4,12.41,12.4,12.41,2400.0,11.5163,11.5256,11.5163,11.5256,2400.0
2013-12-17 12:40:00,12.4,12.41,12.4,12.41,2400.0,11.5163,11.5256,11.5163,11.5256,2400.0
2013-12-17 12:45:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 12:50:00,12.44,12.44,12.44,12.44,13600.0,11.5535,11.5535,11.5535,11.5535,13600.0
2013-12-17 12:55:00,12.44,12.45,12.44,12.44,12800.0,11.5535,11.5628,11.5535,11.5535,12800.0
2013-12-17 13:00:00,12.44,12.45,12.44,12.45,3200.0,11.5535,11.5628,11.5535,11.5628,3200.0
2013-12-17 13:05:00,12.44,12.44,12.44,12.44,2400.0,11.5535,11.5535,11.5535,11.5535,2400.0
2013-12-17 13:10:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-17 13:15:00,12.44,12.44,12.44,12.44,0.0,11.5535,11.5535,11.5535,11.5535,0.0
2013-12-17 13:20:00,12.43,12.43,12.43,12.43,1600.0,11.5442,11.5442,11.5442,11.5442,1600.0
2013-12-17 13:25:00,12.43,12.43,12.43,12.43,0.0,11.5442,11.5442,11.5442,11.5442,0.0
2013-12-17 13:30:00,12.43,12.43,12.43,12.43,3200.0,11.5442,11.5442,11.5442,11.5442,3200.0
2013-12-17 13:35:00,12.43,12.43,12.43,12.43,0.0,11.5442,11.5442,11.5442,11.5442,0.0
2013-12-17 13:40:00,12.41,12.41,12.41,12.41,1600.0,11.5256,11.5256,11.5256,11.5256,1600.0
2013-12-17 13:45:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 13:50:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 13:55:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 14:00:00,12.42,12.42,12.42,12.42,4800.0,11.5349,11.5349,11.5349,11.5349,4800.0
2013-12-17 14:05:00,12.45,12.45,12.45,12.45,4800.0,11.5628,11.5628,11.5628,11.5628,4800.0
2013-12-17 14:10:00,12.49,12.5,12.49,12.49,14400.0,11.5999,11.6092,11.5999,11.5999,14400.0
2013-12-17 14:15:00,12.48,12.48,12.47,12.47,8000.0,11.5906,11.5906,11.5813,11.5813,8000.0
2013-12-17 14:20:00,12.5,12.5,12.5,12.5,1600.0,11.6092,11.6092,11.6092,11.6092,1600.0
2013-12-17 14:25:00,12.5,12.5,12.49,12.49,1600.0,11.6092,11.6092,11.5999,11.5999,1600.0
2013-12-17 14:30:00,12.47,12.47,12.47,12.47,4800.0,11.5813,11.5813,11.5813,11.5813,4800.0
2013-12-17 14:35:00,12.47,12.47,12.45,12.45,28000.0,11.5813,11.5813,11.5628,11.5628,28000.0
2013-12-17 14:40:00,12.46,12.46,12.46,12.46,1600.0,11.5721,11.5721,11.5721,11.5721,1600.0
2013-12-17 14:45:00,12.46,12.46,12.46,12.46,4800.0,11.5721,11.5721,11.5721,11.5721,4800.0
2013-12-17 14:50:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-17 14:55:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-17 15:00:00,12.47,12.47,12.47,12.47,4000.0,11.5813,11.5813,11.5813,11.5813,4000.0
2013-12-17 15:05:00,12.47,12.48,12.47,12.48,2400.0,11.5813,11.5906,11.5813,11.5906,2400.0
2013-12-17 15:10:00,12.48,12.48,12.47,12.48,4800.0,11.5906,11.5906,11.5813,11.5906,4800.0
2013-12-17 15:15:00,12.49,12.49,12.48,12.48,6400.0,11.5999,11.5999,11.5906,11.5906,6400.0
2013-12-17 15:20:00,12.49,12.49,12.49,12.49,11200.0,11.5999,11.5999,11.5999,11.5999,11200.0
2013-12-17 15:25:00,12.49,12.49,12.49,12.49,0.0,11.5999,11.5999,11.5999,11.5999,0.0
2013-12-17 15:30:00,12.48,12.48,12.47,12.48,11200.0,11.5906,11.5906,11.5813,11.5906,11200.0
2013-12-17 15:35:00,12.47,12.47,12.46,12.46,9600.0,11.5813,11.5813,11.5721,11.5721,9600.0
2013-12-17 15:40:00,12.46,12.46,12.45,12.45,10400.0,11.5721,11.5721,11.5628,11.5628,10400.0
2013-12-17 15:45:00,12.45,12.47,12.45,12.47,5600.0,11.5628,11.5813,11.5628,11.5813,5600.0
2013-12-17 15:50:00,12.46,12.46,12.45,12.46,12000.0,11.5721,11.5721,11.5628,11.5721,12000.0
2013-12-17 15:55:00,12.46,12.46,12.44,12.44,44000.0,11.5721,11.5721,11.5535,11.5535,44000.0
2013-12-18 09:30:00,12.51,12.54,12.51,12.52,164000.0,11.6185,11.6464,11.6185,11.6278,164000.0
2013-12-18 09:35:00,12.52,12.56,12.52,12.56,76000.0,11.6278,11.6649,11.6278,11.6649,76000.0
2013-12-18 09:40:00,12.56,12.57,12.56,12.56,27200.0,11.6649,11.6742,11.6649,11.6649,27200.0
2013-12-18 09:45:00,12.55,12.58,12.54,12.58,112800.0,11.6556,11.6835,11.6464,11.6835,112800.0
2013-12-18 09:50:00,12.57,12.59,12.54,12.54,40000.0,11.6742,11.6928,11.6464,11.6464,40000.0
2013-12-18 09:55:00,12.55,12.57,12.55,12.57,8000.0,11.6556,11.6742,11.6556,11.6742,8000.0
2013-12-18 10:00:00,12.55,12.58,12.55,12.56,7200.0,11.6556,11.6835,11.6556,11.6649,7200.0
2013-12-18 10:05:00,12.56,12.57,12.55,12.57,4000.0,11.6649,11.6742,11.6556,11.6742,4000.0
2013-12-18 10:10:00,12.59,12.59,12.58,12.59,58400.0,11.6928,11.6928,11.6835,11.6928,58400.0
2013-12-18 10:15:00,12.59,12.59,12.57,12.58,27200.0,11.6928,11.6928,11.6742,11.6835,27200.0
2013-12-18 10:20:00,12.58,12.58,12.56,12.57,54400.0,11.6835,11.6835,11.6649,11.6742,54400.0
2013-12-18 10:25:00,12.57,12.57,12.57,12.57,800.0,11.6742,11.6742,11.6742,11.6742,800.0
2013-12-18 10:30:00,12.56,12.58,12.56,12.58,23200.0,11.6649,11.6835,11.6649,11.6835,23200.0
2013-12-18 10:35:00,12.58,12.59,12.58,12.58,27200.0,11.6835,11.6928,11.6835,11.6835,27200.0
2013-12-18 10:40:00,12.57,12.57,12.57,12.57,4000.0,11.6742,11.6742,11.6742,11.6742,4000.0
2013-12-18 10:45:00,12.55,12.56,12.54,12.54,4000.0,11.6556,11.6649,11.6464,11.6464,4000.0
2013-12-18 10:50:00,12.52,12.53,12.5,12.5,17600.0,11.6278,11.6371,11.6092,11.6092,17600.0
2013-12-18 10:55:00,12.5,12.5,12.5,12.5,0.0,11.6092,11.6092,11.6092,11.6092,0.0
2013-12-18 11:00:00,12.55,12.55,12.55,12.55,4000.0,11.6556,11.6556,11.6556,11.6556,4000.0
2013-12-18 11:05:00,12.55,12.55,12.55,12.55,0.0,11.6556,11.6556,11.6556,11.6556,0.0
2013-12-18 11:10:00,12.54,12.54,12.54,12.54,1600.0,11.6464,11.6464,11.6464,11.6464,1600.0
2013-12-18 11:15:00,12.55,12.55,12.55,12.55,8800.0,11.6556,11.6556,11.6556,11.6556,8800.0
2013-12-18 11:20:00,12.55,12.55,12.54,12.55,4000.0,11.6556,11.6556,11.6464,11.6556,4000.0
2013-12-18 11:25:00,12.55,12.55,12.54,12.54,7200.0,11.6556,11.6556,11.6464,11.6464,7200.0
2013-12-18 11:30:00,12.53,12.54,12.53,12.53,3200.0,11.6371,11.6464,11.6371,11.6371,3200.0
2013-12-18 11:35:00,12.52,12.52,12.52,12.52,9600.0,11.6278,11.6278,11.6278,11.6278,9600.0
2013-12-18 11:40:00,12.5,12.5,12.48,12.49,20800.0,11.6092,11.6092,11.5906,11.5999,20800.0
2013-12-18 11:45:00,12.49,12.49,12.48,12.48,2400.0,11.5999,11.5999,11.5906,11.5906,2400.0
2013-12-18 11:50:00,12.48,12.5,12.48,12.5,4800.0,11.5906,11.6092,11.5906,11.6092,4800.0
2013-12-18 11:55:00,12.49,12.49,12.49,12.49,2400.0,11.5999,11.5999,11.5999,11.5999,2400.0
2013-12-18 12:00:00,12.49,12.49,12.47,12.48,7200.0,11.5999,11.5999,11.5813,11.5906,7200.0
2013-12-18 12:05:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-18 12:10:00,12.49,12.5,12.49,12.5,4800.0,11.5999,11.6092,11.5999,11.6092,4800.0
2013-12-18 12:15:00,12.51,12.51,12.51,12.51,8800.0,11.6185,11.6185,11.6185,11.6185,8800.0
2013-12-18 12:20:00,12.51,12.51,12.5,12.5,3200.0,11.6185,11.6185,11.6092,11.6092,3200.0
2013-12-18 12:25:00,12.5,12.5,12.5,12.5,1600.0,11.6092,11.6092,11.6092,11.6092,1600.0
2013-12-18 12:30:00,12.51,12.51,12.51,12.51,8800.0,11.6185,11.6185,11.6185,11.6185,8800.0
2013-12-18 12:35:00,12.5,12.5,12.48,12.48,14400.0,11.6092,11.6092,11.5906,11.5906,14400.0
2013-12-18 12:40:00,12.48,12.48,12.48,12.48,0.0,11.5906,11.5906,11.5906,11.5906,0.0
2013-12-18 12:45:00,12.5,12.5,12.5,12.5,2400.0,11.6092,11.6092,11.6092,11.6092,2400.0
2013-12-18 12:50:00,12.5,12.5,12.5,12.5,1600.0,11.6092,11.6092,11.6092,11.6092,1600.0
2013-12-18 12:55:00,12.48,12.48,12.47,12.47,1600.0,11.5906,11.5906,11.5813,11.5813,1600.0
2013-12-18 13:00:00,12.46,12.46,12.44,12.44,7200.0,11.5721,11.5721,11.5535,11.5535,7200.0
2013-12-18 13:05:00,12.45,12.46,12.45,12.46,8800.0,11.5628,11.5721,11.5628,11.5721,8800.0
2013-12-18 13:10:00,12.44,12.45,12.39,12.4,18400.0,11.5535,11.5628,11.507,11.5163,18400.0
2013-12-18 13:15:00,12.39,12.42,12.39,12.41,18400.0,11.507,11.5349,11.507,11.5256,18400.0
2013-12-18 13:20:00,12.41,12.42,12.4,12.42,20000.0,11.5256,11.5349,11.5163,11.5349,20000.0
2013-12-18 13:25:00,12.43,12.43,12.42,12.43,18400.0,11.5442,11.5442,11.5349,11.5442,18400.0
2013-12-18 13:30:00,12.44,12.44,12.42,12.42,4000.0,11.5535,11.5535,11.5349,11.5349,4000.0
2013-12-18 13:35:00,12.41,12.44,12.41,12.44,7200.0,11.5256,11.5535,11.5256,11.5535,7200.0
2013-12-18 13:40:00,12.43,12.45,12.43,12.44,26400.0,11.5442,11.5628,11.5442,11.5535,26400.0
2013-12-18 13:45:00,12.45,12.45,12.45,12.45,16000.0,11.5628,11.5628,11.5628,11.5628,16000.0
2013-12-18 13:50:00,12.46,12.47,12.46,12.47,24800.0,11.5721,11.5813,11.5721,11.5813,24800.0
2013-12-18 13:55:00,12.47,12.57,12.47,12.53,30400.0,11.5813,11.6742,11.5813,11.6371,30400.0
2013-12-18 14:00:00,12.52,12.71,12.27,12.71,161600.0,11.6278,11.8042,11.3956,11.8042,161600.0
2013-12-18 14:05:00,12.71,12.87,12.7,12.78,377600.0,11.8042,11.9528,11.795,11.8693,377600.0
2013-12-18 14:10:00,12.8,12.82,12.7,12.72,197600.0,11.8878,11.9064,11.795,11.8135,197600.0
2013-12-18 14:15:00,12.72,12.76,12.71,12.76,104000.0,11.8135,11.8507,11.8042,11.8507,104000.0
2013-12-18 14:20:00,12.75,12.83,12.74,12.81,112800.0,11.8414,11.9157,11.8321,11.8971,112800.0
2013-12-18 14:25:00,12.81,12.83,12.76,12.77,47200.0,11.8971,11.9157,11.8507,11.86,47200.0
2013-12-18 14:30:00,12.8,12.84,12.78,12.84,91200.0,11.8878,11.925,11.8693,11.925,91200.0
2013-12-18 14:35:00,12.85,12.95,12.85,12.95,319200.0,11.9343,12.0271,11.9343,12.0271,319200.0
2013-12-18 14:40:00,12.94,12.94,12.86,12.9,270400.0,12.0179,12.0179,11.9436,11.9807,270400.0
2013-12-18 14:45:00,12.88,12.9,12.84,12.84,61600.0,11.9621,11.9807,11.925,11.925,61600.0
2013-12-18 14:50:00,12.84,12.86,12.84,12.85,88000.0,11.925,11.9436,11.925,11.9343,88000.0
2013-12-18 14:55:00,12.86,12.9,12.86,12.89,26400.0,11.9436,11.9807,11.9436,11.9714,26400.0
2013-12-18 15:00:00,12.89,12.9,12.86,12.86,36000.0,11.9714,11.9807,11.9436,11.9436,36000.0
2013-12-18 15:05:00,12.88,12.9,12.87,12.89,17600.0,11.9621,11.9807,11.9528,11.9714,17600.0
2013-12-18 15:10:00,12.88,12.97,12.88,12.97,68800.0,11.9621,12.0457,11.9621,12.0457,68800.0
2013-12-18 15:15:00,12.98,13.01,12.97,13.01,42400.0,12.055,12.0829,12.0457,12.0829,42400.0
2013-12-18 15:20:00,13.02,13.04,13.0,13.01,43200.0,12.0922,12.1107,12.0736,12.0829,43200.0
2013-12-18 15:25:00,13.01,13.01,12.96,12.98,45600.0,12.0829,12.0829,12.0364,12.055,45600.0
2013-12-18 15:30:00,12.99,12.99,12.96,12.98,122400.0,12.0643,12.0643,12.0364,12.055,122400.0
2013-12-18 15:35:00,12.97,13.08,12.97,13.08,100000.0,12.0457,12.1479,12.0457,12.1479,100000.0
2013-12-18 15:40:00,13.08,13.1,13.07,13.08,70400.0,12.1479,12.1664,12.1386,12.1479,70400.0
2013-12-18 15:45:00,13.09,13.1,13.02,13.02,202400.0,12.1572,12.1664,12.0922,12.0922,202400.0
2013-12-18 15:50:00,13.02,13.06,13.02,13.05,84000.0,12.0922,12.1293,12.0922,12.12,84000.0
2013-12-18 15:55:00,13.04,13.14,13.04,13.13,112000.0,12.1107,12.2036,12.1107,12.1943,112000.0
2013-12-19 09:30:00,13.06,13.11,13.04,13.11,108000.0,12.1293,12.1757,12.1107,12.1757,108000.0
2013-12-19 09:35:00,13.11,13.13,13.08,13.1,55200.0,12.1757,12.1943,12.1479,12.1664,55200.0
2013-12-19 09:40:00,13.1,13.1,13.06,13.1,35200.0,12.1664,12.1664,12.1293,12.1664,35200.0
2013-12-19 09:45:00,13.08,13.12,13.07,13.07,28800.0,12.1479,12.185,12.1386,12.1386,28800.0
2013-12-19 09:50:00,13.08,13.08,13.06,13.07,17600.0,12.1479,12.1479,12.1293,12.1386,17600.0
2013-12-19 09:55:00,13.06,13.09,13.06,13.09,51200.0,12.1293,12.1572,12.1293,12.1572,51200.0
2013-12-19 10:00:00,13.08,13.1,13.04,13.08,38400.0,12.1479,12.1664,12.1107,12.1479,38400.0
2013-12-19 10:05:00,13.07,13.07,13.06,13.06,11200.0,12.1386,12.1386,12.1293,12.1293,11200.0
2013-12-19 10:10:00,13.06,13.06,13.02,13.03,47200.0,12.1293,12.1293,12.0922,12.1014,47200.0
2013-12-19 10:15:00,13.02,13.05,13.02,13.05,20800.0,12.0922,12.12,12.0922,12.12,20800.0
2013-12-19 10:20:00,13.04,13.06,13.04,13.06,68800.0,12.1107,12.1293,12.1107,12.1293,68800.0
2013-12-19 10:25:00,13.07,13.08,13.07,13.07,7200.0,12.1386,12.1479,12.1386,12.1386,7200.0
2013-12-19 10:30:00,13.08,13.08,13.06,13.07,63200.0,12.1479,12.1479,12.1293,12.1386,63200.0
2013-12-19 10:35:00,13.08,13.08,13.06,13.06,7200.0,12.1479,12.1479,12.1293,12.1293,7200.0
2013-12-19 10:40:00,13.07,13.09,13.05,13.09,23200.0,12.1386,12.1572,12.12,12.1572,23200.0
2013-12-19 10:45:00,13.09,13.1,13.09,13.09,8800.0,12.1572,12.1664,12.1572,12.1572,8800.0
2013-12-19 10:50:00,13.1,13.11,13.1,13.1,14400.0,12.1664,12.1757,12.1664,12.1664,14400.0
2013-12-19 10:55:00,13.09,13.1,13.09,13.1,4800.0,12.1572,12.1664,12.1572,12.1664,4800.0
2013-12-19 11:00:00,13.09,13.09,13.09,13.09,800.0,12.1572,12.1572,12.1572,12.1572,800.0
2013-12-19 11:05:00,13.1,13.1,13.1,13.1,800.0,12.1664,12.1664,12.1664,12.1664,800.0
2013-12-19 11:10:00,13.09,13.09,13.09,13.09,3200.0,12.1572,12.1572,12.1572,12.1572,3200.0
2013-12-19 11:15:00,13.09,13.09,13.08,13.08,8800.0,12.1572,12.1572,12.1479,12.1479,8800.0
2013-12-19 11:20:00,13.07,13.09,13.06,13.09,8800.0,12.1386,12.1572,12.1293,12.1572,8800.0
2013-12-19 11:25:00,13.06,13.09,13.06,13.09,24800.0,12.1293,12.1572,12.1293,12.1572,24800.0
2013-12-19 11:30:00,13.1,13.11,13.1,13.1,28000.0,12.1664,12.1757,12.1664,12.1664,28000.0
2013-12-19 11:35:00,13.11,13.11,13.11,13.11,4000.0,12.1757,12.1757,12.1757,12.1757,4000.0
2013-12-19 11:40:00,13.11,13.11,13.09,13.09,16000.0,12.1757,12.1757,12.1572,12.1572,16000.0
2013-12-19 11:45:00,13.1,13.11,13.09,13.1,24800.0,12.1664,12.1757,12.1572,12.1664,24800.0
2013-12-19 11:50:00,13.1,13.1,13.1,13.1,800.0,12.1664,12.1664,12.1664,12.1664,800.0
2013-12-19 11:55:00,13.12,13.13,13.12,13.13,22400.0,12.185,12.1943,12.185,12.1943,22400.0
2013-12-19 12:00:00,13.11,13.11,13.09,13.09,12800.0,12.1757,12.1757,12.1572,12.1572,12800.0
2013-12-19 12:05:00,13.1,13.11,13.1,13.11,3200.0,12.1664,12.1757,12.1664,12.1757,3200.0
2013-12-19 12:10:00,13.12,13.12,13.1,13.11,23200.0,12.185,12.185,12.1664,12.1757,23200.0
2013-12-19 12:15:00,13.11,13.13,13.11,13.13,15200.0,12.1757,12.1943,12.1757,12.1943,15200.0
2013-12-19 12:20:00,13.13,13.14,13.13,13.14,99200.0,12.1943,12.2036,12.1943,12.2036,99200.0
2013-12-19 12:25:00,13.14,13.15,13.13,13.13,15200.0,12.2036,12.2129,12.1943,12.1943,15200.0
2013-12-19 12:30:00,13.13,13.13,13.12,13.13,20800.0,12.1943,12.1943,12.185,12.1943,20800.0
2013-12-19 12:35:00,13.13,13.13,13.12,13.12,5600.0,12.1943,12.1943,12.185,12.185,5600.0
2013-12-19 12:40:00,13.12,13.14,13.12,13.13,18400.0,12.185,12.2036,12.185,12.1943,18400.0
2013-12-19 12:45:00,13.14,13.14,13.13,13.13,9600.0,12.2036,12.2036,12.1943,12.1943,9600.0
2013-12-19 12:50:00,13.13,13.14,13.13,13.14,8000.0,12.1943,12.2036,12.1943,12.2036,8000.0
2013-12-19 12:55:00,13.14,13.15,13.14,13.14,5600.0,12.2036,12.2129,12.2036,12.2036,5600.0
2013-12-19 13:00:00,13.13,13.13,13.13,13.13,1600.0,12.1943,12.1943,12.1943,12.1943,1600.0
2013-12-19 13:05:00,13.12,13.15,13.12,13.15,30400.0,12.185,12.2129,12.185,12.2129,30400.0
2013-12-19 13:10:00,13.17,13.17,13.15,13.15,5600.0,12.2315,12.2315,12.2129,12.2129,5600.0
2013-12-19 13:15:00,13.15,13.19,13.15,13.19,87200.0,12.2129,12.25,12.2129,12.25,87200.0
2013-12-19 13:20:00,13.19,13.19,13.18,13.19,13600.0,12.25,12.25,12.2407,12.25,13600.0
2013-12-19 13:25:00,13.19,13.19,13.19,13.19,1600.0,12.25,12.25,12.25,12.25,1600.0
2013-12-19 13:30:00,13.18,13.18,13.17,13.17,2400.0,12.2407,12.2407,12.2315,12.2315,2400.0
2013-12-19 13:35:00,13.18,13.18,13.18,13.18,800.0,12.2407,12.2407,12.2407,12.2407,800.0
2013-12-19 13:40:00,13.17,13.18,13.17,13.18,11200.0,12.2315,12.2407,12.2315,12.2407,11200.0
2013-12-19 13:45:00,13.17,13.17,13.13,13.14,59200.0,12.2315,12.2315,12.1943,12.2036,59200.0
2013-12-19 13:50:00,13.13,13.16,13.13,13.16,32000.0,12.1943,12.2222,12.1943,12.2222,32000.0
2013-12-19 13:55:00,13.15,13.16,13.15,13.15,4800.0,12.2129,12.2222,12.2129,12.2129,4800.0
2013-12-19 14:00:00,13.16,13.16,13.15,13.15,5600.0,12.2222,12.2222,12.2129,12.2129,5600.0
2013-12-19 14:05:00,13.15,13.16,13.15,13.16,4000.0,12.2129,12.2222,12.2129,12.2222,4000.0
2013-12-19 14:10:00,13.16,13.16,13.15,13.15,23200.0,12.2222,12.2222,12.2129,12.2129,23200.0
2013-12-19 14:15:00,13.15,13.15,13.14,13.15,5600.0,12.2129,12.2129,12.2036,12.2129,5600.0
2013-12-19 14:20:00,13.14,13.14,13.12,13.12,24000.0,12.2036,12.2036,12.185,12.185,24000.0
2013-12-19 14:25:00,13.12,13.13,13.12,13.12,4000.0,12.185,12.1943,12.185,12.185,4000.0
2013-12-19 14:30:00,13.12,13.12,13.12,13.12,1600.0,12.185,12.185,12.185,12.185,1600.0
2013-12-19 14:35:00,13.13,13.13,13.12,13.12,3200.0,12.1943,12.1943,12.185,12.185,3200.0
2013-12-19 14:40:00,13.13,13.14,13.13,13.13,2400.0,12.1943,12.2036,12.1943,12.1943,2400.0
2013-12-19 14:45:00,13.13,13.13,13.13,13.13,12800.0,12.1943,12.1943,12.1943,12.1943,12800.0
2013-12-19 14:50:00,13.13,13.13,13.13,13.13,1600.0,12.1943,12.1943,12.1943,12.1943,1600.0
2013-12-19 14:55:00,13.13,13.15,13.13,13.15,44000.0,12.1943,12.2129,12.1943,12.2129,44000.0
2013-12-19 15:00:00,13.14,13.18,13.14,13.17,21600.0,12.2036,12.2407,12.2036,12.2315,21600.0
2013-12-19 15:05:00,13.17,13.17,13.15,13.15,21600.0,12.2315,12.2315,12.2129,12.2129,21600.0
2013-12-19 15:10:00,13.15,13.15,13.15,13.15,9600.0,12.2129,12.2129,12.2129,12.2129,9600.0
2013-12-19 15:15:00,13.14,13.16,13.14,13.16,7200.0,12.2036,12.2222,12.2036,12.2222,7200.0
2013-12-19 15:20:00,13.16,13.16,13.16,13.16,5600.0,12.2222,12.2222,12.2222,12.2222,5600.0
2013-12-19 15:25:00,13.15,13.15,13.15,13.15,5600.0,12.2129,12.2129,12.2129,12.2129,5600.0
2013-12-19 15:30:00,13.12,13.13,13.12,13.12,12800.0,12.185,12.1943,12.185,12.185,12800.0
2013-12-19 15:35:00,13.13,13.16,13.13,13.16,67200.0,12.1943,12.2222,12.1943,12.2222,67200.0
2013-12-19 15:40:00,13.16,13.17,13.15,13.15,38400.0,12.2222,12.2315,12.2129,12.2129,38400.0
2013-12-19 15:45:00,13.15,13.15,13.12,13.12,15200.0,12.2129,12.2129,12.185,12.185,15200.0
2013-12-19 15:50:00,13.13,13.13,13.11,13.11,16000.0,12.1943,12.1943,12.1757,12.1757,16000.0
2013-12-19 15:55:00,13.11,13.17,13.11,13.15,88800.0,12.1757,12.2315,12.1757,12.2129,88800.0
2013-12-20 09:30:00,13.2,13.29,13.2,13.29,72800.0,12.2593,12.3429,12.2593,12.3429,72800.0
2013-12-20 09:35:00,13.29,13.3,13.28,13.3,192800.0,12.3429,12.3522,12.3336,12.3522,192800.0
2013-12-20 09:40:00,13.28,13.31,13.27,13.31,16000.0,12.3336,12.3615,12.3243,12.3615,16000.0
2013-12-20 09:45:00,13.33,13.34,13.31,13.31,31200.0,12.3801,12.3893,12.3615,12.3615,31200.0
2013-12-20 09:50:00,13.32,13.33,13.31,13.32,30400.0,12.3708,12.3801,12.3615,12.3708,30400.0
2013-12-20 09:55:00,13.32,13.33,13.32,13.32,10400.0,12.3708,12.3801,12.3708,12.3708,10400.0
2013-12-20 10:00:00,13.32,13.32,13.28,13.28,13600.0,12.3708,12.3708,12.3336,12.3336,13600.0
2013-12-20 10:05:00,13.28,13.31,13.28,13.31,54400.0,12.3336,12.3615,12.3336,12.3615,54400.0
2013-12-20 10:10:00,13.3,13.3,13.3,13.3,1600.0,12.3522,12.3522,12.3522,12.3522,1600.0
2013-12-20 10:15:00,13.31,13.31,13.3,13.3,16000.0,12.3615,12.3615,12.3522,12.3522,16000.0
2013-12-20 10:20:00,13.3,13.3,13.29,13.29,70400.0,12.3522,12.3522,12.3429,12.3429,70400.0
2013-12-20 10:25:00,13.29,13.29,13.27,13.28,17600.0,12.3429,12.3429,12.3243,12.3336,17600.0
2013-12-20 10:30:00,13.31,13.31,13.31,13.31,16800.0,12.3615,12.3615,12.3615,12.3615,16800.0
2013-12-20 10:35:00,13.31,13.33,13.31,13.32,7200.0,12.3615,12.3801,12.3615,12.3708,7200.0
2013-12-20 10:40:00,13.32,13.32,13.32,13.32,1600.0,12.3708,12.3708,12.3708,12.3708,1600.0
2013-12-20 10:45:00,13.31,13.33,13.31,13.33,18400.0,12.3615,12.3801,12.3615,12.3801,18400.0
2013-12-20 10:50:00,13.33,13.34,13.33,13.33,6400.0,12.3801,12.3893,12.3801,12.3801,6400.0
2013-12-20 10:55:00,13.32,13.33,13.31,13.31,12000.0,12.3708,12.3801,12.3615,12.3615,12000.0
2013-12-20 11:00:00,13.31,13.31,13.3,13.31,50400.0,12.3615,12.3615,12.3522,12.3615,50400.0
2013-12-20 11:05:00,13.31,13.33,13.31,13.33,5600.0,12.3615,12.3801,12.3615,12.3801,5600.0
2013-12-20 11:10:00,13.32,13.33,13.32,13.33,12800.0,12.3708,12.3801,12.3708,12.3801,12800.0
2013-12-20 11:15:00,13.33,13.33,13.33,13.33,9600.0,12.3801,12.3801,12.3801,12.3801,9600.0
2013-12-20 11:20:00,13.33,13.35,13.33,13.34,146400.0,12.3801,12.3986,12.3801,12.3893,146400.0
2013-12-20 11:25:00,13.34,13.35,13.33,13.33,32800.0,12.3893,12.3986,12.3801,12.3801,32800.0
2013-12-20 11:30:00,13.33,13.35,13.33,13.35,4800.0,12.3801,12.3986,12.3801,12.3986,4800.0
2013-12-20 11:35:00,13.35,13.35,13.35,13.35,3200.0,12.3986,12.3986,12.3986,12.3986,3200.0
2013-12-20 11:40:00,13.36,13.36,13.35,13.35,2400.0,12.4079,12.4079,12.3986,12.3986,2400.0
2013-12-20 11:45:00,13.35,13.35,13.35,13.35,1600.0,12.3986,12.3986,12.3986,12.3986,1600.0
2013-12-20 11:50:00,13.38,13.39,13.38,13.38,20000.0,12.4265,12.4358,12.4265,12.4265,20000.0
2013-12-20 11:55:00,13.37,13.38,13.36,13.38,64800.0,12.4172,12.4265,12.4079,12.4265,64800.0
2013-12-20 12:00:00,13.37,13.37,13.36,13.37,16000.0,12.4172,12.4172,12.4079,12.4172,16000.0
2013-12-20 12:05:00,13.36,13.37,13.36,13.36,60000.0,12.4079,12.4172,12.4079,12.4079,60000.0
2013-12-20 12:10:00,13.35,13.36,13.35,13.36,8800.0,12.3986,12.4079,12.3986,12.4079,8800.0
2013-12-20 12:15:00,13.36,13.38,13.36,13.38,1600.0,12.4079,12.4265,12.4079,12.4265,1600.0
2013-12-20 12:20:00,13.38,13.38,13.38,13.38,11200.0,12.4265,12.4265,12.4265,12.4265,11200.0
2013-12-20 12:25:00,13.38,13.4,13.38,13.38,13600.0,12.4265,12.4451,12.4265,12.4265,13600.0
2013-12-20 12:30:00,13.39,13.39,13.39,13.39,800.0,12.4358,12.4358,12.4358,12.4358,800.0
2013-12-20 12:35:00,13.39,13.39,13.39,13.39,6400.0,12.4358,12.4358,12.4358,12.4358,6400.0
2013-12-20 12:40:00,13.38,13.39,13.38,13.39,17600.0,12.4265,12.4358,12.4265,12.4358,17600.0
2013-12-20 12:45:00,13.39,13.39,13.38,13.39,18400.0,12.4358,12.4358,12.4265,12.4358,18400.0
2013-12-20 12:50:00,13.4,13.4,13.39,13.4,15200.0,12.4451,12.4451,12.4358,12.4451,15200.0
2013-12-20 12:55:00,13.4,13.4,13.37,13.37,37600.0,12.4451,12.4451,12.4172,12.4172,37600.0
2013-12-20 13:00:00,13.38,13.39,13.38,13.38,6400.0,12.4265,12.4358,12.4265,12.4265,6400.0
2013-12-20 13:05:00,13.38,13.38,13.38,13.38,16000.0,12.4265,12.4265,12.4265,12.4265,16000.0
2013-12-20 13:10:00,13.38,13.38,13.37,13.38,11200.0,12.4265,12.4265,12.4172,12.4265,11200.0
2013-12-20 13:15:00,13.37,13.38,13.37,13.38,38400.0,12.4172,12.4265,12.4172,12.4265,38400.0
2013-12-20 13:20:00,13.38,13.39,13.38,13.39,8000.0,12.4265,12.4358,12.4265,12.4358,8000.0
2013-12-20 13:25:00,13.38,13.38,13.38,13.38,800.0,12.4265,12.4265,12.4265,12.4265,800.0
2013-12-20 13:30:00,13.38,13.38,13.37,13.37,4000.0,12.4265,12.4265,12.4172,12.4172,4000.0
2013-12-20 13:35:00,13.38,13.38,13.37,13.38,10400.0,12.4265,12.4265,12.4172,12.4265,10400.0
2013-12-20 13:40:00,13.38,13.38,13.38,13.38,800.0,12.4265,12.4265,12.4265,12.4265,800.0
2013-12-20 13:45:00,13.37,13.39,13.37,13.39,7200.0,12.4172,12.4358,12.4172,12.4358,7200.0
2013-12-20 13:50:00,13.39,13.39,13.39,13.39,4000.0,12.4358,12.4358,12.4358,12.4358,4000.0
2013-12-20 13:55:00,13.41,13.41,13.4,13.4,2400.0,12.4544,12.4544,12.4451,12.4451,2400.0
2013-12-20 14:00:00,13.41,13.41,13.39,13.39,135200.0,12.4544,12.4544,12.4358,12.4358,135200.0
2013-12-20 14:05:00,13.4,13.41,13.4,13.41,12800.0,12.4451,12.4544,12.4451,12.4544,12800.0
2013-12-20 14:10:00,13.41,13.41,13.41,13.41,800.0,12.4544,12.4544,12.4544,12.4544,800.0
2013-12-20 14:15:00,13.42,13.42,13.41,13.42,19200.0,12.4636,12.4636,12.4544,12.4636,19200.0
2013-12-20 14:20:00,13.42,13.42,13.42,13.42,0.0,12.4636,12.4636,12.4636,12.4636,0.0
2013-12-20 14:25:00,13.41,13.41,13.41,13.41,2400.0,12.4544,12.4544,12.4544,12.4544,2400.0
2013-12-20 14:30:00,13.41,13.41,13.39,13.4,36000.0,12.4544,12.4544,12.4358,12.4451,36000.0
2013-12-20 14:35:00,13.4,13.4,13.39,13.4,29600.0,12.4451,12.4451,12.4358,12.4451,29600.0
2013-12-20 14:40:00,13.4,13.4,13.4,13.4,4000.0,12.4451,12.4451,12.4451,12.4451,4000.0
2013-12-20 14:45:00,13.41,13.41,13.41,13.41,9600.0,12.4544,12.4544,12.4544,12.4544,9600.0
2013-12-20 14:50:00,13.41,13.41,13.39,13.39,9600.0,12.4544,12.4544,12.4358,12.4358,9600.0
2013-12-20 14:55:00,13.4,13.4,13.4,13.4,800.0,12.4451,12.4451,12.4451,12.4451,800.0
2013-12-20 15:00:00,13.39,13.4,13.37,13.37,18400.0,12.4358,12.4451,12.4172,12.4172,18400.0
2013-12-20 15:05:00,13.37,13.38,13.37,13.37,4800.0,12.4172,12.4265,12.4172,12.4172,4800.0
2013-12-20 15:10:00,13.37,13.39,13.37,13.39,32000.0,12.4172,12.4358,12.4172,12.4358,32000.0
2013-12-20 15:15:00,13.38,13.38,13.38,13.38,8000.0,12.4265,12.4265,12.4265,12.4265,8000.0
2013-12-20 15:20:00,13.38,13.38,13.36,13.36,20800.0,12.4265,12.4265,12.4079,12.4079,20800.0
2013-12-20 15:25:00,13.36,13.36,13.33,13.33,34400.0,12.4079,12.4079,12.3801,12.3801,34400.0
2013-12-20 15:30:00,13.33,13.36,13.33,13.36,44800.0,12.3801,12.4079,12.3801,12.4079,44800.0
2013-12-20 15:35:00,13.34,13.35,13.33,13.35,47200.0,12.3893,12.3986,12.3801,12.3986,47200.0
2013-12-20 15:40:00,13.35,13.37,13.33,13.33,20800.0,12.3986,12.4172,12.3801,12.3801,20800.0
2013-12-20 15:45:00,13.32,13.33,13.31,13.32,44800.0,12.3708,12.3801,12.3615,12.3708,44800.0
2013-12-20 15:50:00,13.32,13.33,13.31,13.31,51200.0,12.3708,12.3801,12.3615,12.3615,51200.0
2013-12-20 15:55:00,13.31,13.32,13.28,13.3,102400.0,12.3615,12.3708,12.3336,12.3522,102400.0
2013-12-23 09:30:00,13.43,13.46,13.42,13.43,187200.0,12.4729,12.5008,12.4636,12.4729,187200.0
2013-12-23 09:35:00,13.43,13.46,13.42,13.46,131200.0,12.4729,12.5008,12.4636,12.5008,131200.0
2013-12-23 09:40:00,13.46,13.47,13.46,13.47,39200.0,12.5008,12.5101,12.5008,12.5101,39200.0
2013-12-23 09:45:00,13.47,13.47,13.43,13.43,42400.0,12.5101,12.5101,12.4729,12.4729,42400.0
2013-12-23 09:50:00,13.43,13.43,13.41,13.42,23200.0,12.4729,12.4729,12.4544,12.4636,23200.0
2013-12-23 09:55:00,13.42,13.42,13.4,13.4,37600.0,12.4636,12.4636,12.4451,12.4451,37600.0
2013-12-23 10:00:00,13.4,13.42,13.38,13.4,65600.0,12.4451,12.4636,12.4265,12.4451,65600.0
2013-12-23 10:05:00,13.41,13.41,13.41,13.41,2400.0,12.4544,12.4544,12.4544,12.4544,2400.0
2013-12-23 10:10:00,13.42,13.43,13.42,13.43,1600.0,12.4636,12.4729,12.4636,12.4729,1600.0
2013-12-23 10:15:00,13.42,13.43,13.41,13.41,28000.0,12.4636,12.4729,12.4544,12.4544,28000.0
2013-12-23 10:20:00,13.41,13.41,13.41,13.41,800.0,12.4544,12.4544,12.4544,12.4544,800.0
2013-12-23 10:25:00,13.43,13.44,13.42,13.43,56000.0,12.4729,12.4822,12.4636,12.4729,56000.0
2013-12-23 10:30:00,13.43,13.43,13.42,13.42,10400.0,12.4729,12.4729,12.4636,12.4636,10400.0
2013-12-23 10:35:00,13.42,13.42,13.39,13.41,22400.0,12.4636,12.4636,12.4358,12.4544,22400.0
2013-12-23 10:40:00,13.42,13.44,13.4,13.44,8000.0,12.4636,12.4822,12.4451,12.4822,8000.0
2013-12-23 10:45:00,13.45,13.45,13.43,13.43,20800.0,12.4915,12.4915,12.4729,12.4729,20800.0
2013-12-23 10:50:00,13.43,13.44,13.43,13.44,1600.0,12.4729,12.4822,12.4729,12.4822,1600.0
2013-12-23 10:55:00,13.44,13.44,13.44,13.44,30400.0,12.4822,12.4822,12.4822,12.4822,30400.0
2013-12-23 11:00:00,13.43,13.45,13.43,13.44,8000.0,12.4729,12.4915,12.4729,12.4822,8000.0
2013-12-23 11:05:00,13.45,13.45,13.44,13.44,19200.0,12.4915,12.4915,12.4822,12.4822,19200.0
2013-12-23 11:10:00,13.44,13.44,13.43,13.43,2400.0,12.4822,12.4822,12.4729,12.4729,2400.0
2013-12-23 11:15:00,13.45,13.45,13.44,13.44,1600.0,12.4915,12.4915,12.4822,12.4822,1600.0
2013-12-23 11:20:00,13.45,13.45,13.44,13.44,2400.0,12.4915,12.4915,12.4822,12.4822,2400.0
2013-12-23 11:25:00,13.44,13.44,13.44,13.44,1600.0,12.4822,12.4822,12.4822,12.4822,1600.0
2013-12-23 11:30:00,13.45,13.46,13.45,13.46,12000.0,12.4915,12.5008,12.4915,12.5008,12000.0
2013-12-23 11:35:00,13.46,13.46,13.45,13.46,12000.0,12.5008,12.5008,12.4915,12.5008,12000.0
2013-12-23 11:40:00,13.46,13.47,13.46,13.46,8000.0,12.5008,12.5101,12.5008,12.5008,8000.0
2013-12-23 11:45:00,13.46,13.46,13.44,13.45,8800.0,12.5008,12.5008,12.4822,12.4915,8800.0
2013-12-23 11:50:00,13.46,13.46,13.45,13.46,10400.0,12.5008,12.5008,12.4915,12.5008,10400.0
2013-12-23 11:55:00,13.46,13.46,13.46,13.46,11200.0,12.5008,12.5008,12.5008,12.5008,11200.0
2013-12-23 12:00:00,13.46,13.46,13.46,13.46,2400.0,12.5008,12.5008,12.5008,12.5008,2400.0
2013-12-23 12:05:00,13.46,13.46,13.46,13.46,2400.0,12.5008,12.5008,12.5008,12.5008,2400.0
2013-12-23 12:10:00,13.47,13.47,13.46,13.46,10400.0,12.5101,12.5101,12.5008,12.5008,10400.0
2013-12-23 12:15:00,13.47,13.49,13.47,13.48,26400.0,12.5101,12.5287,12.5101,12.5194,26400.0
2013-12-23 12:20:00,13.48,13.49,13.48,13.49,2400.0,12.5194,12.5287,12.5194,12.5287,2400.0
2013-12-23 12:25:00,13.49,13.49,13.48,13.49,23200.0,12.5287,12.5287,12.5194,12.5287,23200.0
2013-12-23 12:30:00,13.49,13.49,13.48,13.48,4800.0,12.5287,12.5287,12.5194,12.5194,4800.0
2013-12-23 12:35:00,13.48,13.48,13.48,13.48,8800.0,12.5194,12.5194,12.5194,12.5194,8800.0
2013-12-23 12:40:00,13.47,13.47,13.47,13.47,6400.0,12.5101,12.5101,12.5101,12.5101,6400.0
2013-12-23 12:45:00,13.48,13.48,13.47,13.47,1600.0,12.5194,12.5194,12.5101,12.5101,1600.0
2013-12-23 12:50:00,13.48,13.49,13.47,13.48,15200.0,12.5194,12.5287,12.5101,12.5194,15200.0
2013-12-23 12:55:00,13.47,13.47,13.46,13.46,12800.0,12.5101,12.5101,12.5008,12.5008,12800.0
2013-12-23 13:00:00,13.46,13.46,13.46,13.46,1600.0,12.5008,12.5008,12.5008,12.5008,1600.0
2013-12-23 13:05:00,13.46,13.46,13.46,13.46,7200.0,12.5008,12.5008,12.5008,12.5008,7200.0
2013-12-23 13:10:00,13.47,13.47,13.47,13.47,800.0,12.5101,12.5101,12.5101,12.5101,800.0
2013-12-23 13:15:00,13.46,13.46,13.46,13.46,800.0,12.5008,12.5008,12.5008,12.5008,800.0
2013-12-23 13:20:00,13.45,13.45,13.45,13.45,800.0,12.4915,12.4915,12.4915,12.4915,800.0
2013-12-23 13:25:00,13.45,13.45,13.45,13.45,0.0,12.4915,12.4915,12.4915,12.4915,0.0
2013-12-23 13:30:00,13.45,13.45,13.45,13.45,0.0,12.4915,12.4915,12.4915,12.4915,0.0
2013-12-23 13:35:00,13.47,13.47,13.45,13.45,8800.0,12.5101,12.5101,12.4915,12.4915,8800.0
2013-12-23 13:40:00,13.44,13.44,13.43,13.44,8000.0,12.4822,12.4822,12.4729,12.4822,8000.0
2013-12-23 13:45:00,13.43,13.43,13.41,13.42,7200.0,12.4729,12.4729,12.4544,12.4636,7200.0
2013-12-23 13:50:00,13.41,13.41,13.39,13.39,16000.0,12.4544,12.4544,12.4358,12.4358,16000.0
2013-12-23 13:55:00,13.4,13.43,13.39,13.42,19200.0,12.4451,12.4729,12.4358,12.4636,19200.0
2013-12-23 14:00:00,13.42,13.43,13.42,13.43,4800.0,12.4636,12.4729,12.4636,12.4729,4800.0
2013-12-23 14:05:00,13.42,13.42,13.41,13.42,7200.0,12.4636,12.4636,12.4544,12.4636,7200.0
2013-12-23 14:10:00,13.42,13.42,13.42,13.42,0.0,12.4636,12.4636,12.4636,12.4636,0.0
2013-12-23 14:15:00,13.42,13.44,13.42,13.43,24800.0,12.4636,12.4822,12.4636,12.4729,24800.0
2013-12-23 14:20:00,13.43,13.44,13.43,13.44,7200.0,12.4729,12.4822,12.4729,12.4822,7200.0
2013-12-23 14:25:00,13.44,13.44,13.44,13.44,0.0,12.4822,12.4822,12.4822,12.4822,0.0
2013-12-23 14:30:00,13.43,13.43,13.43,13.43,800.0,12.4729,12.4729,12.4729,12.4729,800.0
2013-12-23 14:35:00,13.43,13.44,13.43,13.44,2400.0,12.4729,12.4822,12.4729,12.4822,2400.0
2013-12-23 14:40:00,13.43,13.43,13.43,13.43,4800.0,12.4729,12.4729,12.4729,12.4729,4800.0
2013-12-23 14:45:00,13.44,13.44,13.44,13.44,1600.0,12.4822,12.4822,12.4822,12.4822,1600.0
2013-12-23 14:50:00,13.43,13.43,13.43,13.43,1600.0,12.4729,12.4729,12.4729,12.4729,1600.0
2013-12-23 14:55:00,13.43,13.44,13.43,13.43,2400.0,12.4729,12.4822,12.4729,12.4729,2400.0
2013-12-23 15:00:00,13.43,13.43,13.43,13.43,800.0,12.4729,12.4729,12.4729,12.4729,800.0
2013-12-23 15:05:00,13.43,13.43,13.43,13.43,800.0,12.4729,12.4729,12.4729,12.4729,800.0
2013-12-23 15:10:00,13.43,13.43,13.43,13.43,80000.0,12.4729,12.4729,12.4729,12.4729,80000.0
2013-12-23 15:15:00,13.43,13.43,13.42,13.42,32800.0,12.4729,12.4729,12.4636,12.4636,32800.0
2013-12-23 15:20:00,13.44,13.44,13.43,13.43,60800.0,12.4822,12.4822,12.4729,12.4729,60800.0
2013-12-23 15:25:00,13.44,13.44,13.44,13.44,2400.0,12.4822,12.4822,12.4822,12.4822,2400.0
2013-12-23 15:30:00,13.44,13.45,13.44,13.45,24000.0,12.4822,12.4915,12.4822,12.4915,24000.0
2013-12-23 15:35:00,13.46,13.46,13.45,13.46,14400.0,12.5008,12.5008,12.4915,12.5008,14400.0
2013-12-23 15:40:00,13.46,13.46,13.45,13.46,11200.0,12.5008,12.5008,12.4915,12.5008,11200.0
2013-12-23 15:45:00,13.44,13.44,13.44,13.44,21600.0,12.4822,12.4822,12.4822,12.4822,21600.0
2013-12-23 15:50:00,13.44,13.45,13.42,13.44,44000.0,12.4822,12.4915,12.4636,12.4822,44000.0
2013-12-23 15:55:00,13.44,13.45,13.43,13.44,57600.0,12.4822,12.4915,12.4729,12.4822,57600.0
2013-12-24 09:30:00,13.45,13.49,13.45,13.49,206400.0,12.514,12.5512,12.514,12.5512,206400.0
2013-12-24 09:35:00,13.49,13.5,13.49,13.49,348000.0,12.5512,12.5605,12.5512,12.5512,348000.0
2013-12-24 09:40:00,13.49,13.5,13.48,13.5,19200.0,12.5512,12.5605,12.5419,12.5605,19200.0
2013-12-24 09:45:00,13.5,13.51,13.49,13.5,19200.0,12.5605,12.5698,12.5512,12.5605,19200.0
2013-12-24 09:50:00,13.5,13.5,13.49,13.49,16000.0,12.5605,12.5605,12.5512,12.5512,16000.0
2013-12-24 09:55:00,13.49,13.49,13.49,13.49,5600.0,12.5512,12.5512,12.5512,12.5512,5600.0
2013-12-24 10:00:00,13.49,13.49,13.49,13.49,5600.0,12.5512,12.5512,12.5512,12.5512,5600.0
2013-12-24 10:05:00,13.5,13.5,13.48,13.5,38400.0,12.5605,12.5605,12.5419,12.5605,38400.0
2013-12-24 10:10:00,13.49,13.49,13.49,13.49,9600.0,12.5512,12.5512,12.5512,12.5512,9600.0
2013-12-24 10:15:00,13.49,13.49,13.49,13.49,38400.0,12.5512,12.5512,12.5512,12.5512,38400.0
2013-12-24 10:20:00,13.49,13.5,13.49,13.49,13600.0,12.5512,12.5605,12.5512,12.5512,13600.0
2013-12-24 10:25:00,13.49,13.51,13.49,13.51,26400.0,12.5512,12.5698,12.5512,12.5698,26400.0
2013-12-24 10:30:00,13.51,13.51,13.5,13.51,43200.0,12.5698,12.5698,12.5605,12.5698,43200.0
2013-12-24 10:35:00,13.51,13.52,13.51,13.51,31200.0,12.5698,12.5791,12.5698,12.5698,31200.0
2013-12-24 10:40:00,13.51,13.51,13.51,13.51,4800.0,12.5698,12.5698,12.5698,12.5698,4800.0
2013-12-24 10:45:00,13.51,13.52,13.5,13.5,20000.0,12.5698,12.5791,12.5605,12.5605,20000.0
2013-12-24 10:50:00,13.49,13.5,13.49,13.5,26400.0,12.5512,12.5605,12.5512,12.5605,26400.0
2013-12-24 10:55:00,13.5,13.51,13.5,13.51,28000.0,12.5605,12.5698,12.5605,12.5698,28000.0
2013-12-24 11:00:00,13.51,13.51,13.51,13.51,11200.0,12.5698,12.5698,12.5698,12.5698,11200.0
2013-12-24 11:05:00,13.51,13.51,13.5,13.51,12000.0,12.5698,12.5698,12.5605,12.5698,12000.0
2013-12-24 11:10:00,13.51,13.51,13.51,13.51,8800.0,12.5698,12.5698,12.5698,12.5698,8800.0
2013-12-24 11:15:00,13.51,13.53,13.51,13.52,20000.0,12.5698,12.5884,12.5698,12.5791,20000.0
2013-12-24 11:20:00,13.52,13.53,13.52,13.52,12800.0,12.5791,12.5884,12.5791,12.5791,12800.0
2013-12-24 11:25:00,13.52,13.52,13.52,13.52,17600.0,12.5791,12.5791,12.5791,12.5791,17600.0
2013-12-24 11:30:00,13.52,13.54,13.52,13.54,14400.0,12.5791,12.5977,12.5791,12.5977,14400.0
2013-12-24 11:35:00,13.53,13.53,13.53,13.53,5600.0,12.5884,12.5884,12.5884,12.5884,5600.0
2013-12-24 11:40:00,13.53,13.53,13.52,13.53,20000.0,12.5884,12.5884,12.5791,12.5884,20000.0
2013-12-24 11:45:00,13.53,13.54,13.53,13.54,15200.0,12.5884,12.5977,12.5884,12.5977,15200.0
2013-12-24 11:50:00,13.53,13.53,13.53,13.53,23200.0,12.5884,12.5884,12.5884,12.5884,23200.0
2013-12-24 11:55:00,13.53,13.54,13.53,13.54,14400.0,12.5884,12.5977,12.5884,12.5977,14400.0
2013-12-24 12:00:00,13.54,13.54,13.53,13.54,8800.0,12.5977,12.5977,12.5884,12.5977,8800.0
2013-12-24 12:05:00,13.54,13.55,13.54,13.55,4800.0,12.5977,12.607,12.5977,12.607,4800.0
2013-12-24 12:10:00,13.55,13.55,13.54,13.54,13600.0,12.607,12.607,12.5977,12.5977,13600.0
2013-12-24 12:15:00,13.54,13.54,13.54,13.54,2400.0,12.5977,12.5977,12.5977,12.5977,2400.0
2013-12-24 12:20:00,13.55,13.55,13.54,13.54,29600.0,12.607,12.607,12.5977,12.5977,29600.0
2013-12-24 12:25:00,13.54,13.56,13.54,13.55,40000.0,12.5977,12.6163,12.5977,12.607,40000.0
2013-12-24 12:30:00,13.55,13.55,13.55,13.55,800.0,12.607,12.607,12.607,12.607,800.0
2013-12-24 12:35:00,13.55,13.55,13.55,13.55,16000.0,12.607,12.607,12.607,12.607,16000.0
2013-12-24 12:40:00,13.56,13.56,13.56,13.56,68800.0,12.6163,12.6163,12.6163,12.6163,68800.0
2013-12-24 12:45:00,13.56,13.57,13.56,13.56,96800.0,12.6163,12.6256,12.6163,12.6163,96800.0
2013-12-24 12:50:00,13.57,13.57,13.56,13.57,42400.0,12.6256,12.6256,12.6163,12.6256,42400.0
2013-12-24 12:55:00,13.56,13.58,13.56,13.56,276800.0,12.6163,12.6349,12.6163,12.6163,276800.0
2013-12-26 09:30:00,13.69,13.7,13.66,13.69,65600.0,12.7373,12.7466,12.7093,12.7373,65600.0
2013-12-26 09:35:00,13.69,13.72,13.68,13.68,35200.0,12.7373,12.7652,12.728,12.728,35200.0
2013-12-26 09:40:00,13.7,13.71,13.69,13.71,96000.0,12.7466,12.7559,12.7373,12.7559,96000.0
2013-12-26 09:45:00,13.71,13.71,13.69,13.69,25600.0,12.7559,12.7559,12.7373,12.7373,25600.0
2013-12-26 09:50:00,13.69,13.72,13.69,13.72,35200.0,12.7373,12.7652,12.7373,12.7652,35200.0
2013-12-26 09:55:00,13.72,13.73,13.72,13.73,73600.0,12.7652,12.7745,12.7652,12.7745,73600.0
2013-12-26 10:00:00,13.73,13.74,13.73,13.73,68000.0,12.7745,12.7838,12.7745,12.7745,68000.0
2013-12-26 10:05:00,13.74,13.74,13.7,13.7,14400.0,12.7838,12.7838,12.7466,12.7466,14400.0
2013-12-26 10:10:00,13.7,13.71,13.69,13.69,12000.0,12.7466,12.7559,12.7373,12.7373,12000.0
2013-12-26 10:15:00,13.7,13.71,13.7,13.71,3200.0,12.7466,12.7559,12.7466,12.7559,3200.0
2013-12-26 10:20:00,13.71,13.71,13.7,13.71,4000.0,12.7559,12.7559,12.7466,12.7559,4000.0
2013-12-26 10:25:00,13.71,13.72,13.71,13.72,29600.0,12.7559,12.7652,12.7559,12.7652,29600.0
2013-12-26 10:30:00,13.73,13.73,13.73,13.73,13600.0,12.7745,12.7745,12.7745,12.7745,13600.0
2013-12-26 10:35:00,13.73,13.73,13.73,13.73,2400.0,12.7745,12.7745,12.7745,12.7745,2400.0
2013-12-26 10:40:00,13.73,13.74,13.73,13.73,12000.0,12.7745,12.7838,12.7745,12.7745,12000.0
2013-12-26 10:45:00,13.73,13.74,13.72,13.72,24800.0,12.7745,12.7838,12.7652,12.7652,24800.0
2013-12-26 10:50:00,13.71,13.71,13.7,13.7,12000.0,12.7559,12.7559,12.7466,12.7466,12000.0
2013-12-26 10:55:00,13.69,13.71,13.69,13.71,20800.0,12.7373,12.7559,12.7373,12.7559,20800.0
2013-12-26 11:00:00,13.71,13.71,13.71,13.71,34400.0,12.7559,12.7559,12.7559,12.7559,34400.0
2013-12-26 11:05:00,13.71,13.71,13.7,13.7,16000.0,12.7559,12.7559,12.7466,12.7466,16000.0
2013-12-26 11:10:00,13.7,13.7,13.7,13.7,3200.0,12.7466,12.7466,12.7466,12.7466,3200.0
2013-12-26 11:15:00,13.7,13.7,13.69,13.7,10400.0,12.7466,12.7466,12.7373,12.7466,10400.0
2013-12-26 11:20:00,13.72,13.72,13.72,13.72,2400.0,12.7652,12.7652,12.7652,12.7652,2400.0
2013-12-26 11:25:00,13.72,13.72,13.72,13.72,2400.0,12.7652,12.7652,12.7652,12.7652,2400.0
2013-12-26 11:30:00,13.74,13.75,13.74,13.74,28800.0,12.7838,12.7931,12.7838,12.7838,28800.0
2013-12-26 11:35:00,13.75,13.75,13.73,13.74,18400.0,12.7931,12.7931,12.7745,12.7838,18400.0
2013-12-26 11:40:00,13.74,13.74,13.73,13.74,7200.0,12.7838,12.7838,12.7745,12.7838,7200.0
2013-12-26 11:45:00,13.74,13.74,13.74,13.74,4000.0,12.7838,12.7838,12.7838,12.7838,4000.0
2013-12-26 11:50:00,13.74,13.74,13.74,13.74,4800.0,12.7838,12.7838,12.7838,12.7838,4800.0
2013-12-26 11:55:00,13.74,13.74,13.74,13.74,10400.0,12.7838,12.7838,12.7838,12.7838,10400.0
2013-12-26 12:00:00,13.75,13.75,13.75,13.75,5600.0,12.7931,12.7931,12.7931,12.7931,5600.0
2013-12-26 12:05:00,13.75,13.75,13.75,13.75,8000.0,12.7931,12.7931,12.7931,12.7931,8000.0
2013-12-26 12:10:00,13.75,13.75,13.74,13.74,3200.0,12.7931,12.7931,12.7838,12.7838,3200.0
2013-12-26 12:15:00,13.75,13.75,13.74,13.74,4000.0,12.7931,12.7931,12.7838,12.7838,4000.0
2013-12-26 12:20:00,13.74,13.75,13.74,13.75,4800.0,12.7838,12.7931,12.7838,12.7931,4800.0
2013-12-26 12:25:00,13.75,13.76,13.75,13.76,8000.0,12.7931,12.8024,12.7931,12.8024,8000.0
2013-12-26 12:30:00,13.78,13.79,13.78,13.79,9600.0,12.821,12.8303,12.821,12.8303,9600.0
2013-12-26 12:35:00,13.79,13.79,13.77,13.79,59200.0,12.8303,12.8303,12.8117,12.8303,59200.0
2013-12-26 12:40:00,13.78,13.78,13.78,13.78,5600.0,12.821,12.821,12.821,12.821,5600.0
2013-12-26 12:45:00,13.79,13.8,13.79,13.79,28800.0,12.8303,12.8396,12.8303,12.8303,28800.0
2013-12-26 12:50:00,13.8,13.8,13.79,13.79,33600.0,12.8396,12.8396,12.8303,12.8303,33600.0
2013-12-26 12:55:00,13.79,13.79,13.79,13.79,3200.0,12.8303,12.8303,12.8303,12.8303,3200.0
2013-12-26 13:00:00,13.79,13.8,13.79,13.8,18400.0,12.8303,12.8396,12.8303,12.8396,18400.0
2013-12-26 13:05:00,13.8,13.8,13.79,13.8,7200.0,12.8396,12.8396,12.8303,12.8396,7200.0
2013-12-26 13:10:00,13.8,13.8,13.8,13.8,4800.0,12.8396,12.8396,12.8396,12.8396,4800.0
2013-12-26 13:15:00,13.79,13.8,13.79,13.8,5600.0,12.8303,12.8396,12.8303,12.8396,5600.0
2013-12-26 13:20:00,13.81,13.81,13.8,13.8,19200.0,12.8489,12.8489,12.8396,12.8396,19200.0
2013-12-26 13:25:00,13.8,13.81,13.8,13.81,4000.0,12.8396,12.8489,12.8396,12.8489,4000.0
2013-12-26 13:30:00,13.81,13.82,13.81,13.82,15200.0,12.8489,12.8582,12.8489,12.8582,15200.0
2013-12-26 13:35:00,13.83,13.83,13.82,13.82,20000.0,12.8675,12.8675,12.8582,12.8582,20000.0
2013-12-26 13:40:00,13.82,13.83,13.81,13.81,32800.0,12.8582,12.8675,12.8489,12.8489,32800.0
2013-12-26 13:45:00,13.83,13.83,13.82,13.82,6400.0,12.8675,12.8675,12.8582,12.8582,6400.0
2013-12-26 13:50:00,13.83,13.85,13.83,13.84,8000.0,12.8675,12.8861,12.8675,12.8768,8000.0
2013-12-26 13:55:00,13.85,13.85,13.84,13.85,16000.0,12.8861,12.8861,12.8768,12.8861,16000.0
2013-12-26 14:00:00,13.86,13.86,13.85,13.86,16800.0,12.8954,12.8954,12.8861,12.8954,16800.0
2013-12-26 14:05:00,13.85,13.87,13.85,13.87,16800.0,12.8861,12.9047,12.8861,12.9047,16800.0
2013-12-26 14:10:00,13.86,13.87,13.86,13.87,38400.0,12.8954,12.9047,12.8954,12.9047,38400.0
2013-12-26 14:15:00,13.86,13.86,13.85,13.86,20000.0,12.8954,12.8954,12.8861,12.8954,20000.0
2013-12-26 14:20:00,13.86,13.87,13.86,13.86,16000.0,12.8954,12.9047,12.8954,12.8954,16000.0
2013-12-26 14:25:00,13.86,13.87,13.86,13.87,20000.0,12.8954,12.9047,12.8954,12.9047,20000.0
2013-12-26 14:30:00,13.87,13.87,13.85,13.85,27200.0,12.9047,12.9047,12.8861,12.8861,27200.0
2013-12-26 14:35:00,13.86,13.86,13.85,13.86,28800.0,12.8954,12.8954,12.8861,12.8954,28800.0
2013-12-26 14:40:00,13.86,13.86,13.85,13.85,20000.0,12.8954,12.8954,12.8861,12.8861,20000.0
2013-12-26 14:45:00,13.85,13.85,13.84,13.85,54400.0,12.8861,12.8861,12.8768,12.8861,54400.0
2013-12-26 14:50:00,13.86,13.86,13.84,13.84,57600.0,12.8954,12.8954,12.8768,12.8768,57600.0
2013-12-26 14:55:00,13.84,13.86,13.84,13.86,32000.0,12.8768,12.8954,12.8768,12.8954,32000.0
2013-12-26 15:00:00,13.85,13.86,13.85,13.85,15200.0,12.8861,12.8954,12.8861,12.8861,15200.0
2013-12-26 15:05:00,13.85,13.86,13.85,13.86,14400.0,12.8861,12.8954,12.8861,12.8954,14400.0
2013-12-26 15:10:00,13.86,13.87,13.86,13.87,5600.0,12.8954,12.9047,12.8954,12.9047,5600.0
2013-12-26 15:15:00,13.86,13.86,13.84,13.85,26400.0,12.8954,12.8954,12.8768,12.8861,26400.0
2013-12-26 15:20:00,13.86,13.87,13.86,13.87,8800.0,12.8954,12.9047,12.8954,12.9047,8800.0
2013-12-26 15:25:00,13.86,13.87,13.86,13.87,20000.0,12.8954,12.9047,12.8954,12.9047,20000.0
2013-12-26 15:30:00,13.87,13.87,13.86,13.87,104000.0,12.9047,12.9047,12.8954,12.9047,104000.0
2013-12-26 15:35:00,13.87,13.87,13.86,13.87,21600.0,12.9047,12.9047,12.8954,12.9047,21600.0
2013-12-26 15:40:00,13.87,13.88,13.86,13.87,20000.0,12.9047,12.914,12.8954,12.9047,20000.0
2013-12-26 15:45:00,13.87,13.88,13.86,13.86,41600.0,12.9047,12.914,12.8954,12.8954,41600.0
2013-12-26 15:50:00,13.86,13.86,13.85,13.86,33600.0,12.8954,12.8954,12.8861,12.8954,33600.0
2013-12-26 15:55:00,13.86,13.87,13.85,13.87,84000.0,12.8954,12.9047,12.8861,12.9047,84000.0
2013-12-27 09:30:00,13.95,13.98,13.95,13.96,220000.0,12.9792,13.0071,12.9792,12.9885,220000.0
2013-12-27 09:35:00,13.96,13.97,13.94,13.97,46400.0,12.9885,12.9978,12.9699,12.9978,46400.0
2013-12-27 09:40:00,13.95,13.96,13.94,13.94,73600.0,12.9792,12.9885,12.9699,12.9699,73600.0
2013-12-27 09:45:00,13.94,13.95,13.94,13.94,52000.0,12.9699,12.9792,12.9699,12.9699,52000.0
2013-12-27 09:50:00,13.94,13.95,13.94,13.95,10400.0,12.9699,12.9792,12.9699,12.9792,10400.0
2013-12-27 09:55:00,13.95,13.95,13.92,13.92,31200.0,12.9792,12.9792,12.9513,12.9513,31200.0
2013-12-27 10:00:00,13.92,13.95,13.92,13.94,92800.0,12.9513,12.9792,12.9513,12.9699,92800.0
2013-12-27 10:05:00,13.95,13.95,13.93,13.94,68000.0,12.9792,12.9792,12.9606,12.9699,68000.0
2013-12-27 10:10:00,13.93,13.93,13.92,13.92,18400.0,12.9606,12.9606,12.9513,12.9513,18400.0
2013-12-27 10:15:00,13.92,13.92,13.91,13.92,9600.0,12.9513,12.9513,12.9419,12.9513,9600.0
2013-12-27 10:20:00,13.92,13.92,13.91,13.92,4800.0,12.9513,12.9513,12.9419,12.9513,4800.0
2013-12-27 10:25:00,13.92,13.92,13.91,13.91,23200.0,12.9513,12.9513,12.9419,12.9419,23200.0
2013-12-27 10:30:00,13.91,13.91,13.88,13.88,33600.0,12.9419,12.9419,12.914,12.914,33600.0
2013-12-27 10:35:00,13.88,13.88,13.87,13.87,32000.0,12.914,12.914,12.9047,12.9047,32000.0
2013-12-27 10:40:00,13.87,13.87,13.84,13.85,44000.0,12.9047,12.9047,12.8768,12.8861,44000.0
2013-12-27 10:45:00,13.86,13.86,13.83,13.83,31200.0,12.8954,12.8954,12.8675,12.8675,31200.0
2013-12-27 10:50:00,13.84,13.85,13.84,13.84,15200.0,12.8768,12.8861,12.8768,12.8768,15200.0
2013-12-27 10:55:00,13.84,13.84,13.83,13.83,28800.0,12.8768,12.8768,12.8675,12.8675,28800.0
2013-12-27 11:00:00,13.82,13.83,13.81,13.83,46400.0,12.8582,12.8675,12.8489,12.8675,46400.0
2013-12-27 11:05:00,13.83,13.84,13.83,13.84,14400.0,12.8675,12.8768,12.8675,12.8768,14400.0
2013-12-27 11:10:00,13.84,13.84,13.82,13.84,71200.0,12.8768,12.8768,12.8582,12.8768,71200.0
2013-12-27 11:15:00,13.85,13.86,13.84,13.86,22400.0,12.8861,12.8954,12.8768,12.8954,22400.0
2013-12-27 11:20:00,13.86,13.86,13.85,13.85,40000.0,12.8954,12.8954,12.8861,12.8861,40000.0
2013-12-27 11:25:00,13.84,13.86,13.84,13.86,6400.0,12.8768,12.8954,12.8768,12.8954,6400.0
2013-12-27 11:30:00,13.88,13.9,13.88,13.88,5600.0,12.914,12.9326,12.914,12.914,5600.0
2013-12-27 11:35:00,13.88,13.88,13.86,13.86,28000.0,12.914,12.914,12.8954,12.8954,28000.0
2013-12-27 11:40:00,13.86,13.87,13.86,13.87,14400.0,12.8954,12.9047,12.8954,12.9047,14400.0
2013-12-27 11:45:00,13.86,13.86,13.86,13.86,800.0,12.8954,12.8954,12.8954,12.8954,800.0
2013-12-27 11:50:00,13.87,13.87,13.87,13.87,2400.0,12.9047,12.9047,12.9047,12.9047,2400.0
2013-12-27 11:55:00,13.87,13.88,13.87,13.88,4800.0,12.9047,12.914,12.9047,12.914,4800.0
2013-12-27 12:00:00,13.89,13.89,13.88,13.88,9600.0,12.9233,12.9233,12.914,12.914,9600.0
2013-12-27 12:05:00,13.89,13.89,13.88,13.88,65600.0,12.9233,12.9233,12.914,12.914,65600.0
2013-12-27 12:10:00,13.88,13.88,13.88,13.88,7200.0,12.914,12.914,12.914,12.914,7200.0
2013-12-27 12:15:00,13.87,13.87,13.85,13.85,48800.0,12.9047,12.9047,12.8861,12.8861,48800.0
2013-12-27 12:20:00,13.86,13.88,13.86,13.88,11200.0,12.8954,12.914,12.8954,12.914,11200.0
2013-12-27 12:25:00,13.87,13.87,13.87,13.87,3200.0,12.9047,12.9047,12.9047,12.9047,3200.0
2013-12-27 12:30:00,13.86,13.87,13.86,13.87,3200.0,12.8954,12.9047,12.8954,12.9047,3200.0
2013-12-27 12:35:00,13.86,13.87,13.86,13.87,12000.0,12.8954,12.9047,12.8954,12.9047,12000.0
2013-12-27 12:40:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-27 12:45:00,13.84,13.84,13.84,13.84,800.0,12.8768,12.8768,12.8768,12.8768,800.0
2013-12-27 12:50:00,13.84,13.85,13.84,13.85,17600.0,12.8768,12.8861,12.8768,12.8861,17600.0
2013-12-27 12:55:00,13.85,13.85,13.85,13.85,0.0,12.8861,12.8861,12.8861,12.8861,0.0
2013-12-27 13:00:00,13.84,13.84,13.84,13.84,1600.0,12.8768,12.8768,12.8768,12.8768,1600.0
2013-12-27 13:05:00,13.85,13.85,13.83,13.83,9600.0,12.8861,12.8861,12.8675,12.8675,9600.0
2013-12-27 13:10:00,13.83,13.83,13.83,13.83,2400.0,12.8675,12.8675,12.8675,12.8675,2400.0
2013-12-27 13:15:00,13.84,13.84,13.83,13.84,61600.0,12.8768,12.8768,12.8675,12.8768,61600.0
2013-12-27 13:20:00,13.84,13.84,13.83,13.84,3200.0,12.8768,12.8768,12.8675,12.8768,3200.0
2013-12-27 13:25:00,13.83,13.84,13.83,13.84,11200.0,12.8675,12.8768,12.8675,12.8768,11200.0
2013-12-27 13:30:00,13.84,13.84,13.83,13.83,12800.0,12.8768,12.8768,12.8675,12.8675,12800.0
2013-12-27 13:35:00,13.83,13.85,13.83,13.85,64800.0,12.8675,12.8861,12.8675,12.8861,64800.0
2013-12-27 13:40:00,13.85,13.85,13.84,13.85,26400.0,12.8861,12.8861,12.8768,12.8861,26400.0
2013-12-27 13:45:00,13.85,13.85,13.85,13.85,1600.0,12.8861,12.8861,12.8861,12.8861,1600.0
2013-12-27 13:50:00,13.87,13.88,13.87,13.88,4800.0,12.9047,12.914,12.9047,12.914,4800.0
2013-12-27 13:55:00,13.88,13.88,13.88,13.88,0.0,12.914,12.914,12.914,12.914,0.0
2013-12-27 14:00:00,13.87,13.87,13.84,13.84,17600.0,12.9047,12.9047,12.8768,12.8768,17600.0
2013-12-27 14:05:00,13.85,13.85,13.85,13.85,3200.0,12.8861,12.8861,12.8861,12.8861,3200.0
2013-12-27 14:10:00,13.86,13.86,13.85,13.85,1600.0,12.8954,12.8954,12.8861,12.8861,1600.0
2013-12-27 14:15:00,13.84,13.86,13.84,13.86,9600.0,12.8768,12.8954,12.8768,12.8954,9600.0
2013-12-27 14:20:00,13.86,13.87,13.85,13.87,16000.0,12.8954,12.9047,12.8861,12.9047,16000.0
2013-12-27 14:25:00,13.87,13.88,13.87,13.88,4000.0,12.9047,12.914,12.9047,12.914,4000.0
2013-12-27 14:30:00,13.88,13.88,13.88,13.88,800.0,12.914,12.914,12.914,12.914,800.0
2013-12-27 14:35:00,13.88,13.88,13.88,13.88,0.0,12.914,12.914,12.914,12.914,0.0
2013-12-27 14:40:00,13.87,13.87,13.86,13.87,9600.0,12.9047,12.9047,12.8954,12.9047,9600.0
2013-12-27 14:45:00,13.87,13.88,13.87,13.87,22400.0,12.9047,12.914,12.9047,12.9047,22400.0
2013-12-27 14:50:00,13.87,13.87,13.87,13.87,3200.0,12.9047,12.9047,12.9047,12.9047,3200.0
2013-12-27 14:55:00,13.87,13.87,13.86,13.86,21600.0,12.9047,12.9047,12.8954,12.8954,21600.0
2013-12-27 15:00:00,13.86,13.86,13.85,13.85,9600.0,12.8954,12.8954,12.8861,12.8861,9600.0
2013-12-27 15:05:00,13.85,13.85,13.85,13.85,1600.0,12.8861,12.8861,12.8861,12.8861,1600.0
2013-12-27 15:10:00,13.86,13.86,13.86,13.86,800.0,12.8954,12.8954,12.8954,12.8954,800.0
2013-12-27 15:15:00,13.85,13.86,13.84,13.86,64000.0,12.8861,12.8954,12.8768,12.8954,64000.0
2013-12-27 15:20:00,13.85,13.86,13.85,13.85,9600.0,12.8861,12.8954,12.8861,12.8861,9600.0
2013-12-27 15:25:00,13.85,13.86,13.85,13.86,27200.0,12.8861,12.8954,12.8861,12.8954,27200.0
2013-12-27 15:30:00,13.86,13.87,13.86,13.87,15200.0,12.8954,12.9047,12.8954,12.9047,15200.0
2013-12-27 15:35:00,13.88,13.88,13.87,13.87,41600.0,12.914,12.914,12.9047,12.9047,41600.0
2013-12-27 15:40:00,13.86,13.87,13.86,13.87,10400.0,12.8954,12.9047,12.8954,12.9047,10400.0
2013-12-27 15:45:00,13.87,13.87,13.86,13.87,24000.0,12.9047,12.9047,12.8954,12.9047,24000.0
2013-12-27 15:50:00,13.87,13.88,13.87,13.87,15200.0,12.9047,12.914,12.9047,12.9047,15200.0
2013-12-27 15:55:00,13.88,13.88,13.85,13.86,53600.0,12.914,12.914,12.8861,12.8954,53600.0
2013-12-30 09:30:00,13.89,13.93,13.89,13.89,84000.0,12.9233,12.9606,12.9233,12.9233,84000.0
2013-12-30 09:35:00,13.88,13.89,13.88,13.89,19200.0,12.914,12.9233,12.914,12.9233,19200.0
2013-12-30 09:40:00,13.88,13.88,13.87,13.88,11200.0,12.914,12.914,12.9047,12.914,11200.0
2013-12-30 09:45:00,13.88,13.88,13.87,13.87,6400.0,12.914,12.914,12.9047,12.9047,6400.0
2013-12-30 09:50:00,13.88,13.88,13.87,13.88,36000.0,12.914,12.914,12.9047,12.914,36000.0
2013-12-30 09:55:00,13.89,13.89,13.87,13.88,20000.0,12.9233,12.9233,12.9047,12.914,20000.0
2013-12-30 10:00:00,13.87,13.89,13.87,13.89,8000.0,12.9047,12.9233,12.9047,12.9233,8000.0
2013-12-30 10:05:00,13.88,13.88,13.87,13.87,23200.0,12.914,12.914,12.9047,12.9047,23200.0
2013-12-30 10:10:00,13.88,13.89,13.88,13.88,5600.0,12.914,12.9233,12.914,12.914,5600.0
2013-12-30 10:15:00,13.88,13.89,13.87,13.87,48000.0,12.914,12.9233,12.9047,12.9047,48000.0
2013-12-30 10:20:00,13.88,13.89,13.87,13.87,32800.0,12.914,12.9233,12.9047,12.9047,32800.0
2013-12-30 10:25:00,13.86,13.87,13.86,13.87,28000.0,12.8954,12.9047,12.8954,12.9047,28000.0
2013-12-30 10:30:00,13.87,13.88,13.87,13.88,20000.0,12.9047,12.914,12.9047,12.914,20000.0
2013-12-30 10:35:00,13.88,13.88,13.87,13.87,4000.0,12.914,12.914,12.9047,12.9047,4000.0
2013-12-30 10:40:00,13.89,13.9,13.89,13.89,4800.0,12.9233,12.9326,12.9233,12.9233,4800.0
2013-12-30 10:45:00,13.9,13.9,13.89,13.89,6400.0,12.9326,12.9326,12.9233,12.9233,6400.0
2013-12-30 10:50:00,13.89,13.89,13.87,13.88,9600.0,12.9233,12.9233,12.9047,12.914,9600.0
2013-12-30 10:55:00,13.87,13.87,13.86,13.86,3200.0,12.9047,12.9047,12.8954,12.8954,3200.0
2013-12-30 11:00:00,13.87,13.89,13.87,13.89,4000.0,12.9047,12.9233,12.9047,12.9233,4000.0
2013-12-30 11:05:00,13.89,13.89,13.89,13.89,16000.0,12.9233,12.9233,12.9233,12.9233,16000.0
2013-12-30 11:10:00,13.9,13.9,13.9,13.9,800.0,12.9326,12.9326,12.9326,12.9326,800.0
2013-12-30 11:15:00,13.91,13.91,13.9,13.91,31200.0,12.9419,12.9419,12.9326,12.9419,31200.0
2013-12-30 11:20:00,13.91,13.91,13.9,13.9,9600.0,12.9419,12.9419,12.9326,12.9326,9600.0
2013-12-30 11:25:00,13.9,13.91,13.9,13.91,11200.0,12.9326,12.9419,12.9326,12.9419,11200.0
2013-12-30 11:30:00,13.91,13.91,13.89,13.89,20800.0,12.9419,12.9419,12.9233,12.9233,20800.0
2013-12-30 11:35:00,13.88,13.88,13.87,13.87,7200.0,12.914,12.914,12.9047,12.9047,7200.0
2013-12-30 11:40:00,13.87,13.88,13.87,13.87,8000.0,12.9047,12.914,12.9047,12.9047,8000.0
2013-12-30 11:45:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 11:50:00,13.88,13.88,13.88,13.88,800.0,12.914,12.914,12.914,12.914,800.0
2013-12-30 11:55:00,13.87,13.87,13.87,13.87,1600.0,12.9047,12.9047,12.9047,12.9047,1600.0
2013-12-30 12:00:00,13.87,13.88,13.87,13.87,18400.0,12.9047,12.914,12.9047,12.9047,18400.0
2013-12-30 12:05:00,13.87,13.87,13.87,13.87,2400.0,12.9047,12.9047,12.9047,12.9047,2400.0
2013-12-30 12:10:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 12:15:00,13.87,13.87,13.87,13.87,800.0,12.9047,12.9047,12.9047,12.9047,800.0
2013-12-30 12:20:00,13.87,13.87,13.87,13.87,4800.0,12.9047,12.9047,12.9047,12.9047,4800.0
2013-12-30 12:25:00,13.86,13.86,13.86,13.86,5600.0,12.8954,12.8954,12.8954,12.8954,5600.0
2013-12-30 12:30:00,13.86,13.87,13.86,13.86,52000.0,12.8954,12.9047,12.8954,12.8954,52000.0
2013-12-30 12:35:00,13.87,13.87,13.87,13.87,800.0,12.9047,12.9047,12.9047,12.9047,800.0
2013-12-30 12:40:00,13.87,13.87,13.87,13.87,9600.0,12.9047,12.9047,12.9047,12.9047,9600.0
2013-12-30 12:45:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 12:50:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 12:55:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 13:00:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 13:05:00,13.86,13.86,13.86,13.86,3200.0,12.8954,12.8954,12.8954,12.8954,3200.0
2013-12-30 13:10:00,13.86,13.88,13.86,13.88,5600.0,12.8954,12.914,12.8954,12.914,5600.0
2013-12-30 13:15:00,13.88,13.88,13.87,13.87,1600.0,12.914,12.914,12.9047,12.9047,1600.0
2013-12-30 13:20:00,13.88,13.88,13.87,13.87,2400.0,12.914,12.914,12.9047,12.9047,2400.0
2013-12-30 13:25:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 13:30:00,13.87,13.87,13.87,13.87,2400.0,12.9047,12.9047,12.9047,12.9047,2400.0
2013-12-30 13:35:00,13.88,13.88,13.87,13.87,2400.0,12.914,12.914,12.9047,12.9047,2400.0
2013-12-30 13:40:00,13.86,13.86,13.86,13.86,1600.0,12.8954,12.8954,12.8954,12.8954,1600.0
2013-12-30 13:45:00,13.86,13.87,13.86,13.87,4800.0,12.8954,12.9047,12.8954,12.9047,4800.0
2013-12-30 13:50:00,13.86,13.87,13.86,13.87,3200.0,12.8954,12.9047,12.8954,12.9047,3200.0
2013-12-30 13:55:00,13.87,13.87,13.87,13.87,4000.0,12.9047,12.9047,12.9047,12.9047,4000.0
2013-12-30 14:00:00,13.87,13.88,13.87,13.88,12000.0,12.9047,12.914,12.9047,12.914,12000.0
2013-12-30 14:05:00,13.88,13.89,13.88,13.89,9600.0,12.914,12.9233,12.914,12.9233,9600.0
2013-12-30 14:10:00,13.88,13.89,13.88,13.89,4000.0,12.914,12.9233,12.914,12.9233,4000.0
2013-12-30 14:15:00,13.89,13.89,13.88,13.88,10400.0,12.9233,12.9233,12.914,12.914,10400.0
2013-12-30 14:20:00,13.89,13.89,13.89,13.89,1600.0,12.9233,12.9233,12.9233,12.9233,1600.0
2013-12-30 14:25:00,13.89,13.89,13.88,13.89,4800.0,12.9233,12.9233,12.914,12.9233,4800.0
2013-12-30 14:30:00,13.9,13.9,13.89,13.89,3200.0,12.9326,12.9326,12.9233,12.9233,3200.0
2013-12-30 14:35:00,13.9,13.9,13.9,13.9,2400.0,12.9326,12.9326,12.9326,12.9326,2400.0
2013-12-30 14:40:00,13.9,13.9,13.9,13.9,53600.0,12.9326,12.9326,12.9326,12.9326,53600.0
2013-12-30 14:45:00,13.91,13.91,13.91,13.91,21600.0,12.9419,12.9419,12.9419,12.9419,21600.0
2013-12-30 14:50:00,13.91,13.91,13.9,13.9,21600.0,12.9419,12.9419,12.9326,12.9326,21600.0
2013-12-30 14:55:00,13.9,13.9,13.9,13.9,1600.0,12.9326,12.9326,12.9326,12.9326,1600.0
2013-12-30 15:00:00,13.91,13.91,13.91,13.91,1600.0,12.9419,12.9419,12.9419,12.9419,1600.0
2013-12-30 15:05:00,13.9,13.9,13.89,13.89,12000.0,12.9326,12.9326,12.9233,12.9233,12000.0
2013-12-30 15:10:00,13.89,13.89,13.88,13.88,2400.0,12.9233,12.9233,12.914,12.914,2400.0
2013-12-30 15:15:00,13.88,13.88,13.88,13.88,2400.0,12.914,12.914,12.914,12.914,2400.0
2013-12-30 15:20:00,13.9,13.9,13.89,13.89,4800.0,12.9326,12.9326,12.9233,12.9233,4800.0
2013-12-30 15:25:00,13.9,13.9,13.9,13.9,6400.0,12.9326,12.9326,12.9326,12.9326,6400.0
2013-12-30 15:30:00,13.9,13.9,13.9,13.9,0.0,12.9326,12.9326,12.9326,12.9326,0.0
2013-12-30 15:35:00,13.9,13.9,13.89,13.89,8000.0,12.9326,12.9326,12.9233,12.9233,8000.0
2013-12-30 15:40:00,13.89,13.89,13.89,13.89,3200.0,12.9233,12.9233,12.9233,12.9233,3200.0
2013-12-30 15:45:00,13.89,13.9,13.89,13.9,20000.0,12.9233,12.9326,12.9233,12.9326,20000.0
2013-12-30 15:50:00,13.91,13.91,13.89,13.91,14400.0,12.9419,12.9419,12.9233,12.9419,14400.0
2013-12-30 15:55:00,13.91,13.92,13.91,13.91,44000.0,12.9419,12.9513,12.9419,12.9419,44000.0
2013-12-31 09:30:00,14.0,14.01,14.0,14.01,99200.0,13.0257,13.035,13.0257,13.035,99200.0
2013-12-31 09:35:00,14.01,14.02,13.99,13.99,67200.0,13.035,13.0443,13.0164,13.0164,67200.0
2013-12-31 09:40:00,13.99,13.99,13.97,13.97,26400.0,13.0164,13.0164,12.9978,12.9978,26400.0
2013-12-31 09:45:00,13.98,13.98,13.97,13.97,51200.0,13.0071,13.0071,12.9978,12.9978,51200.0
2013-12-31 09:50:00,13.96,13.98,13.96,13.97,43200.0,12.9885,13.0071,12.9885,12.9978,43200.0
2013-12-31 09:55:00,13.97,13.99,13.96,13.99,86400.0,12.9978,13.0164,12.9885,13.0164,86400.0
2013-12-31 10:00:00,13.99,14.02,13.99,14.02,48000.0,13.0164,13.0443,13.0164,13.0443,48000.0
2013-12-31 10:05:00,14.02,14.02,14.0,14.01,98400.0,13.0443,13.0443,13.0257,13.035,98400.0
2013-12-31 10:10:00,14.01,14.02,14.01,14.02,31200.0,13.035,13.0443,13.035,13.0443,31200.0
2013-12-31 10:15:00,14.01,14.01,14.01,14.01,23200.0,13.035,13.035,13.035,13.035,23200.0
2013-12-31 10:20:00,14.02,14.02,14.01,14.02,44000.0,13.0443,13.0443,13.035,13.0443,44000.0
2013-12-31 10:25:00,14.01,14.01,14.01,14.01,24800.0,13.035,13.035,13.035,13.035,24800.0
2013-12-31 10:30:00,14.02,14.02,14.01,14.02,2400.0,13.0443,13.0443,13.035,13.0443,2400.0
2013-12-31 10:35:00,14.02,14.02,14.02,14.02,9600.0,13.0443,13.0443,13.0443,13.0443,9600.0
2013-12-31 10:40:00,14.02,14.02,14.02,14.02,34400.0,13.0443,13.0443,13.0443,13.0443,34400.0
2013-12-31 10:45:00,14.01,14.01,14.0,14.0,36800.0,13.035,13.035,13.0257,13.0257,36800.0
2013-12-31 10:50:00,14.0,14.0,14.0,14.0,48000.0,13.0257,13.0257,13.0257,13.0257,48000.0
2013-12-31 10:55:00,14.01,14.01,14.0,14.0,6400.0,13.035,13.035,13.0257,13.0257,6400.0
2013-12-31 11:00:00,14.02,14.04,14.02,14.04,35200.0,13.0443,13.0629,13.0443,13.0629,35200.0
2013-12-31 11:05:00,14.05,14.05,14.04,14.04,5600.0,13.0722,13.0722,13.0629,13.0629,5600.0
2013-12-31 11:10:00,14.05,14.06,14.05,14.06,32000.0,13.0722,13.0815,13.0722,13.0815,32000.0
2013-12-31 11:15:00,14.05,14.06,14.05,14.05,48800.0,13.0722,13.0815,13.0722,13.0722,48800.0
2013-12-31 11:20:00,14.06,14.06,14.05,14.05,20800.0,13.0815,13.0815,13.0722,13.0722,20800.0
2013-12-31 11:25:00,14.05,14.05,14.05,14.05,1600.0,13.0722,13.0722,13.0722,13.0722,1600.0
2013-12-31 11:30:00,14.05,14.06,14.05,14.06,4000.0,13.0722,13.0815,13.0722,13.0815,4000.0
2013-12-31 11:35:00,14.06,14.06,14.05,14.05,10400.0,13.0815,13.0815,13.0722,13.0722,10400.0
2013-12-31 11:40:00,14.06,14.06,14.06,14.06,15200.0,13.0815,13.0815,13.0815,13.0815,15200.0
2013-12-31 11:45:00,14.06,14.06,14.06,14.06,5600.0,13.0815,13.0815,13.0815,13.0815,5600.0
2013-12-31 11:50:00,14.06,14.06,14.06,14.06,800.0,13.0815,13.0815,13.0815,13.0815,800.0
2013-12-31 11:55:00,14.06,14.06,14.05,14.05,16800.0,13.0815,13.0815,13.0722,13.0722,16800.0
2013-12-31 12:00:00,14.06,14.06,14.05,14.06,18400.0,13.0815,13.0815,13.0722,13.0815,18400.0
2013-12-31 12:05:00,14.06,14.06,14.05,14.05,8000.0,13.0815,13.0815,13.0722,13.0722,8000.0
2013-12-31 12:10:00,14.05,14.06,14.05,14.06,9600.0,13.0722,13.0815,13.0722,13.0815,9600.0
2013-12-31 12:15:00,14.06,14.06,14.05,14.05,1600.0,13.0815,13.0815,13.0722,13.0722,1600.0
2013-12-31 12:20:00,14.05,14.05,14.05,14.05,800.0,13.0722,13.0722,13.0722,13.0722,800.0
2013-12-31 12:25:00,14.06,14.06,14.06,14.06,800.0,13.0815,13.0815,13.0815,13.0815,800.0
2013-12-31 12:30:00,14.06,14.06,14.06,14.06,4800.0,13.0815,13.0815,13.0815,13.0815,4800.0
2013-12-31 12:35:00,14.06,14.08,14.06,14.07,64800.0,13.0815,13.1001,13.0815,13.0908,64800.0
2013-12-31 12:40:00,14.07,14.07,14.04,14.05,11200.0,13.0908,13.0908,13.0629,13.0722,11200.0
2013-12-31 12:45:00,14.04,14.05,14.04,14.04,28800.0,13.0629,13.0722,13.0629,13.0629,28800.0
2013-12-31 12:50:00,14.04,14.04,14.04,14.04,0.0,13.0629,13.0629,13.0629,13.0629,0.0
2013-12-31 12:55:00,14.05,14.05,14.04,14.04,1600.0,13.0722,13.0722,13.0629,13.0629,1600.0
2013-12-31 13:00:00,14.05,14.05,14.05,14.05,7200.0,13.0722,13.0722,13.0722,13.0722,7200.0
2013-12-31 13:05:00,14.03,14.03,14.03,14.03,17600.0,13.0536,13.0536,13.0536,13.0536,17600.0
2013-12-31 13:10:00,14.03,14.03,14.03,14.03,1600.0,13.0536,13.0536,13.0536,13.0536,1600.0
2013-12-31 13:15:00,14.04,14.04,14.04,14.04,5600.0,13.0629,13.0629,13.0629,13.0629,5600.0
2013-12-31 13:20:00,14.03,14.04,14.03,14.04,6400.0,13.0536,13.0629,13.0536,13.0629,6400.0
2013-12-31 13:25:00,14.05,14.05,14.05,14.05,4800.0,13.0722,13.0722,13.0722,13.0722,4800.0
2013-12-31 13:30:00,14.06,14.06,14.05,14.06,28800.0,13.0815,13.0815,13.0722,13.0815,28800.0
2013-12-31 13:35:00,14.06,14.06,14.06,14.06,0.0,13.0815,13.0815,13.0815,13.0815,0.0
2013-12-31 13:40:00,14.05,14.05,14.04,14.04,31200.0,13.0722,13.0722,13.0629,13.0629,31200.0
2013-12-31 13:45:00,14.04,14.04,14.04,14.04,800.0,13.0629,13.0629,13.0629,13.0629,800.0
2013-12-31 13:50:00,14.05,14.06,14.05,14.06,23200.0,13.0722,13.0815,13.0722,13.0815,23200.0
2013-12-31 13:55:00,14.06,14.06,14.06,14.06,0.0,13.0815,13.0815,13.0815,13.0815,0.0
2013-12-31 14:00:00,14.05,14.05,14.05,14.05,12000.0,13.0722,13.0722,13.0722,13.0722,12000.0
2013-12-31 14:05:00,14.05,14.05,14.05,14.05,2400.0,13.0722,13.0722,13.0722,13.0722,2400.0
2013-12-31 14:10:00,14.05,14.05,14.05,14.05,0.0,13.0722,13.0722,13.0722,13.0722,0.0
2013-12-31 14:15:00,14.05,14.05,14.05,14.05,1600.0,13.0722,13.0722,13.0722,13.0722,1600.0
2013-12-31 14:20:00,14.05,14.05,14.04,14.04,6400.0,13.0722,13.0722,13.0629,13.0629,6400.0
2013-12-31 14:25:00,14.04,14.04,14.0,14.0,66400.0,13.0629,13.0629,13.0257,13.0257,66400.0
2013-12-31 14:30:00,14.01,14.01,14.0,14.0,36000.0,13.035,13.035,13.0257,13.0257,36000.0
2013-12-31 14:35:00,14.0,14.0,13.99,13.99,37600.0,13.0257,13.0257,13.0164,13.0164,37600.0
2013-12-31 14:40:00,13.99,13.99,13.98,13.98,15200.0,13.0164,13.0164,13.0071,13.0071,15200.0
2013-12-31 14:45:00,13.98,13.98,13.96,13.96,13600.0,13.0071,13.0071,12.9885,12.9885,13600.0
2013-12-31 14:50:00,13.98,13.99,13.98,13.99,12000.0,13.0071,13.0164,13.0071,13.0164,12000.0
2013-12-31 14:55:00,13.99,13.99,13.97,13.98,17600.0,13.0164,13.0164,12.9978,13.0071,17600.0
2013-12-31 15:00:00,13.99,13.99,13.99,13.99,8800.0,13.0164,13.0164,13.0164,13.0164,8800.0
2013-12-31 15:05:00,13.98,13.98,13.96,13.96,46400.0,13.0071,13.0071,12.9885,12.9885,46400.0
2013-12-31 15:10:00,13.97,13.97,13.96,13.96,4000.0,12.9978,12.9978,12.9885,12.9885,4000.0
2013-12-31 15:15:00,13.96,13.96,13.96,13.96,1600.0,12.9885,12.9885,12.9885,12.9885,1600.0
2013-12-31 15:20:00,13.99,14.0,13.99,14.0,7200.0,13.0164,13.0257,13.0164,13.0257,7200.0
2013-12-31 15:25:00,14.0,14.01,14.0,14.0,12000.0,13.0257,13.035,13.0257,13.0257,12000.0
2013-12-31 15:30:00,14.0,14.04,14.0,14.04,26400.0,13.0257,13.0629,13.0257,13.0629,26400.0
2013-12-31 15:35:00,14.04,14.04,14.03,14.03,25600.0,13.0629,13.0629,13.0536,13.0536,25600.0
2013-12-31 15:40:00,14.02,14.06,14.02,14.05,44000.0,13.0443,13.0815,13.0443,13.0722,44000.0
2013-12-31 15:45:00,14.06,14.13,14.06,14.11,40000.0,13.0815,13.1466,13.0815,13.128,40000.0
2013-12-31 15:50:00,14.11,14.13,14.11,14.11,36000.0,13.128,13.1466,13.128,13.128,36000.0
2013-12-31 15:55:00,14.11,14.11,14.05,14.11,96000.0,13.128,13.128,13.0722,13.128,96000.0
2014-01-02 09:30:00,13.95,14.01,13.91,14.0,251200.0,12.9792,13.035,12.9419,13.0257,251200.0
2014-01-02 09:35:00,13.98,13.99,13.87,13.88,132000.0,13.0071,13.0164,12.9047,12.914,132000.0
2014-01-02 09:40:00,13.87,13.89,13.84,13.89,110400.0,12.9047,12.9233,12.8768,12.9233,110400.0
2014-01-02 09:45:00,13.89,13.91,13.88,13.91,108800.0,12.9233,12.9419,12.914,12.9419,108800.0
2014-01-02 09:50:00,13.89,13.94,13.88,13.93,113600.0,12.9233,12.9699,12.914,12.9606,113600.0
2014-01-02 09:55:00,13.93,13.93,13.92,13.92,48800.0,12.9606,12.9606,12.9513,12.9513,48800.0
2014-01-02 10:00:00,13.91,13.93,13.8,13.84,169600.0,12.9419,12.9606,12.8396,12.8768,169600.0
2014-01-02 10:05:00,13.84,13.85,13.83,13.85,76800.0,12.8768,12.8861,12.8675,12.8861,76800.0
2014-01-02 10:10:00,13.86,13.89,13.86,13.88,28800.0,12.8954,12.9233,12.8954,12.914,28800.0
2014-01-02 10:15:00,13.88,13.9,13.88,13.89,15200.0,12.914,12.9326,12.914,12.9233,15200.0
2014-01-02 10:20:00,13.9,13.9,13.87,13.87,26400.0,12.9326,12.9326,12.9047,12.9047,26400.0
2014-01-02 10:25:00,13.87,13.88,13.85,13.88,34400.0,12.9047,12.914,12.8861,12.914,34400.0
2014-01-02 10:30:00,13.88,13.89,13.86,13.89,18400.0,12.914,12.9233,12.8954,12.9233,18400.0
2014-01-02 10:35:00,13.88,13.88,13.88,13.88,13600.0,12.914,12.914,12.914,12.914,13600.0
2014-01-02 10:40:00,13.89,13.94,13.88,13.93,30400.0,12.9233,12.9699,12.914,12.9606,30400.0
2014-01-02 10:45:00,13.91,13.91,13.91,13.91,15200.0,12.9419,12.9419,12.9419,12.9419,15200.0
2014-01-02 10:50:00,13.91,13.91,13.89,13.89,15200.0,12.9419,12.9419,12.9233,12.9233,15200.0
2014-01-02 10:55:00,13.9,13.9,13.89,13.89,10400.0,12.9326,12.9326,12.9233,12.9233,10400.0
2014-01-02 11:00:00,13.88,13.88,13.85,13.86,32000.0,12.914,12.914,12.8861,12.8954,32000.0
2014-01-02 11:05:00,13.86,13.87,13.86,13.87,10400.0,12.8954,12.9047,12.8954,12.9047,10400.0
2014-01-02 11:10:00,13.9,13.9,13.89,13.89,4800.0,12.9326,12.9326,12.9233,12.9233,4800.0
2014-01-02 11:15:00,13.9,13.9,13.9,13.9,3200.0,12.9326,12.9326,12.9326,12.9326,3200.0
2014-01-02 11:20:00,13.9,13.91,13.9,13.91,3200.0,12.9326,12.9419,12.9326,12.9419,3200.0
2014-01-02 11:25:00,13.91,13.91,13.89,13.89,4800.0,12.9419,12.9419,12.9233,12.9233,4800.0
2014-01-02 11:30:00,13.89,13.89,13.86,13.86,4800.0,12.9233,12.9233,12.8954,12.8954,4800.0
2014-01-02 11:35:00,13.86,13.86,13.85,13.86,18400.0,12.8954,12.8954,12.8861,12.8954,18400.0
2014-01-02 11:40:00,13.87,13.87,13.86,13.87,12800.0,12.9047,12.9047,12.8954,12.9047,12800.0
2014-01-02 11:45:00,13.87,13.87,13.83,13.83,24800.0,12.9047,12.9047,12.8675,12.8675,24800.0
2014-01-02 11:50:00,13.82,13.82,13.78,13.8,81600.0,12.8582,12.8582,12.821,12.8396,81600.0
2014-01-02 11:55:00,13.8,13.81,13.77,13.81,40800.0,12.8396,12.8489,12.8117,12.8489,40800.0
2014-01-02 12:00:00,13.8,13.82,13.8,13.81,26400.0,12.8396,12.8582,12.8396,12.8489,26400.0
2014-01-02 12:05:00,13.81,13.83,13.81,13.83,11200.0,12.8489,12.8675,12.8489,12.8675,11200.0
2014-01-02 12:10:00,13.83,13.83,13.82,13.82,5600.0,12.8675,12.8675,12.8582,12.8582,5600.0
2014-01-02 12:15:00,13.82,13.82,13.8,13.8,36800.0,12.8582,12.8582,12.8396,12.8396,36800.0
2014-01-02 12:20:00,13.8,13.8,13.79,13.79,7200.0,12.8396,12.8396,12.8303,12.8303,7200.0
2014-01-02 12:25:00,13.79,13.79,13.77,13.79,38400.0,12.8303,12.8303,12.8117,12.8303,38400.0
2014-01-02 12:30:00,13.79,13.79,13.75,13.77,44800.0,12.8303,12.8303,12.7931,12.8117,44800.0
2014-01-02 12:35:00,13.77,13.78,13.77,13.78,8800.0,12.8117,12.821,12.8117,12.821,8800.0
2014-01-02 12:40:00,13.78,13.79,13.74,13.76,173600.0,12.821,12.8303,12.7838,12.8024,173600.0
2014-01-02 12:45:00,13.77,13.78,13.77,13.78,10400.0,12.8117,12.821,12.8117,12.821,10400.0
2014-01-02 12:50:00,13.78,13.79,13.77,13.79,22400.0,12.821,12.8303,12.8117,12.8303,22400.0
2014-01-02 12:55:00,13.79,13.81,13.78,13.81,36000.0,12.8303,12.8489,12.821,12.8489,36000.0
2014-01-02 13:00:00,13.8,13.81,13.8,13.8,11200.0,12.8396,12.8489,12.8396,12.8396,11200.0
2014-01-02 13:05:00,13.8,13.8,13.78,13.78,13600.0,12.8396,12.8396,12.821,12.821,13600.0
2014-01-02 13:10:00,13.78,13.79,13.78,13.79,4800.0,12.821,12.8303,12.821,12.8303,4800.0
2014-01-02 13:15:00,13.78,13.79,13.78,13.79,2400.0,12.821,12.8303,12.821,12.8303,2400.0
2014-01-02 13:20:00,13.78,13.8,13.78,13.79,8800.0,12.821,12.8396,12.821,12.8303,8800.0
2014-01-02 13:25:00,13.77,13.79,13.77,13.78,32800.0,12.8117,12.8303,12.8117,12.821,32800.0
2014-01-02 13:30:00,13.78,13.79,13.76,13.78,40000.0,12.821,12.8303,12.8024,12.821,40000.0
2014-01-02 13:35:00,13.78,13.79,13.77,13.77,13600.0,12.821,12.8303,12.8117,12.8117,13600.0
2014-01-02 13:40:00,13.77,13.78,13.77,13.77,2400.0,12.8117,12.821,12.8117,12.8117,2400.0
2014-01-02 13:45:00,13.77,13.82,13.76,13.81,40000.0,12.8117,12.8582,12.8024,12.8489,40000.0
2014-01-02 13:50:00,13.82,13.83,13.81,13.81,15200.0,12.8582,12.8675,12.8489,12.8489,15200.0
2014-01-02 13:55:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-02 14:00:00,13.81,13.82,13.81,13.82,2400.0,12.8489,12.8582,12.8489,12.8582,2400.0
2014-01-02 14:05:00,13.82,13.83,13.82,13.82,15200.0,12.8582,12.8675,12.8582,12.8582,15200.0
2014-01-02 14:10:00,13.83,13.84,13.8,13.8,10400.0,12.8675,12.8768,12.8396,12.8396,10400.0
2014-01-02 14:15:00,13.8,13.8,13.72,13.73,68000.0,12.8396,12.8396,12.7652,12.7745,68000.0
2014-01-02 14:20:00,13.73,13.75,13.71,13.75,63200.0,12.7745,12.7931,12.7559,12.7931,63200.0
2014-01-02 14:25:00,13.74,13.75,13.74,13.74,9600.0,12.7838,12.7931,12.7838,12.7838,9600.0
2014-01-02 14:30:00,13.74,13.76,13.74,13.76,7200.0,12.7838,12.8024,12.7838,12.8024,7200.0
2014-01-02 14:35:00,13.77,13.77,13.76,13.76,6400.0,12.8117,12.8117,12.8024,12.8024,6400.0
2014-01-02 14:40:00,13.76,13.78,13.76,13.77,7200.0,12.8024,12.821,12.8024,12.8117,7200.0
2014-01-02 14:45:00,13.77,13.78,13.77,13.78,4000.0,12.8117,12.821,12.8117,12.821,4000.0
2014-01-02 14:50:00,13.79,13.8,13.78,13.8,12000.0,12.8303,12.8396,12.821,12.8396,12000.0
2014-01-02 14:55:00,13.79,13.79,13.75,13.76,23200.0,12.8303,12.8303,12.7931,12.8024,23200.0
2014-01-02 15:00:00,13.77,13.78,13.75,13.75,23200.0,12.8117,12.821,12.7931,12.7931,23200.0
2014-01-02 15:05:00,13.77,13.77,13.77,13.77,800.0,12.8117,12.8117,12.8117,12.8117,800.0
2014-01-02 15:10:00,13.79,13.81,13.79,13.8,48800.0,12.8303,12.8489,12.8303,12.8396,48800.0
2014-01-02 15:15:00,13.81,13.84,13.8,13.84,10400.0,12.8489,12.8768,12.8396,12.8768,10400.0
2014-01-02 15:20:00,13.84,13.84,13.82,13.83,8000.0,12.8768,12.8768,12.8582,12.8675,8000.0
2014-01-02 15:25:00,13.82,13.84,13.82,13.84,1600.0,12.8582,12.8768,12.8582,12.8768,1600.0
2014-01-02 15:30:00,13.81,13.81,13.8,13.8,24800.0,12.8489,12.8489,12.8396,12.8396,24800.0
2014-01-02 15:35:00,13.81,13.81,13.78,13.79,43200.0,12.8489,12.8489,12.821,12.8303,43200.0
2014-01-02 15:40:00,13.79,13.8,13.79,13.8,14400.0,12.8303,12.8396,12.8303,12.8396,14400.0
2014-01-02 15:45:00,13.81,13.84,13.8,13.84,124000.0,12.8489,12.8768,12.8396,12.8768,124000.0
2014-01-02 15:50:00,13.84,13.84,13.8,13.81,26400.0,12.8768,12.8768,12.8396,12.8489,26400.0
2014-01-02 15:55:00,13.82,13.82,13.77,13.78,92000.0,12.8582,12.8582,12.8117,12.821,92000.0
2014-01-03 09:30:00,13.85,13.88,13.84,13.87,84000.0,12.8861,12.914,12.8768,12.9047,84000.0
2014-01-03 09:35:00,13.88,13.92,13.88,13.91,104000.0,12.914,12.9513,12.914,12.9419,104000.0
2014-01-03 09:40:00,13.9,13.92,13.89,13.89,50400.0,12.9326,12.9513,12.9233,12.9233,50400.0
2014-01-03 09:45:00,13.9,13.9,13.89,13.9,16800.0,12.9326,12.9326,12.9233,12.9326,16800.0
2014-01-03 09:50:00,13.91,13.93,13.9,13.9,13600.0,12.9419,12.9606,12.9326,12.9326,13600.0
2014-01-03 09:55:00,13.9,13.92,13.9,13.91,15200.0,12.9326,12.9513,12.9326,12.9419,15200.0
2014-01-03 10:00:00,13.92,13.95,13.92,13.94,36800.0,12.9513,12.9792,12.9513,12.9699,36800.0
2014-01-03 10:05:00,13.95,13.95,13.89,13.9,52800.0,12.9792,12.9792,12.9233,12.9326,52800.0
2014-01-03 10:10:00,13.9,13.91,13.89,13.9,15200.0,12.9326,12.9419,12.9233,12.9326,15200.0
2014-01-03 10:15:00,13.91,13.91,13.89,13.89,16000.0,12.9419,12.9419,12.9233,12.9233,16000.0
2014-01-03 10:20:00,13.9,13.9,13.9,13.9,12000.0,12.9326,12.9326,12.9326,12.9326,12000.0
2014-01-03 10:25:00,13.89,13.9,13.89,13.9,4000.0,12.9233,12.9326,12.9233,12.9326,4000.0
2014-01-03 10:30:00,13.92,13.92,13.92,13.92,8800.0,12.9513,12.9513,12.9513,12.9513,8800.0
2014-01-03 10:35:00,13.92,13.92,13.92,13.92,3200.0,12.9513,12.9513,12.9513,12.9513,3200.0
2014-01-03 10:40:00,13.91,13.94,13.91,13.94,22400.0,12.9419,12.9699,12.9419,12.9699,22400.0
2014-01-03 10:45:00,13.93,13.93,13.89,13.89,19200.0,12.9606,12.9606,12.9233,12.9233,19200.0
2014-01-03 10:50:00,13.9,13.9,13.89,13.9,18400.0,12.9326,12.9326,12.9233,12.9326,18400.0
2014-01-03 10:55:00,13.9,13.92,13.9,13.92,13600.0,12.9326,12.9513,12.9326,12.9513,13600.0
2014-01-03 11:00:00,13.93,13.94,13.93,13.93,5600.0,12.9606,12.9699,12.9606,12.9606,5600.0
2014-01-03 11:05:00,13.93,13.94,13.92,13.94,7200.0,12.9606,12.9699,12.9513,12.9699,7200.0
2014-01-03 11:10:00,13.94,13.94,13.94,13.94,0.0,12.9699,12.9699,12.9699,12.9699,0.0
2014-01-03 11:15:00,13.88,13.88,13.85,13.86,15200.0,12.914,12.914,12.8861,12.8954,15200.0
2014-01-03 11:20:00,13.86,13.88,13.86,13.87,48800.0,12.8954,12.914,12.8954,12.9047,48800.0
2014-01-03 11:25:00,13.87,13.87,13.81,13.82,60000.0,12.9047,12.9047,12.8489,12.8582,60000.0
2014-01-03 11:30:00,13.82,13.84,13.81,13.81,12000.0,12.8582,12.8768,12.8489,12.8489,12000.0
2014-01-03 11:35:00,13.81,13.83,13.8,13.83,25600.0,12.8489,12.8675,12.8396,12.8675,25600.0
2014-01-03 11:40:00,13.82,13.82,13.81,13.82,9600.0,12.8582,12.8582,12.8489,12.8582,9600.0
2014-01-03 11:45:00,13.81,13.82,13.79,13.79,59200.0,12.8489,12.8582,12.8303,12.8303,59200.0
2014-01-03 11:50:00,13.8,13.81,13.79,13.8,31200.0,12.8396,12.8489,12.8303,12.8396,31200.0
2014-01-03 11:55:00,13.81,13.81,13.78,13.79,32800.0,12.8489,12.8489,12.821,12.8303,32800.0
2014-01-03 12:00:00,13.78,13.78,13.78,13.78,16000.0,12.821,12.821,12.821,12.821,16000.0
2014-01-03 12:05:00,13.78,13.79,13.76,13.78,62400.0,12.821,12.8303,12.8024,12.821,62400.0
2014-01-03 12:10:00,13.79,13.81,13.79,13.81,33600.0,12.8303,12.8489,12.8303,12.8489,33600.0
2014-01-03 12:15:00,13.81,13.81,13.8,13.81,15200.0,12.8489,12.8489,12.8396,12.8489,15200.0
2014-01-03 12:20:00,13.81,13.81,13.81,13.81,0.0,12.8489,12.8489,12.8489,12.8489,0.0
2014-01-03 12:25:00,13.82,13.84,13.82,13.84,18400.0,12.8582,12.8768,12.8582,12.8768,18400.0
2014-01-03 12:30:00,13.83,13.84,13.83,13.84,3200.0,12.8675,12.8768,12.8675,12.8768,3200.0
2014-01-03 12:35:00,13.84,13.85,13.83,13.84,4800.0,12.8768,12.8861,12.8675,12.8768,4800.0
2014-01-03 12:40:00,13.85,13.85,13.85,13.85,4000.0,12.8861,12.8861,12.8861,12.8861,4000.0
2014-01-03 12:45:00,13.85,13.85,13.85,13.85,0.0,12.8861,12.8861,12.8861,12.8861,0.0
2014-01-03 12:50:00,13.84,13.84,13.84,13.84,800.0,12.8768,12.8768,12.8768,12.8768,800.0
2014-01-03 12:55:00,13.84,13.84,13.82,13.82,12800.0,12.8768,12.8768,12.8582,12.8582,12800.0
2014-01-03 13:00:00,13.82,13.82,13.82,13.82,5600.0,12.8582,12.8582,12.8582,12.8582,5600.0
2014-01-03 13:05:00,13.82,13.82,13.82,13.82,0.0,12.8582,12.8582,12.8582,12.8582,0.0
2014-01-03 13:10:00,13.82,13.83,13.81,13.81,8800.0,12.8582,12.8675,12.8489,12.8489,8800.0
2014-01-03 13:15:00,13.8,13.8,13.78,13.78,18400.0,12.8396,12.8396,12.821,12.821,18400.0
2014-01-03 13:20:00,13.81,13.81,13.81,13.81,4000.0,12.8489,12.8489,12.8489,12.8489,4000.0
2014-01-03 13:25:00,13.81,13.81,13.81,13.81,1600.0,12.8489,12.8489,12.8489,12.8489,1600.0
2014-01-03 13:30:00,13.8,13.8,13.77,13.77,12000.0,12.8396,12.8396,12.8117,12.8117,12000.0
2014-01-03 13:35:00,13.77,13.78,13.77,13.78,7200.0,12.8117,12.821,12.8117,12.821,7200.0
2014-01-03 13:40:00,13.78,13.78,13.76,13.76,23200.0,12.821,12.821,12.8024,12.8024,23200.0
2014-01-03 13:45:00,13.78,13.79,13.78,13.79,2400.0,12.821,12.8303,12.821,12.8303,2400.0
2014-01-03 13:50:00,13.79,13.8,13.79,13.8,7200.0,12.8303,12.8396,12.8303,12.8396,7200.0
2014-01-03 13:55:00,13.8,13.8,13.79,13.79,1600.0,12.8396,12.8396,12.8303,12.8303,1600.0
2014-01-03 14:00:00,13.79,13.79,13.79,13.79,0.0,12.8303,12.8303,12.8303,12.8303,0.0
2014-01-03 14:05:00,13.79,13.79,13.79,13.79,3200.0,12.8303,12.8303,12.8303,12.8303,3200.0
2014-01-03 14:10:00,13.79,13.81,13.79,13.81,13600.0,12.8303,12.8489,12.8303,12.8489,13600.0
2014-01-03 14:15:00,13.82,13.82,13.81,13.81,21600.0,12.8582,12.8582,12.8489,12.8489,21600.0
2014-01-03 14:20:00,13.81,13.81,13.81,13.81,1600.0,12.8489,12.8489,12.8489,12.8489,1600.0
2014-01-03 14:25:00,13.83,13.83,13.82,13.82,15200.0,12.8675,12.8675,12.8582,12.8582,15200.0
2014-01-03 14:30:00,13.83,13.84,13.81,13.82,44800.0,12.8675,12.8768,12.8489,12.8582,44800.0
2014-01-03 14:35:00,13.82,13.84,13.82,13.84,8800.0,12.8582,12.8768,12.8582,12.8768,8800.0
2014-01-03 14:40:00,13.84,13.86,13.84,13.86,32800.0,12.8768,12.8954,12.8768,12.8954,32800.0
2014-01-03 14:45:00,13.86,13.88,13.86,13.88,17600.0,12.8954,12.914,12.8954,12.914,17600.0
2014-01-03 14:50:00,13.9,13.92,13.9,13.91,24800.0,12.9326,12.9513,12.9326,12.9419,24800.0
2014-01-03 14:55:00,13.91,13.91,13.89,13.89,20000.0,12.9419,12.9419,12.9233,12.9233,20000.0
2014-01-03 15:00:00,13.9,13.9,13.89,13.89,39200.0,12.9326,12.9326,12.9233,12.9233,39200.0
2014-01-03 15:05:00,13.9,13.9,13.88,13.88,10400.0,12.9326,12.9326,12.914,12.914,10400.0
2014-01-03 15:10:00,13.9,13.96,13.9,13.94,36000.0,12.9326,12.9885,12.9326,12.9699,36000.0
2014-01-03 15:15:00,13.94,13.96,13.94,13.95,47200.0,12.9699,12.9885,12.9699,12.9792,47200.0
2014-01-03 15:20:00,13.95,13.95,13.93,13.95,13600.0,12.9792,12.9792,12.9606,12.9792,13600.0
2014-01-03 15:25:00,13.95,13.95,13.92,13.93,27200.0,12.9792,12.9792,12.9513,12.9606,27200.0
2014-01-03 15:30:00,13.93,13.95,13.93,13.95,16000.0,12.9606,12.9792,12.9606,12.9792,16000.0
2014-01-03 15:35:00,13.94,13.94,13.93,13.93,9600.0,12.9699,12.9699,12.9606,12.9606,9600.0
2014-01-03 15:40:00,13.93,13.93,13.87,13.88,40800.0,12.9606,12.9606,12.9047,12.914,40800.0
2014-01-03 15:45:00,13.89,13.89,13.88,13.89,22400.0,12.9233,12.9233,12.914,12.9233,22400.0
2014-01-03 15:50:00,13.89,13.89,13.85,13.85,82400.0,12.9233,12.9233,12.8861,12.8861,82400.0
2014-01-03 15:55:00,13.86,13.86,13.83,13.85,119200.0,12.8954,12.8954,12.8675,12.8861,119200.0
2014-01-06 09:30:00,14.01,14.01,13.96,13.96,64000.0,13.035,13.035,12.9885,12.9885,64000.0
2014-01-06 09:35:00,13.97,13.97,13.93,13.93,22400.0,12.9978,12.9978,12.9606,12.9606,22400.0
2014-01-06 09:40:00,13.91,13.91,13.84,13.85,40800.0,12.9419,12.9419,12.8768,12.8861,40800.0
2014-01-06 09:45:00,13.86,13.87,13.82,13.83,72800.0,12.8954,12.9047,12.8582,12.8675,72800.0
2014-01-06 09:50:00,13.82,13.83,13.79,13.82,68800.0,12.8582,12.8675,12.8303,12.8582,68800.0
2014-01-06 09:55:00,13.84,13.88,13.84,13.87,16000.0,12.8768,12.914,12.8768,12.9047,16000.0
2014-01-06 10:00:00,13.84,13.86,13.82,13.86,10400.0,12.8768,12.8954,12.8582,12.8954,10400.0
2014-01-06 10:05:00,13.83,13.85,13.83,13.85,22400.0,12.8675,12.8861,12.8675,12.8861,22400.0
2014-01-06 10:10:00,13.84,13.86,13.84,13.86,15200.0,12.8768,12.8954,12.8768,12.8954,15200.0
2014-01-06 10:15:00,13.86,13.88,13.85,13.88,7200.0,12.8954,12.914,12.8861,12.914,7200.0
2014-01-06 10:20:00,13.91,13.92,13.91,13.91,12000.0,12.9419,12.9513,12.9419,12.9419,12000.0
2014-01-06 10:25:00,13.9,13.91,13.88,13.88,8000.0,12.9326,12.9419,12.914,12.914,8000.0
2014-01-06 10:30:00,13.91,13.92,13.9,13.91,9600.0,12.9419,12.9513,12.9326,12.9419,9600.0
2014-01-06 10:35:00,13.91,13.91,13.91,13.91,1600.0,12.9419,12.9419,12.9419,12.9419,1600.0
2014-01-06 10:40:00,13.89,13.9,13.87,13.87,20000.0,12.9233,12.9326,12.9047,12.9047,20000.0
2014-01-06 10:45:00,13.86,13.87,13.84,13.85,36800.0,12.8954,12.9047,12.8768,12.8861,36800.0
2014-01-06 10:50:00,13.84,13.86,13.83,13.85,12000.0,12.8768,12.8954,12.8675,12.8861,12000.0
2014-01-06 10:55:00,13.85,13.85,13.77,13.77,47200.0,12.8861,12.8861,12.8117,12.8117,47200.0
2014-01-06 11:00:00,13.77,13.78,13.76,13.77,94400.0,12.8117,12.821,12.8024,12.8117,94400.0
2014-01-06 11:05:00,13.76,13.78,13.75,13.77,17600.0,12.8024,12.821,12.7931,12.8117,17600.0
2014-01-06 11:10:00,13.76,13.77,13.74,13.74,40000.0,12.8024,12.8117,12.7838,12.7838,40000.0
2014-01-06 11:15:00,13.74,13.74,13.67,13.7,62400.0,12.7838,12.7838,12.7187,12.7466,62400.0
2014-01-06 11:20:00,13.7,13.7,13.69,13.7,7200.0,12.7466,12.7466,12.7373,12.7466,7200.0
2014-01-06 11:25:00,13.7,13.7,13.67,13.7,68000.0,12.7466,12.7466,12.7187,12.7466,68000.0
2014-01-06 11:30:00,13.72,13.72,13.72,13.72,29600.0,12.7652,12.7652,12.7652,12.7652,29600.0
2014-01-06 11:35:00,13.72,13.72,13.69,13.71,9600.0,12.7652,12.7652,12.7373,12.7559,9600.0
2014-01-06 11:40:00,13.72,13.73,13.71,13.71,12000.0,12.7652,12.7745,12.7559,12.7559,12000.0
2014-01-06 11:45:00,13.7,13.71,13.7,13.71,12000.0,12.7466,12.7559,12.7466,12.7559,12000.0
2014-01-06 11:50:00,13.71,13.71,13.71,13.71,0.0,12.7559,12.7559,12.7559,12.7559,0.0
2014-01-06 11:55:00,13.74,13.74,13.74,13.74,12000.0,12.7838,12.7838,12.7838,12.7838,12000.0
2014-01-06 12:00:00,13.73,13.73,13.71,13.71,4800.0,12.7745,12.7745,12.7559,12.7559,4800.0
2014-01-06 12:05:00,13.74,13.75,13.73,13.73,34400.0,12.7838,12.7931,12.7745,12.7745,34400.0
2014-01-06 12:10:00,13.73,13.74,13.72,13.74,16000.0,12.7745,12.7838,12.7652,12.7838,16000.0
2014-01-06 12:15:00,13.73,13.75,13.73,13.75,7200.0,12.7745,12.7931,12.7745,12.7931,7200.0
2014-01-06 12:20:00,13.76,13.77,13.76,13.76,24000.0,12.8024,12.8117,12.8024,12.8024,24000.0
2014-01-06 12:25:00,13.75,13.75,13.74,13.74,4800.0,12.7931,12.7931,12.7838,12.7838,4800.0
2014-01-06 12:30:00,13.72,13.72,13.69,13.7,32000.0,12.7652,12.7652,12.7373,12.7466,32000.0
2014-01-06 12:35:00,13.69,13.7,13.69,13.7,13600.0,12.7373,12.7466,12.7373,12.7466,13600.0
2014-01-06 12:40:00,13.7,13.71,13.7,13.71,4000.0,12.7466,12.7559,12.7466,12.7559,4000.0
2014-01-06 12:45:00,13.7,13.7,13.7,13.7,6400.0,12.7466,12.7466,12.7466,12.7466,6400.0
2014-01-06 12:50:00,13.7,13.74,13.7,13.74,8000.0,12.7466,12.7838,12.7466,12.7838,8000.0
2014-01-06 12:55:00,13.73,13.73,13.73,13.73,8800.0,12.7745,12.7745,12.7745,12.7745,8800.0
2014-01-06 13:00:00,13.73,13.73,13.72,13.73,20800.0,12.7745,12.7745,12.7652,12.7745,20800.0
2014-01-06 13:05:00,13.72,13.72,13.71,13.71,5600.0,12.7652,12.7652,12.7559,12.7559,5600.0
2014-01-06 13:10:00,13.7,13.71,13.7,13.71,9600.0,12.7466,12.7559,12.7466,12.7559,9600.0
2014-01-06 13:15:00,13.71,13.74,13.71,13.74,11200.0,12.7559,12.7838,12.7559,12.7838,11200.0
2014-01-06 13:20:00,13.74,13.75,13.74,13.74,24000.0,12.7838,12.7931,12.7838,12.7838,24000.0
2014-01-06 13:25:00,13.74,13.74,13.74,13.74,26400.0,12.7838,12.7838,12.7838,12.7838,26400.0
2014-01-06 13:30:00,13.72,13.72,13.72,13.72,1600.0,12.7652,12.7652,12.7652,12.7652,1600.0
2014-01-06 13:35:00,13.72,13.72,13.71,13.72,8000.0,12.7652,12.7652,12.7559,12.7652,8000.0
2014-01-06 13:40:00,13.74,13.75,13.74,13.74,5600.0,12.7838,12.7931,12.7838,12.7838,5600.0
2014-01-06 13:45:00,13.72,13.72,13.72,13.72,800.0,12.7652,12.7652,12.7652,12.7652,800.0
2014-01-06 13:50:00,13.75,13.81,13.75,13.8,24000.0,12.7931,12.8489,12.7931,12.8396,24000.0
2014-01-06 13:55:00,13.81,13.84,13.81,13.83,28000.0,12.8489,12.8768,12.8489,12.8675,28000.0
2014-01-06 14:00:00,13.83,13.83,13.83,13.83,0.0,12.8675,12.8675,12.8675,12.8675,0.0
2014-01-06 14:05:00,13.83,13.83,13.8,13.8,2400.0,12.8675,12.8675,12.8396,12.8396,2400.0
2014-01-06 14:10:00,13.79,13.84,13.79,13.82,14400.0,12.8303,12.8768,12.8303,12.8582,14400.0
2014-01-06 14:15:00,13.82,13.82,13.82,13.82,0.0,12.8582,12.8582,12.8582,12.8582,0.0
2014-01-06 14:20:00,13.83,13.83,13.83,13.83,800.0,12.8675,12.8675,12.8675,12.8675,800.0
2014-01-06 14:25:00,13.82,13.82,13.79,13.81,7200.0,12.8582,12.8582,12.8303,12.8489,7200.0
2014-01-06 14:30:00,13.81,13.82,13.81,13.82,19200.0,12.8489,12.8582,12.8489,12.8582,19200.0
2014-01-06 14:35:00,13.83,13.83,13.83,13.83,9600.0,12.8675,12.8675,12.8675,12.8675,9600.0
2014-01-06 14:40:00,13.83,13.86,13.83,13.86,21600.0,12.8675,12.8954,12.8675,12.8954,21600.0
2014-01-06 14:45:00,13.85,13.86,13.83,13.85,42400.0,12.8861,12.8954,12.8675,12.8861,42400.0
2014-01-06 14:50:00,13.84,13.85,13.83,13.84,12800.0,12.8768,12.8861,12.8675,12.8768,12800.0
2014-01-06 14:55:00,13.84,13.85,13.84,13.85,64800.0,12.8768,12.8861,12.8768,12.8861,64800.0
2014-01-06 15:00:00,13.84,13.84,13.82,13.82,20000.0,12.8768,12.8768,12.8582,12.8582,20000.0
2014-01-06 15:05:00,13.81,13.82,13.8,13.81,36000.0,12.8489,12.8582,12.8396,12.8489,36000.0
2014-01-06 15:10:00,13.81,13.82,13.81,13.82,32000.0,12.8489,12.8582,12.8489,12.8582,32000.0
2014-01-06 15:15:00,13.81,13.84,13.81,13.83,29600.0,12.8489,12.8768,12.8489,12.8675,29600.0
2014-01-06 15:20:00,13.83,13.83,13.81,13.82,32000.0,12.8675,12.8675,12.8489,12.8582,32000.0
2014-01-06 15:25:00,13.82,13.82,13.8,13.82,42400.0,12.8582,12.8582,12.8396,12.8582,42400.0
2014-01-06 15:30:00,13.82,13.83,13.77,13.77,15200.0,12.8582,12.8675,12.8117,12.8117,15200.0
2014-01-06 15:35:00,13.76,13.77,13.76,13.77,73600.0,12.8024,12.8117,12.8024,12.8117,73600.0
2014-01-06 15:40:00,13.77,13.79,13.76,13.79,51200.0,12.8117,12.8303,12.8024,12.8303,51200.0
2014-01-06 15:45:00,13.79,13.81,13.79,13.79,30400.0,12.8303,12.8489,12.8303,12.8303,30400.0
2014-01-06 15:50:00,13.8,13.8,13.78,13.79,60000.0,12.8396,12.8396,12.821,12.8303,60000.0
2014-01-06 15:55:00,13.79,13.79,13.71,13.71,207200.0,12.8303,12.8303,12.7559,12.7559,207200.0
2014-01-07 09:30:00,13.91,13.93,13.88,13.9,158400.0,12.9419,12.9606,12.914,12.9326,158400.0
2014-01-07 09:35:00,13.89,13.93,13.89,13.93,24000.0,12.9233,12.9606,12.9233,12.9606,24000.0
2014-01-07 09:40:00,13.93,13.96,13.93,13.96,20800.0,12.9606,12.9885,12.9606,12.9885,20800.0
2014-01-07 09:45:00,13.97,13.97,13.97,13.97,23200.0,12.9978,12.9978,12.9978,12.9978,23200.0
2014-01-07 09:50:00,13.98,13.98,13.97,13.97,20000.0,13.0071,13.0071,12.9978,12.9978,20000.0
2014-01-07 09:55:00,13.99,14.01,13.99,14.01,28800.0,13.0164,13.035,13.0164,13.035,28800.0
2014-01-07 10:00:00,14.02,14.02,14.01,14.01,29600.0,13.0443,13.0443,13.035,13.035,29600.0
2014-01-07 10:05:00,14.01,14.01,14.0,14.01,12000.0,13.035,13.035,13.0257,13.035,12000.0
2014-01-07 10:10:00,13.99,14.02,13.99,14.02,36800.0,13.0164,13.0443,13.0164,13.0443,36800.0
2014-01-07 10:15:00,14.02,14.02,13.99,13.99,12800.0,13.0443,13.0443,13.0164,13.0164,12800.0
2014-01-07 10:20:00,14.02,14.02,14.02,14.02,2400.0,13.0443,13.0443,13.0443,13.0443,2400.0
2014-01-07 10:25:00,14.03,14.04,14.02,14.02,36800.0,13.0536,13.0629,13.0443,13.0443,36800.0
2014-01-07 10:30:00,14.01,14.01,14.0,14.0,7200.0,13.035,13.035,13.0257,13.0257,7200.0
2014-01-07 10:35:00,14.02,14.03,14.02,14.03,4000.0,13.0443,13.0536,13.0443,13.0536,4000.0
2014-01-07 10:40:00,14.04,14.06,14.04,14.06,77600.0,13.0629,13.0815,13.0629,13.0815,77600.0
2014-01-07 10:45:00,14.06,14.06,14.04,14.05,43200.0,13.0815,13.0815,13.0629,13.0722,43200.0
2014-01-07 10:50:00,14.04,14.05,14.04,14.04,11200.0,13.0629,13.0722,13.0629,13.0629,11200.0
2014-01-07 10:55:00,14.03,14.04,14.03,14.03,28000.0,13.0536,13.0629,13.0536,13.0536,28000.0
2014-01-07 11:00:00,14.04,14.04,14.02,14.02,10400.0,13.0629,13.0629,13.0443,13.0443,10400.0
2014-01-07 11:05:00,14.01,14.02,14.01,14.02,24800.0,13.035,13.0443,13.035,13.0443,24800.0
2014-01-07 11:10:00,14.02,14.03,14.02,14.03,11200.0,13.0443,13.0536,13.0443,13.0536,11200.0
2014-01-07 11:15:00,14.02,14.03,14.02,14.03,4800.0,13.0443,13.0536,13.0443,13.0536,4800.0
2014-01-07 11:20:00,14.03,14.04,14.02,14.02,20800.0,13.0536,13.0629,13.0443,13.0443,20800.0
2014-01-07 11:25:00,14.02,14.02,14.02,14.02,2400.0,13.0443,13.0443,13.0443,13.0443,2400.0
2014-01-07 11:30:00,14.03,14.03,14.02,14.02,2400.0,13.0536,13.0536,13.0443,13.0443,2400.0
2014-01-07 11:35:00,14.01,14.01,14.01,14.01,800.0,13.035,13.035,13.035,13.035,800.0
2014-01-07 11:40:00,14.01,14.02,14.01,14.01,19200.0,13.035,13.0443,13.035,13.035,19200.0
2014-01-07 11:45:00,14.0,14.01,13.99,14.0,9600.0,13.0257,13.035,13.0164,13.0257,9600.0
2014-01-07 11:50:00,14.0,14.0,13.99,13.99,82400.0,13.0257,13.0257,13.0164,13.0164,82400.0
2014-01-07 11:55:00,14.0,14.0,13.99,14.0,7200.0,13.0257,13.0257,13.0164,13.0257,7200.0
2014-01-07 12:00:00,13.99,13.99,13.99,13.99,800.0,13.0164,13.0164,13.0164,13.0164,800.0
2014-01-07 12:05:00,14.0,14.01,13.98,13.98,30400.0,13.0257,13.035,13.0071,13.0071,30400.0
2014-01-07 12:10:00,13.98,13.98,13.97,13.98,17600.0,13.0071,13.0071,12.9978,13.0071,17600.0
2014-01-07 12:15:00,13.98,13.98,13.98,13.98,0.0,13.0071,13.0071,13.0071,13.0071,0.0
2014-01-07 12:20:00,13.99,13.99,13.98,13.98,2400.0,13.0164,13.0164,13.0071,13.0071,2400.0
2014-01-07 12:25:00,13.98,13.98,13.98,13.98,8000.0,13.0071,13.0071,13.0071,13.0071,8000.0
2014-01-07 12:30:00,14.0,14.0,14.0,14.0,21600.0,13.0257,13.0257,13.0257,13.0257,21600.0
2014-01-07 12:35:00,14.0,14.0,13.99,13.99,2400.0,13.0257,13.0257,13.0164,13.0164,2400.0
2014-01-07 12:40:00,13.99,13.99,13.99,13.99,1600.0,13.0164,13.0164,13.0164,13.0164,1600.0
2014-01-07 12:45:00,13.99,14.0,13.99,14.0,2400.0,13.0164,13.0257,13.0164,13.0257,2400.0
2014-01-07 12:50:00,14.0,14.0,14.0,14.0,0.0,13.0257,13.0257,13.0257,13.0257,0.0
2014-01-07 12:55:00,14.01,14.02,14.01,14.02,3200.0,13.035,13.0443,13.035,13.0443,3200.0
2014-01-07 13:00:00,14.01,14.01,14.01,14.01,1600.0,13.035,13.035,13.035,13.035,1600.0
2014-01-07 13:05:00,14.01,14.01,14.01,14.01,0.0,13.035,13.035,13.035,13.035,0.0
2014-01-07 13:10:00,14.01,14.01,14.0,14.0,4000.0,13.035,13.035,13.0257,13.0257,4000.0
2014-01-07 13:15:00,14.02,14.02,14.02,14.02,800.0,13.0443,13.0443,13.0443,13.0443,800.0
2014-01-07 13:20:00,14.02,14.02,14.02,14.02,2400.0,13.0443,13.0443,13.0443,13.0443,2400.0
2014-01-07 13:25:00,14.02,14.02,14.02,14.02,0.0,13.0443,13.0443,13.0443,13.0443,0.0
2014-01-07 13:30:00,14.02,14.02,14.02,14.02,0.0,13.0443,13.0443,13.0443,13.0443,0.0
2014-01-07 13:35:00,14.02,14.02,14.02,14.02,800.0,13.0443,13.0443,13.0443,13.0443,800.0
2014-01-07 13:40:00,14.03,14.03,14.02,14.03,11200.0,13.0536,13.0536,13.0443,13.0536,11200.0
2014-01-07 13:45:00,14.04,14.04,14.03,14.03,1600.0,13.0629,13.0629,13.0536,13.0536,1600.0
2014-01-07 13:50:00,14.03,14.03,13.99,13.99,14400.0,13.0536,13.0536,13.0164,13.0164,14400.0
2014-01-07 13:55:00,13.99,13.99,13.98,13.98,16800.0,13.0164,13.0164,13.0071,13.0071,16800.0
2014-01-07 14:00:00,13.98,13.98,13.93,13.95,48800.0,13.0071,13.0071,12.9606,12.9792,48800.0
2014-01-07 14:05:00,13.96,13.96,13.94,13.94,12800.0,12.9885,12.9885,12.9699,12.9699,12800.0
2014-01-07 14:10:00,13.95,13.95,13.95,13.95,19200.0,12.9792,12.9792,12.9792,12.9792,19200.0
2014-01-07 14:15:00,13.95,13.95,13.94,13.94,28800.0,12.9792,12.9792,12.9699,12.9699,28800.0
2014-01-07 14:20:00,13.94,13.94,13.94,13.94,5600.0,12.9699,12.9699,12.9699,12.9699,5600.0
2014-01-07 14:25:00,13.98,13.99,13.98,13.99,13600.0,13.0071,13.0164,13.0071,13.0164,13600.0
2014-01-07 14:30:00,13.99,14.02,13.99,14.0,13600.0,13.0164,13.0443,13.0164,13.0257,13600.0
2014-01-07 14:35:00,14.01,14.01,14.01,14.01,1600.0,13.035,13.035,13.035,13.035,1600.0
2014-01-07 14:40:00,14.0,14.01,14.0,14.01,3200.0,13.0257,13.035,13.0257,13.035,3200.0
2014-01-07 14:45:00,14.0,14.0,14.0,14.0,1600.0,13.0257,13.0257,13.0257,13.0257,1600.0
2014-01-07 14:50:00,13.99,13.99,13.99,13.99,800.0,13.0164,13.0164,13.0164,13.0164,800.0
2014-01-07 14:55:00,13.99,13.99,13.99,13.99,800.0,13.0164,13.0164,13.0164,13.0164,800.0
2014-01-07 15:00:00,14.01,14.01,14.01,14.01,3200.0,13.035,13.035,13.035,13.035,3200.0
2014-01-07 15:05:00,14.02,14.02,14.01,14.01,4800.0,13.0443,13.0443,13.035,13.035,4800.0
2014-01-07 15:10:00,14.01,14.01,13.99,13.99,9600.0,13.035,13.035,13.0164,13.0164,9600.0
2014-01-07 15:15:00,14.01,14.02,14.01,14.02,2400.0,13.035,13.0443,13.035,13.0443,2400.0
2014-01-07 15:20:00,14.01,14.01,14.0,14.0,1600.0,13.035,13.035,13.0257,13.0257,1600.0
2014-01-07 15:25:00,14.01,14.01,14.01,14.01,3200.0,13.035,13.035,13.035,13.035,3200.0
2014-01-07 15:30:00,14.01,14.03,14.01,14.02,39200.0,13.035,13.0536,13.035,13.0443,39200.0
2014-01-07 15:35:00,14.03,14.03,13.97,13.97,28000.0,13.0536,13.0536,12.9978,12.9978,28000.0
2014-01-07 15:40:00,13.98,14.02,13.98,14.01,126400.0,13.0071,13.0443,13.0071,13.035,126400.0
2014-01-07 15:45:00,14.01,14.01,14.0,14.01,23200.0,13.035,13.035,13.0257,13.035,23200.0
2014-01-07 15:50:00,14.01,14.02,13.99,13.99,36000.0,13.035,13.0443,13.0164,13.0164,36000.0
2014-01-07 15:55:00,13.99,13.99,13.97,13.99,18400.0,13.0164,13.0164,12.9978,13.0164,18400.0
2014-01-08 09:30:00,13.91,13.91,13.86,13.87,111200.0,12.9419,12.9419,12.8954,12.9047,111200.0
2014-01-08 09:35:00,13.88,13.94,13.88,13.94,28800.0,12.914,12.9699,12.914,12.9699,28800.0
2014-01-08 09:40:00,13.95,13.95,13.91,13.91,23200.0,12.9792,12.9792,12.9419,12.9419,23200.0
2014-01-08 09:45:00,13.89,13.9,13.77,13.79,105600.0,12.9233,12.9326,12.8117,12.8303,105600.0
2014-01-08 09:50:00,13.78,13.78,13.72,13.77,72800.0,12.821,12.821,12.7652,12.8117,72800.0
2014-01-08 09:55:00,13.77,13.79,13.76,13.78,57600.0,12.8117,12.8303,12.8024,12.821,57600.0
2014-01-08 10:00:00,13.8,13.83,13.77,13.82,62400.0,12.8396,12.8675,12.8117,12.8582,62400.0
2014-01-08 10:05:00,13.83,13.85,13.83,13.84,20800.0,12.8675,12.8861,12.8675,12.8768,20800.0
2014-01-08 10:10:00,13.84,13.84,13.81,13.81,5600.0,12.8768,12.8768,12.8489,12.8489,5600.0
2014-01-08 10:15:00,13.81,13.84,13.8,13.84,39200.0,12.8489,12.8768,12.8396,12.8768,39200.0
2014-01-08 10:20:00,13.87,13.89,13.87,13.88,12800.0,12.9047,12.9233,12.9047,12.914,12800.0
2014-01-08 10:25:00,13.89,13.89,13.87,13.88,10400.0,12.9233,12.9233,12.9047,12.914,10400.0
2014-01-08 10:30:00,13.88,13.89,13.86,13.86,23200.0,12.914,12.9233,12.8954,12.8954,23200.0
2014-01-08 10:35:00,13.88,13.89,13.88,13.88,17600.0,12.914,12.9233,12.914,12.914,17600.0
2014-01-08 10:40:00,13.87,13.87,13.83,13.83,10400.0,12.9047,12.9047,12.8675,12.8675,10400.0
2014-01-08 10:45:00,13.83,13.84,13.82,13.83,12800.0,12.8675,12.8768,12.8582,12.8675,12800.0
2014-01-08 10:50:00,13.84,13.86,13.83,13.84,39200.0,12.8768,12.8954,12.8675,12.8768,39200.0
2014-01-08 10:55:00,13.83,13.84,13.82,13.82,53600.0,12.8675,12.8768,12.8582,12.8582,53600.0
2014-01-08 11:00:00,13.82,13.84,13.82,13.84,11200.0,12.8582,12.8768,12.8582,12.8768,11200.0
2014-01-08 11:05:00,13.82,13.83,13.78,13.79,26400.0,12.8582,12.8675,12.821,12.8303,26400.0
2014-01-08 11:10:00,13.8,13.8,13.79,13.79,4000.0,12.8396,12.8396,12.8303,12.8303,4000.0
2014-01-08 11:15:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-08 11:20:00,13.82,13.84,13.82,13.84,7200.0,12.8582,12.8768,12.8582,12.8768,7200.0
2014-01-08 11:25:00,13.82,13.83,13.81,13.81,13600.0,12.8582,12.8675,12.8489,12.8489,13600.0
2014-01-08 11:30:00,13.84,13.85,13.84,13.85,5600.0,12.8768,12.8861,12.8768,12.8861,5600.0
2014-01-08 11:35:00,13.87,13.87,13.84,13.84,9600.0,12.9047,12.9047,12.8768,12.8768,9600.0
2014-01-08 11:40:00,13.87,13.87,13.86,13.86,2400.0,12.9047,12.9047,12.8954,12.8954,2400.0
2014-01-08 11:45:00,13.87,13.88,13.86,13.87,18400.0,12.9047,12.914,12.8954,12.9047,18400.0
2014-01-08 11:50:00,13.86,13.87,13.86,13.87,4000.0,12.8954,12.9047,12.8954,12.9047,4000.0
2014-01-08 11:55:00,13.87,13.87,13.87,13.87,3200.0,12.9047,12.9047,12.9047,12.9047,3200.0
2014-01-08 12:00:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2014-01-08 12:05:00,13.86,13.86,13.86,13.86,1600.0,12.8954,12.8954,12.8954,12.8954,1600.0
2014-01-08 12:10:00,13.85,13.85,13.84,13.84,6400.0,12.8861,12.8861,12.8768,12.8768,6400.0
2014-01-08 12:15:00,13.84,13.85,13.84,13.84,20000.0,12.8768,12.8861,12.8768,12.8768,20000.0
2014-01-08 12:20:00,13.84,13.84,13.83,13.83,11200.0,12.8768,12.8768,12.8675,12.8675,11200.0
2014-01-08 12:25:00,13.84,13.84,13.83,13.83,4800.0,12.8768,12.8768,12.8675,12.8675,4800.0
2014-01-08 12:30:00,13.83,13.83,13.81,13.82,38400.0,12.8675,12.8675,12.8489,12.8582,38400.0
2014-01-08 12:35:00,13.83,13.83,13.81,13.81,10400.0,12.8675,12.8675,12.8489,12.8489,10400.0
2014-01-08 12:40:00,13.81,13.82,13.81,13.82,9600.0,12.8489,12.8582,12.8489,12.8582,9600.0
2014-01-08 12:45:00,13.81,13.81,13.8,13.8,11200.0,12.8489,12.8489,12.8396,12.8396,11200.0
2014-01-08 12:50:00,13.82,13.82,13.82,13.82,800.0,12.8582,12.8582,12.8582,12.8582,800.0
2014-01-08 12:55:00,13.81,13.81,13.81,13.81,800.0,12.8489,12.8489,12.8489,12.8489,800.0
2014-01-08 13:00:00,13.81,13.82,13.8,13.8,13600.0,12.8489,12.8582,12.8396,12.8396,13600.0
2014-01-08 13:05:00,13.83,13.84,13.83,13.83,9600.0,12.8675,12.8768,12.8675,12.8675,9600.0
2014-01-08 13:10:00,13.84,13.84,13.84,13.84,11200.0,12.8768,12.8768,12.8768,12.8768,11200.0
2014-01-08 13:15:00,13.8,13.8,13.78,13.78,3200.0,12.8396,12.8396,12.821,12.821,3200.0
2014-01-08 13:20:00,13.77,13.77,13.77,13.77,800.0,12.8117,12.8117,12.8117,12.8117,800.0
2014-01-08 13:25:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-08 13:30:00,13.82,13.83,13.82,13.83,5600.0,12.8582,12.8675,12.8582,12.8675,5600.0
2014-01-08 13:35:00,13.83,13.83,13.83,13.83,0.0,12.8675,12.8675,12.8675,12.8675,0.0
2014-01-08 13:40:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-08 13:45:00,13.8,13.8,13.8,13.8,0.0,12.8396,12.8396,12.8396,12.8396,0.0
2014-01-08 13:50:00,13.81,13.82,13.81,13.82,4000.0,12.8489,12.8582,12.8489,12.8582,4000.0
2014-01-08 13:55:00,13.83,13.84,13.82,13.83,66400.0,12.8675,12.8768,12.8582,12.8675,66400.0
2014-01-08 14:00:00,13.83,13.86,13.79,13.84,39200.0,12.8675,12.8954,12.8303,12.8768,39200.0
2014-01-08 14:05:00,13.84,13.84,13.77,13.77,16000.0,12.8768,12.8768,12.8117,12.8117,16000.0
2014-01-08 14:10:00,13.76,13.81,13.76,13.81,21600.0,12.8024,12.8489,12.8024,12.8489,21600.0
2014-01-08 14:15:00,13.8,13.82,13.79,13.81,16800.0,12.8396,12.8582,12.8303,12.8489,16800.0
2014-01-08 14:20:00,13.83,13.84,13.83,13.84,10400.0,12.8675,12.8768,12.8675,12.8768,10400.0
2014-01-08 14:25:00,13.81,13.81,13.79,13.79,8800.0,12.8489,12.8489,12.8303,12.8303,8800.0
2014-01-08 14:30:00,13.79,13.82,13.78,13.82,9600.0,12.8303,12.8582,12.821,12.8582,9600.0
2014-01-08 14:35:00,13.81,13.81,13.8,13.81,3200.0,12.8489,12.8489,12.8396,12.8489,3200.0
2014-01-08 14:40:00,13.81,13.81,13.81,13.81,2400.0,12.8489,12.8489,12.8489,12.8489,2400.0
2014-01-08 14:45:00,13.79,13.79,13.78,13.78,2400.0,12.8303,12.8303,12.821,12.821,2400.0
2014-01-08 14:50:00,13.79,13.79,13.79,13.79,800.0,12.8303,12.8303,12.8303,12.8303,800.0
2014-01-08 14:55:00,13.79,13.79,13.78,13.78,5600.0,12.8303,12.8303,12.821,12.821,5600.0
2014-01-08 15:00:00,13.78,13.78,13.78,13.78,0.0,12.821,12.821,12.821,12.821,0.0
2014-01-08 15:05:00,13.78,13.78,13.77,13.77,10400.0,12.821,12.821,12.8117,12.8117,10400.0
2014-01-08 15:10:00,13.78,13.79,13.78,13.78,56000.0,12.821,12.8303,12.821,12.821,56000.0
2014-01-08 15:15:00,13.77,13.77,13.74,13.74,59200.0,12.8117,12.8117,12.7838,12.7838,59200.0
2014-01-08 15:20:00,13.75,13.75,13.72,13.73,42400.0,12.7931,12.7931,12.7652,12.7745,42400.0
2014-01-08 15:25:00,13.73,13.74,13.72,13.72,32800.0,12.7745,12.7838,12.7652,12.7652,32800.0
2014-01-08 15:30:00,13.72,13.76,13.72,13.75,10400.0,12.7652,12.8024,12.7652,12.7931,10400.0
2014-01-08 15:35:00,13.77,13.78,13.77,13.78,9600.0,12.8117,12.821,12.8117,12.821,9600.0
2014-01-08 15:40:00,13.78,13.79,13.77,13.79,9600.0,12.821,12.8303,12.8117,12.8303,9600.0
2014-01-08 15:45:00,13.8,13.83,13.8,13.83,76800.0,12.8396,12.8675,12.8396,12.8675,76800.0
2014-01-08 15:50:00,13.84,13.84,13.81,13.81,44000.0,12.8768,12.8768,12.8489,12.8489,44000.0
2014-01-08 15:55:00,13.81,13.83,13.81,13.83,74400.0,12.8489,12.8675,12.8489,12.8675,74400.0
2014-01-09 09:30:00,13.98,13.99,13.94,13.95,52000.0,13.0071,13.0164,12.9699,12.9792,52000.0
2014-01-09 09:35:00,13.95,13.96,13.91,13.92,46400.0,12.9792,12.9885,12.9419,12.9513,46400.0
2014-01-09 09:40:00,13.92,13.92,13.87,13.88,46400.0,12.9513,12.9513,12.9047,12.914,46400.0
2014-01-09 09:45:00,13.88,13.89,13.88,13.89,20800.0,12.914,12.9233,12.914,12.9233,20800.0
2014-01-09 09:50:00,13.87,13.87,13.87,13.87,6400.0,12.9047,12.9047,12.9047,12.9047,6400.0
2014-01-09 09:55:00,13.86,13.86,13.86,13.86,1600.0,12.8954,12.8954,12.8954,12.8954,1600.0
2014-01-09 10:00:00,13.89,13.91,13.89,13.91,5600.0,12.9233,12.9419,12.9233,12.9419,5600.0
2014-01-09 10:05:00,13.88,13.88,13.81,13.81,11200.0,12.914,12.914,12.8489,12.8489,11200.0
2014-01-09 10:10:00,13.79,13.81,13.79,13.81,9600.0,12.8303,12.8489,12.8303,12.8489,9600.0
2014-01-09 10:15:00,13.8,13.8,13.76,13.8,33600.0,12.8396,12.8396,12.8024,12.8396,33600.0
2014-01-09 10:20:00,13.79,13.8,13.78,13.78,7200.0,12.8303,12.8396,12.821,12.821,7200.0
2014-01-09 10:25:00,13.79,13.79,13.79,13.79,800.0,12.8303,12.8303,12.8303,12.8303,800.0
2014-01-09 10:30:00,13.77,13.77,13.76,13.76,5600.0,12.8117,12.8117,12.8024,12.8024,5600.0
2014-01-09 10:35:00,13.78,13.8,13.78,13.8,8800.0,12.821,12.8396,12.821,12.8396,8800.0
2014-01-09 10:40:00,13.76,13.76,13.7,13.7,16800.0,12.8024,12.8024,12.7466,12.7466,16800.0
2014-01-09 10:45:00,13.7,13.7,13.68,13.7,31200.0,12.7466,12.7466,12.728,12.7466,31200.0
2014-01-09 10:50:00,13.69,13.69,13.66,13.68,28000.0,12.7373,12.7373,12.7093,12.728,28000.0
2014-01-09 10:55:00,13.67,13.68,13.64,13.68,48000.0,12.7187,12.728,12.6907,12.728,48000.0
2014-01-09 11:00:00,13.68,13.68,13.66,13.68,7200.0,12.728,12.728,12.7093,12.728,7200.0
2014-01-09 11:05:00,13.66,13.66,13.62,13.63,88800.0,12.7093,12.7093,12.6721,12.6814,88800.0
2014-01-09 11:10:00,13.63,13.65,13.62,13.63,36000.0,12.6814,12.7,12.6721,12.6814,36000.0
2014-01-09 11:15:00,13.63,13.65,13.63,13.65,7200.0,12.6814,12.7,12.6814,12.7,7200.0
2014-01-09 11:20:00,13.66,13.68,13.65,13.68,9600.0,12.7093,12.728,12.7,12.728,9600.0
2014-01-09 11:25:00,13.68,13.68,13.66,13.66,18400.0,12.728,12.728,12.7093,12.7093,18400.0
2014-01-09 11:30:00,13.67,13.67,13.66,13.67,14400.0,12.7187,12.7187,12.7093,12.7187,14400.0
2014-01-09 11:35:00,13.68,13.69,13.68,13.69,3200.0,12.728,12.7373,12.728,12.7373,3200.0
2014-01-09 11:40:00,13.69,13.69,13.69,13.69,0.0,12.7373,12.7373,12.7373,12.7373,0.0
2014-01-09 11:45:00,13.7,13.71,13.7,13.7,5600.0,12.7466,12.7559,12.7466,12.7466,5600.0
2014-01-09 11:50:00,13.71,13.71,13.68,13.69,12000.0,12.7559,12.7559,12.728,12.7373,12000.0
2014-01-09 11:55:00,13.68,13.69,13.68,13.69,2400.0,12.728,12.7373,12.728,12.7373,2400.0
2014-01-09 12:00:00,13.71,13.72,13.7,13.72,9600.0,12.7559,12.7652,12.7466,12.7652,9600.0
2014-01-09 12:05:00,13.72,13.72,13.72,13.72,6400.0,12.7652,12.7652,12.7652,12.7652,6400.0
2014-01-09 12:10:00,13.72,13.72,13.71,13.72,4800.0,12.7652,12.7652,12.7559,12.7652,4800.0
2014-01-09 12:15:00,13.72,13.72,13.72,13.72,0.0,12.7652,12.7652,12.7652,12.7652,0.0
2014-01-09 12:20:00,13.71,13.71,13.71,13.71,3200.0,12.7559,12.7559,12.7559,12.7559,3200.0
2014-01-09 12:25:00,13.72,13.72,13.72,13.72,8000.0,12.7652,12.7652,12.7652,12.7652,8000.0
2014-01-09 12:30:00,13.77,13.77,13.77,13.77,5600.0,12.8117,12.8117,12.8117,12.8117,5600.0
2014-01-09 12:35:00,13.78,13.79,13.78,13.79,6400.0,12.821,12.8303,12.821,12.8303,6400.0
2014-01-09 12:40:00,13.79,13.79,13.79,13.79,1600.0,12.8303,12.8303,12.8303,12.8303,1600.0
2014-01-09 12:45:00,13.79,13.79,13.77,13.77,20000.0,12.8303,12.8303,12.8117,12.8117,20000.0
2014-01-09 12:50:00,13.77,13.77,13.77,13.77,0.0,12.8117,12.8117,12.8117,12.8117,0.0
2014-01-09 12:55:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-09 13:00:00,13.81,13.82,13.81,13.81,5600.0,12.8489,12.8582,12.8489,12.8489,5600.0
2014-01-09 13:05:00,13.8,13.81,13.79,13.8,16000.0,12.8396,12.8489,12.8303,12.8396,16000.0
2014-01-09 13:10:00,13.8,13.8,13.8,13.8,0.0,12.8396,12.8396,12.8396,12.8396,0.0
2014-01-09 13:15:00,13.78,13.79,13.78,13.79,2400.0,12.821,12.8303,12.821,12.8303,2400.0
2014-01-09 13:20:00,13.79,13.79,13.79,13.79,10400.0,12.8303,12.8303,12.8303,12.8303,10400.0
2014-01-09 13:25:00,13.8,13.81,13.8,13.8,16800.0,12.8396,12.8489,12.8396,12.8396,16800.0
2014-01-09 13:30:00,13.8,13.81,13.8,13.8,4000.0,12.8396,12.8489,12.8396,12.8396,4000.0
2014-01-09 13:35:00,13.78,13.79,13.77,13.77,9600.0,12.821,12.8303,12.8117,12.8117,9600.0
2014-01-09 13:40:00,13.77,13.77,13.77,13.77,0.0,12.8117,12.8117,12.8117,12.8117,0.0
2014-01-09 13:45:00,13.77,13.77,13.76,13.76,8800.0,12.8117,12.8117,12.8024,12.8024,8800.0
2014-01-09 13:50:00,13.76,13.76,13.76,13.76,5600.0,12.8024,12.8024,12.8024,12.8024,5600.0
2014-01-09 13:55:00,13.75,13.75,13.74,13.74,14400.0,12.7931,12.7931,12.7838,12.7838,14400.0
2014-01-09 14:00:00,13.73,13.73,13.69,13.69,22400.0,12.7745,12.7745,12.7373,12.7373,22400.0
2014-01-09 14:05:00,13.69,13.7,13.69,13.7,23200.0,12.7373,12.7466,12.7373,12.7466,23200.0
2014-01-09 14:10:00,13.7,13.73,13.7,13.73,7200.0,12.7466,12.7745,12.7466,12.7745,7200.0
2014-01-09 14:15:00,13.72,13.72,13.72,13.72,6400.0,12.7652,12.7652,12.7652,12.7652,6400.0
2014-01-09 14:20:00,13.71,13.73,13.71,13.73,22400.0,12.7559,12.7745,12.7559,12.7745,22400.0
2014-01-09 14:25:00,13.74,13.74,13.74,13.74,800.0,12.7838,12.7838,12.7838,12.7838,800.0
2014-01-09 14:30:00,13.72,13.72,13.72,13.72,3200.0,12.7652,12.7652,12.7652,12.7652,3200.0
2014-01-09 14:35:00,13.71,13.71,13.71,13.71,800.0,12.7559,12.7559,12.7559,12.7559,800.0
2014-01-09 14:40:00,13.72,13.72,13.72,13.72,1600.0,12.7652,12.7652,12.7652,12.7652,1600.0
2014-01-09 14:45:00,13.78,13.79,13.78,13.78,36000.0,12.821,12.8303,12.821,12.821,36000.0
2014-01-09 14:50:00,13.79,13.81,13.79,13.81,7200.0,12.8303,12.8489,12.8303,12.8489,7200.0
2014-01-09 14:55:00,13.79,13.79,13.78,13.79,12000.0,12.8303,12.8303,12.821,12.8303,12000.0
2014-01-09 15:00:00,13.79,13.79,13.78,13.78,1600.0,12.8303,12.8303,12.821,12.821,1600.0
2014-01-09 15:05:00,13.78,13.78,13.78,13.78,11200.0,12.821,12.821,12.821,12.821,11200.0
2014-01-09 15:10:00,13.78,13.81,13.78,13.81,9600.0,12.821,12.8489,12.821,12.8489,9600.0
2014-01-09 15:15:00,13.81,13.82,13.81,13.81,29600.0,12.8489,12.8582,12.8489,12.8489,29600.0
2014-01-09 15:20:00,13.81,13.81,13.81,13.81,0.0,12.8489,12.8489,12.8489,12.8489,0.0
2014-01-09 15:25:00,13.81,13.81,13.8,13.81,34400.0,12.8489,12.8489,12.8396,12.8489,34400.0
2014-01-09 15:30:00,13.81,13.82,13.8,13.8,18400.0,12.8489,12.8582,12.8396,12.8396,18400.0
2014-01-09 15:35:00,13.8,13.81,13.78,13.79,31200.0,12.8396,12.8489,12.821,12.8303,31200.0
2014-01-09 15:40:00,13.81,13.82,13.8,13.81,58400.0,12.8489,12.8582,12.8396,12.8489,58400.0
2014-01-09 15:45:00,13.81,13.81,13.81,13.81,16800.0,12.8489,12.8489,12.8489,12.8489,16800.0
2014-01-09 15:50:00,13.83,13.84,13.8,13.8,52800.0,12.8675,12.8768,12.8396,12.8396,52800.0
2014-01-09 15:55:00,13.8,13.81,13.78,13.79,42400.0,12.8396,12.8489,12.821,12.8303,42400.0
2014-01-10 09:30:00,13.87,13.9,13.83,13.83,43200.0,12.9047,12.9326,12.8675,12.8675,43200.0
2014-01-10 09:35:00,13.82,13.85,13.81,13.85,30400.0,12.8582,12.8861,12.8489,12.8861,30400.0
2014-01-10 09:40:00,13.88,13.88,13.83,13.83,89600.0,12.914,12.914,12.8675,12.8675,89600.0
2014-01-10 09:45:00,13.83,13.83,13.82,13.83,106400.0,12.8675,12.8675,12.8582,12.8675,106400.0
2014-01-10 09:50:00,13.83,13.85,13.81,13.81,12000.0,12.8675,12.8861,12.8489,12.8489,12000.0
2014-01-10 09:55:00,13.8,13.8,13.78,13.78,3200.0,12.8396,12.8396,12.821,12.821,3200.0
2014-01-10 10:00:00,13.76,13.76,13.68,13.7,105600.0,12.8024,12.8024,12.728,12.7466,105600.0
2014-01-10 10:05:00,13.7,13.7,13.64,13.69,71200.0,12.7466,12.7466,12.6907,12.7373,71200.0
2014-01-10 10:10:00,13.68,13.69,13.66,13.69,29600.0,12.728,12.7373,12.7093,12.7373,29600.0
2014-01-10 10:15:00,13.69,13.73,13.68,13.73,55200.0,12.7373,12.7745,12.728,12.7745,55200.0
2014-01-10 10:20:00,13.72,13.74,13.72,13.73,10400.0,12.7652,12.7838,12.7652,12.7745,10400.0
2014-01-10 10:25:00,13.73,13.75,13.73,13.74,4800.0,12.7745,12.7931,12.7745,12.7838,4800.0
2014-01-10 10:30:00,13.72,13.73,13.7,13.7,127200.0,12.7652,12.7745,12.7466,12.7466,127200.0
2014-01-10 10:35:00,13.7,13.71,13.68,13.68,88000.0,12.7466,12.7559,12.728,12.728,88000.0
2014-01-10 10:40:00,13.67,13.69,13.67,13.67,48800.0,12.7187,12.7373,12.7187,12.7187,48800.0
2014-01-10 10:45:00,13.66,13.71,13.66,13.7,86400.0,12.7093,12.7559,12.7093,12.7466,86400.0
2014-01-10 10:50:00,13.7,13.72,13.69,13.69,36800.0,12.7466,12.7652,12.7373,12.7373,36800.0
2014-01-10 10:55:00,13.69,13.72,13.68,13.71,46400.0,12.7373,12.7652,12.728,12.7559,46400.0
2014-01-10 11:00:00,13.71,13.72,13.71,13.71,70400.0,12.7559,12.7652,12.7559,12.7559,70400.0
2014-01-10 11:05:00,13.71,13.71,13.68,13.71,44800.0,12.7559,12.7559,12.728,12.7559,44800.0
2014-01-10 11:10:00,13.71,13.72,13.7,13.7,9600.0,12.7559,12.7652,12.7466,12.7466,9600.0
2014-01-10 11:15:00,13.69,13.7,13.68,13.68,52000.0,12.7373,12.7466,12.728,12.728,52000.0
2014-01-10 11:20:00,13.67,13.67,13.62,13.64,65600.0,12.7187,12.7187,12.6721,12.6907,65600.0
2014-01-10 11:25:00,13.65,13.66,13.65,13.66,88800.0,12.7,12.7093,12.7,12.7093,88800.0
2014-01-10 11:30:00,13.66,13.67,13.64,13.65,50400.0,12.7093,12.7187,12.6907,12.7,50400.0
2014-01-10 11:35:00,13.63,13.65,13.63,13.65,20800.0,12.6814,12.7,12.6814,12.7,20800.0
2014-01-10 11:40:00,13.66,13.66,13.65,13.66,6400.0,12.7093,12.7093,12.7,12.7093,6400.0
2014-01-10 11:45:00,13.65,13.67,13.64,13.67,20000.0,12.7,12.7187,12.6907,12.7187,20000.0
2014-01-10 11:50:00,13.66,13.67,13.64,13.64,24800.0,12.7093,12.7187,12.6907,12.6907,24800.0
2014-01-10 11:55:00,13.64,13.65,13.63,13.65,35200.0,12.6907,12.7,12.6814,12.7,35200.0
2014-01-10 12:00:00,13.64,13.65,13.63,13.65,58400.0,12.6907,12.7,12.6814,12.7,58400.0
2014-01-10 12:05:00,13.64,13.67,13.64,13.66,34400.0,12.6907,12.7187,12.6907,12.7093,34400.0
2014-01-10 12:10:00,13.66,13.67,13.64,13.66,21600.0,12.7093,12.7187,12.6907,12.7093,21600.0
2014-01-10 12:15:00,13.66,13.71,13.66,13.7,26400.0,12.7093,12.7559,12.7093,12.7466,26400.0
2014-01-10 12:20:00,13.7,13.7,13.69,13.69,4000.0,12.7466,12.7466,12.7373,12.7373,4000.0
2014-01-10 12:25:00,13.69,13.7,13.69,13.7,5600.0,12.7373,12.7466,12.7373,12.7466,5600.0
2014-01-10 12:30:00,13.7,13.7,13.7,13.7,8800.0,12.7466,12.7466,12.7466,12.7466,8800.0
2014-01-10 12:35:00,13.71,13.71,13.71,13.71,1600.0,12.7559,12.7559,12.7559,12.7559,1600.0
2014-01-10 12:40:00,13.7,13.75,13.7,13.75,20000.0,12.7466,12.7931,12.7466,12.7931,20000.0
2014-01-10 12:45:00,13.74,13.74,13.73,13.73,4800.0,12.7838,12.7838,12.7745,12.7745,4800.0
2014-01-10 12:50:00,13.73,13.74,13.71,13.71,50400.0,12.7745,12.7838,12.7559,12.7559,50400.0
2014-01-10 12:55:00,13.7,13.7,13.68,13.68,6400.0,12.7466,12.7466,12.728,12.728,6400.0
2014-01-10 13:00:00,13.68,13.69,13.68,13.69,11200.0,12.728,12.7373,12.728,12.7373,11200.0
2014-01-10 13:05:00,13.69,13.71,13.69,13.71,9600.0,12.7373,12.7559,12.7373,12.7559,9600.0
2014-01-10 13:10:00,13.71,13.71,13.7,13.7,12000.0,12.7559,12.7559,12.7466,12.7466,12000.0
2014-01-10 13:15:00,13.7,13.7,13.7,13.7,0.0,12.7466,12.7466,12.7466,12.7466,0.0
2014-01-10 13:20:00,13.72,13.72,13.7,13.7,20000.0,12.7652,12.7652,12.7466,12.7466,20000.0
2014-01-10 13:25:00,13.71,13.72,13.71,13.71,16800.0,12.7559,12.7652,12.7559,12.7559,16800.0
2014-01-10 13:30:00,13.71,13.71,13.7,13.71,13600.0,12.7559,12.7559,12.7466,12.7559,13600.0
2014-01-10 13:35:00,13.71,13.71,13.71,13.71,4800.0,12.7559,12.7559,12.7559,12.7559,4800.0
2014-01-10 13:40:00,13.72,13.72,13.72,13.72,19200.0,12.7652,12.7652,12.7652,12.7652,19200.0
2014-01-10 13:45:00,13.72,13.72,13.72,13.72,800.0,12.7652,12.7652,12.7652,12.7652,800.0
2014-01-10 13:50:00,13.7,13.7,13.7,13.7,800.0,12.7466,12.7466,12.7466,12.7466,800.0
2014-01-10 13:55:00,13.7,13.7,13.64,13.65,187200.0,12.7466,12.7466,12.6907,12.7,187200.0
2014-01-10 14:00:00,13.65,13.66,13.65,13.66,22400.0,12.7,12.7093,12.7,12.7093,22400.0
2014-01-10 14:05:00,13.66,13.68,13.66,13.68,27200.0,12.7093,12.728,12.7093,12.728,27200.0
2014-01-10 14:10:00,13.68,13.68,13.68,13.68,1600.0,12.728,12.728,12.728,12.728,1600.0
2014-01-10 14:15:00,13.67,13.68,13.67,13.68,10400.0,12.7187,12.728,12.7187,12.728,10400.0
2014-01-10 14:20:00,13.68,13.69,13.68,13.68,6400.0,12.728,12.7373,12.728,12.728,6400.0
2014-01-10 14:25:00,13.67,13.67,13.67,13.67,9600.0,12.7187,12.7187,12.7187,12.7187,9600.0
2014-01-10 14:30:00,13.67,13.69,13.67,13.69,8800.0,12.7187,12.7373,12.7187,12.7373,8800.0
2014-01-10 14:35:00,13.68,13.68,13.68,13.68,1600.0,12.728,12.728,12.728,12.728,1600.0
2014-01-10 14:40:00,13.69,13.7,13.69,13.69,28800.0,12.7373,12.7466,12.7373,12.7373,28800.0
2014-01-10 14:45:00,13.7,13.7,13.68,13.68,7200.0,12.7466,12.7466,12.728,12.728,7200.0
2014-01-10 14:50:00,13.68,13.68,13.68,13.68,4000.0,12.728,12.728,12.728,12.728,4000.0
2014-01-10 14:55:00,13.68,13.68,13.68,13.68,2400.0,12.728,12.728,12.728,12.728,2400.0
2014-01-10 15:00:00,13.72,13.73,13.72,13.73,4800.0,12.7652,12.7745,12.7652,12.7745,4800.0
2014-01-10 15:05:00,13.71,13.74,13.71,13.72,20800.0,12.7559,12.7838,12.7559,12.7652,20800.0
2014-01-10 15:10:00,13.71,13.74,13.71,13.74,16000.0,12.7559,12.7838,12.7559,12.7838,16000.0
2014-01-10 15:15:00,13.74,13.75,13.73,13.74,8800.0,12.7838,12.7931,12.7745,12.7838,8800.0
2014-01-10 15:20:00,13.74,13.75,13.73,13.74,37600.0,12.7838,12.7931,12.7745,12.7838,37600.0
2014-01-10 15:25:00,13.74,13.74,13.73,13.74,24800.0,12.7838,12.7838,12.7745,12.7838,24800.0
2014-01-10 15:30:00,13.75,13.78,13.75,13.75,22400.0,12.7931,12.821,12.7931,12.7931,22400.0
2014-01-10 15:35:00,13.76,13.76,13.76,13.76,8000.0,12.8024,12.8024,12.8024,12.8024,8000.0
2014-01-10 15:40:00,13.76,13.76,13.76,13.76,7200.0,12.8024,12.8024,12.8024,12.8024,7200.0
2014-01-10 15:45:00,13.75,13.75,13.72,13.73,28000.0,12.7931,12.7931,12.7652,12.7745,28000.0
2014-01-10 15:50:00,13.74,13.74,13.73,13.73,23200.0,12.7838,12.7838,12.7745,12.7745,23200.0
2014-01-10 15:55:00,13.73,13.76,13.73,13.76,178400.0,12.7745,12.8024,12.7745,12.8024,178400.0
2014-01-13 09:30:00,13.71,13.74,13.7,13.74,144800.0,12.7559,12.7838,12.7466,12.7838,144800.0
2014-01-13 09:35:00,13.72,13.74,13.71,13.72,27200.0,12.7652,12.7838,12.7559,12.7652,27200.0
2014-01-13 09:40:00,13.7,13.7,13.69,13.7,16800.0,12.7466,12.7466,12.7373,12.7466,16800.0
2014-01-13 09:45:00,13.7,13.7,13.7,13.7,0.0,12.7466,12.7466,12.7466,12.7466,0.0
2014-01-13 09:50:00,13.71,13.72,13.7,13.7,5600.0,12.7559,12.7652,12.7466,12.7466,5600.0
2014-01-13 09:55:00,13.71,13.72,13.71,13.72,4000.0,12.7559,12.7652,12.7559,12.7652,4000.0
2014-01-13 10:00:00,13.72,13.75,13.72,13.75,16000.0,12.7652,12.7931,12.7652,12.7931,16000.0
2014-01-13 10:05:00,13.76,13.79,13.76,13.79,30400.0,12.8024,12.8303,12.8024,12.8303,30400.0
2014-01-13 10:10:00,13.77,13.78,13.77,13.77,4800.0,12.8117,12.821,12.8117,12.8117,4800.0
2014-01-13 10:15:00,13.76,13.76,13.75,13.76,28000.0,12.8024,12.8024,12.7931,12.8024,28000.0
2014-01-13 10:20:00,13.78,13.78,13.78,13.78,4800.0,12.821,12.821,12.821,12.821,4800.0
2014-01-13 10:25:00,13.78,13.8,13.77,13.8,40800.0,12.821,12.8396,12.8117,12.8396,40800.0
2014-01-13 10:30:00,13.8,13.8,13.79,13.79,3200.0,12.8396,12.8396,12.8303,12.8303,3200.0
2014-01-13 10:35:00,13.79,13.8,13.79,13.8,4800.0,12.8303,12.8396,12.8303,12.8396,4800.0
2014-01-13 10:40:00,13.78,13.78,13.77,13.77,2400.0,12.821,12.821,12.8117,12.8117,2400.0
2014-01-13 10:45:00,13.78,13.78,13.77,13.77,2400.0,12.821,12.821,12.8117,12.8117,2400.0
2014-01-13 10:50:00,13.77,13.77,13.76,13.76,2400.0,12.8117,12.8117,12.8024,12.8024,2400.0
2014-01-13 10:55:00,13.77,13.77,13.74,13.74,40000.0,12.8117,12.8117,12.7838,12.7838,40000.0
2014-01-13 11:00:00,13.74,13.74,13.72,13.72,11200.0,12.7838,12.7838,12.7652,12.7652,11200.0
2014-01-13 11:05:00,13.7,13.71,13.7,13.71,4800.0,12.7466,12.7559,12.7466,12.7559,4800.0
2014-01-13 11:10:00,13.7,13.72,13.7,13.72,15200.0,12.7466,12.7652,12.7466,12.7652,15200.0
2014-01-13 11:15:00,13.71,13.71,13.7,13.71,13600.0,12.7559,12.7559,12.7466,12.7559,13600.0
2014-01-13 11:20:00,13.7,13.7,13.69,13.7,4000.0,12.7466,12.7466,12.7373,12.7466,4000.0
2014-01-13 11:25:00,13.7,13.7,13.69,13.7,2400.0,12.7466,12.7466,12.7373,12.7466,2400.0
2014-01-13 11:30:00,13.71,13.71,13.7,13.7,4800.0,12.7559,12.7559,12.7466,12.7466,4800.0
2014-01-13 11:35:00,13.71,13.72,13.71,13.72,15200.0,12.7559,12.7652,12.7559,12.7652,15200.0
2014-01-13 11:40:00,13.72,13.73,13.72,13.73,11200.0,12.7652,12.7745,12.7652,12.7745,11200.0
2014-01-13 11:45:00,13.72,13.72,13.71,13.72,7200.0,12.7652,12.7652,12.7559,12.7652,7200.0
2014-01-13 11:50:00,13.72,13.72,13.72,13.72,6400.0,12.7652,12.7652,12.7652,12.7652,6400.0
2014-01-13 11:55:00,13.72,13.73,13.72,13.72,11200.0,12.7652,12.7745,12.7652,12.7652,11200.0
2014-01-13 12:00:00,13.72,13.72,13.68,13.69,61600.0,12.7652,12.7652,12.728,12.7373,61600.0
2014-01-13 12:05:00,13.69,13.69,13.67,13.68,50400.0,12.7373,12.7373,12.7187,12.728,50400.0
2014-01-13 12:10:00,13.67,13.68,13.67,13.68,55200.0,12.7187,12.728,12.7187,12.728,55200.0
2014-01-13 12:15:00,13.69,13.7,13.69,13.69,16800.0,12.7373,12.7466,12.7373,12.7373,16800.0
2014-01-13 12:20:00,13.7,13.7,13.69,13.69,99200.0,12.7466,12.7466,12.7373,12.7373,99200.0
2014-01-13 12:25:00,13.68,13.68,13.63,13.64,67200.0,12.728,12.728,12.6814,12.6907,67200.0
2014-01-13 12:30:00,13.63,13.63,13.59,13.6,51200.0,12.6814,12.6814,12.6442,12.6535,51200.0
2014-01-13 12:35:00,13.61,13.61,13.6,13.61,56800.0,12.6628,12.6628,12.6535,12.6628,56800.0
2014-01-13 12:40:00,13.6,13.61,13.6,13.61,14400.0,12.6535,12.6628,12.6535,12.6628,14400.0
2014-01-13 12:45:00,13.6,13.6,13.58,13.58,22400.0,12.6535,12.6535,12.6349,12.6349,22400.0
2014-01-13 12:50:00,13.57,13.57,13.56,13.57,19200.0,12.6256,12.6256,12.6163,12.6256,19200.0
2014-01-13 12:55:00,13.56,13.56,13.55,13.56,23200.0,12.6163,12.6163,12.607,12.6163,23200.0
2014-01-13 13:00:00,13.52,13.52,13.49,13.5,78400.0,12.5791,12.5791,12.5512,12.5605,78400.0
2014-01-13 13:05:00,13.52,13.54,13.52,13.54,113600.0,12.5791,12.5977,12.5791,12.5977,113600.0
2014-01-13 13:10:00,13.54,13.54,13.52,13.52,18400.0,12.5977,12.5977,12.5791,12.5791,18400.0
2014-01-13 13:15:00,13.52,13.52,13.47,13.48,76000.0,12.5791,12.5791,12.5326,12.5419,76000.0
2014-01-13 13:20:00,13.49,13.52,13.49,13.52,6400.0,12.5512,12.5791,12.5512,12.5791,6400.0
2014-01-13 13:25:00,13.51,13.53,13.51,13.53,1600.0,12.5698,12.5884,12.5698,12.5884,1600.0
2014-01-13 13:30:00,13.53,13.53,13.49,13.5,3200.0,12.5884,12.5884,12.5512,12.5605,3200.0
2014-01-13 13:35:00,13.52,13.52,13.52,13.52,3200.0,12.5791,12.5791,12.5791,12.5791,3200.0
2014-01-13 13:40:00,13.5,13.5,13.49,13.49,12000.0,12.5605,12.5605,12.5512,12.5512,12000.0
2014-01-13 13:45:00,13.48,13.49,13.45,13.49,40000.0,12.5419,12.5512,12.514,12.5512,40000.0
2014-01-13 13:50:00,13.49,13.49,13.49,13.49,2400.0,12.5512,12.5512,12.5512,12.5512,2400.0
2014-01-13 13:55:00,13.49,13.52,13.49,13.51,5600.0,12.5512,12.5791,12.5512,12.5698,5600.0
2014-01-13 14:00:00,13.51,13.52,13.48,13.48,10400.0,12.5698,12.5791,12.5419,12.5419,10400.0
2014-01-13 14:05:00,13.48,13.5,13.47,13.5,14400.0,12.5419,12.5605,12.5326,12.5605,14400.0
2014-01-13 14:10:00,13.5,13.5,13.48,13.48,8000.0,12.5605,12.5605,12.5419,12.5419,8000.0
2014-01-13 14:15:00,13.49,13.49,13.45,13.45,18400.0,12.5512,12.5512,12.514,12.514,18400.0
2014-01-13 14:20:00,13.46,13.46,13.43,13.44,11200.0,12.5233,12.5233,12.4954,12.5047,11200.0
2014-01-13 14:25:00,13.45,13.46,13.44,13.45,13600.0,12.514,12.5233,12.5047,12.514,13600.0
2014-01-13 14:30:00,13.45,13.46,13.43,13.44,24800.0,12.514,12.5233,12.4954,12.5047,24800.0
2014-01-13 14:35:00,13.44,13.45,13.41,13.43,24800.0,12.5047,12.514,12.4767,12.4954,24800.0
2014-01-13 14:40:00,13.43,13.44,13.43,13.44,14400.0,12.4954,12.5047,12.4954,12.5047,14400.0
2014-01-13 14:45:00,13.43,13.44,13.4,13.42,76800.0,12.4954,12.5047,12.4674,12.486,76800.0
2014-01-13 14:50:00,13.41,13.42,13.38,13.42,48000.0,12.4767,12.486,12.4488,12.486,48000.0
2014-01-13 14:55:00,13.42,13.42,13.39,13.39,14400.0,12.486,12.486,12.4581,12.4581,14400.0
2014-01-13 15:00:00,13.39,13.39,13.33,13.35,55200.0,12.4581,12.4581,12.4023,12.4209,55200.0
2014-01-13 15:05:00,13.36,13.36,13.32,13.36,46400.0,12.4302,12.4302,12.393,12.4302,46400.0
2014-01-13 15:10:00,13.37,13.37,13.33,13.34,6400.0,12.4395,12.4395,12.4023,12.4116,6400.0
2014-01-13 15:15:00,13.36,13.36,13.34,13.34,14400.0,12.4302,12.4302,12.4116,12.4116,14400.0
2014-01-13 15:20:00,13.34,13.35,13.32,13.33,19200.0,12.4116,12.4209,12.393,12.4023,19200.0
2014-01-13 15:25:00,13.31,13.35,13.3,13.34,19200.0,12.3837,12.4209,12.3744,12.4116,19200.0
2014-01-13 15:30:00,13.32,13.32,13.3,13.3,16000.0,12.393,12.393,12.3744,12.3744,16000.0
2014-01-13 15:35:00,13.3,13.32,13.28,13.31,26400.0,12.3744,12.393,12.3558,12.3837,26400.0
2014-01-13 15:40:00,13.31,13.31,13.27,13.28,65600.0,12.3837,12.3837,12.3465,12.3558,65600.0
2014-01-13 15:45:00,13.27,13.33,13.27,13.33,16000.0,12.3465,12.4023,12.3465,12.4023,16000.0
2014-01-13 15:50:00,13.32,13.35,13.32,13.34,36800.0,12.393,12.4209,12.393,12.4116,36800.0
2014-01-13 15:55:00,13.32,13.33,13.3,13.31,59200.0,12.393,12.4023,12.3744,12.3837,59200.0
2014-01-14 09:30:00,13.41,13.46,13.4,13.43,68800.0,12.4767,12.5233,12.4674,12.4954,68800.0
2014-01-14 09:35:00,13.45,13.46,13.41,13.41,22400.0,12.514,12.5233,12.4767,12.4767,22400.0
2014-01-14 09:40:00,13.4,13.4,13.39,13.4,33600.0,12.4674,12.4674,12.4581,12.4674,33600.0
2014-01-14 09:45:00,13.39,13.39,13.37,13.37,32800.0,12.4581,12.4581,12.4395,12.4395,32800.0
2014-01-14 09:50:00,13.36,13.37,13.35,13.36,41600.0,12.4302,12.4395,12.4209,12.4302,41600.0
2014-01-14 09:55:00,13.36,13.38,13.33,13.37,20800.0,12.4302,12.4488,12.4023,12.4395,20800.0
2014-01-14 10:00:00,13.38,13.42,13.38,13.4,7200.0,12.4488,12.486,12.4488,12.4674,7200.0
2014-01-14 10:05:00,13.4,13.44,13.4,13.43,22400.0,12.4674,12.5047,12.4674,12.4954,22400.0
2014-01-14 10:10:00,13.42,13.42,13.42,13.42,2400.0,12.486,12.486,12.486,12.486,2400.0
2014-01-14 10:15:00,13.42,13.42,13.42,13.42,8000.0,12.486,12.486,12.486,12.486,8000.0
2014-01-14 10:20:00,13.43,13.44,13.4,13.4,12800.0,12.4954,12.5047,12.4674,12.4674,12800.0
2014-01-14 10:25:00,13.41,13.41,13.4,13.4,4000.0,12.4767,12.4767,12.4674,12.4674,4000.0
2014-01-14 10:30:00,13.43,13.43,13.43,13.43,800.0,12.4954,12.4954,12.4954,12.4954,800.0
2014-01-14 10:35:00,13.43,13.43,13.41,13.41,16000.0,12.4954,12.4954,12.4767,12.4767,16000.0
2014-01-14 10:40:00,13.4,13.44,13.4,13.43,13600.0,12.4674,12.5047,12.4674,12.4954,13600.0
2014-01-14 10:45:00,13.43,13.44,13.43,13.44,8800.0,12.4954,12.5047,12.4954,12.5047,8800.0
2014-01-14 10:50:00,13.43,13.44,13.43,13.44,5600.0,12.4954,12.5047,12.4954,12.5047,5600.0
2014-01-14 10:55:00,13.44,13.47,13.43,13.47,30400.0,12.5047,12.5326,12.4954,12.5326,30400.0
2014-01-14 11:00:00,13.47,13.48,13.46,13.46,7200.0,12.5326,12.5419,12.5233,12.5233,7200.0
2014-01-14 11:05:00,13.44,13.44,13.43,13.43,14400.0,12.5047,12.5047,12.4954,12.4954,14400.0
2014-01-14 11:10:00,13.42,13.44,13.42,13.44,3200.0,12.486,12.5047,12.486,12.5047,3200.0
2014-01-14 11:15:00,13.44,13.51,13.44,13.5,40800.0,12.5047,12.5698,12.5047,12.5605,40800.0
2014-01-14 11:20:00,13.51,13.52,13.48,13.49,22400.0,12.5698,12.5791,12.5419,12.5512,22400.0
2014-01-14 11:25:00,13.48,13.49,13.48,13.48,36000.0,12.5419,12.5512,12.5419,12.5419,36000.0
2014-01-14 11:30:00,13.49,13.5,13.49,13.49,15200.0,12.5512,12.5605,12.5512,12.5512,15200.0
2014-01-14 11:35:00,13.47,13.47,13.47,13.47,2400.0,12.5326,12.5326,12.5326,12.5326,2400.0
2014-01-14 11:40:00,13.49,13.49,13.47,13.48,12800.0,12.5512,12.5512,12.5326,12.5419,12800.0
2014-01-14 11:45:00,13.47,13.47,13.47,13.47,3200.0,12.5326,12.5326,12.5326,12.5326,3200.0
2014-01-14 11:50:00,13.47,13.47,13.47,13.47,0.0,12.5326,12.5326,12.5326,12.5326,0.0
2014-01-14 11:55:00,13.47,13.47,13.47,13.47,0.0,12.5326,12.5326,12.5326,12.5326,0.0
2014-01-14 12:00:00,13.49,13.49,13.49,13.49,800.0,12.5512,12.5512,12.5512,12.5512,800.0
2014-01-14 12:05:00,13.5,13.5,13.49,13.49,8000.0,12.5605,12.5605,12.5512,12.5512,8000.0
2014-01-14 12:10:00,13.49,13.49,13.49,13.49,1600.0,12.5512,12.5512,12.5512,12.5512,1600.0
2014-01-14 12:15:00,13.5,13.51,13.5,13.51,5600.0,12.5605,12.5698,12.5605,12.5698,5600.0
2014-01-14 12:20:00,13.5,13.54,13.5,13.53,44800.0,12.5605,12.5977,12.5605,12.5884,44800.0
2014-01-14 12:25:00,13.52,13.52,13.52,13.52,800.0,12.5791,12.5791,12.5791,12.5791,800.0
2014-01-14 12:30:00,13.51,13.52,13.51,13.52,4800.0,12.5698,12.5791,12.5698,12.5791,4800.0
2014-01-14 12:35:00,13.53,13.53,13.52,13.53,19200.0,12.5884,12.5884,12.5791,12.5884,19200.0
2014-01-14 12:40:00,13.54,13.56,13.54,13.55,18400.0,12.5977,12.6163,12.5977,12.607,18400.0
2014-01-14 12:45:00,13.54,13.54,13.52,13.52,12000.0,12.5977,12.5977,12.5791,12.5791,12000.0
2014-01-14 12:50:00,13.51,13.52,13.51,13.52,13600.0,12.5698,12.5791,12.5698,12.5791,13600.0
2014-01-14 12:55:00,13.52,13.52,13.52,13.52,0.0,12.5791,12.5791,12.5791,12.5791,0.0
2014-01-14 13:00:00,13.52,13.53,13.51,13.51,11200.0,12.5791,12.5884,12.5698,12.5698,11200.0
2014-01-14 13:05:00,13.52,13.52,13.52,13.52,1600.0,12.5791,12.5791,12.5791,12.5791,1600.0
2014-01-14 13:10:00,13.51,13.53,13.51,13.53,6400.0,12.5698,12.5884,12.5698,12.5884,6400.0
2014-01-14 13:15:00,13.53,13.54,13.53,13.54,5600.0,12.5884,12.5977,12.5884,12.5977,5600.0
2014-01-14 13:20:00,13.52,13.52,13.52,13.52,800.0,12.5791,12.5791,12.5791,12.5791,800.0
2014-01-14 13:25:00,13.52,13.52,13.51,13.51,20000.0,12.5791,12.5791,12.5698,12.5698,20000.0
2014-01-14 13:30:00,13.51,13.52,13.51,13.52,7200.0,12.5698,12.5791,12.5698,12.5791,7200.0
2014-01-14 13:35:00,13.52,13.56,13.52,13.56,10400.0,12.5791,12.6163,12.5791,12.6163,10400.0
2014-01-14 13:40:00,13.55,13.56,13.54,13.54,16000.0,12.607,12.6163,12.5977,12.5977,16000.0
2014-01-14 13:45:00,13.54,13.54,13.51,13.51,14400.0,12.5977,12.5977,12.5698,12.5698,14400.0
2014-01-14 13:50:00,13.52,13.52,13.51,13.51,5600.0,12.5791,12.5791,12.5698,12.5698,5600.0
2014-01-14 13:55:00,13.51,13.53,13.51,13.52,3200.0,12.5698,12.5884,12.5698,12.5791,3200.0
2014-01-14 14:00:00,13.53,13.53,13.5,13.51,12800.0,12.5884,12.5884,12.5605,12.5698,12800.0
2014-01-14 14:05:00,13.51,13.51,13.51,13.51,2400.0,12.5698,12.5698,12.5698,12.5698,2400.0
2014-01-14 14:10:00,13.51,13.52,13.51,13.52,2400.0,12.5698,12.5791,12.5698,12.5791,2400.0
2014-01-14 14:15:00,13.52,13.52,13.52,13.52,0.0,12.5791,12.5791,12.5791,12.5791,0.0
2014-01-14 14:20:00,13.5,13.5,13.5,13.5,1600.0,12.5605,12.5605,12.5605,12.5605,1600.0
2014-01-14 14:25:00,13.51,13.51,13.51,13.51,3200.0,12.5698,12.5698,12.5698,12.5698,3200.0
2014-01-14 14:30:00,13.55,13.55,13.54,13.55,13600.0,12.607,12.607,12.5977,12.607,13600.0
2014-01-14 14:35:00,13.55,13.55,13.55,13.55,4000.0,12.607,12.607,12.607,12.607,4000.0
2014-01-14 14:40:00,13.55,13.55,13.54,13.54,14400.0,12.607,12.607,12.5977,12.5977,14400.0
2014-01-14 14:45:00,13.55,13.56,13.54,13.56,30400.0,12.607,12.6163,12.5977,12.6163,30400.0
2014-01-14 14:50:00,13.56,13.58,13.56,13.57,20000.0,12.6163,12.6349,12.6163,12.6256,20000.0
2014-01-14 14:55:00,13.54,13.54,13.54,13.54,800.0,12.5977,12.5977,12.5977,12.5977,800.0
2014-01-14 15:00:00,13.53,13.54,13.53,13.54,4800.0,12.5884,12.5977,12.5884,12.5977,4800.0
2014-01-14 15:05:00,13.54,13.54,13.54,13.54,0.0,12.5977,12.5977,12.5977,12.5977,0.0
2014-01-14 15:10:00,13.55,13.55,13.55,13.55,4000.0,12.607,12.607,12.607,12.607,4000.0
2014-01-14 15:15:00,13.56,13.57,13.56,13.56,8000.0,12.6163,12.6256,12.6163,12.6163,8000.0
2014-01-14 15:20:00,13.57,13.59,13.57,13.59,35200.0,12.6256,12.6442,12.6256,12.6442,35200.0
2014-01-14 15:25:00,13.59,13.59,13.57,13.58,7200.0,12.6442,12.6442,12.6256,12.6349,7200.0
2014-01-14 15:30:00,13.59,13.59,13.59,13.59,4000.0,12.6442,12.6442,12.6442,12.6442,4000.0
2014-01-14 15:35:00,13.59,13.59,13.58,13.58,16000.0,12.6442,12.6442,12.6349,12.6349,16000.0
2014-01-14 15:40:00,13.58,13.59,13.57,13.57,42400.0,12.6349,12.6442,12.6256,12.6256,42400.0
2014-01-14 15:45:00,13.55,13.56,13.53,13.55,36800.0,12.607,12.6163,12.5884,12.607,36800.0
2014-01-14 15:50:00,13.55,13.55,13.54,13.55,27200.0,12.607,12.607,12.5977,12.607,27200.0
2014-01-14 15:55:00,13.55,13.59,13.55,13.59,83200.0,12.607,12.6442,12.607,12.6442,83200.0
2014-01-15 09:30:00,13.64,13.69,13.63,13.69,229600.0,12.6907,12.7373,12.6814,12.7373,229600.0
2014-01-15 09:35:00,13.67,13.72,13.67,13.69,53600.0,12.7187,12.7652,12.7187,12.7373,53600.0
2014-01-15 09:40:00,13.71,13.71,13.68,13.7,44000.0,12.7559,12.7559,12.728,12.7466,44000.0
2014-01-15 09:45:00,13.72,13.74,13.72,13.73,42400.0,12.7652,12.7838,12.7652,12.7745,42400.0
2014-01-15 09:50:00,13.74,13.74,13.72,13.73,23200.0,12.7838,12.7838,12.7652,12.7745,23200.0
2014-01-15 09:55:00,13.72,13.72,13.69,13.72,16800.0,12.7652,12.7652,12.7373,12.7652,16800.0
2014-01-15 10:00:00,13.75,13.8,13.75,13.8,18400.0,12.7931,12.8396,12.7931,12.8396,18400.0
2014-01-15 10:05:00,13.81,13.81,13.8,13.81,58400.0,12.8489,12.8489,12.8396,12.8489,58400.0
2014-01-15 10:10:00,13.81,13.83,13.8,13.82,52000.0,12.8489,12.8675,12.8396,12.8582,52000.0
2014-01-15 10:15:00,13.82,13.83,13.81,13.83,25600.0,12.8582,12.8675,12.8489,12.8675,25600.0
2014-01-15 10:20:00,13.83,13.84,13.83,13.84,16800.0,12.8675,12.8768,12.8675,12.8768,16800.0
2014-01-15 10:25:00,13.85,13.85,13.83,13.85,39200.0,12.8861,12.8861,12.8675,12.8861,39200.0
2014-01-15 10:30:00,13.85,13.86,13.85,13.85,9600.0,12.8861,12.8954,12.8861,12.8861,9600.0
2014-01-15 10:35:00,13.83,13.83,13.82,13.82,6400.0,12.8675,12.8675,12.8582,12.8582,6400.0
2014-01-15 10:40:00,13.82,13.83,13.81,13.83,12800.0,12.8582,12.8675,12.8489,12.8675,12800.0
2014-01-15 10:45:00,13.84,13.84,13.83,13.83,13600.0,12.8768,12.8768,12.8675,12.8675,13600.0
2014-01-15 10:50:00,13.85,13.85,13.85,13.85,10400.0,12.8861,12.8861,12.8861,12.8861,10400.0
2014-01-15 10:55:00,13.84,13.85,13.83,13.85,31200.0,12.8768,12.8861,12.8675,12.8861,31200.0
2014-01-15 11:00:00,13.85,13.86,13.85,13.86,41600.0,12.8861,12.8954,12.8861,12.8954,41600.0
2014-01-15 11:05:00,13.87,13.93,13.87,13.91,55200.0,12.9047,12.9606,12.9047,12.9419,55200.0
2014-01-15 11:10:00,13.92,13.92,13.9,13.9,24800.0,12.9513,12.9513,12.9326,12.9326,24800.0
2014-01-15 11:15:00,13.91,13.92,13.91,13.92,5600.0,12.9419,12.9513,12.9419,12.9513,5600.0
2014-01-15 11:20:00,13.89,13.89,13.87,13.87,10400.0,12.9233,12.9233,12.9047,12.9047,10400.0
2014-01-15 11:25:00,13.87,13.87,13.86,13.86,12800.0,12.9047,12.9047,12.8954,12.8954,12800.0
2014-01-15 11:30:00,13.88,13.88,13.88,13.88,6400.0,12.914,12.914,12.914,12.914,6400.0
2014-01-15 11:35:00,13.86,13.88,13.86,13.88,3200.0,12.8954,12.914,12.8954,12.914,3200.0
2014-01-15 11:40:00,13.88,13.88,13.88,13.88,12000.0,12.914,12.914,12.914,12.914,12000.0
2014-01-15 11:45:00,13.89,13.9,13.89,13.9,5600.0,12.9233,12.9326,12.9233,12.9326,5600.0
2014-01-15 11:50:00,13.9,13.9,13.89,13.9,6400.0,12.9326,12.9326,12.9233,12.9326,6400.0
2014-01-15 11:55:00,13.89,13.89,13.88,13.88,9600.0,12.9233,12.9233,12.914,12.914,9600.0
2014-01-15 12:00:00,13.89,13.92,13.89,13.92,36000.0,12.9233,12.9513,12.9233,12.9513,36000.0
2014-01-15 12:05:00,13.92,13.92,13.92,13.92,0.0,12.9513,12.9513,12.9513,12.9513,0.0
2014-01-15 12:10:00,13.92,13.92,13.89,13.89,5600.0,12.9513,12.9513,12.9233,12.9233,5600.0
2014-01-15 12:15:00,13.89,13.9,13.89,13.9,4000.0,12.9233,12.9326,12.9233,12.9326,4000.0
2014-01-15 12:20:00,13.9,13.91,13.9,13.9,16800.0,12.9326,12.9419,12.9326,12.9326,16800.0
2014-01-15 12:25:00,13.9,13.9,13.9,13.9,800.0,12.9326,12.9326,12.9326,12.9326,800.0
2014-01-15 12:30:00,13.92,13.92,13.9,13.9,15200.0,12.9513,12.9513,12.9326,12.9326,15200.0
2014-01-15 12:35:00,13.91,13.92,13.9,13.9,4800.0,12.9419,12.9513,12.9326,12.9326,4800.0
2014-01-15 12:40:00,13.88,13.88,13.87,13.87,4000.0,12.914,12.914,12.9047,12.9047,4000.0
2014-01-15 12:45:00,13.88,13.9,13.88,13.9,17600.0,12.914,12.9326,12.914,12.9326,17600.0
2014-01-15 12:50:00,13.89,13.9,13.89,13.9,9600.0,12.9233,12.9326,12.9233,12.9326,9600.0
2014-01-15 12:55:00,13.9,13.9,13.89,13.9,8000.0,12.9326,12.9326,12.9233,12.9326,8000.0
2014-01-15 13:00:00,13.89,13.9,13.89,13.9,8800.0,12.9233,12.9326,12.9233,12.9326,8800.0
2014-01-15 13:05:00,13.9,13.91,13.9,13.91,7200.0,12.9326,12.9419,12.9326,12.9419,7200.0
2014-01-15 13:10:00,13.9,13.91,13.9,13.91,4800.0,12.9326,12.9419,12.9326,12.9419,4800.0
2014-01-15 13:15:00,13.89,13.89,13.89,13.89,5600.0,12.9233,12.9233,12.9233,12.9233,5600.0
2014-01-15 13:20:00,13.89,13.89,13.89,13.89,0.0,12.9233,12.9233,12.9233,12.9233,0.0
2014-01-15 13:25:00,13.89,13.89,13.85,13.87,38400.0,12.9233,12.9233,12.8861,12.9047,38400.0
2014-01-15 13:30:00,13.87,13.87,13.85,13.87,13600.0,12.9047,12.9047,12.8861,12.9047,13600.0
2014-01-15 13:35:00,13.88,13.88,13.87,13.87,21600.0,12.914,12.914,12.9047,12.9047,21600.0
2014-01-15 13:40:00,13.86,13.86,13.85,13.85,1600.0,12.8954,12.8954,12.8861,12.8861,1600.0
2014-01-15 13:45:00,13.85,13.85,13.84,13.85,12000.0,12.8861,12.8861,12.8768,12.8861,12000.0
2014-01-15 13:50:00,13.87,13.88,13.87,13.88,3200.0,12.9047,12.914,12.9047,12.914,3200.0
2014-01-15 13:55:00,13.86,13.86,13.86,13.86,2400.0,12.8954,12.8954,12.8954,12.8954,2400.0
2014-01-15 14:00:00,13.86,13.86,13.86,13.86,800.0,12.8954,12.8954,12.8954,12.8954,800.0
2014-01-15 14:05:00,13.86,13.87,13.86,13.87,1600.0,12.8954,12.9047,12.8954,12.9047,1600.0
2014-01-15 14:10:00,13.86,13.86,13.85,13.85,1600.0,12.8954,12.8954,12.8861,12.8861,1600.0
2014-01-15 14:15:00,13.88,13.88,13.88,13.88,5600.0,12.914,12.914,12.914,12.914,5600.0
2014-01-15 14:20:00,13.9,13.9,13.89,13.9,9600.0,12.9326,12.9326,12.9233,12.9326,9600.0
2014-01-15 14:25:00,13.89,13.89,13.89,13.89,2400.0,12.9233,12.9233,12.9233,12.9233,2400.0
2014-01-15 14:30:00,13.89,13.89,13.89,13.89,5600.0,12.9233,12.9233,12.9233,12.9233,5600.0
2014-01-15 14:35:00,13.88,13.88,13.88,13.88,800.0,12.914,12.914,12.914,12.914,800.0
2014-01-15 14:40:00,13.88,13.9,13.88,13.9,2400.0,12.914,12.9326,12.914,12.9326,2400.0
2014-01-15 14:45:00,13.9,13.9,13.9,13.9,0.0,12.9326,12.9326,12.9326,12.9326,0.0
2014-01-15 14:50:00,13.9,13.9,13.9,13.9,0.0,12.9326,12.9326,12.9326,12.9326,0.0
2014-01-15 14:55:00,13.9,13.92,13.9,13.92,8000.0,12.9326,12.9513,12.9326,12.9513,8000.0
2014-01-15 15:00:00,13.91,13.91,13.91,13.91,800.0,12.9419,12.9419,12.9419,12.9419,800.0
2014-01-15 15:05:00,13.91,13.91,13.91,13.91,1600.0,12.9419,12.9419,12.9419,12.9419,1600.0
2014-01-15 15:10:00,13.9,13.9,13.9,13.9,4000.0,12.9326,12.9326,12.9326,12.9326,4000.0
2014-01-15 15:15:00,13.9,13.9,13.9,13.9,0.0,12.9326,12.9326,12.9326,12.9326,0.0
2014-01-15 15:20:00,13.87,13.87,13.84,13.85,60000.0,12.9047,12.9047,12.8768,12.8861,60000.0
2014-01-15 15:25:00,13.86,13.87,13.86,13.86,8800.0,12.8954,12.9047,12.8954,12.8954,8800.0
2014-01-15 15:30:00,13.86,13.88,13.86,13.87,12000.0,12.8954,12.914,12.8954,12.9047,12000.0
2014-01-15 15:35:00,13.88,13.88,13.88,13.88,2400.0,12.914,12.914,12.914,12.914,2400.0
2014-01-15 15:40:00,13.89,13.89,13.88,13.88,215200.0,12.9233,12.9233,12.914,12.914,215200.0
2014-01-15 15:45:00,13.88,13.88,13.86,13.87,167200.0,12.914,12.914,12.8954,12.9047,167200.0
2014-01-15 15:50:00,13.87,13.88,13.87,13.87,34400.0,12.9047,12.914,12.9047,12.9047,34400.0
2014-01-15 15:55:00,13.87,13.87,13.85,13.87,118400.0,12.9047,12.9047,12.8861,12.9047,118400.0
2014-01-16 09:30:00,13.76,13.78,13.75,13.77,106400.0,12.8024,12.821,12.7931,12.8117,106400.0
2014-01-16 09:35:00,13.75,13.75,13.7,13.72,233600.0,12.7931,12.7931,12.7466,12.7652,233600.0
2014-01-16 09:40:00,13.72,13.72,13.69,13.7,31200.0,12.7652,12.7652,12.7373,12.7466,31200.0
2014-01-16 09:45:00,13.71,13.72,13.71,13.72,60800.0,12.7559,12.7652,12.7559,12.7652,60800.0
2014-01-16 09:50:00,13.72,13.78,13.72,13.78,14400.0,12.7652,12.821,12.7652,12.821,14400.0
2014-01-16 09:55:00,13.81,13.81,13.75,13.76,21600.0,12.8489,12.8489,12.7931,12.8024,21600.0
2014-01-16 10:00:00,13.74,13.78,13.74,13.77,6400.0,12.7838,12.821,12.7838,12.8117,6400.0
2014-01-16 10:05:00,13.75,13.76,13.75,13.76,4800.0,12.7931,12.8024,12.7931,12.8024,4800.0
2014-01-16 10:10:00,13.74,13.74,13.72,13.73,8800.0,12.7838,12.7838,12.7652,12.7745,8800.0
2014-01-16 10:15:00,13.74,13.74,13.72,13.73,8000.0,12.7838,12.7838,12.7652,12.7745,8000.0
2014-01-16 10:20:00,13.73,13.75,13.73,13.75,12000.0,12.7745,12.7931,12.7745,12.7931,12000.0
2014-01-16 10:25:00,13.74,13.77,13.74,13.76,22400.0,12.7838,12.8117,12.7838,12.8024,22400.0
2014-01-16 10:30:00,13.76,13.76,13.75,13.75,14400.0,12.8024,12.8024,12.7931,12.7931,14400.0
2014-01-16 10:35:00,13.72,13.72,13.72,13.72,3200.0,12.7652,12.7652,12.7652,12.7652,3200.0
2014-01-16 10:40:00,13.73,13.73,13.71,13.71,64000.0,12.7745,12.7745,12.7559,12.7559,64000.0
2014-01-16 10:45:00,13.69,13.69,13.68,13.69,30400.0,12.7373,12.7373,12.728,12.7373,30400.0
2014-01-16 10:50:00,13.69,13.69,13.63,13.65,51200.0,12.7373,12.7373,12.6814,12.7,51200.0
2014-01-16 10:55:00,13.65,13.65,13.65,13.65,8000.0,12.7,12.7,12.7,12.7,8000.0
2014-01-16 11:00:00,13.63,13.63,13.6,13.61,40800.0,12.6814,12.6814,12.6535,12.6628,40800.0
2014-01-16 11:05:00,13.62,13.63,13.61,13.62,25600.0,12.6721,12.6814,12.6628,12.6721,25600.0
2014-01-16 11:10:00,13.64,13.65,13.63,13.63,6400.0,12.6907,12.7,12.6814,12.6814,6400.0
2014-01-16 11:15:00,13.66,13.66,13.65,13.65,1600.0,12.7093,12.7093,12.7,12.7,1600.0
2014-01-16 11:20:00,13.66,13.66,13.66,13.66,4800.0,12.7093,12.7093,12.7093,12.7093,4800.0
2014-01-16 11:25:00,13.63,13.65,13.63,13.65,4000.0,12.6814,12.7,12.6814,12.7,4000.0
2014-01-16 11:30:00,13.65,13.66,13.65,13.66,3200.0,12.7,12.7093,12.7,12.7093,3200.0
2014-01-16 11:35:00,13.66,13.66,13.66,13.66,0.0,12.7093,12.7093,12.7093,12.7093,0.0
2014-01-16 11:40:00,13.66,13.68,13.66,13.68,6400.0,12.7093,12.728,12.7093,12.728,6400.0
2014-01-16 11:45:00,13.7,13.7,13.69,13.69,3200.0,12.7466,12.7466,12.7373,12.7373,3200.0
2014-01-16 11:50:00,13.7,13.7,13.69,13.69,18400.0,12.7466,12.7466,12.7373,12.7373,18400.0
2014-01-16 11:55:00,13.7,13.71,13.7,13.71,2400.0,12.7466,12.7559,12.7466,12.7559,2400.0
2014-01-16 12:00:00,13.7,13.7,13.69,13.69,18400.0,12.7466,12.7466,12.7373,12.7373,18400.0
2014-01-16 12:05:00,13.7,13.7,13.68,13.68,10400.0,12.7466,12.7466,12.728,12.728,10400.0
2014-01-16 12:10:00,13.68,13.68,13.65,13.65,25600.0,12.728,12.728,12.7,12.7,25600.0
2014-01-16 12:15:00,13.65,13.65,13.65,13.65,0.0,12.7,12.7,12.7,12.7,0.0
2014-01-16 12:20:00,13.68,13.68,13.68,13.68,2400.0,12.728,12.728,12.728,12.728,2400.0
2014-01-16 12:25:00,13.67,13.68,13.67,13.68,4000.0,12.7187,12.728,12.7187,12.728,4000.0
2014-01-16 12:30:00,13.68,13.68,13.68,13.68,0.0,12.728,12.728,12.728,12.728,0.0
2014-01-16 12:35:00,13.68,13.68,13.67,13.67,8800.0,12.728,12.728,12.7187,12.7187,8800.0
2014-01-16 12:40:00,13.67,13.67,13.67,13.67,0.0,12.7187,12.7187,12.7187,12.7187,0.0
2014-01-16 12:45:00,13.7,13.7,13.7,13.7,2400.0,12.7466,12.7466,12.7466,12.7466,2400.0
2014-01-16 12:50:00,13.69,13.7,13.69,13.7,6400.0,12.7373,12.7466,12.7373,12.7466,6400.0
2014-01-16 12:55:00,13.7,13.7,13.69,13.69,3200.0,12.7466,12.7466,12.7373,12.7373,3200.0
2014-01-16 13:00:00,13.69,13.69,13.67,13.67,9600.0,12.7373,12.7373,12.7187,12.7187,9600.0
2014-01-16 13:05:00,13.68,13.68,13.68,13.68,27200.0,12.728,12.728,12.728,12.728,27200.0
2014-01-16 13:10:00,13.68,13.68,13.68,13.68,4000.0,12.728,12.728,12.728,12.728,4000.0
2014-01-16 13:15:00,13.68,13.71,13.68,13.71,29600.0,12.728,12.7559,12.728,12.7559,29600.0
2014-01-16 13:20:00,13.72,13.72,13.71,13.71,25600.0,12.7652,12.7652,12.7559,12.7559,25600.0
2014-01-16 13:25:00,13.71,13.71,13.7,13.7,4800.0,12.7559,12.7559,12.7466,12.7466,4800.0
2014-01-16 13:30:00,13.72,13.72,13.72,13.72,800.0,12.7652,12.7652,12.7652,12.7652,800.0
2014-01-16 13:35:00,13.71,13.71,13.7,13.71,16800.0,12.7559,12.7559,12.7466,12.7559,16800.0
2014-01-16 13:40:00,13.71,13.71,13.7,13.7,20000.0,12.7559,12.7559,12.7466,12.7466,20000.0
2014-01-16 13:45:00,13.7,13.7,13.7,13.7,800.0,12.7466,12.7466,12.7466,12.7466,800.0
2014-01-16 13:50:00,13.7,13.71,13.7,13.71,6400.0,12.7466,12.7559,12.7466,12.7559,6400.0
2014-01-16 13:55:00,13.72,13.72,13.72,13.72,19200.0,12.7652,12.7652,12.7652,12.7652,19200.0
2014-01-16 14:00:00,13.7,13.7,13.7,13.7,22400.0,12.7466,12.7466,12.7466,12.7466,22400.0
2014-01-16 14:05:00,13.7,13.7,13.7,13.7,0.0,12.7466,12.7466,12.7466,12.7466,0.0
2014-01-16 14:10:00,13.71,13.71,13.71,13.71,3200.0,12.7559,12.7559,12.7559,12.7559,3200.0
2014-01-16 14:15:00,13.71,13.71,13.7,13.7,4000.0,12.7559,12.7559,12.7466,12.7466,4000.0
2014-01-16 14:20:00,13.69,13.7,13.68,13.68,10400.0,12.7373,12.7466,12.728,12.728,10400.0
2014-01-16 14:25:00,13.68,13.68,13.67,13.67,12800.0,12.728,12.728,12.7187,12.7187,12800.0
2014-01-16 14:30:00,13.69,13.69,13.68,13.68,24000.0,12.7373,12.7373,12.728,12.728,24000.0
2014-01-16 14:35:00,13.68,13.68,13.68,13.68,55200.0,12.728,12.728,12.728,12.728,55200.0
2014-01-16 14:40:00,13.68,13.68,13.68,13.68,0.0,12.728,12.728,12.728,12.728,0.0
2014-01-16 14:45:00,13.71,13.71,13.71,13.71,12800.0,12.7559,12.7559,12.7559,12.7559,12800.0
2014-01-16 14:50:00,13.71,13.71,13.71,13.71,0.0,12.7559,12.7559,12.7559,12.7559,0.0
2014-01-16 14:55:00,13.7,13.7,13.7,13.7,800.0,12.7466,12.7466,12.7466,12.7466,800.0
2014-01-16 15:00:00,13.7,13.7,13.69,13.69,3200.0,12.7466,12.7466,12.7373,12.7373,3200.0
2014-01-16 15:05:00,13.69,13.69,13.69,13.69,1600.0,12.7373,12.7373,12.7373,12.7373,1600.0
2014-01-16 15:10:00,13.68,13.68,13.68,13.68,800.0,12.728,12.728,12.728,12.728,800.0
2014-01-16 15:15:00,13.69,13.7,13.68,13.69,42400.0,12.7373,12.7466,12.728,12.7373,42400.0
2014-01-16 15:20:00,13.69,13.69,13.68,13.68,7200.0,12.7373,12.7373,12.728,12.728,7200.0
2014-01-16 15:25:00,13.68,13.68,13.67,13.68,5600.0,12.728,12.728,12.7187,12.728,5600.0
2014-01-16 15:30:00,13.68,13.69,13.68,13.69,8800.0,12.728,12.7373,12.728,12.7373,8800.0
2014-01-16 15:35:00,13.7,13.7,13.7,13.7,1600.0,12.7466,12.7466,12.7466,12.7466,1600.0
2014-01-16 15:40:00,13.69,13.69,13.66,13.66,7200.0,12.7373,12.7373,12.7093,12.7093,7200.0
2014-01-16 15:45:00,13.66,13.66,13.64,13.64,89600.0,12.7093,12.7093,12.6907,12.6907,89600.0
2014-01-16 15:50:00,13.63,13.68,13.63,13.68,44000.0,12.6814,12.728,12.6814,12.728,44000.0
2014-01-16 15:55:00,13.7,13.72,13.7,13.72,124800.0,12.7466,12.7652,12.7466,12.7652,124800.0
2014-01-17 09:30:00,13.71,13.75,13.69,13.71,147200.0,12.7559,12.7931,12.7373,12.7559,147200.0
2014-01-17 09:35:00,13.7,13.74,13.7,13.74,31200.0,12.7466,12.7838,12.7466,12.7838,31200.0
2014-01-17 09:40:00,13.73,13.77,13.73,13.76,42400.0,12.7745,12.8117,12.7745,12.8024,42400.0
2014-01-17 09:45:00,13.75,13.76,13.67,13.69,42400.0,12.7931,12.8024,12.7187,12.7373,42400.0
2014-01-17 09:50:00,13.67,13.71,13.67,13.71,22400.0,12.7187,12.7559,12.7187,12.7559,22400.0
2014-01-17 09:55:00,13.7,13.72,13.7,13.72,42400.0,12.7466,12.7652,12.7466,12.7652,42400.0
2014-01-17 10:00:00,13.73,13.73,13.71,13.71,12800.0,12.7745,12.7745,12.7559,12.7559,12800.0
2014-01-17 10:05:00,13.74,13.76,13.73,13.73,18400.0,12.7838,12.8024,12.7745,12.7745,18400.0
2014-01-17 10:10:00,13.73,13.73,13.72,13.72,1600.0,12.7745,12.7745,12.7652,12.7652,1600.0
2014-01-17 10:15:00,13.74,13.77,13.74,13.77,12800.0,12.7838,12.8117,12.7838,12.8117,12800.0
2014-01-17 10:20:00,13.78,13.79,13.78,13.78,41600.0,12.821,12.8303,12.821,12.821,41600.0
2014-01-17 10:25:00,13.78,13.78,13.78,13.78,4000.0,12.821,12.821,12.821,12.821,4000.0
2014-01-17 10:30:00,13.77,13.79,13.77,13.79,4800.0,12.8117,12.8303,12.8117,12.8303,4800.0
2014-01-17 10:35:00,13.78,13.81,13.78,13.81,25600.0,12.821,12.8489,12.821,12.8489,25600.0
2014-01-17 10:40:00,13.79,13.81,13.79,13.81,16000.0,12.8303,12.8489,12.8303,12.8489,16000.0
2014-01-17 10:45:00,13.81,13.82,13.81,13.82,14400.0,12.8489,12.8582,12.8489,12.8582,14400.0
2014-01-17 10:50:00,13.82,13.83,13.82,13.83,13600.0,12.8582,12.8675,12.8582,12.8675,13600.0
2014-01-17 10:55:00,13.83,13.83,13.81,13.82,26400.0,12.8675,12.8675,12.8489,12.8582,26400.0
2014-01-17 11:00:00,13.84,13.87,13.84,13.87,29600.0,12.8768,12.9047,12.8768,12.9047,29600.0
2014-01-17 11:05:00,13.85,13.85,13.85,13.85,6400.0,12.8861,12.8861,12.8861,12.8861,6400.0
2014-01-17 11:10:00,13.85,13.85,13.84,13.84,7200.0,12.8861,12.8861,12.8768,12.8768,7200.0
2014-01-17 11:15:00,13.85,13.86,13.85,13.86,4800.0,12.8861,12.8954,12.8861,12.8954,4800.0
2014-01-17 11:20:00,13.87,13.88,13.85,13.85,28800.0,12.9047,12.914,12.8861,12.8861,28800.0
2014-01-17 11:25:00,13.85,13.86,13.84,13.85,58400.0,12.8861,12.8954,12.8768,12.8861,58400.0
2014-01-17 11:30:00,13.87,13.87,13.84,13.85,14400.0,12.9047,12.9047,12.8768,12.8861,14400.0
2014-01-17 11:35:00,13.83,13.83,13.8,13.81,16800.0,12.8675,12.8675,12.8396,12.8489,16800.0
2014-01-17 11:40:00,13.82,13.83,13.82,13.83,2400.0,12.8582,12.8675,12.8582,12.8675,2400.0
2014-01-17 11:45:00,13.83,13.83,13.82,13.82,2400.0,12.8675,12.8675,12.8582,12.8582,2400.0
2014-01-17 11:50:00,13.82,13.82,13.82,13.82,800.0,12.8582,12.8582,12.8582,12.8582,800.0
2014-01-17 11:55:00,13.82,13.82,13.82,13.82,0.0,12.8582,12.8582,12.8582,12.8582,0.0
2014-01-17 12:00:00,13.82,13.83,13.82,13.82,13600.0,12.8582,12.8675,12.8582,12.8582,13600.0
2014-01-17 12:05:00,13.82,13.83,13.82,13.83,27200.0,12.8582,12.8675,12.8582,12.8675,27200.0
2014-01-17 12:10:00,13.85,13.87,13.85,13.87,5600.0,12.8861,12.9047,12.8861,12.9047,5600.0
2014-01-17 12:15:00,13.87,13.88,13.87,13.87,16800.0,12.9047,12.914,12.9047,12.9047,16800.0
2014-01-17 12:20:00,13.87,13.88,13.86,13.86,12000.0,12.9047,12.914,12.8954,12.8954,12000.0
2014-01-17 12:25:00,13.87,13.87,13.87,13.87,800.0,12.9047,12.9047,12.9047,12.9047,800.0
2014-01-17 12:30:00,13.87,13.88,13.86,13.86,11200.0,12.9047,12.914,12.8954,12.8954,11200.0
2014-01-17 12:35:00,13.86,13.86,13.85,13.85,26400.0,12.8954,12.8954,12.8861,12.8861,26400.0
2014-01-17 12:40:00,13.86,13.86,13.86,13.86,5600.0,12.8954,12.8954,12.8954,12.8954,5600.0
2014-01-17 12:45:00,13.87,13.87,13.87,13.87,5600.0,12.9047,12.9047,12.9047,12.9047,5600.0
2014-01-17 12:50:00,13.87,13.87,13.87,13.87,1600.0,12.9047,12.9047,12.9047,12.9047,1600.0
2014-01-17 12:55:00,13.85,13.85,13.85,13.85,2400.0,12.8861,12.8861,12.8861,12.8861,2400.0
2014-01-17 13:00:00,13.85,13.86,13.85,13.86,7200.0,12.8861,12.8954,12.8861,12.8954,7200.0
2014-01-17 13:05:00,13.87,13.87,13.86,13.86,4800.0,12.9047,12.9047,12.8954,12.8954,4800.0
2014-01-17 13:10:00,13.85,13.85,13.82,13.82,33600.0,12.8861,12.8861,12.8582,12.8582,33600.0
2014-01-17 13:15:00,13.8,13.83,13.8,13.82,8800.0,12.8396,12.8675,12.8396,12.8582,8800.0
2014-01-17 13:20:00,13.83,13.83,13.83,13.83,8800.0,12.8675,12.8675,12.8675,12.8675,8800.0
2014-01-17 13:25:00,13.83,13.83,13.82,13.82,9600.0,12.8675,12.8675,12.8582,12.8582,9600.0
2014-01-17 13:30:00,13.82,13.83,13.82,13.83,3200.0,12.8582,12.8675,12.8582,12.8675,3200.0
2014-01-17 13:35:00,13.83,13.83,13.83,13.83,2400.0,12.8675,12.8675,12.8675,12.8675,2400.0
2014-01-17 13:40:00,13.84,13.84,13.84,13.84,800.0,12.8768,12.8768,12.8768,12.8768,800.0
2014-01-17 13:45:00,13.84,13.84,13.83,13.83,4800.0,12.8768,12.8768,12.8675,12.8675,4800.0
2014-01-17 13:50:00,13.84,13.84,13.84,13.84,800.0,12.8768,12.8768,12.8768,12.8768,800.0
2014-01-17 13:55:00,13.85,13.86,13.85,13.86,5600.0,12.8861,12.8954,12.8861,12.8954,5600.0
2014-01-17 14:00:00,13.86,13.86,13.86,13.86,0.0,12.8954,12.8954,12.8954,12.8954,0.0
2014-01-17 14:05:00,13.85,13.88,13.84,13.88,24000.0,12.8861,12.914,12.8768,12.914,24000.0
2014-01-17 14:10:00,13.89,13.89,13.87,13.89,19200.0,12.9233,12.9233,12.9047,12.9233,19200.0
2014-01-17 14:15:00,13.88,13.88,13.87,13.87,9600.0,12.914,12.914,12.9047,12.9047,9600.0
2014-01-17 14:20:00,13.88,13.89,13.88,13.89,4800.0,12.914,12.9233,12.914,12.9233,4800.0
2014-01-17 14:25:00,13.89,13.9,13.88,13.9,16000.0,12.9233,12.9326,12.914,12.9326,16000.0
2014-01-17 14:30:00,13.86,13.86,13.86,13.86,3200.0,12.8954,12.8954,12.8954,12.8954,3200.0
2014-01-17 14:35:00,13.86,13.86,13.85,13.86,6400.0,12.8954,12.8954,12.8861,12.8954,6400.0
2014-01-17 14:40:00,13.86,13.86,13.85,13.85,53600.0,12.8954,12.8954,12.8861,12.8861,53600.0
2014-01-17 14:45:00,13.85,13.85,13.85,13.85,8000.0,12.8861,12.8861,12.8861,12.8861,8000.0
2014-01-17 14:50:00,13.85,13.85,13.85,13.85,0.0,12.8861,12.8861,12.8861,12.8861,0.0
2014-01-17 14:55:00,13.85,13.86,13.85,13.85,2400.0,12.8861,12.8954,12.8861,12.8861,2400.0
2014-01-17 15:00:00,13.88,13.88,13.86,13.86,1600.0,12.914,12.914,12.8954,12.8954,1600.0
2014-01-17 15:05:00,13.84,13.84,13.79,13.79,20000.0,12.8768,12.8768,12.8303,12.8303,20000.0
2014-01-17 15:10:00,13.78,13.78,13.77,13.77,50400.0,12.821,12.821,12.8117,12.8117,50400.0
2014-01-17 15:15:00,13.8,13.8,13.77,13.77,22400.0,12.8396,12.8396,12.8117,12.8117,22400.0
2014-01-17 15:20:00,13.77,13.78,13.76,13.78,12000.0,12.8117,12.821,12.8024,12.821,12000.0
2014-01-17 15:25:00,13.78,13.78,13.78,13.78,7200.0,12.821,12.821,12.821,12.821,7200.0
2014-01-17 15:30:00,13.77,13.77,13.71,13.72,13600.0,12.8117,12.8117,12.7559,12.7652,13600.0
2014-01-17 15:35:00,13.72,13.73,13.72,13.73,13600.0,12.7652,12.7745,12.7652,12.7745,13600.0
2014-01-17 15:40:00,13.73,13.73,13.71,13.72,23200.0,12.7745,12.7745,12.7559,12.7652,23200.0
2014-01-17 15:45:00,13.73,13.77,13.73,13.77,8000.0,12.7745,12.8117,12.7745,12.8117,8000.0
2014-01-17 15:50:00,13.76,13.79,13.76,13.76,35200.0,12.8024,12.8303,12.8024,12.8024,35200.0
2014-01-17 15:55:00,13.76,13.79,13.73,13.79,80000.0,12.8024,12.8303,12.7745,12.8303,80000.0
2014-01-21 09:30:00,14.01,14.02,13.92,13.94,151200.0,13.035,13.0443,12.9513,12.9699,151200.0
2014-01-21 09:35:00,13.94,13.94,13.86,13.86,39200.0,12.9699,12.9699,12.8954,12.8954,39200.0
2014-01-21 09:40:00,13.87,13.87,13.83,13.85,102400.0,12.9047,12.9047,12.8675,12.8861,102400.0
2014-01-21 09:45:00,13.86,13.88,13.84,13.88,48800.0,12.8954,12.914,12.8768,12.914,48800.0
2014-01-21 09:50:00,13.88,13.89,13.86,13.86,12800.0,12.914,12.9233,12.8954,12.8954,12800.0
2014-01-21 09:55:00,13.86,13.86,13.84,13.86,32800.0,12.8954,12.8954,12.8768,12.8954,32800.0
2014-01-21 10:00:00,13.85,13.85,13.84,13.85,16800.0,12.8861,12.8861,12.8768,12.8861,16800.0
2014-01-21 10:05:00,13.86,13.88,13.86,13.86,23200.0,12.8954,12.914,12.8954,12.8954,23200.0
2014-01-21 10:10:00,13.84,13.84,13.76,13.76,92800.0,12.8768,12.8768,12.8024,12.8024,92800.0
2014-01-21 10:15:00,13.75,13.75,13.69,13.72,63200.0,12.7931,12.7931,12.7373,12.7652,63200.0
2014-01-21 10:20:00,13.72,13.72,13.67,13.67,72800.0,12.7652,12.7652,12.7187,12.7187,72800.0
2014-01-21 10:25:00,13.68,13.71,13.68,13.69,46400.0,12.728,12.7559,12.728,12.7373,46400.0
2014-01-21 10:30:00,13.69,13.69,13.65,13.65,38400.0,12.7373,12.7373,12.7,12.7,38400.0
2014-01-21 10:35:00,13.66,13.69,13.65,13.69,31200.0,12.7093,12.7373,12.7,12.7373,31200.0
2014-01-21 10:40:00,13.68,13.69,13.68,13.69,4000.0,12.728,12.7373,12.728,12.7373,4000.0
2014-01-21 10:45:00,13.7,13.71,13.69,13.69,40000.0,12.7466,12.7559,12.7373,12.7373,40000.0
2014-01-21 10:50:00,13.67,13.69,13.66,13.69,10400.0,12.7187,12.7373,12.7093,12.7373,10400.0
2014-01-21 10:55:00,13.69,13.7,13.69,13.7,10400.0,12.7373,12.7466,12.7373,12.7466,10400.0
2014-01-21 11:00:00,13.69,13.7,13.69,13.7,7200.0,12.7373,12.7466,12.7373,12.7466,7200.0
2014-01-21 11:05:00,13.71,13.71,13.57,13.58,80800.0,12.7559,12.7559,12.6256,12.6349,80800.0
2014-01-21 11:10:00,13.55,13.55,13.45,13.5,130400.0,12.607,12.607,12.514,12.5605,130400.0
2014-01-21 11:15:00,13.5,13.54,13.49,13.53,23200.0,12.5605,12.5977,12.5512,12.5884,23200.0
2014-01-21 11:20:00,13.52,13.53,13.49,13.52,36800.0,12.5791,12.5884,12.5512,12.5791,36800.0
2014-01-21 11:25:00,13.52,13.53,13.52,13.52,12800.0,12.5791,12.5884,12.5791,12.5791,12800.0
2014-01-21 11:30:00,13.51,13.52,13.51,13.52,6400.0,12.5698,12.5791,12.5698,12.5791,6400.0
2014-01-21 11:35:00,13.54,13.55,13.52,13.52,16000.0,12.5977,12.607,12.5791,12.5791,16000.0
2014-01-21 11:40:00,13.53,13.53,13.51,13.52,26400.0,12.5884,12.5884,12.5698,12.5791,26400.0
2014-01-21 11:45:00,13.54,13.54,13.52,13.52,6400.0,12.5977,12.5977,12.5791,12.5791,6400.0
2014-01-21 11:50:00,13.51,13.51,13.49,13.5,100800.0,12.5698,12.5698,12.5512,12.5605,100800.0
2014-01-21 11:55:00,13.51,13.51,13.49,13.51,16800.0,12.5698,12.5698,12.5512,12.5698,16800.0
2014-01-21 12:00:00,13.51,13.51,13.49,13.49,6400.0,12.5698,12.5698,12.5512,12.5512,6400.0
2014-01-21 12:05:00,13.49,13.49,13.45,13.48,56000.0,12.5512,12.5512,12.514,12.5419,56000.0
2014-01-21 12:10:00,13.48,13.49,13.48,13.49,18400.0,12.5419,12.5512,12.5419,12.5512,18400.0
2014-01-21 12:15:00,13.5,13.5,13.49,13.49,4800.0,12.5605,12.5605,12.5512,12.5512,4800.0
2014-01-21 12:20:00,13.52,13.57,13.52,13.56,36800.0,12.5791,12.6256,12.5791,12.6163,36800.0
2014-01-21 12:25:00,13.57,13.58,13.57,13.57,43200.0,12.6256,12.6349,12.6256,12.6256,43200.0
2014-01-21 12:30:00,13.58,13.58,13.57,13.57,3200.0,12.6349,12.6349,12.6256,12.6256,3200.0
2014-01-21 12:35:00,13.58,13.58,13.56,13.56,2400.0,12.6349,12.6349,12.6163,12.6163,2400.0
2014-01-21 12:40:00,13.57,13.59,13.57,13.59,23200.0,12.6256,12.6442,12.6256,12.6442,23200.0
2014-01-21 12:45:00,13.59,13.6,13.59,13.59,5600.0,12.6442,12.6535,12.6442,12.6442,5600.0
2014-01-21 12:50:00,13.59,13.59,13.59,13.59,3200.0,12.6442,12.6442,12.6442,12.6442,3200.0
2014-01-21 12:55:00,13.59,13.6,13.59,13.6,26400.0,12.6442,12.6535,12.6442,12.6535,26400.0
2014-01-21 13:00:00,13.6,13.62,13.6,13.61,10400.0,12.6535,12.6721,12.6535,12.6628,10400.0
2014-01-21 13:05:00,13.62,13.63,13.61,13.63,14400.0,12.6721,12.6814,12.6628,12.6814,14400.0
2014-01-21 13:10:00,13.63,13.63,13.62,13.62,12000.0,12.6814,12.6814,12.6721,12.6721,12000.0
2014-01-21 13:15:00,13.62,13.62,13.61,13.62,8800.0,12.6721,12.6721,12.6628,12.6721,8800.0
2014-01-21 13:20:00,13.62,13.62,13.62,13.62,0.0,12.6721,12.6721,12.6721,12.6721,0.0
2014-01-21 13:25:00,13.62,13.62,13.62,13.62,0.0,12.6721,12.6721,12.6721,12.6721,0.0
2014-01-21 13:30:00,13.63,13.69,13.63,13.69,34400.0,12.6814,12.7373,12.6814,12.7373,34400.0
2014-01-21 13:35:00,13.69,13.69,13.69,13.69,5600.0,12.7373,12.7373,12.7373,12.7373,5600.0
2014-01-21 13:40:00,13.7,13.72,13.7,13.7,4800.0,12.7466,12.7652,12.7466,12.7466,4800.0
2014-01-21 13:45:00,13.72,13.72,13.7,13.7,17600.0,12.7652,12.7652,12.7466,12.7466,17600.0
2014-01-21 13:50:00,13.7,13.7,13.69,13.69,24000.0,12.7466,12.7466,12.7373,12.7373,24000.0
2014-01-21 13:55:00,13.7,13.71,13.69,13.69,12000.0,12.7466,12.7559,12.7373,12.7373,12000.0
2014-01-21 14:00:00,13.69,13.71,13.69,13.7,16800.0,12.7373,12.7559,12.7373,12.7466,16800.0
2014-01-21 14:05:00,13.7,13.7,13.68,13.68,28800.0,12.7466,12.7466,12.728,12.728,28800.0
2014-01-21 14:10:00,13.69,13.69,13.69,13.69,8800.0,12.7373,12.7373,12.7373,12.7373,8800.0
2014-01-21 14:15:00,13.7,13.7,13.7,13.7,800.0,12.7466,12.7466,12.7466,12.7466,800.0
2014-01-21 14:20:00,13.69,13.69,13.68,13.68,51200.0,12.7373,12.7373,12.728,12.728,51200.0
2014-01-21 14:25:00,13.68,13.69,13.68,13.69,4000.0,12.728,12.7373,12.728,12.7373,4000.0
2014-01-21 14:30:00,13.68,13.69,13.68,13.69,11200.0,12.728,12.7373,12.728,12.7373,11200.0
2014-01-21 14:35:00,13.71,13.74,13.7,13.73,22400.0,12.7559,12.7838,12.7466,12.7745,22400.0
2014-01-21 14:40:00,13.73,13.74,13.73,13.74,10400.0,12.7745,12.7838,12.7745,12.7838,10400.0
2014-01-21 14:45:00,13.72,13.72,13.7,13.7,21600.0,12.7652,12.7652,12.7466,12.7466,21600.0
2014-01-21 14:50:00,13.7,13.7,13.68,13.69,14400.0,12.7466,12.7466,12.728,12.7373,14400.0
2014-01-21 14:55:00,13.71,13.72,13.69,13.72,45600.0,12.7559,12.7652,12.7373,12.7652,45600.0
2014-01-21 15:00:00,13.72,13.72,13.72,13.72,0.0,12.7652,12.7652,12.7652,12.7652,0.0
2014-01-21 15:05:00,13.72,13.72,13.7,13.7,27200.0,12.7652,12.7652,12.7466,12.7466,27200.0
2014-01-21 15:10:00,13.7,13.7,13.7,13.7,16800.0,12.7466,12.7466,12.7466,12.7466,16800.0
2014-01-21 15:15:00,13.69,13.7,13.69,13.69,8000.0,12.7373,12.7466,12.7373,12.7373,8000.0
2014-01-21 15:20:00,13.69,13.69,13.68,13.68,52000.0,12.7373,12.7373,12.728,12.728,52000.0
2014-01-21 15:25:00,13.66,13.67,13.66,13.67,6400.0,12.7093,12.7187,12.7093,12.7187,6400.0
2014-01-21 15:30:00,13.67,13.68,13.66,13.67,36800.0,12.7187,12.728,12.7093,12.7187,36800.0
2014-01-21 15:35:00,13.68,13.69,13.67,13.69,12800.0,12.728,12.7373,12.7187,12.7373,12800.0
2014-01-21 15:40:00,13.7,13.71,13.7,13.71,7200.0,12.7466,12.7559,12.7466,12.7559,7200.0
2014-01-21 15:45:00,13.72,13.72,13.69,13.69,12800.0,12.7652,12.7652,12.7373,12.7373,12800.0
2014-01-21 15:50:00,13.7,13.7,13.7,13.7,35200.0,12.7466,12.7466,12.7466,12.7466,35200.0
2014-01-21 15:55:00,13.7,13.7,13.67,13.7,75200.0,12.7466,12.7466,12.7187,12.7466,75200.0
2014-01-22 09:30:00,13.7,13.7,13.65,13.65,75200.0,12.7466,12.7466,12.7,12.7,75200.0
2014-01-22 09:35:00,13.66,13.66,13.61,13.64,57600.0,12.7093,12.7093,12.6628,12.6907,57600.0
2014-01-22 09:40:00,13.63,13.63,13.6,13.63,47200.0,12.6814,12.6814,12.6535,12.6814,47200.0
2014-01-22 09:45:00,13.62,13.64,13.62,13.62,12800.0,12.6721,12.6907,12.6721,12.6721,12800.0
2014-01-22 09:50:00,13.62,13.63,13.62,13.62,15200.0,12.6721,12.6814,12.6721,12.6721,15200.0
2014-01-22 09:55:00,13.63,13.65,13.62,13.65,12800.0,12.6814,12.7,12.6721,12.7,12800.0
2014-01-22 10:00:00,13.66,13.68,13.66,13.68,11200.0,12.7093,12.728,12.7093,12.728,11200.0
2014-01-22 10:05:00,13.65,13.67,13.65,13.67,21600.0,12.7,12.7187,12.7,12.7187,21600.0
2014-01-22 10:10:00,13.62,13.62,13.61,13.61,3200.0,12.6721,12.6721,12.6628,12.6628,3200.0
2014-01-22 10:15:00,13.59,13.59,13.59,13.59,3200.0,12.6442,12.6442,12.6442,12.6442,3200.0
2014-01-22 10:20:00,13.59,13.6,13.56,13.6,53600.0,12.6442,12.6535,12.6163,12.6535,53600.0
2014-01-22 10:25:00,13.62,13.66,13.62,13.64,21600.0,12.6721,12.7093,12.6721,12.6907,21600.0
2014-01-22 10:30:00,13.63,13.63,13.63,13.63,34400.0,12.6814,12.6814,12.6814,12.6814,34400.0
2014-01-22 10:35:00,13.62,13.64,13.62,13.63,60000.0,12.6721,12.6907,12.6721,12.6814,60000.0
2014-01-22 10:40:00,13.63,13.63,13.59,13.6,11200.0,12.6814,12.6814,12.6442,12.6535,11200.0
2014-01-22 10:45:00,13.6,13.6,13.58,13.58,3200.0,12.6535,12.6535,12.6349,12.6349,3200.0
2014-01-22 10:50:00,13.57,13.57,13.55,13.56,12000.0,12.6256,12.6256,12.607,12.6163,12000.0
2014-01-22 10:55:00,13.54,13.55,13.54,13.54,11200.0,12.5977,12.607,12.5977,12.5977,11200.0
2014-01-22 11:00:00,13.55,13.56,13.51,13.52,16800.0,12.607,12.6163,12.5698,12.5791,16800.0
2014-01-22 11:05:00,13.53,13.55,13.53,13.54,8800.0,12.5884,12.607,12.5884,12.5977,8800.0
2014-01-22 11:10:00,13.53,13.55,13.53,13.54,36000.0,12.5884,12.607,12.5884,12.5977,36000.0
2014-01-22 11:15:00,13.53,13.53,13.53,13.53,5600.0,12.5884,12.5884,12.5884,12.5884,5600.0
2014-01-22 11:20:00,13.53,13.53,13.5,13.5,8000.0,12.5884,12.5884,12.5605,12.5605,8000.0
2014-01-22 11:25:00,13.52,13.55,13.52,13.54,24000.0,12.5791,12.607,12.5791,12.5977,24000.0
2014-01-22 11:30:00,13.56,13.56,13.55,13.55,135200.0,12.6163,12.6163,12.607,12.607,135200.0
2014-01-22 11:35:00,13.53,13.54,13.52,13.53,16000.0,12.5884,12.5977,12.5791,12.5884,16000.0
2014-01-22 11:40:00,13.54,13.56,13.54,13.56,4800.0,12.5977,12.6163,12.5977,12.6163,4800.0
2014-01-22 11:45:00,13.56,13.56,13.54,13.54,20000.0,12.6163,12.6163,12.5977,12.5977,20000.0
2014-01-22 11:50:00,13.55,13.56,13.55,13.56,28000.0,12.607,12.6163,12.607,12.6163,28000.0
2014-01-22 11:55:00,13.58,13.58,13.58,13.58,1600.0,12.6349,12.6349,12.6349,12.6349,1600.0
2014-01-22 12:00:00,13.56,13.56,13.54,13.56,24000.0,12.6163,12.6163,12.5977,12.6163,24000.0
2014-01-22 12:05:00,13.56,13.58,13.56,13.58,4800.0,12.6163,12.6349,12.6163,12.6349,4800.0
2014-01-22 12:10:00,13.59,13.6,13.59,13.6,11200.0,12.6442,12.6535,12.6442,12.6535,11200.0
2014-01-22 12:15:00,13.62,13.63,13.61,13.63,12000.0,12.6721,12.6814,12.6628,12.6814,12000.0
2014-01-22 12:20:00,13.63,13.63,13.62,13.62,10400.0,12.6814,12.6814,12.6721,12.6721,10400.0
2014-01-22 12:25:00,13.62,13.62,13.61,13.61,5600.0,12.6721,12.6721,12.6628,12.6628,5600.0
2014-01-22 12:30:00,13.62,13.62,13.61,13.62,8800.0,12.6721,12.6721,12.6628,12.6721,8800.0
2014-01-22 12:35:00,13.61,13.62,13.61,13.62,9600.0,12.6628,12.6721,12.6628,12.6721,9600.0
2014-01-22 12:40:00,13.61,13.61,13.61,13.61,1600.0,12.6628,12.6628,12.6628,12.6628,1600.0
2014-01-22 12:45:00,13.6,13.61,13.6,13.61,4800.0,12.6535,12.6628,12.6535,12.6628,4800.0
2014-01-22 12:50:00,13.61,13.61,13.61,13.61,800.0,12.6628,12.6628,12.6628,12.6628,800.0
2014-01-22 12:55:00,13.61,13.61,13.61,13.61,800.0,12.6628,12.6628,12.6628,12.6628,800.0
2014-01-22 13:00:00,13.62,13.62,13.61,13.61,2400.0,12.6721,12.6721,12.6628,12.6628,2400.0
2014-01-22 13:05:00,13.62,13.62,13.62,13.62,800.0,12.6721,12.6721,12.6721,12.6721,800.0
2014-01-22 13:10:00,13.63,13.66,13.63,13.66,12000.0,12.6814,12.7093,12.6814,12.7093,12000.0
2014-01-22 13:15:00,13.65,13.65,13.65,13.65,800.0,12.7,12.7,12.7,12.7,800.0
2014-01-22 13:20:00,13.64,13.64,13.64,13.64,7200.0,12.6907,12.6907,12.6907,12.6907,7200.0
2014-01-22 13:25:00,13.64,13.64,13.64,13.64,800.0,12.6907,12.6907,12.6907,12.6907,800.0
2014-01-22 13:30:00,13.64,13.64,13.61,13.61,10400.0,12.6907,12.6907,12.6628,12.6628,10400.0
2014-01-22 13:35:00,13.61,13.61,13.61,13.61,0.0,12.6628,12.6628,12.6628,12.6628,0.0
2014-01-22 13:40:00,13.6,13.6,13.6,13.6,8800.0,12.6535,12.6535,12.6535,12.6535,8800.0
2014-01-22 13:45:00,13.61,13.61,13.58,13.58,16800.0,12.6628,12.6628,12.6349,12.6349,16800.0
2014-01-22 13:50:00,13.59,13.6,13.58,13.59,134400.0,12.6442,12.6535,12.6349,12.6442,134400.0
2014-01-22 13:55:00,13.58,13.6,13.58,13.6,7200.0,12.6349,12.6535,12.6349,12.6535,7200.0
2014-01-22 14:00:00,13.6,13.6,13.6,13.6,0.0,12.6535,12.6535,12.6535,12.6535,0.0
2014-01-22 14:05:00,13.6,13.6,13.6,13.6,0.0,12.6535,12.6535,12.6535,12.6535,0.0
2014-01-22 14:10:00,13.6,13.6,13.6,13.6,0.0,12.6535,12.6535,12.6535,12.6535,0.0
2014-01-22 14:15:00,13.62,13.62,13.62,13.62,1600.0,12.6721,12.6721,12.6721,12.6721,1600.0
2014-01-22 14:20:00,13.63,13.63,13.63,13.63,1600.0,12.6814,12.6814,12.6814,12.6814,1600.0
2014-01-22 14:25:00,13.62,13.62,13.62,13.62,4000.0,12.6721,12.6721,12.6721,12.6721,4000.0
2014-01-22 14:30:00,13.63,13.63,13.63,13.63,800.0,12.6814,12.6814,12.6814,12.6814,800.0
2014-01-22 14:35:00,13.62,13.62,13.62,13.62,5600.0,12.6721,12.6721,12.6721,12.6721,5600.0
2014-01-22 14:40:00,13.62,13.62,13.62,13.62,0.0,12.6721,12.6721,12.6721,12.6721,0.0
2014-01-22 14:45:00,13.63,13.63,13.58,13.59,28800.0,12.6814,12.6814,12.6349,12.6442,28800.0
2014-01-22 14:50:00,13.6,13.6,13.59,13.6,9600.0,12.6535,12.6535,12.6442,12.6535,9600.0
2014-01-22 14:55:00,13.6,13.6,13.6,13.6,0.0,12.6535,12.6535,12.6535,12.6535,0.0
2014-01-22 15:00:00,13.62,13.62,13.62,13.62,4000.0,12.6721,12.6721,12.6721,12.6721,4000.0
2014-01-22 15:05:00,13.63,13.63,13.63,13.63,800.0,12.6814,12.6814,12.6814,12.6814,800.0
2014-01-22 15:10:00,13.62,13.63,13.62,13.63,7200.0,12.6721,12.6814,12.6721,12.6814,7200.0
2014-01-22 15:15:00,13.63,13.63,13.63,13.63,0.0,12.6814,12.6814,12.6814,12.6814,0.0
2014-01-22 15:20:00,13.64,13.64,13.64,13.64,7200.0,12.6907,12.6907,12.6907,12.6907,7200.0
2014-01-22 15:25:00,13.64,13.65,13.64,13.65,1600.0,12.6907,12.7,12.6907,12.7,1600.0
2014-01-22 15:30:00,13.63,13.63,13.63,13.63,12800.0,12.6814,12.6814,12.6814,12.6814,12800.0
2014-01-22 15:35:00,13.64,13.65,13.63,13.65,48000.0,12.6907,12.7,12.6814,12.7,48000.0
2014-01-22 15:40:00,13.65,13.65,13.62,13.62,24000.0,12.7,12.7,12.6721,12.6721,24000.0
2014-01-22 15:45:00,13.63,13.66,13.63,13.65,32000.0,12.6814,12.7093,12.6814,12.7,32000.0
2014-01-22 15:50:00,13.64,13.64,13.63,13.63,32800.0,12.6907,12.6907,12.6814,12.6814,32800.0
2014-01-22 15:55:00,13.63,13.65,13.61,13.61,53600.0,12.6814,12.7,12.6628,12.6628,53600.0
2014-01-23 09:30:00,13.36,13.36,13.2,13.27,312800.0,12.4302,12.4302,12.2814,12.3465,312800.0
2014-01-23 09:35:00,13.26,13.27,13.21,13.22,91200.0,12.3372,12.3465,12.2907,12.3,91200.0
2014-01-23 09:40:00,13.19,13.25,13.19,13.25,52000.0,12.2721,12.3279,12.2721,12.3279,52000.0
2014-01-23 09:45:00,13.26,13.28,13.25,13.25,39200.0,12.3372,12.3558,12.3279,12.3279,39200.0
2014-01-23 09:50:00,13.24,13.25,13.23,13.23,40000.0,12.3186,12.3279,12.3093,12.3093,40000.0
2014-01-23 09:55:00,13.22,13.23,13.19,13.19,77600.0,12.3,12.3093,12.2721,12.2721,77600.0
2014-01-23 10:00:00,13.19,13.26,13.19,13.2,124000.0,12.2721,12.3372,12.2721,12.2814,124000.0
2014-01-23 10:05:00,13.22,13.23,13.17,13.21,129600.0,12.3,12.3093,12.2534,12.2907,129600.0
2014-01-23 10:10:00,13.22,13.22,13.19,13.2,48800.0,12.3,12.3,12.2721,12.2814,48800.0
2014-01-23 10:15:00,13.19,13.24,13.16,13.24,66400.0,12.2721,12.3186,12.2441,12.3186,66400.0
2014-01-23 10:20:00,13.24,13.24,13.23,13.23,53600.0,12.3186,12.3186,12.3093,12.3093,53600.0
2014-01-23 10:25:00,13.22,13.23,13.21,13.22,103200.0,12.3,12.3093,12.2907,12.3,103200.0
2014-01-23 10:30:00,13.22,13.24,13.18,13.24,37600.0,12.3,12.3186,12.2628,12.3186,37600.0
2014-01-23 10:35:00,13.24,13.24,13.24,13.24,8800.0,12.3186,12.3186,12.3186,12.3186,8800.0
2014-01-23 10:40:00,13.22,13.22,13.18,13.18,36800.0,12.3,12.3,12.2628,12.2628,36800.0
2014-01-23 10:45:00,13.19,13.2,13.19,13.2,112800.0,12.2721,12.2814,12.2721,12.2814,112800.0
2014-01-23 10:50:00,13.17,13.18,13.14,13.16,115200.0,12.2534,12.2628,12.2255,12.2441,115200.0
2014-01-23 10:55:00,13.16,13.17,13.16,13.16,20000.0,12.2441,12.2534,12.2441,12.2441,20000.0
2014-01-23 11:00:00,13.15,13.15,13.12,13.12,93600.0,12.2348,12.2348,12.2069,12.2069,93600.0
2014-01-23 11:05:00,13.13,13.15,13.13,13.15,37600.0,12.2162,12.2348,12.2162,12.2348,37600.0
2014-01-23 11:10:00,13.16,13.18,13.15,13.17,64000.0,12.2441,12.2628,12.2348,12.2534,64000.0
2014-01-23 11:15:00,13.17,13.21,13.17,13.2,60000.0,12.2534,12.2907,12.2534,12.2814,60000.0
2014-01-23 11:20:00,13.2,13.21,13.18,13.2,34400.0,12.2814,12.2907,12.2628,12.2814,34400.0
2014-01-23 11:25:00,13.19,13.2,13.19,13.2,1600.0,12.2721,12.2814,12.2721,12.2814,1600.0
2014-01-23 11:30:00,13.19,13.2,13.19,13.2,7200.0,12.2721,12.2814,12.2721,12.2814,7200.0
2014-01-23 11:35:00,13.2,13.2,13.18,13.19,14400.0,12.2814,12.2814,12.2628,12.2721,14400.0
2014-01-23 11:40:00,13.2,13.2,13.2,13.2,1600.0,12.2814,12.2814,12.2814,12.2814,1600.0
2014-01-23 11:45:00,13.21,13.22,13.19,13.19,84800.0,12.2907,12.3,12.2721,12.2721,84800.0
2014-01-23 11:50:00,13.19,13.19,13.19,13.19,0.0,12.2721,12.2721,12.2721,12.2721,0.0
2014-01-23 11:55:00,13.2,13.2,13.2,13.2,800.0,12.2814,12.2814,12.2814,12.2814,800.0
2014-01-23 12:00:00,13.19,13.19,13.17,13.17,17600.0,12.2721,12.2721,12.2534,12.2534,17600.0
2014-01-23 12:05:00,13.17,13.17,13.15,13.15,26400.0,12.2534,12.2534,12.2348,12.2348,26400.0
2014-01-23 12:10:00,13.16,13.16,13.15,13.15,21600.0,12.2441,12.2441,12.2348,12.2348,21600.0
2014-01-23 12:15:00,13.15,13.17,13.15,13.17,32800.0,12.2348,12.2534,12.2348,12.2534,32800.0
2014-01-23 12:20:00,13.16,13.16,13.12,13.12,49600.0,12.2441,12.2441,12.2069,12.2069,49600.0
2014-01-23 12:25:00,13.12,13.13,13.11,13.13,22400.0,12.2069,12.2162,12.1976,12.2162,22400.0
2014-01-23 12:30:00,13.11,13.11,13.1,13.11,20800.0,12.1976,12.1976,12.1883,12.1976,20800.0
2014-01-23 12:35:00,13.13,13.15,13.13,13.15,10400.0,12.2162,12.2348,12.2162,12.2348,10400.0
2014-01-23 12:40:00,13.17,13.18,13.17,13.18,23200.0,12.2534,12.2628,12.2534,12.2628,23200.0
2014-01-23 12:45:00,13.17,13.18,13.17,13.18,8000.0,12.2534,12.2628,12.2534,12.2628,8000.0
2014-01-23 12:50:00,13.18,13.18,13.17,13.17,6400.0,12.2628,12.2628,12.2534,12.2534,6400.0
2014-01-23 12:55:00,13.16,13.16,13.13,13.15,18400.0,12.2441,12.2441,12.2162,12.2348,18400.0
2014-01-23 13:00:00,13.16,13.16,13.13,13.13,14400.0,12.2441,12.2441,12.2162,12.2162,14400.0
2014-01-23 13:05:00,13.14,13.15,13.13,13.15,27200.0,12.2255,12.2348,12.2162,12.2348,27200.0
2014-01-23 13:10:00,13.14,13.14,13.1,13.11,20800.0,12.2255,12.2255,12.1883,12.1976,20800.0
2014-01-23 13:15:00,13.12,13.12,13.12,13.12,20000.0,12.2069,12.2069,12.2069,12.2069,20000.0
2014-01-23 13:20:00,13.11,13.13,13.11,13.13,7200.0,12.1976,12.2162,12.1976,12.2162,7200.0
2014-01-23 13:25:00,13.13,13.13,13.1,13.1,16800.0,12.2162,12.2162,12.1883,12.1883,16800.0
2014-01-23 13:30:00,13.09,13.1,13.08,13.1,22400.0,12.179,12.1883,12.1697,12.1883,22400.0
2014-01-23 13:35:00,13.09,13.09,13.07,13.07,22400.0,12.179,12.179,12.1604,12.1604,22400.0
2014-01-23 13:40:00,13.07,13.09,13.03,13.05,64800.0,12.1604,12.179,12.1232,12.1418,64800.0
2014-01-23 13:45:00,13.07,13.07,13.03,13.03,33600.0,12.1604,12.1604,12.1232,12.1232,33600.0
2014-01-23 13:50:00,13.03,13.06,13.03,13.06,42400.0,12.1232,12.1511,12.1232,12.1511,42400.0
2014-01-23 13:55:00,13.06,13.06,13.04,13.04,12800.0,12.1511,12.1511,12.1325,12.1325,12800.0
2014-01-23 14:00:00,13.04,13.06,13.03,13.05,32800.0,12.1325,12.1511,12.1232,12.1418,32800.0
2014-01-23 14:05:00,13.05,13.07,13.05,13.06,16800.0,12.1418,12.1604,12.1418,12.1511,16800.0
2014-01-23 14:10:00,13.08,13.08,13.05,13.06,3200.0,12.1697,12.1697,12.1418,12.1511,3200.0
2014-01-23 14:15:00,13.08,13.09,13.08,13.09,6400.0,12.1697,12.179,12.1697,12.179,6400.0
2014-01-23 14:20:00,13.08,13.1,13.08,13.09,8000.0,12.1697,12.1883,12.1697,12.179,8000.0
2014-01-23 14:25:00,13.1,13.1,13.08,13.08,4800.0,12.1883,12.1883,12.1697,12.1697,4800.0
2014-01-23 14:30:00,13.08,13.08,13.07,13.08,22400.0,12.1697,12.1697,12.1604,12.1697,22400.0
2014-01-23 14:35:00,13.08,13.08,13.08,13.08,1600.0,12.1697,12.1697,12.1697,12.1697,1600.0
2014-01-23 14:40:00,13.07,13.08,13.07,13.07,11200.0,12.1604,12.1697,12.1604,12.1604,11200.0
2014-01-23 14:45:00,13.09,13.1,13.09,13.1,36000.0,12.179,12.1883,12.179,12.1883,36000.0
2014-01-23 14:50:00,13.1,13.1,13.1,13.1,0.0,12.1883,12.1883,12.1883,12.1883,0.0
2014-01-23 14:55:00,13.13,13.14,13.12,13.14,32000.0,12.2162,12.2255,12.2069,12.2255,32000.0
2014-01-23 15:00:00,13.13,13.14,13.12,13.13,20800.0,12.2162,12.2255,12.2069,12.2162,20800.0
2014-01-23 15:05:00,13.12,13.15,13.12,13.14,24800.0,12.2069,12.2348,12.2069,12.2255,24800.0
2014-01-23 15:10:00,13.13,13.13,13.13,13.13,13600.0,12.2162,12.2162,12.2162,12.2162,13600.0
2014-01-23 15:15:00,13.12,13.13,13.12,13.12,12800.0,12.2069,12.2162,12.2069,12.2069,12800.0
2014-01-23 15:20:00,13.13,13.13,13.13,13.13,800.0,12.2162,12.2162,12.2162,12.2162,800.0
2014-01-23 15:25:00,13.14,13.15,13.14,13.14,16000.0,12.2255,12.2348,12.2255,12.2255,16000.0
2014-01-23 15:30:00,13.14,13.15,13.12,13.14,20800.0,12.2255,12.2348,12.2069,12.2255,20800.0
2014-01-23 15:35:00,13.15,13.19,13.15,13.15,91200.0,12.2348,12.2721,12.2348,12.2348,91200.0
2014-01-23 15:40:00,13.15,13.16,13.14,13.16,32000.0,12.2348,12.2441,12.2255,12.2441,32000.0
2014-01-23 15:45:00,13.18,13.18,13.15,13.15,29600.0,12.2628,12.2628,12.2348,12.2348,29600.0
2014-01-23 15:50:00,13.15,13.18,13.15,13.17,23200.0,12.2348,12.2628,12.2348,12.2534,23200.0
2014-01-23 15:55:00,13.17,13.18,13.16,13.18,150400.0,12.2534,12.2628,12.2441,12.2628,150400.0
2014-01-24 09:30:00,12.93,12.96,12.9,12.93,232000.0,12.0302,12.0581,12.0022,12.0302,232000.0
2014-01-24 09:35:00,12.91,12.94,12.89,12.9,104000.0,12.0115,12.0395,11.9929,12.0022,104000.0
2014-01-24 09:40:00,12.89,12.91,12.84,12.84,121600.0,11.9929,12.0115,11.9464,11.9464,121600.0
2014-01-24 09:45:00,12.85,12.9,12.85,12.88,224000.0,11.9557,12.0022,11.9557,11.9836,224000.0
2014-01-24 09:50:00,12.9,12.93,12.88,12.92,44800.0,12.0022,12.0302,11.9836,12.0208,44800.0
2014-01-24 09:55:00,12.91,12.95,12.91,12.93,89600.0,12.0115,12.0488,12.0115,12.0302,89600.0
2014-01-24 10:00:00,12.91,12.94,12.91,12.92,18400.0,12.0115,12.0395,12.0115,12.0208,18400.0
2014-01-24 10:05:00,12.93,12.98,12.93,12.98,110400.0,12.0302,12.0767,12.0302,12.0767,110400.0
2014-01-24 10:10:00,12.97,12.97,12.92,12.93,28000.0,12.0674,12.0674,12.0208,12.0302,28000.0
2014-01-24 10:15:00,12.92,12.92,12.81,12.85,128800.0,12.0208,12.0208,11.9185,11.9557,128800.0
2014-01-24 10:20:00,12.84,12.9,12.83,12.87,106400.0,11.9464,12.0022,11.9371,11.9743,106400.0
2014-01-24 10:25:00,12.87,12.88,12.85,12.86,51200.0,11.9743,11.9836,11.9557,11.965,51200.0
2014-01-24 10:30:00,12.86,12.86,12.79,12.8,116800.0,11.965,11.965,11.8999,11.9092,116800.0
2014-01-24 10:35:00,12.8,12.84,12.8,12.8,22400.0,11.9092,11.9464,11.9092,11.9092,22400.0
2014-01-24 10:40:00,12.81,12.81,12.74,12.76,107200.0,11.9185,11.9185,11.8534,11.872,107200.0
2014-01-24 10:45:00,12.74,12.77,12.72,12.77,183200.0,11.8534,11.8813,11.8348,11.8813,183200.0
2014-01-24 10:50:00,12.77,12.79,12.77,12.78,52000.0,11.8813,11.8999,11.8813,11.8906,52000.0
2014-01-24 10:55:00,12.78,12.78,12.75,12.78,39200.0,11.8906,11.8906,11.8627,11.8906,39200.0
2014-01-24 11:00:00,12.78,12.82,12.78,12.82,11200.0,11.8906,11.9278,11.8906,11.9278,11200.0
2014-01-24 11:05:00,12.81,12.81,12.72,12.73,179200.0,11.9185,11.9185,11.8348,11.8441,179200.0
2014-01-24 11:10:00,12.72,12.75,12.71,12.75,102400.0,11.8348,11.8627,11.8255,11.8627,102400.0
2014-01-24 11:15:00,12.73,12.76,12.71,12.71,35200.0,11.8441,11.872,11.8255,11.8255,35200.0
2014-01-24 11:20:00,12.7,12.72,12.68,12.7,35200.0,11.8162,11.8348,11.7975,11.8162,35200.0
2014-01-24 11:25:00,12.71,12.71,12.66,12.66,32000.0,11.8255,11.8255,11.7789,11.7789,32000.0
2014-01-24 11:30:00,12.67,12.72,12.66,12.7,60000.0,11.7882,11.8348,11.7789,11.8162,60000.0
2014-01-24 11:35:00,12.71,12.72,12.71,12.72,34400.0,11.8255,11.8348,11.8255,11.8348,34400.0
2014-01-24 11:40:00,12.73,12.74,12.7,12.71,51200.0,11.8441,11.8534,11.8162,11.8255,51200.0
2014-01-24 11:45:00,12.7,12.72,12.68,12.71,63200.0,11.8162,11.8348,11.7975,11.8255,63200.0
2014-01-24 11:50:00,12.71,12.74,12.71,12.72,19200.0,11.8255,11.8534,11.8255,11.8348,19200.0
2014-01-24 11:55:00,12.73,12.76,12.73,12.75,27200.0,11.8441,11.872,11.8441,11.8627,27200.0
2014-01-24 12:00:00,12.75,12.76,12.68,12.68,30400.0,11.8627,11.872,11.7975,11.7975,30400.0
2014-01-24 12:05:00,12.69,12.7,12.66,12.7,50400.0,11.8069,11.8162,11.7789,11.8162,50400.0
2014-01-24 12:10:00,12.68,12.7,12.68,12.7,15200.0,11.7975,11.8162,11.7975,11.8162,15200.0
2014-01-24 12:15:00,12.7,12.71,12.7,12.7,4000.0,11.8162,11.8255,11.8162,11.8162,4000.0
2014-01-24 12:20:00,12.69,12.69,12.68,12.68,16000.0,11.8069,11.8069,11.7975,11.7975,16000.0
2014-01-24 12:25:00,12.7,12.71,12.69,12.69,55200.0,11.8162,11.8255,11.8069,11.8069,55200.0
2014-01-24 12:30:00,12.71,12.71,12.69,12.69,21600.0,11.8255,11.8255,11.8069,11.8069,21600.0
2014-01-24 12:35:00,12.69,12.7,12.69,12.7,14400.0,11.8069,11.8162,11.8069,11.8162,14400.0
2014-01-24 12:40:00,12.67,12.69,12.67,12.67,4800.0,11.7882,11.8069,11.7882,11.7882,4800.0
2014-01-24 12:45:00,12.66,12.67,12.64,12.67,40000.0,11.7789,11.7882,11.7603,11.7882,40000.0
2014-01-24 12:50:00,12.66,12.68,12.66,12.68,20000.0,11.7789,11.7975,11.7789,11.7975,20000.0
2014-01-24 12:55:00,12.68,12.7,12.67,12.69,18400.0,11.7975,11.8162,11.7882,11.8069,18400.0
2014-01-24 13:00:00,12.68,12.68,12.66,12.66,15200.0,11.7975,11.7975,11.7789,11.7789,15200.0
2014-01-24 13:05:00,12.66,12.68,12.66,12.68,4000.0,11.7789,11.7975,11.7789,11.7975,4000.0
2014-01-24 13:10:00,12.7,12.71,12.7,12.71,16000.0,11.8162,11.8255,11.8162,11.8255,16000.0
2014-01-24 13:15:00,12.71,12.72,12.71,12.71,9600.0,11.8255,11.8348,11.8255,11.8255,9600.0
2014-01-24 13:20:00,12.71,12.71,12.68,12.68,10400.0,11.8255,11.8255,11.7975,11.7975,10400.0
2014-01-24 13:25:00,12.68,12.7,12.67,12.67,10400.0,11.7975,11.8162,11.7882,11.7882,10400.0
2014-01-24 13:30:00,12.67,12.68,12.66,12.67,19200.0,11.7882,11.7975,11.7789,11.7882,19200.0
2014-01-24 13:35:00,12.66,12.67,12.66,12.67,30400.0,11.7789,11.7882,11.7789,11.7882,30400.0
2014-01-24 13:40:00,12.67,12.67,12.66,12.67,12000.0,11.7882,11.7882,11.7789,11.7882,12000.0
2014-01-24 13:45:00,12.65,12.67,12.65,12.67,15200.0,11.7696,11.7882,11.7696,11.7882,15200.0
2014-01-24 13:50:00,12.68,12.69,12.67,12.67,3200.0,11.7975,11.8069,11.7882,11.7882,3200.0
2014-01-24 13:55:00,12.67,12.67,12.65,12.66,11200.0,11.7882,11.7882,11.7696,11.7789,11200.0
2014-01-24 14:00:00,12.66,12.66,12.56,12.59,153600.0,11.7789,11.7789,11.6859,11.7138,153600.0
2014-01-24 14:05:00,12.6,12.62,12.57,12.58,18400.0,11.7231,11.7417,11.6952,11.7045,18400.0
2014-01-24 14:10:00,12.59,12.59,12.55,12.55,44800.0,11.7138,11.7138,11.6766,11.6766,44800.0
2014-01-24 14:15:00,12.54,12.57,12.54,12.56,11200.0,11.6673,11.6952,11.6673,11.6859,11200.0
2014-01-24 14:20:00,12.54,12.54,12.52,12.52,48000.0,11.6673,11.6673,11.6487,11.6487,48000.0
2014-01-24 14:25:00,12.53,12.56,12.52,12.55,49600.0,11.658,11.6859,11.6487,11.6766,49600.0
2014-01-24 14:30:00,12.54,12.57,12.54,12.56,13600.0,11.6673,11.6952,11.6673,11.6859,13600.0
2014-01-24 14:35:00,12.56,12.58,12.56,12.58,20000.0,11.6859,11.7045,11.6859,11.7045,20000.0
2014-01-24 14:40:00,12.59,12.59,12.56,12.57,4800.0,11.7138,11.7138,11.6859,11.6952,4800.0
2014-01-24 14:45:00,12.57,12.57,12.56,12.57,11200.0,11.6952,11.6952,11.6859,11.6952,11200.0
2014-01-24 14:50:00,12.57,12.58,12.55,12.55,44000.0,11.6952,11.7045,11.6766,11.6766,44000.0
2014-01-24 14:55:00,12.55,12.56,12.54,12.56,15200.0,11.6766,11.6859,11.6673,11.6859,15200.0
2014-01-24 15:00:00,12.55,12.55,12.51,12.51,28000.0,11.6766,11.6766,11.6394,11.6394,28000.0
2014-01-24 15:05:00,12.55,12.57,12.55,12.57,16800.0,11.6766,11.6952,11.6766,11.6952,16800.0
2014-01-24 15:10:00,12.56,12.56,12.5,12.52,49600.0,11.6859,11.6859,11.6301,11.6487,49600.0
2014-01-24 15:15:00,12.5,12.52,12.49,12.51,76800.0,11.6301,11.6487,11.6208,11.6394,76800.0
2014-01-24 15:20:00,12.52,12.53,12.49,12.5,60800.0,11.6487,11.658,11.6208,11.6301,60800.0
2014-01-24 15:25:00,12.49,12.51,12.49,12.51,16000.0,11.6208,11.6394,11.6208,11.6394,16000.0
2014-01-24 15:30:00,12.51,12.54,12.51,12.54,29600.0,11.6394,11.6673,11.6394,11.6673,29600.0
2014-01-24 15:35:00,12.54,12.54,12.5,12.5,37600.0,11.6673,11.6673,11.6301,11.6301,37600.0
2014-01-24 15:40:00,12.52,12.53,12.51,12.51,15200.0,11.6487,11.658,11.6394,11.6394,15200.0
2014-01-24 15:45:00,12.5,12.5,12.45,12.46,54400.0,11.6301,11.6301,11.5836,11.5929,54400.0
2014-01-24 15:50:00,12.46,12.52,12.45,12.52,128800.0,11.5929,11.6487,11.5836,11.6487,128800.0
2014-01-24 15:55:00,12.51,12.52,12.41,12.41,199200.0,11.6394,11.6487,11.5463,11.5463,199200.0
2014-01-27 09:30:00,12.45,12.48,12.4,12.4,204000.0,11.5836,11.6115,11.537,11.537,204000.0
2014-01-27 09:35:00,12.41,12.48,12.41,12.47,35200.0,11.5463,11.6115,11.5463,11.6022,35200.0
2014-01-27 09:40:00,12.46,12.52,12.46,12.51,56800.0,11.5929,11.6487,11.5929,11.6394,56800.0
2014-01-27 09:45:00,12.52,12.53,12.48,12.48,58400.0,11.6487,11.658,11.6115,11.6115,58400.0
2014-01-27 09:50:00,12.48,12.49,12.44,12.46,16000.0,11.6115,11.6208,11.5743,11.5929,16000.0
2014-01-27 09:55:00,12.5,12.53,12.5,12.52,124800.0,11.6301,11.658,11.6301,11.6487,124800.0
2014-01-27 10:00:00,12.52,12.53,12.46,12.49,76800.0,11.6487,11.658,11.5929,11.6208,76800.0
2014-01-27 10:05:00,12.49,12.51,12.47,12.49,8000.0,11.6208,11.6394,11.6022,11.6208,8000.0
2014-01-27 10:10:00,12.47,12.48,12.41,12.42,22400.0,11.6022,11.6115,11.5463,11.5556,22400.0
2014-01-27 10:15:00,12.42,12.44,12.4,12.41,29600.0,11.5556,11.5743,11.537,11.5463,29600.0
2014-01-27 10:20:00,12.41,12.42,12.39,12.41,132800.0,11.5463,11.5556,11.5277,11.5463,132800.0
2014-01-27 10:25:00,12.4,12.44,12.36,12.36,105600.0,11.537,11.5743,11.4998,11.4998,105600.0
2014-01-27 10:30:00,12.37,12.42,12.37,12.4,59200.0,11.5091,11.5556,11.5091,11.537,59200.0
2014-01-27 10:35:00,12.4,12.4,12.35,12.37,66400.0,11.537,11.537,11.4905,11.5091,66400.0
2014-01-27 10:40:00,12.38,12.45,12.36,12.45,88800.0,11.5184,11.5836,11.4998,11.5836,88800.0
2014-01-27 10:45:00,12.45,12.46,12.43,12.45,45600.0,11.5836,11.5929,11.5649,11.5836,45600.0
2014-01-27 10:50:00,12.45,12.47,12.43,12.44,44000.0,11.5836,11.6022,11.5649,11.5743,44000.0
2014-01-27 10:55:00,12.43,12.47,12.42,12.42,30400.0,11.5649,11.6022,11.5556,11.5556,30400.0
2014-01-27 11:00:00,12.42,12.45,12.41,12.43,28000.0,11.5556,11.5836,11.5463,11.5649,28000.0
2014-01-27 11:05:00,12.41,12.44,12.4,12.43,27200.0,11.5463,11.5743,11.537,11.5649,27200.0
2014-01-27 11:10:00,12.43,12.43,12.37,12.41,83200.0,11.5649,11.5649,11.5091,11.5463,83200.0
2014-01-27 11:15:00,12.41,12.44,12.41,12.44,13600.0,11.5463,11.5743,11.5463,11.5743,13600.0
2014-01-27 11:20:00,12.44,12.45,12.41,12.44,38400.0,11.5743,11.5836,11.5463,11.5743,38400.0
2014-01-27 11:25:00,12.44,12.45,12.41,12.42,37600.0,11.5743,11.5836,11.5463,11.5556,37600.0
2014-01-27 11:30:00,12.37,12.39,12.36,12.37,72800.0,11.5091,11.5277,11.4998,11.5091,72800.0
2014-01-27 11:35:00,12.37,12.37,12.32,12.33,32800.0,11.5091,11.5091,11.4626,11.4719,32800.0
2014-01-27 11:40:00,12.34,12.38,12.34,12.38,40800.0,11.4812,11.5184,11.4812,11.5184,40800.0
2014-01-27 11:45:00,12.37,12.37,12.34,12.34,63200.0,11.5091,11.5091,11.4812,11.4812,63200.0
2014-01-27 11:50:00,12.35,12.35,12.27,12.27,30400.0,11.4905,11.4905,11.4161,11.4161,30400.0
2014-01-27 11:55:00,12.29,12.29,12.26,12.28,41600.0,11.4347,11.4347,11.4068,11.4254,41600.0
2014-01-27 12:00:00,12.28,12.28,12.25,12.28,60000.0,11.4254,11.4254,11.3975,11.4254,60000.0
2014-01-27 12:05:00,12.27,12.27,12.24,12.25,18400.0,11.4161,11.4161,11.3882,11.3975,18400.0
2014-01-27 12:10:00,12.26,12.27,12.25,12.27,29600.0,11.4068,11.4161,11.3975,11.4161,29600.0
2014-01-27 12:15:00,12.25,12.25,12.23,12.24,14400.0,11.3975,11.3975,11.3789,11.3882,14400.0
2014-01-27 12:20:00,12.22,12.22,12.17,12.21,104000.0,11.3696,11.3696,11.323,11.3603,104000.0
2014-01-27 12:25:00,12.21,12.25,12.21,12.24,23200.0,11.3603,11.3975,11.3603,11.3882,23200.0
2014-01-27 12:30:00,12.23,12.24,12.21,12.21,30400.0,11.3789,11.3882,11.3603,11.3603,30400.0
2014-01-27 12:35:00,12.2,12.27,12.2,12.27,39200.0,11.351,11.4161,11.351,11.4161,39200.0
2014-01-27 12:40:00,12.25,12.29,12.24,12.29,16000.0,11.3975,11.4347,11.3882,11.4347,16000.0
2014-01-27 12:45:00,12.27,12.28,12.24,12.27,22400.0,11.4161,11.4254,11.3882,11.4161,22400.0
2014-01-27 12:50:00,12.28,12.28,12.26,12.26,30400.0,11.4254,11.4254,11.4068,11.4068,30400.0
2014-01-27 12:55:00,12.25,12.26,12.24,12.26,283200.0,11.3975,11.4068,11.3882,11.4068,283200.0
2014-01-27 13:00:00,12.23,12.27,12.23,12.27,7200.0,11.3789,11.4161,11.3789,11.4161,7200.0
2014-01-27 13:05:00,12.27,12.32,12.27,12.29,23200.0,11.4161,11.4626,11.4161,11.4347,23200.0
2014-01-27 13:10:00,12.29,12.32,12.29,12.32,44800.0,11.4347,11.4626,11.4347,11.4626,44800.0
2014-01-27 13:15:00,12.34,12.36,12.34,12.34,21600.0,11.4812,11.4998,11.4812,11.4812,21600.0
2014-01-27 13:20:00,12.34,12.34,12.32,12.32,10400.0,11.4812,11.4812,11.4626,11.4626,10400.0
2014-01-27 13:25:00,12.3,12.33,12.3,12.32,12800.0,11.444,11.4719,11.444,11.4626,12800.0
2014-01-27 13:30:00,12.32,12.32,12.29,12.3,15200.0,11.4626,11.4626,11.4347,11.444,15200.0
2014-01-27 13:35:00,12.29,12.33,12.29,12.33,24000.0,11.4347,11.4719,11.4347,11.4719,24000.0
2014-01-27 13:40:00,12.32,12.4,12.32,12.4,61600.0,11.4626,11.537,11.4626,11.537,61600.0
2014-01-27 13:45:00,12.39,12.45,12.38,12.43,45600.0,11.5277,11.5836,11.5184,11.5649,45600.0
2014-01-27 13:50:00,12.42,12.42,12.41,12.42,17600.0,11.5556,11.5556,11.5463,11.5556,17600.0
2014-01-27 13:55:00,12.43,12.44,12.4,12.4,48000.0,11.5649,11.5743,11.537,11.537,48000.0
2014-01-27 14:00:00,12.42,12.47,12.41,12.45,50400.0,11.5556,11.6022,11.5463,11.5836,50400.0
2014-01-27 14:05:00,12.45,12.45,12.42,12.42,27200.0,11.5836,11.5836,11.5556,11.5556,27200.0
2014-01-27 14:10:00,12.41,12.46,12.41,12.46,34400.0,11.5463,11.5929,11.5463,11.5929,34400.0
2014-01-27 14:15:00,12.46,12.46,12.44,12.44,16800.0,11.5929,11.5929,11.5743,11.5743,16800.0
2014-01-27 14:20:00,12.44,12.45,12.43,12.43,16800.0,11.5743,11.5836,11.5649,11.5649,16800.0
2014-01-27 14:25:00,12.43,12.44,12.41,12.44,19200.0,11.5649,11.5743,11.5463,11.5743,19200.0
2014-01-27 14:30:00,12.45,12.47,12.44,12.47,21600.0,11.5836,11.6022,11.5743,11.6022,21600.0
2014-01-27 14:35:00,12.48,12.51,12.48,12.51,12000.0,11.6115,11.6394,11.6115,11.6394,12000.0
2014-01-27 14:40:00,12.51,12.52,12.49,12.49,40800.0,11.6394,11.6487,11.6208,11.6208,40800.0
2014-01-27 14:45:00,12.49,12.49,12.48,12.48,9600.0,11.6208,11.6208,11.6115,11.6115,9600.0
2014-01-27 14:50:00,12.5,12.51,12.49,12.5,17600.0,11.6301,11.6394,11.6208,11.6301,17600.0
2014-01-27 14:55:00,12.5,12.53,12.5,12.52,44800.0,11.6301,11.658,11.6301,11.6487,44800.0
2014-01-27 15:00:00,12.52,12.52,12.49,12.5,35200.0,11.6487,11.6487,11.6208,11.6301,35200.0
2014-01-27 15:05:00,12.5,12.52,12.49,12.52,15200.0,11.6301,11.6487,11.6208,11.6487,15200.0
2014-01-27 15:10:00,12.51,12.53,12.5,12.53,16000.0,11.6394,11.658,11.6301,11.658,16000.0
2014-01-27 15:15:00,12.52,12.53,12.52,12.52,41600.0,11.6487,11.658,11.6487,11.6487,41600.0
2014-01-27 15:20:00,12.51,12.51,12.46,12.46,20800.0,11.6394,11.6394,11.5929,11.5929,20800.0
2014-01-27 15:25:00,12.46,12.46,12.43,12.44,24000.0,11.5929,11.5929,11.5649,11.5743,24000.0
2014-01-27 15:30:00,12.43,12.46,12.42,12.42,41600.0,11.5649,11.5929,11.5556,11.5556,41600.0
2014-01-27 15:35:00,12.4,12.45,12.4,12.45,46400.0,11.537,11.5836,11.537,11.5836,46400.0
2014-01-27 15:40:00,12.45,12.46,12.4,12.41,30400.0,11.5836,11.5929,11.537,11.5463,30400.0
2014-01-27 15:45:00,12.41,12.42,12.39,12.4,58400.0,11.5463,11.5556,11.5277,11.537,58400.0
2014-01-27 15:50:00,12.41,12.43,12.34,12.34,79200.0,11.5463,11.5649,11.4812,11.4812,79200.0
2014-01-27 15:55:00,12.34,12.37,12.3,12.3,169600.0,11.4812,11.5091,11.444,11.444,169600.0
2014-01-28 09:30:00,12.39,12.45,12.38,12.44,60800.0,11.5277,11.5836,11.5184,11.5743,60800.0
2014-01-28 09:35:00,12.4,12.44,12.4,12.44,51200.0,11.537,11.5743,11.537,11.5743,51200.0
2014-01-28 09:40:00,12.44,12.47,12.43,12.47,22400.0,11.5743,11.6022,11.5649,11.6022,22400.0
2014-01-28 09:45:00,12.46,12.47,12.45,12.46,23200.0,11.5929,11.6022,11.5836,11.5929,23200.0
2014-01-28 09:50:00,12.45,12.47,12.43,12.47,54400.0,11.5836,11.6022,11.5649,11.6022,54400.0
2014-01-28 09:55:00,12.47,12.49,12.47,12.48,32000.0,11.6022,11.6208,11.6022,11.6115,32000.0
2014-01-28 10:00:00,12.48,12.55,12.48,12.52,48800.0,11.6115,11.6766,11.6115,11.6487,48800.0
2014-01-28 10:05:00,12.52,12.53,12.49,12.5,20800.0,11.6487,11.658,11.6208,11.6301,20800.0
2014-01-28 10:10:00,12.49,12.49,12.45,12.45,9600.0,11.6208,11.6208,11.5836,11.5836,9600.0
2014-01-28 10:15:00,12.46,12.47,12.44,12.47,18400.0,11.5929,11.6022,11.5743,11.6022,18400.0
2014-01-28 10:20:00,12.46,12.48,12.46,12.46,36000.0,11.5929,11.6115,11.5929,11.5929,36000.0
2014-01-28 10:25:00,12.46,12.46,12.42,12.42,16800.0,11.5929,11.5929,11.5556,11.5556,16800.0
2014-01-28 10:30:00,12.45,12.48,12.45,12.48,15200.0,11.5836,11.6115,11.5836,11.6115,15200.0
2014-01-28 10:35:00,12.47,12.49,12.47,12.49,4000.0,11.6022,11.6208,11.6022,11.6208,4000.0
2014-01-28 10:40:00,12.49,12.51,12.49,12.49,29600.0,11.6208,11.6394,11.6208,11.6208,29600.0
2014-01-28 10:45:00,12.49,12.52,12.49,12.5,92000.0,11.6208,11.6487,11.6208,11.6301,92000.0
2014-01-28 10:50:00,12.51,12.51,12.47,12.49,32000.0,11.6394,11.6394,11.6022,11.6208,32000.0
2014-01-28 10:55:00,12.5,12.5,12.49,12.49,6400.0,11.6301,11.6301,11.6208,11.6208,6400.0
2014-01-28 11:00:00,12.49,12.53,12.49,12.51,8800.0,11.6208,11.658,11.6208,11.6394,8800.0
2014-01-28 11:05:00,12.5,12.51,12.48,12.48,4800.0,11.6301,11.6394,11.6115,11.6115,4800.0
2014-01-28 11:10:00,12.48,12.49,12.48,12.49,11200.0,11.6115,11.6208,11.6115,11.6208,11200.0
2014-01-28 11:15:00,12.47,12.47,12.43,12.44,12800.0,11.6022,11.6022,11.5649,11.5743,12800.0
2014-01-28 11:20:00,12.43,12.44,12.43,12.44,4800.0,11.5649,11.5743,11.5649,11.5743,4800.0
2014-01-28 11:25:00,12.43,12.43,12.41,12.42,17600.0,11.5649,11.5649,11.5463,11.5556,17600.0
2014-01-28 11:30:00,12.42,12.43,12.42,12.43,1600.0,11.5556,11.5649,11.5556,11.5649,1600.0
2014-01-28 11:35:00,12.42,12.42,12.37,12.39,17600.0,11.5556,11.5556,11.5091,11.5277,17600.0
2014-01-28 11:40:00,12.38,12.39,12.36,12.39,19200.0,11.5184,11.5277,11.4998,11.5277,19200.0
2014-01-28 11:45:00,12.38,12.38,12.34,12.34,8800.0,11.5184,11.5184,11.4812,11.4812,8800.0
2014-01-28 11:50:00,12.35,12.38,12.35,12.38,24000.0,11.4905,11.5184,11.4905,11.5184,24000.0
2014-01-28 11:55:00,12.38,12.4,12.38,12.4,23200.0,11.5184,11.537,11.5184,11.537,23200.0
2014-01-28 12:00:00,12.4,12.42,12.38,12.42,8000.0,11.537,11.5556,11.5184,11.5556,8000.0
2014-01-28 12:05:00,12.44,12.44,12.44,12.44,2400.0,11.5743,11.5743,11.5743,11.5743,2400.0
2014-01-28 12:10:00,12.43,12.43,12.43,12.43,8800.0,11.5649,11.5649,11.5649,11.5649,8800.0
2014-01-28 12:15:00,12.45,12.45,12.45,12.45,800.0,11.5836,11.5836,11.5836,11.5836,800.0
2014-01-28 12:20:00,12.44,12.44,12.44,12.44,1600.0,11.5743,11.5743,11.5743,11.5743,1600.0
2014-01-28 12:25:00,12.44,12.44,12.44,12.44,28000.0,11.5743,11.5743,11.5743,11.5743,28000.0
2014-01-28 12:30:00,12.46,12.46,12.46,12.46,38400.0,11.5929,11.5929,11.5929,11.5929,38400.0
2014-01-28 12:35:00,12.48,12.48,12.47,12.47,3200.0,11.6115,11.6115,11.6022,11.6022,3200.0
2014-01-28 12:40:00,12.47,12.47,12.47,12.47,0.0,11.6022,11.6022,11.6022,11.6022,0.0
2014-01-28 12:45:00,12.49,12.49,12.45,12.45,7200.0,11.6208,11.6208,11.5836,11.5836,7200.0
2014-01-28 12:50:00,12.45,12.45,12.45,12.45,0.0,11.5836,11.5836,11.5836,11.5836,0.0
2014-01-28 12:55:00,12.44,12.44,12.44,12.44,8800.0,11.5743,11.5743,11.5743,11.5743,8800.0
2014-01-28 13:00:00,12.46,12.47,12.46,12.47,6400.0,11.5929,11.6022,11.5929,11.6022,6400.0
2014-01-28 13:05:00,12.45,12.45,12.45,12.45,800.0,11.5836,11.5836,11.5836,11.5836,800.0
2014-01-28 13:10:00,12.47,12.49,12.47,12.49,7200.0,11.6022,11.6208,11.6022,11.6208,7200.0
2014-01-28 13:15:00,12.49,12.51,12.49,12.5,76000.0,11.6208,11.6394,11.6208,11.6301,76000.0
2014-01-28 13:20:00,12.5,12.52,12.5,12.51,72800.0,11.6301,11.6487,11.6301,11.6394,72800.0
2014-01-28 13:25:00,12.51,12.51,12.5,12.5,2400.0,11.6394,11.6394,11.6301,11.6301,2400.0
2014-01-28 13:30:00,12.5,12.51,12.5,12.5,4000.0,11.6301,11.6394,11.6301,11.6301,4000.0
2014-01-28 13:35:00,12.49,12.49,12.47,12.47,27200.0,11.6208,11.6208,11.6022,11.6022,27200.0
2014-01-28 13:40:00,12.48,12.5,12.48,12.5,1600.0,11.6115,11.6301,11.6115,11.6301,1600.0
2014-01-28 13:45:00,12.49,12.5,12.49,12.5,5600.0,11.6208,11.6301,11.6208,11.6301,5600.0
2014-01-28 13:50:00,12.5,12.5,12.5,12.5,10400.0,11.6301,11.6301,11.6301,11.6301,10400.0
2014-01-28 13:55:00,12.49,12.5,12.49,12.49,48800.0,11.6208,11.6301,11.6208,11.6208,48800.0
2014-01-28 14:00:00,12.47,12.47,12.47,12.47,2400.0,11.6022,11.6022,11.6022,11.6022,2400.0
2014-01-28 14:05:00,12.49,12.49,12.49,12.49,8800.0,11.6208,11.6208,11.6208,11.6208,8800.0
2014-01-28 14:10:00,12.49,12.49,12.49,12.49,800.0,11.6208,11.6208,11.6208,11.6208,800.0
2014-01-28 14:15:00,12.49,12.49,12.49,12.49,0.0,11.6208,11.6208,11.6208,11.6208,0.0
2014-01-28 14:20:00,12.5,12.51,12.5,12.51,6400.0,11.6301,11.6394,11.6301,11.6394,6400.0
2014-01-28 14:25:00,12.51,12.51,12.51,12.51,2400.0,11.6394,11.6394,11.6394,11.6394,2400.0
2014-01-28 14:30:00,12.5,12.5,12.49,12.49,20000.0,11.6301,11.6301,11.6208,11.6208,20000.0
2014-01-28 14:35:00,12.52,12.52,12.51,12.51,6400.0,11.6487,11.6487,11.6394,11.6394,6400.0
2014-01-28 14:40:00,12.5,12.5,12.49,12.49,25600.0,11.6301,11.6301,11.6208,11.6208,25600.0
2014-01-28 14:45:00,12.5,12.5,12.5,12.5,7200.0,11.6301,11.6301,11.6301,11.6301,7200.0
2014-01-28 14:50:00,12.52,12.52,12.51,12.51,5600.0,11.6487,11.6487,11.6394,11.6394,5600.0
2014-01-28 14:55:00,12.5,12.5,12.5,12.5,28000.0,11.6301,11.6301,11.6301,11.6301,28000.0
2014-01-28 15:00:00,12.51,12.51,12.47,12.47,4800.0,11.6394,11.6394,11.6022,11.6022,4800.0
2014-01-28 15:05:00,12.5,12.5,12.5,12.5,800.0,11.6301,11.6301,11.6301,11.6301,800.0
2014-01-28 15:10:00,12.5,12.5,12.5,12.5,1600.0,11.6301,11.6301,11.6301,11.6301,1600.0
2014-01-28 15:15:00,12.5,12.52,12.5,12.5,25600.0,11.6301,11.6487,11.6301,11.6301,25600.0
2014-01-28 15:20:00,12.5,12.5,12.5,12.5,11200.0,11.6301,11.6301,11.6301,11.6301,11200.0
2014-01-28 15:25:00,12.51,12.52,12.51,12.52,11200.0,11.6394,11.6487,11.6394,11.6487,11200.0
2014-01-28 15:30:00,12.51,12.52,12.51,12.52,3200.0,11.6394,11.6487,11.6394,11.6487,3200.0
2014-01-28 15:35:00,12.53,12.54,12.53,12.53,13600.0,11.658,11.6673,11.658,11.658,13600.0
2014-01-28 15:40:00,12.52,12.52,12.52,12.52,3200.0,11.6487,11.6487,11.6487,11.6487,3200.0
2014-01-28 15:45:00,12.51,12.52,12.5,12.51,31200.0,11.6394,11.6487,11.6301,11.6394,31200.0
2014-01-28 15:50:00,12.5,12.51,12.47,12.49,35200.0,11.6301,11.6394,11.6022,11.6208,35200.0
2014-01-28 15:55:00,12.48,12.52,12.47,12.49,167200.0,11.6115,11.6487,11.6022,11.6208,167200.0
2014-01-29 09:30:00,12.17,12.21,12.13,12.2,128000.0,11.323,11.3603,11.2858,11.351,128000.0
2014-01-29 09:35:00,12.2,12.2,12.09,12.18,80800.0,11.351,11.351,11.2486,11.3323,80800.0
2014-01-29 09:40:00,12.18,12.28,12.18,12.27,66400.0,11.3323,11.4254,11.3323,11.4161,66400.0
2014-01-29 09:45:00,12.26,12.27,12.2,12.2,38400.0,11.4068,11.4161,11.351,11.351,38400.0
2014-01-29 09:50:00,12.19,12.24,12.18,12.24,23200.0,11.3417,11.3882,11.3323,11.3882,23200.0
2014-01-29 09:55:00,12.24,12.24,12.22,12.22,12800.0,11.3882,11.3882,11.3696,11.3696,12800.0
2014-01-29 10:00:00,12.25,12.29,12.24,12.27,51200.0,11.3975,11.4347,11.3882,11.4161,51200.0
2014-01-29 10:05:00,12.28,12.31,12.27,12.3,32800.0,11.4254,11.4533,11.4161,11.444,32800.0
2014-01-29 10:10:00,12.3,12.3,12.22,12.22,37600.0,11.444,11.444,11.3696,11.3696,37600.0
2014-01-29 10:15:00,12.24,12.24,12.2,12.2,12800.0,11.3882,11.3882,11.351,11.351,12800.0
2014-01-29 10:20:00,12.21,12.21,12.14,12.19,28000.0,11.3603,11.3603,11.2951,11.3417,28000.0
2014-01-29 10:25:00,12.19,12.2,12.15,12.17,20800.0,11.3417,11.351,11.3044,11.323,20800.0
2014-01-29 10:30:00,12.19,12.22,12.19,12.21,9600.0,11.3417,11.3696,11.3417,11.3603,9600.0
2014-01-29 10:35:00,12.22,12.24,12.2,12.23,22400.0,11.3696,11.3882,11.351,11.3789,22400.0
2014-01-29 10:40:00,12.25,12.26,12.25,12.26,28800.0,11.3975,11.4068,11.3975,11.4068,28800.0
2014-01-29 10:45:00,12.26,12.26,12.23,12.23,13600.0,11.4068,11.4068,11.3789,11.3789,13600.0
2014-01-29 10:50:00,12.26,12.26,12.25,12.26,12000.0,11.4068,11.4068,11.3975,11.4068,12000.0
2014-01-29 10:55:00,12.25,12.25,12.23,12.23,6400.0,11.3975,11.3975,11.3789,11.3789,6400.0
2014-01-29 11:00:00,12.24,12.27,12.24,12.27,2400.0,11.3882,11.4161,11.3882,11.4161,2400.0
2014-01-29 11:05:00,12.26,12.27,12.25,12.26,13600.0,11.4068,11.4161,11.3975,11.4068,13600.0
2014-01-29 11:10:00,12.25,12.25,12.25,12.25,800.0,11.3975,11.3975,11.3975,11.3975,800.0
2014-01-29 11:15:00,12.29,12.29,12.25,12.25,12800.0,11.4347,11.4347,11.3975,11.3975,12800.0
2014-01-29 11:20:00,12.27,12.27,12.26,12.26,4800.0,11.4161,11.4161,11.4068,11.4068,4800.0
2014-01-29 11:25:00,12.3,12.32,12.3,12.32,8800.0,11.444,11.4626,11.444,11.4626,8800.0
2014-01-29 11:30:00,12.32,12.32,12.31,12.31,6400.0,11.4626,11.4626,11.4533,11.4533,6400.0
2014-01-29 11:35:00,12.31,12.31,12.31,12.31,5600.0,11.4533,11.4533,11.4533,11.4533,5600.0
2014-01-29 11:40:00,12.28,12.28,12.27,12.27,4000.0,11.4254,11.4254,11.4161,11.4161,4000.0
2014-01-29 11:45:00,12.27,12.27,12.25,12.25,10400.0,11.4161,11.4161,11.3975,11.3975,10400.0
2014-01-29 11:50:00,12.28,12.28,12.28,12.28,8800.0,11.4254,11.4254,11.4254,11.4254,8800.0
2014-01-29 11:55:00,12.3,12.3,12.3,12.3,16000.0,11.444,11.444,11.444,11.444,16000.0
2014-01-29 12:00:00,12.28,12.28,12.28,12.28,1600.0,11.4254,11.4254,11.4254,11.4254,1600.0
2014-01-29 12:05:00,12.26,12.26,12.24,12.24,3200.0,11.4068,11.4068,11.3882,11.3882,3200.0
2014-01-29 12:10:00,12.25,12.25,12.23,12.23,6400.0,11.3975,11.3975,11.3789,11.3789,6400.0
2014-01-29 12:15:00,12.21,12.22,12.2,12.2,7200.0,11.3603,11.3696,11.351,11.351,7200.0
2014-01-29 12:20:00,12.23,12.23,12.23,12.23,1600.0,11.3789,11.3789,11.3789,11.3789,1600.0
2014-01-29 12:25:00,12.23,12.23,12.18,12.18,8800.0,11.3789,11.3789,11.3323,11.3323,8800.0
2014-01-29 12:30:00,12.18,12.18,12.17,12.18,13600.0,11.3323,11.3323,11.323,11.3323,13600.0
2014-01-29 12:35:00,12.14,12.16,12.13,12.16,8800.0,11.2951,11.3137,11.2858,11.3137,8800.0
2014-01-29 12:40:00,12.17,12.17,12.17,12.17,12800.0,11.323,11.323,11.323,11.323,12800.0
2014-01-29 12:45:00,12.17,12.17,12.17,12.17,0.0,11.323,11.323,11.323,11.323,0.0
2014-01-29 12:50:00,12.19,12.19,12.19,12.19,800.0,11.3417,11.3417,11.3417,11.3417,800.0
2014-01-29 12:55:00,12.19,12.19,12.19,12.19,0.0,11.3417,11.3417,11.3417,11.3417,0.0
2014-01-29 13:00:00,12.17,12.17,12.17,12.17,3200.0,11.323,11.323,11.323,11.323,3200.0
2014-01-29 13:05:00,12.17,12.17,12.17,12.17,800.0,11.323,11.323,11.323,11.323,800.0
2014-01-29 13:10:00,12.17,12.19,12.16,12.19,21600.0,11.323,11.3417,11.3137,11.3417,21600.0
2014-01-29 13:15:00,12.18,12.18,12.18,12.18,800.0,11.3323,11.3323,11.3323,11.3323,800.0
2014-01-29 13:20:00,12.18,12.18,12.18,12.18,0.0,11.3323,11.3323,11.3323,11.3323,0.0
2014-01-29 13:25:00,12.18,12.18,12.17,12.18,25600.0,11.3323,11.3323,11.323,11.3323,25600.0
2014-01-29 13:30:00,12.18,12.19,12.18,12.19,4800.0,11.3323,11.3417,11.3323,11.3417,4800.0
2014-01-29 13:35:00,12.19,12.19,12.19,12.19,0.0,11.3417,11.3417,11.3417,11.3417,0.0
2014-01-29 13:40:00,12.16,12.18,12.15,12.15,24000.0,11.3137,11.3323,11.3044,11.3044,24000.0
2014-01-29 13:45:00,12.13,12.17,12.13,12.17,14400.0,11.2858,11.323,11.2858,11.323,14400.0
2014-01-29 13:50:00,12.16,12.16,12.16,12.16,3200.0,11.3137,11.3137,11.3137,11.3137,3200.0
2014-01-29 13:55:00,12.19,12.22,12.19,12.2,55200.0,11.3417,11.3696,11.3417,11.351,55200.0
2014-01-29 14:00:00,12.21,12.31,12.12,12.23,120000.0,11.3603,11.4533,11.2765,11.3789,120000.0
2014-01-29 14:05:00,12.14,12.17,12.06,12.13,80800.0,11.2951,11.323,11.2207,11.2858,80800.0
2014-01-29 14:10:00,12.14,12.14,12.06,12.12,23200.0,11.2951,11.2951,11.2207,11.2765,23200.0
2014-01-29 14:15:00,12.11,12.11,11.98,12.02,100800.0,11.2672,11.2672,11.1463,11.1835,100800.0
2014-01-29 14:20:00,12.02,12.08,12.0,12.08,60800.0,11.1835,11.2393,11.1649,11.2393,60800.0
2014-01-29 14:25:00,12.07,12.15,12.07,12.15,121600.0,11.23,11.3044,11.23,11.3044,121600.0
2014-01-29 14:30:00,12.13,12.22,12.13,12.21,90400.0,11.2858,11.3696,11.2858,11.3603,90400.0
2014-01-29 14:35:00,12.22,12.22,12.17,12.21,62400.0,11.3696,11.3696,11.323,11.3603,62400.0
2014-01-29 14:40:00,12.22,12.22,12.19,12.21,21600.0,11.3696,11.3696,11.3417,11.3603,21600.0
2014-01-29 14:45:00,12.17,12.17,12.15,12.15,4800.0,11.323,11.323,11.3044,11.3044,4800.0
2014-01-29 14:50:00,12.15,12.16,12.11,12.11,56800.0,11.3044,11.3137,11.2672,11.2672,56800.0
2014-01-29 14:55:00,12.1,12.11,12.05,12.05,44800.0,11.2579,11.2672,11.2114,11.2114,44800.0
2014-01-29 15:00:00,12.04,12.09,12.01,12.08,61600.0,11.2021,11.2486,11.1742,11.2393,61600.0
2014-01-29 15:05:00,12.08,12.08,12.06,12.07,54400.0,11.2393,11.2393,11.2207,11.23,54400.0
2014-01-29 15:10:00,12.06,12.06,12.0,12.0,41600.0,11.2207,11.2207,11.1649,11.1649,41600.0
2014-01-29 15:15:00,12.01,12.07,12.01,12.01,63200.0,11.1742,11.23,11.1742,11.1742,63200.0
2014-01-29 15:20:00,12.01,12.05,12.0,12.05,23200.0,11.1742,11.2114,11.1649,11.2114,23200.0
2014-01-29 15:25:00,12.05,12.07,12.05,12.05,9600.0,11.2114,11.23,11.2114,11.2114,9600.0
2014-01-29 15:30:00,12.04,12.06,12.01,12.02,20000.0,11.2021,11.2207,11.1742,11.1835,20000.0
2014-01-29 15:35:00,12.02,12.08,12.01,12.08,22400.0,11.1835,11.2393,11.1742,11.2393,22400.0
2014-01-29 15:40:00,12.07,12.1,12.05,12.1,54400.0,11.23,11.2579,11.2114,11.2579,54400.0
2014-01-29 15:45:00,12.11,12.15,12.1,12.1,108000.0,11.2672,11.3044,11.2579,11.2579,108000.0
2014-01-29 15:50:00,12.09,12.1,12.06,12.1,48800.0,11.2486,11.2579,11.2207,11.2579,48800.0
2014-01-29 15:55:00,12.09,12.09,12.06,12.06,95200.0,11.2486,11.2486,11.2207,11.2207,95200.0
2014-01-30 09:30:00,12.34,12.34,12.22,12.24,133600.0,11.4812,11.4812,11.3696,11.3882,133600.0
2014-01-30 09:35:00,12.24,12.28,12.23,12.23,64800.0,11.3882,11.4254,11.3789,11.3789,64800.0
2014-01-30 09:40:00,12.23,12.23,12.18,12.19,44000.0,11.3789,11.3789,11.3323,11.3417,44000.0
2014-01-30 09:45:00,12.19,12.19,12.14,12.19,41600.0,11.3417,11.3417,11.2951,11.3417,41600.0
2014-01-30 09:50:00,12.19,12.24,12.19,12.24,122400.0,11.3417,11.3882,11.3417,11.3882,122400.0
2014-01-30 09:55:00,12.19,12.19,12.18,12.18,9600.0,11.3417,11.3417,11.3323,11.3323,9600.0
2014-01-30 10:00:00,12.17,12.19,12.12,12.19,46400.0,11.323,11.3417,11.2765,11.3417,46400.0
2014-01-30 10:05:00,12.19,12.19,12.15,12.16,10400.0,11.3417,11.3417,11.3044,11.3137,10400.0
2014-01-30 10:10:00,12.15,12.19,12.15,12.18,20800.0,11.3044,11.3417,11.3044,11.3323,20800.0
2014-01-30 10:15:00,12.19,12.19,12.14,12.17,19200.0,11.3417,11.3417,11.2951,11.323,19200.0
2014-01-30 10:20:00,12.17,12.17,12.17,12.17,0.0,11.323,11.323,11.323,11.323,0.0
2014-01-30 10:25:00,12.23,12.24,12.2,12.2,19200.0,11.3789,11.3882,11.351,11.351,19200.0
2014-01-30 10:30:00,12.2,12.2,12.2,12.2,0.0,11.351,11.351,11.351,11.351,0.0
2014-01-30 10:35:00,12.23,12.26,12.23,12.25,27200.0,11.3789,11.4068,11.3789,11.3975,27200.0
2014-01-30 10:40:00,12.26,12.27,12.24,12.24,42400.0,11.4068,11.4161,11.3882,11.3882,42400.0
2014-01-30 10:45:00,12.25,12.25,12.22,12.23,12000.0,11.3975,11.3975,11.3696,11.3789,12000.0
2014-01-30 10:50:00,12.22,12.23,12.21,12.23,12800.0,11.3696,11.3789,11.3603,11.3789,12800.0
2014-01-30 10:55:00,12.25,12.25,12.24,12.24,14400.0,11.3975,11.3975,11.3882,11.3882,14400.0
2014-01-30 11:00:00,12.26,12.26,12.26,12.26,8000.0,11.4068,11.4068,11.4068,11.4068,8000.0
2014-01-30 11:05:00,12.25,12.25,12.24,12.24,13600.0,11.3975,11.3975,11.3882,11.3882,13600.0
2014-01-30 11:10:00,12.24,12.24,12.22,12.24,18400.0,11.3882,11.3882,11.3696,11.3882,18400.0
2014-01-30 11:15:00,12.27,12.28,12.27,12.27,20800.0,11.4161,11.4254,11.4161,11.4161,20800.0
2014-01-30 11:20:00,12.29,12.32,12.29,12.29,60000.0,11.4347,11.4626,11.4347,11.4347,60000.0
2014-01-30 11:25:00,12.28,12.28,12.27,12.28,3200.0,11.4254,11.4254,11.4161,11.4254,3200.0
2014-01-30 11:30:00,12.3,12.31,12.3,12.3,15200.0,11.444,11.4533,11.444,11.444,15200.0
2014-01-30 11:35:00,12.29,12.31,12.28,12.31,24800.0,11.4347,11.4533,11.4254,11.4533,24800.0
2014-01-30 11:40:00,12.31,12.34,12.31,12.33,21600.0,11.4533,11.4812,11.4533,11.4719,21600.0
2014-01-30 11:45:00,12.33,12.36,12.33,12.36,28800.0,11.4719,11.4998,11.4719,11.4998,28800.0
2014-01-30 11:50:00,12.35,12.4,12.35,12.4,48800.0,11.4905,11.537,11.4905,11.537,48800.0
2014-01-30 11:55:00,12.41,12.41,12.38,12.38,15200.0,11.5463,11.5463,11.5184,11.5184,15200.0
2014-01-30 12:00:00,12.38,12.39,12.38,12.38,94400.0,11.5184,11.5277,11.5184,11.5184,94400.0
2014-01-30 12:05:00,12.37,12.38,12.37,12.38,15200.0,11.5091,11.5184,11.5091,11.5184,15200.0
2014-01-30 12:10:00,12.38,12.39,12.38,12.38,8800.0,11.5184,11.5277,11.5184,11.5184,8800.0
2014-01-30 12:15:00,12.38,12.38,12.36,12.36,15200.0,11.5184,11.5184,11.4998,11.4998,15200.0
2014-01-30 12:20:00,12.37,12.38,12.37,12.38,28800.0,11.5091,11.5184,11.5091,11.5184,28800.0
2014-01-30 12:25:00,12.38,12.38,12.38,12.38,2400.0,11.5184,11.5184,11.5184,11.5184,2400.0
2014-01-30 12:30:00,12.37,12.38,12.37,12.38,4000.0,11.5091,11.5184,11.5091,11.5184,4000.0
2014-01-30 12:35:00,12.39,12.4,12.39,12.4,5600.0,11.5277,11.537,11.5277,11.537,5600.0
2014-01-30 12:40:00,12.4,12.43,12.4,12.43,17600.0,11.537,11.5649,11.537,11.5649,17600.0
2014-01-30 12:45:00,12.43,12.44,12.42,12.44,36000.0,11.5649,11.5743,11.5556,11.5743,36000.0
2014-01-30 12:50:00,12.43,12.43,12.43,12.43,1600.0,11.5649,11.5649,11.5649,11.5649,1600.0
2014-01-30 12:55:00,12.44,12.44,12.42,12.42,4800.0,11.5743,11.5743,11.5556,11.5556,4800.0
2014-01-30 13:00:00,12.41,12.41,12.4,12.41,11200.0,11.5463,11.5463,11.537,11.5463,11200.0
2014-01-30 13:05:00,12.4,12.4,12.4,12.4,5600.0,11.537,11.537,11.537,11.537,5600.0
2014-01-30 13:10:00,12.4,12.4,12.38,12.39,2400.0,11.537,11.537,11.5184,11.5277,2400.0
2014-01-30 13:15:00,12.39,12.39,12.38,12.39,4800.0,11.5277,11.5277,11.5184,11.5277,4800.0
2014-01-30 13:20:00,12.4,12.4,12.4,12.4,800.0,11.537,11.537,11.537,11.537,800.0
2014-01-30 13:25:00,12.38,12.38,12.36,12.36,17600.0,11.5184,11.5184,11.4998,11.4998,17600.0
2014-01-30 13:30:00,12.36,12.37,12.34,12.34,15200.0,11.4998,11.5091,11.4812,11.4812,15200.0
2014-01-30 13:35:00,12.33,12.34,12.33,12.33,28000.0,11.4719,11.4812,11.4719,11.4719,28000.0
2014-01-30 13:40:00,12.34,12.34,12.34,12.34,8800.0,11.4812,11.4812,11.4812,11.4812,8800.0
2014-01-30 13:45:00,12.34,12.34,12.34,12.34,4800.0,11.4812,11.4812,11.4812,11.4812,4800.0
2014-01-30 13:50:00,12.34,12.34,12.33,12.33,7200.0,11.4812,11.4812,11.4719,11.4719,7200.0
2014-01-30 13:55:00,12.32,12.32,12.3,12.31,15200.0,11.4626,11.4626,11.444,11.4533,15200.0
2014-01-30 14:00:00,12.3,12.3,12.25,12.25,19200.0,11.444,11.444,11.3975,11.3975,19200.0
2014-01-30 14:05:00,12.25,12.26,12.25,12.25,5600.0,11.3975,11.4068,11.3975,11.3975,5600.0
2014-01-30 14:10:00,12.26,12.26,12.23,12.23,33600.0,11.4068,11.4068,11.3789,11.3789,33600.0
2014-01-30 14:15:00,12.24,12.24,12.23,12.24,21600.0,11.3882,11.3882,11.3789,11.3882,21600.0
2014-01-30 14:20:00,12.26,12.26,12.25,12.25,4800.0,11.4068,11.4068,11.3975,11.3975,4800.0
2014-01-30 14:25:00,12.25,12.28,12.25,12.28,15200.0,11.3975,11.4254,11.3975,11.4254,15200.0
2014-01-30 14:30:00,12.29,12.31,12.29,12.3,14400.0,11.4347,11.4533,11.4347,11.444,14400.0
2014-01-30 14:35:00,12.29,12.3,12.29,12.3,13600.0,11.4347,11.444,11.4347,11.444,13600.0
2014-01-30 14:40:00,12.31,12.31,12.31,12.31,4800.0,11.4533,11.4533,11.4533,11.4533,4800.0
2014-01-30 14:45:00,12.3,12.3,12.27,12.27,6400.0,11.444,11.444,11.4161,11.4161,6400.0
2014-01-30 14:50:00,12.28,12.29,12.28,12.29,4800.0,11.4254,11.4347,11.4254,11.4347,4800.0
2014-01-30 14:55:00,12.29,12.29,12.29,12.29,0.0,11.4347,11.4347,11.4347,11.4347,0.0
2014-01-30 15:00:00,12.32,12.33,12.32,12.33,4800.0,11.4626,11.4719,11.4626,11.4719,4800.0
2014-01-30 15:05:00,12.32,12.32,12.32,12.32,1600.0,11.4626,11.4626,11.4626,11.4626,1600.0
2014-01-30 15:10:00,12.33,12.35,12.33,12.35,4000.0,11.4719,11.4905,11.4719,11.4905,4000.0
2014-01-30 15:15:00,12.35,12.35,12.35,12.35,1600.0,11.4905,11.4905,11.4905,11.4905,1600.0
2014-01-30 15:20:00,12.34,12.35,12.34,12.35,10400.0,11.4812,11.4905,11.4812,11.4905,10400.0
2014-01-30 15:25:00,12.36,12.37,12.35,12.35,7200.0,11.4998,11.5091,11.4905,11.4905,7200.0
2014-01-30 15:30:00,12.35,12.35,12.31,12.31,9600.0,11.4905,11.4905,11.4533,11.4533,9600.0
2014-01-30 15:35:00,12.33,12.33,12.33,12.33,2400.0,11.4719,11.4719,11.4719,11.4719,2400.0
2014-01-30 15:40:00,12.33,12.33,12.32,12.33,12800.0,11.4719,11.4719,11.4626,11.4719,12800.0
2014-01-30 15:45:00,12.32,12.33,12.28,12.28,34400.0,11.4626,11.4719,11.4254,11.4254,34400.0
2014-01-30 15:50:00,12.3,12.31,12.28,12.31,62400.0,11.444,11.4533,11.4254,11.4533,62400.0
2014-01-30 15:55:00,12.31,12.31,12.28,12.3,46400.0,11.4533,11.4533,11.4254,11.444,46400.0
2014-01-31 09:30:00,11.86,11.88,11.8,11.87,172800.0,11.0346,11.0532,10.9788,11.0439,172800.0
2014-01-31 09:35:00,11.88,11.88,11.8,11.8,155200.0,11.0532,11.0532,10.9788,10.9788,155200.0
2014-01-31 09:40:00,11.8,11.84,11.77,11.84,200000.0,10.9788,11.016,10.9509,11.016,200000.0
2014-01-31 09:45:00,11.84,11.88,11.79,11.87,132000.0,11.016,11.0532,10.9695,11.0439,132000.0
2014-01-31 09:50:00,11.88,11.91,11.86,11.86,120800.0,11.0532,11.0811,11.0346,11.0346,120800.0
2014-01-31 09:55:00,11.87,11.88,11.81,11.81,60000.0,11.0439,11.0532,10.9881,10.9881,60000.0
2014-01-31 10:00:00,11.81,11.89,11.81,11.87,53600.0,10.9881,11.0625,10.9881,11.0439,53600.0
2014-01-31 10:05:00,11.86,11.9,11.85,11.89,28800.0,11.0346,11.0718,11.0253,11.0625,28800.0
2014-01-31 10:10:00,11.88,11.9,11.88,11.89,23200.0,11.0532,11.0718,11.0532,11.0625,23200.0
2014-01-31 10:15:00,11.88,11.89,11.84,11.86,60000.0,11.0532,11.0625,11.016,11.0346,60000.0
2014-01-31 10:20:00,11.85,11.87,11.83,11.83,16800.0,11.0253,11.0439,11.0067,11.0067,16800.0
2014-01-31 10:25:00,11.82,11.82,11.77,11.77,72000.0,10.9974,10.9974,10.9509,10.9509,72000.0
2014-01-31 10:30:00,11.78,11.8,11.77,11.78,47200.0,10.9602,10.9788,10.9509,10.9602,47200.0
2014-01-31 10:35:00,11.78,11.81,11.78,11.81,13600.0,10.9602,10.9881,10.9602,10.9881,13600.0
2014-01-31 10:40:00,11.82,11.85,11.79,11.79,56800.0,10.9974,11.0253,10.9695,10.9695,56800.0
2014-01-31 10:45:00,11.8,11.89,11.8,11.89,12800.0,10.9788,11.0625,10.9788,11.0625,12800.0
2014-01-31 10:50:00,11.91,11.95,11.91,11.93,48000.0,11.0811,11.1184,11.0811,11.0997,48000.0
2014-01-31 10:55:00,11.91,11.94,11.9,11.91,37600.0,11.0811,11.109,11.0718,11.0811,37600.0
2014-01-31 11:00:00,11.91,11.97,11.89,11.97,63200.0,11.0811,11.137,11.0625,11.137,63200.0
2014-01-31 11:05:00,11.97,12.04,11.96,12.04,56000.0,11.137,11.2021,11.1277,11.2021,56000.0
2014-01-31 11:10:00,12.03,12.03,11.99,12.0,24000.0,11.1928,11.1928,11.1556,11.1649,24000.0
2014-01-31 11:15:00,12.03,12.04,11.98,11.98,36800.0,11.1928,11.2021,11.1463,11.1463,36800.0
2014-01-31 11:20:00,11.99,12.01,11.97,12.01,25600.0,11.1556,11.1742,11.137,11.1742,25600.0
2014-01-31 11:25:00,12.04,12.04,12.04,12.04,800.0,11.2021,11.2021,11.2021,11.2021,800.0
2014-01-31 11:30:00,12.08,12.08,12.04,12.04,50400.0,11.2393,11.2393,11.2021,11.2021,50400.0
2014-01-31 11:35:00,12.06,12.06,12.01,12.04,55200.0,11.2207,11.2207,11.1742,11.2021,55200.0
2014-01-31 11:40:00,12.03,12.05,12.03,12.05,8000.0,11.1928,11.2114,11.1928,11.2114,8000.0
2014-01-31 11:45:00,12.05,12.06,12.03,12.03,28000.0,11.2114,11.2207,11.1928,11.1928,28000.0
2014-01-31 11:50:00,12.02,12.03,12.02,12.02,2400.0,11.1835,11.1928,11.1835,11.1835,2400.0
2014-01-31 11:55:00,12.01,12.06,12.01,12.06,8800.0,11.1742,11.2207,11.1742,11.2207,8800.0
2014-01-31 12:00:00,12.06,12.1,12.06,12.08,63200.0,11.2207,11.2579,11.2207,11.2393,63200.0
2014-01-31 12:05:00,12.09,12.11,12.07,12.1,30400.0,11.2486,11.2672,11.23,11.2579,30400.0
2014-01-31 12:10:00,12.12,12.12,12.07,12.07,50400.0,11.2765,11.2765,11.23,11.23,50400.0
2014-01-31 12:15:00,12.07,12.08,12.06,12.06,28000.0,11.23,11.2393,11.2207,11.2207,28000.0
2014-01-31 12:20:00,12.06,12.06,12.04,12.04,28800.0,11.2207,11.2207,11.2021,11.2021,28800.0
2014-01-31 12:25:00,12.04,12.05,12.03,12.04,37600.0,11.2021,11.2114,11.1928,11.2021,37600.0
2014-01-31 12:30:00,12.05,12.05,11.97,12.0,34400.0,11.2114,11.2114,11.137,11.1649,34400.0
2014-01-31 12:35:00,11.99,12.02,11.98,12.01,15200.0,11.1556,11.1835,11.1463,11.1742,15200.0
2014-01-31 12:40:00,12.01,12.02,12.0,12.01,16000.0,11.1742,11.1835,11.1649,11.1742,16000.0
2014-01-31 12:45:00,12.01,12.06,12.01,12.05,6400.0,11.1742,11.2207,11.1742,11.2114,6400.0
2014-01-31 12:50:00,12.05,12.05,12.03,12.04,25600.0,11.2114,11.2114,11.1928,11.2021,25600.0
2014-01-31 12:55:00,12.06,12.07,12.05,12.05,14400.0,11.2207,11.23,11.2114,11.2114,14400.0
2014-01-31 13:00:00,12.05,12.06,12.03,12.03,36000.0,11.2114,11.2207,11.1928,11.1928,36000.0
2014-01-31 13:05:00,12.02,12.02,11.99,11.99,10400.0,11.1835,11.1835,11.1556,11.1556,10400.0
2014-01-31 13:10:00,12.02,12.03,12.02,12.03,7200.0,11.1835,11.1928,11.1835,11.1928,7200.0
2014-01-31 13:15:00,12.02,12.03,11.99,11.99,10400.0,11.1835,11.1928,11.1556,11.1556,10400.0
2014-01-31 13:20:00,12.01,12.01,12.01,12.01,1600.0,11.1742,11.1742,11.1742,11.1742,1600.0
2014-01-31 13:25:00,12.02,12.02,12.01,12.02,19200.0,11.1835,11.1835,11.1742,11.1835,19200.0
2014-01-31 13:30:00,12.02,12.05,12.02,12.03,14400.0,11.1835,11.2114,11.1835,11.1928,14400.0
2014-01-31 13:35:00,12.02,12.04,12.02,12.04,14400.0,11.1835,11.2021,11.1835,11.2021,14400.0
2014-01-31 13:40:00,12.04,12.08,12.04,12.06,9600.0,11.2021,11.2393,11.2021,11.2207,9600.0
2014-01-31 13:45:00,12.09,12.11,12.09,12.11,15200.0,11.2486,11.2672,11.2486,11.2672,15200.0
2014-01-31 13:50:00,12.12,12.15,12.12,12.13,34400.0,11.2765,11.3044,11.2765,11.2858,34400.0
2014-01-31 13:55:00,12.13,12.16,12.13,12.16,12800.0,11.2858,11.3137,11.2858,11.3137,12800.0
2014-01-31 14:00:00,12.15,12.18,12.15,12.18,10400.0,11.3044,11.3323,11.3044,11.3323,10400.0
2014-01-31 14:05:00,12.17,12.17,12.16,12.17,11200.0,11.323,11.323,11.3137,11.323,11200.0
2014-01-31 14:10:00,12.15,12.15,12.12,12.13,22400.0,11.3044,11.3044,11.2765,11.2858,22400.0
2014-01-31 14:15:00,12.13,12.13,12.12,12.13,10400.0,11.2858,11.2858,11.2765,11.2858,10400.0
2014-01-31 14:20:00,12.14,12.14,12.13,12.13,1600.0,11.2951,11.2951,11.2858,11.2858,1600.0
2014-01-31 14:25:00,12.15,12.15,12.15,12.15,5600.0,11.3044,11.3044,11.3044,11.3044,5600.0
2014-01-31 14:30:00,12.16,12.17,12.14,12.14,16800.0,11.3137,11.323,11.2951,11.2951,16800.0
2014-01-31 14:35:00,12.17,12.18,12.17,12.18,9600.0,11.323,11.3323,11.323,11.3323,9600.0
2014-01-31 14:40:00,12.17,12.19,12.17,12.19,34400.0,11.323,11.3417,11.323,11.3417,34400.0
2014-01-31 14:45:00,12.19,12.19,12.19,12.19,7200.0,11.3417,11.3417,11.3417,11.3417,7200.0
2014-01-31 14:50:00,12.2,12.2,12.13,12.13,27200.0,11.351,11.351,11.2858,11.2858,27200.0
2014-01-31 14:55:00,12.12,12.12,12.12,12.12,1600.0,11.2765,11.2765,11.2765,11.2765,1600.0
2014-01-31 15:00:00,12.1,12.11,12.08,12.11,41600.0,11.2579,11.2672,11.2393,11.2672,41600.0
2014-01-31 15:05:00,12.1,12.1,12.06,12.06,56800.0,11.2579,11.2579,11.2207,11.2207,56800.0
2014-01-31 15:10:00,12.07,12.07,12.06,12.06,16800.0,11.23,11.23,11.2207,11.2207,16800.0
2014-01-31 15:15:00,12.06,12.06,12.06,12.06,0.0,11.2207,11.2207,11.2207,11.2207,0.0
2014-01-31 15:20:00,12.02,12.03,12.02,12.03,10400.0,11.1835,11.1928,11.1835,11.1928,10400.0
2014-01-31 15:25:00,12.04,12.04,12.03,12.03,12000.0,11.2021,11.2021,11.1928,11.1928,12000.0
2014-01-31 15:30:00,12.03,12.05,12.03,12.04,12800.0,11.1928,11.2114,11.1928,11.2021,12800.0
2014-01-31 15:35:00,12.04,12.04,11.99,12.01,58400.0,11.2021,11.2021,11.1556,11.1742,58400.0
2014-01-31 15:40:00,12.01,12.02,11.99,12.0,34400.0,11.1742,11.1835,11.1556,11.1649,34400.0
2014-01-31 15:45:00,12.0,12.0,11.95,11.97,59200.0,11.1649,11.1649,11.1184,11.137,59200.0
2014-01-31 15:50:00,11.98,11.99,11.97,11.98,28800.0,11.1463,11.1556,11.137,11.1463,28800.0
2014-01-31 15:55:00,11.98,11.98,11.92,11.95,152800.0,11.1463,11.1463,11.0904,11.1184,152800.0
2014-02-03 09:30:00,11.93,11.94,11.9,11.91,219200.0,11.0997,11.109,11.0718,11.0811,219200.0
2014-02-03 09:35:00,11.92,11.97,11.92,11.94,71200.0,11.0904,11.137,11.0904,11.109,71200.0
2014-02-03 09:40:00,11.94,11.95,11.89,11.9,51200.0,11.109,11.1184,11.0625,11.0718,51200.0
2014-02-03 09:45:00,11.9,11.9,11.81,11.82,103200.0,11.0718,11.0718,10.9881,10.9974,103200.0
2014-02-03 09:50:00,11.83,11.87,11.83,11.86,55200.0,11.0067,11.0439,11.0067,11.0346,55200.0
2014-02-03 09:55:00,11.85,11.85,11.83,11.85,28000.0,11.0253,11.0253,11.0067,11.0253,28000.0
2014-02-03 10:00:00,11.83,11.83,11.71,11.74,109600.0,11.0067,11.0067,10.8951,10.923,109600.0
2014-02-03 10:05:00,11.75,11.78,11.74,11.77,32800.0,10.9323,10.9602,10.923,10.9509,32800.0
2014-02-03 10:10:00,11.75,11.75,11.65,11.65,103200.0,10.9323,10.9323,10.8392,10.8392,103200.0
2014-02-03 10:15:00,11.66,11.69,11.59,11.59,53600.0,10.8485,10.8764,10.7834,10.7834,53600.0
2014-02-03 10:20:00,11.59,11.63,11.59,11.61,44000.0,10.7834,10.8206,10.7834,10.802,44000.0
2014-02-03 10:25:00,11.61,11.63,11.59,11.63,16800.0,10.802,10.8206,10.7834,10.8206,16800.0
2014-02-03 10:30:00,11.62,11.62,11.62,11.62,800.0,10.8113,10.8113,10.8113,10.8113,800.0
2014-02-03 10:35:00,11.61,11.68,11.61,11.68,18400.0,10.802,10.8671,10.802,10.8671,18400.0
2014-02-03 10:40:00,11.69,11.69,11.66,11.68,17600.0,10.8764,10.8764,10.8485,10.8671,17600.0
2014-02-03 10:45:00,11.69,11.7,11.68,11.69,19200.0,10.8764,10.8858,10.8671,10.8764,19200.0
2014-02-03 10:50:00,11.67,11.68,11.63,11.63,41600.0,10.8578,10.8671,10.8206,10.8206,41600.0
2014-02-03 10:55:00,11.64,11.64,11.6,11.62,18400.0,10.8299,10.8299,10.7927,10.8113,18400.0
2014-02-03 11:00:00,11.6,11.61,11.58,11.58,64800.0,10.7927,10.802,10.7741,10.7741,64800.0
2014-02-03 11:05:00,11.57,11.58,11.54,11.54,35200.0,10.7648,10.7741,10.7369,10.7369,35200.0
2014-02-03 11:10:00,11.54,11.55,11.51,11.51,100800.0,10.7369,10.7462,10.709,10.709,100800.0
2014-02-03 11:15:00,11.51,11.52,11.49,11.52,48800.0,10.709,10.7183,10.6904,10.7183,48800.0
2014-02-03 11:20:00,11.51,11.53,11.51,11.51,21600.0,10.709,10.7276,10.709,10.709,21600.0
2014-02-03 11:25:00,11.53,11.54,11.51,11.51,53600.0,10.7276,10.7369,10.709,10.709,53600.0
2014-02-03 11:30:00,11.5,11.54,11.49,11.54,74400.0,10.6997,10.7369,10.6904,10.7369,74400.0
2014-02-03 11:35:00,11.53,11.53,11.51,11.51,57600.0,10.7276,10.7276,10.709,10.709,57600.0
2014-02-03 11:40:00,11.52,11.53,11.5,11.5,56000.0,10.7183,10.7276,10.6997,10.6997,56000.0
2014-02-03 11:45:00,11.5,11.5,11.47,11.47,146400.0,10.6997,10.6997,10.6718,10.6718,146400.0
2014-02-03 11:50:00,11.48,11.49,11.45,11.49,76800.0,10.6811,10.6904,10.6531,10.6904,76800.0
2014-02-03 11:55:00,11.48,11.48,11.44,11.45,102400.0,10.6811,10.6811,10.6438,10.6531,102400.0
2014-02-03 12:00:00,11.45,11.45,11.37,11.37,109600.0,10.6531,10.6531,10.5787,10.5787,109600.0
2014-02-03 12:05:00,11.36,11.43,11.35,11.42,107200.0,10.5694,10.6345,10.5601,10.6252,107200.0
2014-02-03 12:10:00,11.42,11.42,11.38,11.4,87200.0,10.6252,10.6252,10.588,10.6066,87200.0
2014-02-03 12:15:00,11.41,11.41,11.39,11.41,44000.0,10.6159,10.6159,10.5973,10.6159,44000.0
2014-02-03 12:20:00,11.41,11.43,11.38,11.43,29600.0,10.6159,10.6345,10.588,10.6345,29600.0
2014-02-03 12:25:00,11.43,11.46,11.43,11.46,70400.0,10.6345,10.6625,10.6345,10.6625,70400.0
2014-02-03 12:30:00,11.45,11.49,11.45,11.49,109600.0,10.6531,10.6904,10.6531,10.6904,109600.0
2014-02-03 12:35:00,11.48,11.49,11.44,11.45,184800.0,10.6811,10.6904,10.6438,10.6531,184800.0
2014-02-03 12:40:00,11.45,11.49,11.45,11.49,64800.0,10.6531,10.6904,10.6531,10.6904,64800.0
2014-02-03 12:45:00,11.49,11.49,11.47,11.48,44000.0,10.6904,10.6904,10.6718,10.6811,44000.0
2014-02-03 12:50:00,11.47,11.49,11.47,11.49,43200.0,10.6718,10.6904,10.6718,10.6904,43200.0
2014-02-03 12:55:00,11.49,11.49,11.45,11.45,20800.0,10.6904,10.6904,10.6531,10.6531,20800.0
2014-02-03 13:00:00,11.44,11.45,11.41,11.41,72800.0,10.6438,10.6531,10.6159,10.6159,72800.0
2014-02-03 13:05:00,11.41,11.43,11.4,11.4,33600.0,10.6159,10.6345,10.6066,10.6066,33600.0
2014-02-03 13:10:00,11.41,11.43,11.41,11.42,57600.0,10.6159,10.6345,10.6159,10.6252,57600.0
2014-02-03 13:15:00,11.41,11.43,11.39,11.39,42400.0,10.6159,10.6345,10.5973,10.5973,42400.0
2014-02-03 13:20:00,11.39,11.39,11.38,11.38,107200.0,10.5973,10.5973,10.588,10.588,107200.0
2014-02-03 13:25:00,11.38,11.38,11.34,11.36,232000.0,10.588,10.588,10.5508,10.5694,232000.0
2014-02-03 13:30:00,11.35,11.4,11.34,11.39,50400.0,10.5601,10.6066,10.5508,10.5973,50400.0
2014-02-03 13:35:00,11.37,11.38,11.34,11.35,92000.0,10.5787,10.588,10.5508,10.5601,92000.0
2014-02-03 13:40:00,11.34,11.38,11.33,11.35,36800.0,10.5508,10.588,10.5415,10.5601,36800.0
2014-02-03 13:45:00,11.36,11.36,11.31,11.32,88000.0,10.5694,10.5694,10.5229,10.5322,88000.0
2014-02-03 13:50:00,11.33,11.34,11.3,11.32,108800.0,10.5415,10.5508,10.5136,10.5322,108800.0
2014-02-03 13:55:00,11.33,11.38,11.33,11.36,42400.0,10.5415,10.588,10.5415,10.5694,42400.0
2014-02-03 14:00:00,11.34,11.35,11.33,11.34,38400.0,10.5508,10.5601,10.5415,10.5508,38400.0
2014-02-03 14:05:00,11.34,11.38,11.34,11.36,54400.0,10.5508,10.588,10.5508,10.5694,54400.0
2014-02-03 14:10:00,11.35,11.38,11.35,11.38,28000.0,10.5601,10.588,10.5601,10.588,28000.0
2014-02-03 14:15:00,11.38,11.4,11.38,11.4,74400.0,10.588,10.6066,10.588,10.6066,74400.0
2014-02-03 14:20:00,11.38,11.38,11.35,11.35,36800.0,10.588,10.588,10.5601,10.5601,36800.0
2014-02-03 14:25:00,11.36,11.37,11.35,11.37,69600.0,10.5694,10.5787,10.5601,10.5787,69600.0
2014-02-03 14:30:00,11.36,11.36,11.31,11.31,112800.0,10.5694,10.5694,10.5229,10.5229,112800.0
2014-02-03 14:35:00,11.33,11.34,11.3,11.31,38400.0,10.5415,10.5508,10.5136,10.5229,38400.0
2014-02-03 14:40:00,11.31,11.33,11.28,11.29,73600.0,10.5229,10.5415,10.495,10.5043,73600.0
2014-02-03 14:45:00,11.28,11.31,11.28,11.31,64000.0,10.495,10.5229,10.495,10.5229,64000.0
2014-02-03 14:50:00,11.31,11.31,11.26,11.26,66400.0,10.5229,10.5229,10.4764,10.4764,66400.0
2014-02-03 14:55:00,11.26,11.27,11.25,11.25,76000.0,10.4764,10.4857,10.4671,10.4671,76000.0
2014-02-03 15:00:00,11.24,11.27,11.24,11.27,60800.0,10.4578,10.4857,10.4578,10.4857,60800.0
2014-02-03 15:05:00,11.25,11.27,11.25,11.26,35200.0,10.4671,10.4857,10.4671,10.4764,35200.0
2014-02-03 15:10:00,11.24,11.29,11.23,11.29,47200.0,10.4578,10.5043,10.4485,10.5043,47200.0
2014-02-03 15:15:00,11.29,11.29,11.27,11.27,76000.0,10.5043,10.5043,10.4857,10.4857,76000.0
2014-02-03 15:20:00,11.28,11.28,11.25,11.25,30400.0,10.495,10.495,10.4671,10.4671,30400.0
2014-02-03 15:25:00,11.24,11.28,11.24,11.28,31200.0,10.4578,10.495,10.4578,10.495,31200.0
2014-02-03 15:30:00,11.28,11.3,11.27,11.27,66400.0,10.495,10.5136,10.4857,10.4857,66400.0
2014-02-03 15:35:00,11.27,11.29,11.27,11.29,19200.0,10.4857,10.5043,10.4857,10.5043,19200.0
2014-02-03 15:40:00,11.3,11.3,11.26,11.26,57600.0,10.5136,10.5136,10.4764,10.4764,57600.0
2014-02-03 15:45:00,11.25,11.26,11.18,11.18,140000.0,10.4671,10.4764,10.4019,10.4019,140000.0
2014-02-03 15:50:00,11.18,11.24,11.18,11.24,80800.0,10.4019,10.4578,10.4019,10.4578,80800.0
2014-02-03 15:55:00,11.23,11.25,11.19,11.22,352800.0,10.4485,10.4671,10.4112,10.4392,352800.0
2014-02-04 09:30:00,11.33,11.33,11.3,11.31,236800.0,10.5415,10.5415,10.5136,10.5229,236800.0
2014-02-04 09:35:00,11.3,11.3,11.26,11.26,156000.0,10.5136,10.5136,10.4764,10.4764,156000.0
2014-02-04 09:40:00,11.26,11.27,11.18,11.18,134400.0,10.4764,10.4857,10.4019,10.4019,134400.0
2014-02-04 09:45:00,11.2,11.22,11.18,11.22,107200.0,10.4205,10.4392,10.4019,10.4392,107200.0
2014-02-04 09:50:00,11.22,11.31,11.21,11.31,115200.0,10.4392,10.5229,10.4299,10.5229,115200.0
2014-02-04 09:55:00,11.32,11.36,11.32,11.33,84000.0,10.5322,10.5694,10.5322,10.5415,84000.0
2014-02-04 10:00:00,11.33,11.34,11.28,11.29,31200.0,10.5415,10.5508,10.495,10.5043,31200.0
2014-02-04 10:05:00,11.27,11.35,11.27,11.33,56800.0,10.4857,10.5601,10.4857,10.5415,56800.0
2014-02-04 10:10:00,11.32,11.34,11.29,11.32,31200.0,10.5322,10.5508,10.5043,10.5322,31200.0
2014-02-04 10:15:00,11.33,11.36,11.3,11.3,44800.0,10.5415,10.5694,10.5136,10.5136,44800.0
2014-02-04 10:20:00,11.3,11.3,11.29,11.29,4000.0,10.5136,10.5136,10.5043,10.5043,4000.0
2014-02-04 10:25:00,11.27,11.29,11.27,11.29,4800.0,10.4857,10.5043,10.4857,10.5043,4800.0
2014-02-04 10:30:00,11.31,11.34,11.31,11.34,9600.0,10.5229,10.5508,10.5229,10.5508,9600.0
2014-02-04 10:35:00,11.36,11.36,11.32,11.35,36800.0,10.5694,10.5694,10.5322,10.5601,36800.0
2014-02-04 10:40:00,11.36,11.36,11.32,11.32,36800.0,10.5694,10.5694,10.5322,10.5322,36800.0
2014-02-04 10:45:00,11.32,11.32,11.28,11.28,23200.0,10.5322,10.5322,10.495,10.495,23200.0
2014-02-04 10:50:00,11.3,11.3,11.26,11.26,14400.0,10.5136,10.5136,10.4764,10.4764,14400.0
2014-02-04 10:55:00,11.28,11.29,11.27,11.27,9600.0,10.495,10.5043,10.4857,10.4857,9600.0
2014-02-04 11:00:00,11.28,11.38,11.26,11.35,65600.0,10.495,10.588,10.4764,10.5601,65600.0
2014-02-04 11:05:00,11.35,11.38,11.34,11.36,42400.0,10.5601,10.588,10.5508,10.5694,42400.0
2014-02-04 11:10:00,11.37,11.37,11.34,11.34,39200.0,10.5787,10.5787,10.5508,10.5508,39200.0
2014-02-04 11:15:00,11.35,11.35,11.31,11.32,12000.0,10.5601,10.5601,10.5229,10.5322,12000.0
2014-02-04 11:20:00,11.32,11.34,11.32,11.34,16800.0,10.5322,10.5508,10.5322,10.5508,16800.0
2014-02-04 11:25:00,11.36,11.36,11.35,11.35,9600.0,10.5694,10.5694,10.5601,10.5601,9600.0
2014-02-04 11:30:00,11.36,11.36,11.35,11.36,4800.0,10.5694,10.5694,10.5601,10.5694,4800.0
2014-02-04 11:35:00,11.37,11.38,11.37,11.38,42400.0,10.5787,10.588,10.5787,10.588,42400.0
2014-02-04 11:40:00,11.37,11.38,11.33,11.38,32000.0,10.5787,10.588,10.5415,10.588,32000.0
2014-02-04 11:45:00,11.38,11.4,11.37,11.39,45600.0,10.588,10.6066,10.5787,10.5973,45600.0
2014-02-04 11:50:00,11.38,11.38,11.37,11.38,16000.0,10.588,10.588,10.5787,10.588,16000.0
2014-02-04 11:55:00,11.38,11.41,11.38,11.41,60000.0,10.588,10.6159,10.588,10.6159,60000.0
2014-02-04 12:00:00,11.42,11.43,11.41,11.42,38400.0,10.6252,10.6345,10.6159,10.6252,38400.0
2014-02-04 12:05:00,11.43,11.43,11.38,11.39,40000.0,10.6345,10.6345,10.588,10.5973,40000.0
2014-02-04 12:10:00,11.39,11.4,11.39,11.4,4000.0,10.5973,10.6066,10.5973,10.6066,4000.0
2014-02-04 12:15:00,11.41,11.41,11.38,11.38,52800.0,10.6159,10.6159,10.588,10.588,52800.0
2014-02-04 12:20:00,11.4,11.4,11.4,11.4,800.0,10.6066,10.6066,10.6066,10.6066,800.0
2014-02-04 12:25:00,11.43,11.43,11.41,11.41,15200.0,10.6345,10.6345,10.6159,10.6159,15200.0
2014-02-04 12:30:00,11.4,11.42,11.4,11.41,26400.0,10.6066,10.6252,10.6066,10.6159,26400.0
2014-02-04 12:35:00,11.42,11.42,11.4,11.41,29600.0,10.6252,10.6252,10.6066,10.6159,29600.0
2014-02-04 12:40:00,11.41,11.43,11.41,11.43,28000.0,10.6159,10.6345,10.6159,10.6345,28000.0
2014-02-04 12:45:00,11.44,11.44,11.41,11.41,16000.0,10.6438,10.6438,10.6159,10.6159,16000.0
2014-02-04 12:50:00,11.42,11.42,11.4,11.4,21600.0,10.6252,10.6252,10.6066,10.6066,21600.0
2014-02-04 12:55:00,11.4,11.42,11.4,11.41,24800.0,10.6066,10.6252,10.6066,10.6159,24800.0
2014-02-04 13:00:00,11.42,11.43,11.41,11.42,30400.0,10.6252,10.6345,10.6159,10.6252,30400.0
2014-02-04 13:05:00,11.43,11.44,11.43,11.44,26400.0,10.6345,10.6438,10.6345,10.6438,26400.0
2014-02-04 13:10:00,11.41,11.41,11.37,11.37,69600.0,10.6159,10.6159,10.5787,10.5787,69600.0
2014-02-04 13:15:00,11.37,11.4,11.37,11.4,21600.0,10.5787,10.6066,10.5787,10.6066,21600.0
2014-02-04 13:20:00,11.38,11.41,11.38,11.41,9600.0,10.588,10.6159,10.588,10.6159,9600.0
2014-02-04 13:25:00,11.39,11.39,11.39,11.39,1600.0,10.5973,10.5973,10.5973,10.5973,1600.0
2014-02-04 13:30:00,11.41,11.42,11.41,11.42,14400.0,10.6159,10.6252,10.6159,10.6252,14400.0
2014-02-04 13:35:00,11.42,11.42,11.38,11.4,12800.0,10.6252,10.6252,10.588,10.6066,12800.0
2014-02-04 13:40:00,11.39,11.39,11.39,11.39,14400.0,10.5973,10.5973,10.5973,10.5973,14400.0
2014-02-04 13:45:00,11.38,11.38,11.38,11.38,800.0,10.588,10.588,10.588,10.588,800.0
2014-02-04 13:50:00,11.37,11.37,11.33,11.35,36800.0,10.5787,10.5787,10.5415,10.5601,36800.0
2014-02-04 13:55:00,11.35,11.35,11.31,11.32,25600.0,10.5601,10.5601,10.5229,10.5322,25600.0
2014-02-04 14:00:00,11.31,11.32,11.3,11.32,13600.0,10.5229,10.5322,10.5136,10.5322,13600.0
2014-02-04 14:05:00,11.33,11.34,11.32,11.34,27200.0,10.5415,10.5508,10.5322,10.5508,27200.0
2014-02-04 14:10:00,11.35,11.36,11.35,11.36,9600.0,10.5601,10.5694,10.5601,10.5694,9600.0
2014-02-04 14:15:00,11.35,11.35,11.35,11.35,800.0,10.5601,10.5601,10.5601,10.5601,800.0
2014-02-04 14:20:00,11.34,11.38,11.34,11.36,11200.0,10.5508,10.588,10.5508,10.5694,11200.0
2014-02-04 14:25:00,11.36,11.36,11.36,11.36,2400.0,10.5694,10.5694,10.5694,10.5694,2400.0
2014-02-04 14:30:00,11.35,11.36,11.35,11.36,23200.0,10.5601,10.5694,10.5601,10.5694,23200.0
2014-02-04 14:35:00,11.36,11.37,11.35,11.36,10400.0,10.5694,10.5787,10.5601,10.5694,10400.0
2014-02-04 14:40:00,11.37,11.4,11.37,11.38,30400.0,10.5787,10.6066,10.5787,10.588,30400.0
2014-02-04 14:45:00,11.38,11.4,11.37,11.38,40000.0,10.588,10.6066,10.5787,10.588,40000.0
2014-02-04 14:50:00,11.38,11.38,11.38,11.38,1600.0,10.588,10.588,10.588,10.588,1600.0
2014-02-04 14:55:00,11.38,11.38,11.37,11.38,53600.0,10.588,10.588,10.5787,10.588,53600.0
2014-02-04 15:00:00,11.38,11.38,11.38,11.38,4000.0,10.588,10.588,10.588,10.588,4000.0
2014-02-04 15:05:00,11.38,11.4,11.38,11.39,8800.0,10.588,10.6066,10.588,10.5973,8800.0
2014-02-04 15:10:00,11.38,11.38,11.37,11.38,12000.0,10.588,10.588,10.5787,10.588,12000.0
2014-02-04 15:15:00,11.37,11.37,11.35,11.36,16000.0,10.5787,10.5787,10.5601,10.5694,16000.0
2014-02-04 15:20:00,11.38,11.38,11.34,11.34,94400.0,10.588,10.588,10.5508,10.5508,94400.0
2014-02-04 15:25:00,11.34,11.35,11.26,11.26,148800.0,10.5508,10.5601,10.4764,10.4764,148800.0
2014-02-04 15:30:00,11.28,11.33,11.25,11.32,88800.0,10.495,10.5415,10.4671,10.5322,88800.0
2014-02-04 15:35:00,11.32,11.36,11.32,11.35,14400.0,10.5322,10.5694,10.5322,10.5601,14400.0
2014-02-04 15:40:00,11.36,11.39,11.35,11.36,16800.0,10.5694,10.5973,10.5601,10.5694,16800.0
2014-02-04 15:45:00,11.38,11.38,11.36,11.36,21600.0,10.588,10.588,10.5694,10.5694,21600.0
2014-02-04 15:50:00,11.34,11.39,11.34,11.39,30400.0,10.5508,10.5973,10.5508,10.5973,30400.0
2014-02-04 15:55:00,11.39,11.39,11.35,11.36,60800.0,10.5973,10.5973,10.5601,10.5694,60800.0
2014-02-05 09:30:00,11.28,11.35,11.26,11.31,261600.0,10.495,10.5601,10.4764,10.5229,261600.0
2014-02-05 09:35:00,11.31,11.36,11.31,11.34,64000.0,10.5229,10.5694,10.5229,10.5508,64000.0
2014-02-05 09:40:00,11.35,11.36,11.29,11.31,48000.0,10.5601,10.5694,10.5043,10.5229,48000.0
2014-02-05 09:45:00,11.29,11.3,11.24,11.24,30400.0,10.5043,10.5136,10.4578,10.4578,30400.0
2014-02-05 09:50:00,11.25,11.29,11.25,11.27,90400.0,10.4671,10.5043,10.4671,10.4857,90400.0
2014-02-05 09:55:00,11.25,11.25,11.22,11.24,64000.0,10.4671,10.4671,10.4392,10.4578,64000.0
2014-02-05 10:00:00,11.27,11.43,11.27,11.38,205600.0,10.4857,10.6345,10.4857,10.588,205600.0
2014-02-05 10:05:00,11.38,11.38,11.31,11.31,44800.0,10.588,10.588,10.5229,10.5229,44800.0
2014-02-05 10:10:00,11.3,11.31,11.22,11.23,64000.0,10.5136,10.5229,10.4392,10.4485,64000.0
2014-02-05 10:15:00,11.26,11.26,11.22,11.24,60800.0,10.4764,10.4764,10.4392,10.4578,60800.0
2014-02-05 10:20:00,11.25,11.26,11.14,11.16,124800.0,10.4671,10.4764,10.3647,10.3833,124800.0
2014-02-05 10:25:00,11.18,11.22,11.17,11.21,84800.0,10.4019,10.4392,10.3926,10.4299,84800.0
2014-02-05 10:30:00,11.2,11.3,11.2,11.3,27200.0,10.4205,10.5136,10.4205,10.5136,27200.0
2014-02-05 10:35:00,11.3,11.31,11.28,11.28,36000.0,10.5136,10.5229,10.495,10.495,36000.0
2014-02-05 10:40:00,11.28,11.3,11.26,11.27,40800.0,10.495,10.5136,10.4764,10.4857,40800.0
2014-02-05 10:45:00,11.27,11.29,11.23,11.25,27200.0,10.4857,10.5043,10.4485,10.4671,27200.0
2014-02-05 10:50:00,11.24,11.26,11.24,11.26,8800.0,10.4578,10.4764,10.4578,10.4764,8800.0
2014-02-05 10:55:00,11.26,11.29,11.24,11.25,107200.0,10.4764,10.5043,10.4578,10.4671,107200.0
2014-02-05 11:00:00,11.26,11.26,11.22,11.23,22400.0,10.4764,10.4764,10.4392,10.4485,22400.0
2014-02-05 11:05:00,11.22,11.22,11.18,11.21,61600.0,10.4392,10.4392,10.4019,10.4299,61600.0
2014-02-05 11:10:00,11.2,11.25,11.2,11.25,29600.0,10.4205,10.4671,10.4205,10.4671,29600.0
2014-02-05 11:15:00,11.26,11.28,11.25,11.25,35200.0,10.4764,10.495,10.4671,10.4671,35200.0
2014-02-05 11:20:00,11.26,11.28,11.26,11.27,26400.0,10.4764,10.495,10.4764,10.4857,26400.0
2014-02-05 11:25:00,11.26,11.33,11.26,11.31,22400.0,10.4764,10.5415,10.4764,10.5229,22400.0
2014-02-05 11:30:00,11.33,11.34,11.31,11.33,45600.0,10.5415,10.5508,10.5229,10.5415,45600.0
2014-02-05 11:35:00,11.32,11.34,11.32,11.34,7200.0,10.5322,10.5508,10.5322,10.5508,7200.0
2014-02-05 11:40:00,11.31,11.33,11.31,11.33,25600.0,10.5229,10.5415,10.5229,10.5415,25600.0
2014-02-05 11:45:00,11.34,11.38,11.34,11.37,33600.0,10.5508,10.588,10.5508,10.5787,33600.0
2014-02-05 11:50:00,11.38,11.39,11.37,11.37,12800.0,10.588,10.5973,10.5787,10.5787,12800.0
2014-02-05 11:55:00,11.38,11.39,11.36,11.39,41600.0,10.588,10.5973,10.5694,10.5973,41600.0
2014-02-05 12:00:00,11.39,11.39,11.38,11.38,15200.0,10.5973,10.5973,10.588,10.588,15200.0
2014-02-05 12:05:00,11.38,11.4,11.38,11.4,7200.0,10.588,10.6066,10.588,10.6066,7200.0
2014-02-05 12:10:00,11.38,11.38,11.37,11.37,3200.0,10.588,10.588,10.5787,10.5787,3200.0
2014-02-05 12:15:00,11.35,11.36,11.34,11.36,28000.0,10.5601,10.5694,10.5508,10.5694,28000.0
2014-02-05 12:20:00,11.37,11.4,11.37,11.39,24000.0,10.5787,10.6066,10.5787,10.5973,24000.0
2014-02-05 12:25:00,11.36,11.36,11.36,11.36,4000.0,10.5694,10.5694,10.5694,10.5694,4000.0
2014-02-05 12:30:00,11.37,11.37,11.37,11.37,6400.0,10.5787,10.5787,10.5787,10.5787,6400.0
2014-02-05 12:35:00,11.35,11.35,11.35,11.35,1600.0,10.5601,10.5601,10.5601,10.5601,1600.0
2014-02-05 12:40:00,11.35,11.36,11.35,11.36,4800.0,10.5601,10.5694,10.5601,10.5694,4800.0
2014-02-05 12:45:00,11.36,11.36,11.35,11.35,9600.0,10.5694,10.5694,10.5601,10.5601,9600.0
2014-02-05 12:50:00,11.35,11.36,11.34,11.36,16000.0,10.5601,10.5694,10.5508,10.5694,16000.0
2014-02-05 12:55:00,11.35,11.36,11.35,11.36,5600.0,10.5601,10.5694,10.5601,10.5694,5600.0
2014-02-05 13:00:00,11.37,11.41,11.37,11.41,10400.0,10.5787,10.6159,10.5787,10.6159,10400.0
2014-02-05 13:05:00,11.41,11.43,11.4,11.43,10400.0,10.6159,10.6345,10.6066,10.6345,10400.0
2014-02-05 13:10:00,11.42,11.42,11.41,11.41,8000.0,10.6252,10.6252,10.6159,10.6159,8000.0
2014-02-05 13:15:00,11.42,11.42,11.41,11.41,22400.0,10.6252,10.6252,10.6159,10.6159,22400.0
2014-02-05 13:20:00,11.41,11.41,11.4,11.41,8800.0,10.6159,10.6159,10.6066,10.6159,8800.0
2014-02-05 13:25:00,11.38,11.38,11.38,11.38,7200.0,10.588,10.588,10.588,10.588,7200.0
2014-02-05 13:30:00,11.38,11.39,11.38,11.39,7200.0,10.588,10.5973,10.588,10.5973,7200.0
2014-02-05 13:35:00,11.4,11.4,11.4,11.4,3200.0,10.6066,10.6066,10.6066,10.6066,3200.0
2014-02-05 13:40:00,11.42,11.43,11.4,11.4,11200.0,10.6252,10.6345,10.6066,10.6066,11200.0
2014-02-05 13:45:00,11.4,11.41,11.4,11.4,20000.0,10.6066,10.6159,10.6066,10.6066,20000.0
2014-02-05 13:50:00,11.41,11.42,11.41,11.42,9600.0,10.6159,10.6252,10.6159,10.6252,9600.0
2014-02-05 13:55:00,11.42,11.42,11.42,11.42,4000.0,10.6252,10.6252,10.6252,10.6252,4000.0
2014-02-05 14:00:00,11.42,11.43,11.41,11.41,49600.0,10.6252,10.6345,10.6159,10.6159,49600.0
2014-02-05 14:05:00,11.41,11.41,11.39,11.39,16800.0,10.6159,10.6159,10.5973,10.5973,16800.0
2014-02-05 14:10:00,11.39,11.39,11.37,11.38,8800.0,10.5973,10.5973,10.5787,10.588,8800.0
2014-02-05 14:15:00,11.38,11.38,11.37,11.37,16000.0,10.588,10.588,10.5787,10.5787,16000.0
2014-02-05 14:20:00,11.4,11.4,11.39,11.4,12000.0,10.6066,10.6066,10.5973,10.6066,12000.0
2014-02-05 14:25:00,11.4,11.41,11.4,11.41,13600.0,10.6066,10.6159,10.6066,10.6159,13600.0
2014-02-05 14:30:00,11.41,11.42,11.41,11.42,11200.0,10.6159,10.6252,10.6159,10.6252,11200.0
2014-02-05 14:35:00,11.41,11.41,11.35,11.37,15200.0,10.6159,10.6159,10.5601,10.5787,15200.0
2014-02-05 14:40:00,11.37,11.37,11.36,11.36,4800.0,10.5787,10.5787,10.5694,10.5694,4800.0
2014-02-05 14:45:00,11.38,11.38,11.37,11.38,12000.0,10.588,10.588,10.5787,10.588,12000.0
2014-02-05 14:50:00,11.38,11.38,11.36,11.37,5600.0,10.588,10.588,10.5694,10.5787,5600.0
2014-02-05 14:55:00,11.36,11.36,11.34,11.35,16000.0,10.5694,10.5694,10.5508,10.5601,16000.0
2014-02-05 15:00:00,11.35,11.37,11.35,11.37,28800.0,10.5601,10.5787,10.5601,10.5787,28800.0
2014-02-05 15:05:00,11.37,11.37,11.37,11.37,10400.0,10.5787,10.5787,10.5787,10.5787,10400.0
2014-02-05 15:10:00,11.39,11.39,11.38,11.39,12000.0,10.5973,10.5973,10.588,10.5973,12000.0
2014-02-05 15:15:00,11.39,11.4,11.39,11.4,8000.0,10.5973,10.6066,10.5973,10.6066,8000.0
2014-02-05 15:20:00,11.4,11.4,11.38,11.38,16000.0,10.6066,10.6066,10.588,10.588,16000.0
2014-02-05 15:25:00,11.38,11.42,11.38,11.42,97600.0,10.588,10.6252,10.588,10.6252,97600.0
2014-02-05 15:30:00,11.42,11.42,11.4,11.42,15200.0,10.6252,10.6252,10.6066,10.6252,15200.0
2014-02-05 15:35:00,11.4,11.4,11.38,11.38,8000.0,10.6066,10.6066,10.588,10.588,8000.0
2014-02-05 15:40:00,11.4,11.4,11.38,11.4,18400.0,10.6066,10.6066,10.588,10.6066,18400.0
2014-02-05 15:45:00,11.4,11.44,11.4,11.43,104000.0,10.6066,10.6438,10.6066,10.6345,104000.0
2014-02-05 15:50:00,11.43,11.43,11.37,11.37,58400.0,10.6345,10.6345,10.5787,10.5787,58400.0
2014-02-05 15:55:00,11.37,11.38,11.35,11.36,116800.0,10.5787,10.588,10.5601,10.5694,116800.0
2014-02-06 09:30:00,11.5,11.55,11.5,11.55,308000.0,10.6997,10.7462,10.6997,10.7462,308000.0
2014-02-06 09:35:00,11.56,11.58,11.56,11.58,132800.0,10.7555,10.7741,10.7555,10.7741,132800.0
2014-02-06 09:40:00,11.58,11.58,11.56,11.56,37600.0,10.7741,10.7741,10.7555,10.7555,37600.0
2014-02-06 09:45:00,11.57,11.59,11.56,11.57,124000.0,10.7648,10.7834,10.7555,10.7648,124000.0
2014-02-06 09:50:00,11.58,11.63,11.58,11.61,117600.0,10.7741,10.8206,10.7741,10.802,117600.0
2014-02-06 09:55:00,11.61,11.63,11.61,11.62,67200.0,10.802,10.8206,10.802,10.8113,67200.0
2014-02-06 10:00:00,11.64,11.66,11.63,11.66,44800.0,10.8299,10.8485,10.8206,10.8485,44800.0
2014-02-06 10:05:00,11.67,11.68,11.66,11.66,63200.0,10.8578,10.8671,10.8485,10.8485,63200.0
2014-02-06 10:10:00,11.67,11.67,11.65,11.66,21600.0,10.8578,10.8578,10.8392,10.8485,21600.0
2014-02-06 10:15:00,11.66,11.68,11.65,11.68,33600.0,10.8485,10.8671,10.8392,10.8671,33600.0
2014-02-06 10:20:00,11.66,11.68,11.66,11.68,36800.0,10.8485,10.8671,10.8485,10.8671,36800.0
2014-02-06 10:25:00,11.67,11.68,11.66,11.68,12800.0,10.8578,10.8671,10.8485,10.8671,12800.0
2014-02-06 10:30:00,11.69,11.71,11.69,11.71,20000.0,10.8764,10.8951,10.8764,10.8951,20000.0
2014-02-06 10:35:00,11.7,11.73,11.7,11.71,36800.0,10.8858,10.9137,10.8858,10.8951,36800.0
2014-02-06 10:40:00,11.72,11.74,11.71,11.73,70400.0,10.9044,10.923,10.8951,10.9137,70400.0
2014-02-06 10:45:00,11.74,11.75,11.73,11.74,79200.0,10.923,10.9323,10.9137,10.923,79200.0
2014-02-06 10:50:00,11.74,11.74,11.71,11.71,20000.0,10.923,10.923,10.8951,10.8951,20000.0
2014-02-06 10:55:00,11.7,11.72,11.7,11.72,9600.0,10.8858,10.9044,10.8858,10.9044,9600.0
2014-02-06 11:00:00,11.71,11.71,11.7,11.71,16800.0,10.8951,10.8951,10.8858,10.8951,16800.0
2014-02-06 11:05:00,11.72,11.73,11.71,11.71,16800.0,10.9044,10.9137,10.8951,10.8951,16800.0
2014-02-06 11:10:00,11.72,11.72,11.71,11.71,9600.0,10.9044,10.9044,10.8951,10.8951,9600.0
2014-02-06 11:15:00,11.71,11.71,11.68,11.68,37600.0,10.8951,10.8951,10.8671,10.8671,37600.0
2014-02-06 11:20:00,11.69,11.7,11.69,11.69,4000.0,10.8764,10.8858,10.8764,10.8764,4000.0
2014-02-06 11:25:00,11.68,11.7,11.68,11.69,23200.0,10.8671,10.8858,10.8671,10.8764,23200.0
2014-02-06 11:30:00,11.69,11.7,11.69,11.7,4000.0,10.8764,10.8858,10.8764,10.8858,4000.0
2014-02-06 11:35:00,11.7,11.71,11.7,11.71,3200.0,10.8858,10.8951,10.8858,10.8951,3200.0
2014-02-06 11:40:00,11.71,11.72,11.71,11.72,1600.0,10.8951,10.9044,10.8951,10.9044,1600.0
2014-02-06 11:45:00,11.71,11.72,11.71,11.72,10400.0,10.8951,10.9044,10.8951,10.9044,10400.0
2014-02-06 11:50:00,11.75,11.75,11.71,11.71,9600.0,10.9323,10.9323,10.8951,10.8951,9600.0
2014-02-06 11:55:00,11.71,11.71,11.7,11.7,16800.0,10.8951,10.8951,10.8858,10.8858,16800.0
2014-02-06 12:00:00,11.72,11.72,11.71,11.72,5600.0,10.9044,10.9044,10.8951,10.9044,5600.0
2014-02-06 12:05:00,11.72,11.72,11.71,11.71,4800.0,10.9044,10.9044,10.8951,10.8951,4800.0
2014-02-06 12:10:00,11.73,11.73,11.73,11.73,3200.0,10.9137,10.9137,10.9137,10.9137,3200.0
2014-02-06 12:15:00,11.72,11.74,11.72,11.74,8800.0,10.9044,10.923,10.9044,10.923,8800.0
2014-02-06 12:20:00,11.73,11.73,11.71,11.72,4800.0,10.9137,10.9137,10.8951,10.9044,4800.0
2014-02-06 12:25:00,11.72,11.72,11.71,11.72,9600.0,10.9044,10.9044,10.8951,10.9044,9600.0
2014-02-06 12:30:00,11.72,11.72,11.72,11.72,800.0,10.9044,10.9044,10.9044,10.9044,800.0
2014-02-06 12:35:00,11.72,11.72,11.72,11.72,800.0,10.9044,10.9044,10.9044,10.9044,800.0
2014-02-06 12:40:00,11.72,11.72,11.72,11.72,0.0,10.9044,10.9044,10.9044,10.9044,0.0
2014-02-06 12:45:00,11.72,11.72,11.72,11.72,4000.0,10.9044,10.9044,10.9044,10.9044,4000.0
2014-02-06 12:50:00,11.72,11.72,11.71,11.71,4000.0,10.9044,10.9044,10.8951,10.8951,4000.0
2014-02-06 12:55:00,11.72,11.72,11.72,11.72,800.0,10.9044,10.9044,10.9044,10.9044,800.0
2014-02-06 13:00:00,11.72,11.72,11.71,11.71,4000.0,10.9044,10.9044,10.8951,10.8951,4000.0
2014-02-06 13:05:00,11.72,11.72,11.72,11.72,6400.0,10.9044,10.9044,10.9044,10.9044,6400.0
2014-02-06 13:10:00,11.72,11.72,11.71,11.71,6400.0,10.9044,10.9044,10.8951,10.8951,6400.0
2014-02-06 13:15:00,11.7,11.7,11.69,11.69,16000.0,10.8858,10.8858,10.8764,10.8764,16000.0
2014-02-06 13:20:00,11.69,11.69,11.68,11.68,4000.0,10.8764,10.8764,10.8671,10.8671,4000.0
2014-02-06 13:25:00,11.67,11.69,11.66,11.68,15200.0,10.8578,10.8764,10.8485,10.8671,15200.0
2014-02-06 13:30:00,11.68,11.68,11.68,11.68,1600.0,10.8671,10.8671,10.8671,10.8671,1600.0
2014-02-06 13:35:00,11.68,11.68,11.68,11.68,2400.0,10.8671,10.8671,10.8671,10.8671,2400.0
2014-02-06 13:40:00,11.68,11.68,11.68,11.68,4800.0,10.8671,10.8671,10.8671,10.8671,4800.0
2014-02-06 13:45:00,11.69,11.71,11.69,11.7,6400.0,10.8764,10.8951,10.8764,10.8858,6400.0
2014-02-06 13:50:00,11.7,11.7,11.69,11.69,4000.0,10.8858,10.8858,10.8764,10.8764,4000.0
2014-02-06 13:55:00,11.68,11.68,11.68,11.68,4000.0,10.8671,10.8671,10.8671,10.8671,4000.0
2014-02-06 14:00:00,11.7,11.7,11.7,11.7,13600.0,10.8858,10.8858,10.8858,10.8858,13600.0
2014-02-06 14:05:00,11.7,11.71,11.7,11.71,5600.0,10.8858,10.8951,10.8858,10.8951,5600.0
2014-02-06 14:10:00,11.72,11.72,11.71,11.72,5600.0,10.9044,10.9044,10.8951,10.9044,5600.0
2014-02-06 14:15:00,11.72,11.76,11.72,11.74,56000.0,10.9044,10.9416,10.9044,10.923,56000.0
2014-02-06 14:20:00,11.74,11.77,11.74,11.77,16000.0,10.923,10.9509,10.923,10.9509,16000.0
2014-02-06 14:25:00,11.77,11.77,11.76,11.76,11200.0,10.9509,10.9509,10.9416,10.9416,11200.0
2014-02-06 14:30:00,11.76,11.76,11.76,11.76,1600.0,10.9416,10.9416,10.9416,10.9416,1600.0
2014-02-06 14:35:00,11.76,11.76,11.76,11.76,4800.0,10.9416,10.9416,10.9416,10.9416,4800.0
2014-02-06 14:40:00,11.77,11.77,11.75,11.75,7200.0,10.9509,10.9509,10.9323,10.9323,7200.0
2014-02-06 14:45:00,11.74,11.75,11.73,11.74,6400.0,10.923,10.9323,10.9137,10.923,6400.0
2014-02-06 14:50:00,11.74,11.75,11.74,11.75,16000.0,10.923,10.9323,10.923,10.9323,16000.0
2014-02-06 14:55:00,11.74,11.74,11.74,11.74,2400.0,10.923,10.923,10.923,10.923,2400.0
2014-02-06 15:00:00,11.75,11.76,11.74,11.76,8800.0,10.9323,10.9416,10.923,10.9416,8800.0
2014-02-06 15:05:00,11.77,11.77,11.76,11.76,24800.0,10.9509,10.9509,10.9416,10.9416,24800.0
2014-02-06 15:10:00,11.75,11.75,11.74,11.75,12000.0,10.9323,10.9323,10.923,10.9323,12000.0
2014-02-06 15:15:00,11.75,11.76,11.75,11.76,8000.0,10.9323,10.9416,10.9323,10.9416,8000.0
2014-02-06 15:20:00,11.76,11.76,11.74,11.74,12800.0,10.9416,10.9416,10.923,10.923,12800.0
2014-02-06 15:25:00,11.75,11.76,11.75,11.76,4000.0,10.9323,10.9416,10.9323,10.9416,4000.0
2014-02-06 15:30:00,11.76,11.76,11.76,11.76,6400.0,10.9416,10.9416,10.9416,10.9416,6400.0
2014-02-06 15:35:00,11.75,11.77,11.75,11.77,17600.0,10.9323,10.9509,10.9323,10.9509,17600.0
2014-02-06 15:40:00,11.77,11.78,11.76,11.77,20800.0,10.9509,10.9602,10.9416,10.9509,20800.0
2014-02-06 15:45:00,11.77,11.78,11.74,11.74,23200.0,10.9509,10.9602,10.923,10.923,23200.0
2014-02-06 15:50:00,11.75,11.76,11.74,11.75,37600.0,10.9323,10.9416,10.923,10.9323,37600.0
2014-02-06 15:55:00,11.76,11.8,11.76,11.79,144800.0,10.9416,10.9788,10.9416,10.9695,144800.0
2014-02-07 09:30:00,11.89,11.93,11.86,11.91,256000.0,11.0625,11.0997,11.0346,11.0811,256000.0
2014-02-07 09:35:00,11.91,11.95,11.9,11.95,113600.0,11.0811,11.1184,11.0718,11.1184,113600.0
2014-02-07 09:40:00,11.96,12.0,11.94,11.97,304800.0,11.1277,11.1649,11.109,11.137,304800.0
2014-02-07 09:45:00,11.97,11.98,11.95,11.95,61600.0,11.137,11.1463,11.1184,11.1184,61600.0
2014-02-07 09:50:00,11.95,11.95,11.89,11.9,224800.0,11.1184,11.1184,11.0625,11.0718,224800.0
2014-02-07 09:55:00,11.91,11.94,11.91,11.91,63200.0,11.0811,11.109,11.0811,11.0811,63200.0
2014-02-07 10:00:00,11.94,11.97,11.94,11.95,195200.0,11.109,11.137,11.109,11.1184,195200.0
2014-02-07 10:05:00,11.93,11.95,11.92,11.93,84800.0,11.0997,11.1184,11.0904,11.0997,84800.0
2014-02-07 10:10:00,11.92,11.92,11.86,11.87,80000.0,11.0904,11.0904,11.0346,11.0439,80000.0
2014-02-07 10:15:00,11.86,11.87,11.83,11.84,48000.0,11.0346,11.0439,11.0067,11.016,48000.0
2014-02-07 10:20:00,11.83,11.88,11.83,11.85,83200.0,11.0067,11.0532,11.0067,11.0253,83200.0
2014-02-07 10:25:00,11.83,11.84,11.79,11.8,86400.0,11.0067,11.016,10.9695,10.9788,86400.0
2014-02-07 10:30:00,11.81,11.84,11.81,11.83,28800.0,10.9881,11.016,10.9881,11.0067,28800.0
2014-02-07 10:35:00,11.84,11.86,11.83,11.86,48800.0,11.016,11.0346,11.0067,11.0346,48800.0
2014-02-07 10:40:00,11.86,11.86,11.84,11.84,25600.0,11.0346,11.0346,11.016,11.016,25600.0
2014-02-07 10:45:00,11.83,11.86,11.83,11.85,28800.0,11.0067,11.0346,11.0067,11.0253,28800.0
2014-02-07 10:50:00,11.88,11.89,11.88,11.89,4000.0,11.0532,11.0625,11.0532,11.0625,4000.0
2014-02-07 10:55:00,11.92,11.93,11.91,11.91,15200.0,11.0904,11.0997,11.0811,11.0811,15200.0
2014-02-07 11:00:00,11.9,11.9,11.89,11.9,16000.0,11.0718,11.0718,11.0625,11.0718,16000.0
2014-02-07 11:05:00,11.89,11.9,11.89,11.9,34400.0,11.0625,11.0718,11.0625,11.0718,34400.0
2014-02-07 11:10:00,11.89,11.91,11.89,11.91,5600.0,11.0625,11.0811,11.0625,11.0811,5600.0
2014-02-07 11:15:00,11.93,11.93,11.89,11.89,8800.0,11.0997,11.0997,11.0625,11.0625,8800.0
2014-02-07 11:20:00,11.92,11.93,11.92,11.93,5600.0,11.0904,11.0997,11.0904,11.0997,5600.0
2014-02-07 11:25:00,11.93,11.93,11.92,11.92,20000.0,11.0997,11.0997,11.0904,11.0904,20000.0
2014-02-07 11:30:00,11.93,11.94,11.93,11.94,12800.0,11.0997,11.109,11.0997,11.109,12800.0
2014-02-07 11:35:00,11.93,11.94,11.93,11.94,10400.0,11.0997,11.109,11.0997,11.109,10400.0
2014-02-07 11:40:00,11.94,11.97,11.94,11.96,28000.0,11.109,11.137,11.109,11.1277,28000.0
2014-02-07 11:45:00,11.96,11.99,11.96,11.99,37600.0,11.1277,11.1556,11.1277,11.1556,37600.0
2014-02-07 11:50:00,12.0,12.0,11.99,12.0,39200.0,11.1649,11.1649,11.1556,11.1649,39200.0
2014-02-07 11:55:00,12.0,12.02,12.0,12.02,36800.0,11.1649,11.1835,11.1649,11.1835,36800.0
2014-02-07 12:00:00,12.03,12.03,12.0,12.0,11200.0,11.1928,11.1928,11.1649,11.1649,11200.0
2014-02-07 12:05:00,12.0,12.0,11.98,11.98,29600.0,11.1649,11.1649,11.1463,11.1463,29600.0
2014-02-07 12:10:00,11.99,11.99,11.99,11.99,1600.0,11.1556,11.1556,11.1556,11.1556,1600.0
2014-02-07 12:15:00,11.99,11.99,11.99,11.99,3200.0,11.1556,11.1556,11.1556,11.1556,3200.0
2014-02-07 12:20:00,12.01,12.01,12.0,12.0,120000.0,11.1742,11.1742,11.1649,11.1649,120000.0
2014-02-07 12:25:00,12.0,12.01,12.0,12.01,32000.0,11.1649,11.1742,11.1649,11.1742,32000.0
2014-02-07 12:30:00,12.01,12.02,11.99,11.99,30400.0,11.1742,11.1835,11.1556,11.1556,30400.0
2014-02-07 12:35:00,12.0,12.0,12.0,12.0,4800.0,11.1649,11.1649,11.1649,11.1649,4800.0
2014-02-07 12:40:00,12.0,12.0,12.0,12.0,0.0,11.1649,11.1649,11.1649,11.1649,0.0
2014-02-07 12:45:00,12.01,12.01,12.0,12.0,3200.0,11.1742,11.1742,11.1649,11.1649,3200.0
2014-02-07 12:50:00,12.01,12.01,12.01,12.01,3200.0,11.1742,11.1742,11.1742,11.1742,3200.0
2014-02-07 12:55:00,12.02,12.03,12.02,12.03,32800.0,11.1835,11.1928,11.1835,11.1928,32800.0
2014-02-07 13:00:00,12.03,12.04,12.03,12.04,22400.0,11.1928,11.2021,11.1928,11.2021,22400.0
2014-02-07 13:05:00,12.04,12.04,12.02,12.03,12800.0,11.2021,11.2021,11.1835,11.1928,12800.0
2014-02-07 13:10:00,12.04,12.07,12.04,12.06,21600.0,11.2021,11.23,11.2021,11.2207,21600.0
2014-02-07 13:15:00,12.05,12.06,12.05,12.06,12800.0,11.2114,11.2207,11.2114,11.2207,12800.0
2014-02-07 13:20:00,12.06,12.06,12.05,12.06,67200.0,11.2207,11.2207,11.2114,11.2207,67200.0
2014-02-07 13:25:00,12.06,12.07,12.06,12.07,10400.0,11.2207,11.23,11.2207,11.23,10400.0
2014-02-07 13:30:00,12.06,12.06,12.06,12.06,25600.0,11.2207,11.2207,11.2207,11.2207,25600.0
2014-02-07 13:35:00,12.06,12.07,12.06,12.07,36000.0,11.2207,11.23,11.2207,11.23,36000.0
2014-02-07 13:40:00,12.06,12.1,12.06,12.1,43200.0,11.2207,11.2579,11.2207,11.2579,43200.0
2014-02-07 13:45:00,12.09,12.11,12.09,12.1,28800.0,11.2486,11.2672,11.2486,11.2579,28800.0
2014-02-07 13:50:00,12.1,12.11,12.09,12.09,59200.0,11.2579,11.2672,11.2486,11.2486,59200.0
2014-02-07 13:55:00,12.09,12.13,12.08,12.12,72800.0,11.2486,11.2858,11.2393,11.2765,72800.0
2014-02-07 14:00:00,12.12,12.13,12.12,12.12,54400.0,11.2765,11.2858,11.2765,11.2765,54400.0
2014-02-07 14:05:00,12.12,12.13,12.11,12.11,61600.0,11.2765,11.2858,11.2672,11.2672,61600.0
2014-02-07 14:10:00,12.12,12.13,12.11,12.11,32800.0,11.2765,11.2858,11.2672,11.2672,32800.0
2014-02-07 14:15:00,12.1,12.11,12.09,12.1,44800.0,11.2579,11.2672,11.2486,11.2579,44800.0
2014-02-07 14:20:00,12.1,12.12,12.1,12.12,19200.0,11.2579,11.2765,11.2579,11.2765,19200.0
2014-02-07 14:25:00,12.11,12.11,12.11,12.11,11200.0,11.2672,11.2672,11.2672,11.2672,11200.0
2014-02-07 14:30:00,12.11,12.11,12.11,12.11,2400.0,11.2672,11.2672,11.2672,11.2672,2400.0
2014-02-07 14:35:00,12.09,12.09,12.09,12.09,18400.0,11.2486,11.2486,11.2486,11.2486,18400.0
2014-02-07 14:40:00,12.09,12.11,12.09,12.11,14400.0,11.2486,11.2672,11.2486,11.2672,14400.0
2014-02-07 14:45:00,12.12,12.13,12.12,12.12,22400.0,11.2765,11.2858,11.2765,11.2765,22400.0
2014-02-07 14:50:00,12.1,12.1,12.09,12.1,19200.0,11.2579,11.2579,11.2486,11.2579,19200.0
2014-02-07 14:55:00,12.11,12.11,12.09,12.11,186400.0,11.2672,11.2672,11.2486,11.2672,186400.0
2014-02-07 15:00:00,12.11,12.15,12.11,12.15,59200.0,11.2672,11.3044,11.2672,11.3044,59200.0
2014-02-07 15:05:00,12.14,12.15,12.14,12.14,14400.0,11.2951,11.3044,11.2951,11.2951,14400.0
2014-02-07 15:10:00,12.14,12.15,12.13,12.15,14400.0,11.2951,11.3044,11.2858,11.3044,14400.0
2014-02-07 15:15:00,12.13,12.13,12.13,12.13,2400.0,11.2858,11.2858,11.2858,11.2858,2400.0
2014-02-07 15:20:00,12.13,12.13,12.11,12.13,46400.0,11.2858,11.2858,11.2672,11.2858,46400.0
2014-02-07 15:25:00,12.13,12.13,12.13,12.13,25600.0,11.2858,11.2858,11.2858,11.2858,25600.0
2014-02-07 15:30:00,12.14,12.15,12.14,12.15,10400.0,11.2951,11.3044,11.2951,11.3044,10400.0
2014-02-07 15:35:00,12.15,12.16,12.14,12.15,48800.0,11.3044,11.3137,11.2951,11.3044,48800.0
2014-02-07 15:40:00,12.14,12.16,12.14,12.15,20800.0,11.2951,11.3137,11.2951,11.3044,20800.0
2014-02-07 15:45:00,12.17,12.18,12.15,12.15,28000.0,11.323,11.3323,11.3044,11.3044,28000.0
2014-02-07 15:50:00,12.15,12.15,12.12,12.15,59200.0,11.3044,11.3044,11.2765,11.3044,59200.0
2014-02-07 15:55:00,12.15,12.17,12.15,12.16,120800.0,11.3044,11.323,11.3044,11.3137,120800.0
2014-02-10 09:30:00,12.17,12.17,12.1,12.12,131200.0,11.323,11.323,11.2579,11.2765,131200.0
2014-02-10 09:35:00,12.12,12.12,12.07,12.12,45600.0,11.2765,11.2765,11.23,11.2765,45600.0
2014-02-10 09:40:00,12.11,12.14,12.09,12.14,118400.0,11.2672,11.2951,11.2486,11.2951,118400.0
2014-02-10 09:45:00,12.14,12.16,12.14,12.16,21600.0,11.2951,11.3137,11.2951,11.3137,21600.0
2014-02-10 09:50:00,12.14,12.15,12.12,12.13,16000.0,11.2951,11.3044,11.2765,11.2858,16000.0
2014-02-10 09:55:00,12.13,12.14,12.13,12.13,8000.0,11.2858,11.2951,11.2858,11.2858,8000.0
2014-02-10 10:00:00,12.13,12.13,12.11,12.12,19200.0,11.2858,11.2858,11.2672,11.2765,19200.0
2014-02-10 10:05:00,12.12,12.12,12.11,12.12,24800.0,11.2765,11.2765,11.2672,11.2765,24800.0
2014-02-10 10:10:00,12.13,12.13,12.1,12.11,8000.0,11.2858,11.2858,11.2579,11.2672,8000.0
2014-02-10 10:15:00,12.11,12.12,12.11,12.12,16000.0,11.2672,11.2765,11.2672,11.2765,16000.0
2014-02-10 10:20:00,12.12,12.13,12.12,12.13,55200.0,11.2765,11.2858,11.2765,11.2858,55200.0
2014-02-10 10:25:00,12.12,12.12,12.12,12.12,4000.0,11.2765,11.2765,11.2765,11.2765,4000.0
2014-02-10 10:30:00,12.12,12.12,12.08,12.09,8000.0,11.2765,11.2765,11.2393,11.2486,8000.0
2014-02-10 10:35:00,12.08,12.1,12.08,12.09,36000.0,11.2393,11.2579,11.2393,11.2486,36000.0
2014-02-10 10:40:00,12.08,12.08,12.08,12.08,33600.0,11.2393,11.2393,11.2393,11.2393,33600.0
2014-02-10 10:45:00,12.07,12.07,12.04,12.04,137600.0,11.23,11.23,11.2021,11.2021,137600.0
2014-02-10 10:50:00,12.04,12.06,12.04,12.05,41600.0,11.2021,11.2207,11.2021,11.2114,41600.0
2014-02-10 10:55:00,12.05,12.07,12.05,12.07,16000.0,11.2114,11.23,11.2114,11.23,16000.0
2014-02-10 11:00:00,12.07,12.07,12.03,12.03,21600.0,11.23,11.23,11.1928,11.1928,21600.0
2014-02-10 11:05:00,12.04,12.06,12.04,12.06,12800.0,11.2021,11.2207,11.2021,11.2207,12800.0
2014-02-10 11:10:00,12.08,12.08,12.08,12.08,800.0,11.2393,11.2393,11.2393,11.2393,800.0
2014-02-10 11:15:00,12.07,12.09,12.07,12.09,13600.0,11.23,11.2486,11.23,11.2486,13600.0
2014-02-10 11:20:00,12.09,12.09,12.09,12.09,0.0,11.2486,11.2486,11.2486,11.2486,0.0
2014-02-10 11:25:00,12.1,12.1,12.1,12.1,4000.0,11.2579,11.2579,11.2579,11.2579,4000.0
2014-02-10 11:30:00,12.12,12.12,12.12,12.12,1600.0,11.2765,11.2765,11.2765,11.2765,1600.0
2014-02-10 11:35:00,12.11,12.11,12.1,12.11,9600.0,11.2672,11.2672,11.2579,11.2672,9600.0
2014-02-10 11:40:00,12.13,12.14,12.13,12.13,216000.0,11.2858,11.2951,11.2858,11.2858,216000.0
2014-02-10 11:45:00,12.12,12.13,12.12,12.13,20000.0,11.2765,11.2858,11.2765,11.2858,20000.0
2014-02-10 11:50:00,12.14,12.14,12.13,12.13,13600.0,11.2951,11.2951,11.2858,11.2858,13600.0
2014-02-10 11:55:00,12.13,12.13,12.12,12.13,16000.0,11.2858,11.2858,11.2765,11.2858,16000.0
2014-02-10 12:00:00,12.12,12.12,12.11,12.12,4000.0,11.2765,11.2765,11.2672,11.2765,4000.0
2014-02-10 12:05:00,12.11,12.11,12.1,12.11,21600.0,11.2672,11.2672,11.2579,11.2672,21600.0
2014-02-10 12:10:00,12.11,12.12,12.11,12.12,3200.0,11.2672,11.2765,11.2672,11.2765,3200.0
2014-02-10 12:15:00,12.12,12.12,12.12,12.12,16000.0,11.2765,11.2765,11.2765,11.2765,16000.0
2014-02-10 12:20:00,12.12,12.13,12.12,12.13,30400.0,11.2765,11.2858,11.2765,11.2858,30400.0
2014-02-10 12:25:00,12.13,12.13,12.13,12.13,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2014-02-10 12:30:00,12.11,12.13,12.11,12.13,16000.0,11.2672,11.2858,11.2672,11.2858,16000.0
2014-02-10 12:35:00,12.13,12.13,12.12,12.12,28800.0,11.2858,11.2858,11.2765,11.2765,28800.0
2014-02-10 12:40:00,12.11,12.12,12.11,12.12,8800.0,11.2672,11.2765,11.2672,11.2765,8800.0
2014-02-10 12:45:00,12.12,12.12,12.11,12.11,12000.0,11.2765,11.2765,11.2672,11.2672,12000.0
2014-02-10 12:50:00,12.11,12.11,12.11,12.11,0.0,11.2672,11.2672,11.2672,11.2672,0.0
2014-02-10 12:55:00,12.13,12.13,12.13,12.13,1600.0,11.2858,11.2858,11.2858,11.2858,1600.0
2014-02-10 13:00:00,12.13,12.13,12.12,12.12,7200.0,11.2858,11.2858,11.2765,11.2765,7200.0
2014-02-10 13:05:00,12.12,12.13,12.12,12.13,1600.0,11.2765,11.2858,11.2765,11.2858,1600.0
2014-02-10 13:10:00,12.13,12.13,12.1,12.1,12800.0,11.2858,11.2858,11.2579,11.2579,12800.0
2014-02-10 13:15:00,12.1,12.1,12.09,12.09,3200.0,11.2579,11.2579,11.2486,11.2486,3200.0
2014-02-10 13:20:00,12.11,12.12,12.11,12.12,6400.0,11.2672,11.2765,11.2672,11.2765,6400.0
2014-02-10 13:25:00,12.12,12.12,12.12,12.12,800.0,11.2765,11.2765,11.2765,11.2765,800.0
2014-02-10 13:30:00,12.11,12.11,12.11,12.11,800.0,11.2672,11.2672,11.2672,11.2672,800.0
2014-02-10 13:35:00,12.13,12.13,12.12,12.12,1600.0,11.2858,11.2858,11.2765,11.2765,1600.0
2014-02-10 13:40:00,12.12,12.12,12.12,12.12,0.0,11.2765,11.2765,11.2765,11.2765,0.0
2014-02-10 13:45:00,12.12,12.12,12.12,12.12,0.0,11.2765,11.2765,11.2765,11.2765,0.0
2014-02-10 13:50:00,12.13,12.13,12.13,12.13,800.0,11.2858,11.2858,11.2858,11.2858,800.0
2014-02-10 13:55:00,12.13,12.13,12.13,12.13,1600.0,11.2858,11.2858,11.2858,11.2858,1600.0
2014-02-10 14:00:00,12.13,12.13,12.13,12.13,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2014-02-10 14:05:00,12.13,12.13,12.13,12.13,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2014-02-10 14:10:00,12.14,12.15,12.14,12.15,3200.0,11.2951,11.3044,11.2951,11.3044,3200.0
2014-02-10 14:15:00,12.14,12.14,12.14,12.14,33600.0,11.2951,11.2951,11.2951,11.2951,33600.0
2014-02-10 14:20:00,12.15,12.16,12.14,12.14,13600.0,11.3044,11.3137,11.2951,11.2951,13600.0
2014-02-10 14:25:00,12.15,12.15,12.15,12.15,800.0,11.3044,11.3044,11.3044,11.3044,800.0
2014-02-10 14:30:00,12.15,12.16,12.15,12.16,3200.0,11.3044,11.3137,11.3044,11.3137,3200.0
2014-02-10 14:35:00,12.16,12.19,12.16,12.16,22400.0,11.3137,11.3417,11.3137,11.3137,22400.0
2014-02-10 14:40:00,12.17,12.17,12.17,12.17,24800.0,11.323,11.323,11.323,11.323,24800.0
2014-02-10 14:45:00,12.16,12.17,12.16,12.17,7200.0,11.3137,11.323,11.3137,11.323,7200.0
2014-02-10 14:50:00,12.16,12.18,12.16,12.18,26400.0,11.3137,11.3323,11.3137,11.3323,26400.0
2014-02-10 14:55:00,12.17,12.17,12.17,12.17,2400.0,11.323,11.323,11.323,11.323,2400.0
2014-02-10 15:00:00,12.17,12.17,12.17,12.17,0.0,11.323,11.323,11.323,11.323,0.0
2014-02-10 15:05:00,12.16,12.16,12.16,12.16,800.0,11.3137,11.3137,11.3137,11.3137,800.0
2014-02-10 15:10:00,12.15,12.15,12.15,12.15,15200.0,11.3044,11.3044,11.3044,11.3044,15200.0
2014-02-10 15:15:00,12.14,12.15,12.14,12.15,9600.0,11.2951,11.3044,11.2951,11.3044,9600.0
2014-02-10 15:20:00,12.15,12.15,12.14,12.14,16000.0,11.3044,11.3044,11.2951,11.2951,16000.0
2014-02-10 15:25:00,12.14,12.15,12.14,12.15,66400.0,11.2951,11.3044,11.2951,11.3044,66400.0
2014-02-10 15:30:00,12.15,12.17,12.15,12.16,17600.0,11.3044,11.323,11.3044,11.3137,17600.0
2014-02-10 15:35:00,12.16,12.18,12.16,12.17,10400.0,11.3137,11.3323,11.3137,11.323,10400.0
2014-02-10 15:40:00,12.17,12.17,12.17,12.17,4000.0,11.323,11.323,11.323,11.323,4000.0
2014-02-10 15:45:00,12.15,12.16,12.15,12.15,31200.0,11.3044,11.3137,11.3044,11.3044,31200.0
2014-02-10 15:50:00,12.15,12.17,12.15,12.17,16800.0,11.3044,11.323,11.3044,11.323,16800.0
2014-02-10 15:55:00,12.17,12.19,12.16,12.19,52800.0,11.323,11.3417,11.3137,11.3417,52800.0
2014-02-11 09:30:00,12.24,12.3,12.22,12.29,279200.0,11.3882,11.444,11.3696,11.4347,279200.0
2014-02-11 09:35:00,12.3,12.3,12.27,12.29,54400.0,11.444,11.444,11.4161,11.4347,54400.0
2014-02-11 09:40:00,12.28,12.32,12.27,12.31,59200.0,11.4254,11.4626,11.4161,11.4533,59200.0
2014-02-11 09:45:00,12.32,12.35,12.31,12.34,57600.0,11.4626,11.4905,11.4533,11.4812,57600.0
2014-02-11 09:50:00,12.34,12.34,12.31,12.32,45600.0,11.4812,11.4812,11.4533,11.4626,45600.0
2014-02-11 09:55:00,12.32,12.32,12.3,12.31,18400.0,11.4626,11.4626,11.444,11.4533,18400.0
2014-02-11 10:00:00,12.33,12.33,12.28,12.29,65600.0,11.4719,11.4719,11.4254,11.4347,65600.0
2014-02-11 10:05:00,12.28,12.31,12.28,12.31,23200.0,11.4254,11.4533,11.4254,11.4533,23200.0
2014-02-11 10:10:00,12.31,12.33,12.3,12.32,32800.0,11.4533,11.4719,11.444,11.4626,32800.0
2014-02-11 10:15:00,12.32,12.34,12.32,12.34,32800.0,11.4626,11.4812,11.4626,11.4812,32800.0
2014-02-11 10:20:00,12.35,12.39,12.35,12.37,44800.0,11.4905,11.5277,11.4905,11.5091,44800.0
2014-02-11 10:25:00,12.38,12.39,12.37,12.38,32800.0,11.5184,11.5277,11.5091,11.5184,32800.0
2014-02-11 10:30:00,12.38,12.38,12.37,12.38,78400.0,11.5184,11.5184,11.5091,11.5184,78400.0
2014-02-11 10:35:00,12.38,12.39,12.38,12.39,46400.0,11.5184,11.5277,11.5184,11.5277,46400.0
2014-02-11 10:40:00,12.4,12.4,12.38,12.38,43200.0,11.537,11.537,11.5184,11.5184,43200.0
2014-02-11 10:45:00,12.38,12.38,12.38,12.38,10400.0,11.5184,11.5184,11.5184,11.5184,10400.0
2014-02-11 10:50:00,12.38,12.38,12.36,12.36,4800.0,11.5184,11.5184,11.4998,11.4998,4800.0
2014-02-11 10:55:00,12.35,12.37,12.35,12.37,39200.0,11.4905,11.5091,11.4905,11.5091,39200.0
2014-02-11 11:00:00,12.38,12.42,12.38,12.4,22400.0,11.5184,11.5556,11.5184,11.537,22400.0
2014-02-11 11:05:00,12.41,12.41,12.39,12.39,56800.0,11.5463,11.5463,11.5277,11.5277,56800.0
2014-02-11 11:10:00,12.39,12.39,12.39,12.39,0.0,11.5277,11.5277,11.5277,11.5277,0.0
2014-02-11 11:15:00,12.4,12.46,12.4,12.46,102400.0,11.537,11.5929,11.537,11.5929,102400.0
2014-02-11 11:20:00,12.46,12.47,12.46,12.47,55200.0,11.5929,11.6022,11.5929,11.6022,55200.0
2014-02-11 11:25:00,12.47,12.49,12.47,12.49,14400.0,11.6022,11.6208,11.6022,11.6208,14400.0
2014-02-11 11:30:00,12.5,12.51,12.48,12.5,26400.0,11.6301,11.6394,11.6115,11.6301,26400.0
2014-02-11 11:35:00,12.51,12.51,12.49,12.49,22400.0,11.6394,11.6394,11.6208,11.6208,22400.0
2014-02-11 11:40:00,12.51,12.51,12.5,12.51,22400.0,11.6394,11.6394,11.6301,11.6394,22400.0
2014-02-11 11:45:00,12.51,12.51,12.5,12.51,22400.0,11.6394,11.6394,11.6301,11.6394,22400.0
2014-02-11 11:50:00,12.51,12.51,12.5,12.5,16800.0,11.6394,11.6394,11.6301,11.6301,16800.0
2014-02-11 11:55:00,12.49,12.52,12.49,12.52,33600.0,11.6208,11.6487,11.6208,11.6487,33600.0
2014-02-11 12:00:00,12.51,12.52,12.51,12.52,22400.0,11.6394,11.6487,11.6394,11.6487,22400.0
2014-02-11 12:05:00,12.51,12.52,12.5,12.5,52800.0,11.6394,11.6487,11.6301,11.6301,52800.0
2014-02-11 12:10:00,12.49,12.49,12.48,12.49,16000.0,11.6208,11.6208,11.6115,11.6208,16000.0
2014-02-11 12:15:00,12.5,12.5,12.49,12.5,41600.0,11.6301,11.6301,11.6208,11.6301,41600.0
2014-02-11 12:20:00,12.5,12.51,12.5,12.51,13600.0,11.6301,11.6394,11.6301,11.6394,13600.0
2014-02-11 12:25:00,12.52,12.52,12.52,12.52,2400.0,11.6487,11.6487,11.6487,11.6487,2400.0
2014-02-11 12:30:00,12.53,12.54,12.53,12.54,19200.0,11.658,11.6673,11.658,11.6673,19200.0
2014-02-11 12:35:00,12.54,12.54,12.53,12.53,9600.0,11.6673,11.6673,11.658,11.658,9600.0
2014-02-11 12:40:00,12.53,12.54,12.53,12.54,1600.0,11.658,11.6673,11.658,11.6673,1600.0
2014-02-11 12:45:00,12.55,12.56,12.54,12.56,12800.0,11.6766,11.6859,11.6673,11.6859,12800.0
2014-02-11 12:50:00,12.55,12.55,12.54,12.54,5600.0,11.6766,11.6766,11.6673,11.6673,5600.0
2014-02-11 12:55:00,12.54,12.56,12.54,12.56,6400.0,11.6673,11.6859,11.6673,11.6859,6400.0
2014-02-11 13:00:00,12.56,12.58,12.56,12.58,21600.0,11.6859,11.7045,11.6859,11.7045,21600.0
2014-02-11 13:05:00,12.59,12.6,12.59,12.6,25600.0,11.7138,11.7231,11.7138,11.7231,25600.0
2014-02-11 13:10:00,12.6,12.64,12.6,12.64,64000.0,11.7231,11.7603,11.7231,11.7603,64000.0
2014-02-11 13:15:00,12.65,12.65,12.62,12.63,48000.0,11.7696,11.7696,11.7417,11.751,48000.0
2014-02-11 13:20:00,12.63,12.63,12.62,12.63,18400.0,11.751,11.751,11.7417,11.751,18400.0
2014-02-11 13:25:00,12.62,12.63,12.62,12.63,12800.0,11.7417,11.751,11.7417,11.751,12800.0
2014-02-11 13:30:00,12.63,12.65,12.63,12.64,22400.0,11.751,11.7696,11.751,11.7603,22400.0
2014-02-11 13:35:00,12.64,12.64,12.63,12.63,10400.0,11.7603,11.7603,11.751,11.751,10400.0
2014-02-11 13:40:00,12.64,12.64,12.64,12.64,16000.0,11.7603,11.7603,11.7603,11.7603,16000.0
2014-02-11 13:45:00,12.64,12.65,12.64,12.64,9600.0,11.7603,11.7696,11.7603,11.7603,9600.0
2014-02-11 13:50:00,12.64,12.64,12.62,12.62,8000.0,11.7603,11.7603,11.7417,11.7417,8000.0
2014-02-11 13:55:00,12.62,12.62,12.61,12.61,6400.0,11.7417,11.7417,11.7324,11.7324,6400.0
2014-02-11 14:00:00,12.61,12.61,12.59,12.61,38400.0,11.7324,11.7324,11.7138,11.7324,38400.0
2014-02-11 14:05:00,12.61,12.61,12.61,12.61,2400.0,11.7324,11.7324,11.7324,11.7324,2400.0
2014-02-11 14:10:00,12.62,12.62,12.61,12.61,44000.0,11.7417,11.7417,11.7324,11.7324,44000.0
2014-02-11 14:15:00,12.61,12.61,12.6,12.6,1600.0,11.7324,11.7324,11.7231,11.7231,1600.0
2014-02-11 14:20:00,12.61,12.64,12.61,12.64,26400.0,11.7324,11.7603,11.7324,11.7603,26400.0
2014-02-11 14:25:00,12.63,12.63,12.63,12.63,4000.0,11.751,11.751,11.751,11.751,4000.0
2014-02-11 14:30:00,12.63,12.64,12.63,12.63,5600.0,11.751,11.7603,11.751,11.751,5600.0
2014-02-11 14:35:00,12.62,12.64,12.62,12.64,11200.0,11.7417,11.7603,11.7417,11.7603,11200.0
2014-02-11 14:40:00,12.65,12.67,12.65,12.67,32800.0,11.7696,11.7882,11.7696,11.7882,32800.0
2014-02-11 14:45:00,12.66,12.68,12.66,12.67,40800.0,11.7789,11.7975,11.7789,11.7882,40800.0
2014-02-11 14:50:00,12.67,12.67,12.66,12.66,8800.0,11.7882,11.7882,11.7789,11.7789,8800.0
2014-02-11 14:55:00,12.66,12.68,12.66,12.68,17600.0,11.7789,11.7975,11.7789,11.7975,17600.0
2014-02-11 15:00:00,12.68,12.7,12.68,12.7,22400.0,11.7975,11.8162,11.7975,11.8162,22400.0
2014-02-11 15:05:00,12.7,12.7,12.68,12.69,19200.0,11.8162,11.8162,11.7975,11.8069,19200.0
2014-02-11 15:10:00,12.7,12.7,12.69,12.69,4000.0,11.8162,11.8162,11.8069,11.8069,4000.0
2014-02-11 15:15:00,12.7,12.71,12.7,12.7,24800.0,11.8162,11.8255,11.8162,11.8162,24800.0
2014-02-11 15:20:00,12.71,12.71,12.69,12.69,11200.0,11.8255,11.8255,11.8069,11.8069,11200.0
2014-02-11 15:25:00,12.69,12.69,12.67,12.68,9600.0,11.8069,11.8069,11.7882,11.7975,9600.0
2014-02-11 15:30:00,12.68,12.68,12.67,12.68,25600.0,11.7975,11.7975,11.7882,11.7975,25600.0
2014-02-11 15:35:00,12.68,12.68,12.67,12.67,6400.0,11.7975,11.7975,11.7882,11.7882,6400.0
2014-02-11 15:40:00,12.66,12.66,12.65,12.66,10400.0,11.7789,11.7789,11.7696,11.7789,10400.0
2014-02-11 15:45:00,12.66,12.67,12.63,12.63,59200.0,11.7789,11.7882,11.751,11.751,59200.0
2014-02-11 15:50:00,12.63,12.63,12.61,12.62,39200.0,11.751,11.751,11.7324,11.7417,39200.0
2014-02-11 15:55:00,12.62,12.62,12.6,12.62,160800.0,11.7417,11.7417,11.7231,11.7417,160800.0
2014-02-12 09:30:00,12.7,12.73,12.68,12.7,144000.0,11.8162,11.8441,11.7975,11.8162,144000.0
2014-02-12 09:35:00,12.7,12.74,12.69,12.74,82400.0,11.8162,11.8534,11.8069,11.8534,82400.0
2014-02-12 09:40:00,12.74,12.76,12.72,12.75,73600.0,11.8534,11.872,11.8348,11.8627,73600.0
2014-02-12 09:45:00,12.75,12.76,12.74,12.74,75200.0,11.8627,11.872,11.8534,11.8534,75200.0
2014-02-12 09:50:00,12.74,12.77,12.74,12.77,65600.0,11.8534,11.8813,11.8534,11.8813,65600.0
2014-02-12 09:55:00,12.77,12.79,12.77,12.77,75200.0,11.8813,11.8999,11.8813,11.8813,75200.0
2014-02-12 10:00:00,12.79,12.79,12.76,12.77,32000.0,11.8999,11.8999,11.872,11.8813,32000.0
2014-02-12 10:05:00,12.75,12.76,12.74,12.76,86400.0,11.8627,11.872,11.8534,11.872,86400.0
2014-02-12 10:10:00,12.74,12.75,12.72,12.72,43200.0,11.8534,11.8627,11.8348,11.8348,43200.0
2014-02-12 10:15:00,12.72,12.73,12.69,12.69,10400.0,11.8348,11.8441,11.8069,11.8069,10400.0
2014-02-12 10:20:00,12.69,12.69,12.66,12.67,69600.0,11.8069,11.8069,11.7789,11.7882,69600.0
2014-02-12 10:25:00,12.66,12.69,12.66,12.68,87200.0,11.7789,11.8069,11.7789,11.7975,87200.0
2014-02-12 10:30:00,12.68,12.68,12.62,12.63,74400.0,11.7975,11.7975,11.7417,11.751,74400.0
2014-02-12 10:35:00,12.64,12.66,12.63,12.66,37600.0,11.7603,11.7789,11.751,11.7789,37600.0
2014-02-12 10:40:00,12.65,12.65,12.61,12.63,57600.0,11.7696,11.7696,11.7324,11.751,57600.0
2014-02-12 10:45:00,12.63,12.63,12.61,12.61,32000.0,11.751,11.751,11.7324,11.7324,32000.0
2014-02-12 10:50:00,12.62,12.64,12.61,12.63,16000.0,11.7417,11.7603,11.7324,11.751,16000.0
2014-02-12 10:55:00,12.63,12.64,12.61,12.62,20800.0,11.751,11.7603,11.7324,11.7417,20800.0
2014-02-12 11:00:00,12.62,12.63,12.62,12.62,14400.0,11.7417,11.751,11.7417,11.7417,14400.0
2014-02-12 11:05:00,12.62,12.63,12.62,12.63,12000.0,11.7417,11.751,11.7417,11.751,12000.0
2014-02-12 11:10:00,12.65,12.65,12.64,12.65,28000.0,11.7696,11.7696,11.7603,11.7696,28000.0
2014-02-12 11:15:00,12.65,12.65,12.64,12.64,19200.0,11.7696,11.7696,11.7603,11.7603,19200.0
2014-02-12 11:20:00,12.63,12.63,12.58,12.58,18400.0,11.751,11.751,11.7045,11.7045,18400.0
2014-02-12 11:25:00,12.57,12.57,12.57,12.57,2400.0,11.6952,11.6952,11.6952,11.6952,2400.0
2014-02-12 11:30:00,12.59,12.59,12.58,12.58,9600.0,11.7138,11.7138,11.7045,11.7045,9600.0
2014-02-12 11:35:00,12.58,12.58,12.55,12.56,12800.0,11.7045,11.7045,11.6766,11.6859,12800.0
2014-02-12 11:40:00,12.57,12.57,12.55,12.55,179200.0,11.6952,11.6952,11.6766,11.6766,179200.0
2014-02-12 11:45:00,12.55,12.56,12.54,12.54,15200.0,11.6766,11.6859,11.6673,11.6673,15200.0
2014-02-12 11:50:00,12.53,12.56,12.53,12.55,20800.0,11.658,11.6859,11.658,11.6766,20800.0
2014-02-12 11:55:00,12.56,12.57,12.56,12.57,2400.0,11.6859,11.6952,11.6859,11.6952,2400.0
2014-02-12 12:00:00,12.58,12.61,12.58,12.61,23200.0,11.7045,11.7324,11.7045,11.7324,23200.0
2014-02-12 12:05:00,12.6,12.63,12.6,12.63,172800.0,11.7231,11.751,11.7231,11.751,172800.0
2014-02-12 12:10:00,12.62,12.62,12.6,12.6,20000.0,11.7417,11.7417,11.7231,11.7231,20000.0
2014-02-12 12:15:00,12.62,12.62,12.62,12.62,4000.0,11.7417,11.7417,11.7417,11.7417,4000.0
2014-02-12 12:20:00,12.61,12.61,12.61,12.61,1600.0,11.7324,11.7324,11.7324,11.7324,1600.0
2014-02-12 12:25:00,12.6,12.6,12.59,12.59,7200.0,11.7231,11.7231,11.7138,11.7138,7200.0
2014-02-12 12:30:00,12.61,12.61,12.61,12.61,2400.0,11.7324,11.7324,11.7324,11.7324,2400.0
2014-02-12 12:35:00,12.61,12.61,12.61,12.61,0.0,11.7324,11.7324,11.7324,11.7324,0.0
2014-02-12 12:40:00,12.6,12.61,12.6,12.6,5600.0,11.7231,11.7324,11.7231,11.7231,5600.0
2014-02-12 12:45:00,12.59,12.59,12.58,12.58,2400.0,11.7138,11.7138,11.7045,11.7045,2400.0
2014-02-12 12:50:00,12.59,12.62,12.59,12.62,8000.0,11.7138,11.7417,11.7138,11.7417,8000.0
2014-02-12 12:55:00,12.63,12.63,12.63,12.63,1600.0,11.751,11.751,11.751,11.751,1600.0
2014-02-12 13:00:00,12.63,12.63,12.63,12.63,0.0,11.751,11.751,11.751,11.751,0.0
2014-02-12 13:05:00,12.63,12.63,12.63,12.63,0.0,11.751,11.751,11.751,11.751,0.0
2014-02-12 13:10:00,12.63,12.63,12.63,12.63,0.0,11.751,11.751,11.751,11.751,0.0
2014-02-12 13:15:00,12.63,12.63,12.63,12.63,800.0,11.751,11.751,11.751,11.751,800.0
2014-02-12 13:20:00,12.63,12.66,12.63,12.66,16000.0,11.751,11.7789,11.751,11.7789,16000.0
2014-02-12 13:25:00,12.65,12.66,12.64,12.66,16800.0,11.7696,11.7789,11.7603,11.7789,16800.0
2014-02-12 13:30:00,12.65,12.65,12.65,12.65,4000.0,11.7696,11.7696,11.7696,11.7696,4000.0
2014-02-12 13:35:00,12.67,12.67,12.66,12.66,18400.0,11.7882,11.7882,11.7789,11.7789,18400.0
2014-02-12 13:40:00,12.65,12.65,12.65,12.65,4800.0,11.7696,11.7696,11.7696,11.7696,4800.0
2014-02-12 13:45:00,12.65,12.65,12.65,12.65,0.0,11.7696,11.7696,11.7696,11.7696,0.0
2014-02-12 13:50:00,12.66,12.66,12.64,12.64,7200.0,11.7789,11.7789,11.7603,11.7603,7200.0
2014-02-12 13:55:00,12.65,12.65,12.65,12.65,4800.0,11.7696,11.7696,11.7696,11.7696,4800.0
2014-02-12 14:00:00,12.64,12.65,12.64,12.65,5600.0,11.7603,11.7696,11.7603,11.7696,5600.0
2014-02-12 14:05:00,12.66,12.66,12.65,12.65,33600.0,11.7789,11.7789,11.7696,11.7696,33600.0
2014-02-12 14:10:00,12.65,12.65,12.64,12.64,3200.0,11.7696,11.7696,11.7603,11.7603,3200.0
2014-02-12 14:15:00,12.64,12.64,12.64,12.64,0.0,11.7603,11.7603,11.7603,11.7603,0.0
2014-02-12 14:20:00,12.64,12.64,12.64,12.64,0.0,11.7603,11.7603,11.7603,11.7603,0.0
2014-02-12 14:25:00,12.63,12.64,12.63,12.64,3200.0,11.751,11.7603,11.751,11.7603,3200.0
2014-02-12 14:30:00,12.6,12.6,12.59,12.59,19200.0,11.7231,11.7231,11.7138,11.7138,19200.0
2014-02-12 14:35:00,12.6,12.6,12.59,12.59,11200.0,11.7231,11.7231,11.7138,11.7138,11200.0
2014-02-12 14:40:00,12.59,12.59,12.58,12.58,8800.0,11.7138,11.7138,11.7045,11.7045,8800.0
2014-02-12 14:45:00,12.58,12.58,12.56,12.56,188000.0,11.7045,11.7045,11.6859,11.6859,188000.0
2014-02-12 14:50:00,12.55,12.56,12.55,12.56,152800.0,11.6766,11.6859,11.6766,11.6859,152800.0
2014-02-12 14:55:00,12.56,12.58,12.56,12.58,11200.0,11.6859,11.7045,11.6859,11.7045,11200.0
2014-02-12 15:00:00,12.58,12.58,12.58,12.58,0.0,11.7045,11.7045,11.7045,11.7045,0.0
2014-02-12 15:05:00,12.57,12.6,12.57,12.6,4000.0,11.6952,11.7231,11.6952,11.7231,4000.0
2014-02-12 15:10:00,12.58,12.58,12.57,12.57,1600.0,11.7045,11.7045,11.6952,11.6952,1600.0
2014-02-12 15:15:00,12.59,12.6,12.59,12.6,4800.0,11.7138,11.7231,11.7138,11.7231,4800.0
2014-02-12 15:20:00,12.6,12.6,12.59,12.59,8000.0,11.7231,11.7231,11.7138,11.7138,8000.0
2014-02-12 15:25:00,12.59,12.6,12.59,12.59,5600.0,11.7138,11.7231,11.7138,11.7138,5600.0
2014-02-12 15:30:00,12.61,12.61,12.6,12.61,7200.0,11.7324,11.7324,11.7231,11.7324,7200.0
2014-02-12 15:35:00,12.6,12.6,12.58,12.58,39200.0,11.7231,11.7231,11.7045,11.7045,39200.0
2014-02-12 15:40:00,12.6,12.63,12.6,12.62,12000.0,11.7231,11.751,11.7231,11.7417,12000.0
2014-02-12 15:45:00,12.62,12.62,12.6,12.6,42400.0,11.7417,11.7417,11.7231,11.7231,42400.0
2014-02-12 15:50:00,12.6,12.6,12.57,12.57,58400.0,11.7231,11.7231,11.6952,11.6952,58400.0
2014-02-12 15:55:00,12.57,12.62,12.57,12.62,114400.0,11.6952,11.7417,11.6952,11.7417,114400.0
2014-02-13 09:30:00,12.37,12.43,12.36,12.4,456000.0,11.5091,11.5649,11.4998,11.537,456000.0
2014-02-13 09:35:00,12.41,12.43,12.39,12.41,23200.0,11.5463,11.5649,11.5277,11.5463,23200.0
2014-02-13 09:40:00,12.42,12.43,12.39,12.42,79200.0,11.5556,11.5649,11.5277,11.5556,79200.0
2014-02-13 09:45:00,12.41,12.43,12.39,12.43,24000.0,11.5463,11.5649,11.5277,11.5649,24000.0
2014-02-13 09:50:00,12.45,12.48,12.45,12.47,43200.0,11.5836,11.6115,11.5836,11.6022,43200.0
2014-02-13 09:55:00,12.47,12.47,12.46,12.47,22400.0,11.6022,11.6022,11.5929,11.6022,22400.0
2014-02-13 10:00:00,12.47,12.5,12.46,12.47,21600.0,11.6022,11.6301,11.5929,11.6022,21600.0
2014-02-13 10:05:00,12.47,12.53,12.47,12.53,27200.0,11.6022,11.658,11.6022,11.658,27200.0
2014-02-13 10:10:00,12.54,12.55,12.53,12.53,24800.0,11.6673,11.6766,11.658,11.658,24800.0
2014-02-13 10:15:00,12.54,12.57,12.54,12.56,31200.0,11.6673,11.6952,11.6673,11.6859,31200.0
2014-02-13 10:20:00,12.58,12.58,12.54,12.55,16000.0,11.7045,11.7045,11.6673,11.6766,16000.0
2014-02-13 10:25:00,12.54,12.56,12.54,12.55,23200.0,11.6673,11.6859,11.6673,11.6766,23200.0
2014-02-13 10:30:00,12.53,12.53,12.51,12.51,12000.0,11.658,11.658,11.6394,11.6394,12000.0
2014-02-13 10:35:00,12.51,12.52,12.5,12.52,27200.0,11.6394,11.6487,11.6301,11.6487,27200.0
2014-02-13 10:40:00,12.53,12.54,12.52,12.54,14400.0,11.658,11.6673,11.6487,11.6673,14400.0
2014-02-13 10:45:00,12.56,12.56,12.56,12.56,1600.0,11.6859,11.6859,11.6859,11.6859,1600.0
2014-02-13 10:50:00,12.56,12.63,12.56,12.61,48800.0,11.6859,11.751,11.6859,11.7324,48800.0
2014-02-13 10:55:00,12.63,12.64,12.63,12.63,52800.0,11.751,11.7603,11.751,11.751,52800.0
2014-02-13 11:00:00,12.64,12.65,12.64,12.65,12800.0,11.7603,11.7696,11.7603,11.7696,12800.0
2014-02-13 11:05:00,12.63,12.63,12.63,12.63,10400.0,11.751,11.751,11.751,11.751,10400.0
2014-02-13 11:10:00,12.63,12.64,12.63,12.64,3200.0,11.751,11.7603,11.751,11.7603,3200.0
2014-02-13 11:15:00,12.67,12.69,12.67,12.68,192800.0,11.7882,11.8069,11.7882,11.7975,192800.0
2014-02-13 11:20:00,12.68,12.71,12.68,12.7,7200.0,11.7975,11.8255,11.7975,11.8162,7200.0
2014-02-13 11:25:00,12.69,12.69,12.69,12.69,21600.0,11.8069,11.8069,11.8069,11.8069,21600.0
2014-02-13 11:30:00,12.7,12.7,12.69,12.69,49600.0,11.8162,11.8162,11.8069,11.8069,49600.0
2014-02-13 11:35:00,12.67,12.68,12.67,12.68,11200.0,11.7882,11.7975,11.7882,11.7975,11200.0
2014-02-13 11:40:00,12.67,12.68,12.67,12.68,9600.0,11.7882,11.7975,11.7882,11.7975,9600.0
2014-02-13 11:45:00,12.69,12.69,12.69,12.69,1600.0,11.8069,11.8069,11.8069,11.8069,1600.0
2014-02-13 11:50:00,12.69,12.69,12.69,12.69,20000.0,11.8069,11.8069,11.8069,11.8069,20000.0
2014-02-13 11:55:00,12.69,12.69,12.66,12.66,19200.0,11.8069,11.8069,11.7789,11.7789,19200.0
2014-02-13 12:00:00,12.66,12.66,12.66,12.66,4800.0,11.7789,11.7789,11.7789,11.7789,4800.0
2014-02-13 12:05:00,12.65,12.65,12.65,12.65,800.0,11.7696,11.7696,11.7696,11.7696,800.0
2014-02-13 12:10:00,12.63,12.65,12.63,12.64,11200.0,11.751,11.7696,11.751,11.7603,11200.0
2014-02-13 12:15:00,12.64,12.64,12.64,12.64,16000.0,11.7603,11.7603,11.7603,11.7603,16000.0
2014-02-13 12:20:00,12.65,12.65,12.65,12.65,4800.0,11.7696,11.7696,11.7696,11.7696,4800.0
2014-02-13 12:25:00,12.65,12.65,12.65,12.65,2400.0,11.7696,11.7696,11.7696,11.7696,2400.0
2014-02-13 12:30:00,12.66,12.66,12.66,12.66,15200.0,11.7789,11.7789,11.7789,11.7789,15200.0
2014-02-13 12:35:00,12.66,12.66,12.66,12.66,800.0,11.7789,11.7789,11.7789,11.7789,800.0
2014-02-13 12:40:00,12.65,12.68,12.65,12.68,8000.0,11.7696,11.7975,11.7696,11.7975,8000.0
2014-02-13 12:45:00,12.67,12.68,12.67,12.68,5600.0,11.7882,11.7975,11.7882,11.7975,5600.0
2014-02-13 12:50:00,12.68,12.69,12.68,12.68,16800.0,11.7975,11.8069,11.7975,11.7975,16800.0
2014-02-13 12:55:00,12.68,12.68,12.68,12.68,0.0,11.7975,11.7975,11.7975,11.7975,0.0
2014-02-13 13:00:00,12.67,12.67,12.67,12.67,800.0,11.7882,11.7882,11.7882,11.7882,800.0
2014-02-13 13:05:00,12.69,12.7,12.69,12.7,5600.0,11.8069,11.8162,11.8069,11.8162,5600.0
2014-02-13 13:10:00,12.7,12.71,12.7,12.71,5600.0,11.8162,11.8255,11.8162,11.8255,5600.0
2014-02-13 13:15:00,12.71,12.73,12.71,12.73,47200.0,11.8255,11.8441,11.8255,11.8441,47200.0
2014-02-13 13:20:00,12.73,12.73,12.72,12.73,24800.0,11.8441,11.8441,11.8348,11.8441,24800.0
2014-02-13 13:25:00,12.73,12.75,12.73,12.75,57600.0,11.8441,11.8627,11.8441,11.8627,57600.0
2014-02-13 13:30:00,12.75,12.75,12.73,12.73,8800.0,11.8627,11.8627,11.8441,11.8441,8800.0
2014-02-13 13:35:00,12.73,12.73,12.73,12.73,800.0,11.8441,11.8441,11.8441,11.8441,800.0
2014-02-13 13:40:00,12.75,12.75,12.74,12.75,11200.0,11.8627,11.8627,11.8534,11.8627,11200.0
2014-02-13 13:45:00,12.76,12.76,12.75,12.75,17600.0,11.872,11.872,11.8627,11.8627,17600.0
2014-02-13 13:50:00,12.75,12.75,12.75,12.75,8000.0,11.8627,11.8627,11.8627,11.8627,8000.0
2014-02-13 13:55:00,12.75,12.75,12.75,12.75,1600.0,11.8627,11.8627,11.8627,11.8627,1600.0
2014-02-13 14:00:00,12.78,12.78,12.77,12.77,15200.0,11.8906,11.8906,11.8813,11.8813,15200.0
2014-02-13 14:05:00,12.78,12.78,12.78,12.78,48800.0,11.8906,11.8906,11.8906,11.8906,48800.0
2014-02-13 14:10:00,12.79,12.8,12.79,12.79,120800.0,11.8999,11.9092,11.8999,11.8999,120800.0
2014-02-13 14:15:00,12.79,12.79,12.77,12.77,16800.0,11.8999,11.8999,11.8813,11.8813,16800.0
2014-02-13 14:20:00,12.77,12.78,12.77,12.78,92000.0,11.8813,11.8906,11.8813,11.8906,92000.0
2014-02-13 14:25:00,12.75,12.75,12.74,12.74,4000.0,11.8627,11.8627,11.8534,11.8534,4000.0
2014-02-13 14:30:00,12.74,12.75,12.74,12.74,8000.0,11.8534,11.8627,11.8534,11.8534,8000.0
2014-02-13 14:35:00,12.76,12.76,12.76,12.76,800.0,11.872,11.872,11.872,11.872,800.0
2014-02-13 14:40:00,12.76,12.76,12.76,12.76,4800.0,11.872,11.872,11.872,11.872,4800.0
2014-02-13 14:45:00,12.79,12.79,12.79,12.79,4800.0,11.8999,11.8999,11.8999,11.8999,4800.0
2014-02-13 14:50:00,12.8,12.8,12.79,12.79,4800.0,11.9092,11.9092,11.8999,11.8999,4800.0
2014-02-13 14:55:00,12.79,12.79,12.77,12.78,12000.0,11.8999,11.8999,11.8813,11.8906,12000.0
2014-02-13 15:00:00,12.78,12.78,12.76,12.76,7200.0,11.8906,11.8906,11.872,11.872,7200.0
2014-02-13 15:05:00,12.77,12.77,12.77,12.77,7200.0,11.8813,11.8813,11.8813,11.8813,7200.0
2014-02-13 15:10:00,12.76,12.76,12.76,12.76,3200.0,11.872,11.872,11.872,11.872,3200.0
2014-02-13 15:15:00,12.76,12.76,12.75,12.75,19200.0,11.872,11.872,11.8627,11.8627,19200.0
2014-02-13 15:20:00,12.75,12.75,12.74,12.75,19200.0,11.8627,11.8627,11.8534,11.8627,19200.0
2014-02-13 15:25:00,12.74,12.75,12.74,12.75,4000.0,11.8534,11.8627,11.8534,11.8627,4000.0
2014-02-13 15:30:00,12.76,12.76,12.75,12.75,13600.0,11.872,11.872,11.8627,11.8627,13600.0
2014-02-13 15:35:00,12.77,12.78,12.76,12.76,88800.0,11.8813,11.8906,11.872,11.872,88800.0
2014-02-13 15:40:00,12.76,12.77,12.76,12.76,28000.0,11.872,11.8813,11.872,11.872,28000.0
2014-02-13 15:45:00,12.77,12.77,12.75,12.76,16800.0,11.8813,11.8813,11.8627,11.872,16800.0
2014-02-13 15:50:00,12.76,12.78,12.76,12.78,16000.0,11.872,11.8906,11.872,11.8906,16000.0
2014-02-13 15:55:00,12.77,12.77,12.74,12.76,118400.0,11.8813,11.8813,11.8534,11.872,118400.0
2014-02-14 09:30:00,12.69,12.7,12.68,12.69,16800.0,11.8069,11.8162,11.7975,11.8069,16800.0
2014-02-14 09:35:00,12.71,12.76,12.71,12.73,26400.0,11.8255,11.872,11.8255,11.8441,26400.0
2014-02-14 09:40:00,12.72,12.72,12.66,12.67,64800.0,11.8348,11.8348,11.7789,11.7882,64800.0
2014-02-14 09:45:00,12.68,12.74,12.68,12.74,10400.0,11.7975,11.8534,11.7975,11.8534,10400.0
2014-02-14 09:50:00,12.69,12.77,12.66,12.77,89600.0,11.8069,11.8813,11.7789,11.8813,89600.0
2014-02-14 09:55:00,12.77,12.79,12.77,12.77,65600.0,11.8813,11.8999,11.8813,11.8813,65600.0
2014-02-14 10:00:00,12.79,12.79,12.76,12.76,39200.0,11.8999,11.8999,11.872,11.872,39200.0
2014-02-14 10:05:00,12.75,12.78,12.74,12.78,84800.0,11.8627,11.8906,11.8534,11.8906,84800.0
2014-02-14 10:10:00,12.78,12.84,12.78,12.83,97600.0,11.8906,11.9464,11.8906,11.9371,97600.0
2014-02-14 10:15:00,12.84,12.87,12.83,12.86,76800.0,11.9464,11.9743,11.9371,11.965,76800.0
2014-02-14 10:20:00,12.86,12.88,12.85,12.87,16000.0,11.965,11.9836,11.9557,11.9743,16000.0
2014-02-14 10:25:00,12.87,12.91,12.87,12.89,54400.0,11.9743,12.0115,11.9743,11.9929,54400.0
2014-02-14 10:30:00,12.9,12.93,12.9,12.93,31200.0,12.0022,12.0302,12.0022,12.0302,31200.0
2014-02-14 10:35:00,12.92,12.92,12.89,12.89,43200.0,12.0208,12.0208,11.9929,11.9929,43200.0
2014-02-14 10:40:00,12.89,12.9,12.89,12.89,38400.0,11.9929,12.0022,11.9929,11.9929,38400.0
2014-02-14 10:45:00,12.9,12.92,12.89,12.92,11200.0,12.0022,12.0208,11.9929,12.0208,11200.0
2014-02-14 10:50:00,12.91,12.91,12.91,12.91,8800.0,12.0115,12.0115,12.0115,12.0115,8800.0
2014-02-14 10:55:00,12.92,12.93,12.9,12.9,10400.0,12.0208,12.0302,12.0022,12.0022,10400.0
2014-02-14 11:00:00,12.91,12.91,12.91,12.91,11200.0,12.0115,12.0115,12.0115,12.0115,11200.0
2014-02-14 11:05:00,12.91,12.92,12.91,12.91,6400.0,12.0115,12.0208,12.0115,12.0115,6400.0
2014-02-14 11:10:00,12.92,12.93,12.92,12.92,57600.0,12.0208,12.0302,12.0208,12.0208,57600.0
2014-02-14 11:15:00,12.9,12.9,12.9,12.9,800.0,12.0022,12.0022,12.0022,12.0022,800.0
2014-02-14 11:20:00,12.91,12.91,12.91,12.91,8000.0,12.0115,12.0115,12.0115,12.0115,8000.0
2014-02-14 11:25:00,12.91,12.92,12.91,12.92,15200.0,12.0115,12.0208,12.0115,12.0208,15200.0
2014-02-14 11:30:00,12.93,12.93,12.92,12.93,11200.0,12.0302,12.0302,12.0208,12.0302,11200.0
2014-02-14 11:35:00,12.93,12.95,12.93,12.95,114400.0,12.0302,12.0488,12.0302,12.0488,114400.0
2014-02-14 11:40:00,12.95,12.95,12.95,12.95,33600.0,12.0488,12.0488,12.0488,12.0488,33600.0
2014-02-14 11:45:00,12.95,12.95,12.94,12.95,16000.0,12.0488,12.0488,12.0395,12.0488,16000.0
2014-02-14 11:50:00,12.95,12.97,12.95,12.97,10400.0,12.0488,12.0674,12.0488,12.0674,10400.0
2014-02-14 11:55:00,12.95,12.95,12.95,12.95,23200.0,12.0488,12.0488,12.0488,12.0488,23200.0
2014-02-14 12:00:00,12.94,12.94,12.94,12.94,1600.0,12.0395,12.0395,12.0395,12.0395,1600.0
2014-02-14 12:05:00,12.94,12.94,12.94,12.94,20800.0,12.0395,12.0395,12.0395,12.0395,20800.0
2014-02-14 12:10:00,12.93,12.94,12.93,12.94,12000.0,12.0302,12.0395,12.0302,12.0395,12000.0
2014-02-14 12:15:00,12.95,12.95,12.95,12.95,800.0,12.0488,12.0488,12.0488,12.0488,800.0
2014-02-14 12:20:00,12.95,12.95,12.95,12.95,82400.0,12.0488,12.0488,12.0488,12.0488,82400.0
2014-02-14 12:25:00,12.95,12.95,12.95,12.95,1600.0,12.0488,12.0488,12.0488,12.0488,1600.0
2014-02-14 12:30:00,12.95,12.95,12.95,12.95,0.0,12.0488,12.0488,12.0488,12.0488,0.0
2014-02-14 12:35:00,12.97,12.97,12.94,12.94,8000.0,12.0674,12.0674,12.0395,12.0395,8000.0
2014-02-14 12:40:00,12.95,12.95,12.95,12.95,800.0,12.0488,12.0488,12.0488,12.0488,800.0
2014-02-14 12:45:00,12.95,12.95,12.95,12.95,0.0,12.0488,12.0488,12.0488,12.0488,0.0
2014-02-14 12:50:00,12.96,12.97,12.96,12.97,10400.0,12.0581,12.0674,12.0581,12.0674,10400.0
2014-02-14 12:55:00,12.95,12.96,12.95,12.96,6400.0,12.0488,12.0581,12.0488,12.0581,6400.0
2014-02-14 13:00:00,12.96,12.96,12.96,12.96,3200.0,12.0581,12.0581,12.0581,12.0581,3200.0
2014-02-14 13:05:00,12.97,12.97,12.97,12.97,7200.0,12.0674,12.0674,12.0674,12.0674,7200.0
2014-02-14 13:10:00,12.97,12.97,12.97,12.97,4800.0,12.0674,12.0674,12.0674,12.0674,4800.0
2014-02-14 13:15:00,12.97,12.98,12.97,12.98,13600.0,12.0674,12.0767,12.0674,12.0767,13600.0
2014-02-14 13:20:00,12.98,12.98,12.97,12.98,12800.0,12.0767,12.0767,12.0674,12.0767,12800.0
2014-02-14 13:25:00,12.99,13.0,12.98,13.0,28800.0,12.086,12.0953,12.0767,12.0953,28800.0
2014-02-14 13:30:00,13.0,13.01,13.0,13.0,24000.0,12.0953,12.1046,12.0953,12.0953,24000.0
2014-02-14 13:35:00,13.0,13.02,13.0,13.02,29600.0,12.0953,12.1139,12.0953,12.1139,29600.0
2014-02-14 13:40:00,13.02,13.03,13.02,13.03,40800.0,12.1139,12.1232,12.1139,12.1232,40800.0
2014-02-14 13:45:00,13.03,13.06,13.03,13.05,12000.0,12.1232,12.1511,12.1232,12.1418,12000.0
2014-02-14 13:50:00,13.04,13.04,13.04,13.04,1600.0,12.1325,12.1325,12.1325,12.1325,1600.0
2014-02-14 13:55:00,13.05,13.05,13.05,13.05,2400.0,12.1418,12.1418,12.1418,12.1418,2400.0
2014-02-14 14:00:00,13.05,13.06,13.05,13.06,16800.0,12.1418,12.1511,12.1418,12.1511,16800.0
2014-02-14 14:05:00,13.06,13.06,13.06,13.06,21600.0,12.1511,12.1511,12.1511,12.1511,21600.0
2014-02-14 14:10:00,13.06,13.06,13.05,13.06,27200.0,12.1511,12.1511,12.1418,12.1511,27200.0
2014-02-14 14:15:00,13.06,13.08,13.06,13.08,11200.0,12.1511,12.1697,12.1511,12.1697,11200.0
2014-02-14 14:20:00,13.08,13.08,13.07,13.07,25600.0,12.1697,12.1697,12.1604,12.1604,25600.0
2014-02-14 14:25:00,13.08,13.08,13.07,13.08,25600.0,12.1697,12.1697,12.1604,12.1697,25600.0
2014-02-14 14:30:00,13.08,13.08,13.06,13.06,57600.0,12.1697,12.1697,12.1511,12.1511,57600.0
2014-02-14 14:35:00,13.06,13.07,13.06,13.07,40800.0,12.1511,12.1604,12.1511,12.1604,40800.0
2014-02-14 14:40:00,13.07,13.08,13.07,13.08,6400.0,12.1604,12.1697,12.1604,12.1697,6400.0
2014-02-14 14:45:00,13.08,13.09,13.08,13.08,27200.0,12.1697,12.179,12.1697,12.1697,27200.0
2014-02-14 14:50:00,13.09,13.11,13.09,13.11,38400.0,12.179,12.1976,12.179,12.1976,38400.0
2014-02-14 14:55:00,13.11,13.12,13.11,13.11,48800.0,12.1976,12.2069,12.1976,12.1976,48800.0
2014-02-14 15:00:00,13.11,13.11,13.1,13.11,39200.0,12.1976,12.1976,12.1883,12.1976,39200.0
2014-02-14 15:05:00,13.11,13.11,13.09,13.1,56000.0,12.1976,12.1976,12.179,12.1883,56000.0
2014-02-14 15:10:00,13.1,13.1,13.08,13.08,15200.0,12.1883,12.1883,12.1697,12.1697,15200.0
2014-02-14 15:15:00,13.08,13.08,13.07,13.07,88000.0,12.1697,12.1697,12.1604,12.1604,88000.0
2014-02-14 15:20:00,13.07,13.08,13.06,13.08,24000.0,12.1604,12.1697,12.1511,12.1697,24000.0
2014-02-14 15:25:00,13.08,13.09,13.08,13.09,56000.0,12.1697,12.179,12.1697,12.179,56000.0
2014-02-14 15:30:00,13.09,13.09,13.08,13.08,10400.0,12.179,12.179,12.1697,12.1697,10400.0
2014-02-14 15:35:00,13.09,13.09,13.08,13.08,61600.0,12.179,12.179,12.1697,12.1697,61600.0
2014-02-14 15:40:00,13.07,13.07,13.06,13.06,20000.0,12.1604,12.1604,12.1511,12.1511,20000.0
2014-02-14 15:45:00,13.05,13.06,13.04,13.06,42400.0,12.1418,12.1511,12.1325,12.1511,42400.0
2014-02-14 15:50:00,13.06,13.06,13.04,13.05,55200.0,12.1511,12.1511,12.1325,12.1418,55200.0
2014-02-14 15:55:00,13.05,13.07,13.05,13.06,201600.0,12.1418,12.1604,12.1418,12.1511,201600.0
2014-02-18 09:30:00,13.1,13.1,13.03,13.03,156800.0,12.1883,12.1883,12.1232,12.1232,156800.0
2014-02-18 09:35:00,13.03,13.08,13.0,13.08,120800.0,12.1232,12.1697,12.0953,12.1697,120800.0
2014-02-18 09:40:00,13.06,13.08,13.04,13.08,52800.0,12.1511,12.1697,12.1325,12.1697,52800.0
2014-02-18 09:45:00,13.07,13.1,13.07,13.1,33600.0,12.1604,12.1883,12.1604,12.1883,33600.0
2014-02-18 09:50:00,13.1,13.1,13.03,13.04,33600.0,12.1883,12.1883,12.1232,12.1325,33600.0
2014-02-18 09:55:00,13.03,13.04,13.02,13.04,12800.0,12.1232,12.1325,12.1139,12.1325,12800.0
2014-02-18 10:00:00,13.03,13.04,12.97,12.97,30400.0,12.1232,12.1325,12.0674,12.0674,30400.0
2014-02-18 10:05:00,12.97,12.98,12.96,12.97,35200.0,12.0674,12.0767,12.0581,12.0674,35200.0
2014-02-18 10:10:00,12.99,12.99,12.97,12.97,32800.0,12.086,12.086,12.0674,12.0674,32800.0
2014-02-18 10:15:00,13.0,13.01,13.0,13.0,5600.0,12.0953,12.1046,12.0953,12.0953,5600.0
2014-02-18 10:20:00,13.0,13.02,13.0,13.01,44000.0,12.0953,12.1139,12.0953,12.1046,44000.0
2014-02-18 10:25:00,13.06,13.06,13.04,13.04,24000.0,12.1511,12.1511,12.1325,12.1325,24000.0
2014-02-18 10:30:00,13.06,13.07,13.06,13.07,12800.0,12.1511,12.1604,12.1511,12.1604,12800.0
2014-02-18 10:35:00,13.06,13.06,13.04,13.04,9600.0,12.1511,12.1511,12.1325,12.1325,9600.0
2014-02-18 10:40:00,13.05,13.05,13.05,13.05,3200.0,12.1418,12.1418,12.1418,12.1418,3200.0
2014-02-18 10:45:00,13.06,13.06,13.05,13.05,23200.0,12.1511,12.1511,12.1418,12.1418,23200.0
2014-02-18 10:50:00,13.04,13.04,13.02,13.03,73600.0,12.1325,12.1325,12.1139,12.1232,73600.0
2014-02-18 10:55:00,13.03,13.03,13.02,13.03,6400.0,12.1232,12.1232,12.1139,12.1232,6400.0
2014-02-18 11:00:00,13.03,13.04,13.03,13.03,8000.0,12.1232,12.1325,12.1232,12.1232,8000.0
2014-02-18 11:05:00,13.04,13.05,13.04,13.05,3200.0,12.1325,12.1418,12.1325,12.1418,3200.0
2014-02-18 11:10:00,13.07,13.08,13.06,13.06,24800.0,12.1604,12.1697,12.1511,12.1511,24800.0
2014-02-18 11:15:00,13.07,13.08,13.07,13.08,4800.0,12.1604,12.1697,12.1604,12.1697,4800.0
2014-02-18 11:20:00,13.06,13.07,13.06,13.07,17600.0,12.1511,12.1604,12.1511,12.1604,17600.0
2014-02-18 11:25:00,13.08,13.08,13.08,13.08,3200.0,12.1697,12.1697,12.1697,12.1697,3200.0
2014-02-18 11:30:00,13.09,13.1,13.08,13.08,11200.0,12.179,12.1883,12.1697,12.1697,11200.0
2014-02-18 11:35:00,13.08,13.08,13.07,13.08,22400.0,12.1697,12.1697,12.1604,12.1697,22400.0
2014-02-18 11:40:00,13.09,13.09,13.09,13.09,800.0,12.179,12.179,12.179,12.179,800.0
2014-02-18 11:45:00,13.08,13.08,13.06,13.06,24800.0,12.1697,12.1697,12.1511,12.1511,24800.0
2014-02-18 11:50:00,13.06,13.06,13.06,13.06,0.0,12.1511,12.1511,12.1511,12.1511,0.0
2014-02-18 11:55:00,13.03,13.03,13.03,13.03,3200.0,12.1232,12.1232,12.1232,12.1232,3200.0
2014-02-18 12:00:00,13.03,13.06,13.03,13.06,12000.0,12.1232,12.1511,12.1232,12.1511,12000.0
2014-02-18 12:05:00,13.06,13.06,13.06,13.06,0.0,12.1511,12.1511,12.1511,12.1511,0.0
2014-02-18 12:10:00,13.05,13.05,13.05,13.05,800.0,12.1418,12.1418,12.1418,12.1418,800.0
2014-02-18 12:15:00,13.04,13.04,13.03,13.03,2400.0,12.1325,12.1325,12.1232,12.1232,2400.0
2014-02-18 12:20:00,13.03,13.05,13.03,13.05,4000.0,12.1232,12.1418,12.1232,12.1418,4000.0
2014-02-18 12:25:00,13.04,13.04,13.04,13.04,32000.0,12.1325,12.1325,12.1325,12.1325,32000.0
2014-02-18 12:30:00,13.06,13.06,13.06,13.06,800.0,12.1511,12.1511,12.1511,12.1511,800.0
2014-02-18 12:35:00,13.06,13.07,13.06,13.07,2400.0,12.1511,12.1604,12.1511,12.1604,2400.0
2014-02-18 12:40:00,13.06,13.07,13.06,13.07,2400.0,12.1511,12.1604,12.1511,12.1604,2400.0
2014-02-18 12:45:00,13.07,13.07,13.07,13.07,18400.0,12.1604,12.1604,12.1604,12.1604,18400.0
2014-02-18 12:50:00,13.07,13.07,13.07,13.07,8000.0,12.1604,12.1604,12.1604,12.1604,8000.0
2014-02-18 12:55:00,13.06,13.06,13.06,13.06,4000.0,12.1511,12.1511,12.1511,12.1511,4000.0
2014-02-18 13:00:00,13.06,13.06,13.06,13.06,0.0,12.1511,12.1511,12.1511,12.1511,0.0
2014-02-18 13:05:00,13.08,13.08,13.07,13.07,1600.0,12.1697,12.1697,12.1604,12.1604,1600.0
2014-02-18 13:10:00,13.06,13.07,13.06,13.07,18400.0,12.1511,12.1604,12.1511,12.1604,18400.0
2014-02-18 13:15:00,13.07,13.07,13.06,13.06,3200.0,12.1604,12.1604,12.1511,12.1511,3200.0
2014-02-18 13:20:00,13.06,13.06,13.06,13.06,0.0,12.1511,12.1511,12.1511,12.1511,0.0
2014-02-18 13:25:00,13.05,13.05,13.05,13.05,8800.0,12.1418,12.1418,12.1418,12.1418,8800.0
2014-02-18 13:30:00,13.04,13.04,13.03,13.03,4000.0,12.1325,12.1325,12.1232,12.1232,4000.0
2014-02-18 13:35:00,13.03,13.03,13.03,13.03,8000.0,12.1232,12.1232,12.1232,12.1232,8000.0
2014-02-18 13:40:00,13.04,13.05,13.04,13.04,7200.0,12.1325,12.1418,12.1325,12.1325,7200.0
2014-02-18 13:45:00,13.02,13.02,13.0,13.01,10400.0,12.1139,12.1139,12.0953,12.1046,10400.0
2014-02-18 13:50:00,13.0,13.01,13.0,13.0,6400.0,12.0953,12.1046,12.0953,12.0953,6400.0
2014-02-18 13:55:00,13.0,13.04,13.0,13.03,25600.0,12.0953,12.1325,12.0953,12.1232,25600.0
2014-02-18 14:00:00,13.03,13.04,13.03,13.04,12800.0,12.1232,12.1325,12.1232,12.1325,12800.0
2014-02-18 14:05:00,13.04,13.04,13.04,13.04,800.0,12.1325,12.1325,12.1325,12.1325,800.0
2014-02-18 14:10:00,13.03,13.03,13.03,13.03,1600.0,12.1232,12.1232,12.1232,12.1232,1600.0
2014-02-18 14:15:00,13.05,13.06,13.05,13.06,1600.0,12.1418,12.1511,12.1418,12.1511,1600.0
2014-02-18 14:20:00,13.05,13.05,13.05,13.05,20800.0,12.1418,12.1418,12.1418,12.1418,20800.0
2014-02-18 14:25:00,13.05,13.06,13.04,13.04,40800.0,12.1418,12.1511,12.1325,12.1325,40800.0
2014-02-18 14:30:00,13.05,13.05,13.05,13.05,10400.0,12.1418,12.1418,12.1418,12.1418,10400.0
2014-02-18 14:35:00,13.05,13.05,13.05,13.05,800.0,12.1418,12.1418,12.1418,12.1418,800.0
2014-02-18 14:40:00,13.05,13.05,13.05,13.05,0.0,12.1418,12.1418,12.1418,12.1418,0.0
2014-02-18 14:45:00,13.06,13.06,13.06,13.06,800.0,12.1511,12.1511,12.1511,12.1511,800.0
2014-02-18 14:50:00,13.06,13.06,13.06,13.06,6400.0,12.1511,12.1511,12.1511,12.1511,6400.0
2014-02-18 14:55:00,13.05,13.05,13.05,13.05,8000.0,12.1418,12.1418,12.1418,12.1418,8000.0
2014-02-18 15:00:00,13.04,13.04,13.03,13.03,13600.0,12.1325,12.1325,12.1232,12.1232,13600.0
2014-02-18 15:05:00,13.03,13.03,13.03,13.03,5600.0,12.1232,12.1232,12.1232,12.1232,5600.0
2014-02-18 15:10:00,13.03,13.05,13.03,13.04,54400.0,12.1232,12.1418,12.1232,12.1325,54400.0
2014-02-18 15:15:00,13.04,13.05,13.04,13.05,5600.0,12.1325,12.1418,12.1325,12.1418,5600.0
2014-02-18 15:20:00,13.05,13.06,13.04,13.04,3200.0,12.1418,12.1511,12.1325,12.1325,3200.0
2014-02-18 15:25:00,13.05,13.06,13.05,13.05,6400.0,12.1418,12.1511,12.1418,12.1418,6400.0
2014-02-18 15:30:00,13.05,13.05,13.05,13.05,13600.0,12.1418,12.1418,12.1418,12.1418,13600.0
2014-02-18 15:35:00,13.05,13.06,13.05,13.05,12000.0,12.1418,12.1511,12.1418,12.1418,12000.0
2014-02-18 15:40:00,13.05,13.05,13.04,13.04,12800.0,12.1418,12.1418,12.1325,12.1325,12800.0
2014-02-18 15:45:00,13.03,13.04,13.03,13.04,10400.0,12.1232,12.1325,12.1232,12.1325,10400.0
2014-02-18 15:50:00,13.04,13.06,13.04,13.04,81600.0,12.1325,12.1511,12.1325,12.1325,81600.0
2014-02-18 15:55:00,13.03,13.03,13.01,13.01,100000.0,12.1232,12.1232,12.1046,12.1046,100000.0
2014-02-19 09:30:00,12.93,12.96,12.9,12.95,112800.0,12.0302,12.0581,12.0022,12.0488,112800.0
2014-02-19 09:35:00,12.94,13.02,12.92,13.02,213600.0,12.0395,12.1139,12.0208,12.1139,213600.0
2014-02-19 09:40:00,13.01,13.01,13.01,13.01,4800.0,12.1046,12.1046,12.1046,12.1046,4800.0
2014-02-19 09:45:00,13.04,13.08,13.04,13.07,177600.0,12.1325,12.1697,12.1325,12.1604,177600.0
2014-02-19 09:50:00,13.08,13.09,13.07,13.09,43200.0,12.1697,12.179,12.1604,12.179,43200.0
2014-02-19 09:55:00,13.09,13.13,13.09,13.13,20000.0,12.179,12.2162,12.179,12.2162,20000.0
2014-02-19 10:00:00,13.13,13.13,13.11,13.11,55200.0,12.2162,12.2162,12.1976,12.1976,55200.0
2014-02-19 10:05:00,13.12,13.14,13.11,13.14,50400.0,12.2069,12.2255,12.1976,12.2255,50400.0
2014-02-19 10:10:00,13.14,13.19,13.14,13.19,48000.0,12.2255,12.2721,12.2255,12.2721,48000.0
2014-02-19 10:15:00,13.19,13.23,13.19,13.23,48000.0,12.2721,12.3093,12.2721,12.3093,48000.0
2014-02-19 10:20:00,13.22,13.22,13.2,13.22,61600.0,12.3,12.3,12.2814,12.3,61600.0
2014-02-19 10:25:00,13.22,13.23,13.22,13.23,35200.0,12.3,12.3093,12.3,12.3093,35200.0
2014-02-19 10:30:00,13.23,13.24,13.23,13.23,17600.0,12.3093,12.3186,12.3093,12.3093,17600.0
2014-02-19 10:35:00,13.24,13.25,13.2,13.2,80800.0,12.3186,12.3279,12.2814,12.2814,80800.0
2014-02-19 10:40:00,13.21,13.21,13.21,13.21,7200.0,12.2907,12.2907,12.2907,12.2907,7200.0
2014-02-19 10:45:00,13.21,13.21,13.19,13.2,18400.0,12.2907,12.2907,12.2721,12.2814,18400.0
2014-02-19 10:50:00,13.19,13.2,13.19,13.2,8800.0,12.2721,12.2814,12.2721,12.2814,8800.0
2014-02-19 10:55:00,13.2,13.2,13.16,13.17,10400.0,12.2814,12.2814,12.2441,12.2534,10400.0
2014-02-19 11:00:00,13.17,13.18,13.16,13.16,16800.0,12.2534,12.2628,12.2441,12.2441,16800.0
2014-02-19 11:05:00,13.17,13.17,13.15,13.16,18400.0,12.2534,12.2534,12.2348,12.2441,18400.0
2014-02-19 11:10:00,13.15,13.15,13.13,13.13,177600.0,12.2348,12.2348,12.2162,12.2162,177600.0
2014-02-19 11:15:00,13.13,13.15,13.13,13.15,20000.0,12.2162,12.2348,12.2162,12.2348,20000.0
2014-02-19 11:20:00,13.15,13.15,13.15,13.15,2400.0,12.2348,12.2348,12.2348,12.2348,2400.0
2014-02-19 11:25:00,13.16,13.16,13.16,13.16,156800.0,12.2441,12.2441,12.2441,12.2441,156800.0
2014-02-19 11:30:00,13.15,13.15,13.15,13.15,5600.0,12.2348,12.2348,12.2348,12.2348,5600.0
2014-02-19 11:35:00,13.14,13.14,13.12,13.12,25600.0,12.2255,12.2255,12.2069,12.2069,25600.0
2014-02-19 11:40:00,13.12,13.15,13.12,13.15,21600.0,12.2069,12.2348,12.2069,12.2348,21600.0
2014-02-19 11:45:00,13.15,13.16,13.14,13.16,20800.0,12.2348,12.2441,12.2255,12.2441,20800.0
2014-02-19 11:50:00,13.15,13.15,13.15,13.15,4000.0,12.2348,12.2348,12.2348,12.2348,4000.0
2014-02-19 11:55:00,13.14,13.14,13.03,13.03,27200.0,12.2255,12.2255,12.1232,12.1232,27200.0
2014-02-19 12:00:00,13.03,13.03,12.98,12.99,76000.0,12.1232,12.1232,12.0767,12.086,76000.0
2014-02-19 12:05:00,13.02,13.03,13.01,13.01,25600.0,12.1139,12.1232,12.1046,12.1046,25600.0
2014-02-19 12:10:00,13.0,13.01,12.99,13.01,48000.0,12.0953,12.1046,12.086,12.1046,48000.0
2014-02-19 12:15:00,12.99,12.99,12.94,12.94,36800.0,12.086,12.086,12.0395,12.0395,36800.0
2014-02-19 12:20:00,12.94,12.94,12.89,12.92,26400.0,12.0395,12.0395,11.9929,12.0208,26400.0
2014-02-19 12:25:00,12.92,12.93,12.91,12.92,65600.0,12.0208,12.0302,12.0115,12.0208,65600.0
2014-02-19 12:30:00,12.92,12.95,12.92,12.93,57600.0,12.0208,12.0488,12.0208,12.0302,57600.0
2014-02-19 12:35:00,12.93,12.95,12.92,12.95,66400.0,12.0302,12.0488,12.0208,12.0488,66400.0
2014-02-19 12:40:00,12.94,12.94,12.93,12.93,7200.0,12.0395,12.0395,12.0302,12.0302,7200.0
2014-02-19 12:45:00,12.93,12.93,12.91,12.92,39200.0,12.0302,12.0302,12.0115,12.0208,39200.0
2014-02-19 12:50:00,12.92,12.92,12.92,12.92,14400.0,12.0208,12.0208,12.0208,12.0208,14400.0
2014-02-19 12:55:00,12.93,12.95,12.93,12.94,6400.0,12.0302,12.0488,12.0302,12.0395,6400.0
2014-02-19 13:00:00,12.94,12.94,12.94,12.94,2400.0,12.0395,12.0395,12.0395,12.0395,2400.0
2014-02-19 13:05:00,12.94,12.97,12.94,12.97,16800.0,12.0395,12.0674,12.0395,12.0674,16800.0
2014-02-19 13:10:00,12.98,13.01,12.98,13.01,16000.0,12.0767,12.1046,12.0767,12.1046,16000.0
2014-02-19 13:15:00,13.01,13.02,13.01,13.01,56800.0,12.1046,12.1139,12.1046,12.1046,56800.0
2014-02-19 13:20:00,13.02,13.02,13.01,13.02,5600.0,12.1139,12.1139,12.1046,12.1139,5600.0
2014-02-19 13:25:00,13.04,13.04,13.02,13.03,23200.0,12.1325,12.1325,12.1139,12.1232,23200.0
2014-02-19 13:30:00,13.03,13.04,13.03,13.04,2400.0,12.1232,12.1325,12.1232,12.1325,2400.0
2014-02-19 13:35:00,13.04,13.04,13.04,13.04,2400.0,12.1325,12.1325,12.1325,12.1325,2400.0
2014-02-19 13:40:00,13.01,13.02,13.01,13.01,14400.0,12.1046,12.1139,12.1046,12.1046,14400.0
2014-02-19 13:45:00,13.01,13.01,13.01,13.01,13600.0,12.1046,12.1046,12.1046,12.1046,13600.0
2014-02-19 13:50:00,13.03,13.03,13.02,13.02,10400.0,12.1232,12.1232,12.1139,12.1139,10400.0
2014-02-19 13:55:00,13.02,13.02,12.99,13.0,20000.0,12.1139,12.1139,12.086,12.0953,20000.0
2014-02-19 14:00:00,12.98,13.05,12.98,12.99,77600.0,12.0767,12.1418,12.0767,12.086,77600.0
2014-02-19 14:05:00,12.99,13.08,12.98,13.06,43200.0,12.086,12.1697,12.0767,12.1511,43200.0
2014-02-19 14:10:00,13.08,13.08,13.06,13.06,2400.0,12.1697,12.1697,12.1511,12.1511,2400.0
2014-02-19 14:15:00,12.99,13.02,12.99,13.02,8000.0,12.086,12.1139,12.086,12.1139,8000.0
2014-02-19 14:20:00,12.97,12.98,12.94,12.98,37600.0,12.0674,12.0767,12.0395,12.0767,37600.0
2014-02-19 14:25:00,12.98,12.99,12.96,12.99,2400.0,12.0767,12.086,12.0581,12.086,2400.0
2014-02-19 14:30:00,13.0,13.0,12.99,12.99,2400.0,12.0953,12.0953,12.086,12.086,2400.0
2014-02-19 14:35:00,12.99,12.99,12.97,12.97,1600.0,12.086,12.086,12.0674,12.0674,1600.0
2014-02-19 14:40:00,12.97,12.97,12.96,12.96,3200.0,12.0674,12.0674,12.0581,12.0581,3200.0
2014-02-19 14:45:00,12.95,12.97,12.95,12.97,12000.0,12.0488,12.0674,12.0488,12.0674,12000.0
2014-02-19 14:50:00,12.97,12.98,12.97,12.98,1600.0,12.0674,12.0767,12.0674,12.0767,1600.0
2014-02-19 14:55:00,12.97,12.97,12.94,12.97,23200.0,12.0674,12.0674,12.0395,12.0674,23200.0
2014-02-19 15:00:00,12.97,12.99,12.96,12.96,4000.0,12.0674,12.086,12.0581,12.0581,4000.0
2014-02-19 15:05:00,12.96,12.96,12.96,12.96,0.0,12.0581,12.0581,12.0581,12.0581,0.0
2014-02-19 15:10:00,12.96,12.96,12.9,12.92,32000.0,12.0581,12.0581,12.0022,12.0208,32000.0
2014-02-19 15:15:00,12.94,12.94,12.88,12.88,24000.0,12.0395,12.0395,11.9836,11.9836,24000.0
2014-02-19 15:20:00,12.88,12.89,12.87,12.88,72800.0,11.9836,11.9929,11.9743,11.9836,72800.0
2014-02-19 15:25:00,12.87,12.88,12.86,12.86,18400.0,11.9743,11.9836,11.965,11.965,18400.0
2014-02-19 15:30:00,12.86,12.86,12.85,12.86,205600.0,11.965,11.965,11.9557,11.965,205600.0
2014-02-19 15:35:00,12.86,12.86,12.85,12.86,59200.0,11.965,11.965,11.9557,11.965,59200.0
2014-02-19 15:40:00,12.87,12.87,12.84,12.84,36000.0,11.9743,11.9743,11.9464,11.9464,36000.0
2014-02-19 15:45:00,12.85,12.85,12.8,12.81,49600.0,11.9557,11.9557,11.9092,11.9185,49600.0
2014-02-19 15:50:00,12.81,12.83,12.78,12.78,94400.0,11.9185,11.9371,11.8906,11.8906,94400.0
2014-02-19 15:55:00,12.78,12.8,12.77,12.79,124000.0,11.8906,11.9092,11.8813,11.8999,124000.0
2014-02-20 09:30:00,12.8,12.88,12.8,12.85,53600.0,11.9092,11.9836,11.9092,11.9557,53600.0
2014-02-20 09:35:00,12.85,12.88,12.81,12.81,264000.0,11.9557,11.9836,11.9185,11.9185,264000.0
2014-02-20 09:40:00,12.82,12.82,12.79,12.82,49600.0,11.9278,11.9278,11.8999,11.9278,49600.0
2014-02-20 09:45:00,12.83,12.83,12.82,12.83,23200.0,11.9371,11.9371,11.9278,11.9371,23200.0
2014-02-20 09:50:00,12.79,12.82,12.79,12.82,59200.0,11.8999,11.9278,11.8999,11.9278,59200.0
2014-02-20 09:55:00,12.77,12.77,12.74,12.77,49600.0,11.8813,11.8813,11.8534,11.8813,49600.0
2014-02-20 10:00:00,12.75,12.79,12.7,12.78,148800.0,11.8627,11.8999,11.8162,11.8906,148800.0
2014-02-20 10:05:00,12.8,12.8,12.74,12.75,32000.0,11.9092,11.9092,11.8534,11.8627,32000.0
2014-02-20 10:10:00,12.75,12.84,12.75,12.83,11200.0,11.8627,11.9464,11.8627,11.9371,11200.0
2014-02-20 10:15:00,12.86,12.89,12.85,12.86,90400.0,11.965,11.9929,11.9557,11.965,90400.0
2014-02-20 10:20:00,12.86,12.86,12.86,12.86,124800.0,11.965,11.965,11.965,11.965,124800.0
2014-02-20 10:25:00,12.85,12.87,12.85,12.87,17600.0,11.9557,11.9743,11.9557,11.9743,17600.0
2014-02-20 10:30:00,12.87,12.94,12.86,12.92,82400.0,11.9743,12.0395,11.965,12.0208,82400.0
2014-02-20 10:35:00,12.94,12.94,12.92,12.92,11200.0,12.0395,12.0395,12.0208,12.0208,11200.0
2014-02-20 10:40:00,12.93,12.95,12.93,12.94,28800.0,12.0302,12.0488,12.0302,12.0395,28800.0
2014-02-20 10:45:00,12.95,12.95,12.93,12.95,10400.0,12.0488,12.0488,12.0302,12.0488,10400.0
2014-02-20 10:50:00,12.94,12.94,12.93,12.93,8000.0,12.0395,12.0395,12.0302,12.0302,8000.0
2014-02-20 10:55:00,12.97,12.98,12.97,12.97,29600.0,12.0674,12.0767,12.0674,12.0674,29600.0
2014-02-20 11:00:00,12.98,12.99,12.98,12.99,4800.0,12.0767,12.086,12.0767,12.086,4800.0
2014-02-20 11:05:00,13.0,13.02,13.0,13.02,18400.0,12.0953,12.1139,12.0953,12.1139,18400.0
2014-02-20 11:10:00,13.01,13.01,12.98,12.98,14400.0,12.1046,12.1046,12.0767,12.0767,14400.0
2014-02-20 11:15:00,12.97,12.98,12.97,12.97,20000.0,12.0674,12.0767,12.0674,12.0674,20000.0
2014-02-20 11:20:00,12.96,12.96,12.96,12.96,17600.0,12.0581,12.0581,12.0581,12.0581,17600.0
2014-02-20 11:25:00,12.96,12.96,12.96,12.96,0.0,12.0581,12.0581,12.0581,12.0581,0.0
2014-02-20 11:30:00,12.94,12.94,12.94,12.94,17600.0,12.0395,12.0395,12.0395,12.0395,17600.0
2014-02-20 11:35:00,12.97,12.97,12.96,12.96,12000.0,12.0674,12.0674,12.0581,12.0581,12000.0
2014-02-20 11:40:00,12.97,12.97,12.97,12.97,1600.0,12.0674,12.0674,12.0674,12.0674,1600.0
2014-02-20 11:45:00,12.98,12.98,12.98,12.98,800.0,12.0767,12.0767,12.0767,12.0767,800.0
2014-02-20 11:50:00,12.98,12.98,12.95,12.95,45600.0,12.0767,12.0767,12.0488,12.0488,45600.0
2014-02-20 11:55:00,12.97,12.97,12.96,12.96,2400.0,12.0674,12.0674,12.0581,12.0581,2400.0
2014-02-20 12:00:00,12.96,12.96,12.96,12.96,0.0,12.0581,12.0581,12.0581,12.0581,0.0
2014-02-20 12:05:00,12.96,12.96,12.96,12.96,2400.0,12.0581,12.0581,12.0581,12.0581,2400.0
2014-02-20 12:10:00,12.97,12.97,12.97,12.97,7200.0,12.0674,12.0674,12.0674,12.0674,7200.0
2014-02-20 12:15:00,12.97,13.01,12.97,13.01,35200.0,12.0674,12.1046,12.0674,12.1046,35200.0
2014-02-20 12:20:00,13.0,13.02,13.0,13.01,38400.0,12.0953,12.1139,12.0953,12.1046,38400.0
2014-02-20 12:25:00,13.0,13.02,13.0,13.02,8800.0,12.0953,12.1139,12.0953,12.1139,8800.0
2014-02-20 12:30:00,13.04,13.04,13.03,13.03,10400.0,12.1325,12.1325,12.1232,12.1232,10400.0
2014-02-20 12:35:00,13.04,13.04,13.03,13.03,12800.0,12.1325,12.1325,12.1232,12.1232,12800.0
2014-02-20 12:40:00,13.05,13.06,13.05,13.06,4800.0,12.1418,12.1511,12.1418,12.1511,4800.0
2014-02-20 12:45:00,13.05,13.05,13.05,13.05,20000.0,12.1418,12.1418,12.1418,12.1418,20000.0
2014-02-20 12:50:00,13.06,13.06,13.05,13.05,9600.0,12.1511,12.1511,12.1418,12.1418,9600.0
2014-02-20 12:55:00,13.04,13.05,13.04,13.04,13600.0,12.1325,12.1418,12.1325,12.1325,13600.0
2014-02-20 13:00:00,13.04,13.07,13.04,13.07,10400.0,12.1325,12.1604,12.1325,12.1604,10400.0
2014-02-20 13:05:00,13.06,13.07,13.06,13.07,8800.0,12.1511,12.1604,12.1511,12.1604,8800.0
2014-02-20 13:10:00,13.07,13.07,13.07,13.07,800.0,12.1604,12.1604,12.1604,12.1604,800.0
2014-02-20 13:15:00,13.07,13.07,13.07,13.07,0.0,12.1604,12.1604,12.1604,12.1604,0.0
2014-02-20 13:20:00,13.06,13.06,13.05,13.05,4000.0,12.1511,12.1511,12.1418,12.1418,4000.0
2014-02-20 13:25:00,13.06,13.06,13.06,13.06,800.0,12.1511,12.1511,12.1511,12.1511,800.0
2014-02-20 13:30:00,13.07,13.08,13.07,13.07,10400.0,12.1604,12.1697,12.1604,12.1604,10400.0
2014-02-20 13:35:00,13.08,13.08,13.08,13.08,2400.0,12.1697,12.1697,12.1697,12.1697,2400.0
2014-02-20 13:40:00,13.08,13.09,13.06,13.06,40000.0,12.1697,12.179,12.1511,12.1511,40000.0
2014-02-20 13:45:00,13.07,13.08,13.07,13.08,11200.0,12.1604,12.1697,12.1604,12.1697,11200.0
2014-02-20 13:50:00,13.08,13.08,13.08,13.08,8800.0,12.1697,12.1697,12.1697,12.1697,8800.0
2014-02-20 13:55:00,13.07,13.07,13.07,13.07,800.0,12.1604,12.1604,12.1604,12.1604,800.0
2014-02-20 14:00:00,13.03,13.04,13.03,13.03,27200.0,12.1232,12.1325,12.1232,12.1232,27200.0
2014-02-20 14:05:00,13.02,13.03,13.02,13.03,4800.0,12.1139,12.1232,12.1139,12.1232,4800.0
2014-02-20 14:10:00,13.03,13.05,13.03,13.05,5600.0,12.1232,12.1418,12.1232,12.1418,5600.0
2014-02-20 14:15:00,13.06,13.09,13.06,13.09,16000.0,12.1511,12.179,12.1511,12.179,16000.0
2014-02-20 14:20:00,13.08,13.08,13.08,13.08,800.0,12.1697,12.1697,12.1697,12.1697,800.0
2014-02-20 14:25:00,13.05,13.05,13.04,13.04,2400.0,12.1418,12.1418,12.1325,12.1325,2400.0
2014-02-20 14:30:00,13.03,13.03,13.03,13.03,800.0,12.1232,12.1232,12.1232,12.1232,800.0
2014-02-20 14:35:00,13.04,13.05,13.04,13.05,18400.0,12.1325,12.1418,12.1325,12.1418,18400.0
2014-02-20 14:40:00,13.06,13.06,13.06,13.06,19200.0,12.1511,12.1511,12.1511,12.1511,19200.0
2014-02-20 14:45:00,13.06,13.07,13.06,13.06,12800.0,12.1511,12.1604,12.1511,12.1511,12800.0
2014-02-20 14:50:00,13.05,13.06,13.05,13.06,7200.0,12.1418,12.1511,12.1418,12.1511,7200.0
2014-02-20 14:55:00,13.06,13.08,13.06,13.08,6400.0,12.1511,12.1697,12.1511,12.1697,6400.0
2014-02-20 15:00:00,13.07,13.09,13.07,13.08,13600.0,12.1604,12.179,12.1604,12.1697,13600.0
2014-02-20 15:05:00,13.08,13.08,13.08,13.08,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2014-02-20 15:10:00,13.07,13.08,13.07,13.07,4800.0,12.1604,12.1697,12.1604,12.1604,4800.0
2014-02-20 15:15:00,13.07,13.07,13.07,13.07,3200.0,12.1604,12.1604,12.1604,12.1604,3200.0
2014-02-20 15:20:00,13.07,13.08,13.07,13.07,17600.0,12.1604,12.1697,12.1604,12.1604,17600.0
2014-02-20 15:25:00,13.04,13.06,13.04,13.05,21600.0,12.1325,12.1511,12.1325,12.1418,21600.0
2014-02-20 15:30:00,13.05,13.06,13.04,13.04,48800.0,12.1418,12.1511,12.1325,12.1325,48800.0
2014-02-20 15:35:00,13.04,13.05,13.03,13.03,35200.0,12.1325,12.1418,12.1232,12.1232,35200.0
2014-02-20 15:40:00,13.02,13.05,13.02,13.05,26400.0,12.1139,12.1418,12.1139,12.1418,26400.0
2014-02-20 15:45:00,13.05,13.08,13.05,13.08,19200.0,12.1418,12.1697,12.1418,12.1697,19200.0
2014-02-20 15:50:00,13.08,13.09,13.05,13.05,30400.0,12.1697,12.179,12.1418,12.1418,30400.0
2014-02-20 15:55:00,13.05,13.05,13.01,13.01,67200.0,12.1418,12.1418,12.1046,12.1046,67200.0
2014-02-21 09:30:00,13.05,13.05,13.01,13.02,35200.0,12.1418,12.1418,12.1046,12.1139,35200.0
2014-02-21 09:35:00,13.02,13.02,12.99,12.99,16000.0,12.1139,12.1139,12.086,12.086,16000.0
2014-02-21 09:40:00,13.01,13.03,13.0,13.03,44000.0,12.1046,12.1232,12.0953,12.1232,44000.0
2014-02-21 09:45:00,13.03,13.09,13.03,13.09,104000.0,12.1232,12.179,12.1232,12.179,104000.0
2014-02-21 09:50:00,13.09,13.14,13.09,13.13,106400.0,12.179,12.2255,12.179,12.2162,106400.0
2014-02-21 09:55:00,13.13,13.13,13.11,13.13,40800.0,12.2162,12.2162,12.1976,12.2162,40800.0
2014-02-21 10:00:00,13.13,13.18,13.12,13.16,64800.0,12.2162,12.2628,12.2069,12.2441,64800.0
2014-02-21 10:05:00,13.16,13.16,13.12,13.12,20000.0,12.2441,12.2441,12.2069,12.2069,20000.0
2014-02-21 10:10:00,13.15,13.15,13.12,13.12,6400.0,12.2348,12.2348,12.2069,12.2069,6400.0
2014-02-21 10:15:00,13.12,13.12,13.11,13.11,13600.0,12.2069,12.2069,12.1976,12.1976,13600.0
2014-02-21 10:20:00,13.09,13.09,13.04,13.04,59200.0,12.179,12.179,12.1325,12.1325,59200.0
2014-02-21 10:25:00,13.06,13.07,13.03,13.04,20000.0,12.1511,12.1604,12.1232,12.1325,20000.0
2014-02-21 10:30:00,13.05,13.09,13.05,13.08,32000.0,12.1418,12.179,12.1418,12.1697,32000.0
2014-02-21 10:35:00,13.08,13.11,13.08,13.11,66400.0,12.1697,12.1976,12.1697,12.1976,66400.0
2014-02-21 10:40:00,13.12,13.14,13.12,13.13,27200.0,12.2069,12.2255,12.2069,12.2162,27200.0
2014-02-21 10:45:00,13.13,13.13,13.12,13.13,20000.0,12.2162,12.2162,12.2069,12.2162,20000.0
2014-02-21 10:50:00,13.13,13.13,13.12,13.12,12000.0,12.2162,12.2162,12.2069,12.2069,12000.0
2014-02-21 10:55:00,13.12,13.13,13.12,13.13,5600.0,12.2069,12.2162,12.2069,12.2162,5600.0
2014-02-21 11:00:00,13.12,13.15,13.12,13.15,24800.0,12.2069,12.2348,12.2069,12.2348,24800.0
2014-02-21 11:05:00,13.15,13.15,13.15,13.15,1600.0,12.2348,12.2348,12.2348,12.2348,1600.0
2014-02-21 11:10:00,13.13,13.13,13.09,13.1,32000.0,12.2162,12.2162,12.179,12.1883,32000.0
2014-02-21 11:15:00,13.1,13.1,13.1,13.1,0.0,12.1883,12.1883,12.1883,12.1883,0.0
2014-02-21 11:20:00,13.11,13.13,13.11,13.13,2400.0,12.1976,12.2162,12.1976,12.2162,2400.0
2014-02-21 11:25:00,13.13,13.13,13.11,13.11,16000.0,12.2162,12.2162,12.1976,12.1976,16000.0
2014-02-21 11:30:00,13.13,13.14,13.12,13.14,27200.0,12.2162,12.2255,12.2069,12.2255,27200.0
2014-02-21 11:35:00,13.15,13.15,13.13,13.13,25600.0,12.2348,12.2348,12.2162,12.2162,25600.0
2014-02-21 11:40:00,13.13,13.13,13.13,13.13,8800.0,12.2162,12.2162,12.2162,12.2162,8800.0
2014-02-21 11:45:00,13.13,13.13,13.12,13.12,24800.0,12.2162,12.2162,12.2069,12.2069,24800.0
2014-02-21 11:50:00,13.13,13.13,13.12,13.12,12000.0,12.2162,12.2162,12.2069,12.2069,12000.0
2014-02-21 11:55:00,13.12,13.12,13.11,13.12,8800.0,12.2069,12.2069,12.1976,12.2069,8800.0
2014-02-21 12:00:00,13.12,13.12,13.12,13.12,0.0,12.2069,12.2069,12.2069,12.2069,0.0
2014-02-21 12:05:00,13.12,13.12,13.12,13.12,0.0,12.2069,12.2069,12.2069,12.2069,0.0
2014-02-21 12:10:00,13.12,13.12,13.11,13.11,2400.0,12.2069,12.2069,12.1976,12.1976,2400.0
2014-02-21 12:15:00,13.09,13.1,13.09,13.1,1600.0,12.179,12.1883,12.179,12.1883,1600.0
2014-02-21 12:20:00,13.11,13.12,13.11,13.11,10400.0,12.1976,12.2069,12.1976,12.1976,10400.0
2014-02-21 12:25:00,13.11,13.11,13.09,13.09,10400.0,12.1976,12.1976,12.179,12.179,10400.0
2014-02-21 12:30:00,13.1,13.1,13.08,13.08,14400.0,12.1883,12.1883,12.1697,12.1697,14400.0
2014-02-21 12:35:00,13.08,13.08,13.08,13.08,8000.0,12.1697,12.1697,12.1697,12.1697,8000.0
2014-02-21 12:40:00,13.08,13.08,13.07,13.07,6400.0,12.1697,12.1697,12.1604,12.1604,6400.0
2014-02-21 12:45:00,13.07,13.07,13.04,13.04,12800.0,12.1604,12.1604,12.1325,12.1325,12800.0
2014-02-21 12:50:00,13.06,13.08,13.06,13.08,25600.0,12.1511,12.1697,12.1511,12.1697,25600.0
2014-02-21 12:55:00,13.08,13.08,13.08,13.08,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2014-02-21 13:00:00,13.08,13.08,13.08,13.08,4000.0,12.1697,12.1697,12.1697,12.1697,4000.0
2014-02-21 13:05:00,13.07,13.09,13.07,13.09,5600.0,12.1604,12.179,12.1604,12.179,5600.0
2014-02-21 13:10:00,13.11,13.11,13.11,13.11,1600.0,12.1976,12.1976,12.1976,12.1976,1600.0
2014-02-21 13:15:00,13.1,13.1,13.09,13.09,4000.0,12.1883,12.1883,12.179,12.179,4000.0
2014-02-21 13:20:00,13.1,13.1,13.09,13.1,3200.0,12.1883,12.1883,12.179,12.1883,3200.0
2014-02-21 13:25:00,13.1,13.1,13.1,13.1,0.0,12.1883,12.1883,12.1883,12.1883,0.0
2014-02-21 13:30:00,13.1,13.1,13.1,13.1,0.0,12.1883,12.1883,12.1883,12.1883,0.0
2014-02-21 13:35:00,13.08,13.08,13.05,13.05,2400.0,12.1697,12.1697,12.1418,12.1418,2400.0
2014-02-21 13:40:00,13.05,13.05,13.05,13.05,4000.0,12.1418,12.1418,12.1418,12.1418,4000.0
2014-02-21 13:45:00,13.04,13.04,13.04,13.04,1600.0,12.1325,12.1325,12.1325,12.1325,1600.0
2014-02-21 13:50:00,13.04,13.04,13.04,13.04,1600.0,12.1325,12.1325,12.1325,12.1325,1600.0
2014-02-21 13:55:00,13.03,13.04,13.03,13.04,30400.0,12.1232,12.1325,12.1232,12.1325,30400.0
2014-02-21 14:00:00,13.05,13.05,13.05,13.05,34400.0,12.1418,12.1418,12.1418,12.1418,34400.0
2014-02-21 14:05:00,13.05,13.06,13.04,13.04,7200.0,12.1418,12.1511,12.1325,12.1325,7200.0
2014-02-21 14:10:00,13.04,13.04,13.0,13.0,37600.0,12.1325,12.1325,12.0953,12.0953,37600.0
2014-02-21 14:15:00,13.0,13.0,12.99,12.99,75200.0,12.0953,12.0953,12.086,12.086,75200.0
2014-02-21 14:20:00,13.0,13.0,12.98,12.99,28800.0,12.0953,12.0953,12.0767,12.086,28800.0
2014-02-21 14:25:00,12.99,13.0,12.98,12.98,40800.0,12.086,12.0953,12.0767,12.0767,40800.0
2014-02-21 14:30:00,12.97,12.97,12.94,12.97,61600.0,12.0674,12.0674,12.0395,12.0674,61600.0
2014-02-21 14:35:00,12.97,12.97,12.96,12.96,9600.0,12.0674,12.0674,12.0581,12.0581,9600.0
2014-02-21 14:40:00,12.96,12.98,12.96,12.98,9600.0,12.0581,12.0767,12.0581,12.0767,9600.0
2014-02-21 14:45:00,12.98,12.98,12.97,12.97,4800.0,12.0767,12.0767,12.0674,12.0674,4800.0
2014-02-21 14:50:00,12.98,12.99,12.98,12.99,1600.0,12.0767,12.086,12.0767,12.086,1600.0
2014-02-21 14:55:00,13.01,13.02,13.01,13.01,28000.0,12.1046,12.1139,12.1046,12.1046,28000.0
2014-02-21 15:00:00,13.0,13.01,13.0,13.0,8000.0,12.0953,12.1046,12.0953,12.0953,8000.0
2014-02-21 15:05:00,13.01,13.02,13.01,13.02,9600.0,12.1046,12.1139,12.1046,12.1139,9600.0
2014-02-21 15:10:00,13.02,13.02,13.02,13.02,8800.0,12.1139,12.1139,12.1139,12.1139,8800.0
2014-02-21 15:15:00,13.03,13.04,13.03,13.04,21600.0,12.1232,12.1325,12.1232,12.1325,21600.0
2014-02-21 15:20:00,13.04,13.05,13.04,13.05,19200.0,12.1325,12.1418,12.1325,12.1418,19200.0
2014-02-21 15:25:00,13.04,13.07,13.04,13.06,35200.0,12.1325,12.1604,12.1325,12.1511,35200.0
2014-02-21 15:30:00,13.06,13.06,13.04,13.04,21600.0,12.1511,12.1511,12.1325,12.1325,21600.0
2014-02-21 15:35:00,13.03,13.03,13.0,13.0,8000.0,12.1232,12.1232,12.0953,12.0953,8000.0
2014-02-21 15:40:00,13.0,13.02,13.0,13.02,6400.0,12.0953,12.1139,12.0953,12.1139,6400.0
2014-02-21 15:45:00,13.0,13.02,12.99,12.99,23200.0,12.0953,12.1139,12.086,12.086,23200.0
2014-02-21 15:50:00,12.98,12.99,12.98,12.99,21600.0,12.0767,12.086,12.0767,12.086,21600.0
2014-02-21 15:55:00,12.97,12.97,12.93,12.96,88800.0,12.0674,12.0674,12.0302,12.0581,88800.0
2014-02-24 09:30:00,13.02,13.1,13.02,13.1,168000.0,12.1139,12.1883,12.1139,12.1883,168000.0
2014-02-24 09:35:00,13.1,13.16,13.1,13.15,222400.0,12.1883,12.2441,12.1883,12.2348,222400.0
2014-02-24 09:40:00,13.16,13.17,13.12,13.14,337600.0,12.2441,12.2534,12.2069,12.2255,337600.0
2014-02-24 09:45:00,13.15,13.22,13.15,13.21,87200.0,12.2348,12.3,12.2348,12.2907,87200.0
2014-02-24 09:50:00,13.21,13.29,13.21,13.28,319200.0,12.2907,12.3651,12.2907,12.3558,319200.0
2014-02-24 09:55:00,13.28,13.3,13.27,13.27,84800.0,12.3558,12.3744,12.3465,12.3465,84800.0
2014-02-24 10:00:00,13.28,13.29,13.23,13.23,130400.0,12.3558,12.3651,12.3093,12.3093,130400.0
2014-02-24 10:05:00,13.23,13.25,13.23,13.24,43200.0,12.3093,12.3279,12.3093,12.3186,43200.0
2014-02-24 10:10:00,13.25,13.27,13.24,13.27,32800.0,12.3279,12.3465,12.3186,12.3465,32800.0
2014-02-24 10:15:00,13.26,13.28,13.25,13.25,43200.0,12.3372,12.3558,12.3279,12.3279,43200.0
2014-02-24 10:20:00,13.24,13.26,13.24,13.26,28800.0,12.3186,12.3372,12.3186,12.3372,28800.0
2014-02-24 10:25:00,13.27,13.28,13.26,13.26,64800.0,12.3465,12.3558,12.3372,12.3372,64800.0
2014-02-24 10:30:00,13.27,13.29,13.26,13.29,17600.0,12.3465,12.3651,12.3372,12.3651,17600.0
2014-02-24 10:35:00,13.27,13.33,13.27,13.31,244000.0,12.3465,12.4023,12.3465,12.3837,244000.0
2014-02-24 10:40:00,13.32,13.32,13.31,13.31,19200.0,12.393,12.393,12.3837,12.3837,19200.0
2014-02-24 10:45:00,13.33,13.33,13.31,13.32,28800.0,12.4023,12.4023,12.3837,12.393,28800.0
2014-02-24 10:50:00,13.33,13.33,13.31,13.31,16000.0,12.4023,12.4023,12.3837,12.3837,16000.0
2014-02-24 10:55:00,13.31,13.32,13.3,13.31,52800.0,12.3837,12.393,12.3744,12.3837,52800.0
2014-02-24 11:00:00,13.3,13.3,13.27,13.28,49600.0,12.3744,12.3744,12.3465,12.3558,49600.0
2014-02-24 11:05:00,13.28,13.29,13.28,13.29,13600.0,12.3558,12.3651,12.3558,12.3651,13600.0
2014-02-24 11:10:00,13.29,13.31,13.29,13.31,15200.0,12.3651,12.3837,12.3651,12.3837,15200.0
2014-02-24 11:15:00,13.3,13.31,13.3,13.3,12800.0,12.3744,12.3837,12.3744,12.3744,12800.0
2014-02-24 11:20:00,13.3,13.3,13.29,13.29,17600.0,12.3744,12.3744,12.3651,12.3651,17600.0
2014-02-24 11:25:00,13.3,13.32,13.3,13.32,26400.0,12.3744,12.393,12.3744,12.393,26400.0
2014-02-24 11:30:00,13.33,13.35,13.32,13.35,42400.0,12.4023,12.4209,12.393,12.4209,42400.0
2014-02-24 11:35:00,13.35,13.39,13.34,13.38,136000.0,12.4209,12.4581,12.4116,12.4488,136000.0
2014-02-24 11:40:00,13.38,13.4,13.38,13.39,16800.0,12.4488,12.4674,12.4488,12.4581,16800.0
2014-02-24 11:45:00,13.39,13.4,13.38,13.4,35200.0,12.4581,12.4674,12.4488,12.4674,35200.0
2014-02-24 11:50:00,13.39,13.41,13.39,13.41,39200.0,12.4581,12.4767,12.4581,12.4767,39200.0
2014-02-24 11:55:00,13.41,13.41,13.4,13.4,27200.0,12.4767,12.4767,12.4674,12.4674,27200.0
2014-02-24 12:00:00,13.41,13.43,13.41,13.42,13600.0,12.4767,12.4954,12.4767,12.486,13600.0
2014-02-24 12:05:00,13.43,13.43,13.42,13.42,43200.0,12.4954,12.4954,12.486,12.486,43200.0
2014-02-24 12:10:00,13.41,13.41,13.4,13.41,44800.0,12.4767,12.4767,12.4674,12.4767,44800.0
2014-02-24 12:15:00,13.41,13.43,13.41,13.42,20800.0,12.4767,12.4954,12.4767,12.486,20800.0
2014-02-24 12:20:00,13.42,13.43,13.41,13.42,46400.0,12.486,12.4954,12.4767,12.486,46400.0
2014-02-24 12:25:00,13.41,13.41,13.41,13.41,35200.0,12.4767,12.4767,12.4767,12.4767,35200.0
2014-02-24 12:30:00,13.41,13.41,13.39,13.4,20800.0,12.4767,12.4767,12.4581,12.4674,20800.0
2014-02-24 12:35:00,13.4,13.41,13.4,13.41,8800.0,12.4674,12.4767,12.4674,12.4767,8800.0
2014-02-24 12:40:00,13.39,13.4,13.39,13.4,17600.0,12.4581,12.4674,12.4581,12.4674,17600.0
2014-02-24 12:45:00,13.4,13.4,13.4,13.4,2400.0,12.4674,12.4674,12.4674,12.4674,2400.0
2014-02-24 12:50:00,13.4,13.4,13.4,13.4,3200.0,12.4674,12.4674,12.4674,12.4674,3200.0
2014-02-24 12:55:00,13.4,13.4,13.4,13.4,4800.0,12.4674,12.4674,12.4674,12.4674,4800.0
2014-02-24 13:00:00,13.4,13.4,13.4,13.4,12000.0,12.4674,12.4674,12.4674,12.4674,12000.0
2014-02-24 13:05:00,13.41,13.41,13.4,13.4,18400.0,12.4767,12.4767,12.4674,12.4674,18400.0
2014-02-24 13:10:00,13.4,13.4,13.39,13.39,8000.0,12.4674,12.4674,12.4581,12.4581,8000.0
2014-02-24 13:15:00,13.39,13.4,13.39,13.39,7200.0,12.4581,12.4674,12.4581,12.4581,7200.0
2014-02-24 13:20:00,13.4,13.4,13.4,13.4,1600.0,12.4674,12.4674,12.4674,12.4674,1600.0
2014-02-24 13:25:00,13.4,13.4,13.4,13.4,4000.0,12.4674,12.4674,12.4674,12.4674,4000.0
2014-02-24 13:30:00,13.39,13.4,13.39,13.4,7200.0,12.4581,12.4674,12.4581,12.4674,7200.0
2014-02-24 13:35:00,13.4,13.4,13.38,13.38,13600.0,12.4674,12.4674,12.4488,12.4488,13600.0
2014-02-24 13:40:00,13.38,13.38,13.37,13.37,18400.0,12.4488,12.4488,12.4395,12.4395,18400.0
2014-02-24 13:45:00,13.37,13.37,13.36,13.37,16000.0,12.4395,12.4395,12.4302,12.4395,16000.0
2014-02-24 13:50:00,13.37,13.37,13.37,13.37,6400.0,12.4395,12.4395,12.4395,12.4395,6400.0
2014-02-24 13:55:00,13.37,13.37,13.36,13.37,9600.0,12.4395,12.4395,12.4302,12.4395,9600.0
2014-02-24 14:00:00,13.36,13.4,13.36,13.39,22400.0,12.4302,12.4674,12.4302,12.4581,22400.0
2014-02-24 14:05:00,13.39,13.39,13.38,13.39,16800.0,12.4581,12.4581,12.4488,12.4581,16800.0
2014-02-24 14:10:00,13.38,13.38,13.38,13.38,5600.0,12.4488,12.4488,12.4488,12.4488,5600.0
2014-02-24 14:15:00,13.38,13.38,13.38,13.38,3200.0,12.4488,12.4488,12.4488,12.4488,3200.0
2014-02-24 14:20:00,13.38,13.38,13.38,13.38,4000.0,12.4488,12.4488,12.4488,12.4488,4000.0
2014-02-24 14:25:00,13.38,13.38,13.37,13.37,16800.0,12.4488,12.4488,12.4395,12.4395,16800.0
2014-02-24 14:30:00,13.38,13.38,13.37,13.37,11200.0,12.4488,12.4488,12.4395,12.4395,11200.0
2014-02-24 14:35:00,13.36,13.38,13.36,13.38,8000.0,12.4302,12.4488,12.4302,12.4488,8000.0
2014-02-24 14:40:00,13.38,13.39,13.38,13.38,5600.0,12.4488,12.4581,12.4488,12.4488,5600.0
2014-02-24 14:45:00,13.38,13.38,13.38,13.38,3200.0,12.4488,12.4488,12.4488,12.4488,3200.0
2014-02-24 14:50:00,13.38,13.38,13.38,13.38,16800.0,12.4488,12.4488,12.4488,12.4488,16800.0
2014-02-24 14:55:00,13.38,13.38,13.36,13.36,9600.0,12.4488,12.4488,12.4302,12.4302,9600.0
2014-02-24 15:00:00,13.35,13.35,13.32,13.33,32800.0,12.4209,12.4209,12.393,12.4023,32800.0
2014-02-24 15:05:00,13.33,13.33,13.32,13.32,22400.0,12.4023,12.4023,12.393,12.393,22400.0
2014-02-24 15:10:00,13.32,13.33,13.3,13.31,49600.0,12.393,12.4023,12.3744,12.3837,49600.0
2014-02-24 15:15:00,13.31,13.32,13.29,13.32,60000.0,12.3837,12.393,12.3651,12.393,60000.0
2014-02-24 15:20:00,13.33,13.33,13.32,13.32,12000.0,12.4023,12.4023,12.393,12.393,12000.0
2014-02-24 15:25:00,13.33,13.33,13.26,13.26,32800.0,12.4023,12.4023,12.3372,12.3372,32800.0
2014-02-24 15:30:00,13.26,13.3,13.26,13.29,51200.0,12.3372,12.3744,12.3372,12.3651,51200.0
2014-02-24 15:35:00,13.3,13.31,13.3,13.3,12800.0,12.3744,12.3837,12.3744,12.3744,12800.0
2014-02-24 15:40:00,13.3,13.3,13.27,13.28,38400.0,12.3744,12.3744,12.3465,12.3558,38400.0
2014-02-24 15:45:00,13.29,13.31,13.29,13.3,24800.0,12.3651,12.3837,12.3651,12.3744,24800.0
2014-02-24 15:50:00,13.29,13.29,13.26,13.27,47200.0,12.3651,12.3651,12.3372,12.3465,47200.0
2014-02-24 15:55:00,13.28,13.28,13.2,13.21,423200.0,12.3558,12.3558,12.2814,12.2907,423200.0
2014-02-25 09:30:00,13.19,13.27,13.19,13.25,78400.0,12.2721,12.3465,12.2721,12.3279,78400.0
2014-02-25 09:35:00,13.23,13.23,13.13,13.17,175200.0,12.3093,12.3093,12.2162,12.2534,175200.0
2014-02-25 09:40:00,13.16,13.16,13.1,13.11,42400.0,12.2441,12.2441,12.1883,12.1976,42400.0
2014-02-25 09:45:00,13.12,13.15,13.12,13.13,25600.0,12.2069,12.2348,12.2069,12.2162,25600.0
2014-02-25 09:50:00,13.13,13.13,13.09,13.09,152800.0,12.2162,12.2162,12.179,12.179,152800.0
2014-02-25 09:55:00,13.09,13.1,13.05,13.09,47200.0,12.179,12.1883,12.1418,12.179,47200.0
2014-02-25 10:00:00,13.1,13.11,13.05,13.06,50400.0,12.1883,12.1976,12.1418,12.1511,50400.0
2014-02-25 10:05:00,13.07,13.13,13.06,13.12,44800.0,12.1604,12.2162,12.1511,12.2069,44800.0
2014-02-25 10:10:00,13.13,13.16,13.13,13.14,27200.0,12.2162,12.2441,12.2162,12.2255,27200.0
2014-02-25 10:15:00,13.14,13.2,13.13,13.2,33600.0,12.2255,12.2814,12.2162,12.2814,33600.0
2014-02-25 10:20:00,13.2,13.23,13.19,13.21,40000.0,12.2814,12.3093,12.2721,12.2907,40000.0
2014-02-25 10:25:00,13.22,13.22,13.14,13.15,109600.0,12.3,12.3,12.2255,12.2348,109600.0
2014-02-25 10:30:00,13.12,13.14,13.12,13.14,16800.0,12.2069,12.2255,12.2069,12.2255,16800.0
2014-02-25 10:35:00,13.15,13.19,13.15,13.19,15200.0,12.2348,12.2721,12.2348,12.2721,15200.0
2014-02-25 10:40:00,13.19,13.19,13.17,13.19,23200.0,12.2721,12.2721,12.2534,12.2721,23200.0
2014-02-25 10:45:00,13.2,13.2,13.19,13.19,12000.0,12.2814,12.2814,12.2721,12.2721,12000.0
2014-02-25 10:50:00,13.19,13.2,13.19,13.2,7200.0,12.2721,12.2814,12.2721,12.2814,7200.0
2014-02-25 10:55:00,13.2,13.22,13.2,13.21,20000.0,12.2814,12.3,12.2814,12.2907,20000.0
2014-02-25 11:00:00,13.2,13.21,13.2,13.2,13600.0,12.2814,12.2907,12.2814,12.2814,13600.0
2014-02-25 11:05:00,13.19,13.19,13.18,13.19,9600.0,12.2721,12.2721,12.2628,12.2721,9600.0
2014-02-25 11:10:00,13.21,13.25,13.21,13.25,32800.0,12.2907,12.3279,12.2907,12.3279,32800.0
2014-02-25 11:15:00,13.26,13.28,13.26,13.28,19200.0,12.3372,12.3558,12.3372,12.3558,19200.0
2014-02-25 11:20:00,13.29,13.29,13.28,13.29,28800.0,12.3651,12.3651,12.3558,12.3651,28800.0
2014-02-25 11:25:00,13.28,13.3,13.27,13.3,36000.0,12.3558,12.3744,12.3465,12.3744,36000.0
2014-02-25 11:30:00,13.31,13.32,13.3,13.3,13600.0,12.3837,12.393,12.3744,12.3744,13600.0
2014-02-25 11:35:00,13.31,13.31,13.29,13.29,40000.0,12.3837,12.3837,12.3651,12.3651,40000.0
2014-02-25 11:40:00,13.3,13.3,13.3,13.3,8000.0,12.3744,12.3744,12.3744,12.3744,8000.0
2014-02-25 11:45:00,13.28,13.29,13.28,13.29,20000.0,12.3558,12.3651,12.3558,12.3651,20000.0
2014-02-25 11:50:00,13.29,13.29,13.23,13.23,19200.0,12.3651,12.3651,12.3093,12.3093,19200.0
2014-02-25 11:55:00,13.24,13.24,13.21,13.21,65600.0,12.3186,12.3186,12.2907,12.2907,65600.0
2014-02-25 12:00:00,13.22,13.22,13.22,13.22,4800.0,12.3,12.3,12.3,12.3,4800.0
2014-02-25 12:05:00,13.2,13.21,13.2,13.21,8000.0,12.2814,12.2907,12.2814,12.2907,8000.0
2014-02-25 12:10:00,13.22,13.25,13.22,13.24,16800.0,12.3,12.3279,12.3,12.3186,16800.0
2014-02-25 12:15:00,13.24,13.25,13.23,13.23,11200.0,12.3186,12.3279,12.3093,12.3093,11200.0
2014-02-25 12:20:00,13.22,13.22,13.21,13.21,2400.0,12.3,12.3,12.2907,12.2907,2400.0
2014-02-25 12:25:00,13.23,13.23,13.22,13.23,6400.0,12.3093,12.3093,12.3,12.3093,6400.0
2014-02-25 12:30:00,13.22,13.25,13.22,13.24,11200.0,12.3,12.3279,12.3,12.3186,11200.0
2014-02-25 12:35:00,13.24,13.25,13.24,13.25,5600.0,12.3186,12.3279,12.3186,12.3279,5600.0
2014-02-25 12:40:00,13.24,13.24,13.22,13.22,10400.0,12.3186,12.3186,12.3,12.3,10400.0
2014-02-25 12:45:00,13.23,13.24,13.23,13.24,6400.0,12.3093,12.3186,12.3093,12.3186,6400.0
2014-02-25 12:50:00,13.25,13.25,13.25,13.25,800.0,12.3279,12.3279,12.3279,12.3279,800.0
2014-02-25 12:55:00,13.26,13.26,13.25,13.25,84000.0,12.3372,12.3372,12.3279,12.3279,84000.0
2014-02-25 13:00:00,13.25,13.26,13.24,13.25,18400.0,12.3279,12.3372,12.3186,12.3279,18400.0
2014-02-25 13:05:00,13.25,13.29,13.25,13.29,13600.0,12.3279,12.3651,12.3279,12.3651,13600.0
2014-02-25 13:10:00,13.28,13.29,13.28,13.28,13600.0,12.3558,12.3651,12.3558,12.3558,13600.0
2014-02-25 13:15:00,13.29,13.29,13.27,13.27,21600.0,12.3651,12.3651,12.3465,12.3465,21600.0
2014-02-25 13:20:00,13.27,13.27,13.26,13.27,4800.0,12.3465,12.3465,12.3372,12.3465,4800.0
2014-02-25 13:25:00,13.28,13.29,13.28,13.29,3200.0,12.3558,12.3651,12.3558,12.3651,3200.0
2014-02-25 13:30:00,13.29,13.3,13.29,13.3,8800.0,12.3651,12.3744,12.3651,12.3744,8800.0
2014-02-25 13:35:00,13.3,13.3,13.27,13.27,7200.0,12.3744,12.3744,12.3465,12.3465,7200.0
2014-02-25 13:40:00,13.26,13.27,13.25,13.25,16000.0,12.3372,12.3465,12.3279,12.3279,16000.0
2014-02-25 13:45:00,13.25,13.26,13.24,13.24,9600.0,12.3279,12.3372,12.3186,12.3186,9600.0
2014-02-25 13:50:00,13.23,13.23,13.23,13.23,1600.0,12.3093,12.3093,12.3093,12.3093,1600.0
2014-02-25 13:55:00,13.24,13.25,13.24,13.24,15200.0,12.3186,12.3279,12.3186,12.3186,15200.0
2014-02-25 14:00:00,13.25,13.25,13.21,13.21,20800.0,12.3279,12.3279,12.2907,12.2907,20800.0
2014-02-25 14:05:00,13.19,13.2,13.17,13.2,12000.0,12.2721,12.2814,12.2534,12.2814,12000.0
2014-02-25 14:10:00,13.2,13.2,13.17,13.2,9600.0,12.2814,12.2814,12.2534,12.2814,9600.0
2014-02-25 14:15:00,13.2,13.2,13.18,13.19,17600.0,12.2814,12.2814,12.2628,12.2721,17600.0
2014-02-25 14:20:00,13.19,13.2,13.18,13.18,11200.0,12.2721,12.2814,12.2628,12.2628,11200.0
2014-02-25 14:25:00,13.17,13.2,13.16,13.2,79200.0,12.2534,12.2814,12.2441,12.2814,79200.0
2014-02-25 14:30:00,13.19,13.19,13.19,13.19,800.0,12.2721,12.2721,12.2721,12.2721,800.0
2014-02-25 14:35:00,13.2,13.2,13.19,13.19,4800.0,12.2814,12.2814,12.2721,12.2721,4800.0
2014-02-25 14:40:00,13.17,13.19,13.17,13.19,5600.0,12.2534,12.2721,12.2534,12.2721,5600.0
2014-02-25 14:45:00,13.19,13.19,13.18,13.18,6400.0,12.2721,12.2721,12.2628,12.2628,6400.0
2014-02-25 14:50:00,13.18,13.18,13.15,13.16,16000.0,12.2628,12.2628,12.2348,12.2441,16000.0
2014-02-25 14:55:00,13.17,13.18,13.17,13.17,4000.0,12.2534,12.2628,12.2534,12.2534,4000.0
2014-02-25 15:00:00,13.15,13.17,13.15,13.16,7200.0,12.2348,12.2534,12.2348,12.2441,7200.0
2014-02-25 15:05:00,13.15,13.17,13.15,13.17,2400.0,12.2348,12.2534,12.2348,12.2534,2400.0
2014-02-25 15:10:00,13.14,13.15,13.11,13.12,36800.0,12.2255,12.2348,12.1976,12.2069,36800.0
2014-02-25 15:15:00,13.11,13.12,13.09,13.12,46400.0,12.1976,12.2069,12.179,12.2069,46400.0
2014-02-25 15:20:00,13.1,13.12,13.1,13.12,16800.0,12.1883,12.2069,12.1883,12.2069,16800.0
2014-02-25 15:25:00,13.12,13.12,13.09,13.1,8000.0,12.2069,12.2069,12.179,12.1883,8000.0
2014-02-25 15:30:00,13.12,13.12,13.11,13.12,8000.0,12.2069,12.2069,12.1976,12.2069,8000.0
2014-02-25 15:35:00,13.12,13.15,13.11,13.15,20000.0,12.2069,12.2348,12.1976,12.2348,20000.0
2014-02-25 15:40:00,13.15,13.15,13.13,13.14,17600.0,12.2348,12.2348,12.2162,12.2255,17600.0
2014-02-25 15:45:00,13.13,13.13,13.1,13.12,68000.0,12.2162,12.2162,12.1883,12.2069,68000.0
2014-02-25 15:50:00,13.13,13.13,13.11,13.11,97600.0,12.2162,12.2162,12.1976,12.1976,97600.0
2014-02-25 15:55:00,13.11,13.15,13.11,13.15,79200.0,12.1976,12.2348,12.1976,12.2348,79200.0
2014-02-26 09:30:00,13.19,13.25,13.19,13.2,79200.0,12.2721,12.3279,12.2721,12.2814,79200.0
2014-02-26 09:35:00,13.21,13.23,13.19,13.21,93600.0,12.2907,12.3093,12.2721,12.2907,93600.0
2014-02-26 09:40:00,13.24,13.24,13.18,13.18,23200.0,12.3186,12.3186,12.2628,12.2628,23200.0
2014-02-26 09:45:00,13.17,13.18,13.15,13.18,14400.0,12.2534,12.2628,12.2348,12.2628,14400.0
2014-02-26 09:50:00,13.16,13.16,13.1,13.1,11200.0,12.2441,12.2441,12.1883,12.1883,11200.0
2014-02-26 09:55:00,13.11,13.11,13.1,13.11,33600.0,12.1976,12.1976,12.1883,12.1976,33600.0
2014-02-26 10:00:00,13.13,13.19,13.13,13.18,173600.0,12.2162,12.2721,12.2162,12.2628,173600.0
2014-02-26 10:05:00,13.19,13.22,13.15,13.16,129600.0,12.2721,12.3,12.2348,12.2441,129600.0
2014-02-26 10:10:00,13.18,13.22,13.18,13.21,25600.0,12.2628,12.3,12.2628,12.2907,25600.0
2014-02-26 10:15:00,13.2,13.22,13.2,13.21,24800.0,12.2814,12.3,12.2814,12.2907,24800.0
2014-02-26 10:20:00,13.22,13.25,13.22,13.25,10400.0,12.3,12.3279,12.3,12.3279,10400.0
2014-02-26 10:25:00,13.26,13.29,13.26,13.28,18400.0,12.3372,12.3651,12.3372,12.3558,18400.0
2014-02-26 10:30:00,13.3,13.3,13.3,13.3,8000.0,12.3744,12.3744,12.3744,12.3744,8000.0
2014-02-26 10:35:00,13.31,13.32,13.31,13.31,6400.0,12.3837,12.393,12.3837,12.3837,6400.0
2014-02-26 10:40:00,13.31,13.31,13.29,13.29,4800.0,12.3837,12.3837,12.3651,12.3651,4800.0
2014-02-26 10:45:00,13.28,13.28,13.26,13.26,13600.0,12.3558,12.3558,12.3372,12.3372,13600.0
2014-02-26 10:50:00,13.27,13.28,13.27,13.28,2400.0,12.3465,12.3558,12.3465,12.3558,2400.0
2014-02-26 10:55:00,13.26,13.26,13.24,13.24,16800.0,12.3372,12.3372,12.3186,12.3186,16800.0
2014-02-26 11:00:00,13.25,13.25,13.23,13.23,11200.0,12.3279,12.3279,12.3093,12.3093,11200.0
2014-02-26 11:05:00,13.21,13.22,13.21,13.22,16800.0,12.2907,12.3,12.2907,12.3,16800.0
2014-02-26 11:10:00,13.22,13.25,13.22,13.25,12800.0,12.3,12.3279,12.3,12.3279,12800.0
2014-02-26 11:15:00,13.25,13.29,13.25,13.29,7200.0,12.3279,12.3651,12.3279,12.3651,7200.0
2014-02-26 11:20:00,13.29,13.29,13.29,13.29,2400.0,12.3651,12.3651,12.3651,12.3651,2400.0
2014-02-26 11:25:00,13.3,13.3,13.3,13.3,2400.0,12.3744,12.3744,12.3744,12.3744,2400.0
2014-02-26 11:30:00,13.31,13.31,13.25,13.25,7200.0,12.3837,12.3837,12.3279,12.3279,7200.0
2014-02-26 11:35:00,13.26,13.26,13.26,13.26,1600.0,12.3372,12.3372,12.3372,12.3372,1600.0
2014-02-26 11:40:00,13.28,13.28,13.28,13.28,1600.0,12.3558,12.3558,12.3558,12.3558,1600.0
2014-02-26 11:45:00,13.25,13.25,13.22,13.22,16800.0,12.3279,12.3279,12.3,12.3,16800.0
2014-02-26 11:50:00,13.23,13.24,13.23,13.23,7200.0,12.3093,12.3186,12.3093,12.3093,7200.0
2014-02-26 11:55:00,13.24,13.24,13.24,13.24,2400.0,12.3186,12.3186,12.3186,12.3186,2400.0
2014-02-26 12:00:00,13.25,13.25,13.25,13.25,2400.0,12.3279,12.3279,12.3279,12.3279,2400.0
2014-02-26 12:05:00,13.25,13.25,13.25,13.25,0.0,12.3279,12.3279,12.3279,12.3279,0.0
2014-02-26 12:10:00,13.24,13.27,13.24,13.27,4000.0,12.3186,12.3465,12.3186,12.3465,4000.0
2014-02-26 12:15:00,13.26,13.26,13.25,13.26,4000.0,12.3372,12.3372,12.3279,12.3372,4000.0
2014-02-26 12:20:00,13.26,13.26,13.26,13.26,800.0,12.3372,12.3372,12.3372,12.3372,800.0
2014-02-26 12:25:00,13.26,13.26,13.26,13.26,1600.0,12.3372,12.3372,12.3372,12.3372,1600.0
2014-02-26 12:30:00,13.27,13.29,13.27,13.29,1600.0,12.3465,12.3651,12.3465,12.3651,1600.0
2014-02-26 12:35:00,13.29,13.29,13.29,13.29,4000.0,12.3651,12.3651,12.3651,12.3651,4000.0
2014-02-26 12:40:00,13.28,13.28,13.28,13.28,800.0,12.3558,12.3558,12.3558,12.3558,800.0
2014-02-26 12:45:00,13.28,13.28,13.28,13.28,5600.0,12.3558,12.3558,12.3558,12.3558,5600.0
2014-02-26 12:50:00,13.28,13.28,13.27,13.27,33600.0,12.3558,12.3558,12.3465,12.3465,33600.0
2014-02-26 12:55:00,13.28,13.28,13.28,13.28,800.0,12.3558,12.3558,12.3558,12.3558,800.0
2014-02-26 13:00:00,13.28,13.28,13.22,13.22,44000.0,12.3558,12.3558,12.3,12.3,44000.0
2014-02-26 13:05:00,13.23,13.24,13.23,13.24,3200.0,12.3093,12.3186,12.3093,12.3186,3200.0
2014-02-26 13:10:00,13.24,13.25,13.24,13.25,6400.0,12.3186,12.3279,12.3186,12.3279,6400.0
2014-02-26 13:15:00,13.26,13.26,13.24,13.24,3200.0,12.3372,12.3372,12.3186,12.3186,3200.0
2014-02-26 13:20:00,13.26,13.26,13.25,13.25,4000.0,12.3372,12.3372,12.3279,12.3279,4000.0
2014-02-26 13:25:00,13.24,13.24,13.24,13.24,3200.0,12.3186,12.3186,12.3186,12.3186,3200.0
2014-02-26 13:30:00,13.27,13.27,13.26,13.26,14400.0,12.3465,12.3465,12.3372,12.3372,14400.0
2014-02-26 13:35:00,13.26,13.26,13.25,13.25,6400.0,12.3372,12.3372,12.3279,12.3279,6400.0
2014-02-26 13:40:00,13.26,13.28,13.26,13.28,11200.0,12.3372,12.3558,12.3372,12.3558,11200.0
2014-02-26 13:45:00,13.29,13.29,13.28,13.29,14400.0,12.3651,12.3651,12.3558,12.3651,14400.0
2014-02-26 13:50:00,13.28,13.28,13.27,13.27,1600.0,12.3558,12.3558,12.3465,12.3465,1600.0
2014-02-26 13:55:00,13.27,13.27,13.26,13.26,4800.0,12.3465,12.3465,12.3372,12.3372,4800.0
2014-02-26 14:00:00,13.24,13.24,13.24,13.24,8800.0,12.3186,12.3186,12.3186,12.3186,8800.0
2014-02-26 14:05:00,13.23,13.23,13.19,13.19,5600.0,12.3093,12.3093,12.2721,12.2721,5600.0
2014-02-26 14:10:00,13.18,13.19,13.17,13.17,8800.0,12.2628,12.2721,12.2534,12.2534,8800.0
2014-02-26 14:15:00,13.17,13.17,13.15,13.17,68000.0,12.2534,12.2534,12.2348,12.2534,68000.0
2014-02-26 14:20:00,13.16,13.16,13.16,13.16,4000.0,12.2441,12.2441,12.2441,12.2441,4000.0
2014-02-26 14:25:00,13.16,13.16,13.11,13.11,68800.0,12.2441,12.2441,12.1976,12.1976,68800.0
2014-02-26 14:30:00,13.1,13.13,13.09,13.12,30400.0,12.1883,12.2162,12.179,12.2069,30400.0
2014-02-26 14:35:00,13.11,13.13,13.11,13.13,6400.0,12.1976,12.2162,12.1976,12.2162,6400.0
2014-02-26 14:40:00,13.15,13.15,13.15,13.15,3200.0,12.2348,12.2348,12.2348,12.2348,3200.0
2014-02-26 14:45:00,13.15,13.16,13.13,13.14,88000.0,12.2348,12.2441,12.2162,12.2255,88000.0
2014-02-26 14:50:00,13.14,13.15,13.14,13.15,1600.0,12.2255,12.2348,12.2255,12.2348,1600.0
2014-02-26 14:55:00,13.15,13.17,13.15,13.17,3200.0,12.2348,12.2534,12.2348,12.2534,3200.0
2014-02-26 15:00:00,13.17,13.18,13.15,13.15,9600.0,12.2534,12.2628,12.2348,12.2348,9600.0
2014-02-26 15:05:00,13.16,13.18,13.14,13.14,4800.0,12.2441,12.2628,12.2255,12.2255,4800.0
2014-02-26 15:10:00,13.13,13.13,13.11,13.12,13600.0,12.2162,12.2162,12.1976,12.2069,13600.0
2014-02-26 15:15:00,13.14,13.17,13.14,13.16,8800.0,12.2255,12.2534,12.2255,12.2441,8800.0
2014-02-26 15:20:00,13.15,13.15,13.15,13.15,1600.0,12.2348,12.2348,12.2348,12.2348,1600.0
2014-02-26 15:25:00,13.16,13.16,13.14,13.14,8000.0,12.2441,12.2441,12.2255,12.2255,8000.0
2014-02-26 15:30:00,13.16,13.2,13.16,13.19,28000.0,12.2441,12.2814,12.2441,12.2721,28000.0
2014-02-26 15:35:00,13.19,13.19,13.18,13.19,21600.0,12.2721,12.2721,12.2628,12.2721,21600.0
2014-02-26 15:40:00,13.19,13.21,13.19,13.21,20800.0,12.2721,12.2907,12.2721,12.2907,20800.0
2014-02-26 15:45:00,13.19,13.19,13.16,13.17,24800.0,12.2721,12.2721,12.2441,12.2534,24800.0
2014-02-26 15:50:00,13.16,13.21,13.16,13.2,22400.0,12.2441,12.2907,12.2441,12.2814,22400.0
2014-02-26 15:55:00,13.19,13.21,13.18,13.19,39200.0,12.2721,12.2907,12.2628,12.2721,39200.0
2014-02-27 09:30:00,13.17,13.21,13.17,13.21,21600.0,12.2534,12.2907,12.2534,12.2907,21600.0
2014-02-27 09:35:00,13.22,13.26,13.22,13.22,82400.0,12.3,12.3372,12.3,12.3,82400.0
2014-02-27 09:40:00,13.23,13.24,13.19,13.19,23200.0,12.3093,12.3186,12.2721,12.2721,23200.0
2014-02-27 09:45:00,13.19,13.22,13.19,13.22,6400.0,12.2721,12.3,12.2721,12.3,6400.0
2014-02-27 09:50:00,13.17,13.18,13.12,13.13,44000.0,12.2534,12.2628,12.2069,12.2162,44000.0
2014-02-27 09:55:00,13.15,13.19,13.13,13.18,40000.0,12.2348,12.2721,12.2162,12.2628,40000.0
2014-02-27 10:00:00,13.22,13.22,13.2,13.21,7200.0,12.3,12.3,12.2814,12.2907,7200.0
2014-02-27 10:05:00,13.2,13.2,13.13,13.14,28800.0,12.2814,12.2814,12.2162,12.2255,28800.0
2014-02-27 10:10:00,13.14,13.14,13.11,13.14,7200.0,12.2255,12.2255,12.1976,12.2255,7200.0
2014-02-27 10:15:00,13.14,13.17,13.14,13.16,7200.0,12.2255,12.2534,12.2255,12.2441,7200.0
2014-02-27 10:20:00,13.17,13.19,13.17,13.19,4800.0,12.2534,12.2721,12.2534,12.2721,4800.0
2014-02-27 10:25:00,13.2,13.2,13.19,13.19,20000.0,12.2814,12.2814,12.2721,12.2721,20000.0
2014-02-27 10:30:00,13.2,13.2,13.18,13.2,10400.0,12.2814,12.2814,12.2628,12.2814,10400.0
2014-02-27 10:35:00,13.24,13.25,13.24,13.24,90400.0,12.3186,12.3279,12.3186,12.3186,90400.0
2014-02-27 10:40:00,13.23,13.23,13.18,13.2,22400.0,12.3093,12.3093,12.2628,12.2814,22400.0
2014-02-27 10:45:00,13.21,13.21,13.2,13.2,8000.0,12.2907,12.2907,12.2814,12.2814,8000.0
2014-02-27 10:50:00,13.25,13.25,13.24,13.24,23200.0,12.3279,12.3279,12.3186,12.3186,23200.0
2014-02-27 10:55:00,13.22,13.23,13.22,13.22,3200.0,12.3,12.3093,12.3,12.3,3200.0
2014-02-27 11:00:00,13.25,13.25,13.24,13.24,3200.0,12.3279,12.3279,12.3186,12.3186,3200.0
2014-02-27 11:05:00,13.26,13.28,13.26,13.27,73600.0,12.3372,12.3558,12.3372,12.3465,73600.0
2014-02-27 11:10:00,13.29,13.32,13.27,13.31,100800.0,12.3651,12.393,12.3465,12.3837,100800.0
2014-02-27 11:15:00,13.32,13.33,13.32,13.32,36800.0,12.393,12.4023,12.393,12.393,36800.0
2014-02-27 11:20:00,13.32,13.33,13.3,13.3,40000.0,12.393,12.4023,12.3744,12.3744,40000.0
2014-02-27 11:25:00,13.3,13.31,13.3,13.31,59200.0,12.3744,12.3837,12.3744,12.3837,59200.0
2014-02-27 11:30:00,13.31,13.31,13.28,13.29,57600.0,12.3837,12.3837,12.3558,12.3651,57600.0
2014-02-27 11:35:00,13.29,13.29,13.29,13.29,4000.0,12.3651,12.3651,12.3651,12.3651,4000.0
2014-02-27 11:40:00,13.29,13.29,13.29,13.29,800.0,12.3651,12.3651,12.3651,12.3651,800.0
2014-02-27 11:45:00,13.28,13.29,13.28,13.28,12000.0,12.3558,12.3651,12.3558,12.3558,12000.0
2014-02-27 11:50:00,13.3,13.31,13.29,13.3,8800.0,12.3744,12.3837,12.3651,12.3744,8800.0
2014-02-27 11:55:00,13.31,13.31,13.31,13.31,800.0,12.3837,12.3837,12.3837,12.3837,800.0
2014-02-27 12:00:00,13.32,13.33,13.32,13.33,15200.0,12.393,12.4023,12.393,12.4023,15200.0
2014-02-27 12:05:00,13.3,13.3,13.26,13.26,11200.0,12.3744,12.3744,12.3372,12.3372,11200.0
2014-02-27 12:10:00,13.26,13.28,13.26,13.28,2400.0,12.3372,12.3558,12.3372,12.3558,2400.0
2014-02-27 12:15:00,13.28,13.28,13.28,13.28,800.0,12.3558,12.3558,12.3558,12.3558,800.0
2014-02-27 12:20:00,13.28,13.29,13.28,13.29,4800.0,12.3558,12.3651,12.3558,12.3651,4800.0
2014-02-27 12:25:00,13.29,13.29,13.29,13.29,0.0,12.3651,12.3651,12.3651,12.3651,0.0
2014-02-27 12:30:00,13.27,13.27,13.27,13.27,2400.0,12.3465,12.3465,12.3465,12.3465,2400.0
2014-02-27 12:35:00,13.25,13.27,13.25,13.26,4000.0,12.3279,12.3465,12.3279,12.3372,4000.0
2014-02-27 12:40:00,13.28,13.29,13.28,13.29,13600.0,12.3558,12.3651,12.3558,12.3651,13600.0
2014-02-27 12:45:00,13.28,13.28,13.28,13.28,4800.0,12.3558,12.3558,12.3558,12.3558,4800.0
2014-02-27 12:50:00,13.27,13.27,13.27,13.27,800.0,12.3465,12.3465,12.3465,12.3465,800.0
2014-02-27 12:55:00,13.29,13.29,13.29,13.29,800.0,12.3651,12.3651,12.3651,12.3651,800.0
2014-02-27 13:00:00,13.29,13.32,13.29,13.32,29600.0,12.3651,12.393,12.3651,12.393,29600.0
2014-02-27 13:05:00,13.31,13.32,13.3,13.32,28800.0,12.3837,12.393,12.3744,12.393,28800.0
2014-02-27 13:10:00,13.3,13.3,13.3,13.3,800.0,12.3744,12.3744,12.3744,12.3744,800.0
2014-02-27 13:15:00,13.3,13.3,13.3,13.3,0.0,12.3744,12.3744,12.3744,12.3744,0.0
2014-02-27 13:20:00,13.3,13.31,13.3,13.31,1600.0,12.3744,12.3837,12.3744,12.3837,1600.0
2014-02-27 13:25:00,13.33,13.35,13.32,13.35,93600.0,12.4023,12.4209,12.393,12.4209,93600.0
2014-02-27 13:30:00,13.35,13.35,13.34,13.35,27200.0,12.4209,12.4209,12.4116,12.4209,27200.0
2014-02-27 13:35:00,13.37,13.4,13.36,13.4,41600.0,12.4395,12.4674,12.4302,12.4674,41600.0
2014-02-27 13:40:00,13.38,13.38,13.38,13.38,1600.0,12.4488,12.4488,12.4488,12.4488,1600.0
2014-02-27 13:45:00,13.39,13.39,13.38,13.39,7200.0,12.4581,12.4581,12.4488,12.4581,7200.0
2014-02-27 13:50:00,13.38,13.38,13.38,13.38,3200.0,12.4488,12.4488,12.4488,12.4488,3200.0
2014-02-27 13:55:00,13.38,13.38,13.38,13.38,5600.0,12.4488,12.4488,12.4488,12.4488,5600.0
2014-02-27 14:00:00,13.4,13.4,13.39,13.39,8000.0,12.4674,12.4674,12.4581,12.4581,8000.0
2014-02-27 14:05:00,13.38,13.38,13.37,13.37,4800.0,12.4488,12.4488,12.4395,12.4395,4800.0
2014-02-27 14:10:00,13.38,13.39,13.38,13.39,5600.0,12.4488,12.4581,12.4488,12.4581,5600.0
2014-02-27 14:15:00,13.39,13.39,13.39,13.39,0.0,12.4581,12.4581,12.4581,12.4581,0.0
2014-02-27 14:20:00,13.38,13.38,13.33,13.34,25600.0,12.4488,12.4488,12.4023,12.4116,25600.0
2014-02-27 14:25:00,13.35,13.35,13.32,13.32,4000.0,12.4209,12.4209,12.393,12.393,4000.0
2014-02-27 14:30:00,13.34,13.34,13.33,13.34,4000.0,12.4116,12.4116,12.4023,12.4116,4000.0
2014-02-27 14:35:00,13.34,13.34,13.33,13.33,3200.0,12.4116,12.4116,12.4023,12.4023,3200.0
2014-02-27 14:40:00,13.33,13.33,13.32,13.32,7200.0,12.4023,12.4023,12.393,12.393,7200.0
2014-02-27 14:45:00,13.32,13.32,13.32,13.32,1600.0,12.393,12.393,12.393,12.393,1600.0
2014-02-27 14:50:00,13.33,13.34,13.33,13.34,8800.0,12.4023,12.4116,12.4023,12.4116,8800.0
2014-02-27 14:55:00,13.34,13.34,13.33,13.34,8000.0,12.4116,12.4116,12.4023,12.4116,8000.0
2014-02-27 15:00:00,13.33,13.33,13.3,13.33,40800.0,12.4023,12.4023,12.3744,12.4023,40800.0
2014-02-27 15:05:00,13.34,13.36,13.34,13.36,28000.0,12.4116,12.4302,12.4116,12.4302,28000.0
2014-02-27 15:10:00,13.34,13.35,13.34,13.35,8000.0,12.4116,12.4209,12.4116,12.4209,8000.0
2014-02-27 15:15:00,13.36,13.37,13.35,13.35,39200.0,12.4302,12.4395,12.4209,12.4209,39200.0
2014-02-27 15:20:00,13.36,13.36,13.36,13.36,19200.0,12.4302,12.4302,12.4302,12.4302,19200.0
2014-02-27 15:25:00,13.34,13.37,13.34,13.36,9600.0,12.4116,12.4395,12.4116,12.4302,9600.0
2014-02-27 15:30:00,13.36,13.37,13.36,13.37,1600.0,12.4302,12.4395,12.4302,12.4395,1600.0
2014-02-27 15:35:00,13.36,13.36,13.35,13.35,14400.0,12.4302,12.4302,12.4209,12.4209,14400.0
2014-02-27 15:40:00,13.35,13.36,13.35,13.36,1600.0,12.4209,12.4302,12.4209,12.4302,1600.0
2014-02-27 15:45:00,13.35,13.35,13.3,13.31,32800.0,12.4209,12.4209,12.3744,12.3837,32800.0
2014-02-27 15:50:00,13.3,13.32,13.3,13.31,44800.0,12.3744,12.393,12.3744,12.3837,44800.0
2014-02-27 15:55:00,13.31,13.39,13.31,13.39,135200.0,12.3837,12.4581,12.3837,12.4581,135200.0
2014-02-28 09:30:00,13.4,13.41,13.37,13.38,57600.0,12.4674,12.4767,12.4395,12.4488,57600.0
2014-02-28 09:35:00,13.38,13.42,13.35,13.41,77600.0,12.4488,12.486,12.4209,12.4767,77600.0
2014-02-28 09:40:00,13.43,13.49,13.43,13.46,144000.0,12.4954,12.5512,12.4954,12.5233,144000.0
2014-02-28 09:45:00,13.47,13.49,13.47,13.47,47200.0,12.5326,12.5512,12.5326,12.5326,47200.0
2014-02-28 09:50:00,13.47,13.49,13.47,13.49,60000.0,12.5326,12.5512,12.5326,12.5512,60000.0
2014-02-28 09:55:00,13.5,13.53,13.5,13.52,84800.0,12.5605,12.5884,12.5605,12.5791,84800.0
2014-02-28 10:00:00,13.53,13.61,13.53,13.61,139200.0,12.5884,12.6628,12.5884,12.6628,139200.0
2014-02-28 10:05:00,13.61,13.61,13.58,13.59,72800.0,12.6628,12.6628,12.6349,12.6442,72800.0
2014-02-28 10:10:00,13.59,13.61,13.57,13.61,65600.0,12.6442,12.6628,12.6256,12.6628,65600.0
2014-02-28 10:15:00,13.63,13.63,13.6,13.61,94400.0,12.6814,12.6814,12.6535,12.6628,94400.0
2014-02-28 10:20:00,13.62,13.62,13.6,13.61,136800.0,12.6721,12.6721,12.6535,12.6628,136800.0
2014-02-28 10:25:00,13.63,13.64,13.62,13.63,77600.0,12.6814,12.6907,12.6721,12.6814,77600.0
2014-02-28 10:30:00,13.63,13.64,13.63,13.63,15200.0,12.6814,12.6907,12.6814,12.6814,15200.0
2014-02-28 10:35:00,13.63,13.64,13.59,13.59,94400.0,12.6814,12.6907,12.6442,12.6442,94400.0
2014-02-28 10:40:00,13.59,13.59,13.57,13.58,68000.0,12.6442,12.6442,12.6256,12.6349,68000.0
2014-02-28 10:45:00,13.58,13.62,13.58,13.61,68000.0,12.6349,12.6721,12.6349,12.6628,68000.0
2014-02-28 10:50:00,13.61,13.63,13.6,13.6,41600.0,12.6628,12.6814,12.6535,12.6535,41600.0
2014-02-28 10:55:00,13.61,13.61,13.59,13.61,5600.0,12.6628,12.6628,12.6442,12.6628,5600.0
2014-02-28 11:00:00,13.61,13.61,13.6,13.6,16000.0,12.6628,12.6628,12.6535,12.6535,16000.0
2014-02-28 11:05:00,13.59,13.59,13.58,13.59,52000.0,12.6442,12.6442,12.6349,12.6442,52000.0
2014-02-28 11:10:00,13.58,13.59,13.57,13.57,8800.0,12.6349,12.6442,12.6256,12.6256,8800.0
2014-02-28 11:15:00,13.58,13.59,13.58,13.58,23200.0,12.6349,12.6442,12.6349,12.6349,23200.0
2014-02-28 11:20:00,13.58,13.6,13.58,13.59,93600.0,12.6349,12.6535,12.6349,12.6442,93600.0
2014-02-28 11:25:00,13.58,13.6,13.58,13.6,3200.0,12.6349,12.6535,12.6349,12.6535,3200.0
2014-02-28 11:30:00,13.61,13.62,13.6,13.62,58400.0,12.6628,12.6721,12.6535,12.6721,58400.0
2014-02-28 11:35:00,13.61,13.64,13.61,13.62,42400.0,12.6628,12.6907,12.6628,12.6721,42400.0
2014-02-28 11:40:00,13.62,13.63,13.62,13.63,40800.0,12.6721,12.6814,12.6721,12.6814,40800.0
2014-02-28 11:45:00,13.63,13.64,13.63,13.63,8000.0,12.6814,12.6907,12.6814,12.6814,8000.0
2014-02-28 11:50:00,13.63,13.68,13.62,13.66,79200.0,12.6814,12.728,12.6721,12.7093,79200.0
2014-02-28 11:55:00,13.68,13.68,13.67,13.67,4800.0,12.728,12.728,12.7187,12.7187,4800.0
2014-02-28 12:00:00,13.66,13.67,13.66,13.67,26400.0,12.7093,12.7187,12.7093,12.7187,26400.0
2014-02-28 12:05:00,13.67,13.67,13.66,13.67,6400.0,12.7187,12.7187,12.7093,12.7187,6400.0
2014-02-28 12:10:00,13.67,13.67,13.66,13.67,19200.0,12.7187,12.7187,12.7093,12.7187,19200.0
2014-02-28 12:15:00,13.67,13.68,13.66,13.67,16000.0,12.7187,12.728,12.7093,12.7187,16000.0
2014-02-28 12:20:00,13.67,13.67,13.66,13.66,31200.0,12.7187,12.7187,12.7093,12.7093,31200.0
2014-02-28 12:25:00,13.66,13.68,13.66,13.67,6400.0,12.7093,12.728,12.7093,12.7187,6400.0
2014-02-28 12:30:00,13.67,13.69,13.67,13.69,40000.0,12.7187,12.7373,12.7187,12.7373,40000.0
2014-02-28 12:35:00,13.69,13.69,13.68,13.68,26400.0,12.7373,12.7373,12.728,12.728,26400.0
2014-02-28 12:40:00,13.68,13.68,13.67,13.67,2400.0,12.728,12.728,12.7187,12.7187,2400.0
2014-02-28 12:45:00,13.67,13.68,13.67,13.67,13600.0,12.7187,12.728,12.7187,12.7187,13600.0
2014-02-28 12:50:00,13.68,13.69,13.68,13.68,15200.0,12.728,12.7373,12.728,12.728,15200.0
2014-02-28 12:55:00,13.67,13.68,13.67,13.67,12800.0,12.7187,12.728,12.7187,12.7187,12800.0
2014-02-28 13:00:00,13.68,13.68,13.67,13.67,3200.0,12.728,12.728,12.7187,12.7187,3200.0
2014-02-28 13:05:00,13.68,13.68,13.67,13.67,4800.0,12.728,12.728,12.7187,12.7187,4800.0
2014-02-28 13:10:00,13.68,13.68,13.68,13.68,14400.0,12.728,12.728,12.728,12.728,14400.0
2014-02-28 13:15:00,13.68,13.69,13.68,13.68,12800.0,12.728,12.7373,12.728,12.728,12800.0
2014-02-28 13:20:00,13.69,13.69,13.68,13.68,6400.0,12.7373,12.7373,12.728,12.728,6400.0
2014-02-28 13:25:00,13.68,13.69,13.68,13.68,3200.0,12.728,12.7373,12.728,12.728,3200.0
2014-02-28 13:30:00,13.69,13.69,13.68,13.68,8800.0,12.7373,12.7373,12.728,12.728,8800.0
2014-02-28 13:35:00,13.69,13.7,13.69,13.69,14400.0,12.7373,12.7466,12.7373,12.7373,14400.0
2014-02-28 13:40:00,13.69,13.7,13.69,13.69,45600.0,12.7373,12.7466,12.7373,12.7373,45600.0
2014-02-28 13:45:00,13.68,13.68,13.64,13.65,56800.0,12.728,12.728,12.6907,12.7,56800.0
2014-02-28 13:50:00,13.65,13.65,13.65,13.65,9600.0,12.7,12.7,12.7,12.7,9600.0
2014-02-28 13:55:00,13.66,13.66,13.65,13.65,8800.0,12.7093,12.7093,12.7,12.7,8800.0
2014-02-28 14:00:00,13.64,13.65,13.63,13.63,28800.0,12.6907,12.7,12.6814,12.6814,28800.0
2014-02-28 14:05:00,13.63,13.63,13.61,13.61,31200.0,12.6814,12.6814,12.6628,12.6628,31200.0
2014-02-28 14:10:00,13.61,13.62,13.61,13.61,46400.0,12.6628,12.6721,12.6628,12.6628,46400.0
2014-02-28 14:15:00,13.61,13.63,13.61,13.63,56000.0,12.6628,12.6814,12.6628,12.6814,56000.0
2014-02-28 14:20:00,13.63,13.63,13.62,13.62,9600.0,12.6814,12.6814,12.6721,12.6721,9600.0
2014-02-28 14:25:00,13.61,13.63,13.61,13.63,3200.0,12.6628,12.6814,12.6628,12.6814,3200.0
2014-02-28 14:30:00,13.62,13.62,13.62,13.62,800.0,12.6721,12.6721,12.6721,12.6721,800.0
2014-02-28 14:35:00,13.61,13.61,13.56,13.57,166400.0,12.6628,12.6628,12.6163,12.6256,166400.0
2014-02-28 14:40:00,13.57,13.59,13.56,13.57,56000.0,12.6256,12.6442,12.6163,12.6256,56000.0
2014-02-28 14:45:00,13.55,13.56,13.52,13.53,56000.0,12.607,12.6163,12.5791,12.5884,56000.0
2014-02-28 14:50:00,13.52,13.53,13.51,13.52,31200.0,12.5791,12.5884,12.5698,12.5791,31200.0
2014-02-28 14:55:00,13.51,13.51,13.46,13.46,105600.0,12.5698,12.5698,12.5233,12.5233,105600.0
2014-02-28 15:00:00,13.46,13.46,13.37,13.42,98400.0,12.5233,12.5233,12.4395,12.486,98400.0
2014-02-28 15:05:00,13.43,13.43,13.31,13.31,126400.0,12.4954,12.4954,12.3837,12.3837,126400.0
2014-02-28 15:10:00,13.31,13.34,13.26,13.32,260800.0,12.3837,12.4116,12.3372,12.393,260800.0
2014-02-28 15:15:00,13.32,13.38,13.32,13.37,24000.0,12.393,12.4488,12.393,12.4395,24000.0
2014-02-28 15:20:00,13.36,13.41,13.36,13.39,21600.0,12.4302,12.4767,12.4302,12.4581,21600.0
2014-02-28 15:25:00,13.38,13.4,13.37,13.4,115200.0,12.4488,12.4674,12.4395,12.4674,115200.0
2014-02-28 15:30:00,13.4,13.47,13.4,13.46,48800.0,12.4674,12.5326,12.4674,12.5233,48800.0
2014-02-28 15:35:00,13.46,13.47,13.44,13.45,69600.0,12.5233,12.5326,12.5047,12.514,69600.0
2014-02-28 15:40:00,13.46,13.52,13.46,13.51,98400.0,12.5233,12.5791,12.5233,12.5698,98400.0
2014-02-28 15:45:00,13.51,13.51,13.44,13.45,182400.0,12.5698,12.5698,12.5047,12.514,182400.0
2014-02-28 15:50:00,13.45,13.47,13.44,13.46,39200.0,12.514,12.5326,12.5047,12.5233,39200.0
2014-02-28 15:55:00,13.46,13.53,13.46,13.52,169600.0,12.5233,12.5884,12.5233,12.5791,169600.0
2014-03-03 09:30:00,13.14,13.18,13.1,13.18,548800.0,12.2255,12.2628,12.1883,12.2628,548800.0
2014-03-03 09:35:00,13.21,13.24,13.17,13.24,85600.0,12.2907,12.3186,12.2534,12.3186,85600.0
2014-03-03 09:40:00,13.24,13.24,13.17,13.2,112800.0,12.3186,12.3186,12.2534,12.2814,112800.0
2014-03-03 09:45:00,13.19,13.21,13.18,13.18,32000.0,12.2721,12.2907,12.2628,12.2628,32000.0
2014-03-03 09:50:00,13.2,13.24,13.19,13.24,30400.0,12.2814,12.3186,12.2721,12.3186,30400.0
2014-03-03 09:55:00,13.23,13.23,13.15,13.2,29600.0,12.3093,12.3093,12.2348,12.2814,29600.0
2014-03-03 10:00:00,13.24,13.28,13.15,13.2,125600.0,12.3186,12.3558,12.2348,12.2814,125600.0
2014-03-03 10:05:00,13.19,13.21,13.17,13.17,43200.0,12.2721,12.2907,12.2534,12.2534,43200.0
2014-03-03 10:10:00,13.16,13.16,13.1,13.12,149600.0,12.2441,12.2441,12.1883,12.2069,149600.0
2014-03-03 10:15:00,13.11,13.12,13.07,13.11,82400.0,12.1976,12.2069,12.1604,12.1976,82400.0
2014-03-03 10:20:00,13.11,13.11,13.08,13.08,29600.0,12.1976,12.1976,12.1697,12.1697,29600.0
2014-03-03 10:25:00,13.08,13.15,13.08,13.13,91200.0,12.1697,12.2348,12.1697,12.2162,91200.0
2014-03-03 10:30:00,13.15,13.15,13.1,13.11,84800.0,12.2348,12.2348,12.1883,12.1976,84800.0
2014-03-03 10:35:00,13.11,13.12,13.09,13.1,35200.0,12.1976,12.2069,12.179,12.1883,35200.0
2014-03-03 10:40:00,13.1,13.13,13.1,13.12,58400.0,12.1883,12.2162,12.1883,12.2069,58400.0
2014-03-03 10:45:00,13.11,13.12,13.09,13.1,8800.0,12.1976,12.2069,12.179,12.1883,8800.0
2014-03-03 10:50:00,13.1,13.13,13.1,13.13,38400.0,12.1883,12.2162,12.1883,12.2162,38400.0
2014-03-03 10:55:00,13.12,13.17,13.12,13.17,16800.0,12.2069,12.2534,12.2069,12.2534,16800.0
2014-03-03 11:00:00,13.17,13.17,13.13,13.13,41600.0,12.2534,12.2534,12.2162,12.2162,41600.0
2014-03-03 11:05:00,13.13,13.13,13.02,13.05,180000.0,12.2162,12.2162,12.1139,12.1418,180000.0
2014-03-03 11:10:00,13.04,13.05,13.03,13.05,13600.0,12.1325,12.1418,12.1232,12.1418,13600.0
2014-03-03 11:15:00,13.04,13.05,13.03,13.04,13600.0,12.1325,12.1418,12.1232,12.1325,13600.0
2014-03-03 11:20:00,13.06,13.08,13.05,13.08,14400.0,12.1511,12.1697,12.1418,12.1697,14400.0
2014-03-03 11:25:00,13.07,13.08,13.05,13.05,22400.0,12.1604,12.1697,12.1418,12.1418,22400.0
2014-03-03 11:30:00,13.06,13.06,13.03,13.05,18400.0,12.1511,12.1511,12.1232,12.1418,18400.0
2014-03-03 11:35:00,13.05,13.05,13.03,13.04,106400.0,12.1418,12.1418,12.1232,12.1325,106400.0
2014-03-03 11:40:00,13.04,13.07,13.03,13.03,32800.0,12.1325,12.1604,12.1232,12.1232,32800.0
2014-03-03 11:45:00,13.03,13.03,12.98,13.0,219200.0,12.1232,12.1232,12.0767,12.0953,219200.0
2014-03-03 11:50:00,13.0,13.01,12.99,13.01,12000.0,12.0953,12.1046,12.086,12.1046,12000.0
2014-03-03 11:55:00,13.01,13.01,12.95,12.96,71200.0,12.1046,12.1046,12.0488,12.0581,71200.0
2014-03-03 12:00:00,12.94,12.95,12.92,12.94,51200.0,12.0395,12.0488,12.0208,12.0395,51200.0
2014-03-03 12:05:00,12.94,12.96,12.94,12.95,42400.0,12.0395,12.0581,12.0395,12.0488,42400.0
2014-03-03 12:10:00,12.93,13.02,12.89,12.99,164800.0,12.0302,12.1139,11.9929,12.086,164800.0
2014-03-03 12:15:00,12.99,13.0,12.95,12.95,210400.0,12.086,12.0953,12.0488,12.0488,210400.0
2014-03-03 12:20:00,12.95,13.0,12.95,12.97,62400.0,12.0488,12.0953,12.0488,12.0674,62400.0
2014-03-03 12:25:00,12.99,13.0,12.98,12.99,12000.0,12.086,12.0953,12.0767,12.086,12000.0
2014-03-03 12:30:00,13.0,13.0,12.97,12.98,38400.0,12.0953,12.0953,12.0674,12.0767,38400.0
2014-03-03 12:35:00,13.0,13.03,13.0,13.01,25600.0,12.0953,12.1232,12.0953,12.1046,25600.0
2014-03-03 12:40:00,13.0,13.0,12.97,12.98,37600.0,12.0953,12.0953,12.0674,12.0767,37600.0
2014-03-03 12:45:00,12.99,12.99,12.97,12.99,9600.0,12.086,12.086,12.0674,12.086,9600.0
2014-03-03 12:50:00,12.99,12.99,12.99,12.99,1600.0,12.086,12.086,12.086,12.086,1600.0
2014-03-03 12:55:00,13.0,13.01,13.0,13.01,8800.0,12.0953,12.1046,12.0953,12.1046,8800.0
2014-03-03 13:00:00,13.0,13.05,13.0,13.04,21600.0,12.0953,12.1418,12.0953,12.1325,21600.0
2014-03-03 13:05:00,13.05,13.06,13.05,13.06,9600.0,12.1418,12.1511,12.1418,12.1511,9600.0
2014-03-03 13:10:00,13.05,13.06,13.04,13.04,11200.0,12.1418,12.1511,12.1325,12.1325,11200.0
2014-03-03 13:15:00,13.06,13.06,13.06,13.06,800.0,12.1511,12.1511,12.1511,12.1511,800.0
2014-03-03 13:20:00,13.07,13.07,13.07,13.07,1600.0,12.1604,12.1604,12.1604,12.1604,1600.0
2014-03-03 13:25:00,13.07,13.07,13.07,13.07,0.0,12.1604,12.1604,12.1604,12.1604,0.0
2014-03-03 13:30:00,13.02,13.03,13.02,13.03,4800.0,12.1139,12.1232,12.1139,12.1232,4800.0
2014-03-03 13:35:00,13.04,13.04,13.04,13.04,12000.0,12.1325,12.1325,12.1325,12.1325,12000.0
2014-03-03 13:40:00,13.05,13.06,13.04,13.05,14400.0,12.1418,12.1511,12.1325,12.1418,14400.0
2014-03-03 13:45:00,13.05,13.05,13.05,13.05,0.0,12.1418,12.1418,12.1418,12.1418,0.0
2014-03-03 13:50:00,13.05,13.05,13.04,13.04,20000.0,12.1418,12.1418,12.1325,12.1325,20000.0
2014-03-03 13:55:00,13.06,13.12,13.06,13.1,31200.0,12.1511,12.2069,12.1511,12.1883,31200.0
2014-03-03 14:00:00,13.11,13.11,13.1,13.1,12800.0,12.1976,12.1976,12.1883,12.1883,12800.0
2014-03-03 14:05:00,13.1,13.11,13.1,13.11,3200.0,12.1883,12.1976,12.1883,12.1976,3200.0
2014-03-03 14:10:00,13.12,13.14,13.12,13.14,14400.0,12.2069,12.2255,12.2069,12.2255,14400.0
2014-03-03 14:15:00,13.15,13.15,13.11,13.12,76800.0,12.2348,12.2348,12.1976,12.2069,76800.0
2014-03-03 14:20:00,13.11,13.12,13.11,13.11,29600.0,12.1976,12.2069,12.1976,12.1976,29600.0
2014-03-03 14:25:00,13.11,13.11,13.07,13.07,49600.0,12.1976,12.1976,12.1604,12.1604,49600.0
2014-03-03 14:30:00,13.06,13.1,13.05,13.09,24800.0,12.1511,12.1883,12.1418,12.179,24800.0
2014-03-03 14:35:00,13.11,13.11,13.1,13.1,15200.0,12.1976,12.1976,12.1883,12.1883,15200.0
2014-03-03 14:40:00,13.09,13.13,13.09,13.13,8800.0,12.179,12.2162,12.179,12.2162,8800.0
2014-03-03 14:45:00,13.15,13.18,13.15,13.18,44800.0,12.2348,12.2628,12.2348,12.2628,44800.0
2014-03-03 14:50:00,13.15,13.17,13.15,13.16,9600.0,12.2348,12.2534,12.2348,12.2441,9600.0
2014-03-03 14:55:00,13.15,13.15,13.11,13.12,48000.0,12.2348,12.2348,12.1976,12.2069,48000.0
2014-03-03 15:00:00,13.12,13.12,13.09,13.09,8800.0,12.2069,12.2069,12.179,12.179,8800.0
2014-03-03 15:05:00,13.08,13.1,13.08,13.09,11200.0,12.1697,12.1883,12.1697,12.179,11200.0
2014-03-03 15:10:00,13.09,13.09,13.03,13.04,40800.0,12.179,12.179,12.1232,12.1325,40800.0
2014-03-03 15:15:00,13.03,13.04,13.02,13.04,97600.0,12.1232,12.1325,12.1139,12.1325,97600.0
2014-03-03 15:20:00,13.07,13.07,13.05,13.07,74400.0,12.1604,12.1604,12.1418,12.1604,74400.0
2014-03-03 15:25:00,13.08,13.08,13.01,13.03,40000.0,12.1697,12.1697,12.1046,12.1232,40000.0
2014-03-03 15:30:00,13.06,13.06,13.03,13.06,47200.0,12.1511,12.1511,12.1232,12.1511,47200.0
2014-03-03 15:35:00,13.06,13.08,13.06,13.08,28000.0,12.1511,12.1697,12.1511,12.1697,28000.0
2014-03-03 15:40:00,13.07,13.1,13.06,13.1,39200.0,12.1604,12.1883,12.1511,12.1883,39200.0
2014-03-03 15:45:00,13.1,13.13,13.06,13.06,46400.0,12.1883,12.2162,12.1511,12.1511,46400.0
2014-03-03 15:50:00,13.07,13.1,13.06,13.08,35200.0,12.1604,12.1883,12.1511,12.1697,35200.0
2014-03-03 15:55:00,13.08,13.13,13.07,13.13,196800.0,12.1697,12.2162,12.1604,12.2162,196800.0
2014-03-04 09:30:00,13.54,13.6,13.54,13.55,242400.0,12.5977,12.6535,12.5977,12.607,242400.0
2014-03-04 09:35:00,13.57,13.59,13.54,13.56,130400.0,12.6256,12.6442,12.5977,12.6163,130400.0
2014-03-04 09:40:00,13.57,13.57,13.51,13.51,104000.0,12.6256,12.6256,12.5698,12.5698,104000.0
2014-03-04 09:45:00,13.52,13.56,13.52,13.55,88800.0,12.5791,12.6163,12.5791,12.607,88800.0
2014-03-04 09:50:00,13.56,13.61,13.56,13.58,92800.0,12.6163,12.6628,12.6163,12.6349,92800.0
2014-03-04 09:55:00,13.59,13.6,13.58,13.58,59200.0,12.6442,12.6535,12.6349,12.6349,59200.0
2014-03-04 10:00:00,13.6,13.61,13.55,13.55,101600.0,12.6535,12.6628,12.607,12.607,101600.0
2014-03-04 10:05:00,13.55,13.57,13.55,13.57,25600.0,12.607,12.6256,12.607,12.6256,25600.0
2014-03-04 10:10:00,13.56,13.6,13.56,13.6,36800.0,12.6163,12.6535,12.6163,12.6535,36800.0
2014-03-04 10:15:00,13.61,13.61,13.58,13.59,115200.0,12.6628,12.6628,12.6349,12.6442,115200.0
2014-03-04 10:20:00,13.6,13.63,13.6,13.6,148800.0,12.6535,12.6814,12.6535,12.6535,148800.0
2014-03-04 10:25:00,13.6,13.62,13.6,13.61,28000.0,12.6535,12.6721,12.6535,12.6628,28000.0
2014-03-04 10:30:00,13.61,13.61,13.59,13.6,11200.0,12.6628,12.6628,12.6442,12.6535,11200.0
2014-03-04 10:35:00,13.61,13.61,13.58,13.61,40000.0,12.6628,12.6628,12.6349,12.6628,40000.0
2014-03-04 10:40:00,13.61,13.63,13.6,13.61,60800.0,12.6628,12.6814,12.6535,12.6628,60800.0
2014-03-04 10:45:00,13.6,13.6,13.59,13.59,11200.0,12.6535,12.6535,12.6442,12.6442,11200.0
2014-03-04 10:50:00,13.59,13.6,13.59,13.59,9600.0,12.6442,12.6535,12.6442,12.6442,9600.0
2014-03-04 10:55:00,13.59,13.6,13.58,13.6,26400.0,12.6442,12.6535,12.6349,12.6535,26400.0
2014-03-04 11:00:00,13.61,13.61,13.6,13.61,16800.0,12.6628,12.6628,12.6535,12.6628,16800.0
2014-03-04 11:05:00,13.61,13.62,13.61,13.61,12800.0,12.6628,12.6721,12.6628,12.6628,12800.0
2014-03-04 11:10:00,13.61,13.61,13.61,13.61,28800.0,12.6628,12.6628,12.6628,12.6628,28800.0
2014-03-04 11:15:00,13.61,13.63,13.61,13.62,17600.0,12.6628,12.6814,12.6628,12.6721,17600.0
2014-03-04 11:20:00,13.63,13.65,13.63,13.63,20800.0,12.6814,12.7,12.6814,12.6814,20800.0
2014-03-04 11:25:00,13.63,13.63,13.62,13.62,15200.0,12.6814,12.6814,12.6721,12.6721,15200.0
2014-03-04 11:30:00,13.6,13.61,13.6,13.61,16800.0,12.6535,12.6628,12.6535,12.6628,16800.0
2014-03-04 11:35:00,13.6,13.61,13.6,13.61,12000.0,12.6535,12.6628,12.6535,12.6628,12000.0
2014-03-04 11:40:00,13.6,13.61,13.59,13.61,18400.0,12.6535,12.6628,12.6442,12.6628,18400.0
2014-03-04 11:45:00,13.61,13.61,13.61,13.61,4800.0,12.6628,12.6628,12.6628,12.6628,4800.0
2014-03-04 11:50:00,13.62,13.63,13.62,13.62,6400.0,12.6721,12.6814,12.6721,12.6721,6400.0
2014-03-04 11:55:00,13.63,13.63,13.61,13.61,24000.0,12.6814,12.6814,12.6628,12.6628,24000.0
2014-03-04 12:00:00,13.62,13.64,13.62,13.63,9600.0,12.6721,12.6907,12.6721,12.6814,9600.0
2014-03-04 12:05:00,13.63,13.63,13.62,13.63,16000.0,12.6814,12.6814,12.6721,12.6814,16000.0
2014-03-04 12:10:00,13.63,13.65,13.63,13.65,97600.0,12.6814,12.7,12.6814,12.7,97600.0
2014-03-04 12:15:00,13.65,13.68,13.65,13.68,39200.0,12.7,12.728,12.7,12.728,39200.0
2014-03-04 12:20:00,13.67,13.69,13.66,13.67,133600.0,12.7187,12.7373,12.7093,12.7187,133600.0
2014-03-04 12:25:00,13.67,13.68,13.66,13.67,26400.0,12.7187,12.728,12.7093,12.7187,26400.0
2014-03-04 12:30:00,13.67,13.67,13.65,13.65,30400.0,12.7187,12.7187,12.7,12.7,30400.0
2014-03-04 12:35:00,13.65,13.67,13.65,13.67,44000.0,12.7,12.7187,12.7,12.7187,44000.0
2014-03-04 12:40:00,13.67,13.67,13.64,13.64,16800.0,12.7187,12.7187,12.6907,12.6907,16800.0
2014-03-04 12:45:00,13.65,13.66,13.65,13.66,4000.0,12.7,12.7093,12.7,12.7093,4000.0
2014-03-04 12:50:00,13.66,13.66,13.64,13.64,1600.0,12.7093,12.7093,12.6907,12.6907,1600.0
2014-03-04 12:55:00,13.65,13.65,13.64,13.65,10400.0,12.7,12.7,12.6907,12.7,10400.0
2014-03-04 13:00:00,13.65,13.65,13.65,13.65,2400.0,12.7,12.7,12.7,12.7,2400.0
2014-03-04 13:05:00,13.66,13.67,13.66,13.67,7200.0,12.7093,12.7187,12.7093,12.7187,7200.0
2014-03-04 13:10:00,13.66,13.67,13.66,13.67,4000.0,12.7093,12.7187,12.7093,12.7187,4000.0
2014-03-04 13:15:00,13.67,13.68,13.65,13.65,80000.0,12.7187,12.728,12.7,12.7,80000.0
2014-03-04 13:20:00,13.66,13.66,13.64,13.65,61600.0,12.7093,12.7093,12.6907,12.7,61600.0
2014-03-04 13:25:00,13.65,13.68,13.65,13.67,31200.0,12.7,12.728,12.7,12.7187,31200.0
2014-03-04 13:30:00,13.67,13.67,13.66,13.67,30400.0,12.7187,12.7187,12.7093,12.7187,30400.0
2014-03-04 13:35:00,13.66,13.68,13.66,13.68,4000.0,12.7093,12.728,12.7093,12.728,4000.0
2014-03-04 13:40:00,13.67,13.68,13.66,13.66,23200.0,12.7187,12.728,12.7093,12.7093,23200.0
2014-03-04 13:45:00,13.67,13.68,13.63,13.63,68800.0,12.7187,12.728,12.6814,12.6814,68800.0
2014-03-04 13:50:00,13.6,13.63,13.59,13.61,93600.0,12.6535,12.6814,12.6442,12.6628,93600.0
2014-03-04 13:55:00,13.64,13.64,13.62,13.63,43200.0,12.6907,12.6907,12.6721,12.6814,43200.0
2014-03-04 14:00:00,13.62,13.62,13.59,13.61,62400.0,12.6721,12.6721,12.6442,12.6628,62400.0
2014-03-04 14:05:00,13.6,13.63,13.59,13.61,46400.0,12.6535,12.6814,12.6442,12.6628,46400.0
2014-03-04 14:10:00,13.62,13.65,13.62,13.65,28800.0,12.6721,12.7,12.6721,12.7,28800.0
2014-03-04 14:15:00,13.64,13.65,13.63,13.64,27200.0,12.6907,12.7,12.6814,12.6907,27200.0
2014-03-04 14:20:00,13.63,13.65,13.63,13.64,15200.0,12.6814,12.7,12.6814,12.6907,15200.0
2014-03-04 14:25:00,13.63,13.65,13.63,13.65,13600.0,12.6814,12.7,12.6814,12.7,13600.0
2014-03-04 14:30:00,13.65,13.67,13.65,13.67,45600.0,12.7,12.7187,12.7,12.7187,45600.0
2014-03-04 14:35:00,13.66,13.66,13.63,13.64,28800.0,12.7093,12.7093,12.6814,12.6907,28800.0
2014-03-04 14:40:00,13.64,13.66,13.64,13.65,21600.0,12.6907,12.7093,12.6907,12.7,21600.0
2014-03-04 14:45:00,13.66,13.67,13.66,13.66,4800.0,12.7093,12.7187,12.7093,12.7093,4800.0
2014-03-04 14:50:00,13.66,13.68,13.66,13.67,38400.0,12.7093,12.728,12.7093,12.7187,38400.0
2014-03-04 14:55:00,13.67,13.71,13.67,13.7,221600.0,12.7187,12.7559,12.7187,12.7466,221600.0
2014-03-04 15:00:00,13.68,13.7,13.68,13.69,67200.0,12.728,12.7466,12.728,12.7373,67200.0
2014-03-04 15:05:00,13.69,13.7,13.69,13.69,30400.0,12.7373,12.7466,12.7373,12.7373,30400.0
2014-03-04 15:10:00,13.69,13.7,13.68,13.68,60800.0,12.7373,12.7466,12.728,12.728,60800.0
2014-03-04 15:15:00,13.68,13.72,13.68,13.72,40000.0,12.728,12.7652,12.728,12.7652,40000.0
2014-03-04 15:20:00,13.72,13.74,13.72,13.73,62400.0,12.7652,12.7838,12.7652,12.7745,62400.0
2014-03-04 15:25:00,13.72,13.73,13.7,13.71,35200.0,12.7652,12.7745,12.7466,12.7559,35200.0
2014-03-04 15:30:00,13.71,13.71,13.7,13.71,12800.0,12.7559,12.7559,12.7466,12.7559,12800.0
2014-03-04 15:35:00,13.71,13.71,13.69,13.69,60000.0,12.7559,12.7559,12.7373,12.7373,60000.0
2014-03-04 15:40:00,13.69,13.73,13.69,13.73,75200.0,12.7373,12.7745,12.7373,12.7745,75200.0
2014-03-04 15:45:00,13.73,13.73,13.67,13.69,99200.0,12.7745,12.7745,12.7187,12.7373,99200.0
2014-03-04 15:50:00,13.69,13.69,13.68,13.69,104800.0,12.7373,12.7373,12.728,12.7373,104800.0
2014-03-04 15:55:00,13.68,13.69,13.66,13.67,88800.0,12.728,12.7373,12.7093,12.7187,88800.0
2014-03-05 09:30:00,13.67,13.68,13.6,13.61,284000.0,12.7187,12.728,12.6535,12.6628,284000.0
2014-03-05 09:35:00,13.62,13.65,13.61,13.65,172000.0,12.6721,12.7,12.6628,12.7,172000.0
2014-03-05 09:40:00,13.65,13.68,13.63,13.68,89600.0,12.7,12.728,12.6814,12.728,89600.0
2014-03-05 09:45:00,13.67,13.67,13.64,13.64,95200.0,12.7187,12.7187,12.6907,12.6907,95200.0
2014-03-05 09:50:00,13.64,13.67,13.64,13.66,17600.0,12.6907,12.7187,12.6907,12.7093,17600.0
2014-03-05 09:55:00,13.65,13.66,13.6,13.62,127200.0,12.7,12.7093,12.6535,12.6721,127200.0
2014-03-05 10:00:00,13.64,13.64,13.6,13.61,50400.0,12.6907,12.6907,12.6535,12.6628,50400.0
2014-03-05 10:05:00,13.62,13.67,13.62,13.66,40000.0,12.6721,12.7187,12.6721,12.7093,40000.0
2014-03-05 10:10:00,13.66,13.66,13.63,13.64,18400.0,12.7093,12.7093,12.6814,12.6907,18400.0
2014-03-05 10:15:00,13.63,13.64,13.62,13.63,39200.0,12.6814,12.6907,12.6721,12.6814,39200.0
2014-03-05 10:20:00,13.63,13.64,13.63,13.63,24800.0,12.6814,12.6907,12.6814,12.6814,24800.0
2014-03-05 10:25:00,13.63,13.66,13.63,13.64,30400.0,12.6814,12.7093,12.6814,12.6907,30400.0
2014-03-05 10:30:00,13.64,13.66,13.64,13.65,95200.0,12.6907,12.7093,12.6907,12.7,95200.0
2014-03-05 10:35:00,13.64,13.64,13.62,13.62,20000.0,12.6907,12.6907,12.6721,12.6721,20000.0
2014-03-05 10:40:00,13.62,13.64,13.62,13.63,27200.0,12.6721,12.6907,12.6721,12.6814,27200.0
2014-03-05 10:45:00,13.63,13.63,13.58,13.58,44000.0,12.6814,12.6814,12.6349,12.6349,44000.0
2014-03-05 10:50:00,13.58,13.6,13.58,13.6,33600.0,12.6349,12.6535,12.6349,12.6535,33600.0
2014-03-05 10:55:00,13.6,13.62,13.6,13.61,11200.0,12.6535,12.6721,12.6535,12.6628,11200.0
2014-03-05 11:00:00,13.62,13.66,13.62,13.65,52800.0,12.6721,12.7093,12.6721,12.7,52800.0
2014-03-05 11:05:00,13.65,13.65,13.65,13.65,22400.0,12.7,12.7,12.7,12.7,22400.0
2014-03-05 11:10:00,13.65,13.65,13.63,13.63,12000.0,12.7,12.7,12.6814,12.6814,12000.0
2014-03-05 11:15:00,13.63,13.64,13.61,13.62,85600.0,12.6814,12.6907,12.6628,12.6721,85600.0
2014-03-05 11:20:00,13.62,13.62,13.61,13.62,13600.0,12.6721,12.6721,12.6628,12.6721,13600.0
2014-03-05 11:25:00,13.62,13.63,13.57,13.57,77600.0,12.6721,12.6814,12.6256,12.6256,77600.0
2014-03-05 11:30:00,13.57,13.59,13.57,13.57,13600.0,12.6256,12.6442,12.6256,12.6256,13600.0
2014-03-05 11:35:00,13.58,13.59,13.58,13.59,12000.0,12.6349,12.6442,12.6349,12.6442,12000.0
2014-03-05 11:40:00,13.59,13.59,13.58,13.59,12800.0,12.6442,12.6442,12.6349,12.6442,12800.0
2014-03-05 11:45:00,13.59,13.61,13.58,13.6,37600.0,12.6442,12.6628,12.6349,12.6535,37600.0
2014-03-05 11:50:00,13.61,13.62,13.6,13.6,18400.0,12.6628,12.6721,12.6535,12.6535,18400.0
2014-03-05 11:55:00,13.6,13.6,13.59,13.6,10400.0,12.6535,12.6535,12.6442,12.6535,10400.0
2014-03-05 12:00:00,13.59,13.6,13.59,13.6,7200.0,12.6442,12.6535,12.6442,12.6535,7200.0
2014-03-05 12:05:00,13.59,13.6,13.59,13.59,21600.0,12.6442,12.6535,12.6442,12.6442,21600.0
2014-03-05 12:10:00,13.58,13.58,13.56,13.56,21600.0,12.6349,12.6349,12.6163,12.6163,21600.0
2014-03-05 12:15:00,13.56,13.59,13.56,13.58,14400.0,12.6163,12.6442,12.6163,12.6349,14400.0
2014-03-05 12:20:00,13.58,13.59,13.57,13.58,12800.0,12.6349,12.6442,12.6256,12.6349,12800.0
2014-03-05 12:25:00,13.58,13.58,13.57,13.57,12800.0,12.6349,12.6349,12.6256,12.6256,12800.0
2014-03-05 12:30:00,13.58,13.59,13.57,13.57,28800.0,12.6349,12.6442,12.6256,12.6256,28800.0
2014-03-05 12:35:00,13.57,13.59,13.57,13.59,9600.0,12.6256,12.6442,12.6256,12.6442,9600.0
2014-03-05 12:40:00,13.58,13.58,13.56,13.56,24000.0,12.6349,12.6349,12.6163,12.6163,24000.0
2014-03-05 12:45:00,13.57,13.59,13.57,13.59,22400.0,12.6256,12.6442,12.6256,12.6442,22400.0
2014-03-05 12:50:00,13.6,13.6,13.57,13.57,16000.0,12.6535,12.6535,12.6256,12.6256,16000.0
2014-03-05 12:55:00,13.58,13.59,13.58,13.59,3200.0,12.6349,12.6442,12.6349,12.6442,3200.0
2014-03-05 13:00:00,13.59,13.6,13.59,13.6,6400.0,12.6442,12.6535,12.6442,12.6535,6400.0
2014-03-05 13:05:00,13.6,13.6,13.59,13.6,8800.0,12.6535,12.6535,12.6442,12.6535,8800.0
2014-03-05 13:10:00,13.6,13.61,13.59,13.61,27200.0,12.6535,12.6628,12.6442,12.6628,27200.0
2014-03-05 13:15:00,13.62,13.62,13.6,13.6,29600.0,12.6721,12.6721,12.6535,12.6535,29600.0
2014-03-05 13:20:00,13.62,13.62,13.61,13.61,12000.0,12.6721,12.6721,12.6628,12.6628,12000.0
2014-03-05 13:25:00,13.61,13.62,13.6,13.6,2400.0,12.6628,12.6721,12.6535,12.6535,2400.0
2014-03-05 13:30:00,13.59,13.6,13.59,13.6,6400.0,12.6442,12.6535,12.6442,12.6535,6400.0
2014-03-05 13:35:00,13.59,13.59,13.58,13.58,8000.0,12.6442,12.6442,12.6349,12.6349,8000.0
2014-03-05 13:40:00,13.59,13.59,13.58,13.58,6400.0,12.6442,12.6442,12.6349,12.6349,6400.0
2014-03-05 13:45:00,13.58,13.58,13.56,13.57,31200.0,12.6349,12.6349,12.6163,12.6256,31200.0
2014-03-05 13:50:00,13.57,13.58,13.54,13.54,28800.0,12.6256,12.6349,12.5977,12.5977,28800.0
2014-03-05 13:55:00,13.57,13.58,13.56,13.57,16800.0,12.6256,12.6349,12.6163,12.6256,16800.0
2014-03-05 14:00:00,13.58,13.6,13.58,13.58,30400.0,12.6349,12.6535,12.6349,12.6349,30400.0
2014-03-05 14:05:00,13.58,13.59,13.58,13.59,15200.0,12.6349,12.6442,12.6349,12.6442,15200.0
2014-03-05 14:10:00,13.59,13.59,13.56,13.57,72800.0,12.6442,12.6442,12.6163,12.6256,72800.0
2014-03-05 14:15:00,13.57,13.57,13.56,13.57,15200.0,12.6256,12.6256,12.6163,12.6256,15200.0
2014-03-05 14:20:00,13.56,13.58,13.56,13.57,15200.0,12.6163,12.6349,12.6163,12.6256,15200.0
2014-03-05 14:25:00,13.58,13.59,13.57,13.58,30400.0,12.6349,12.6442,12.6256,12.6349,30400.0
2014-03-05 14:30:00,13.58,13.58,13.58,13.58,15200.0,12.6349,12.6349,12.6349,12.6349,15200.0
2014-03-05 14:35:00,13.59,13.6,13.59,13.59,51200.0,12.6442,12.6535,12.6442,12.6442,51200.0
2014-03-05 14:40:00,13.59,13.6,13.58,13.58,4800.0,12.6442,12.6535,12.6349,12.6349,4800.0
2014-03-05 14:45:00,13.58,13.59,13.57,13.59,33600.0,12.6349,12.6442,12.6256,12.6442,33600.0
2014-03-05 14:50:00,13.59,13.59,13.57,13.57,13600.0,12.6442,12.6442,12.6256,12.6256,13600.0
2014-03-05 14:55:00,13.57,13.58,13.56,13.58,23200.0,12.6256,12.6349,12.6163,12.6349,23200.0
2014-03-05 15:00:00,13.57,13.57,13.56,13.56,19200.0,12.6256,12.6256,12.6163,12.6163,19200.0
2014-03-05 15:05:00,13.57,13.58,13.55,13.56,16000.0,12.6256,12.6349,12.607,12.6163,16000.0
2014-03-05 15:10:00,13.56,13.58,13.56,13.58,7200.0,12.6163,12.6349,12.6163,12.6349,7200.0
2014-03-05 15:15:00,13.57,13.57,13.57,13.57,3200.0,12.6256,12.6256,12.6256,12.6256,3200.0
2014-03-05 15:20:00,13.56,13.59,13.56,13.58,22400.0,12.6163,12.6442,12.6163,12.6349,22400.0
2014-03-05 15:25:00,13.58,13.59,13.57,13.59,20000.0,12.6349,12.6442,12.6256,12.6442,20000.0
2014-03-05 15:30:00,13.58,13.59,13.57,13.59,39200.0,12.6349,12.6442,12.6256,12.6442,39200.0
2014-03-05 15:35:00,13.59,13.59,13.57,13.58,34400.0,12.6442,12.6442,12.6256,12.6349,34400.0
2014-03-05 15:40:00,13.58,13.58,13.56,13.57,28000.0,12.6349,12.6349,12.6163,12.6256,28000.0
2014-03-05 15:45:00,13.58,13.59,13.57,13.58,29600.0,12.6349,12.6442,12.6256,12.6349,29600.0
2014-03-05 15:50:00,13.59,13.6,13.58,13.6,96800.0,12.6442,12.6535,12.6349,12.6535,96800.0
2014-03-05 15:55:00,13.6,13.61,13.58,13.59,155200.0,12.6535,12.6628,12.6349,12.6442,155200.0
2014-03-06 09:30:00,13.7,13.74,13.68,13.69,135200.0,12.7466,12.7838,12.728,12.7373,135200.0
2014-03-06 09:35:00,13.71,13.72,13.7,13.72,88800.0,12.7559,12.7652,12.7466,12.7652,88800.0
2014-03-06 09:40:00,13.72,13.76,13.72,13.75,143200.0,12.7652,12.8024,12.7652,12.7931,143200.0
2014-03-06 09:45:00,13.76,13.76,13.74,13.74,34400.0,12.8024,12.8024,12.7838,12.7838,34400.0
2014-03-06 09:50:00,13.76,13.79,13.76,13.79,44800.0,12.8024,12.8303,12.8024,12.8303,44800.0
2014-03-06 09:55:00,13.8,13.8,13.79,13.79,29600.0,12.8396,12.8396,12.8303,12.8303,29600.0
2014-03-06 10:00:00,13.81,13.81,13.78,13.78,22400.0,12.8489,12.8489,12.821,12.821,22400.0
2014-03-06 10:05:00,13.78,13.78,13.77,13.78,36800.0,12.821,12.821,12.8117,12.821,36800.0
2014-03-06 10:10:00,13.79,13.79,13.76,13.76,20800.0,12.8303,12.8303,12.8024,12.8024,20800.0
2014-03-06 10:15:00,13.77,13.77,13.74,13.76,26400.0,12.8117,12.8117,12.7838,12.8024,26400.0
2014-03-06 10:20:00,13.76,13.77,13.75,13.76,10400.0,12.8024,12.8117,12.7931,12.8024,10400.0
2014-03-06 10:25:00,13.76,13.8,13.75,13.8,33600.0,12.8024,12.8396,12.7931,12.8396,33600.0
2014-03-06 10:30:00,13.8,13.81,13.78,13.78,25600.0,12.8396,12.8489,12.821,12.821,25600.0
2014-03-06 10:35:00,13.79,13.79,13.78,13.78,15200.0,12.8303,12.8303,12.821,12.821,15200.0
2014-03-06 10:40:00,13.78,13.78,13.78,13.78,2400.0,12.821,12.821,12.821,12.821,2400.0
2014-03-06 10:45:00,13.81,13.81,13.79,13.8,8800.0,12.8489,12.8489,12.8303,12.8396,8800.0
2014-03-06 10:50:00,13.79,13.81,13.79,13.81,6400.0,12.8303,12.8489,12.8303,12.8489,6400.0
2014-03-06 10:55:00,13.79,13.79,13.78,13.79,55200.0,12.8303,12.8303,12.821,12.8303,55200.0
2014-03-06 11:00:00,13.79,13.8,13.78,13.78,34400.0,12.8303,12.8396,12.821,12.821,34400.0
2014-03-06 11:05:00,13.78,13.79,13.78,13.79,8000.0,12.821,12.8303,12.821,12.8303,8000.0
2014-03-06 11:10:00,13.79,13.8,13.79,13.79,4800.0,12.8303,12.8396,12.8303,12.8303,4800.0
2014-03-06 11:15:00,13.79,13.79,13.79,13.79,4000.0,12.8303,12.8303,12.8303,12.8303,4000.0
2014-03-06 11:20:00,13.79,13.8,13.79,13.8,4000.0,12.8303,12.8396,12.8303,12.8396,4000.0
2014-03-06 11:25:00,13.8,13.8,13.77,13.78,10400.0,12.8396,12.8396,12.8117,12.821,10400.0
2014-03-06 11:30:00,13.79,13.8,13.79,13.8,37600.0,12.8303,12.8396,12.8303,12.8396,37600.0
2014-03-06 11:35:00,13.8,13.8,13.8,13.8,0.0,12.8396,12.8396,12.8396,12.8396,0.0
2014-03-06 11:40:00,13.79,13.79,13.79,13.79,28800.0,12.8303,12.8303,12.8303,12.8303,28800.0
2014-03-06 11:45:00,13.78,13.78,13.78,13.78,800.0,12.821,12.821,12.821,12.821,800.0
2014-03-06 11:50:00,13.79,13.79,13.79,13.79,3200.0,12.8303,12.8303,12.8303,12.8303,3200.0
2014-03-06 11:55:00,13.79,13.79,13.79,13.79,0.0,12.8303,12.8303,12.8303,12.8303,0.0
2014-03-06 12:00:00,13.8,13.8,13.79,13.8,2400.0,12.8396,12.8396,12.8303,12.8396,2400.0
2014-03-06 12:05:00,13.81,13.81,13.8,13.81,32800.0,12.8489,12.8489,12.8396,12.8489,32800.0
2014-03-06 12:10:00,13.81,13.82,13.81,13.81,14400.0,12.8489,12.8582,12.8489,12.8489,14400.0
2014-03-06 12:15:00,13.81,13.81,13.81,13.81,3200.0,12.8489,12.8489,12.8489,12.8489,3200.0
2014-03-06 12:20:00,13.81,13.81,13.8,13.81,8000.0,12.8489,12.8489,12.8396,12.8489,8000.0
2014-03-06 12:25:00,13.81,13.81,13.81,13.81,800.0,12.8489,12.8489,12.8489,12.8489,800.0
2014-03-06 12:30:00,13.8,13.8,13.79,13.79,3200.0,12.8396,12.8396,12.8303,12.8303,3200.0
2014-03-06 12:35:00,13.8,13.8,13.8,13.8,3200.0,12.8396,12.8396,12.8396,12.8396,3200.0
2014-03-06 12:40:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-03-06 12:45:00,13.8,13.8,13.8,13.8,2400.0,12.8396,12.8396,12.8396,12.8396,2400.0
2014-03-06 12:50:00,13.8,13.81,13.8,13.81,5600.0,12.8396,12.8489,12.8396,12.8489,5600.0
2014-03-06 12:55:00,13.81,13.81,13.81,13.81,17600.0,12.8489,12.8489,12.8489,12.8489,17600.0
2014-03-06 13:00:00,13.82,13.82,13.81,13.81,12000.0,12.8582,12.8582,12.8489,12.8489,12000.0
2014-03-06 13:05:00,13.8,13.8,13.8,13.8,17600.0,12.8396,12.8396,12.8396,12.8396,17600.0
2014-03-06 13:10:00,13.81,13.81,13.78,13.78,41600.0,12.8489,12.8489,12.821,12.821,41600.0
2014-03-06 13:15:00,13.79,13.79,13.77,13.78,9600.0,12.8303,12.8303,12.8117,12.821,9600.0
2014-03-06 13:20:00,13.78,13.79,13.78,13.79,9600.0,12.821,12.8303,12.821,12.8303,9600.0
2014-03-06 13:25:00,13.79,13.8,13.77,13.77,8800.0,12.8303,12.8396,12.8117,12.8117,8800.0
2014-03-06 13:30:00,13.79,13.8,13.79,13.8,3200.0,12.8303,12.8396,12.8303,12.8396,3200.0
2014-03-06 13:35:00,13.78,13.79,13.78,13.79,16000.0,12.821,12.8303,12.821,12.8303,16000.0
2014-03-06 13:40:00,13.78,13.78,13.77,13.78,23200.0,12.821,12.821,12.8117,12.821,23200.0
2014-03-06 13:45:00,13.77,13.77,13.75,13.75,32000.0,12.8117,12.8117,12.7931,12.7931,32000.0
2014-03-06 13:50:00,13.74,13.76,13.74,13.76,11200.0,12.7838,12.8024,12.7838,12.8024,11200.0
2014-03-06 13:55:00,13.73,13.74,13.72,13.74,25600.0,12.7745,12.7838,12.7652,12.7838,25600.0
2014-03-06 14:00:00,13.72,13.74,13.72,13.74,7200.0,12.7652,12.7838,12.7652,12.7838,7200.0
2014-03-06 14:05:00,13.74,13.76,13.74,13.75,9600.0,12.7838,12.8024,12.7838,12.7931,9600.0
2014-03-06 14:10:00,13.75,13.77,13.75,13.76,18400.0,12.7931,12.8117,12.7931,12.8024,18400.0
2014-03-06 14:15:00,13.75,13.75,13.75,13.75,800.0,12.7931,12.7931,12.7931,12.7931,800.0
2014-03-06 14:20:00,13.77,13.78,13.77,13.78,5600.0,12.8117,12.821,12.8117,12.821,5600.0
2014-03-06 14:25:00,13.77,13.8,13.77,13.79,16800.0,12.8117,12.8396,12.8117,12.8303,16800.0
2014-03-06 14:30:00,13.78,13.79,13.78,13.78,6400.0,12.821,12.8303,12.821,12.821,6400.0
2014-03-06 14:35:00,13.78,13.78,13.78,13.78,16800.0,12.821,12.821,12.821,12.821,16800.0
2014-03-06 14:40:00,13.81,13.81,13.8,13.8,31200.0,12.8489,12.8489,12.8396,12.8396,31200.0
2014-03-06 14:45:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-03-06 14:50:00,13.79,13.79,13.79,13.79,6400.0,12.8303,12.8303,12.8303,12.8303,6400.0
2014-03-06 14:55:00,13.78,13.78,13.78,13.78,800.0,12.821,12.821,12.821,12.821,800.0
2014-03-06 15:00:00,13.79,13.79,13.78,13.78,2400.0,12.8303,12.8303,12.821,12.821,2400.0
2014-03-06 15:05:00,13.77,13.78,13.77,13.77,13600.0,12.8117,12.821,12.8117,12.8117,13600.0
2014-03-06 15:10:00,13.77,13.78,13.77,13.78,4800.0,12.8117,12.821,12.8117,12.821,4800.0
2014-03-06 15:15:00,13.78,13.78,13.78,13.78,4000.0,12.821,12.821,12.821,12.821,4000.0
2014-03-06 15:20:00,13.79,13.79,13.78,13.78,4000.0,12.8303,12.8303,12.821,12.821,4000.0
2014-03-06 15:25:00,13.78,13.79,13.78,13.79,17600.0,12.821,12.8303,12.821,12.8303,17600.0
2014-03-06 15:30:00,13.8,13.81,13.8,13.81,3200.0,12.8396,12.8489,12.8396,12.8489,3200.0
2014-03-06 15:35:00,13.81,13.81,13.79,13.79,13600.0,12.8489,12.8489,12.8303,12.8303,13600.0
2014-03-06 15:40:00,13.79,13.79,13.76,13.77,8000.0,12.8303,12.8303,12.8024,12.8117,8000.0
2014-03-06 15:45:00,13.75,13.76,13.75,13.75,100800.0,12.7931,12.8024,12.7931,12.7931,100800.0
2014-03-06 15:50:00,13.74,13.75,13.73,13.73,48000.0,12.7838,12.7931,12.7745,12.7745,48000.0
2014-03-06 15:55:00,13.73,13.77,13.72,13.77,56800.0,12.7745,12.8117,12.7652,12.8117,56800.0
2014-03-07 09:30:00,13.94,13.95,13.82,13.83,372800.0,12.9699,12.9792,12.8582,12.8675,372800.0
2014-03-07 09:35:00,13.84,13.92,13.83,13.89,71200.0,12.8768,12.9513,12.8675,12.9233,71200.0
2014-03-07 09:40:00,13.89,13.94,13.89,13.9,28800.0,12.9233,12.9699,12.9233,12.9326,28800.0
2014-03-07 09:45:00,13.9,13.9,13.83,13.83,60000.0,12.9326,12.9326,12.8675,12.8675,60000.0
2014-03-07 09:50:00,13.82,13.84,13.8,13.84,33600.0,12.8582,12.8768,12.8396,12.8768,33600.0
2014-03-07 09:55:00,13.86,13.87,13.84,13.87,37600.0,12.8954,12.9047,12.8768,12.9047,37600.0
2014-03-07 10:00:00,13.86,13.87,13.8,13.87,35200.0,12.8954,12.9047,12.8396,12.9047,35200.0
2014-03-07 10:05:00,13.86,13.94,13.86,13.91,128000.0,12.8954,12.9699,12.8954,12.9419,128000.0
2014-03-07 10:10:00,13.92,13.96,13.9,13.95,32000.0,12.9513,12.9885,12.9326,12.9792,32000.0
2014-03-07 10:15:00,13.94,13.96,13.93,13.93,28000.0,12.9699,12.9885,12.9606,12.9606,28000.0
2014-03-07 10:20:00,13.95,13.96,13.91,13.91,43200.0,12.9792,12.9885,12.9419,12.9419,43200.0
2014-03-07 10:25:00,13.9,13.91,13.88,13.89,26400.0,12.9326,12.9419,12.914,12.9233,26400.0
2014-03-07 10:30:00,13.9,13.92,13.89,13.9,26400.0,12.9326,12.9513,12.9233,12.9326,26400.0
2014-03-07 10:35:00,13.91,13.91,13.91,13.91,6400.0,12.9419,12.9419,12.9419,12.9419,6400.0
2014-03-07 10:40:00,13.92,13.92,13.91,13.91,6400.0,12.9513,12.9513,12.9419,12.9419,6400.0
2014-03-07 10:45:00,13.88,13.88,13.85,13.86,20000.0,12.914,12.914,12.8861,12.8954,20000.0
2014-03-07 10:50:00,13.87,13.88,13.86,13.87,29600.0,12.9047,12.914,12.8954,12.9047,29600.0
2014-03-07 10:55:00,13.86,13.87,13.85,13.85,12800.0,12.8954,12.9047,12.8861,12.8861,12800.0
2014-03-07 11:00:00,13.83,13.83,13.74,13.75,55200.0,12.8675,12.8675,12.7838,12.7931,55200.0
2014-03-07 11:05:00,13.74,13.79,13.74,13.79,20800.0,12.7838,12.8303,12.7838,12.8303,20800.0
2014-03-07 11:10:00,13.78,13.79,13.76,13.76,33600.0,12.821,12.8303,12.8024,12.8024,33600.0
2014-03-07 11:15:00,13.76,13.76,13.73,13.75,30400.0,12.8024,12.8024,12.7745,12.7931,30400.0
2014-03-07 11:20:00,13.74,13.74,13.74,13.74,800.0,12.7838,12.7838,12.7838,12.7838,800.0
2014-03-07 11:25:00,13.76,13.78,13.76,13.78,26400.0,12.8024,12.821,12.8024,12.821,26400.0
2014-03-07 11:30:00,13.77,13.77,13.76,13.77,20000.0,12.8117,12.8117,12.8024,12.8117,20000.0
2014-03-07 11:35:00,13.78,13.8,13.78,13.78,6400.0,12.821,12.8396,12.821,12.821,6400.0
2014-03-07 11:40:00,13.79,13.83,13.79,13.83,28800.0,12.8303,12.8675,12.8303,12.8675,28800.0
2014-03-07 11:45:00,13.82,13.83,13.81,13.81,21600.0,12.8582,12.8675,12.8489,12.8489,21600.0
2014-03-07 11:50:00,13.81,13.81,13.8,13.81,10400.0,12.8489,12.8489,12.8396,12.8489,10400.0
2014-03-07 11:55:00,13.81,13.85,13.81,13.85,47200.0,12.8489,12.8861,12.8489,12.8861,47200.0
2014-03-07 12:00:00,13.84,13.84,13.82,13.82,4800.0,12.8768,12.8768,12.8582,12.8582,4800.0
2014-03-07 12:05:00,13.82,13.82,13.82,13.82,0.0,12.8582,12.8582,12.8582,12.8582,0.0
2014-03-07 12:10:00,13.81,13.81,13.81,13.81,9600.0,12.8489,12.8489,12.8489,12.8489,9600.0
2014-03-07 12:15:00,13.83,13.83,13.82,13.83,5600.0,12.8675,12.8675,12.8582,12.8675,5600.0
2014-03-07 12:20:00,13.85,13.85,13.85,13.85,5600.0,12.8861,12.8861,12.8861,12.8861,5600.0
2014-03-07 12:25:00,13.85,13.85,13.85,13.85,0.0,12.8861,12.8861,12.8861,12.8861,0.0
2014-03-07 12:30:00,13.85,13.85,13.85,13.85,0.0,12.8861,12.8861,12.8861,12.8861,0.0
2014-03-07 12:35:00,13.82,13.83,13.81,13.83,16800.0,12.8582,12.8675,12.8489,12.8675,16800.0
2014-03-07 12:40:00,13.81,13.81,13.81,13.81,800.0,12.8489,12.8489,12.8489,12.8489,800.0
2014-03-07 12:45:00,13.82,13.82,13.82,13.82,800.0,12.8582,12.8582,12.8582,12.8582,800.0
2014-03-07 12:50:00,13.82,13.82,13.82,13.82,800.0,12.8582,12.8582,12.8582,12.8582,800.0
2014-03-07 12:55:00,13.83,13.83,13.81,13.81,3200.0,12.8675,12.8675,12.8489,12.8489,3200.0
2014-03-07 13:00:00,13.81,13.81,13.78,13.78,8000.0,12.8489,12.8489,12.821,12.821,8000.0
2014-03-07 13:05:00,13.81,13.81,13.81,13.81,3200.0,12.8489,12.8489,12.8489,12.8489,3200.0
2014-03-07 13:10:00,13.8,13.81,13.8,13.8,2400.0,12.8396,12.8489,12.8396,12.8396,2400.0
2014-03-07 13:15:00,13.8,13.8,13.79,13.8,27200.0,12.8396,12.8396,12.8303,12.8396,27200.0
2014-03-07 13:20:00,13.78,13.79,13.78,13.79,5600.0,12.821,12.8303,12.821,12.8303,5600.0
2014-03-07 13:25:00,13.79,13.79,13.78,13.78,42400.0,12.8303,12.8303,12.821,12.821,42400.0
2014-03-07 13:30:00,13.79,13.79,13.79,13.79,800.0,12.8303,12.8303,12.8303,12.8303,800.0
2014-03-07 13:35:00,13.76,13.76,13.76,13.76,5600.0,12.8024,12.8024,12.8024,12.8024,5600.0
2014-03-07 13:40:00,13.77,13.77,13.76,13.76,18400.0,12.8117,12.8117,12.8024,12.8024,18400.0
2014-03-07 13:45:00,13.76,13.76,13.76,13.76,0.0,12.8024,12.8024,12.8024,12.8024,0.0
2014-03-07 13:50:00,13.75,13.75,13.75,13.75,1600.0,12.7931,12.7931,12.7931,12.7931,1600.0
2014-03-07 13:55:00,13.75,13.75,13.75,13.75,0.0,12.7931,12.7931,12.7931,12.7931,0.0
2014-03-07 14:00:00,13.78,13.78,13.78,13.78,4800.0,12.821,12.821,12.821,12.821,4800.0
2014-03-07 14:05:00,13.77,13.77,13.77,13.77,800.0,12.8117,12.8117,12.8117,12.8117,800.0
2014-03-07 14:10:00,13.74,13.78,13.74,13.77,20000.0,12.7838,12.821,12.7838,12.8117,20000.0
2014-03-07 14:15:00,13.77,13.77,13.73,13.73,8800.0,12.8117,12.8117,12.7745,12.7745,8800.0
2014-03-07 14:20:00,13.72,13.72,13.69,13.72,23200.0,12.7652,12.7652,12.7373,12.7652,23200.0
2014-03-07 14:25:00,13.72,13.74,13.72,13.74,12800.0,12.7652,12.7838,12.7652,12.7838,12800.0
2014-03-07 14:30:00,13.74,13.74,13.72,13.74,19200.0,12.7838,12.7838,12.7652,12.7838,19200.0
2014-03-07 14:35:00,13.74,13.74,13.73,13.73,4000.0,12.7838,12.7838,12.7745,12.7745,4000.0
2014-03-07 14:40:00,13.73,13.74,13.73,13.74,4800.0,12.7745,12.7838,12.7745,12.7838,4800.0
2014-03-07 14:45:00,13.74,13.77,13.74,13.76,14400.0,12.7838,12.8117,12.7838,12.8024,14400.0
2014-03-07 14:50:00,13.76,13.8,13.76,13.8,32800.0,12.8024,12.8396,12.8024,12.8396,32800.0
2014-03-07 14:55:00,13.79,13.82,13.79,13.81,38400.0,12.8303,12.8582,12.8303,12.8489,38400.0
2014-03-07 15:00:00,13.79,13.8,13.78,13.78,11200.0,12.8303,12.8396,12.821,12.821,11200.0
2014-03-07 15:05:00,13.78,13.8,13.78,13.79,10400.0,12.821,12.8396,12.821,12.8303,10400.0
2014-03-07 15:10:00,13.8,13.8,13.8,13.8,9600.0,12.8396,12.8396,12.8396,12.8396,9600.0
2014-03-07 15:15:00,13.81,13.81,13.8,13.8,12800.0,12.8489,12.8489,12.8396,12.8396,12800.0
2014-03-07 15:20:00,13.81,13.81,13.79,13.79,7200.0,12.8489,12.8489,12.8303,12.8303,7200.0
2014-03-07 15:25:00,13.8,13.8,13.79,13.79,78400.0,12.8396,12.8396,12.8303,12.8303,78400.0
2014-03-07 15:30:00,13.79,13.79,13.75,13.76,12800.0,12.8303,12.8303,12.7931,12.8024,12800.0
2014-03-07 15:35:00,13.75,13.75,13.72,13.72,8000.0,12.7931,12.7931,12.7652,12.7652,8000.0
2014-03-07 15:40:00,13.74,13.75,13.74,13.75,6400.0,12.7838,12.7931,12.7838,12.7931,6400.0
2014-03-07 15:45:00,13.78,13.78,13.77,13.77,19200.0,12.821,12.821,12.8117,12.8117,19200.0
2014-03-07 15:50:00,13.78,13.79,13.78,13.79,19200.0,12.821,12.8303,12.821,12.8303,19200.0
2014-03-07 15:55:00,13.79,13.83,13.78,13.82,42400.0,12.8303,12.8675,12.821,12.8582,42400.0
2014-03-10 09:30:00,13.75,13.77,13.71,13.73,174400.0,12.7931,12.8117,12.7559,12.7745,174400.0
2014-03-10 09:35:00,13.74,13.78,13.69,13.72,104000.0,12.7838,12.821,12.7373,12.7652,104000.0
2014-03-10 09:40:00,13.72,13.72,13.7,13.7,35200.0,12.7652,12.7652,12.7466,12.7466,35200.0
2014-03-10 09:45:00,13.73,13.75,13.7,13.75,7200.0,12.7745,12.7931,12.7466,12.7931,7200.0
2014-03-10 09:50:00,13.75,13.75,13.72,13.74,8000.0,12.7931,12.7931,12.7652,12.7838,8000.0
2014-03-10 09:55:00,13.7,13.73,13.7,13.72,16000.0,12.7466,12.7745,12.7466,12.7652,16000.0
2014-03-10 10:00:00,13.72,13.72,13.68,13.68,16800.0,12.7652,12.7652,12.728,12.728,16800.0
2014-03-10 10:05:00,13.67,13.68,13.66,13.67,192800.0,12.7187,12.728,12.7093,12.7187,192800.0
2014-03-10 10:10:00,13.66,13.66,13.61,13.62,66400.0,12.7093,12.7093,12.6628,12.6721,66400.0
2014-03-10 10:15:00,13.62,13.65,13.62,13.65,20000.0,12.6721,12.7,12.6721,12.7,20000.0
2014-03-10 10:20:00,13.63,13.63,13.63,13.63,2400.0,12.6814,12.6814,12.6814,12.6814,2400.0
2014-03-10 10:25:00,13.65,13.65,13.6,13.63,18400.0,12.7,12.7,12.6535,12.6814,18400.0
2014-03-10 10:30:00,13.61,13.61,13.6,13.6,28800.0,12.6628,12.6628,12.6535,12.6535,28800.0
2014-03-10 10:35:00,13.6,13.63,13.59,13.62,26400.0,12.6535,12.6814,12.6442,12.6721,26400.0
2014-03-10 10:40:00,13.59,13.59,13.54,13.56,105600.0,12.6442,12.6442,12.5977,12.6163,105600.0
2014-03-10 10:45:00,13.55,13.58,13.54,13.58,17600.0,12.607,12.6349,12.5977,12.6349,17600.0
2014-03-10 10:50:00,13.58,13.59,13.56,13.58,8000.0,12.6349,12.6442,12.6163,12.6349,8000.0
2014-03-10 10:55:00,13.56,13.56,13.56,13.56,20800.0,12.6163,12.6163,12.6163,12.6163,20800.0
2014-03-10 11:00:00,13.53,13.55,13.53,13.53,9600.0,12.5884,12.607,12.5884,12.5884,9600.0
2014-03-10 11:05:00,13.54,13.6,13.54,13.6,51200.0,12.5977,12.6535,12.5977,12.6535,51200.0
2014-03-10 11:10:00,13.6,13.6,13.58,13.59,32800.0,12.6535,12.6535,12.6349,12.6442,32800.0
2014-03-10 11:15:00,13.61,13.61,13.6,13.61,31200.0,12.6628,12.6628,12.6535,12.6628,31200.0
2014-03-10 11:20:00,13.6,13.62,13.6,13.62,6400.0,12.6535,12.6721,12.6535,12.6721,6400.0
2014-03-10 11:25:00,13.64,13.67,13.64,13.67,92800.0,12.6907,12.7187,12.6907,12.7187,92800.0
2014-03-10 11:30:00,13.67,13.67,13.65,13.66,67200.0,12.7187,12.7187,12.7,12.7093,67200.0
2014-03-10 11:35:00,13.67,13.69,13.67,13.68,12800.0,12.7187,12.7373,12.7187,12.728,12800.0
2014-03-10 11:40:00,13.68,13.68,13.67,13.67,9600.0,12.728,12.728,12.7187,12.7187,9600.0
2014-03-10 11:45:00,13.67,13.67,13.67,13.67,5600.0,12.7187,12.7187,12.7187,12.7187,5600.0
2014-03-10 11:50:00,13.67,13.67,13.63,13.64,8800.0,12.7187,12.7187,12.6814,12.6907,8800.0
2014-03-10 11:55:00,13.63,13.63,13.62,13.63,4800.0,12.6814,12.6814,12.6721,12.6814,4800.0
2014-03-10 12:00:00,13.63,13.64,13.63,13.63,8000.0,12.6814,12.6907,12.6814,12.6814,8000.0
2014-03-10 12:05:00,13.62,13.63,13.62,13.62,8800.0,12.6721,12.6814,12.6721,12.6721,8800.0
2014-03-10 12:10:00,13.62,13.62,13.62,13.62,4800.0,12.6721,12.6721,12.6721,12.6721,4800.0
2014-03-10 12:15:00,13.62,13.64,13.62,13.64,2400.0,12.6721,12.6907,12.6721,12.6907,2400.0
2014-03-10 12:20:00,13.66,13.66,13.66,13.66,11200.0,12.7093,12.7093,12.7093,12.7093,11200.0
2014-03-10 12:25:00,13.67,13.67,13.65,13.65,13600.0,12.7187,12.7187,12.7,12.7,13600.0
2014-03-10 12:30:00,13.66,13.67,13.65,13.67,10400.0,12.7093,12.7187,12.7,12.7187,10400.0
2014-03-10 12:35:00,13.66,13.66,13.65,13.65,11200.0,12.7093,12.7093,12.7,12.7,11200.0
2014-03-10 12:40:00,13.65,13.65,13.65,13.65,800.0,12.7,12.7,12.7,12.7,800.0
2014-03-10 12:45:00,13.65,13.65,13.65,13.65,800.0,12.7,12.7,12.7,12.7,800.0
2014-03-10 12:50:00,13.65,13.65,13.65,13.65,1600.0,12.7,12.7,12.7,12.7,1600.0
2014-03-10 12:55:00,13.64,13.69,13.64,13.68,18400.0,12.6907,12.7373,12.6907,12.728,18400.0
2014-03-10 13:00:00,13.68,13.7,13.68,13.7,15200.0,12.728,12.7466,12.728,12.7466,15200.0
2014-03-10 13:05:00,13.69,13.69,13.68,13.68,7200.0,12.7373,12.7373,12.728,12.728,7200.0
2014-03-10 13:10:00,13.69,13.69,13.69,13.69,2400.0,12.7373,12.7373,12.7373,12.7373,2400.0
2014-03-10 13:15:00,13.69,13.69,13.69,13.69,800.0,12.7373,12.7373,12.7373,12.7373,800.0
2014-03-10 13:20:00,13.68,13.68,13.68,13.68,800.0,12.728,12.728,12.728,12.728,800.0
2014-03-10 13:25:00,13.67,13.68,13.67,13.68,12800.0,12.7187,12.728,12.7187,12.728,12800.0
2014-03-10 13:30:00,13.66,13.66,13.63,13.63,12000.0,12.7093,12.7093,12.6814,12.6814,12000.0
2014-03-10 13:35:00,13.63,13.63,13.63,13.63,7200.0,12.6814,12.6814,12.6814,12.6814,7200.0
2014-03-10 13:40:00,13.63,13.63,13.63,13.63,3200.0,12.6814,12.6814,12.6814,12.6814,3200.0
2014-03-10 13:45:00,13.64,13.64,13.64,13.64,800.0,12.6907,12.6907,12.6907,12.6907,800.0
2014-03-10 13:50:00,13.64,13.64,13.64,13.64,0.0,12.6907,12.6907,12.6907,12.6907,0.0
2014-03-10 13:55:00,13.64,13.64,13.63,13.63,2400.0,12.6907,12.6907,12.6814,12.6814,2400.0
2014-03-10 14:00:00,13.62,13.62,13.62,13.62,9600.0,12.6721,12.6721,12.6721,12.6721,9600.0
2014-03-10 14:05:00,13.61,13.63,13.61,13.63,12800.0,12.6628,12.6814,12.6628,12.6814,12800.0
2014-03-10 14:10:00,13.62,13.62,13.62,13.62,1600.0,12.6721,12.6721,12.6721,12.6721,1600.0
2014-03-10 14:15:00,13.63,13.63,13.62,13.62,6400.0,12.6814,12.6814,12.6721,12.6721,6400.0
2014-03-10 14:20:00,13.62,13.64,13.62,13.62,10400.0,12.6721,12.6907,12.6721,12.6721,10400.0
2014-03-10 14:25:00,13.62,13.64,13.62,13.64,3200.0,12.6721,12.6907,12.6721,12.6907,3200.0
2014-03-10 14:30:00,13.64,13.65,13.64,13.65,4000.0,12.6907,12.7,12.6907,12.7,4000.0
2014-03-10 14:35:00,13.65,13.67,13.65,13.66,11200.0,12.7,12.7187,12.7,12.7093,11200.0
2014-03-10 14:40:00,13.66,13.66,13.65,13.65,5600.0,12.7093,12.7093,12.7,12.7,5600.0
2014-03-10 14:45:00,13.65,13.68,13.65,13.68,12800.0,12.7,12.728,12.7,12.728,12800.0
2014-03-10 14:50:00,13.69,13.69,13.69,13.69,3200.0,12.7373,12.7373,12.7373,12.7373,3200.0
2014-03-10 14:55:00,13.7,13.7,13.69,13.69,9600.0,12.7466,12.7466,12.7373,12.7373,9600.0
2014-03-10 15:00:00,13.69,13.69,13.68,13.68,9600.0,12.7373,12.7373,12.728,12.728,9600.0
2014-03-10 15:05:00,13.68,13.69,13.68,13.68,4800.0,12.728,12.7373,12.728,12.728,4800.0
2014-03-10 15:10:00,13.68,13.68,13.68,13.68,800.0,12.728,12.728,12.728,12.728,800.0
2014-03-10 15:15:00,13.66,13.68,13.66,13.68,12000.0,12.7093,12.728,12.7093,12.728,12000.0
2014-03-10 15:20:00,13.68,13.69,13.68,13.69,2400.0,12.728,12.7373,12.728,12.7373,2400.0
2014-03-10 15:25:00,13.69,13.69,13.68,13.68,20000.0,12.7373,12.7373,12.728,12.728,20000.0
2014-03-10 15:30:00,13.69,13.7,13.69,13.7,8800.0,12.7373,12.7466,12.7373,12.7466,8800.0
2014-03-10 15:35:00,13.72,13.73,13.72,13.72,20800.0,12.7652,12.7745,12.7652,12.7652,20800.0
2014-03-10 15:40:00,13.73,13.73,13.72,13.73,8000.0,12.7745,12.7745,12.7652,12.7745,8000.0
2014-03-10 15:45:00,13.73,13.76,13.73,13.76,56000.0,12.7745,12.8024,12.7745,12.8024,56000.0
2014-03-10 15:50:00,13.76,13.77,13.75,13.75,12000.0,12.8024,12.8117,12.7931,12.7931,12000.0
2014-03-10 15:55:00,13.75,13.75,13.73,13.74,46400.0,12.7931,12.7931,12.7745,12.7838,46400.0
2014-03-11 09:30:00,13.81,13.81,13.77,13.78,32000.0,12.8489,12.8489,12.8117,12.821,32000.0
2014-03-11 09:35:00,13.77,13.78,13.71,13.73,23200.0,12.8117,12.821,12.7559,12.7745,23200.0
2014-03-11 09:40:00,13.74,13.74,13.71,13.71,10400.0,12.7838,12.7838,12.7559,12.7559,10400.0
2014-03-11 09:45:00,13.71,13.71,13.67,13.68,16800.0,12.7559,12.7559,12.7187,12.728,16800.0
2014-03-11 09:50:00,13.68,13.68,13.64,13.66,27200.0,12.728,12.728,12.6907,12.7093,27200.0
2014-03-11 09:55:00,13.68,13.68,13.68,13.68,8000.0,12.728,12.728,12.728,12.728,8000.0
2014-03-11 10:00:00,13.71,13.72,13.65,13.68,24800.0,12.7559,12.7652,12.7,12.728,24800.0
2014-03-11 10:05:00,13.68,13.72,13.68,13.72,29600.0,12.728,12.7652,12.728,12.7652,29600.0
2014-03-11 10:10:00,13.71,13.72,13.71,13.72,6400.0,12.7559,12.7652,12.7559,12.7652,6400.0
2014-03-11 10:15:00,13.75,13.75,13.75,13.75,8000.0,12.7931,12.7931,12.7931,12.7931,8000.0
2014-03-11 10:20:00,13.75,13.75,13.74,13.74,54400.0,12.7931,12.7931,12.7838,12.7838,54400.0
2014-03-11 10:25:00,13.75,13.77,13.75,13.77,7200.0,12.7931,12.8117,12.7931,12.8117,7200.0
2014-03-11 10:30:00,13.77,13.79,13.77,13.79,41600.0,12.8117,12.8303,12.8117,12.8303,41600.0
2014-03-11 10:35:00,13.79,13.81,13.79,13.79,30400.0,12.8303,12.8489,12.8303,12.8303,30400.0
2014-03-11 10:40:00,13.79,13.8,13.78,13.78,24800.0,12.8303,12.8396,12.821,12.821,24800.0
2014-03-11 10:45:00,13.78,13.81,13.78,13.81,16800.0,12.821,12.8489,12.821,12.8489,16800.0
2014-03-11 10:50:00,13.82,13.84,13.82,13.84,32000.0,12.8582,12.8768,12.8582,12.8768,32000.0
2014-03-11 10:55:00,13.85,13.86,13.83,13.83,24000.0,12.8861,12.8954,12.8675,12.8675,24000.0
2014-03-11 11:00:00,13.85,13.85,13.82,13.82,16000.0,12.8861,12.8861,12.8582,12.8582,16000.0
2014-03-11 11:05:00,13.82,13.82,13.79,13.8,23200.0,12.8582,12.8582,12.8303,12.8396,23200.0
2014-03-11 11:10:00,13.81,13.81,13.8,13.8,3200.0,12.8489,12.8489,12.8396,12.8396,3200.0
2014-03-11 11:15:00,13.81,13.81,13.78,13.78,4800.0,12.8489,12.8489,12.821,12.821,4800.0
2014-03-11 11:20:00,13.78,13.8,13.78,13.8,4000.0,12.821,12.8396,12.821,12.8396,4000.0
2014-03-11 11:25:00,13.79,13.79,13.77,13.77,4800.0,12.8303,12.8303,12.8117,12.8117,4800.0
2014-03-11 11:30:00,13.76,13.77,13.76,13.77,12800.0,12.8024,12.8117,12.8024,12.8117,12800.0
2014-03-11 11:35:00,13.77,13.78,13.76,13.76,27200.0,12.8117,12.821,12.8024,12.8024,27200.0
2014-03-11 11:40:00,13.74,13.74,13.69,13.69,10400.0,12.7838,12.7838,12.7373,12.7373,10400.0
2014-03-11 11:45:00,13.69,13.72,13.69,13.72,6400.0,12.7373,12.7652,12.7373,12.7652,6400.0
2014-03-11 11:50:00,13.71,13.72,13.71,13.72,10400.0,12.7559,12.7652,12.7559,12.7652,10400.0
2014-03-11 11:55:00,13.71,13.71,13.7,13.71,2400.0,12.7559,12.7559,12.7466,12.7559,2400.0
2014-03-11 12:00:00,13.69,13.69,13.68,13.68,4800.0,12.7373,12.7373,12.728,12.728,4800.0
2014-03-11 12:05:00,13.7,13.71,13.69,13.69,25600.0,12.7466,12.7559,12.7373,12.7373,25600.0
2014-03-11 12:10:00,13.66,13.66,13.64,13.65,14400.0,12.7093,12.7093,12.6907,12.7,14400.0
2014-03-11 12:15:00,13.65,13.65,13.62,13.62,36800.0,12.7,12.7,12.6721,12.6721,36800.0
2014-03-11 12:20:00,13.61,13.64,13.6,13.64,20800.0,12.6628,12.6907,12.6535,12.6907,20800.0
2014-03-11 12:25:00,13.63,13.64,13.63,13.63,8800.0,12.6814,12.6907,12.6814,12.6814,8800.0
2014-03-11 12:30:00,13.63,13.64,13.63,13.64,3200.0,12.6814,12.6907,12.6814,12.6907,3200.0
2014-03-11 12:35:00,13.65,13.65,13.65,13.65,800.0,12.7,12.7,12.7,12.7,800.0
2014-03-11 12:40:00,13.64,13.64,13.64,13.64,800.0,12.6907,12.6907,12.6907,12.6907,800.0
2014-03-11 12:45:00,13.65,13.68,13.65,13.68,16000.0,12.7,12.728,12.7,12.728,16000.0
2014-03-11 12:50:00,13.68,13.69,13.68,13.68,12800.0,12.728,12.7373,12.728,12.728,12800.0
2014-03-11 12:55:00,13.66,13.67,13.65,13.67,10400.0,12.7093,12.7187,12.7,12.7187,10400.0
2014-03-11 13:00:00,13.65,13.65,13.65,13.65,1600.0,12.7,12.7,12.7,12.7,1600.0
2014-03-11 13:05:00,13.61,13.62,13.61,13.62,14400.0,12.6628,12.6721,12.6628,12.6721,14400.0
2014-03-11 13:10:00,13.66,13.66,13.66,13.66,800.0,12.7093,12.7093,12.7093,12.7093,800.0
2014-03-11 13:15:00,13.66,13.66,13.66,13.66,1600.0,12.7093,12.7093,12.7093,12.7093,1600.0
2014-03-11 13:20:00,13.65,13.65,13.62,13.62,4800.0,12.7,12.7,12.6721,12.6721,4800.0
2014-03-11 13:25:00,13.62,13.63,13.59,13.6,28000.0,12.6721,12.6814,12.6442,12.6535,28000.0
2014-03-11 13:30:00,13.59,13.6,13.59,13.6,1600.0,12.6442,12.6535,12.6442,12.6535,1600.0
2014-03-11 13:35:00,13.62,13.62,13.62,13.62,6400.0,12.6721,12.6721,12.6721,12.6721,6400.0
2014-03-11 13:40:00,13.65,13.65,13.65,13.65,5600.0,12.7,12.7,12.7,12.7,5600.0
2014-03-11 13:45:00,13.64,13.67,13.64,13.67,8800.0,12.6907,12.7187,12.6907,12.7187,8800.0
2014-03-11 13:50:00,13.67,13.67,13.67,13.67,5600.0,12.7187,12.7187,12.7187,12.7187,5600.0
2014-03-11 13:55:00,13.67,13.68,13.66,13.68,7200.0,12.7187,12.728,12.7093,12.728,7200.0
2014-03-11 14:00:00,13.68,13.68,13.68,13.68,800.0,12.728,12.728,12.728,12.728,800.0
2014-03-11 14:05:00,13.68,13.68,13.68,13.68,0.0,12.728,12.728,12.728,12.728,0.0
2014-03-11 14:10:00,13.66,13.66,13.64,13.65,29600.0,12.7093,12.7093,12.6907,12.7,29600.0
2014-03-11 14:15:00,13.63,13.63,13.62,13.63,7200.0,12.6814,12.6814,12.6721,12.6814,7200.0
2014-03-11 14:20:00,13.63,13.63,13.6,13.61,17600.0,12.6814,12.6814,12.6535,12.6628,17600.0
2014-03-11 14:25:00,13.61,13.63,13.61,13.61,8800.0,12.6628,12.6814,12.6628,12.6628,8800.0
2014-03-11 14:30:00,13.58,13.58,13.57,13.57,23200.0,12.6349,12.6349,12.6256,12.6256,23200.0
2014-03-11 14:35:00,13.57,13.58,13.57,13.58,23200.0,12.6256,12.6349,12.6256,12.6349,23200.0
2014-03-11 14:40:00,13.59,13.59,13.58,13.59,23200.0,12.6442,12.6442,12.6349,12.6442,23200.0
2014-03-11 14:45:00,13.6,13.61,13.6,13.61,6400.0,12.6535,12.6628,12.6535,12.6628,6400.0
2014-03-11 14:50:00,13.61,13.61,13.61,13.61,0.0,12.6628,12.6628,12.6628,12.6628,0.0
2014-03-11 14:55:00,13.59,13.59,13.59,13.59,4000.0,12.6442,12.6442,12.6442,12.6442,4000.0
2014-03-11 15:00:00,13.57,13.57,13.53,13.56,34400.0,12.6256,12.6256,12.5884,12.6163,34400.0
2014-03-11 15:05:00,13.55,13.55,13.53,13.55,28000.0,12.607,12.607,12.5884,12.607,28000.0
2014-03-11 15:10:00,13.53,13.53,13.52,13.53,45600.0,12.5884,12.5884,12.5791,12.5884,45600.0
2014-03-11 15:15:00,13.55,13.56,13.55,13.56,38400.0,12.607,12.6163,12.607,12.6163,38400.0
2014-03-11 15:20:00,13.55,13.59,13.54,13.57,44800.0,12.607,12.6442,12.5977,12.6256,44800.0
2014-03-11 15:25:00,13.58,13.58,13.56,13.57,7200.0,12.6349,12.6349,12.6163,12.6256,7200.0
2014-03-11 15:30:00,13.57,13.61,13.57,13.61,18400.0,12.6256,12.6628,12.6256,12.6628,18400.0
2014-03-11 15:35:00,13.59,13.59,13.56,13.58,16000.0,12.6442,12.6442,12.6163,12.6349,16000.0
2014-03-11 15:40:00,13.57,13.59,13.56,13.56,8000.0,12.6256,12.6442,12.6163,12.6163,8000.0
2014-03-11 15:45:00,13.55,13.56,13.55,13.55,21600.0,12.607,12.6163,12.607,12.607,21600.0
2014-03-11 15:50:00,13.56,13.57,13.56,13.57,27200.0,12.6163,12.6256,12.6163,12.6256,27200.0
2014-03-11 15:55:00,13.59,13.6,13.58,13.58,56800.0,12.6442,12.6535,12.6349,12.6349,56800.0
2014-03-12 09:30:00,13.39,13.45,13.39,13.43,160000.0,12.4581,12.514,12.4581,12.4954,160000.0
2014-03-12 09:35:00,13.44,13.49,13.43,13.45,41600.0,12.5047,12.5512,12.4954,12.514,41600.0
2014-03-12 09:40:00,13.46,13.46,13.38,13.43,94400.0,12.5233,12.5233,12.4488,12.4954,94400.0
2014-03-12 09:45:00,13.41,13.42,13.36,13.42,95200.0,12.4767,12.486,12.4302,12.486,95200.0
2014-03-12 09:50:00,13.4,13.45,13.38,13.43,117600.0,12.4674,12.514,12.4488,12.4954,117600.0
2014-03-12 09:55:00,13.43,13.44,13.43,13.43,12000.0,12.4954,12.5047,12.4954,12.4954,12000.0
2014-03-12 10:00:00,13.42,13.45,13.42,13.45,23200.0,12.486,12.514,12.486,12.514,23200.0
2014-03-12 10:05:00,13.46,13.49,13.44,13.49,20800.0,12.5233,12.5512,12.5047,12.5512,20800.0
2014-03-12 10:10:00,13.5,13.51,13.47,13.47,19200.0,12.5605,12.5698,12.5326,12.5326,19200.0
2014-03-12 10:15:00,13.47,13.49,13.45,13.46,44800.0,12.5326,12.5512,12.514,12.5233,44800.0
2014-03-12 10:20:00,13.47,13.52,13.47,13.49,14400.0,12.5326,12.5791,12.5326,12.5512,14400.0
2014-03-12 10:25:00,13.49,13.5,13.48,13.48,8000.0,12.5512,12.5605,12.5419,12.5419,8000.0
2014-03-12 10:30:00,13.47,13.53,13.47,13.52,23200.0,12.5326,12.5884,12.5326,12.5791,23200.0
2014-03-12 10:35:00,13.51,13.51,13.48,13.48,15200.0,12.5698,12.5698,12.5419,12.5419,15200.0
2014-03-12 10:40:00,13.48,13.48,13.47,13.47,1600.0,12.5419,12.5419,12.5326,12.5326,1600.0
2014-03-12 10:45:00,13.48,13.48,13.43,13.43,21600.0,12.5419,12.5419,12.4954,12.4954,21600.0
2014-03-12 10:50:00,13.43,13.47,13.43,13.47,7200.0,12.4954,12.5326,12.4954,12.5326,7200.0
2014-03-12 10:55:00,13.51,13.53,13.5,13.52,23200.0,12.5698,12.5884,12.5605,12.5791,23200.0
2014-03-12 11:00:00,13.53,13.53,13.5,13.5,6400.0,12.5884,12.5884,12.5605,12.5605,6400.0
2014-03-12 11:05:00,13.51,13.54,13.51,13.54,52800.0,12.5698,12.5977,12.5698,12.5977,52800.0
2014-03-12 11:10:00,13.54,13.54,13.54,13.54,9600.0,12.5977,12.5977,12.5977,12.5977,9600.0
2014-03-12 11:15:00,13.52,13.55,13.52,13.55,11200.0,12.5791,12.607,12.5791,12.607,11200.0
2014-03-12 11:20:00,13.56,13.59,13.56,13.59,13600.0,12.6163,12.6442,12.6163,12.6442,13600.0
2014-03-12 11:25:00,13.62,13.63,13.61,13.61,98400.0,12.6721,12.6814,12.6628,12.6628,98400.0
2014-03-12 11:30:00,13.61,13.61,13.61,13.61,4800.0,12.6628,12.6628,12.6628,12.6628,4800.0
2014-03-12 11:35:00,13.6,13.61,13.59,13.59,36000.0,12.6535,12.6628,12.6442,12.6442,36000.0
2014-03-12 11:40:00,13.59,13.59,13.59,13.59,1600.0,12.6442,12.6442,12.6442,12.6442,1600.0
2014-03-12 11:45:00,13.59,13.59,13.59,13.59,0.0,12.6442,12.6442,12.6442,12.6442,0.0
2014-03-12 11:50:00,13.57,13.57,13.55,13.57,6400.0,12.6256,12.6256,12.607,12.6256,6400.0
2014-03-12 11:55:00,13.54,13.54,13.54,13.54,1600.0,12.5977,12.5977,12.5977,12.5977,1600.0
2014-03-12 12:00:00,13.53,13.55,13.53,13.55,4800.0,12.5884,12.607,12.5884,12.607,4800.0
2014-03-12 12:05:00,13.55,13.56,13.55,13.55,3200.0,12.607,12.6163,12.607,12.607,3200.0
2014-03-12 12:10:00,13.54,13.55,13.53,13.55,6400.0,12.5977,12.607,12.5884,12.607,6400.0
2014-03-12 12:15:00,13.55,13.55,13.53,13.53,2400.0,12.607,12.607,12.5884,12.5884,2400.0
2014-03-12 12:20:00,13.54,13.54,13.54,13.54,1600.0,12.5977,12.5977,12.5977,12.5977,1600.0
2014-03-12 12:25:00,13.54,13.54,13.5,13.51,13600.0,12.5977,12.5977,12.5605,12.5698,13600.0
2014-03-12 12:30:00,13.52,13.52,13.49,13.49,11200.0,12.5791,12.5791,12.5512,12.5512,11200.0
2014-03-12 12:35:00,13.49,13.5,13.49,13.49,9600.0,12.5512,12.5605,12.5512,12.5512,9600.0
2014-03-12 12:40:00,13.49,13.52,13.49,13.52,7200.0,12.5512,12.5791,12.5512,12.5791,7200.0
2014-03-12 12:45:00,13.52,13.52,13.52,13.52,800.0,12.5791,12.5791,12.5791,12.5791,800.0
2014-03-12 12:50:00,13.52,13.52,13.52,13.52,0.0,12.5791,12.5791,12.5791,12.5791,0.0
2014-03-12 12:55:00,13.53,13.56,13.52,13.56,27200.0,12.5884,12.6163,12.5791,12.6163,27200.0
2014-03-12 13:00:00,13.56,13.56,13.54,13.54,8000.0,12.6163,12.6163,12.5977,12.5977,8000.0
2014-03-12 13:05:00,13.54,13.55,13.53,13.54,15200.0,12.5977,12.607,12.5884,12.5977,15200.0
2014-03-12 13:10:00,13.52,13.52,13.5,13.5,42400.0,12.5791,12.5791,12.5605,12.5605,42400.0
2014-03-12 13:15:00,13.5,13.5,13.5,13.5,800.0,12.5605,12.5605,12.5605,12.5605,800.0
2014-03-12 13:20:00,13.49,13.49,13.49,13.49,8000.0,12.5512,12.5512,12.5512,12.5512,8000.0
2014-03-12 13:25:00,13.49,13.49,13.49,13.49,0.0,12.5512,12.5512,12.5512,12.5512,0.0
2014-03-12 13:30:00,13.51,13.52,13.51,13.52,1600.0,12.5698,12.5791,12.5698,12.5791,1600.0
2014-03-12 13:35:00,13.51,13.52,13.51,13.51,3200.0,12.5698,12.5791,12.5698,12.5698,3200.0
2014-03-12 13:40:00,13.52,13.54,13.52,13.54,1600.0,12.5791,12.5977,12.5791,12.5977,1600.0
2014-03-12 13:45:00,13.52,13.52,13.51,13.51,8800.0,12.5791,12.5791,12.5698,12.5698,8800.0
2014-03-12 13:50:00,13.51,13.51,13.51,13.51,0.0,12.5698,12.5698,12.5698,12.5698,0.0
2014-03-12 13:55:00,13.51,13.51,13.51,13.51,0.0,12.5698,12.5698,12.5698,12.5698,0.0
2014-03-12 14:00:00,13.52,13.54,13.52,13.54,4800.0,12.5791,12.5977,12.5791,12.5977,4800.0
2014-03-12 14:05:00,13.55,13.55,13.52,13.52,15200.0,12.607,12.607,12.5791,12.5791,15200.0
2014-03-12 14:10:00,13.52,13.52,13.49,13.49,12000.0,12.5791,12.5791,12.5512,12.5512,12000.0
2014-03-12 14:15:00,13.51,13.51,13.51,13.51,800.0,12.5698,12.5698,12.5698,12.5698,800.0
2014-03-12 14:20:00,13.52,13.53,13.52,13.53,4000.0,12.5791,12.5884,12.5791,12.5884,4000.0
2014-03-12 14:25:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-12 14:30:00,13.53,13.53,13.51,13.51,5600.0,12.5884,12.5884,12.5698,12.5698,5600.0
2014-03-12 14:35:00,13.53,13.53,13.52,13.52,8000.0,12.5884,12.5884,12.5791,12.5791,8000.0
2014-03-12 14:40:00,13.52,13.53,13.51,13.53,8000.0,12.5791,12.5884,12.5698,12.5884,8000.0
2014-03-12 14:45:00,13.52,13.53,13.52,13.52,5600.0,12.5791,12.5884,12.5791,12.5791,5600.0
2014-03-12 14:50:00,13.52,13.53,13.52,13.52,13600.0,12.5791,12.5884,12.5791,12.5791,13600.0
2014-03-12 14:55:00,13.51,13.51,13.5,13.5,7200.0,12.5698,12.5698,12.5605,12.5605,7200.0
2014-03-12 15:00:00,13.5,13.5,13.49,13.5,12800.0,12.5605,12.5605,12.5512,12.5605,12800.0
2014-03-12 15:05:00,13.51,13.51,13.5,13.51,7200.0,12.5698,12.5698,12.5605,12.5698,7200.0
2014-03-12 15:10:00,13.51,13.51,13.5,13.5,8000.0,12.5698,12.5698,12.5605,12.5605,8000.0
2014-03-12 15:15:00,13.47,13.47,13.46,13.47,20000.0,12.5326,12.5326,12.5233,12.5326,20000.0
2014-03-12 15:20:00,13.47,13.48,13.47,13.48,10400.0,12.5326,12.5419,12.5326,12.5419,10400.0
2014-03-12 15:25:00,13.48,13.48,13.46,13.47,7200.0,12.5419,12.5419,12.5233,12.5326,7200.0
2014-03-12 15:30:00,13.47,13.48,13.47,13.48,21600.0,12.5326,12.5419,12.5326,12.5419,21600.0
2014-03-12 15:35:00,13.47,13.49,13.46,13.49,18400.0,12.5326,12.5512,12.5233,12.5512,18400.0
2014-03-12 15:40:00,13.49,13.5,13.49,13.5,34400.0,12.5512,12.5605,12.5512,12.5605,34400.0
2014-03-12 15:45:00,13.51,13.54,13.5,13.54,34400.0,12.5698,12.5977,12.5605,12.5977,34400.0
2014-03-12 15:50:00,13.54,13.56,13.54,13.54,32800.0,12.5977,12.6163,12.5977,12.5977,32800.0
2014-03-12 15:55:00,13.54,13.56,13.52,13.55,52000.0,12.5977,12.6163,12.5791,12.607,52000.0
2014-03-13 09:30:00,13.68,13.68,13.65,13.66,34400.0,12.728,12.728,12.7,12.7093,34400.0
2014-03-13 09:35:00,13.68,13.73,13.68,13.7,80800.0,12.728,12.7745,12.728,12.7466,80800.0
2014-03-13 09:40:00,13.71,13.72,13.68,13.68,2400.0,12.7559,12.7652,12.728,12.728,2400.0
2014-03-13 09:45:00,13.69,13.71,13.69,13.7,11200.0,12.7373,12.7559,12.7373,12.7466,11200.0
2014-03-13 09:50:00,13.7,13.71,13.66,13.66,50400.0,12.7466,12.7559,12.7093,12.7093,50400.0
2014-03-13 09:55:00,13.67,13.67,13.66,13.66,72800.0,12.7187,12.7187,12.7093,12.7093,72800.0
2014-03-13 10:00:00,13.66,13.66,13.64,13.65,24000.0,12.7093,12.7093,12.6907,12.7,24000.0
2014-03-13 10:05:00,13.66,13.66,13.64,13.64,25600.0,12.7093,12.7093,12.6907,12.6907,25600.0
2014-03-13 10:10:00,13.65,13.66,13.6,13.62,22400.0,12.7,12.7093,12.6535,12.6721,22400.0
2014-03-13 10:15:00,13.62,13.63,13.62,13.63,14400.0,12.6721,12.6814,12.6721,12.6814,14400.0
2014-03-13 10:20:00,13.63,13.66,13.63,13.63,10400.0,12.6814,12.7093,12.6814,12.6814,10400.0
2014-03-13 10:25:00,13.62,13.62,13.62,13.62,800.0,12.6721,12.6721,12.6721,12.6721,800.0
2014-03-13 10:30:00,13.65,13.65,13.61,13.62,25600.0,12.7,12.7,12.6628,12.6721,25600.0
2014-03-13 10:35:00,13.61,13.61,13.58,13.58,83200.0,12.6628,12.6628,12.6349,12.6349,83200.0
2014-03-13 10:40:00,13.58,13.58,13.55,13.56,8800.0,12.6349,12.6349,12.607,12.6163,8800.0
2014-03-13 10:45:00,13.54,13.54,13.49,13.49,38400.0,12.5977,12.5977,12.5512,12.5512,38400.0
2014-03-13 10:50:00,13.51,13.52,13.51,13.52,24800.0,12.5698,12.5791,12.5698,12.5791,24800.0
2014-03-13 10:55:00,13.5,13.5,13.46,13.46,52800.0,12.5605,12.5605,12.5233,12.5233,52800.0
2014-03-13 11:00:00,13.46,13.47,13.44,13.47,49600.0,12.5233,12.5326,12.5047,12.5326,49600.0
2014-03-13 11:05:00,13.47,13.48,13.44,13.47,17600.0,12.5326,12.5419,12.5047,12.5326,17600.0
2014-03-13 11:10:00,13.46,13.48,13.45,13.47,12800.0,12.5233,12.5419,12.514,12.5326,12800.0
2014-03-13 11:15:00,13.49,13.51,13.48,13.5,16000.0,12.5512,12.5698,12.5419,12.5605,16000.0
2014-03-13 11:20:00,13.47,13.48,13.47,13.47,6400.0,12.5326,12.5419,12.5326,12.5326,6400.0
2014-03-13 11:25:00,13.46,13.46,13.38,13.38,34400.0,12.5233,12.5233,12.4488,12.4488,34400.0
2014-03-13 11:30:00,13.38,13.4,13.38,13.4,33600.0,12.4488,12.4674,12.4488,12.4674,33600.0
2014-03-13 11:35:00,13.41,13.42,13.41,13.42,20000.0,12.4767,12.486,12.4767,12.486,20000.0
2014-03-13 11:40:00,13.4,13.43,13.4,13.42,76000.0,12.4674,12.4954,12.4674,12.486,76000.0
2014-03-13 11:45:00,13.42,13.42,13.39,13.39,28800.0,12.486,12.486,12.4581,12.4581,28800.0
2014-03-13 11:50:00,13.39,13.39,13.35,13.37,51200.0,12.4581,12.4581,12.4209,12.4395,51200.0
2014-03-13 11:55:00,13.36,13.38,13.36,13.36,31200.0,12.4302,12.4488,12.4302,12.4302,31200.0
2014-03-13 12:00:00,13.36,13.37,13.36,13.37,9600.0,12.4302,12.4395,12.4302,12.4395,9600.0
2014-03-13 12:05:00,13.34,13.34,13.31,13.32,35200.0,12.4116,12.4116,12.3837,12.393,35200.0
2014-03-13 12:10:00,13.33,13.33,13.28,13.29,17600.0,12.4023,12.4023,12.3558,12.3651,17600.0
2014-03-13 12:15:00,13.28,13.31,13.27,13.31,47200.0,12.3558,12.3837,12.3465,12.3837,47200.0
2014-03-13 12:20:00,13.31,13.31,13.29,13.29,10400.0,12.3837,12.3837,12.3651,12.3651,10400.0
2014-03-13 12:25:00,13.29,13.29,13.26,13.27,40800.0,12.3651,12.3651,12.3372,12.3465,40800.0
2014-03-13 12:30:00,13.27,13.28,13.25,13.27,57600.0,12.3465,12.3558,12.3279,12.3465,57600.0
2014-03-13 12:35:00,13.26,13.26,13.19,13.19,72800.0,12.3372,12.3372,12.2721,12.2721,72800.0
2014-03-13 12:40:00,13.19,13.23,13.19,13.23,47200.0,12.2721,12.3093,12.2721,12.3093,47200.0
2014-03-13 12:45:00,13.22,13.22,13.21,13.22,23200.0,12.3,12.3,12.2907,12.3,23200.0
2014-03-13 12:50:00,13.22,13.22,13.18,13.2,49600.0,12.3,12.3,12.2628,12.2814,49600.0
2014-03-13 12:55:00,13.18,13.19,13.16,13.16,97600.0,12.2628,12.2721,12.2441,12.2441,97600.0
2014-03-13 13:00:00,13.16,13.16,13.07,13.08,120800.0,12.2441,12.2441,12.1604,12.1697,120800.0
2014-03-13 13:05:00,13.07,13.1,13.05,13.1,88000.0,12.1604,12.1883,12.1418,12.1883,88000.0
2014-03-13 13:10:00,13.1,13.13,13.09,13.12,60800.0,12.1883,12.2162,12.179,12.2069,60800.0
2014-03-13 13:15:00,13.13,13.14,13.11,13.13,50400.0,12.2162,12.2255,12.1976,12.2162,50400.0
2014-03-13 13:20:00,13.13,13.13,13.1,13.1,45600.0,12.2162,12.2162,12.1883,12.1883,45600.0
2014-03-13 13:25:00,13.13,13.16,13.12,13.16,24800.0,12.2162,12.2441,12.2069,12.2441,24800.0
2014-03-13 13:30:00,13.15,13.16,13.11,13.11,30400.0,12.2348,12.2441,12.1976,12.1976,30400.0
2014-03-13 13:35:00,13.11,13.12,13.09,13.09,59200.0,12.1976,12.2069,12.179,12.179,59200.0
2014-03-13 13:40:00,13.09,13.13,13.08,13.13,26400.0,12.179,12.2162,12.1697,12.2162,26400.0
2014-03-13 13:45:00,13.14,13.15,13.14,13.15,15200.0,12.2255,12.2348,12.2255,12.2348,15200.0
2014-03-13 13:50:00,13.13,13.14,13.12,13.13,18400.0,12.2162,12.2255,12.2069,12.2162,18400.0
2014-03-13 13:55:00,13.12,13.12,13.1,13.1,32800.0,12.2069,12.2069,12.1883,12.1883,32800.0
2014-03-13 14:00:00,13.12,13.12,13.11,13.12,30400.0,12.2069,12.2069,12.1976,12.2069,30400.0
2014-03-13 14:05:00,13.12,13.12,13.09,13.09,7200.0,12.2069,12.2069,12.179,12.179,7200.0
2014-03-13 14:10:00,13.08,13.09,13.06,13.08,12000.0,12.1697,12.179,12.1511,12.1697,12000.0
2014-03-13 14:15:00,13.08,13.08,13.06,13.07,18400.0,12.1697,12.1697,12.1511,12.1604,18400.0
2014-03-13 14:20:00,13.06,13.07,13.03,13.04,57600.0,12.1511,12.1604,12.1232,12.1325,57600.0
2014-03-13 14:25:00,13.04,13.06,13.03,13.06,36000.0,12.1325,12.1511,12.1232,12.1511,36000.0
2014-03-13 14:30:00,13.06,13.09,13.06,13.09,43200.0,12.1511,12.179,12.1511,12.179,43200.0
2014-03-13 14:35:00,13.08,13.08,13.05,13.06,20800.0,12.1697,12.1697,12.1418,12.1511,20800.0
2014-03-13 14:40:00,13.07,13.09,13.05,13.06,16800.0,12.1604,12.179,12.1418,12.1511,16800.0
2014-03-13 14:45:00,13.06,13.06,12.99,13.01,68800.0,12.1511,12.1511,12.086,12.1046,68800.0
2014-03-13 14:50:00,13.01,13.03,13.01,13.01,71200.0,12.1046,12.1232,12.1046,12.1046,71200.0
2014-03-13 14:55:00,13.01,13.03,13.0,13.03,18400.0,12.1046,12.1232,12.0953,12.1232,18400.0
2014-03-13 15:00:00,13.03,13.06,13.03,13.06,8800.0,12.1232,12.1511,12.1232,12.1511,8800.0
2014-03-13 15:05:00,13.03,13.03,12.97,12.97,52800.0,12.1232,12.1232,12.0674,12.0674,52800.0
2014-03-13 15:10:00,12.97,12.98,12.96,12.97,49600.0,12.0674,12.0767,12.0581,12.0674,49600.0
2014-03-13 15:15:00,12.97,12.98,12.94,12.94,38400.0,12.0674,12.0767,12.0395,12.0395,38400.0
2014-03-13 15:20:00,12.94,12.99,12.94,12.98,49600.0,12.0395,12.086,12.0395,12.0767,49600.0
2014-03-13 15:25:00,12.98,12.99,12.97,12.98,24000.0,12.0767,12.086,12.0674,12.0767,24000.0
2014-03-13 15:30:00,12.99,12.99,12.95,12.96,39200.0,12.086,12.086,12.0488,12.0581,39200.0
2014-03-13 15:35:00,12.97,13.02,12.97,13.01,14400.0,12.0674,12.1139,12.0674,12.1046,14400.0
2014-03-13 15:40:00,13.02,13.03,13.01,13.01,62400.0,12.1139,12.1232,12.1046,12.1046,62400.0
2014-03-13 15:45:00,13.03,13.05,13.03,13.05,24800.0,12.1232,12.1418,12.1232,12.1418,24800.0
2014-03-13 15:50:00,13.04,13.04,12.99,13.0,60800.0,12.1325,12.1325,12.086,12.0953,60800.0
2014-03-13 15:55:00,13.0,13.01,12.99,13.0,89600.0,12.0953,12.1046,12.086,12.0953,89600.0
2014-03-14 09:30:00,12.93,13.01,12.91,12.98,147200.0,12.0302,12.1046,12.0115,12.0767,147200.0
2014-03-14 09:35:00,12.99,13.04,12.97,13.04,69600.0,12.086,12.1325,12.0674,12.1325,69600.0
2014-03-14 09:40:00,13.06,13.09,13.06,13.08,89600.0,12.1511,12.179,12.1511,12.1697,89600.0
2014-03-14 09:45:00,13.1,13.1,13.04,13.06,98400.0,12.1883,12.1883,12.1325,12.1511,98400.0
2014-03-14 09:50:00,13.06,13.06,13.01,13.03,66400.0,12.1511,12.1511,12.1046,12.1232,66400.0
2014-03-14 09:55:00,13.01,13.05,13.01,13.01,111200.0,12.1046,12.1418,12.1046,12.1046,111200.0
2014-03-14 10:00:00,13.01,13.08,13.01,13.05,44800.0,12.1046,12.1697,12.1046,12.1418,44800.0
2014-03-14 10:05:00,13.05,13.13,13.04,13.12,52800.0,12.1418,12.2162,12.1325,12.2069,52800.0
2014-03-14 10:10:00,13.12,13.12,13.09,13.09,15200.0,12.2069,12.2069,12.179,12.179,15200.0
2014-03-14 10:15:00,13.08,13.09,13.06,13.09,15200.0,12.1697,12.179,12.1511,12.179,15200.0
2014-03-14 10:20:00,13.08,13.08,13.02,13.03,31200.0,12.1697,12.1697,12.1139,12.1232,31200.0
2014-03-14 10:25:00,13.03,13.06,13.03,13.05,7200.0,12.1232,12.1511,12.1232,12.1418,7200.0
2014-03-14 10:30:00,13.03,13.03,12.99,13.0,26400.0,12.1232,12.1232,12.086,12.0953,26400.0
2014-03-14 10:35:00,13.03,13.06,13.03,13.04,28000.0,12.1232,12.1511,12.1232,12.1325,28000.0
2014-03-14 10:40:00,13.05,13.05,13.01,13.01,17600.0,12.1418,12.1418,12.1046,12.1046,17600.0
2014-03-14 10:45:00,13.02,13.03,13.01,13.02,17600.0,12.1139,12.1232,12.1046,12.1139,17600.0
2014-03-14 10:50:00,13.01,13.02,12.98,12.98,15200.0,12.1046,12.1139,12.0767,12.0767,15200.0
2014-03-14 10:55:00,12.98,12.98,12.95,12.96,20000.0,12.0767,12.0767,12.0488,12.0581,20000.0
2014-03-14 11:00:00,12.96,12.96,12.93,12.94,51200.0,12.0581,12.0581,12.0302,12.0395,51200.0
2014-03-14 11:05:00,12.94,12.96,12.91,12.93,28000.0,12.0395,12.0581,12.0115,12.0302,28000.0
2014-03-14 11:10:00,12.92,12.93,12.91,12.93,18400.0,12.0208,12.0302,12.0115,12.0302,18400.0
2014-03-14 11:15:00,12.92,12.93,12.92,12.92,20000.0,12.0208,12.0302,12.0208,12.0208,20000.0
2014-03-14 11:20:00,12.9,12.9,12.88,12.89,18400.0,12.0022,12.0022,11.9836,11.9929,18400.0
2014-03-14 11:25:00,12.89,12.92,12.89,12.92,44800.0,11.9929,12.0208,11.9929,12.0208,44800.0
2014-03-14 11:30:00,12.93,12.95,12.92,12.95,14400.0,12.0302,12.0488,12.0208,12.0488,14400.0
2014-03-14 11:35:00,12.94,12.97,12.91,12.96,36800.0,12.0395,12.0674,12.0115,12.0581,36800.0
2014-03-14 11:40:00,12.98,13.03,12.97,13.03,40800.0,12.0767,12.1232,12.0674,12.1232,40800.0
2014-03-14 11:45:00,13.02,13.08,13.02,13.08,28000.0,12.1139,12.1697,12.1139,12.1697,28000.0
2014-03-14 11:50:00,13.08,13.1,13.07,13.07,45600.0,12.1697,12.1883,12.1604,12.1604,45600.0
2014-03-14 11:55:00,13.08,13.09,13.07,13.09,11200.0,12.1697,12.179,12.1604,12.179,11200.0
2014-03-14 12:00:00,13.08,13.08,13.03,13.03,4800.0,12.1697,12.1697,12.1232,12.1232,4800.0
2014-03-14 12:05:00,13.06,13.06,13.05,13.05,8000.0,12.1511,12.1511,12.1418,12.1418,8000.0
2014-03-14 12:10:00,13.06,13.06,13.05,13.05,1600.0,12.1511,12.1511,12.1418,12.1418,1600.0
2014-03-14 12:15:00,13.05,13.06,13.05,13.06,3200.0,12.1418,12.1511,12.1418,12.1511,3200.0
2014-03-14 12:20:00,13.06,13.06,13.06,13.06,0.0,12.1511,12.1511,12.1511,12.1511,0.0
2014-03-14 12:25:00,13.04,13.04,12.99,12.99,8000.0,12.1325,12.1325,12.086,12.086,8000.0
2014-03-14 12:30:00,13.0,13.02,12.97,12.97,15200.0,12.0953,12.1139,12.0674,12.0674,15200.0
2014-03-14 12:35:00,12.99,13.01,12.99,13.01,28800.0,12.086,12.1046,12.086,12.1046,28800.0
2014-03-14 12:40:00,13.01,13.05,13.01,13.05,17600.0,12.1046,12.1418,12.1046,12.1418,17600.0
2014-03-14 12:45:00,13.05,13.05,13.01,13.01,8800.0,12.1418,12.1418,12.1046,12.1046,8800.0
2014-03-14 12:50:00,13.03,13.03,13.03,13.03,1600.0,12.1232,12.1232,12.1232,12.1232,1600.0
2014-03-14 12:55:00,13.02,13.04,13.02,13.04,7200.0,12.1139,12.1325,12.1139,12.1325,7200.0
2014-03-14 13:00:00,13.05,13.05,13.02,13.02,2400.0,12.1418,12.1418,12.1139,12.1139,2400.0
2014-03-14 13:05:00,13.01,13.01,13.0,13.0,4000.0,12.1046,12.1046,12.0953,12.0953,4000.0
2014-03-14 13:10:00,13.01,13.01,13.01,13.01,1600.0,12.1046,12.1046,12.1046,12.1046,1600.0
2014-03-14 13:15:00,12.99,13.0,12.99,13.0,4800.0,12.086,12.0953,12.086,12.0953,4800.0
2014-03-14 13:20:00,13.0,13.0,12.98,12.98,5600.0,12.0953,12.0953,12.0767,12.0767,5600.0
2014-03-14 13:25:00,12.96,12.98,12.96,12.98,2400.0,12.0581,12.0767,12.0581,12.0767,2400.0
2014-03-14 13:30:00,12.98,12.98,12.98,12.98,0.0,12.0767,12.0767,12.0767,12.0767,0.0
2014-03-14 13:35:00,13.01,13.01,12.98,12.99,6400.0,12.1046,12.1046,12.0767,12.086,6400.0
2014-03-14 13:40:00,12.96,12.96,12.95,12.96,10400.0,12.0581,12.0581,12.0488,12.0581,10400.0
2014-03-14 13:45:00,12.96,12.96,12.96,12.96,0.0,12.0581,12.0581,12.0581,12.0581,0.0
2014-03-14 13:50:00,12.96,12.99,12.96,12.97,12800.0,12.0581,12.086,12.0581,12.0674,12800.0
2014-03-14 13:55:00,12.96,12.98,12.96,12.97,12000.0,12.0581,12.0767,12.0581,12.0674,12000.0
2014-03-14 14:00:00,12.97,12.97,12.97,12.97,5600.0,12.0674,12.0674,12.0674,12.0674,5600.0
2014-03-14 14:05:00,12.97,12.97,12.97,12.97,1600.0,12.0674,12.0674,12.0674,12.0674,1600.0
2014-03-14 14:10:00,12.96,12.96,12.95,12.95,5600.0,12.0581,12.0581,12.0488,12.0488,5600.0
2014-03-14 14:15:00,12.97,12.99,12.97,12.99,9600.0,12.0674,12.086,12.0674,12.086,9600.0
2014-03-14 14:20:00,12.99,12.99,12.99,12.99,1600.0,12.086,12.086,12.086,12.086,1600.0
2014-03-14 14:25:00,12.97,12.98,12.97,12.98,9600.0,12.0674,12.0767,12.0674,12.0767,9600.0
2014-03-14 14:30:00,12.98,12.98,12.97,12.97,31200.0,12.0767,12.0767,12.0674,12.0674,31200.0
2014-03-14 14:35:00,12.96,12.96,12.94,12.94,4800.0,12.0581,12.0581,12.0395,12.0395,4800.0
2014-03-14 14:40:00,12.94,12.94,12.91,12.93,37600.0,12.0395,12.0395,12.0115,12.0302,37600.0
2014-03-14 14:45:00,12.92,12.94,12.92,12.92,18400.0,12.0208,12.0395,12.0208,12.0208,18400.0
2014-03-14 14:50:00,12.92,12.92,12.89,12.9,10400.0,12.0208,12.0208,11.9929,12.0022,10400.0
2014-03-14 14:55:00,12.9,12.9,12.86,12.86,8800.0,12.0022,12.0022,11.965,11.965,8800.0
2014-03-14 15:00:00,12.87,12.91,12.87,12.91,6400.0,11.9743,12.0115,11.9743,12.0115,6400.0
2014-03-14 15:05:00,12.92,12.92,12.9,12.9,20800.0,12.0208,12.0208,12.0022,12.0022,20800.0
2014-03-14 15:10:00,12.9,12.9,12.88,12.88,2400.0,12.0022,12.0022,11.9836,11.9836,2400.0
2014-03-14 15:15:00,12.88,12.89,12.88,12.89,19200.0,11.9836,11.9929,11.9836,11.9929,19200.0
2014-03-14 15:20:00,12.89,12.94,12.89,12.92,22400.0,11.9929,12.0395,11.9929,12.0208,22400.0
2014-03-14 15:25:00,12.92,12.92,12.92,12.92,5600.0,12.0208,12.0208,12.0208,12.0208,5600.0
2014-03-14 15:30:00,12.92,12.96,12.92,12.95,23200.0,12.0208,12.0581,12.0208,12.0488,23200.0
2014-03-14 15:35:00,12.91,12.91,12.9,12.91,29600.0,12.0115,12.0115,12.0022,12.0115,29600.0
2014-03-14 15:40:00,12.9,12.93,12.9,12.91,5600.0,12.0022,12.0302,12.0022,12.0115,5600.0
2014-03-14 15:45:00,12.9,12.9,12.87,12.87,22400.0,12.0022,12.0022,11.9743,11.9743,22400.0
2014-03-14 15:50:00,12.87,12.88,12.84,12.84,43200.0,11.9743,11.9836,11.9464,11.9464,43200.0
2014-03-14 15:55:00,12.85,12.9,12.85,12.9,94400.0,11.9557,12.0022,11.9557,12.0022,94400.0
2014-03-17 09:30:00,13.08,13.13,13.07,13.13,121600.0,12.1697,12.2162,12.1604,12.2162,121600.0
2014-03-17 09:35:00,13.15,13.26,13.15,13.26,175200.0,12.2348,12.3372,12.2348,12.3372,175200.0
2014-03-17 09:40:00,13.27,13.3,13.25,13.27,97600.0,12.3465,12.3744,12.3279,12.3465,97600.0
2014-03-17 09:45:00,13.29,13.31,13.28,13.31,44000.0,12.3651,12.3837,12.3558,12.3837,44000.0
2014-03-17 09:50:00,13.32,13.32,13.31,13.31,64000.0,12.393,12.393,12.3837,12.3837,64000.0
2014-03-17 09:55:00,13.31,13.35,13.31,13.31,46400.0,12.3837,12.4209,12.3837,12.3837,46400.0
2014-03-17 10:00:00,13.31,13.37,13.31,13.36,97600.0,12.3837,12.4395,12.3837,12.4302,97600.0
2014-03-17 10:05:00,13.37,13.38,13.35,13.36,21600.0,12.4395,12.4488,12.4209,12.4302,21600.0
2014-03-17 10:10:00,13.37,13.37,13.32,13.32,18400.0,12.4395,12.4395,12.393,12.393,18400.0
2014-03-17 10:15:00,13.32,13.33,13.31,13.32,7200.0,12.393,12.4023,12.3837,12.393,7200.0
2014-03-17 10:20:00,13.33,13.33,13.32,13.32,40800.0,12.4023,12.4023,12.393,12.393,40800.0
2014-03-17 10:25:00,13.33,13.33,13.31,13.31,4000.0,12.4023,12.4023,12.3837,12.3837,4000.0
2014-03-17 10:30:00,13.3,13.3,13.28,13.28,49600.0,12.3744,12.3744,12.3558,12.3558,49600.0
2014-03-17 10:35:00,13.29,13.29,13.28,13.28,6400.0,12.3651,12.3651,12.3558,12.3558,6400.0
2014-03-17 10:40:00,13.3,13.3,13.26,13.26,12800.0,12.3744,12.3744,12.3372,12.3372,12800.0
2014-03-17 10:45:00,13.25,13.25,13.23,13.24,100800.0,12.3279,12.3279,12.3093,12.3186,100800.0
2014-03-17 10:50:00,13.26,13.3,13.25,13.25,32000.0,12.3372,12.3744,12.3279,12.3279,32000.0
2014-03-17 10:55:00,13.26,13.26,13.25,13.25,2400.0,12.3372,12.3372,12.3279,12.3279,2400.0
2014-03-17 11:00:00,13.26,13.28,13.26,13.28,2400.0,12.3372,12.3558,12.3372,12.3558,2400.0
2014-03-17 11:05:00,13.29,13.29,13.26,13.26,8800.0,12.3651,12.3651,12.3372,12.3372,8800.0
2014-03-17 11:10:00,13.28,13.28,13.28,13.28,800.0,12.3558,12.3558,12.3558,12.3558,800.0
2014-03-17 11:15:00,13.27,13.3,13.27,13.29,131200.0,12.3465,12.3744,12.3465,12.3651,131200.0
2014-03-17 11:20:00,13.29,13.29,13.27,13.27,11200.0,12.3651,12.3651,12.3465,12.3465,11200.0
2014-03-17 11:25:00,13.24,13.24,13.22,13.22,14400.0,12.3186,12.3186,12.3,12.3,14400.0
2014-03-17 11:30:00,13.23,13.23,13.22,13.22,2400.0,12.3093,12.3093,12.3,12.3,2400.0
2014-03-17 11:35:00,13.21,13.21,13.19,13.2,76000.0,12.2907,12.2907,12.2721,12.2814,76000.0
2014-03-17 11:40:00,13.2,13.22,13.19,13.22,22400.0,12.2814,12.3,12.2721,12.3,22400.0
2014-03-17 11:45:00,13.2,13.23,13.2,13.23,73600.0,12.2814,12.3093,12.2814,12.3093,73600.0
2014-03-17 11:50:00,13.24,13.24,13.24,13.24,3200.0,12.3186,12.3186,12.3186,12.3186,3200.0
2014-03-17 11:55:00,13.25,13.27,13.24,13.26,37600.0,12.3279,12.3465,12.3186,12.3372,37600.0
2014-03-17 12:00:00,13.26,13.28,13.26,13.28,5600.0,12.3372,12.3558,12.3372,12.3558,5600.0
2014-03-17 12:05:00,13.26,13.28,13.26,13.28,4000.0,12.3372,12.3558,12.3372,12.3558,4000.0
2014-03-17 12:10:00,13.28,13.33,13.28,13.33,8000.0,12.3558,12.4023,12.3558,12.4023,8000.0
2014-03-17 12:15:00,13.33,13.36,13.33,13.36,10400.0,12.4023,12.4302,12.4023,12.4302,10400.0
2014-03-17 12:20:00,13.34,13.34,13.34,13.34,3200.0,12.4116,12.4116,12.4116,12.4116,3200.0
2014-03-17 12:25:00,13.34,13.34,13.33,13.33,6400.0,12.4116,12.4116,12.4023,12.4023,6400.0
2014-03-17 12:30:00,13.34,13.34,13.34,13.34,8000.0,12.4116,12.4116,12.4116,12.4116,8000.0
2014-03-17 12:35:00,13.32,13.32,13.32,13.32,11200.0,12.393,12.393,12.393,12.393,11200.0
2014-03-17 12:40:00,13.32,13.33,13.32,13.33,11200.0,12.393,12.4023,12.393,12.4023,11200.0
2014-03-17 12:45:00,13.32,13.32,13.3,13.3,5600.0,12.393,12.393,12.3744,12.3744,5600.0
2014-03-17 12:50:00,13.3,13.31,13.29,13.29,13600.0,12.3744,12.3837,12.3651,12.3651,13600.0
2014-03-17 12:55:00,13.3,13.31,13.3,13.3,9600.0,12.3744,12.3837,12.3744,12.3744,9600.0
2014-03-17 13:00:00,13.31,13.32,13.31,13.32,2400.0,12.3837,12.393,12.3837,12.393,2400.0
2014-03-17 13:05:00,13.32,13.32,13.31,13.32,6400.0,12.393,12.393,12.3837,12.393,6400.0
2014-03-17 13:10:00,13.29,13.29,13.28,13.29,8800.0,12.3651,12.3651,12.3558,12.3651,8800.0
2014-03-17 13:15:00,13.28,13.29,13.27,13.28,16800.0,12.3558,12.3651,12.3465,12.3558,16800.0
2014-03-17 13:20:00,13.28,13.3,13.28,13.29,6400.0,12.3558,12.3744,12.3558,12.3651,6400.0
2014-03-17 13:25:00,13.28,13.28,13.28,13.28,800.0,12.3558,12.3558,12.3558,12.3558,800.0
2014-03-17 13:30:00,13.28,13.28,13.28,13.28,3200.0,12.3558,12.3558,12.3558,12.3558,3200.0
2014-03-17 13:35:00,13.28,13.3,13.28,13.3,1600.0,12.3558,12.3744,12.3558,12.3744,1600.0
2014-03-17 13:40:00,13.3,13.3,13.3,13.3,1600.0,12.3744,12.3744,12.3744,12.3744,1600.0
2014-03-17 13:45:00,13.32,13.32,13.32,13.32,5600.0,12.393,12.393,12.393,12.393,5600.0
2014-03-17 13:50:00,13.31,13.31,13.29,13.29,21600.0,12.3837,12.3837,12.3651,12.3651,21600.0
2014-03-17 13:55:00,13.3,13.3,13.29,13.29,2400.0,12.3744,12.3744,12.3651,12.3651,2400.0
2014-03-17 14:00:00,13.3,13.31,13.3,13.3,52800.0,12.3744,12.3837,12.3744,12.3744,52800.0
2014-03-17 14:05:00,13.31,13.31,13.31,13.31,2400.0,12.3837,12.3837,12.3837,12.3837,2400.0
2014-03-17 14:10:00,13.31,13.31,13.3,13.3,20000.0,12.3837,12.3837,12.3744,12.3744,20000.0
2014-03-17 14:15:00,13.29,13.29,13.29,13.29,4000.0,12.3651,12.3651,12.3651,12.3651,4000.0
2014-03-17 14:20:00,13.3,13.34,13.3,13.34,28800.0,12.3744,12.4116,12.3744,12.4116,28800.0
2014-03-17 14:25:00,13.33,13.36,13.33,13.35,38400.0,12.4023,12.4302,12.4023,12.4209,38400.0
2014-03-17 14:30:00,13.35,13.35,13.34,13.34,4000.0,12.4209,12.4209,12.4116,12.4116,4000.0
2014-03-17 14:35:00,13.34,13.34,13.34,13.34,0.0,12.4116,12.4116,12.4116,12.4116,0.0
2014-03-17 14:40:00,13.3,13.31,13.29,13.31,14400.0,12.3744,12.3837,12.3651,12.3837,14400.0
2014-03-17 14:45:00,13.32,13.32,13.32,13.32,2400.0,12.393,12.393,12.393,12.393,2400.0
2014-03-17 14:50:00,13.33,13.33,13.32,13.33,15200.0,12.4023,12.4023,12.393,12.4023,15200.0
2014-03-17 14:55:00,13.33,13.33,13.33,13.33,0.0,12.4023,12.4023,12.4023,12.4023,0.0
2014-03-17 15:00:00,13.33,13.33,13.33,13.33,0.0,12.4023,12.4023,12.4023,12.4023,0.0
2014-03-17 15:05:00,13.33,13.35,13.32,13.35,6400.0,12.4023,12.4209,12.393,12.4209,6400.0
2014-03-17 15:10:00,13.35,13.35,13.35,13.35,20000.0,12.4209,12.4209,12.4209,12.4209,20000.0
2014-03-17 15:15:00,13.35,13.35,13.33,13.33,5600.0,12.4209,12.4209,12.4023,12.4023,5600.0
2014-03-17 15:20:00,13.34,13.34,13.33,13.34,7200.0,12.4116,12.4116,12.4023,12.4116,7200.0
2014-03-17 15:25:00,13.33,13.33,13.31,13.32,19200.0,12.4023,12.4023,12.3837,12.393,19200.0
2014-03-17 15:30:00,13.33,13.33,13.31,13.31,22400.0,12.4023,12.4023,12.3837,12.3837,22400.0
2014-03-17 15:35:00,13.31,13.32,13.31,13.31,17600.0,12.3837,12.393,12.3837,12.3837,17600.0
2014-03-17 15:40:00,13.3,13.31,13.28,13.29,20000.0,12.3744,12.3837,12.3558,12.3651,20000.0
2014-03-17 15:45:00,13.28,13.29,13.27,13.29,20800.0,12.3558,12.3651,12.3465,12.3651,20800.0
2014-03-17 15:50:00,13.3,13.3,13.29,13.3,43200.0,12.3744,12.3744,12.3651,12.3744,43200.0
2014-03-17 15:55:00,13.3,13.32,13.29,13.32,38400.0,12.3744,12.393,12.3651,12.393,38400.0
2014-03-18 09:30:00,13.39,13.42,13.36,13.36,152000.0,12.4581,12.486,12.4302,12.4302,152000.0
2014-03-18 09:35:00,13.36,13.43,13.36,13.43,18400.0,12.4302,12.4954,12.4302,12.4954,18400.0
2014-03-18 09:40:00,13.42,13.42,13.38,13.39,28800.0,12.486,12.486,12.4488,12.4581,28800.0
2014-03-18 09:45:00,13.4,13.44,13.4,13.44,90400.0,12.4674,12.5047,12.4674,12.5047,90400.0
2014-03-18 09:50:00,13.45,13.5,13.44,13.5,41600.0,12.514,12.5605,12.5047,12.5605,41600.0
2014-03-18 09:55:00,13.5,13.5,13.47,13.48,56000.0,12.5605,12.5605,12.5326,12.5419,56000.0
2014-03-18 10:00:00,13.5,13.51,13.47,13.47,26400.0,12.5605,12.5698,12.5326,12.5326,26400.0
2014-03-18 10:05:00,13.49,13.49,13.48,13.48,32000.0,12.5512,12.5512,12.5419,12.5419,32000.0
2014-03-18 10:10:00,13.49,13.51,13.48,13.49,18400.0,12.5512,12.5698,12.5419,12.5512,18400.0
2014-03-18 10:15:00,13.5,13.57,13.49,13.56,62400.0,12.5605,12.6256,12.5512,12.6163,62400.0
2014-03-18 10:20:00,13.57,13.58,13.56,13.57,68800.0,12.6256,12.6349,12.6163,12.6256,68800.0
2014-03-18 10:25:00,13.58,13.6,13.58,13.6,55200.0,12.6349,12.6535,12.6349,12.6535,55200.0
2014-03-18 10:30:00,13.6,13.63,13.6,13.63,142400.0,12.6535,12.6814,12.6535,12.6814,142400.0
2014-03-18 10:35:00,13.61,13.61,13.6,13.6,37600.0,12.6628,12.6628,12.6535,12.6535,37600.0
2014-03-18 10:40:00,13.6,13.6,13.57,13.57,14400.0,12.6535,12.6535,12.6256,12.6256,14400.0
2014-03-18 10:45:00,13.58,13.58,13.56,13.56,16000.0,12.6349,12.6349,12.6163,12.6163,16000.0
2014-03-18 10:50:00,13.56,13.58,13.53,13.53,27200.0,12.6163,12.6349,12.5884,12.5884,27200.0
2014-03-18 10:55:00,13.53,13.55,13.52,13.52,65600.0,12.5884,12.607,12.5791,12.5791,65600.0
2014-03-18 11:00:00,13.52,13.54,13.52,13.53,13600.0,12.5791,12.5977,12.5791,12.5884,13600.0
2014-03-18 11:05:00,13.52,13.53,13.5,13.5,40000.0,12.5791,12.5884,12.5605,12.5605,40000.0
2014-03-18 11:10:00,13.52,13.53,13.51,13.52,25600.0,12.5791,12.5884,12.5698,12.5791,25600.0
2014-03-18 11:15:00,13.52,13.56,13.52,13.56,17600.0,12.5791,12.6163,12.5791,12.6163,17600.0
2014-03-18 11:20:00,13.56,13.57,13.56,13.56,17600.0,12.6163,12.6256,12.6163,12.6163,17600.0
2014-03-18 11:25:00,13.57,13.57,13.56,13.56,54400.0,12.6256,12.6256,12.6163,12.6163,54400.0
2014-03-18 11:30:00,13.58,13.59,13.56,13.59,16800.0,12.6349,12.6442,12.6163,12.6442,16800.0
2014-03-18 11:35:00,13.55,13.55,13.55,13.55,1600.0,12.607,12.607,12.607,12.607,1600.0
2014-03-18 11:40:00,13.55,13.55,13.5,13.5,33600.0,12.607,12.607,12.5605,12.5605,33600.0
2014-03-18 11:45:00,13.53,13.53,13.51,13.51,9600.0,12.5884,12.5884,12.5698,12.5698,9600.0
2014-03-18 11:50:00,13.52,13.53,13.52,13.52,16000.0,12.5791,12.5884,12.5791,12.5791,16000.0
2014-03-18 11:55:00,13.55,13.55,13.55,13.55,22400.0,12.607,12.607,12.607,12.607,22400.0
2014-03-18 12:00:00,13.55,13.55,13.54,13.55,10400.0,12.607,12.607,12.5977,12.607,10400.0
2014-03-18 12:05:00,13.55,13.55,13.54,13.55,11200.0,12.607,12.607,12.5977,12.607,11200.0
2014-03-18 12:10:00,13.56,13.56,13.55,13.56,12000.0,12.6163,12.6163,12.607,12.6163,12000.0
2014-03-18 12:15:00,13.55,13.55,13.53,13.53,18400.0,12.607,12.607,12.5884,12.5884,18400.0
2014-03-18 12:20:00,13.53,13.53,13.5,13.51,24800.0,12.5884,12.5884,12.5605,12.5698,24800.0
2014-03-18 12:25:00,13.52,13.53,13.52,13.52,5600.0,12.5791,12.5884,12.5791,12.5791,5600.0
2014-03-18 12:30:00,13.52,13.53,13.52,13.53,4000.0,12.5791,12.5884,12.5791,12.5884,4000.0
2014-03-18 12:35:00,13.53,13.53,13.53,13.53,4000.0,12.5884,12.5884,12.5884,12.5884,4000.0
2014-03-18 12:40:00,13.52,13.52,13.49,13.5,8800.0,12.5791,12.5791,12.5512,12.5605,8800.0
2014-03-18 12:45:00,13.52,13.52,13.51,13.51,28800.0,12.5791,12.5791,12.5698,12.5698,28800.0
2014-03-18 12:50:00,13.51,13.53,13.51,13.52,11200.0,12.5698,12.5884,12.5698,12.5791,11200.0
2014-03-18 12:55:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-18 13:00:00,13.53,13.53,13.53,13.53,0.0,12.5884,12.5884,12.5884,12.5884,0.0
2014-03-18 13:05:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-18 13:10:00,13.53,13.53,13.53,13.53,19200.0,12.5884,12.5884,12.5884,12.5884,19200.0
2014-03-18 13:15:00,13.52,13.52,13.52,13.52,1600.0,12.5791,12.5791,12.5791,12.5791,1600.0
2014-03-18 13:20:00,13.53,13.54,13.53,13.53,2400.0,12.5884,12.5977,12.5884,12.5884,2400.0
2014-03-18 13:25:00,13.55,13.58,13.55,13.57,16800.0,12.607,12.6349,12.607,12.6256,16800.0
2014-03-18 13:30:00,13.57,13.57,13.55,13.56,7200.0,12.6256,12.6256,12.607,12.6163,7200.0
2014-03-18 13:35:00,13.56,13.56,13.55,13.55,3200.0,12.6163,12.6163,12.607,12.607,3200.0
2014-03-18 13:40:00,13.56,13.6,13.56,13.6,44000.0,12.6163,12.6535,12.6163,12.6535,44000.0
2014-03-18 13:45:00,13.58,13.58,13.58,13.58,4000.0,12.6349,12.6349,12.6349,12.6349,4000.0
2014-03-18 13:50:00,13.59,13.59,13.58,13.59,15200.0,12.6442,12.6442,12.6349,12.6442,15200.0
2014-03-18 13:55:00,13.58,13.58,13.57,13.57,8000.0,12.6349,12.6349,12.6256,12.6256,8000.0
2014-03-18 14:00:00,13.58,13.58,13.58,13.58,4800.0,12.6349,12.6349,12.6349,12.6349,4800.0
2014-03-18 14:05:00,13.59,13.59,13.58,13.59,26400.0,12.6442,12.6442,12.6349,12.6442,26400.0
2014-03-18 14:10:00,13.59,13.59,13.58,13.58,8000.0,12.6442,12.6442,12.6349,12.6349,8000.0
2014-03-18 14:15:00,13.57,13.57,13.57,13.57,3200.0,12.6256,12.6256,12.6256,12.6256,3200.0
2014-03-18 14:20:00,13.58,13.59,13.58,13.59,16800.0,12.6349,12.6442,12.6349,12.6442,16800.0
2014-03-18 14:25:00,13.58,13.58,13.58,13.58,12000.0,12.6349,12.6349,12.6349,12.6349,12000.0
2014-03-18 14:30:00,13.59,13.59,13.58,13.58,3200.0,12.6442,12.6442,12.6349,12.6349,3200.0
2014-03-18 14:35:00,13.58,13.59,13.58,13.59,2400.0,12.6349,12.6442,12.6349,12.6442,2400.0
2014-03-18 14:40:00,13.58,13.58,13.58,13.58,4800.0,12.6349,12.6349,12.6349,12.6349,4800.0
2014-03-18 14:45:00,13.59,13.59,13.59,13.59,800.0,12.6442,12.6442,12.6442,12.6442,800.0
2014-03-18 14:50:00,13.59,13.6,13.59,13.59,9600.0,12.6442,12.6535,12.6442,12.6442,9600.0
2014-03-18 14:55:00,13.58,13.59,13.58,13.59,3200.0,12.6349,12.6442,12.6349,12.6442,3200.0
2014-03-18 15:00:00,13.59,13.59,13.56,13.56,9600.0,12.6442,12.6442,12.6163,12.6163,9600.0
2014-03-18 15:05:00,13.57,13.58,13.57,13.58,4800.0,12.6256,12.6349,12.6256,12.6349,4800.0
2014-03-18 15:10:00,13.58,13.58,13.58,13.58,1600.0,12.6349,12.6349,12.6349,12.6349,1600.0
2014-03-18 15:15:00,13.57,13.57,13.57,13.57,3200.0,12.6256,12.6256,12.6256,12.6256,3200.0
2014-03-18 15:20:00,13.58,13.58,13.58,13.58,800.0,12.6349,12.6349,12.6349,12.6349,800.0
2014-03-18 15:25:00,13.55,13.56,13.55,13.55,25600.0,12.607,12.6163,12.607,12.607,25600.0
2014-03-18 15:30:00,13.55,13.55,13.53,13.53,12000.0,12.607,12.607,12.5884,12.5884,12000.0
2014-03-18 15:35:00,13.55,13.55,13.55,13.55,11200.0,12.607,12.607,12.607,12.607,11200.0
2014-03-18 15:40:00,13.55,13.55,13.51,13.53,14400.0,12.607,12.607,12.5698,12.5884,14400.0
2014-03-18 15:45:00,13.53,13.53,13.51,13.52,11200.0,12.5884,12.5884,12.5698,12.5791,11200.0
2014-03-18 15:50:00,13.52,13.53,13.52,13.52,18400.0,12.5791,12.5884,12.5791,12.5791,18400.0
2014-03-18 15:55:00,13.52,13.55,13.52,13.54,48000.0,12.5791,12.607,12.5791,12.5977,48000.0
2014-03-19 09:30:00,13.52,13.53,13.52,13.52,29600.0,12.5791,12.5884,12.5791,12.5791,29600.0
2014-03-19 09:35:00,13.5,13.51,13.49,13.51,78400.0,12.5605,12.5698,12.5512,12.5698,78400.0
2014-03-19 09:40:00,13.52,13.52,13.5,13.5,7200.0,12.5791,12.5791,12.5605,12.5605,7200.0
2014-03-19 09:45:00,13.51,13.53,13.5,13.53,9600.0,12.5698,12.5884,12.5605,12.5884,9600.0
2014-03-19 09:50:00,13.51,13.55,13.51,13.54,108800.0,12.5698,12.607,12.5698,12.5977,108800.0
2014-03-19 09:55:00,13.54,13.58,13.54,13.58,20000.0,12.5977,12.6349,12.5977,12.6349,20000.0
2014-03-19 10:00:00,13.58,13.59,13.58,13.59,62400.0,12.6349,12.6442,12.6349,12.6442,62400.0
2014-03-19 10:05:00,13.59,13.6,13.58,13.58,92000.0,12.6442,12.6535,12.6349,12.6349,92000.0
2014-03-19 10:10:00,13.59,13.61,13.58,13.61,23200.0,12.6442,12.6628,12.6349,12.6628,23200.0
2014-03-19 10:15:00,13.6,13.6,13.59,13.6,8800.0,12.6535,12.6535,12.6442,12.6535,8800.0
2014-03-19 10:20:00,13.58,13.59,13.57,13.59,4800.0,12.6349,12.6442,12.6256,12.6442,4800.0
2014-03-19 10:25:00,13.58,13.58,13.58,13.58,9600.0,12.6349,12.6349,12.6349,12.6349,9600.0
2014-03-19 10:30:00,13.57,13.58,13.57,13.58,8000.0,12.6256,12.6349,12.6256,12.6349,8000.0
2014-03-19 10:35:00,13.59,13.59,13.55,13.55,11200.0,12.6442,12.6442,12.607,12.607,11200.0
2014-03-19 10:40:00,13.56,13.56,13.55,13.56,14400.0,12.6163,12.6163,12.607,12.6163,14400.0
2014-03-19 10:45:00,13.57,13.57,13.57,13.57,2400.0,12.6256,12.6256,12.6256,12.6256,2400.0
2014-03-19 10:50:00,13.59,13.59,13.58,13.58,23200.0,12.6442,12.6442,12.6349,12.6349,23200.0
2014-03-19 10:55:00,13.58,13.58,13.58,13.58,0.0,12.6349,12.6349,12.6349,12.6349,0.0
2014-03-19 11:00:00,13.57,13.58,13.57,13.57,23200.0,12.6256,12.6349,12.6256,12.6256,23200.0
2014-03-19 11:05:00,13.57,13.57,13.56,13.57,4800.0,12.6256,12.6256,12.6163,12.6256,4800.0
2014-03-19 11:10:00,13.56,13.58,13.56,13.58,15200.0,12.6163,12.6349,12.6163,12.6349,15200.0
2014-03-19 11:15:00,13.57,13.57,13.56,13.57,8000.0,12.6256,12.6256,12.6163,12.6256,8000.0
2014-03-19 11:20:00,13.56,13.56,13.55,13.55,14400.0,12.6163,12.6163,12.607,12.607,14400.0
2014-03-19 11:25:00,13.56,13.56,13.56,13.56,1600.0,12.6163,12.6163,12.6163,12.6163,1600.0
2014-03-19 11:30:00,13.55,13.55,13.55,13.55,2400.0,12.607,12.607,12.607,12.607,2400.0
2014-03-19 11:35:00,13.54,13.54,13.52,13.52,8800.0,12.5977,12.5977,12.5791,12.5791,8800.0
2014-03-19 11:40:00,13.52,13.52,13.51,13.52,4000.0,12.5791,12.5791,12.5698,12.5791,4000.0
2014-03-19 11:45:00,13.53,13.53,13.52,13.52,4800.0,12.5884,12.5884,12.5791,12.5791,4800.0
2014-03-19 11:50:00,13.53,13.53,13.52,13.53,16800.0,12.5884,12.5884,12.5791,12.5884,16800.0
2014-03-19 11:55:00,13.53,13.53,13.53,13.53,11200.0,12.5884,12.5884,12.5884,12.5884,11200.0
2014-03-19 12:00:00,13.53,13.55,13.53,13.55,5600.0,12.5884,12.607,12.5884,12.607,5600.0
2014-03-19 12:05:00,13.55,13.56,13.55,13.56,7200.0,12.607,12.6163,12.607,12.6163,7200.0
2014-03-19 12:10:00,13.56,13.56,13.55,13.56,8000.0,12.6163,12.6163,12.607,12.6163,8000.0
2014-03-19 12:15:00,13.54,13.55,13.54,13.55,2400.0,12.5977,12.607,12.5977,12.607,2400.0
2014-03-19 12:20:00,13.55,13.55,13.55,13.55,0.0,12.607,12.607,12.607,12.607,0.0
2014-03-19 12:25:00,13.53,13.53,13.53,13.53,4800.0,12.5884,12.5884,12.5884,12.5884,4800.0
2014-03-19 12:30:00,13.54,13.54,13.54,13.54,800.0,12.5977,12.5977,12.5977,12.5977,800.0
2014-03-19 12:35:00,13.52,13.52,13.5,13.52,18400.0,12.5791,12.5791,12.5605,12.5791,18400.0
2014-03-19 12:40:00,13.5,13.5,13.5,13.5,3200.0,12.5605,12.5605,12.5605,12.5605,3200.0
2014-03-19 12:45:00,13.51,13.53,13.51,13.53,2400.0,12.5698,12.5884,12.5698,12.5884,2400.0
2014-03-19 12:50:00,13.54,13.54,13.53,13.53,3200.0,12.5977,12.5977,12.5884,12.5884,3200.0
2014-03-19 12:55:00,13.53,13.54,13.53,13.54,4000.0,12.5884,12.5977,12.5884,12.5977,4000.0
2014-03-19 13:00:00,13.55,13.55,13.55,13.55,13600.0,12.607,12.607,12.607,12.607,13600.0
2014-03-19 13:05:00,13.54,13.54,13.54,13.54,800.0,12.5977,12.5977,12.5977,12.5977,800.0
2014-03-19 13:10:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-19 13:15:00,13.55,13.55,13.54,13.54,11200.0,12.607,12.607,12.5977,12.5977,11200.0
2014-03-19 13:20:00,13.55,13.55,13.54,13.55,9600.0,12.607,12.607,12.5977,12.607,9600.0
2014-03-19 13:25:00,13.55,13.56,13.55,13.56,12000.0,12.607,12.6163,12.607,12.6163,12000.0
2014-03-19 13:30:00,13.56,13.57,13.56,13.57,2400.0,12.6163,12.6256,12.6163,12.6256,2400.0
2014-03-19 13:35:00,13.56,13.56,13.56,13.56,4800.0,12.6163,12.6163,12.6163,12.6163,4800.0
2014-03-19 13:40:00,13.55,13.56,13.54,13.54,5600.0,12.607,12.6163,12.5977,12.5977,5600.0
2014-03-19 13:45:00,13.54,13.54,13.54,13.54,0.0,12.5977,12.5977,12.5977,12.5977,0.0
2014-03-19 13:50:00,13.54,13.55,13.54,13.55,4000.0,12.5977,12.607,12.5977,12.607,4000.0
2014-03-19 13:55:00,13.55,13.56,13.55,13.56,25600.0,12.607,12.6163,12.607,12.6163,25600.0
2014-03-19 14:00:00,13.56,13.56,13.42,13.46,80800.0,12.6163,12.6163,12.486,12.5233,80800.0
2014-03-19 14:05:00,13.45,13.45,13.31,13.38,150400.0,12.514,12.514,12.3837,12.4488,150400.0
2014-03-19 14:10:00,13.4,13.42,13.38,13.42,48000.0,12.4674,12.486,12.4488,12.486,48000.0
2014-03-19 14:15:00,13.4,13.45,13.39,13.45,16000.0,12.4674,12.514,12.4581,12.514,16000.0
2014-03-19 14:20:00,13.46,13.46,13.45,13.45,4000.0,12.5233,12.5233,12.514,12.514,4000.0
2014-03-19 14:25:00,13.49,13.49,13.44,13.45,13600.0,12.5512,12.5512,12.5047,12.514,13600.0
2014-03-19 14:30:00,13.46,13.48,13.44,13.44,7200.0,12.5233,12.5419,12.5047,12.5047,7200.0
2014-03-19 14:35:00,13.45,13.45,13.4,13.42,12800.0,12.514,12.514,12.4674,12.486,12800.0
2014-03-19 14:40:00,13.4,13.41,13.38,13.41,11200.0,12.4674,12.4767,12.4488,12.4767,11200.0
2014-03-19 14:45:00,13.42,13.43,13.4,13.4,20000.0,12.486,12.4954,12.4674,12.4674,20000.0
2014-03-19 14:50:00,13.4,13.44,13.4,13.41,12000.0,12.4674,12.5047,12.4674,12.4767,12000.0
2014-03-19 14:55:00,13.42,13.44,13.42,13.43,9600.0,12.486,12.5047,12.486,12.4954,9600.0
2014-03-19 15:00:00,13.43,13.43,13.4,13.4,9600.0,12.4954,12.4954,12.4674,12.4674,9600.0
2014-03-19 15:05:00,13.38,13.38,13.15,13.15,122400.0,12.4488,12.4488,12.2348,12.2348,122400.0
2014-03-19 15:10:00,13.13,13.16,13.01,13.14,117600.0,12.2162,12.2441,12.1046,12.2255,117600.0
2014-03-19 15:15:00,13.15,13.19,13.14,13.17,61600.0,12.2348,12.2721,12.2255,12.2534,61600.0
2014-03-19 15:20:00,13.18,13.22,13.18,13.2,16000.0,12.2628,12.3,12.2628,12.2814,16000.0
2014-03-19 15:25:00,13.21,13.24,13.2,13.22,11200.0,12.2907,12.3186,12.2814,12.3,11200.0
2014-03-19 15:30:00,13.22,13.27,13.21,13.27,12000.0,12.3,12.3465,12.2907,12.3465,12000.0
2014-03-19 15:35:00,13.28,13.29,13.26,13.26,82400.0,12.3558,12.3651,12.3372,12.3372,82400.0
2014-03-19 15:40:00,13.26,13.32,13.26,13.31,14400.0,12.3372,12.393,12.3372,12.3837,14400.0
2014-03-19 15:45:00,13.32,13.33,13.31,13.31,19200.0,12.393,12.4023,12.3837,12.3837,19200.0
2014-03-19 15:50:00,13.31,13.31,13.25,13.25,49600.0,12.3837,12.3837,12.3279,12.3279,49600.0
2014-03-19 15:55:00,13.27,13.3,13.25,13.26,50400.0,12.3465,12.3744,12.3279,12.3372,50400.0
2014-03-20 09:30:00,13.18,13.22,13.18,13.18,40800.0,12.2628,12.3,12.2628,12.2628,40800.0
2014-03-20 09:35:00,13.18,13.22,13.18,13.19,44800.0,12.2628,12.3,12.2628,12.2721,44800.0
2014-03-20 09:40:00,13.19,13.21,13.17,13.18,36000.0,12.2721,12.2907,12.2534,12.2628,36000.0
2014-03-20 09:45:00,13.13,13.13,13.1,13.1,32800.0,12.2162,12.2162,12.1883,12.1883,32800.0
2014-03-20 09:50:00,13.1,13.15,13.1,13.15,40000.0,12.1883,12.2348,12.1883,12.2348,40000.0
2014-03-20 09:55:00,13.17,13.18,13.17,13.17,3200.0,12.2534,12.2628,12.2534,12.2534,3200.0
2014-03-20 10:00:00,13.19,13.22,13.13,13.21,88000.0,12.2721,12.3,12.2162,12.2907,88000.0
2014-03-20 10:05:00,13.22,13.36,13.22,13.36,84800.0,12.3,12.4302,12.3,12.4302,84800.0
2014-03-20 10:10:00,13.37,13.38,13.36,13.38,44800.0,12.4395,12.4488,12.4302,12.4488,44800.0
2014-03-20 10:15:00,13.39,13.43,13.39,13.41,16000.0,12.4581,12.4954,12.4581,12.4767,16000.0
2014-03-20 10:20:00,13.4,13.42,13.39,13.39,24000.0,12.4674,12.486,12.4581,12.4581,24000.0
2014-03-20 10:25:00,13.4,13.4,13.38,13.38,4000.0,12.4674,12.4674,12.4488,12.4488,4000.0
2014-03-20 10:30:00,13.4,13.42,13.4,13.41,2400.0,12.4674,12.486,12.4674,12.4767,2400.0
2014-03-20 10:35:00,13.4,13.41,13.39,13.4,97600.0,12.4674,12.4767,12.4581,12.4674,97600.0
2014-03-20 10:40:00,13.41,13.43,13.41,13.43,6400.0,12.4767,12.4954,12.4767,12.4954,6400.0
2014-03-20 10:45:00,13.42,13.42,13.42,13.42,800.0,12.486,12.486,12.486,12.486,800.0
2014-03-20 10:50:00,13.38,13.38,13.38,13.38,3200.0,12.4488,12.4488,12.4488,12.4488,3200.0
2014-03-20 10:55:00,13.36,13.37,13.36,13.37,6400.0,12.4302,12.4395,12.4302,12.4395,6400.0
2014-03-20 11:00:00,13.39,13.39,13.38,13.38,8000.0,12.4581,12.4581,12.4488,12.4488,8000.0
2014-03-20 11:05:00,13.35,13.37,13.35,13.37,4000.0,12.4209,12.4395,12.4209,12.4395,4000.0
2014-03-20 11:10:00,13.38,13.38,13.33,13.33,48800.0,12.4488,12.4488,12.4023,12.4023,48800.0
2014-03-20 11:15:00,13.33,13.35,13.33,13.34,12800.0,12.4023,12.4209,12.4023,12.4116,12800.0
2014-03-20 11:20:00,13.35,13.35,13.33,13.34,27200.0,12.4209,12.4209,12.4023,12.4116,27200.0
2014-03-20 11:25:00,13.38,13.38,13.38,13.38,8000.0,12.4488,12.4488,12.4488,12.4488,8000.0
2014-03-20 11:30:00,13.38,13.42,13.38,13.4,19200.0,12.4488,12.486,12.4488,12.4674,19200.0
2014-03-20 11:35:00,13.4,13.4,13.36,13.36,14400.0,12.4674,12.4674,12.4302,12.4302,14400.0
2014-03-20 11:40:00,13.38,13.38,13.38,13.38,800.0,12.4488,12.4488,12.4488,12.4488,800.0
2014-03-20 11:45:00,13.41,13.41,13.41,13.41,800.0,12.4767,12.4767,12.4767,12.4767,800.0
2014-03-20 11:50:00,13.4,13.4,13.4,13.4,800.0,12.4674,12.4674,12.4674,12.4674,800.0
2014-03-20 11:55:00,13.4,13.4,13.4,13.4,4800.0,12.4674,12.4674,12.4674,12.4674,4800.0
2014-03-20 12:00:00,13.42,13.42,13.39,13.39,13600.0,12.486,12.486,12.4581,12.4581,13600.0
2014-03-20 12:05:00,13.4,13.4,13.39,13.4,12800.0,12.4674,12.4674,12.4581,12.4674,12800.0
2014-03-20 12:10:00,13.42,13.43,13.42,13.42,4000.0,12.486,12.4954,12.486,12.486,4000.0
2014-03-20 12:15:00,13.43,13.48,13.43,13.48,37600.0,12.4954,12.5419,12.4954,12.5419,37600.0
2014-03-20 12:20:00,13.49,13.53,13.49,13.53,24000.0,12.5512,12.5884,12.5512,12.5884,24000.0
2014-03-20 12:25:00,13.53,13.53,13.52,13.53,9600.0,12.5884,12.5884,12.5791,12.5884,9600.0
2014-03-20 12:30:00,13.55,13.55,13.52,13.52,20000.0,12.607,12.607,12.5791,12.5791,20000.0
2014-03-20 12:35:00,13.53,13.54,13.53,13.54,1600.0,12.5884,12.5977,12.5884,12.5977,1600.0
2014-03-20 12:40:00,13.54,13.55,13.54,13.54,52800.0,12.5977,12.607,12.5977,12.5977,52800.0
2014-03-20 12:45:00,13.55,13.57,13.55,13.56,10400.0,12.607,12.6256,12.607,12.6163,10400.0
2014-03-20 12:50:00,13.56,13.56,13.55,13.56,3200.0,12.6163,12.6163,12.607,12.6163,3200.0
2014-03-20 12:55:00,13.55,13.55,13.54,13.55,28000.0,12.607,12.607,12.5977,12.607,28000.0
2014-03-20 13:00:00,13.56,13.58,13.56,13.56,14400.0,12.6163,12.6349,12.6163,12.6163,14400.0
2014-03-20 13:05:00,13.56,13.56,13.56,13.56,3200.0,12.6163,12.6163,12.6163,12.6163,3200.0
2014-03-20 13:10:00,13.56,13.56,13.54,13.55,10400.0,12.6163,12.6163,12.5977,12.607,10400.0
2014-03-20 13:15:00,13.55,13.55,13.54,13.54,8800.0,12.607,12.607,12.5977,12.5977,8800.0
2014-03-20 13:20:00,13.54,13.54,13.54,13.54,2400.0,12.5977,12.5977,12.5977,12.5977,2400.0
2014-03-20 13:25:00,13.51,13.51,13.51,13.51,11200.0,12.5698,12.5698,12.5698,12.5698,11200.0
2014-03-20 13:30:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-20 13:35:00,13.52,13.52,13.52,13.52,7200.0,12.5791,12.5791,12.5791,12.5791,7200.0
2014-03-20 13:40:00,13.51,13.51,13.51,13.51,800.0,12.5698,12.5698,12.5698,12.5698,800.0
2014-03-20 13:45:00,13.52,13.53,13.5,13.53,11200.0,12.5791,12.5884,12.5605,12.5884,11200.0
2014-03-20 13:50:00,13.53,13.53,13.53,13.53,3200.0,12.5884,12.5884,12.5884,12.5884,3200.0
2014-03-20 13:55:00,13.53,13.55,13.53,13.54,11200.0,12.5884,12.607,12.5884,12.5977,11200.0
2014-03-20 14:00:00,13.54,13.55,13.54,13.54,8800.0,12.5977,12.607,12.5977,12.5977,8800.0
2014-03-20 14:05:00,13.54,13.54,13.53,13.53,1600.0,12.5977,12.5977,12.5884,12.5884,1600.0
2014-03-20 14:10:00,13.53,13.54,13.53,13.54,4000.0,12.5884,12.5977,12.5884,12.5977,4000.0
2014-03-20 14:15:00,13.54,13.55,13.54,13.55,8800.0,12.5977,12.607,12.5977,12.607,8800.0
2014-03-20 14:20:00,13.56,13.56,13.56,13.56,8800.0,12.6163,12.6163,12.6163,12.6163,8800.0
2014-03-20 14:25:00,13.56,13.56,13.56,13.56,800.0,12.6163,12.6163,12.6163,12.6163,800.0
2014-03-20 14:30:00,13.56,13.56,13.56,13.56,0.0,12.6163,12.6163,12.6163,12.6163,0.0
2014-03-20 14:35:00,13.54,13.54,13.53,13.53,7200.0,12.5977,12.5977,12.5884,12.5884,7200.0
2014-03-20 14:40:00,13.53,13.53,13.51,13.51,11200.0,12.5884,12.5884,12.5698,12.5698,11200.0
2014-03-20 14:45:00,13.51,13.53,13.51,13.53,12000.0,12.5698,12.5884,12.5698,12.5884,12000.0
2014-03-20 14:50:00,13.53,13.53,13.53,13.53,3200.0,12.5884,12.5884,12.5884,12.5884,3200.0
2014-03-20 14:55:00,13.53,13.53,13.51,13.51,13600.0,12.5884,12.5884,12.5698,12.5698,13600.0
2014-03-20 15:00:00,13.51,13.51,13.49,13.49,20000.0,12.5698,12.5698,12.5512,12.5512,20000.0
2014-03-20 15:05:00,13.47,13.47,13.47,13.47,8800.0,12.5326,12.5326,12.5326,12.5326,8800.0
2014-03-20 15:10:00,13.47,13.49,13.47,13.49,14400.0,12.5326,12.5512,12.5326,12.5512,14400.0
2014-03-20 15:15:00,13.5,13.5,13.49,13.49,3200.0,12.5605,12.5605,12.5512,12.5512,3200.0
2014-03-20 15:20:00,13.49,13.5,13.49,13.49,12000.0,12.5512,12.5605,12.5512,12.5512,12000.0
2014-03-20 15:25:00,13.49,13.49,13.45,13.46,9600.0,12.5512,12.5512,12.514,12.5233,9600.0
2014-03-20 15:30:00,13.47,13.49,13.47,13.48,45600.0,12.5326,12.5512,12.5326,12.5419,45600.0
2014-03-20 15:35:00,13.47,13.48,13.47,13.48,5600.0,12.5326,12.5419,12.5326,12.5419,5600.0
2014-03-20 15:40:00,13.47,13.48,13.47,13.48,5600.0,12.5326,12.5419,12.5326,12.5419,5600.0
2014-03-20 15:45:00,13.49,13.49,13.48,13.48,8000.0,12.5512,12.5512,12.5419,12.5419,8000.0
2014-03-20 15:50:00,13.47,13.47,13.46,13.46,4000.0,12.5326,12.5326,12.5233,12.5233,4000.0
2014-03-20 15:55:00,13.47,13.53,13.47,13.53,54400.0,12.5326,12.5884,12.5326,12.5884,54400.0
2014-03-21 09:30:00,13.66,13.78,13.66,13.78,272000.0,12.7093,12.821,12.7093,12.821,272000.0
2014-03-21 09:35:00,13.79,13.8,13.75,13.75,112800.0,12.8303,12.8396,12.7931,12.7931,112800.0
2014-03-21 09:40:00,13.75,13.75,13.71,13.71,44800.0,12.7931,12.7931,12.7559,12.7559,44800.0
2014-03-21 09:45:00,13.72,13.73,13.71,13.71,30400.0,12.7652,12.7745,12.7559,12.7559,30400.0
2014-03-21 09:50:00,13.71,13.72,13.7,13.7,71200.0,12.7559,12.7652,12.7466,12.7466,71200.0
2014-03-21 09:55:00,13.72,13.72,13.7,13.7,26400.0,12.7652,12.7652,12.7466,12.7466,26400.0
2014-03-21 10:00:00,13.69,13.72,13.68,13.69,77600.0,12.7373,12.7652,12.728,12.7373,77600.0
2014-03-21 10:05:00,13.69,13.69,13.65,13.65,12800.0,12.7373,12.7373,12.7,12.7,12800.0
2014-03-21 10:10:00,13.65,13.7,13.65,13.69,60800.0,12.7,12.7466,12.7,12.7373,60800.0
2014-03-21 10:15:00,13.67,13.68,13.63,13.63,120000.0,12.7187,12.728,12.6814,12.6814,120000.0
2014-03-21 10:20:00,13.65,13.66,13.64,13.64,61600.0,12.7,12.7093,12.6907,12.6907,61600.0
2014-03-21 10:25:00,13.63,13.76,13.61,13.72,104000.0,12.6814,12.8024,12.6628,12.7652,104000.0
2014-03-21 10:30:00,13.71,13.79,13.69,13.79,99200.0,12.7559,12.8303,12.7373,12.8303,99200.0
2014-03-21 10:35:00,13.76,13.76,13.73,13.73,16800.0,12.8024,12.8024,12.7745,12.7745,16800.0
2014-03-21 10:40:00,13.74,13.75,13.73,13.74,27200.0,12.7838,12.7931,12.7745,12.7838,27200.0
2014-03-21 10:45:00,13.74,13.75,13.74,13.75,5600.0,12.7838,12.7931,12.7838,12.7931,5600.0
2014-03-21 10:50:00,13.76,13.76,13.74,13.75,8000.0,12.8024,12.8024,12.7838,12.7931,8000.0
2014-03-21 10:55:00,13.76,13.77,13.76,13.77,4000.0,12.8024,12.8117,12.8024,12.8117,4000.0
2014-03-21 11:00:00,13.77,13.78,13.76,13.78,43200.0,12.8117,12.821,12.8024,12.821,43200.0
2014-03-21 11:05:00,13.78,13.78,13.76,13.78,37600.0,12.821,12.821,12.8024,12.821,37600.0
2014-03-21 11:10:00,13.78,13.79,13.77,13.78,131200.0,12.821,12.8303,12.8117,12.821,131200.0
2014-03-21 11:15:00,13.79,13.8,13.79,13.8,17600.0,12.8303,12.8396,12.8303,12.8396,17600.0
2014-03-21 11:20:00,13.81,13.83,13.81,13.82,42400.0,12.8489,12.8675,12.8489,12.8582,42400.0
2014-03-21 11:25:00,13.81,13.83,13.8,13.8,24000.0,12.8489,12.8675,12.8396,12.8396,24000.0
2014-03-21 11:30:00,13.81,13.82,13.81,13.81,18400.0,12.8489,12.8582,12.8489,12.8489,18400.0
2014-03-21 11:35:00,13.81,13.81,13.78,13.79,17600.0,12.8489,12.8489,12.821,12.8303,17600.0
2014-03-21 11:40:00,13.79,13.79,13.78,13.78,3200.0,12.8303,12.8303,12.821,12.821,3200.0
2014-03-21 11:45:00,13.77,13.79,13.76,13.76,21600.0,12.8117,12.8303,12.8024,12.8024,21600.0
2014-03-21 11:50:00,13.76,13.76,13.75,13.75,7200.0,12.8024,12.8024,12.7931,12.7931,7200.0
2014-03-21 11:55:00,13.76,13.76,13.75,13.75,2400.0,12.8024,12.8024,12.7931,12.7931,2400.0
2014-03-21 12:00:00,13.77,13.77,13.77,13.77,800.0,12.8117,12.8117,12.8117,12.8117,800.0
2014-03-21 12:05:00,13.78,13.8,13.78,13.8,10400.0,12.821,12.8396,12.821,12.8396,10400.0
2014-03-21 12:10:00,13.8,13.81,13.79,13.79,21600.0,12.8396,12.8489,12.8303,12.8303,21600.0
2014-03-21 12:15:00,13.79,13.79,13.79,13.79,800.0,12.8303,12.8303,12.8303,12.8303,800.0
2014-03-21 12:20:00,13.79,13.79,13.79,13.79,0.0,12.8303,12.8303,12.8303,12.8303,0.0
2014-03-21 12:25:00,13.78,13.78,13.77,13.77,5600.0,12.821,12.821,12.8117,12.8117,5600.0
2014-03-21 12:30:00,13.76,13.76,13.74,13.74,15200.0,12.8024,12.8024,12.7838,12.7838,15200.0
2014-03-21 12:35:00,13.74,13.74,13.73,13.74,7200.0,12.7838,12.7838,12.7745,12.7838,7200.0
2014-03-21 12:40:00,13.74,13.74,13.73,13.74,10400.0,12.7838,12.7838,12.7745,12.7838,10400.0
2014-03-21 12:45:00,13.74,13.75,13.73,13.73,20000.0,12.7838,12.7931,12.7745,12.7745,20000.0
2014-03-21 12:50:00,13.7,13.71,13.7,13.71,4000.0,12.7466,12.7559,12.7466,12.7559,4000.0
2014-03-21 12:55:00,13.71,13.72,13.71,13.71,12800.0,12.7559,12.7652,12.7559,12.7559,12800.0
2014-03-21 13:00:00,13.71,13.72,13.71,13.72,11200.0,12.7559,12.7652,12.7559,12.7652,11200.0
2014-03-21 13:05:00,13.72,13.72,13.72,13.72,11200.0,12.7652,12.7652,12.7652,12.7652,11200.0
2014-03-21 13:10:00,13.71,13.71,13.68,13.68,15200.0,12.7559,12.7559,12.728,12.728,15200.0
2014-03-21 13:15:00,13.67,13.67,13.67,13.67,2400.0,12.7187,12.7187,12.7187,12.7187,2400.0
2014-03-21 13:20:00,13.66,13.66,13.64,13.64,24000.0,12.7093,12.7093,12.6907,12.6907,24000.0
2014-03-21 13:25:00,13.63,13.63,13.62,13.62,32000.0,12.6814,12.6814,12.6721,12.6721,32000.0
2014-03-21 13:30:00,13.61,13.63,13.61,13.63,19200.0,12.6628,12.6814,12.6628,12.6814,19200.0
2014-03-21 13:35:00,13.63,13.65,13.62,13.65,9600.0,12.6814,12.7,12.6721,12.7,9600.0
2014-03-21 13:40:00,13.65,13.65,13.61,13.61,4000.0,12.7,12.7,12.6628,12.6628,4000.0
2014-03-21 13:45:00,13.59,13.59,13.58,13.58,12800.0,12.6442,12.6442,12.6349,12.6349,12800.0
2014-03-21 13:50:00,13.63,13.64,13.62,13.62,17600.0,12.6814,12.6907,12.6721,12.6721,17600.0
2014-03-21 13:55:00,13.63,13.63,13.61,13.61,6400.0,12.6814,12.6814,12.6628,12.6628,6400.0
2014-03-21 14:00:00,13.58,13.59,13.58,13.59,6400.0,12.6349,12.6442,12.6349,12.6442,6400.0
2014-03-21 14:05:00,13.59,13.62,13.59,13.62,32000.0,12.6442,12.6721,12.6442,12.6721,32000.0
2014-03-21 14:10:00,13.61,13.61,13.6,13.6,12000.0,12.6628,12.6628,12.6535,12.6535,12000.0
2014-03-21 14:15:00,13.58,13.62,13.56,13.56,35200.0,12.6349,12.6721,12.6163,12.6163,35200.0
2014-03-21 14:20:00,13.57,13.57,13.56,13.56,17600.0,12.6256,12.6256,12.6163,12.6163,17600.0
2014-03-21 14:25:00,13.57,13.57,13.53,13.53,86400.0,12.6256,12.6256,12.5884,12.5884,86400.0
2014-03-21 14:30:00,13.51,13.51,13.47,13.49,40000.0,12.5698,12.5698,12.5326,12.5512,40000.0
2014-03-21 14:35:00,13.48,13.54,13.48,13.53,32000.0,12.5419,12.5977,12.5419,12.5884,32000.0
2014-03-21 14:40:00,13.55,13.56,13.55,13.55,7200.0,12.607,12.6163,12.607,12.607,7200.0
2014-03-21 14:45:00,13.57,13.57,13.57,13.57,3200.0,12.6256,12.6256,12.6256,12.6256,3200.0
2014-03-21 14:50:00,13.57,13.58,13.56,13.57,4800.0,12.6256,12.6349,12.6163,12.6256,4800.0
2014-03-21 14:55:00,13.56,13.59,13.56,13.58,15200.0,12.6163,12.6442,12.6163,12.6349,15200.0
2014-03-21 15:00:00,13.57,13.57,13.52,13.54,3200.0,12.6256,12.6256,12.5791,12.5977,3200.0
2014-03-21 15:05:00,13.51,13.57,13.51,13.57,2400.0,12.5698,12.6256,12.5698,12.6256,2400.0
2014-03-21 15:10:00,13.6,13.6,13.56,13.56,7200.0,12.6535,12.6535,12.6163,12.6163,7200.0
2014-03-21 15:15:00,13.54,13.54,13.51,13.51,3200.0,12.5977,12.5977,12.5698,12.5698,3200.0
2014-03-21 15:20:00,13.5,13.53,13.49,13.53,42400.0,12.5605,12.5884,12.5512,12.5884,42400.0
2014-03-21 15:25:00,13.55,13.56,13.54,13.54,49600.0,12.607,12.6163,12.5977,12.5977,49600.0
2014-03-21 15:30:00,13.55,13.55,13.49,13.49,5600.0,12.607,12.607,12.5512,12.5512,5600.0
2014-03-21 15:35:00,13.48,13.48,13.44,13.44,22400.0,12.5419,12.5419,12.5047,12.5047,22400.0
2014-03-21 15:40:00,13.43,13.46,13.42,13.46,10400.0,12.4954,12.5233,12.486,12.5233,10400.0
2014-03-21 15:45:00,13.47,13.47,13.42,13.45,12800.0,12.5326,12.5326,12.486,12.514,12800.0
2014-03-21 15:50:00,13.46,13.47,13.46,13.47,8000.0,12.5233,12.5326,12.5233,12.5326,8000.0
2014-03-21 15:55:00,13.46,13.47,13.44,13.44,45600.0,12.5233,12.5326,12.5047,12.5047,45600.0
2014-03-24 09:30:00,13.58,13.64,13.58,13.6,54400.0,12.6349,12.6907,12.6349,12.6535,54400.0
2014-03-24 09:35:00,13.59,13.63,13.57,13.59,32800.0,12.6442,12.6814,12.6256,12.6442,32800.0
2014-03-24 09:40:00,13.58,13.58,13.55,13.55,23200.0,12.6349,12.6349,12.607,12.607,23200.0
2014-03-24 09:45:00,13.57,13.57,13.53,13.55,39200.0,12.6256,12.6256,12.5884,12.607,39200.0
2014-03-24 09:50:00,13.54,13.58,13.53,13.57,21600.0,12.5977,12.6349,12.5884,12.6256,21600.0
2014-03-24 09:55:00,13.58,13.58,13.55,13.56,15200.0,12.6349,12.6349,12.607,12.6163,15200.0
2014-03-24 10:00:00,13.52,13.52,13.46,13.46,44000.0,12.5791,12.5791,12.5233,12.5233,44000.0
2014-03-24 10:05:00,13.44,13.46,13.43,13.45,75200.0,12.5047,12.5233,12.4954,12.514,75200.0
2014-03-24 10:10:00,13.45,13.45,13.42,13.44,52800.0,12.514,12.514,12.486,12.5047,52800.0
2014-03-24 10:15:00,13.43,13.47,13.43,13.45,13600.0,12.4954,12.5326,12.4954,12.514,13600.0
2014-03-24 10:20:00,13.45,13.46,13.45,13.46,14400.0,12.514,12.5233,12.514,12.5233,14400.0
2014-03-24 10:25:00,13.45,13.45,13.42,13.44,6400.0,12.514,12.514,12.486,12.5047,6400.0
2014-03-24 10:30:00,13.42,13.42,13.36,13.36,35200.0,12.486,12.486,12.4302,12.4302,35200.0
2014-03-24 10:35:00,13.35,13.38,13.35,13.38,31200.0,12.4209,12.4488,12.4209,12.4488,31200.0
2014-03-24 10:40:00,13.39,13.4,13.38,13.39,40000.0,12.4581,12.4674,12.4488,12.4581,40000.0
2014-03-24 10:45:00,13.4,13.41,13.39,13.39,11200.0,12.4674,12.4767,12.4581,12.4581,11200.0
2014-03-24 10:50:00,13.38,13.39,13.38,13.38,18400.0,12.4488,12.4581,12.4488,12.4488,18400.0
2014-03-24 10:55:00,13.36,13.39,13.36,13.39,19200.0,12.4302,12.4581,12.4302,12.4581,19200.0
2014-03-24 11:00:00,13.35,13.35,13.29,13.31,40000.0,12.4209,12.4209,12.3651,12.3837,40000.0
2014-03-24 11:05:00,13.3,13.31,13.29,13.29,34400.0,12.3744,12.3837,12.3651,12.3651,34400.0
2014-03-24 11:10:00,13.31,13.31,13.28,13.31,18400.0,12.3837,12.3837,12.3558,12.3837,18400.0
2014-03-24 11:15:00,13.3,13.32,13.29,13.31,166400.0,12.3744,12.393,12.3651,12.3837,166400.0
2014-03-24 11:20:00,13.33,13.33,13.33,13.33,800.0,12.4023,12.4023,12.4023,12.4023,800.0
2014-03-24 11:25:00,13.32,13.33,13.32,13.33,3200.0,12.393,12.4023,12.393,12.4023,3200.0
2014-03-24 11:30:00,13.3,13.32,13.28,13.31,13600.0,12.3744,12.393,12.3558,12.3837,13600.0
2014-03-24 11:35:00,13.33,13.33,13.33,13.33,800.0,12.4023,12.4023,12.4023,12.4023,800.0
2014-03-24 11:40:00,13.33,13.33,13.3,13.32,8000.0,12.4023,12.4023,12.3744,12.393,8000.0
2014-03-24 11:45:00,13.31,13.31,13.28,13.28,8800.0,12.3837,12.3837,12.3558,12.3558,8800.0
2014-03-24 11:50:00,13.29,13.32,13.29,13.32,8000.0,12.3651,12.393,12.3651,12.393,8000.0
2014-03-24 11:55:00,13.3,13.3,13.3,13.3,2400.0,12.3744,12.3744,12.3744,12.3744,2400.0
2014-03-24 12:00:00,13.3,13.32,13.3,13.32,12800.0,12.3744,12.393,12.3744,12.393,12800.0
2014-03-24 12:05:00,13.31,13.31,13.31,13.31,4000.0,12.3837,12.3837,12.3837,12.3837,4000.0
2014-03-24 12:10:00,13.29,13.32,13.29,13.3,9600.0,12.3651,12.393,12.3651,12.3744,9600.0
2014-03-24 12:15:00,13.29,13.3,13.29,13.3,4000.0,12.3651,12.3744,12.3651,12.3744,4000.0
2014-03-24 12:20:00,13.31,13.31,13.3,13.3,4800.0,12.3837,12.3837,12.3744,12.3744,4800.0
2014-03-24 12:25:00,13.28,13.28,13.26,13.26,13600.0,12.3558,12.3558,12.3372,12.3372,13600.0
2014-03-24 12:30:00,13.26,13.27,13.25,13.26,12800.0,12.3372,12.3465,12.3279,12.3372,12800.0
2014-03-24 12:35:00,13.25,13.28,13.25,13.27,15200.0,12.3279,12.3558,12.3279,12.3465,15200.0
2014-03-24 12:40:00,13.27,13.27,13.26,13.26,4000.0,12.3465,12.3465,12.3372,12.3372,4000.0
2014-03-24 12:45:00,13.24,13.25,13.24,13.24,9600.0,12.3186,12.3279,12.3186,12.3186,9600.0
2014-03-24 12:50:00,13.24,13.27,13.24,13.26,36800.0,12.3186,12.3465,12.3186,12.3372,36800.0
2014-03-24 12:55:00,13.26,13.27,13.26,13.26,5600.0,12.3372,12.3465,12.3372,12.3372,5600.0
2014-03-24 13:00:00,13.27,13.31,13.27,13.3,12000.0,12.3465,12.3837,12.3465,12.3744,12000.0
2014-03-24 13:05:00,13.3,13.3,13.29,13.3,19200.0,12.3744,12.3744,12.3651,12.3744,19200.0
2014-03-24 13:10:00,13.3,13.3,13.3,13.3,800.0,12.3744,12.3744,12.3744,12.3744,800.0
2014-03-24 13:15:00,13.29,13.29,13.29,13.29,1600.0,12.3651,12.3651,12.3651,12.3651,1600.0
2014-03-24 13:20:00,13.3,13.3,13.29,13.29,14400.0,12.3744,12.3744,12.3651,12.3651,14400.0
2014-03-24 13:25:00,13.31,13.31,13.31,13.31,1600.0,12.3837,12.3837,12.3837,12.3837,1600.0
2014-03-24 13:30:00,13.32,13.35,13.32,13.35,12800.0,12.393,12.4209,12.393,12.4209,12800.0
2014-03-24 13:35:00,13.36,13.36,13.34,13.34,12000.0,12.4302,12.4302,12.4116,12.4116,12000.0
2014-03-24 13:40:00,13.34,13.34,13.34,13.34,0.0,12.4116,12.4116,12.4116,12.4116,0.0
2014-03-24 13:45:00,13.35,13.35,13.35,13.35,6400.0,12.4209,12.4209,12.4209,12.4209,6400.0
2014-03-24 13:50:00,13.34,13.37,13.34,13.37,5600.0,12.4116,12.4395,12.4116,12.4395,5600.0
2014-03-24 13:55:00,13.37,13.4,13.37,13.4,24800.0,12.4395,12.4674,12.4395,12.4674,24800.0
2014-03-24 14:00:00,13.41,13.43,13.41,13.43,18400.0,12.4767,12.4954,12.4767,12.4954,18400.0
2014-03-24 14:05:00,13.44,13.44,13.41,13.41,19200.0,12.5047,12.5047,12.4767,12.4767,19200.0
2014-03-24 14:10:00,13.41,13.41,13.4,13.41,7200.0,12.4767,12.4767,12.4674,12.4767,7200.0
2014-03-24 14:15:00,13.4,13.4,13.36,13.36,6400.0,12.4674,12.4674,12.4302,12.4302,6400.0
2014-03-24 14:20:00,13.37,13.37,13.37,13.37,4800.0,12.4395,12.4395,12.4395,12.4395,4800.0
2014-03-24 14:25:00,13.36,13.4,13.35,13.4,15200.0,12.4302,12.4674,12.4209,12.4674,15200.0
2014-03-24 14:30:00,13.4,13.41,13.37,13.37,28800.0,12.4674,12.4767,12.4395,12.4395,28800.0
2014-03-24 14:35:00,13.38,13.39,13.38,13.39,4000.0,12.4488,12.4581,12.4488,12.4581,4000.0
2014-03-24 14:40:00,13.41,13.41,13.41,13.41,3200.0,12.4767,12.4767,12.4767,12.4767,3200.0
2014-03-24 14:45:00,13.42,13.45,13.42,13.42,15200.0,12.486,12.514,12.486,12.486,15200.0
2014-03-24 14:50:00,13.42,13.42,13.41,13.41,4800.0,12.486,12.486,12.4767,12.4767,4800.0
2014-03-24 14:55:00,13.4,13.4,13.4,13.4,1600.0,12.4674,12.4674,12.4674,12.4674,1600.0
2014-03-24 15:00:00,13.4,13.4,13.4,13.4,1600.0,12.4674,12.4674,12.4674,12.4674,1600.0
2014-03-24 15:05:00,13.39,13.41,13.39,13.39,4000.0,12.4581,12.4767,12.4581,12.4581,4000.0
2014-03-24 15:10:00,13.37,13.37,13.34,13.34,12800.0,12.4395,12.4395,12.4116,12.4116,12800.0
2014-03-24 15:15:00,13.36,13.36,13.35,13.36,4000.0,12.4302,12.4302,12.4209,12.4302,4000.0
2014-03-24 15:20:00,13.4,13.41,13.4,13.41,1600.0,12.4674,12.4767,12.4674,12.4767,1600.0
2014-03-24 15:25:00,13.4,13.45,13.4,13.45,28800.0,12.4674,12.514,12.4674,12.514,28800.0
2014-03-24 15:30:00,13.47,13.5,13.47,13.49,38400.0,12.5326,12.5605,12.5326,12.5512,38400.0
2014-03-24 15:35:00,13.49,13.49,13.47,13.48,3200.0,12.5512,12.5512,12.5326,12.5419,3200.0
2014-03-24 15:40:00,13.48,13.48,13.46,13.47,24000.0,12.5419,12.5419,12.5233,12.5326,24000.0
2014-03-24 15:45:00,13.48,13.48,13.45,13.45,32000.0,12.5419,12.5419,12.514,12.514,32000.0
2014-03-24 15:50:00,13.44,13.45,13.42,13.44,48000.0,12.5047,12.514,12.486,12.5047,48000.0
2014-03-24 15:55:00,13.42,13.42,13.39,13.4,77600.0,12.486,12.486,12.4581,12.4674,77600.0
2014-03-25 09:30:00,13.64,13.71,13.62,13.7,536800.0,12.6907,12.7559,12.6721,12.7466,536800.0
2014-03-25 09:35:00,13.69,13.7,13.64,13.64,112000.0,12.7373,12.7466,12.6907,12.6907,112000.0
2014-03-25 09:40:00,13.65,13.67,13.64,13.66,86400.0,12.7,12.7187,12.6907,12.7093,86400.0
2014-03-25 09:45:00,13.66,13.68,13.65,13.67,133600.0,12.7093,12.728,12.7,12.7187,133600.0
2014-03-25 09:50:00,13.67,13.69,13.66,13.67,111200.0,12.7187,12.7373,12.7093,12.7187,111200.0
2014-03-25 09:55:00,13.67,13.67,13.64,13.65,58400.0,12.7187,12.7187,12.6907,12.7,58400.0
2014-03-25 10:00:00,13.66,13.68,13.61,13.63,109600.0,12.7093,12.728,12.6628,12.6814,109600.0
2014-03-25 10:05:00,13.63,13.65,13.59,13.64,52800.0,12.6814,12.7,12.6442,12.6907,52800.0
2014-03-25 10:10:00,13.65,13.69,13.64,13.65,63200.0,12.7,12.7373,12.6907,12.7,63200.0
2014-03-25 10:15:00,13.65,13.65,13.63,13.64,20000.0,12.7,12.7,12.6814,12.6907,20000.0
2014-03-25 10:20:00,13.64,13.64,13.62,13.62,14400.0,12.6907,12.6907,12.6721,12.6721,14400.0
2014-03-25 10:25:00,13.63,13.63,13.6,13.61,24800.0,12.6814,12.6814,12.6535,12.6628,24800.0
2014-03-25 10:30:00,13.6,13.6,13.56,13.59,41600.0,12.6535,12.6535,12.6163,12.6442,41600.0
2014-03-25 10:35:00,13.56,13.58,13.55,13.56,29600.0,12.6163,12.6349,12.607,12.6163,29600.0
2014-03-25 10:40:00,13.56,13.58,13.54,13.54,27200.0,12.6163,12.6349,12.5977,12.5977,27200.0
2014-03-25 10:45:00,13.55,13.55,13.51,13.51,16800.0,12.607,12.607,12.5698,12.5698,16800.0
2014-03-25 10:50:00,13.51,13.51,13.49,13.51,24000.0,12.5698,12.5698,12.5512,12.5698,24000.0
2014-03-25 10:55:00,13.49,13.49,13.47,13.48,36000.0,12.5512,12.5512,12.5326,12.5419,36000.0
2014-03-25 11:00:00,13.47,13.53,13.47,13.53,46400.0,12.5326,12.5884,12.5326,12.5884,46400.0
2014-03-25 11:05:00,13.53,13.53,13.5,13.51,82400.0,12.5884,12.5884,12.5605,12.5698,82400.0
2014-03-25 11:10:00,13.51,13.53,13.5,13.53,16000.0,12.5698,12.5884,12.5605,12.5884,16000.0
2014-03-25 11:15:00,13.51,13.55,13.51,13.55,17600.0,12.5698,12.607,12.5698,12.607,17600.0
2014-03-25 11:20:00,13.55,13.56,13.55,13.55,12800.0,12.607,12.6163,12.607,12.607,12800.0
2014-03-25 11:25:00,13.56,13.56,13.52,13.53,13600.0,12.6163,12.6163,12.5791,12.5884,13600.0
2014-03-25 11:30:00,13.53,13.53,13.5,13.51,16000.0,12.5884,12.5884,12.5605,12.5698,16000.0
2014-03-25 11:35:00,13.49,13.53,13.49,13.52,18400.0,12.5512,12.5884,12.5512,12.5791,18400.0
2014-03-25 11:40:00,13.52,13.52,13.51,13.51,2400.0,12.5791,12.5791,12.5698,12.5698,2400.0
2014-03-25 11:45:00,13.52,13.52,13.49,13.5,16800.0,12.5791,12.5791,12.5512,12.5605,16800.0
2014-03-25 11:50:00,13.49,13.5,13.49,13.49,12000.0,12.5512,12.5605,12.5512,12.5512,12000.0
2014-03-25 11:55:00,13.48,13.5,13.48,13.5,9600.0,12.5419,12.5605,12.5419,12.5605,9600.0
2014-03-25 12:00:00,13.49,13.5,13.48,13.49,36800.0,12.5512,12.5605,12.5419,12.5512,36800.0
2014-03-25 12:05:00,13.48,13.5,13.48,13.5,16800.0,12.5419,12.5605,12.5419,12.5605,16800.0
2014-03-25 12:10:00,13.5,13.5,13.49,13.49,7200.0,12.5605,12.5605,12.5512,12.5512,7200.0
2014-03-25 12:15:00,13.5,13.51,13.49,13.49,7200.0,12.5605,12.5698,12.5512,12.5512,7200.0
2014-03-25 12:20:00,13.49,13.49,13.47,13.47,11200.0,12.5512,12.5512,12.5326,12.5326,11200.0
2014-03-25 12:25:00,13.46,13.46,13.43,13.44,12000.0,12.5233,12.5233,12.4954,12.5047,12000.0
2014-03-25 12:30:00,13.46,13.49,13.45,13.49,9600.0,12.5233,12.5512,12.514,12.5512,9600.0
2014-03-25 12:35:00,13.5,13.51,13.49,13.51,11200.0,12.5605,12.5698,12.5512,12.5698,11200.0
2014-03-25 12:40:00,13.51,13.52,13.51,13.52,27200.0,12.5698,12.5791,12.5698,12.5791,27200.0
2014-03-25 12:45:00,13.53,13.55,13.53,13.54,9600.0,12.5884,12.607,12.5884,12.5977,9600.0
2014-03-25 12:50:00,13.56,13.57,13.56,13.56,9600.0,12.6163,12.6256,12.6163,12.6163,9600.0
2014-03-25 12:55:00,13.58,13.58,13.58,13.58,4800.0,12.6349,12.6349,12.6349,12.6349,4800.0
2014-03-25 13:00:00,13.57,13.57,13.57,13.57,5600.0,12.6256,12.6256,12.6256,12.6256,5600.0
2014-03-25 13:05:00,13.58,13.59,13.58,13.59,4000.0,12.6349,12.6442,12.6349,12.6442,4000.0
2014-03-25 13:10:00,13.59,13.59,13.57,13.57,6400.0,12.6442,12.6442,12.6256,12.6256,6400.0
2014-03-25 13:15:00,13.57,13.59,13.57,13.59,2400.0,12.6256,12.6442,12.6256,12.6442,2400.0
2014-03-25 13:20:00,13.61,13.66,13.61,13.66,69600.0,12.6628,12.7093,12.6628,12.7093,69600.0
2014-03-25 13:25:00,13.66,13.69,13.66,13.67,20800.0,12.7093,12.7373,12.7093,12.7187,20800.0
2014-03-25 13:30:00,13.69,13.71,13.69,13.69,34400.0,12.7373,12.7559,12.7373,12.7373,34400.0
2014-03-25 13:35:00,13.69,13.69,13.68,13.68,21600.0,12.7373,12.7373,12.728,12.728,21600.0
2014-03-25 13:40:00,13.67,13.69,13.67,13.69,14400.0,12.7187,12.7373,12.7187,12.7373,14400.0
2014-03-25 13:45:00,13.69,13.69,13.69,13.69,2400.0,12.7373,12.7373,12.7373,12.7373,2400.0
2014-03-25 13:50:00,13.68,13.68,13.67,13.68,49600.0,12.728,12.728,12.7187,12.728,49600.0
2014-03-25 13:55:00,13.66,13.67,13.66,13.67,4800.0,12.7093,12.7187,12.7093,12.7187,4800.0
2014-03-25 14:00:00,13.67,13.69,13.67,13.69,8000.0,12.7187,12.7373,12.7187,12.7373,8000.0
2014-03-25 14:05:00,13.68,13.68,13.68,13.68,4800.0,12.728,12.728,12.728,12.728,4800.0
2014-03-25 14:10:00,13.68,13.7,13.68,13.69,28800.0,12.728,12.7466,12.728,12.7373,28800.0
2014-03-25 14:15:00,13.67,13.67,13.64,13.64,8000.0,12.7187,12.7187,12.6907,12.6907,8000.0
2014-03-25 14:20:00,13.64,13.65,13.63,13.65,12000.0,12.6907,12.7,12.6814,12.7,12000.0
2014-03-25 14:25:00,13.65,13.65,13.62,13.62,11200.0,12.7,12.7,12.6721,12.6721,11200.0
2014-03-25 14:30:00,13.63,13.63,13.63,13.63,4000.0,12.6814,12.6814,12.6814,12.6814,4000.0
2014-03-25 14:35:00,13.65,13.65,13.64,13.64,7200.0,12.7,12.7,12.6907,12.6907,7200.0
2014-03-25 14:40:00,13.65,13.65,13.64,13.64,7200.0,12.7,12.7,12.6907,12.6907,7200.0
2014-03-25 14:45:00,13.63,13.64,13.63,13.63,6400.0,12.6814,12.6907,12.6814,12.6814,6400.0
2014-03-25 14:50:00,13.62,13.63,13.62,13.62,24000.0,12.6721,12.6814,12.6721,12.6721,24000.0
2014-03-25 14:55:00,13.63,13.63,13.63,13.63,7200.0,12.6814,12.6814,12.6814,12.6814,7200.0
2014-03-25 15:00:00,13.62,13.63,13.62,13.63,2400.0,12.6721,12.6814,12.6721,12.6814,2400.0
2014-03-25 15:05:00,13.63,13.64,13.62,13.63,19200.0,12.6814,12.6907,12.6721,12.6814,19200.0
2014-03-25 15:10:00,13.63,13.67,13.63,13.67,24000.0,12.6814,12.7187,12.6814,12.7187,24000.0
2014-03-25 15:15:00,13.67,13.67,13.65,13.67,43200.0,12.7187,12.7187,12.7,12.7187,43200.0
2014-03-25 15:20:00,13.67,13.68,13.64,13.65,36800.0,12.7187,12.728,12.6907,12.7,36800.0
2014-03-25 15:25:00,13.65,13.66,13.65,13.65,16000.0,12.7,12.7093,12.7,12.7,16000.0
2014-03-25 15:30:00,13.65,13.67,13.64,13.64,32800.0,12.7,12.7187,12.6907,12.6907,32800.0
2014-03-25 15:35:00,13.65,13.66,13.64,13.65,27200.0,12.7,12.7093,12.6907,12.7,27200.0
2014-03-25 15:40:00,13.65,13.67,13.65,13.66,24000.0,12.7,12.7187,12.7,12.7093,24000.0
2014-03-25 15:45:00,13.66,13.66,13.63,13.64,44000.0,12.7093,12.7093,12.6814,12.6907,44000.0
2014-03-25 15:50:00,13.63,13.65,13.62,13.64,48000.0,12.6814,12.7,12.6721,12.6907,48000.0
2014-03-25 15:55:00,13.64,13.64,13.61,13.63,508000.0,12.6907,12.6907,12.6628,12.6814,508000.0
2014-03-26 09:30:00,13.79,13.84,13.78,13.78,99200.0,12.8458,12.8924,12.8365,12.8365,99200.0
2014-03-26 09:35:00,13.76,13.79,13.75,13.77,37600.0,12.8178,12.8458,12.8085,12.8272,37600.0
2014-03-26 09:40:00,13.77,13.8,13.77,13.77,245600.0,12.8272,12.8551,12.8272,12.8272,245600.0
2014-03-26 09:45:00,13.81,13.81,13.7,13.75,34400.0,12.8644,12.8644,12.762,12.8085,34400.0
2014-03-26 09:50:00,13.76,13.76,13.7,13.73,48800.0,12.8178,12.8178,12.762,12.7899,48800.0
2014-03-26 09:55:00,13.74,13.76,13.73,13.73,16800.0,12.7992,12.8178,12.7899,12.7899,16800.0
2014-03-26 10:00:00,13.71,13.71,13.69,13.7,23200.0,12.7713,12.7713,12.7526,12.762,23200.0
2014-03-26 10:05:00,13.71,13.74,13.71,13.73,18400.0,12.7713,12.7992,12.7713,12.7899,18400.0
2014-03-26 10:10:00,13.74,13.77,13.74,13.76,13600.0,12.7992,12.8272,12.7992,12.8178,13600.0
2014-03-26 10:15:00,13.75,13.75,13.7,13.7,14400.0,12.8085,12.8085,12.762,12.762,14400.0
2014-03-26 10:20:00,13.7,13.7,13.68,13.68,9600.0,12.762,12.762,12.7433,12.7433,9600.0
2014-03-26 10:25:00,13.68,13.7,13.68,13.69,5600.0,12.7433,12.762,12.7433,12.7526,5600.0
2014-03-26 10:30:00,13.7,13.7,13.68,13.69,24000.0,12.762,12.762,12.7433,12.7526,24000.0
2014-03-26 10:35:00,13.68,13.72,13.68,13.71,12000.0,12.7433,12.7806,12.7433,12.7713,12000.0
2014-03-26 10:40:00,13.69,13.71,13.68,13.68,13600.0,12.7526,12.7713,12.7433,12.7433,13600.0
2014-03-26 10:45:00,13.68,13.68,13.66,13.66,12000.0,12.7433,12.7433,12.7247,12.7247,12000.0
2014-03-26 10:50:00,13.66,13.69,13.63,13.63,37600.0,12.7247,12.7526,12.6967,12.6967,37600.0
2014-03-26 10:55:00,13.64,13.66,13.64,13.64,10400.0,12.7061,12.7247,12.7061,12.7061,10400.0
2014-03-26 11:00:00,13.64,13.69,13.63,13.69,16800.0,12.7061,12.7526,12.6967,12.7526,16800.0
2014-03-26 11:05:00,13.68,13.69,13.68,13.68,4000.0,12.7433,12.7526,12.7433,12.7433,4000.0
2014-03-26 11:10:00,13.69,13.69,13.69,13.69,4000.0,12.7526,12.7526,12.7526,12.7526,4000.0
2014-03-26 11:15:00,13.68,13.68,13.68,13.68,3200.0,12.7433,12.7433,12.7433,12.7433,3200.0
2014-03-26 11:20:00,13.7,13.7,13.7,13.7,800.0,12.762,12.762,12.762,12.762,800.0
2014-03-26 11:25:00,13.69,13.72,13.69,13.72,17600.0,12.7526,12.7806,12.7526,12.7806,17600.0
2014-03-26 11:30:00,13.72,13.72,13.72,13.72,0.0,12.7806,12.7806,12.7806,12.7806,0.0
2014-03-26 11:35:00,13.7,13.71,13.7,13.7,10400.0,12.762,12.7713,12.762,12.762,10400.0
2014-03-26 11:40:00,13.69,13.69,13.65,13.65,3200.0,12.7526,12.7526,12.7154,12.7154,3200.0
2014-03-26 11:45:00,13.63,13.63,13.62,13.62,16000.0,12.6967,12.6967,12.6874,12.6874,16000.0
2014-03-26 11:50:00,13.65,13.66,13.65,13.65,4800.0,12.7154,12.7247,12.7154,12.7154,4800.0
2014-03-26 11:55:00,13.63,13.67,13.63,13.67,8800.0,12.6967,12.734,12.6967,12.734,8800.0
2014-03-26 12:00:00,13.65,13.65,13.64,13.64,3200.0,12.7154,12.7154,12.7061,12.7061,3200.0
2014-03-26 12:05:00,13.63,13.65,13.61,13.65,14400.0,12.6967,12.7154,12.6781,12.7154,14400.0
2014-03-26 12:10:00,13.65,13.65,13.65,13.65,8800.0,12.7154,12.7154,12.7154,12.7154,8800.0
2014-03-26 12:15:00,13.65,13.65,13.65,13.65,800.0,12.7154,12.7154,12.7154,12.7154,800.0
2014-03-26 12:20:00,13.63,13.63,13.63,13.63,2400.0,12.6967,12.6967,12.6967,12.6967,2400.0
2014-03-26 12:25:00,13.61,13.63,13.61,13.63,4000.0,12.6781,12.6967,12.6781,12.6967,4000.0
2014-03-26 12:30:00,13.66,13.67,13.66,13.67,5600.0,12.7247,12.734,12.7247,12.734,5600.0
2014-03-26 12:35:00,13.69,13.69,13.67,13.68,28000.0,12.7526,12.7526,12.734,12.7433,28000.0
2014-03-26 12:40:00,13.68,13.69,13.68,13.69,1600.0,12.7433,12.7526,12.7433,12.7526,1600.0
2014-03-26 12:45:00,13.68,13.68,13.67,13.68,26400.0,12.7433,12.7433,12.734,12.7433,26400.0
2014-03-26 12:50:00,13.7,13.7,13.7,13.7,1600.0,12.762,12.762,12.762,12.762,1600.0
2014-03-26 12:55:00,13.7,13.7,13.7,13.7,14400.0,12.762,12.762,12.762,12.762,14400.0
2014-03-26 13:00:00,13.71,13.71,13.69,13.69,25600.0,12.7713,12.7713,12.7526,12.7526,25600.0
2014-03-26 13:05:00,13.69,13.69,13.67,13.67,10400.0,12.7526,12.7526,12.734,12.734,10400.0
2014-03-26 13:10:00,13.69,13.69,13.68,13.68,15200.0,12.7526,12.7526,12.7433,12.7433,15200.0
2014-03-26 13:15:00,13.66,13.66,13.66,13.66,800.0,12.7247,12.7247,12.7247,12.7247,800.0
2014-03-26 13:20:00,13.63,13.63,13.63,13.63,2400.0,12.6967,12.6967,12.6967,12.6967,2400.0
2014-03-26 13:25:00,13.62,13.62,13.56,13.56,16000.0,12.6874,12.6874,12.6315,12.6315,16000.0
2014-03-26 13:30:00,13.55,13.55,13.51,13.52,32000.0,12.6222,12.6222,12.585,12.5943,32000.0
2014-03-26 13:35:00,13.49,13.51,13.48,13.51,34400.0,12.5663,12.585,12.557,12.585,34400.0
2014-03-26 13:40:00,13.49,13.49,13.46,13.48,7200.0,12.5663,12.5663,12.5384,12.557,7200.0
2014-03-26 13:45:00,13.47,13.47,13.45,13.46,11200.0,12.5477,12.5477,12.5291,12.5384,11200.0
2014-03-26 13:50:00,13.45,13.45,13.43,13.43,16000.0,12.5291,12.5291,12.5104,12.5104,16000.0
2014-03-26 13:55:00,13.42,13.48,13.42,13.47,60000.0,12.5011,12.557,12.5011,12.5477,60000.0
2014-03-26 14:00:00,13.48,13.49,13.48,13.49,10400.0,12.557,12.5663,12.557,12.5663,10400.0
2014-03-26 14:05:00,13.46,13.46,13.46,13.46,800.0,12.5384,12.5384,12.5384,12.5384,800.0
2014-03-26 14:10:00,13.48,13.48,13.47,13.47,6400.0,12.557,12.557,12.5477,12.5477,6400.0
2014-03-26 14:15:00,13.42,13.46,13.42,13.45,44000.0,12.5011,12.5384,12.5011,12.5291,44000.0
2014-03-26 14:20:00,13.44,13.49,13.43,13.47,32800.0,12.5198,12.5663,12.5104,12.5477,32800.0
2014-03-26 14:25:00,13.46,13.49,13.45,13.47,16000.0,12.5384,12.5663,12.5291,12.5477,16000.0
2014-03-26 14:30:00,13.47,13.47,13.44,13.45,24000.0,12.5477,12.5477,12.5198,12.5291,24000.0
2014-03-26 14:35:00,13.46,13.46,13.46,13.46,800.0,12.5384,12.5384,12.5384,12.5384,800.0
2014-03-26 14:40:00,13.47,13.5,13.47,13.5,7200.0,12.5477,12.5756,12.5477,12.5756,7200.0
2014-03-26 14:45:00,13.5,13.52,13.5,13.51,11200.0,12.5756,12.5943,12.5756,12.585,11200.0
2014-03-26 14:50:00,13.5,13.52,13.5,13.52,4800.0,12.5756,12.5943,12.5756,12.5943,4800.0
2014-03-26 14:55:00,13.53,13.53,13.53,13.53,1600.0,12.6036,12.6036,12.6036,12.6036,1600.0
2014-03-26 15:00:00,13.55,13.56,13.51,13.52,60800.0,12.6222,12.6315,12.585,12.5943,60800.0
2014-03-26 15:05:00,13.51,13.53,13.51,13.53,5600.0,12.585,12.6036,12.585,12.6036,5600.0
2014-03-26 15:10:00,13.53,13.53,13.53,13.53,0.0,12.6036,12.6036,12.6036,12.6036,0.0
2014-03-26 15:15:00,13.49,13.49,13.49,13.49,800.0,12.5663,12.5663,12.5663,12.5663,800.0
2014-03-26 15:20:00,13.47,13.47,13.47,13.47,4000.0,12.5477,12.5477,12.5477,12.5477,4000.0
2014-03-26 15:25:00,13.48,13.48,13.45,13.46,8800.0,12.557,12.557,12.5291,12.5384,8800.0
2014-03-26 15:30:00,13.47,13.48,13.46,13.48,6400.0,12.5477,12.557,12.5384,12.557,6400.0
2014-03-26 15:35:00,13.47,13.47,13.45,13.45,1600.0,12.5477,12.5477,12.5291,12.5291,1600.0
2014-03-26 15:40:00,13.45,13.45,13.43,13.45,4000.0,12.5291,12.5291,12.5104,12.5291,4000.0
2014-03-26 15:45:00,13.45,13.45,13.41,13.41,20000.0,12.5291,12.5291,12.4918,12.4918,20000.0
2014-03-26 15:50:00,13.4,13.4,13.38,13.39,52000.0,12.4825,12.4825,12.4639,12.4732,52000.0
2014-03-26 15:55:00,13.39,13.4,13.35,13.35,69600.0,12.4732,12.4825,12.4359,12.4359,69600.0
2014-03-27 09:30:00,13.32,13.36,13.3,13.3,70400.0,12.408,12.4452,12.3893,12.3893,70400.0
2014-03-27 09:35:00,13.31,13.31,13.2,13.22,27200.0,12.3987,12.3987,12.2962,12.3148,27200.0
2014-03-27 09:40:00,13.22,13.22,13.16,13.16,80800.0,12.3148,12.3148,12.2589,12.2589,80800.0
2014-03-27 09:45:00,13.17,13.23,13.16,13.23,27200.0,12.2682,12.3241,12.2589,12.3241,27200.0
2014-03-27 09:50:00,13.21,13.26,13.21,13.25,40800.0,12.3055,12.3521,12.3055,12.3428,40800.0
2014-03-27 09:55:00,13.24,13.25,13.24,13.25,10400.0,12.3335,12.3428,12.3335,12.3428,10400.0
2014-03-27 10:00:00,13.22,13.27,13.22,13.27,15200.0,12.3148,12.3614,12.3148,12.3614,15200.0
2014-03-27 10:05:00,13.28,13.37,13.27,13.37,27200.0,12.3707,12.4545,12.3614,12.4545,27200.0
2014-03-27 10:10:00,13.38,13.38,13.32,13.32,54400.0,12.4639,12.4639,12.408,12.408,54400.0
2014-03-27 10:15:00,13.34,13.37,13.34,13.37,26400.0,12.4266,12.4545,12.4266,12.4545,26400.0
2014-03-27 10:20:00,13.4,13.42,13.39,13.4,20800.0,12.4825,12.5011,12.4732,12.4825,20800.0
2014-03-27 10:25:00,13.4,13.41,13.37,13.39,17600.0,12.4825,12.4918,12.4545,12.4732,17600.0
2014-03-27 10:30:00,13.39,13.41,13.39,13.41,32800.0,12.4732,12.4918,12.4732,12.4918,32800.0
2014-03-27 10:35:00,13.41,13.43,13.41,13.41,12800.0,12.4918,12.5104,12.4918,12.4918,12800.0
2014-03-27 10:40:00,13.4,13.42,13.4,13.41,20800.0,12.4825,12.5011,12.4825,12.4918,20800.0
2014-03-27 10:45:00,13.39,13.4,13.38,13.4,35200.0,12.4732,12.4825,12.4639,12.4825,35200.0
2014-03-27 10:50:00,13.37,13.37,13.35,13.35,16000.0,12.4545,12.4545,12.4359,12.4359,16000.0
2014-03-27 10:55:00,13.38,13.39,13.38,13.38,5600.0,12.4639,12.4732,12.4639,12.4639,5600.0
2014-03-27 11:00:00,13.4,13.4,13.39,13.39,11200.0,12.4825,12.4825,12.4732,12.4732,11200.0
2014-03-27 11:05:00,13.38,13.4,13.36,13.36,11200.0,12.4639,12.4825,12.4452,12.4452,11200.0
2014-03-27 11:10:00,13.36,13.36,13.33,13.33,11200.0,12.4452,12.4452,12.4173,12.4173,11200.0
2014-03-27 11:15:00,13.36,13.36,13.35,13.35,2400.0,12.4452,12.4452,12.4359,12.4359,2400.0
2014-03-27 11:20:00,13.36,13.37,13.35,13.37,20000.0,12.4452,12.4545,12.4359,12.4545,20000.0
2014-03-27 11:25:00,13.38,13.38,13.36,13.36,10400.0,12.4639,12.4639,12.4452,12.4452,10400.0
2014-03-27 11:30:00,13.34,13.34,13.27,13.27,16800.0,12.4266,12.4266,12.3614,12.3614,16800.0
2014-03-27 11:35:00,13.29,13.29,13.26,13.28,8800.0,12.38,12.38,12.3521,12.3707,8800.0
2014-03-27 11:40:00,13.26,13.26,13.25,13.26,132800.0,12.3521,12.3521,12.3428,12.3521,132800.0
2014-03-27 11:45:00,13.25,13.26,13.24,13.25,11200.0,12.3428,12.3521,12.3335,12.3428,11200.0
2014-03-27 11:50:00,13.23,13.23,13.22,13.23,11200.0,12.3241,12.3241,12.3148,12.3241,11200.0
2014-03-27 11:55:00,13.23,13.29,13.23,13.29,21600.0,12.3241,12.38,12.3241,12.38,21600.0
2014-03-27 12:00:00,13.28,13.29,13.24,13.25,20800.0,12.3707,12.38,12.3335,12.3428,20800.0
2014-03-27 12:05:00,13.24,13.24,13.22,13.22,3200.0,12.3335,12.3335,12.3148,12.3148,3200.0
2014-03-27 12:10:00,13.26,13.27,13.25,13.27,5600.0,12.3521,12.3614,12.3428,12.3614,5600.0
2014-03-27 12:15:00,13.29,13.3,13.29,13.3,42400.0,12.38,12.3893,12.38,12.3893,42400.0
2014-03-27 12:20:00,13.29,13.32,13.29,13.32,2400.0,12.38,12.408,12.38,12.408,2400.0
2014-03-27 12:25:00,13.32,13.34,13.32,13.32,11200.0,12.408,12.4266,12.408,12.408,11200.0
2014-03-27 12:30:00,13.36,13.37,13.32,13.33,32800.0,12.4452,12.4545,12.408,12.4173,32800.0
2014-03-27 12:35:00,13.34,13.34,13.33,13.34,7200.0,12.4266,12.4266,12.4173,12.4266,7200.0
2014-03-27 12:40:00,13.35,13.35,13.33,13.33,13600.0,12.4359,12.4359,12.4173,12.4173,13600.0
2014-03-27 12:45:00,13.36,13.36,13.36,13.36,800.0,12.4452,12.4452,12.4452,12.4452,800.0
2014-03-27 12:50:00,13.31,13.32,13.31,13.32,28000.0,12.3987,12.408,12.3987,12.408,28000.0
2014-03-27 12:55:00,13.33,13.33,13.33,13.33,6400.0,12.4173,12.4173,12.4173,12.4173,6400.0
2014-03-27 13:00:00,13.36,13.38,13.35,13.38,56000.0,12.4452,12.4639,12.4359,12.4639,56000.0
2014-03-27 13:05:00,13.37,13.39,13.37,13.39,2400.0,12.4545,12.4732,12.4545,12.4732,2400.0
2014-03-27 13:10:00,13.36,13.37,13.36,13.37,2400.0,12.4452,12.4545,12.4452,12.4545,2400.0
2014-03-27 13:15:00,13.35,13.35,13.35,13.35,800.0,12.4359,12.4359,12.4359,12.4359,800.0
2014-03-27 13:20:00,13.36,13.38,13.36,13.38,3200.0,12.4452,12.4639,12.4452,12.4639,3200.0
2014-03-27 13:25:00,13.37,13.38,13.37,13.37,10400.0,12.4545,12.4639,12.4545,12.4545,10400.0
2014-03-27 13:30:00,13.39,13.39,13.34,13.35,6400.0,12.4732,12.4732,12.4266,12.4359,6400.0
2014-03-27 13:35:00,13.32,13.32,13.3,13.3,11200.0,12.408,12.408,12.3893,12.3893,11200.0
2014-03-27 13:40:00,13.32,13.32,13.32,13.32,4800.0,12.408,12.408,12.408,12.408,4800.0
2014-03-27 13:45:00,13.3,13.3,13.3,13.3,2400.0,12.3893,12.3893,12.3893,12.3893,2400.0
2014-03-27 13:50:00,13.29,13.31,13.29,13.31,2400.0,12.38,12.3987,12.38,12.3987,2400.0
2014-03-27 13:55:00,13.31,13.31,13.3,13.3,11200.0,12.3987,12.3987,12.3893,12.3893,11200.0
2014-03-27 14:00:00,13.3,13.3,13.28,13.28,15200.0,12.3893,12.3893,12.3707,12.3707,15200.0
2014-03-27 14:05:00,13.27,13.29,13.27,13.29,26400.0,12.3614,12.38,12.3614,12.38,26400.0
2014-03-27 14:10:00,13.29,13.29,13.29,13.29,0.0,12.38,12.38,12.38,12.38,0.0
2014-03-27 14:15:00,13.25,13.26,13.25,13.26,15200.0,12.3428,12.3521,12.3428,12.3521,15200.0
2014-03-27 14:20:00,13.28,13.29,13.27,13.28,48000.0,12.3707,12.38,12.3614,12.3707,48000.0
2014-03-27 14:25:00,13.3,13.31,13.3,13.31,4000.0,12.3893,12.3987,12.3893,12.3987,4000.0
2014-03-27 14:30:00,13.33,13.33,13.31,13.31,21600.0,12.4173,12.4173,12.3987,12.3987,21600.0
2014-03-27 14:35:00,13.31,13.31,13.27,13.27,4800.0,12.3987,12.3987,12.3614,12.3614,4800.0
2014-03-27 14:40:00,13.29,13.3,13.28,13.28,9600.0,12.38,12.3893,12.3707,12.3707,9600.0
2014-03-27 14:45:00,13.3,13.3,13.28,13.3,12800.0,12.3893,12.3893,12.3707,12.3893,12800.0
2014-03-27 14:50:00,13.29,13.29,13.28,13.29,7200.0,12.38,12.38,12.3707,12.38,7200.0
2014-03-27 14:55:00,13.28,13.3,13.28,13.3,16000.0,12.3707,12.3893,12.3707,12.3893,16000.0
2014-03-27 15:00:00,13.29,13.3,13.27,13.27,18400.0,12.38,12.3893,12.3614,12.3614,18400.0
2014-03-27 15:05:00,13.27,13.28,13.27,13.28,7200.0,12.3614,12.3707,12.3614,12.3707,7200.0
2014-03-27 15:10:00,13.27,13.27,13.27,13.27,3200.0,12.3614,12.3614,12.3614,12.3614,3200.0
2014-03-27 15:15:00,13.27,13.32,13.27,13.28,32800.0,12.3614,12.408,12.3614,12.3707,32800.0
2014-03-27 15:20:00,13.3,13.33,13.3,13.33,2400.0,12.3893,12.4173,12.3893,12.4173,2400.0
2014-03-27 15:25:00,13.33,13.34,13.33,13.34,40000.0,12.4173,12.4266,12.4173,12.4266,40000.0
2014-03-27 15:30:00,13.34,13.34,13.34,13.34,0.0,12.4266,12.4266,12.4266,12.4266,0.0
2014-03-27 15:35:00,13.36,13.38,13.35,13.38,8000.0,12.4452,12.4639,12.4359,12.4639,8000.0
2014-03-27 15:40:00,13.37,13.37,13.35,13.36,24800.0,12.4545,12.4545,12.4359,12.4452,24800.0
2014-03-27 15:45:00,13.33,13.34,13.33,13.33,9600.0,12.4173,12.4266,12.4173,12.4173,9600.0
2014-03-27 15:50:00,13.34,13.36,13.34,13.35,16000.0,12.4266,12.4452,12.4266,12.4359,16000.0
2014-03-27 15:55:00,13.35,13.36,13.31,13.33,68800.0,12.4359,12.4452,12.3987,12.4173,68800.0
2014-03-28 09:30:00,13.42,13.46,13.39,13.4,50400.0,12.5011,12.5384,12.4732,12.4825,50400.0
2014-03-28 09:35:00,13.43,13.61,13.43,13.61,119200.0,12.5104,12.6781,12.5104,12.6781,119200.0
2014-03-28 09:40:00,13.61,13.61,13.58,13.6,35200.0,12.6781,12.6781,12.6502,12.6688,35200.0
2014-03-28 09:45:00,13.6,13.63,13.6,13.61,96000.0,12.6688,12.6967,12.6688,12.6781,96000.0
2014-03-28 09:50:00,13.62,13.62,13.59,13.59,52000.0,12.6874,12.6874,12.6595,12.6595,52000.0
2014-03-28 09:55:00,13.62,13.65,13.6,13.64,64000.0,12.6874,12.7154,12.6688,12.7061,64000.0
2014-03-28 10:00:00,13.65,13.71,13.65,13.68,71200.0,12.7154,12.7713,12.7154,12.7433,71200.0
2014-03-28 10:05:00,13.69,13.69,13.67,13.67,13600.0,12.7526,12.7526,12.734,12.734,13600.0
2014-03-28 10:10:00,13.68,13.69,13.67,13.68,92800.0,12.7433,12.7526,12.734,12.7433,92800.0
2014-03-28 10:15:00,13.68,13.68,13.66,13.66,36800.0,12.7433,12.7433,12.7247,12.7247,36800.0
2014-03-28 10:20:00,13.66,13.66,13.63,13.63,18400.0,12.7247,12.7247,12.6967,12.6967,18400.0
2014-03-28 10:25:00,13.63,13.63,13.61,13.61,27200.0,12.6967,12.6967,12.6781,12.6781,27200.0
2014-03-28 10:30:00,13.62,13.63,13.61,13.61,18400.0,12.6874,12.6967,12.6781,12.6781,18400.0
2014-03-28 10:35:00,13.61,13.62,13.61,13.62,1600.0,12.6781,12.6874,12.6781,12.6874,1600.0
2014-03-28 10:40:00,13.63,13.63,13.62,13.62,4000.0,12.6967,12.6967,12.6874,12.6874,4000.0
2014-03-28 10:45:00,13.62,13.64,13.62,13.64,18400.0,12.6874,12.7061,12.6874,12.7061,18400.0
2014-03-28 10:50:00,13.65,13.69,13.65,13.69,14400.0,12.7154,12.7526,12.7154,12.7526,14400.0
2014-03-28 10:55:00,13.69,13.7,13.67,13.68,20000.0,12.7526,12.762,12.734,12.7433,20000.0
2014-03-28 11:00:00,13.69,13.69,13.66,13.68,28000.0,12.7526,12.7526,12.7247,12.7433,28000.0
2014-03-28 11:05:00,13.68,13.68,13.68,13.68,19200.0,12.7433,12.7433,12.7433,12.7433,19200.0
2014-03-28 11:10:00,13.66,13.67,13.66,13.67,8000.0,12.7247,12.734,12.7247,12.734,8000.0
2014-03-28 11:15:00,13.64,13.64,13.63,13.63,13600.0,12.7061,12.7061,12.6967,12.6967,13600.0
2014-03-28 11:20:00,13.64,13.65,13.63,13.63,12000.0,12.7061,12.7154,12.6967,12.6967,12000.0
2014-03-28 11:25:00,13.62,13.63,13.62,13.63,4800.0,12.6874,12.6967,12.6874,12.6967,4800.0
2014-03-28 11:30:00,13.63,13.63,13.63,13.63,0.0,12.6967,12.6967,12.6967,12.6967,0.0
2014-03-28 11:35:00,13.61,13.61,13.61,13.61,4800.0,12.6781,12.6781,12.6781,12.6781,4800.0
2014-03-28 11:40:00,13.61,13.61,13.61,13.61,22400.0,12.6781,12.6781,12.6781,12.6781,22400.0
2014-03-28 11:45:00,13.62,13.62,13.58,13.59,10400.0,12.6874,12.6874,12.6502,12.6595,10400.0
2014-03-28 11:50:00,13.6,13.6,13.6,13.6,800.0,12.6688,12.6688,12.6688,12.6688,800.0
2014-03-28 11:55:00,13.6,13.62,13.6,13.62,8800.0,12.6688,12.6874,12.6688,12.6874,8800.0
2014-03-28 12:00:00,13.62,13.62,13.62,13.62,800.0,12.6874,12.6874,12.6874,12.6874,800.0
2014-03-28 12:05:00,13.61,13.64,13.61,13.63,5600.0,12.6781,12.7061,12.6781,12.6967,5600.0
2014-03-28 12:10:00,13.63,13.63,13.63,13.63,0.0,12.6967,12.6967,12.6967,12.6967,0.0
2014-03-28 12:15:00,13.63,13.63,13.63,13.63,11200.0,12.6967,12.6967,12.6967,12.6967,11200.0
2014-03-28 12:20:00,13.63,13.63,13.63,13.63,1600.0,12.6967,12.6967,12.6967,12.6967,1600.0
2014-03-28 12:25:00,13.63,13.63,13.62,13.62,12800.0,12.6967,12.6967,12.6874,12.6874,12800.0
2014-03-28 12:30:00,13.62,13.63,13.62,13.63,8800.0,12.6874,12.6967,12.6874,12.6967,8800.0
2014-03-28 12:35:00,13.63,13.63,13.61,13.62,10400.0,12.6967,12.6967,12.6781,12.6874,10400.0
2014-03-28 12:40:00,13.62,13.62,13.62,13.62,0.0,12.6874,12.6874,12.6874,12.6874,0.0
2014-03-28 12:45:00,13.62,13.63,13.62,13.62,2400.0,12.6874,12.6967,12.6874,12.6874,2400.0
2014-03-28 12:50:00,13.61,13.61,13.61,13.61,800.0,12.6781,12.6781,12.6781,12.6781,800.0
2014-03-28 12:55:00,13.59,13.59,13.59,13.59,800.0,12.6595,12.6595,12.6595,12.6595,800.0
2014-03-28 13:00:00,13.59,13.59,13.58,13.59,13600.0,12.6595,12.6595,12.6502,12.6595,13600.0
2014-03-28 13:05:00,13.59,13.59,13.59,13.59,0.0,12.6595,12.6595,12.6595,12.6595,0.0
2014-03-28 13:10:00,13.56,13.56,13.53,13.53,17600.0,12.6315,12.6315,12.6036,12.6036,17600.0
2014-03-28 13:15:00,13.53,13.53,13.53,13.53,4000.0,12.6036,12.6036,12.6036,12.6036,4000.0
2014-03-28 13:20:00,13.52,13.53,13.52,13.53,16800.0,12.5943,12.6036,12.5943,12.6036,16800.0
2014-03-28 13:25:00,13.53,13.53,13.53,13.53,0.0,12.6036,12.6036,12.6036,12.6036,0.0
2014-03-28 13:30:00,13.53,13.53,13.53,13.53,800.0,12.6036,12.6036,12.6036,12.6036,800.0
2014-03-28 13:35:00,13.56,13.56,13.56,13.56,3200.0,12.6315,12.6315,12.6315,12.6315,3200.0
2014-03-28 13:40:00,13.55,13.56,13.55,13.56,1600.0,12.6222,12.6315,12.6222,12.6315,1600.0
2014-03-28 13:45:00,13.55,13.55,13.55,13.55,1600.0,12.6222,12.6222,12.6222,12.6222,1600.0
2014-03-28 13:50:00,13.54,13.54,13.53,13.53,1600.0,12.6129,12.6129,12.6036,12.6036,1600.0
2014-03-28 13:55:00,13.51,13.52,13.49,13.51,86400.0,12.585,12.5943,12.5663,12.585,86400.0
2014-03-28 14:00:00,13.5,13.5,13.49,13.5,19200.0,12.5756,12.5756,12.5663,12.5756,19200.0
2014-03-28 14:05:00,13.48,13.48,13.41,13.42,79200.0,12.557,12.557,12.4918,12.5011,79200.0
2014-03-28 14:10:00,13.43,13.43,13.4,13.41,50400.0,12.5104,12.5104,12.4825,12.4918,50400.0
2014-03-28 14:15:00,13.4,13.4,13.38,13.38,38400.0,12.4825,12.4825,12.4639,12.4639,38400.0
2014-03-28 14:20:00,13.39,13.39,13.39,13.39,6400.0,12.4732,12.4732,12.4732,12.4732,6400.0
2014-03-28 14:25:00,13.38,13.42,13.38,13.42,10400.0,12.4639,12.5011,12.4639,12.5011,10400.0
2014-03-28 14:30:00,13.41,13.42,13.41,13.42,9600.0,12.4918,12.5011,12.4918,12.5011,9600.0
2014-03-28 14:35:00,13.42,13.42,13.39,13.4,8800.0,12.5011,12.5011,12.4732,12.4825,8800.0
2014-03-28 14:40:00,13.4,13.4,13.36,13.37,17600.0,12.4825,12.4825,12.4452,12.4545,17600.0
2014-03-28 14:45:00,13.36,13.38,13.35,13.38,12000.0,12.4452,12.4639,12.4359,12.4639,12000.0
2014-03-28 14:50:00,13.41,13.43,13.41,13.43,4800.0,12.4918,12.5104,12.4918,12.5104,4800.0
2014-03-28 14:55:00,13.42,13.43,13.42,13.42,5600.0,12.5011,12.5104,12.5011,12.5011,5600.0
2014-03-28 15:00:00,13.45,13.45,13.45,13.45,1600.0,12.5291,12.5291,12.5291,12.5291,1600.0
2014-03-28 15:05:00,13.43,13.43,13.41,13.41,3200.0,12.5104,12.5104,12.4918,12.4918,3200.0
2014-03-28 15:10:00,13.4,13.41,13.4,13.4,9600.0,12.4825,12.4918,12.4825,12.4825,9600.0
2014-03-28 15:15:00,13.38,13.42,13.37,13.42,16000.0,12.4639,12.5011,12.4545,12.5011,16000.0
2014-03-28 15:20:00,13.42,13.42,13.42,13.42,1600.0,12.5011,12.5011,12.5011,12.5011,1600.0
2014-03-28 15:25:00,13.42,13.43,13.42,13.43,2400.0,12.5011,12.5104,12.5011,12.5104,2400.0
2014-03-28 15:30:00,13.43,13.43,13.43,13.43,10400.0,12.5104,12.5104,12.5104,12.5104,10400.0
2014-03-28 15:35:00,13.42,13.42,13.42,13.42,1600.0,12.5011,12.5011,12.5011,12.5011,1600.0
2014-03-28 15:40:00,13.43,13.44,13.43,13.44,12000.0,12.5104,12.5198,12.5104,12.5198,12000.0
2014-03-28 15:45:00,13.45,13.45,13.41,13.43,19200.0,12.5291,12.5291,12.4918,12.5104,19200.0
2014-03-28 15:50:00,13.44,13.44,13.42,13.43,22400.0,12.5198,12.5198,12.5011,12.5104,22400.0
2014-03-28 15:55:00,13.43,13.47,13.43,13.46,73600.0,12.5104,12.5477,12.5104,12.5384,73600.0
2014-03-31 09:30:00,13.68,13.76,13.68,13.75,151200.0,12.7433,12.8178,12.7433,12.8085,151200.0
2014-03-31 09:35:00,13.78,13.79,13.76,13.78,87200.0,12.8365,12.8458,12.8178,12.8365,87200.0
2014-03-31 09:40:00,13.79,13.79,13.73,13.74,76800.0,12.8458,12.8458,12.7899,12.7992,76800.0
2014-03-31 09:45:00,13.75,13.77,13.74,13.76,21600.0,12.8085,12.8272,12.7992,12.8178,21600.0
2014-03-31 09:50:00,13.76,13.84,13.75,13.81,104800.0,12.8178,12.8924,12.8085,12.8644,104800.0
2014-03-31 09:55:00,13.83,13.85,13.82,13.84,74400.0,12.8831,12.9017,12.8737,12.8924,74400.0
2014-03-31 10:00:00,13.85,13.87,13.85,13.85,31200.0,12.9017,12.9203,12.9017,12.9017,31200.0
2014-03-31 10:05:00,13.84,13.85,13.82,13.82,46400.0,12.8924,12.9017,12.8737,12.8737,46400.0
2014-03-31 10:10:00,13.82,13.83,13.81,13.81,8000.0,12.8737,12.8831,12.8644,12.8644,8000.0
2014-03-31 10:15:00,13.82,13.82,13.78,13.78,19200.0,12.8737,12.8737,12.8365,12.8365,19200.0
2014-03-31 10:20:00,13.78,13.8,13.78,13.79,22400.0,12.8365,12.8551,12.8365,12.8458,22400.0
2014-03-31 10:25:00,13.79,13.8,13.79,13.8,5600.0,12.8458,12.8551,12.8458,12.8551,5600.0
2014-03-31 10:30:00,13.81,13.81,13.8,13.81,24000.0,12.8644,12.8644,12.8551,12.8644,24000.0
2014-03-31 10:35:00,13.8,13.8,13.79,13.79,5600.0,12.8551,12.8551,12.8458,12.8458,5600.0
2014-03-31 10:40:00,13.8,13.82,13.8,13.8,17600.0,12.8551,12.8737,12.8551,12.8551,17600.0
2014-03-31 10:45:00,13.8,13.8,13.79,13.79,6400.0,12.8551,12.8551,12.8458,12.8458,6400.0
2014-03-31 10:50:00,13.79,13.79,13.78,13.78,1600.0,12.8458,12.8458,12.8365,12.8365,1600.0
2014-03-31 10:55:00,13.78,13.78,13.76,13.77,16000.0,12.8365,12.8365,12.8178,12.8272,16000.0
2014-03-31 11:00:00,13.76,13.76,13.73,13.73,17600.0,12.8178,12.8178,12.7899,12.7899,17600.0
2014-03-31 11:05:00,13.75,13.75,13.72,13.74,17600.0,12.8085,12.8085,12.7806,12.7992,17600.0
2014-03-31 11:10:00,13.74,13.74,13.72,13.72,16000.0,12.7992,12.7992,12.7806,12.7806,16000.0
2014-03-31 11:15:00,13.72,13.72,13.71,13.72,6400.0,12.7806,12.7806,12.7713,12.7806,6400.0
2014-03-31 11:20:00,13.71,13.71,13.68,13.68,35200.0,12.7713,12.7713,12.7433,12.7433,35200.0
2014-03-31 11:25:00,13.67,13.7,13.67,13.69,15200.0,12.734,12.762,12.734,12.7526,15200.0
2014-03-31 11:30:00,13.7,13.71,13.69,13.69,21600.0,12.762,12.7713,12.7526,12.7526,21600.0
2014-03-31 11:35:00,13.7,13.7,13.7,13.7,6400.0,12.762,12.762,12.762,12.762,6400.0
2014-03-31 11:40:00,13.7,13.71,13.7,13.7,3200.0,12.762,12.7713,12.762,12.762,3200.0
2014-03-31 11:45:00,13.7,13.71,13.69,13.71,4000.0,12.762,12.7713,12.7526,12.7713,4000.0
2014-03-31 11:50:00,13.73,13.73,13.73,13.73,10400.0,12.7899,12.7899,12.7899,12.7899,10400.0
2014-03-31 11:55:00,13.73,13.73,13.73,13.73,3200.0,12.7899,12.7899,12.7899,12.7899,3200.0
2014-03-31 12:00:00,13.76,13.77,13.76,13.77,14400.0,12.8178,12.8272,12.8178,12.8272,14400.0
2014-03-31 12:05:00,13.77,13.79,13.77,13.79,22400.0,12.8272,12.8458,12.8272,12.8458,22400.0
2014-03-31 12:10:00,13.79,13.79,13.79,13.79,3200.0,12.8458,12.8458,12.8458,12.8458,3200.0
2014-03-31 12:15:00,13.79,13.83,13.79,13.83,12800.0,12.8458,12.8831,12.8458,12.8831,12800.0
2014-03-31 12:20:00,13.83,13.85,13.83,13.85,57600.0,12.8831,12.9017,12.8831,12.9017,57600.0
2014-03-31 12:25:00,13.83,13.84,13.83,13.84,16000.0,12.8831,12.8924,12.8831,12.8924,16000.0
2014-03-31 12:30:00,13.84,13.84,13.83,13.83,10400.0,12.8924,12.8924,12.8831,12.8831,10400.0
2014-03-31 12:35:00,13.84,13.84,13.81,13.81,21600.0,12.8924,12.8924,12.8644,12.8644,21600.0
2014-03-31 12:40:00,13.81,13.82,13.81,13.82,24000.0,12.8644,12.8737,12.8644,12.8737,24000.0
2014-03-31 12:45:00,13.81,13.81,13.8,13.81,45600.0,12.8644,12.8644,12.8551,12.8644,45600.0
2014-03-31 12:50:00,13.81,13.81,13.8,13.8,10400.0,12.8644,12.8644,12.8551,12.8551,10400.0
2014-03-31 12:55:00,13.81,13.82,13.81,13.82,27200.0,12.8644,12.8737,12.8644,12.8737,27200.0
2014-03-31 13:00:00,13.82,13.83,13.81,13.81,8000.0,12.8737,12.8831,12.8644,12.8644,8000.0
2014-03-31 13:05:00,13.82,13.84,13.82,13.83,28000.0,12.8737,12.8924,12.8737,12.8831,28000.0
2014-03-31 13:10:00,13.83,13.83,13.82,13.82,3200.0,12.8831,12.8831,12.8737,12.8737,3200.0
2014-03-31 13:15:00,13.83,13.83,13.83,13.83,24000.0,12.8831,12.8831,12.8831,12.8831,24000.0
2014-03-31 13:20:00,13.81,13.81,13.81,13.81,4000.0,12.8644,12.8644,12.8644,12.8644,4000.0
2014-03-31 13:25:00,13.81,13.82,13.81,13.82,3200.0,12.8644,12.8737,12.8644,12.8737,3200.0
2014-03-31 13:30:00,13.81,13.82,13.81,13.82,2400.0,12.8644,12.8737,12.8644,12.8737,2400.0
2014-03-31 13:35:00,13.79,13.79,13.79,13.79,6400.0,12.8458,12.8458,12.8458,12.8458,6400.0
2014-03-31 13:40:00,13.79,13.8,13.79,13.8,3200.0,12.8458,12.8551,12.8458,12.8551,3200.0
2014-03-31 13:45:00,13.8,13.8,13.8,13.8,800.0,12.8551,12.8551,12.8551,12.8551,800.0
2014-03-31 13:50:00,13.78,13.79,13.78,13.79,4000.0,12.8365,12.8458,12.8365,12.8458,4000.0
2014-03-31 13:55:00,13.77,13.77,13.77,13.77,5600.0,12.8272,12.8272,12.8272,12.8272,5600.0
2014-03-31 14:00:00,13.78,13.79,13.78,13.79,4800.0,12.8365,12.8458,12.8365,12.8458,4800.0
2014-03-31 14:05:00,13.79,13.81,13.79,13.81,16000.0,12.8458,12.8644,12.8458,12.8644,16000.0
2014-03-31 14:10:00,13.81,13.82,13.81,13.81,64000.0,12.8644,12.8737,12.8644,12.8644,64000.0
2014-03-31 14:15:00,13.81,13.83,13.81,13.83,22400.0,12.8644,12.8831,12.8644,12.8831,22400.0
2014-03-31 14:20:00,13.83,13.83,13.83,13.83,0.0,12.8831,12.8831,12.8831,12.8831,0.0
2014-03-31 14:25:00,13.81,13.81,13.8,13.81,11200.0,12.8644,12.8644,12.8551,12.8644,11200.0
2014-03-31 14:30:00,13.81,13.81,13.81,13.81,0.0,12.8644,12.8644,12.8644,12.8644,0.0
2014-03-31 14:35:00,13.82,13.82,13.81,13.82,8000.0,12.8737,12.8737,12.8644,12.8737,8000.0
2014-03-31 14:40:00,13.82,13.83,13.82,13.82,21600.0,12.8737,12.8831,12.8737,12.8737,21600.0
2014-03-31 14:45:00,13.83,13.83,13.82,13.82,1600.0,12.8831,12.8831,12.8737,12.8737,1600.0
2014-03-31 14:50:00,13.83,13.84,13.83,13.84,47200.0,12.8831,12.8924,12.8831,12.8924,47200.0
2014-03-31 14:55:00,13.83,13.83,13.82,13.82,10400.0,12.8831,12.8831,12.8737,12.8737,10400.0
2014-03-31 15:00:00,13.81,13.81,13.8,13.8,21600.0,12.8644,12.8644,12.8551,12.8551,21600.0
2014-03-31 15:05:00,13.81,13.81,13.8,13.8,11200.0,12.8644,12.8644,12.8551,12.8551,11200.0
2014-03-31 15:10:00,13.81,13.81,13.81,13.81,800.0,12.8644,12.8644,12.8644,12.8644,800.0
2014-03-31 15:15:00,13.8,13.8,13.8,13.8,9600.0,12.8551,12.8551,12.8551,12.8551,9600.0
2014-03-31 15:20:00,13.81,13.82,13.8,13.82,17600.0,12.8644,12.8737,12.8551,12.8737,17600.0
2014-03-31 15:25:00,13.83,13.83,13.83,13.83,20800.0,12.8831,12.8831,12.8831,12.8831,20800.0
2014-03-31 15:30:00,13.82,13.83,13.82,13.83,38400.0,12.8737,12.8831,12.8737,12.8831,38400.0
2014-03-31 15:35:00,13.83,13.84,13.83,13.84,18400.0,12.8831,12.8924,12.8831,12.8924,18400.0
2014-03-31 15:40:00,13.83,13.84,13.82,13.82,17600.0,12.8831,12.8924,12.8737,12.8737,17600.0
2014-03-31 15:45:00,13.81,13.83,13.8,13.8,55200.0,12.8644,12.8831,12.8551,12.8551,55200.0
2014-03-31 15:50:00,13.8,13.81,13.78,13.81,78400.0,12.8551,12.8644,12.8365,12.8644,78400.0
2014-03-31 15:55:00,13.79,13.82,13.78,13.82,130400.0,12.8458,12.8737,12.8365,12.8737,130400.0
2014-04-01 09:30:00,13.93,13.99,13.91,13.97,106400.0,12.9762,13.0321,12.9576,13.0135,106400.0
2014-04-01 09:35:00,13.97,13.98,13.93,13.94,83200.0,13.0135,13.0228,12.9762,12.9855,83200.0
2014-04-01 09:40:00,13.95,13.97,13.94,13.96,85600.0,12.9948,13.0135,12.9855,13.0042,85600.0
2014-04-01 09:45:00,13.96,14.01,13.96,14.01,80800.0,13.0042,13.0507,13.0042,13.0507,80800.0
2014-04-01 09:50:00,14.02,14.04,14.02,14.04,31200.0,13.06,13.0787,13.06,13.0787,31200.0
2014-04-01 09:55:00,14.04,14.04,14.02,14.02,37600.0,13.0787,13.0787,13.06,13.06,37600.0
2014-04-01 10:00:00,14.03,14.06,14.02,14.06,117600.0,13.0694,13.0973,13.06,13.0973,117600.0
2014-04-01 10:05:00,14.07,14.08,14.06,14.06,88800.0,13.1066,13.1159,13.0973,13.0973,88800.0
2014-04-01 10:10:00,14.06,14.06,14.02,14.02,68000.0,13.0973,13.0973,13.06,13.06,68000.0
2014-04-01 10:15:00,14.02,14.05,14.02,14.05,16800.0,13.06,13.088,13.06,13.088,16800.0
2014-04-01 10:20:00,14.04,14.04,14.03,14.04,7200.0,13.0787,13.0787,13.0694,13.0787,7200.0
2014-04-01 10:25:00,14.04,14.04,14.04,14.04,5600.0,13.0787,13.0787,13.0787,13.0787,5600.0
2014-04-01 10:30:00,14.04,14.04,14.03,14.03,56800.0,13.0787,13.0787,13.0694,13.0694,56800.0
2014-04-01 10:35:00,14.02,14.02,14.01,14.01,14400.0,13.06,13.06,13.0507,13.0507,14400.0
2014-04-01 10:40:00,14.02,14.04,14.02,14.04,16000.0,13.06,13.0787,13.06,13.0787,16000.0
2014-04-01 10:45:00,14.04,14.04,13.99,13.99,41600.0,13.0787,13.0787,13.0321,13.0321,41600.0
2014-04-01 10:50:00,13.98,14.0,13.97,13.97,48000.0,13.0228,13.0414,13.0135,13.0135,48000.0
2014-04-01 10:55:00,13.98,13.99,13.98,13.99,10400.0,13.0228,13.0321,13.0228,13.0321,10400.0
2014-04-01 11:00:00,13.99,13.99,13.96,13.96,8000.0,13.0321,13.0321,13.0042,13.0042,8000.0
2014-04-01 11:05:00,13.97,13.98,13.97,13.98,24000.0,13.0135,13.0228,13.0135,13.0228,24000.0
2014-04-01 11:10:00,13.98,13.98,13.96,13.96,7200.0,13.0228,13.0228,13.0042,13.0042,7200.0
2014-04-01 11:15:00,13.95,13.95,13.94,13.94,5600.0,12.9948,12.9948,12.9855,12.9855,5600.0
2014-04-01 11:20:00,13.95,13.95,13.95,13.95,4000.0,12.9948,12.9948,12.9948,12.9948,4000.0
2014-04-01 11:25:00,13.95,13.96,13.94,13.96,25600.0,12.9948,13.0042,12.9855,13.0042,25600.0
2014-04-01 11:30:00,13.95,13.97,13.95,13.97,37600.0,12.9948,13.0135,12.9948,13.0135,37600.0
2014-04-01 11:35:00,13.97,13.99,13.97,13.97,12800.0,13.0135,13.0321,13.0135,13.0135,12800.0
2014-04-01 11:40:00,13.97,13.97,13.97,13.97,10400.0,13.0135,13.0135,13.0135,13.0135,10400.0
2014-04-01 11:45:00,13.97,13.97,13.97,13.97,0.0,13.0135,13.0135,13.0135,13.0135,0.0
2014-04-01 11:50:00,13.97,13.97,13.97,13.97,2400.0,13.0135,13.0135,13.0135,13.0135,2400.0
2014-04-01 11:55:00,13.97,13.97,13.94,13.94,7200.0,13.0135,13.0135,12.9855,12.9855,7200.0
2014-04-01 12:00:00,13.92,13.92,13.91,13.91,32800.0,12.9669,12.9669,12.9576,12.9576,32800.0
2014-04-01 12:05:00,13.91,13.94,13.9,13.93,14400.0,12.9576,12.9855,12.9483,12.9762,14400.0
2014-04-01 12:10:00,13.93,13.93,13.92,13.92,40800.0,12.9762,12.9762,12.9669,12.9669,40800.0
2014-04-01 12:15:00,13.93,13.96,13.93,13.96,16000.0,12.9762,13.0042,12.9762,13.0042,16000.0
2014-04-01 12:20:00,13.96,13.97,13.96,13.97,2400.0,13.0042,13.0135,13.0042,13.0135,2400.0
2014-04-01 12:25:00,13.97,13.97,13.97,13.97,0.0,13.0135,13.0135,13.0135,13.0135,0.0
2014-04-01 12:30:00,13.97,13.97,13.96,13.96,15200.0,13.0135,13.0135,13.0042,13.0042,15200.0
2014-04-01 12:35:00,13.96,13.96,13.96,13.96,1600.0,13.0042,13.0042,13.0042,13.0042,1600.0
2014-04-01 12:40:00,13.96,13.97,13.96,13.97,1600.0,13.0042,13.0135,13.0042,13.0135,1600.0
2014-04-01 12:45:00,13.97,13.97,13.97,13.97,0.0,13.0135,13.0135,13.0135,13.0135,0.0
2014-04-01 12:50:00,13.96,13.96,13.96,13.96,15200.0,13.0042,13.0042,13.0042,13.0042,15200.0
2014-04-01 12:55:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-04-01 13:00:00,13.94,13.94,13.92,13.92,34400.0,12.9855,12.9855,12.9669,12.9669,34400.0
2014-04-01 13:05:00,13.94,13.94,13.94,13.94,800.0,12.9855,12.9855,12.9855,12.9855,800.0
2014-04-01 13:10:00,13.92,13.92,13.92,13.92,1600.0,12.9669,12.9669,12.9669,12.9669,1600.0
2014-04-01 13:15:00,13.92,13.92,13.92,13.92,800.0,12.9669,12.9669,12.9669,12.9669,800.0
2014-04-01 13:20:00,13.92,13.92,13.92,13.92,32000.0,12.9669,12.9669,12.9669,12.9669,32000.0
2014-04-01 13:25:00,13.93,13.94,13.93,13.94,17600.0,12.9762,12.9855,12.9762,12.9855,17600.0
2014-04-01 13:30:00,13.94,13.94,13.93,13.93,32000.0,12.9855,12.9855,12.9762,12.9762,32000.0
2014-04-01 13:35:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-04-01 13:40:00,13.95,13.95,13.94,13.95,4000.0,12.9948,12.9948,12.9855,12.9948,4000.0
2014-04-01 13:45:00,13.96,13.97,13.95,13.97,24800.0,13.0042,13.0135,12.9948,13.0135,24800.0
2014-04-01 13:50:00,13.96,13.96,13.96,13.96,4800.0,13.0042,13.0042,13.0042,13.0042,4800.0
2014-04-01 13:55:00,13.96,13.96,13.96,13.96,800.0,13.0042,13.0042,13.0042,13.0042,800.0
2014-04-01 14:00:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-04-01 14:05:00,13.97,13.98,13.96,13.96,7200.0,13.0135,13.0228,13.0042,13.0042,7200.0
2014-04-01 14:10:00,13.97,13.97,13.95,13.96,4000.0,13.0135,13.0135,12.9948,13.0042,4000.0
2014-04-01 14:15:00,13.97,13.97,13.97,13.97,1600.0,13.0135,13.0135,13.0135,13.0135,1600.0
2014-04-01 14:20:00,13.96,13.96,13.96,13.96,1600.0,13.0042,13.0042,13.0042,13.0042,1600.0
2014-04-01 14:25:00,13.97,13.98,13.97,13.97,36800.0,13.0135,13.0228,13.0135,13.0135,36800.0
2014-04-01 14:30:00,13.98,13.98,13.96,13.96,6400.0,13.0228,13.0228,13.0042,13.0042,6400.0
2014-04-01 14:35:00,13.96,13.96,13.96,13.96,6400.0,13.0042,13.0042,13.0042,13.0042,6400.0
2014-04-01 14:40:00,13.97,13.97,13.97,13.97,1600.0,13.0135,13.0135,13.0135,13.0135,1600.0
2014-04-01 14:45:00,13.98,13.98,13.97,13.97,10400.0,13.0228,13.0228,13.0135,13.0135,10400.0
2014-04-01 14:50:00,13.97,13.97,13.97,13.97,10400.0,13.0135,13.0135,13.0135,13.0135,10400.0
2014-04-01 14:55:00,13.98,13.98,13.97,13.97,2400.0,13.0228,13.0228,13.0135,13.0135,2400.0
2014-04-01 15:00:00,13.97,13.97,13.97,13.97,2400.0,13.0135,13.0135,13.0135,13.0135,2400.0
2014-04-01 15:05:00,13.97,13.97,13.96,13.96,11200.0,13.0135,13.0135,13.0042,13.0042,11200.0
2014-04-01 15:10:00,13.96,13.97,13.96,13.97,10400.0,13.0042,13.0135,13.0042,13.0135,10400.0
2014-04-01 15:15:00,13.97,13.97,13.97,13.97,4000.0,13.0135,13.0135,13.0135,13.0135,4000.0
2014-04-01 15:20:00,13.97,13.98,13.97,13.98,22400.0,13.0135,13.0228,13.0135,13.0228,22400.0
2014-04-01 15:25:00,13.99,13.99,13.97,13.99,13600.0,13.0321,13.0321,13.0135,13.0321,13600.0
2014-04-01 15:30:00,13.99,13.99,13.95,13.96,48800.0,13.0321,13.0321,12.9948,13.0042,48800.0
2014-04-01 15:35:00,13.96,13.97,13.96,13.97,33600.0,13.0042,13.0135,13.0042,13.0135,33600.0
2014-04-01 15:40:00,13.97,13.99,13.97,13.99,51200.0,13.0135,13.0321,13.0135,13.0321,51200.0
2014-04-01 15:45:00,13.98,14.01,13.98,14.01,35200.0,13.0228,13.0507,13.0228,13.0507,35200.0
2014-04-01 15:50:00,14.01,14.02,14.0,14.01,88800.0,13.0507,13.06,13.0414,13.0507,88800.0
2014-04-01 15:55:00,14.0,14.0,13.98,13.99,89600.0,13.0414,13.0414,13.0228,13.0321,89600.0
2014-04-02 09:30:00,14.06,14.06,13.97,13.97,152800.0,13.0973,13.0973,13.0135,13.0135,152800.0
2014-04-02 09:35:00,13.96,13.98,13.94,13.95,68800.0,13.0042,13.0228,12.9855,12.9948,68800.0
2014-04-02 09:40:00,13.96,13.99,13.96,13.97,31200.0,13.0042,13.0321,13.0042,13.0135,31200.0
2014-04-02 09:45:00,13.99,14.03,13.97,14.03,43200.0,13.0321,13.0694,13.0135,13.0694,43200.0
2014-04-02 09:50:00,14.02,14.04,14.01,14.04,78400.0,13.06,13.0787,13.0507,13.0787,78400.0
2014-04-02 09:55:00,14.03,14.04,14.02,14.02,5600.0,13.0694,13.0787,13.06,13.06,5600.0
2014-04-02 10:00:00,14.01,14.05,14.01,14.04,15200.0,13.0507,13.088,13.0507,13.0787,15200.0
2014-04-02 10:05:00,14.02,14.05,14.02,14.05,17600.0,13.06,13.088,13.06,13.088,17600.0
2014-04-02 10:10:00,14.05,14.05,13.99,14.01,24800.0,13.088,13.088,13.0321,13.0507,24800.0
2014-04-02 10:15:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-04-02 10:20:00,14.02,14.02,14.01,14.02,24000.0,13.06,13.06,13.0507,13.06,24000.0
2014-04-02 10:25:00,14.03,14.05,14.03,14.05,17600.0,13.0694,13.088,13.0694,13.088,17600.0
2014-04-02 10:30:00,14.05,14.08,14.05,14.07,88800.0,13.088,13.1159,13.088,13.1066,88800.0
2014-04-02 10:35:00,14.08,14.11,14.08,14.08,76800.0,13.1159,13.1439,13.1159,13.1159,76800.0
2014-04-02 10:40:00,14.1,14.1,14.1,14.1,8000.0,13.1346,13.1346,13.1346,13.1346,8000.0
2014-04-02 10:45:00,14.09,14.09,14.09,14.09,13600.0,13.1253,13.1253,13.1253,13.1253,13600.0
2014-04-02 10:50:00,14.07,14.07,14.07,14.07,8800.0,13.1066,13.1066,13.1066,13.1066,8800.0
2014-04-02 10:55:00,14.07,14.09,14.07,14.09,40800.0,13.1066,13.1253,13.1066,13.1253,40800.0
2014-04-02 11:00:00,14.1,14.1,14.09,14.09,12000.0,13.1346,13.1346,13.1253,13.1253,12000.0
2014-04-02 11:05:00,14.09,14.1,14.09,14.1,1600.0,13.1253,13.1346,13.1253,13.1346,1600.0
2014-04-02 11:10:00,14.06,14.06,14.06,14.06,20000.0,13.0973,13.0973,13.0973,13.0973,20000.0
2014-04-02 11:15:00,14.06,14.07,14.05,14.05,53600.0,13.0973,13.1066,13.088,13.088,53600.0
2014-04-02 11:20:00,14.06,14.06,14.06,14.06,1600.0,13.0973,13.0973,13.0973,13.0973,1600.0
2014-04-02 11:25:00,14.06,14.06,14.06,14.06,7200.0,13.0973,13.0973,13.0973,13.0973,7200.0
2014-04-02 11:30:00,14.05,14.05,14.04,14.04,23200.0,13.088,13.088,13.0787,13.0787,23200.0
2014-04-02 11:35:00,14.04,14.05,14.04,14.05,13600.0,13.0787,13.088,13.0787,13.088,13600.0
2014-04-02 11:40:00,14.04,14.05,14.04,14.04,21600.0,13.0787,13.088,13.0787,13.0787,21600.0
2014-04-02 11:45:00,14.05,14.05,14.05,14.05,800.0,13.088,13.088,13.088,13.088,800.0
2014-04-02 11:50:00,14.05,14.05,14.05,14.05,0.0,13.088,13.088,13.088,13.088,0.0
2014-04-02 11:55:00,14.07,14.07,14.06,14.06,5600.0,13.1066,13.1066,13.0973,13.0973,5600.0
2014-04-02 12:00:00,14.06,14.06,14.04,14.05,43200.0,13.0973,13.0973,13.0787,13.088,43200.0
2014-04-02 12:05:00,14.04,14.04,14.04,14.04,1600.0,13.0787,13.0787,13.0787,13.0787,1600.0
2014-04-02 12:10:00,14.05,14.05,14.04,14.04,42400.0,13.088,13.088,13.0787,13.0787,42400.0
2014-04-02 12:15:00,14.05,14.06,14.05,14.06,5600.0,13.088,13.0973,13.088,13.0973,5600.0
2014-04-02 12:20:00,14.05,14.06,14.05,14.06,4000.0,13.088,13.0973,13.088,13.0973,4000.0
2014-04-02 12:25:00,14.07,14.07,14.05,14.06,24000.0,13.1066,13.1066,13.088,13.0973,24000.0
2014-04-02 12:30:00,14.06,14.06,14.06,14.06,6400.0,13.0973,13.0973,13.0973,13.0973,6400.0
2014-04-02 12:35:00,14.05,14.06,14.05,14.06,28000.0,13.088,13.0973,13.088,13.0973,28000.0
2014-04-02 12:40:00,14.06,14.06,14.06,14.06,2400.0,13.0973,13.0973,13.0973,13.0973,2400.0
2014-04-02 12:45:00,14.06,14.06,14.06,14.06,800.0,13.0973,13.0973,13.0973,13.0973,800.0
2014-04-02 12:50:00,14.05,14.05,14.05,14.05,3200.0,13.088,13.088,13.088,13.088,3200.0
2014-04-02 12:55:00,14.06,14.06,14.06,14.06,2400.0,13.0973,13.0973,13.0973,13.0973,2400.0
2014-04-02 13:00:00,14.05,14.05,14.05,14.05,3200.0,13.088,13.088,13.088,13.088,3200.0
2014-04-02 13:05:00,14.06,14.06,14.05,14.05,19200.0,13.0973,13.0973,13.088,13.088,19200.0
2014-04-02 13:10:00,14.04,14.04,14.04,14.04,4800.0,13.0787,13.0787,13.0787,13.0787,4800.0
2014-04-02 13:15:00,14.05,14.05,14.05,14.05,8000.0,13.088,13.088,13.088,13.088,8000.0
2014-04-02 13:20:00,14.04,14.04,14.02,14.02,111200.0,13.0787,13.0787,13.06,13.06,111200.0
2014-04-02 13:25:00,14.02,14.02,14.01,14.02,24800.0,13.06,13.06,13.0507,13.06,24800.0
2014-04-02 13:30:00,14.01,14.02,14.01,14.02,16000.0,13.0507,13.06,13.0507,13.06,16000.0
2014-04-02 13:35:00,14.01,14.01,13.99,13.99,35200.0,13.0507,13.0507,13.0321,13.0321,35200.0
2014-04-02 13:40:00,13.99,14.01,13.99,13.99,16800.0,13.0321,13.0507,13.0321,13.0321,16800.0
2014-04-02 13:45:00,13.99,14.0,13.99,14.0,12000.0,13.0321,13.0414,13.0321,13.0414,12000.0
2014-04-02 13:50:00,14.0,14.0,13.99,13.99,12000.0,13.0414,13.0414,13.0321,13.0321,12000.0
2014-04-02 13:55:00,14.0,14.01,14.0,14.01,50400.0,13.0414,13.0507,13.0414,13.0507,50400.0
2014-04-02 14:00:00,14.02,14.03,14.01,14.02,28800.0,13.06,13.0694,13.0507,13.06,28800.0
2014-04-02 14:05:00,14.03,14.04,14.03,14.03,16000.0,13.0694,13.0787,13.0694,13.0694,16000.0
2014-04-02 14:10:00,14.03,14.03,14.03,14.03,0.0,13.0694,13.0694,13.0694,13.0694,0.0
2014-04-02 14:15:00,14.04,14.05,14.03,14.05,16800.0,13.0787,13.088,13.0694,13.088,16800.0
2014-04-02 14:20:00,14.04,14.05,14.04,14.05,23200.0,13.0787,13.088,13.0787,13.088,23200.0
2014-04-02 14:25:00,14.04,14.04,14.02,14.03,20000.0,13.0787,13.0787,13.06,13.0694,20000.0
2014-04-02 14:30:00,14.02,14.03,14.01,14.02,32000.0,13.06,13.0694,13.0507,13.06,32000.0
2014-04-02 14:35:00,14.03,14.04,14.03,14.04,24000.0,13.0694,13.0787,13.0694,13.0787,24000.0
2014-04-02 14:40:00,14.03,14.04,14.03,14.04,18400.0,13.0694,13.0787,13.0694,13.0787,18400.0
2014-04-02 14:45:00,14.04,14.04,14.03,14.04,20000.0,13.0787,13.0787,13.0694,13.0787,20000.0
2014-04-02 14:50:00,14.03,14.04,14.03,14.03,28800.0,13.0694,13.0787,13.0694,13.0694,28800.0
2014-04-02 14:55:00,14.03,14.07,14.03,14.07,62400.0,13.0694,13.1066,13.0694,13.1066,62400.0
2014-04-02 15:00:00,14.07,14.07,14.06,14.06,114400.0,13.1066,13.1066,13.0973,13.0973,114400.0
2014-04-02 15:05:00,14.06,14.07,14.06,14.06,38400.0,13.0973,13.1066,13.0973,13.0973,38400.0
2014-04-02 15:10:00,14.06,14.09,14.06,14.09,92800.0,13.0973,13.1253,13.0973,13.1253,92800.0
2014-04-02 15:15:00,14.08,14.09,14.07,14.08,75200.0,13.1159,13.1253,13.1066,13.1159,75200.0
2014-04-02 15:20:00,14.07,14.09,14.07,14.08,34400.0,13.1066,13.1253,13.1066,13.1159,34400.0
2014-04-02 15:25:00,14.08,14.13,14.08,14.13,59200.0,13.1159,13.1625,13.1159,13.1625,59200.0
2014-04-02 15:30:00,14.13,14.13,14.11,14.11,84800.0,13.1625,13.1625,13.1439,13.1439,84800.0
2014-04-02 15:35:00,14.11,14.14,14.11,14.14,100000.0,13.1439,13.1718,13.1439,13.1718,100000.0
2014-04-02 15:40:00,14.13,14.14,14.13,14.14,44000.0,13.1625,13.1718,13.1625,13.1718,44000.0
2014-04-02 15:45:00,14.14,14.14,14.11,14.13,37600.0,13.1718,13.1718,13.1439,13.1625,37600.0
2014-04-02 15:50:00,14.12,14.13,14.11,14.12,44800.0,13.1532,13.1625,13.1439,13.1532,44800.0
2014-04-02 15:55:00,14.12,14.12,14.1,14.1,140800.0,13.1532,13.1532,13.1346,13.1346,140800.0
2014-04-03 09:30:00,14.17,14.19,14.15,14.17,55200.0,13.1998,13.2184,13.1811,13.1998,55200.0
2014-04-03 09:35:00,14.17,14.18,14.15,14.16,165600.0,13.1998,13.2091,13.1811,13.1905,165600.0
2014-04-03 09:40:00,14.15,14.19,14.15,14.16,32800.0,13.1811,13.2184,13.1811,13.1905,32800.0
2014-04-03 09:45:00,14.15,14.17,14.13,14.13,13600.0,13.1811,13.1998,13.1625,13.1625,13600.0
2014-04-03 09:50:00,14.13,14.14,14.11,14.13,17600.0,13.1625,13.1718,13.1439,13.1625,17600.0
2014-04-03 09:55:00,14.14,14.16,14.14,14.16,6400.0,13.1718,13.1905,13.1718,13.1905,6400.0
2014-04-03 10:00:00,14.16,14.18,14.14,14.15,47200.0,13.1905,13.2091,13.1718,13.1811,47200.0
2014-04-03 10:05:00,14.15,14.15,14.12,14.12,9600.0,13.1811,13.1811,13.1532,13.1532,9600.0
2014-04-03 10:10:00,14.12,14.13,14.11,14.12,21600.0,13.1532,13.1625,13.1439,13.1532,21600.0
2014-04-03 10:15:00,14.12,14.14,14.12,14.14,7200.0,13.1532,13.1718,13.1532,13.1718,7200.0
2014-04-03 10:20:00,14.15,14.16,14.13,14.13,8800.0,13.1811,13.1905,13.1625,13.1625,8800.0
2014-04-03 10:25:00,14.13,14.13,14.1,14.1,16000.0,13.1625,13.1625,13.1346,13.1346,16000.0
2014-04-03 10:30:00,14.11,14.11,14.08,14.08,16800.0,13.1439,13.1439,13.1159,13.1159,16800.0
2014-04-03 10:35:00,14.08,14.08,14.05,14.05,81600.0,13.1159,13.1159,13.088,13.088,81600.0
2014-04-03 10:40:00,14.05,14.08,14.05,14.06,74400.0,13.088,13.1159,13.088,13.0973,74400.0
2014-04-03 10:45:00,14.06,14.07,14.05,14.06,9600.0,13.0973,13.1066,13.088,13.0973,9600.0
2014-04-03 10:50:00,14.06,14.07,14.06,14.07,14400.0,13.0973,13.1066,13.0973,13.1066,14400.0
2014-04-03 10:55:00,14.07,14.08,14.05,14.08,32800.0,13.1066,13.1159,13.088,13.1159,32800.0
2014-04-03 11:00:00,14.09,14.09,14.08,14.08,32800.0,13.1253,13.1253,13.1159,13.1159,32800.0
2014-04-03 11:05:00,14.08,14.09,14.08,14.09,14400.0,13.1159,13.1253,13.1159,13.1253,14400.0
2014-04-03 11:10:00,14.08,14.09,14.07,14.07,6400.0,13.1159,13.1253,13.1066,13.1066,6400.0
2014-04-03 11:15:00,14.07,14.08,14.07,14.08,12000.0,13.1066,13.1159,13.1066,13.1159,12000.0
2014-04-03 11:20:00,14.06,14.06,14.05,14.05,28800.0,13.0973,13.0973,13.088,13.088,28800.0
2014-04-03 11:25:00,14.07,14.08,14.07,14.08,16800.0,13.1066,13.1159,13.1066,13.1159,16800.0
2014-04-03 11:30:00,14.07,14.07,14.06,14.06,33600.0,13.1066,13.1066,13.0973,13.0973,33600.0
2014-04-03 11:35:00,14.06,14.07,14.06,14.07,18400.0,13.0973,13.1066,13.0973,13.1066,18400.0
2014-04-03 11:40:00,14.08,14.08,14.06,14.06,16000.0,13.1159,13.1159,13.0973,13.0973,16000.0
2014-04-03 11:45:00,14.06,14.06,14.05,14.06,12000.0,13.0973,13.0973,13.088,13.0973,12000.0
2014-04-03 11:50:00,14.06,14.07,14.05,14.05,4800.0,13.0973,13.1066,13.088,13.088,4800.0
2014-04-03 11:55:00,14.05,14.05,14.05,14.05,0.0,13.088,13.088,13.088,13.088,0.0
2014-04-03 12:00:00,14.07,14.07,14.06,14.06,4000.0,13.1066,13.1066,13.0973,13.0973,4000.0
2014-04-03 12:05:00,14.08,14.1,14.08,14.08,13600.0,13.1159,13.1346,13.1159,13.1159,13600.0
2014-04-03 12:10:00,14.09,14.09,14.08,14.08,8000.0,13.1253,13.1253,13.1159,13.1159,8000.0
2014-04-03 12:15:00,14.06,14.06,14.05,14.05,12800.0,13.0973,13.0973,13.088,13.088,12800.0
2014-04-03 12:20:00,14.06,14.06,14.06,14.06,2400.0,13.0973,13.0973,13.0973,13.0973,2400.0
2014-04-03 12:25:00,14.06,14.06,14.06,14.06,33600.0,13.0973,13.0973,13.0973,13.0973,33600.0
2014-04-03 12:30:00,14.06,14.06,14.05,14.05,14400.0,13.0973,13.0973,13.088,13.088,14400.0
2014-04-03 12:35:00,14.04,14.05,14.04,14.04,16000.0,13.0787,13.088,13.0787,13.0787,16000.0
2014-04-03 12:40:00,14.04,14.06,14.04,14.04,10400.0,13.0787,13.0973,13.0787,13.0787,10400.0
2014-04-03 12:45:00,14.05,14.06,14.05,14.05,11200.0,13.088,13.0973,13.088,13.088,11200.0
2014-04-03 12:50:00,14.05,14.07,14.05,14.06,8800.0,13.088,13.1066,13.088,13.0973,8800.0
2014-04-03 12:55:00,14.07,14.07,14.06,14.06,21600.0,13.1066,13.1066,13.0973,13.0973,21600.0
2014-04-03 13:00:00,14.07,14.07,14.05,14.06,28800.0,13.1066,13.1066,13.088,13.0973,28800.0
2014-04-03 13:05:00,14.06,14.06,14.06,14.06,4800.0,13.0973,13.0973,13.0973,13.0973,4800.0
2014-04-03 13:10:00,14.06,14.08,14.05,14.08,18400.0,13.0973,13.1159,13.088,13.1159,18400.0
2014-04-03 13:15:00,14.07,14.08,14.07,14.08,10400.0,13.1066,13.1159,13.1066,13.1159,10400.0
2014-04-03 13:20:00,14.07,14.08,14.07,14.08,24000.0,13.1066,13.1159,13.1066,13.1159,24000.0
2014-04-03 13:25:00,14.08,14.08,14.08,14.08,6400.0,13.1159,13.1159,13.1159,13.1159,6400.0
2014-04-03 13:30:00,14.09,14.09,14.09,14.09,8800.0,13.1253,13.1253,13.1253,13.1253,8800.0
2014-04-03 13:35:00,14.08,14.08,14.08,14.08,6400.0,13.1159,13.1159,13.1159,13.1159,6400.0
2014-04-03 13:40:00,14.1,14.1,14.09,14.09,12000.0,13.1346,13.1346,13.1253,13.1253,12000.0
2014-04-03 13:45:00,14.09,14.09,14.09,14.09,2400.0,13.1253,13.1253,13.1253,13.1253,2400.0
2014-04-03 13:50:00,14.08,14.08,14.08,14.08,3200.0,13.1159,13.1159,13.1159,13.1159,3200.0
2014-04-03 13:55:00,14.07,14.07,14.07,14.07,12800.0,13.1066,13.1066,13.1066,13.1066,12800.0
2014-04-03 14:00:00,14.07,14.07,14.07,14.07,0.0,13.1066,13.1066,13.1066,13.1066,0.0
2014-04-03 14:05:00,14.06,14.07,14.06,14.07,10400.0,13.0973,13.1066,13.0973,13.1066,10400.0
2014-04-03 14:10:00,14.07,14.07,14.06,14.06,4000.0,13.1066,13.1066,13.0973,13.0973,4000.0
2014-04-03 14:15:00,14.06,14.06,14.06,14.06,1600.0,13.0973,13.0973,13.0973,13.0973,1600.0
2014-04-03 14:20:00,14.06,14.06,14.06,14.06,1600.0,13.0973,13.0973,13.0973,13.0973,1600.0
2014-04-03 14:25:00,14.04,14.04,14.03,14.04,15200.0,13.0787,13.0787,13.0694,13.0787,15200.0
2014-04-03 14:30:00,14.03,14.03,14.03,14.03,11200.0,13.0694,13.0694,13.0694,13.0694,11200.0
2014-04-03 14:35:00,14.04,14.04,13.99,14.0,92000.0,13.0787,13.0787,13.0321,13.0414,92000.0
2014-04-03 14:40:00,14.0,14.02,13.99,14.02,12000.0,13.0414,13.06,13.0321,13.06,12000.0
2014-04-03 14:45:00,14.02,14.02,14.01,14.01,19200.0,13.06,13.06,13.0507,13.0507,19200.0
2014-04-03 14:50:00,14.01,14.02,14.0,14.02,14400.0,13.0507,13.06,13.0414,13.06,14400.0
2014-04-03 14:55:00,14.03,14.04,14.03,14.04,6400.0,13.0694,13.0787,13.0694,13.0787,6400.0
2014-04-03 15:00:00,14.05,14.05,14.04,14.04,16000.0,13.088,13.088,13.0787,13.0787,16000.0
2014-04-03 15:05:00,14.04,14.04,14.04,14.04,5600.0,13.0787,13.0787,13.0787,13.0787,5600.0
2014-04-03 15:10:00,14.05,14.06,14.04,14.05,14400.0,13.088,13.0973,13.0787,13.088,14400.0
2014-04-03 15:15:00,14.05,14.06,14.05,14.06,8800.0,13.088,13.0973,13.088,13.0973,8800.0
2014-04-03 15:20:00,14.06,14.06,14.06,14.06,3200.0,13.0973,13.0973,13.0973,13.0973,3200.0
2014-04-03 15:25:00,14.07,14.1,14.06,14.1,36800.0,13.1066,13.1346,13.0973,13.1346,36800.0
2014-04-03 15:30:00,14.1,14.11,14.1,14.1,22400.0,13.1346,13.1439,13.1346,13.1346,22400.0
2014-04-03 15:35:00,14.1,14.11,14.09,14.11,20800.0,13.1346,13.1439,13.1253,13.1439,20800.0
2014-04-03 15:40:00,14.12,14.12,14.11,14.11,39200.0,13.1532,13.1532,13.1439,13.1439,39200.0
2014-04-03 15:45:00,14.12,14.12,14.11,14.12,10400.0,13.1532,13.1532,13.1439,13.1532,10400.0
2014-04-03 15:50:00,14.12,14.13,14.11,14.11,21600.0,13.1532,13.1625,13.1439,13.1439,21600.0
2014-04-03 15:55:00,14.11,14.12,14.09,14.1,186400.0,13.1439,13.1532,13.1253,13.1346,186400.0
2014-04-04 09:30:00,14.27,14.28,14.22,14.24,100800.0,13.2929,13.3022,13.2463,13.265,100800.0
2014-04-04 09:35:00,14.23,14.23,14.21,14.23,41600.0,13.2557,13.2557,13.237,13.2557,41600.0
2014-04-04 09:40:00,14.19,14.19,14.14,14.14,38400.0,13.2184,13.2184,13.1718,13.1718,38400.0
2014-04-04 09:45:00,14.12,14.18,14.1,14.12,60800.0,13.1532,13.2091,13.1346,13.1532,60800.0
2014-04-04 09:50:00,14.12,14.17,14.12,14.15,24800.0,13.1532,13.1998,13.1532,13.1811,24800.0
2014-04-04 09:55:00,14.15,14.18,14.13,14.15,33600.0,13.1811,13.2091,13.1625,13.1811,33600.0
2014-04-04 10:00:00,14.16,14.19,14.16,14.17,57600.0,13.1905,13.2184,13.1905,13.1998,57600.0
2014-04-04 10:05:00,14.18,14.21,14.17,14.2,19200.0,13.2091,13.237,13.1998,13.2277,19200.0
2014-04-04 10:10:00,14.21,14.24,14.21,14.21,85600.0,13.237,13.265,13.237,13.237,85600.0
2014-04-04 10:15:00,14.2,14.21,14.18,14.21,12800.0,13.2277,13.237,13.2091,13.237,12800.0
2014-04-04 10:20:00,14.21,14.22,14.18,14.19,28000.0,13.237,13.2463,13.2091,13.2184,28000.0
2014-04-04 10:25:00,14.19,14.21,14.19,14.21,17600.0,13.2184,13.237,13.2184,13.237,17600.0
2014-04-04 10:30:00,14.23,14.26,14.23,14.23,41600.0,13.2557,13.2836,13.2557,13.2557,41600.0
2014-04-04 10:35:00,14.24,14.24,14.21,14.21,13600.0,13.265,13.265,13.237,13.237,13600.0
2014-04-04 10:40:00,14.2,14.22,14.2,14.2,52800.0,13.2277,13.2463,13.2277,13.2277,52800.0
2014-04-04 10:45:00,14.2,14.2,14.18,14.19,11200.0,13.2277,13.2277,13.2091,13.2184,11200.0
2014-04-04 10:50:00,14.2,14.21,14.19,14.2,28000.0,13.2277,13.237,13.2184,13.2277,28000.0
2014-04-04 10:55:00,14.2,14.22,14.19,14.2,20800.0,13.2277,13.2463,13.2184,13.2277,20800.0
2014-04-04 11:00:00,14.17,14.18,14.15,14.15,24000.0,13.1998,13.2091,13.1811,13.1811,24000.0
2014-04-04 11:05:00,14.15,14.15,14.06,14.06,52000.0,13.1811,13.1811,13.0973,13.0973,52000.0
2014-04-04 11:10:00,14.07,14.1,14.06,14.09,99200.0,13.1066,13.1346,13.0973,13.1253,99200.0
2014-04-04 11:15:00,14.09,14.09,14.07,14.07,21600.0,13.1253,13.1253,13.1066,13.1066,21600.0
2014-04-04 11:20:00,14.07,14.1,14.07,14.07,36800.0,13.1066,13.1346,13.1066,13.1066,36800.0
2014-04-04 11:25:00,14.06,14.08,14.06,14.07,18400.0,13.0973,13.1159,13.0973,13.1066,18400.0
2014-04-04 11:30:00,14.08,14.12,14.08,14.11,17600.0,13.1159,13.1532,13.1159,13.1439,17600.0
2014-04-04 11:35:00,14.1,14.1,14.08,14.09,17600.0,13.1346,13.1346,13.1159,13.1253,17600.0
2014-04-04 11:40:00,14.07,14.07,14.05,14.05,14400.0,13.1066,13.1066,13.088,13.088,14400.0
2014-04-04 11:45:00,14.04,14.04,13.99,14.01,37600.0,13.0787,13.0787,13.0321,13.0507,37600.0
2014-04-04 11:50:00,14.02,14.03,14.01,14.03,9600.0,13.06,13.0694,13.0507,13.0694,9600.0
2014-04-04 11:55:00,14.01,14.08,14.01,14.08,21600.0,13.0507,13.1159,13.0507,13.1159,21600.0
2014-04-04 12:00:00,14.07,14.07,13.99,13.99,50400.0,13.1066,13.1066,13.0321,13.0321,50400.0
2014-04-04 12:05:00,13.98,13.99,13.96,13.97,24800.0,13.0228,13.0321,13.0042,13.0135,24800.0
2014-04-04 12:10:00,13.97,13.97,13.93,13.96,24800.0,13.0135,13.0135,12.9762,13.0042,24800.0
2014-04-04 12:15:00,13.95,14.0,13.95,13.98,20000.0,12.9948,13.0414,12.9948,13.0228,20000.0
2014-04-04 12:20:00,13.98,14.02,13.98,14.01,13600.0,13.0228,13.06,13.0228,13.0507,13600.0
2014-04-04 12:25:00,14.01,14.01,14.0,14.0,4000.0,13.0507,13.0507,13.0414,13.0414,4000.0
2014-04-04 12:30:00,14.0,14.01,14.0,14.01,8800.0,13.0414,13.0507,13.0414,13.0507,8800.0
2014-04-04 12:35:00,13.98,13.98,13.97,13.97,1600.0,13.0228,13.0228,13.0135,13.0135,1600.0
2014-04-04 12:40:00,13.99,14.0,13.98,13.99,24000.0,13.0321,13.0414,13.0228,13.0321,24000.0
2014-04-04 12:45:00,13.96,13.97,13.92,13.93,24000.0,13.0042,13.0135,12.9669,12.9762,24000.0
2014-04-04 12:50:00,13.94,13.94,13.92,13.93,7200.0,12.9855,12.9855,12.9669,12.9762,7200.0
2014-04-04 12:55:00,13.92,13.92,13.89,13.92,21600.0,12.9669,12.9669,12.9389,12.9669,21600.0
2014-04-04 13:00:00,13.92,13.93,13.88,13.91,32000.0,12.9669,12.9762,12.9296,12.9576,32000.0
2014-04-04 13:05:00,13.91,13.91,13.89,13.89,4000.0,12.9576,12.9576,12.9389,12.9389,4000.0
2014-04-04 13:10:00,13.93,13.94,13.92,13.93,23200.0,12.9762,12.9855,12.9669,12.9762,23200.0
2014-04-04 13:15:00,13.93,13.94,13.93,13.94,9600.0,12.9762,12.9855,12.9762,12.9855,9600.0
2014-04-04 13:20:00,13.95,13.95,13.94,13.94,4000.0,12.9948,12.9948,12.9855,12.9855,4000.0
2014-04-04 13:25:00,13.92,13.93,13.91,13.91,10400.0,12.9669,12.9762,12.9576,12.9576,10400.0
2014-04-04 13:30:00,13.9,13.9,13.89,13.89,4800.0,12.9483,12.9483,12.9389,12.9389,4800.0
2014-04-04 13:35:00,13.9,13.92,13.9,13.92,24800.0,12.9483,12.9669,12.9483,12.9669,24800.0
2014-04-04 13:40:00,13.91,13.91,13.87,13.89,74400.0,12.9576,12.9576,12.9203,12.9389,74400.0
2014-04-04 13:45:00,13.9,13.9,13.89,13.89,6400.0,12.9483,12.9483,12.9389,12.9389,6400.0
2014-04-04 13:50:00,13.9,13.9,13.9,13.9,5600.0,12.9483,12.9483,12.9483,12.9483,5600.0
2014-04-04 13:55:00,13.87,13.87,13.85,13.85,39200.0,12.9203,12.9203,12.9017,12.9017,39200.0
2014-04-04 14:00:00,13.87,13.88,13.86,13.86,18400.0,12.9203,12.9296,12.911,12.911,18400.0
2014-04-04 14:05:00,13.84,13.85,13.83,13.85,23200.0,12.8924,12.9017,12.8831,12.9017,23200.0
2014-04-04 14:10:00,13.83,13.83,13.82,13.83,10400.0,12.8831,12.8831,12.8737,12.8831,10400.0
2014-04-04 14:15:00,13.83,13.88,13.83,13.87,25600.0,12.8831,12.9296,12.8831,12.9203,25600.0
2014-04-04 14:20:00,13.86,13.86,13.83,13.83,3200.0,12.911,12.911,12.8831,12.8831,3200.0
2014-04-04 14:25:00,13.81,13.82,13.8,13.8,26400.0,12.8644,12.8737,12.8551,12.8551,26400.0
2014-04-04 14:30:00,13.79,13.8,13.73,13.73,27200.0,12.8458,12.8551,12.7899,12.7899,27200.0
2014-04-04 14:35:00,13.73,13.73,13.67,13.68,51200.0,12.7899,12.7899,12.734,12.7433,51200.0
2014-04-04 14:40:00,13.7,13.7,13.68,13.68,50400.0,12.762,12.762,12.7433,12.7433,50400.0
2014-04-04 14:45:00,13.68,13.68,13.65,13.68,12800.0,12.7433,12.7433,12.7154,12.7433,12800.0
2014-04-04 14:50:00,13.69,13.7,13.69,13.69,25600.0,12.7526,12.762,12.7526,12.7526,25600.0
2014-04-04 14:55:00,13.72,13.72,13.71,13.72,15200.0,12.7806,12.7806,12.7713,12.7806,15200.0
2014-04-04 15:00:00,13.7,13.7,13.7,13.7,3200.0,12.762,12.762,12.762,12.762,3200.0
2014-04-04 15:05:00,13.68,13.69,13.67,13.69,43200.0,12.7433,12.7526,12.734,12.7526,43200.0
2014-04-04 15:10:00,13.71,13.74,13.71,13.74,45600.0,12.7713,12.7992,12.7713,12.7992,45600.0
2014-04-04 15:15:00,13.71,13.77,13.71,13.77,40800.0,12.7713,12.8272,12.7713,12.8272,40800.0
2014-04-04 15:20:00,13.76,13.78,13.76,13.76,56800.0,12.8178,12.8365,12.8178,12.8178,56800.0
2014-04-04 15:25:00,13.75,13.79,13.75,13.78,15200.0,12.8085,12.8458,12.8085,12.8365,15200.0
2014-04-04 15:30:00,13.76,13.76,13.74,13.74,7200.0,12.8178,12.8178,12.7992,12.7992,7200.0
2014-04-04 15:35:00,13.73,13.77,13.73,13.74,25600.0,12.7899,12.8272,12.7899,12.7992,25600.0
2014-04-04 15:40:00,13.74,13.75,13.72,13.72,49600.0,12.7992,12.8085,12.7806,12.7806,49600.0
2014-04-04 15:45:00,13.72,13.76,13.71,13.76,7200.0,12.7806,12.8178,12.7713,12.8178,7200.0
2014-04-04 15:50:00,13.76,13.76,13.74,13.76,32800.0,12.8178,12.8178,12.7992,12.8178,32800.0
2014-04-04 15:55:00,13.76,13.76,13.7,13.72,63200.0,12.8178,12.8178,12.762,12.7806,63200.0
2014-04-07 09:30:00,13.63,13.72,13.63,13.67,104800.0,12.6967,12.7806,12.6967,12.734,104800.0
2014-04-07 09:35:00,13.66,13.66,13.58,13.58,71200.0,12.7247,12.7247,12.6502,12.6502,71200.0
2014-04-07 09:40:00,13.59,13.59,13.53,13.54,76800.0,12.6595,12.6595,12.6036,12.6129,76800.0
2014-04-07 09:45:00,13.54,13.54,13.51,13.53,29600.0,12.6129,12.6129,12.585,12.6036,29600.0
2014-04-07 09:50:00,13.54,13.55,13.54,13.54,25600.0,12.6129,12.6222,12.6129,12.6129,25600.0
2014-04-07 09:55:00,13.54,13.62,13.53,13.62,63200.0,12.6129,12.6874,12.6036,12.6874,63200.0
2014-04-07 10:00:00,13.63,13.63,13.57,13.58,22400.0,12.6967,12.6967,12.6409,12.6502,22400.0
2014-04-07 10:05:00,13.59,13.59,13.56,13.57,43200.0,12.6595,12.6595,12.6315,12.6409,43200.0
2014-04-07 10:10:00,13.6,13.63,13.58,13.62,20000.0,12.6688,12.6967,12.6502,12.6874,20000.0
2014-04-07 10:15:00,13.62,13.62,13.61,13.61,16000.0,12.6874,12.6874,12.6781,12.6781,16000.0
2014-04-07 10:20:00,13.57,13.57,13.55,13.56,17600.0,12.6409,12.6409,12.6222,12.6315,17600.0
2014-04-07 10:25:00,13.58,13.58,13.53,13.53,21600.0,12.6502,12.6502,12.6036,12.6036,21600.0
2014-04-07 10:30:00,13.52,13.54,13.49,13.54,69600.0,12.5943,12.6129,12.5663,12.6129,69600.0
2014-04-07 10:35:00,13.54,13.54,13.46,13.47,126400.0,12.6129,12.6129,12.5384,12.5477,126400.0
2014-04-07 10:40:00,13.47,13.48,13.43,13.48,57600.0,12.5477,12.557,12.5104,12.557,57600.0
2014-04-07 10:45:00,13.47,13.47,13.44,13.45,17600.0,12.5477,12.5477,12.5198,12.5291,17600.0
2014-04-07 10:50:00,13.45,13.46,13.42,13.44,40000.0,12.5291,12.5384,12.5011,12.5198,40000.0
2014-04-07 10:55:00,13.43,13.45,13.43,13.44,16000.0,12.5104,12.5291,12.5104,12.5198,16000.0
2014-04-07 11:00:00,13.44,13.49,13.43,13.49,13600.0,12.5198,12.5663,12.5104,12.5663,13600.0
2014-04-07 11:05:00,13.49,13.49,13.46,13.47,21600.0,12.5663,12.5663,12.5384,12.5477,21600.0
2014-04-07 11:10:00,13.46,13.46,13.46,13.46,20800.0,12.5384,12.5384,12.5384,12.5384,20800.0
2014-04-07 11:15:00,13.43,13.45,13.43,13.45,5600.0,12.5104,12.5291,12.5104,12.5291,5600.0
2014-04-07 11:20:00,13.44,13.44,13.39,13.39,8800.0,12.5198,12.5198,12.4732,12.4732,8800.0
2014-04-07 11:25:00,13.41,13.42,13.39,13.42,19200.0,12.4918,12.5011,12.4732,12.5011,19200.0
2014-04-07 11:30:00,13.43,13.46,13.43,13.45,8800.0,12.5104,12.5384,12.5104,12.5291,8800.0
2014-04-07 11:35:00,13.44,13.44,13.43,13.43,2400.0,12.5198,12.5198,12.5104,12.5104,2400.0
2014-04-07 11:40:00,13.43,13.43,13.42,13.43,4800.0,12.5104,12.5104,12.5011,12.5104,4800.0
2014-04-07 11:45:00,13.41,13.43,13.41,13.42,54400.0,12.4918,12.5104,12.4918,12.5011,54400.0
2014-04-07 11:50:00,13.41,13.42,13.39,13.39,121600.0,12.4918,12.5011,12.4732,12.4732,121600.0
2014-04-07 11:55:00,13.39,13.39,13.37,13.37,52800.0,12.4732,12.4732,12.4545,12.4545,52800.0
2014-04-07 12:00:00,13.38,13.39,13.37,13.39,16000.0,12.4639,12.4732,12.4545,12.4732,16000.0
2014-04-07 12:05:00,13.37,13.38,13.37,13.37,5600.0,12.4545,12.4639,12.4545,12.4545,5600.0
2014-04-07 12:10:00,13.36,13.37,13.36,13.37,16000.0,12.4452,12.4545,12.4452,12.4545,16000.0
2014-04-07 12:15:00,13.35,13.35,13.35,13.35,20800.0,12.4359,12.4359,12.4359,12.4359,20800.0
2014-04-07 12:20:00,13.34,13.37,13.34,13.37,31200.0,12.4266,12.4545,12.4266,12.4545,31200.0
2014-04-07 12:25:00,13.37,13.38,13.37,13.38,5600.0,12.4545,12.4639,12.4545,12.4639,5600.0
2014-04-07 12:30:00,13.36,13.39,13.36,13.39,10400.0,12.4452,12.4732,12.4452,12.4732,10400.0
2014-04-07 12:35:00,13.38,13.41,13.38,13.41,36800.0,12.4639,12.4918,12.4639,12.4918,36800.0
2014-04-07 12:40:00,13.41,13.41,13.4,13.4,9600.0,12.4918,12.4918,12.4825,12.4825,9600.0
2014-04-07 12:45:00,13.39,13.39,13.39,13.39,12000.0,12.4732,12.4732,12.4732,12.4732,12000.0
2014-04-07 12:50:00,13.4,13.4,13.39,13.4,9600.0,12.4825,12.4825,12.4732,12.4825,9600.0
2014-04-07 12:55:00,13.42,13.42,13.42,13.42,8000.0,12.5011,12.5011,12.5011,12.5011,8000.0
2014-04-07 13:00:00,13.42,13.42,13.42,13.42,0.0,12.5011,12.5011,12.5011,12.5011,0.0
2014-04-07 13:05:00,13.38,13.38,13.31,13.33,22400.0,12.4639,12.4639,12.3987,12.4173,22400.0
2014-04-07 13:10:00,13.31,13.33,13.3,13.33,17600.0,12.3987,12.4173,12.3893,12.4173,17600.0
2014-04-07 13:15:00,13.32,13.32,13.32,13.32,800.0,12.408,12.408,12.408,12.408,800.0
2014-04-07 13:20:00,13.32,13.37,13.32,13.37,11200.0,12.408,12.4545,12.408,12.4545,11200.0
2014-04-07 13:25:00,13.35,13.35,13.32,13.32,15200.0,12.4359,12.4359,12.408,12.408,15200.0
2014-04-07 13:30:00,13.33,13.33,13.32,13.32,12000.0,12.4173,12.4173,12.408,12.408,12000.0
2014-04-07 13:35:00,13.32,13.32,13.31,13.31,7200.0,12.408,12.408,12.3987,12.3987,7200.0
2014-04-07 13:40:00,13.34,13.34,13.34,13.34,2400.0,12.4266,12.4266,12.4266,12.4266,2400.0
2014-04-07 13:45:00,13.33,13.33,13.33,13.33,800.0,12.4173,12.4173,12.4173,12.4173,800.0
2014-04-07 13:50:00,13.33,13.34,13.33,13.34,20800.0,12.4173,12.4266,12.4173,12.4266,20800.0
2014-04-07 13:55:00,13.33,13.33,13.32,13.32,6400.0,12.4173,12.4173,12.408,12.408,6400.0
2014-04-07 14:00:00,13.31,13.31,13.31,13.31,5600.0,12.3987,12.3987,12.3987,12.3987,5600.0
2014-04-07 14:05:00,13.34,13.36,13.34,13.36,11200.0,12.4266,12.4452,12.4266,12.4452,11200.0
2014-04-07 14:10:00,13.35,13.35,13.33,13.33,4800.0,12.4359,12.4359,12.4173,12.4173,4800.0
2014-04-07 14:15:00,13.32,13.33,13.32,13.33,2400.0,12.408,12.4173,12.408,12.4173,2400.0
2014-04-07 14:20:00,13.32,13.32,13.3,13.3,38400.0,12.408,12.408,12.3893,12.3893,38400.0
2014-04-07 14:25:00,13.3,13.31,13.3,13.31,8800.0,12.3893,12.3987,12.3893,12.3987,8800.0
2014-04-07 14:30:00,13.3,13.3,13.3,13.3,10400.0,12.3893,12.3893,12.3893,12.3893,10400.0
2014-04-07 14:35:00,13.29,13.31,13.29,13.31,12800.0,12.38,12.3987,12.38,12.3987,12800.0
2014-04-07 14:40:00,13.33,13.35,13.32,13.34,27200.0,12.4173,12.4359,12.408,12.4266,27200.0
2014-04-07 14:45:00,13.36,13.37,13.36,13.37,13600.0,12.4452,12.4545,12.4452,12.4545,13600.0
2014-04-07 14:50:00,13.38,13.38,13.38,13.38,4000.0,12.4639,12.4639,12.4639,12.4639,4000.0
2014-04-07 14:55:00,13.4,13.41,13.39,13.4,28800.0,12.4825,12.4918,12.4732,12.4825,28800.0
2014-04-07 15:00:00,13.4,13.4,13.38,13.38,6400.0,12.4825,12.4825,12.4639,12.4639,6400.0
2014-04-07 15:05:00,13.38,13.39,13.38,13.39,3200.0,12.4639,12.4732,12.4639,12.4732,3200.0
2014-04-07 15:10:00,13.39,13.44,13.39,13.44,14400.0,12.4732,12.5198,12.4732,12.5198,14400.0
2014-04-07 15:15:00,13.44,13.45,13.44,13.45,3200.0,12.5198,12.5291,12.5198,12.5291,3200.0
2014-04-07 15:20:00,13.45,13.45,13.42,13.43,12000.0,12.5291,12.5291,12.5011,12.5104,12000.0
2014-04-07 15:25:00,13.44,13.44,13.44,13.44,800.0,12.5198,12.5198,12.5198,12.5198,800.0
2014-04-07 15:30:00,13.44,13.44,13.41,13.41,14400.0,12.5198,12.5198,12.4918,12.4918,14400.0
2014-04-07 15:35:00,13.4,13.41,13.38,13.38,23200.0,12.4825,12.4918,12.4639,12.4639,23200.0
2014-04-07 15:40:00,13.37,13.38,13.35,13.36,72800.0,12.4545,12.4639,12.4359,12.4452,72800.0
2014-04-07 15:45:00,13.34,13.34,13.33,13.33,28000.0,12.4266,12.4266,12.4173,12.4173,28000.0
2014-04-07 15:50:00,13.34,13.34,13.3,13.3,88800.0,12.4266,12.4266,12.3893,12.3893,88800.0
2014-04-07 15:55:00,13.29,13.32,13.28,13.29,65600.0,12.38,12.408,12.3707,12.38,65600.0
2014-04-08 09:30:00,13.27,13.27,13.2,13.27,28000.0,12.3614,12.3614,12.2962,12.3614,28000.0
2014-04-08 09:35:00,13.28,13.3,13.28,13.29,24000.0,12.3707,12.3893,12.3707,12.38,24000.0
2014-04-08 09:40:00,13.3,13.33,13.3,13.32,64800.0,12.3893,12.4173,12.3893,12.408,64800.0
2014-04-08 09:45:00,13.31,13.32,13.3,13.31,24000.0,12.3987,12.408,12.3893,12.3987,24000.0
2014-04-08 09:50:00,13.23,13.23,13.18,13.22,58400.0,12.3241,12.3241,12.2776,12.3148,58400.0
2014-04-08 09:55:00,13.23,13.24,13.21,13.21,11200.0,12.3241,12.3335,12.3055,12.3055,11200.0
2014-04-08 10:00:00,13.23,13.28,13.23,13.27,16800.0,12.3241,12.3707,12.3241,12.3614,16800.0
2014-04-08 10:05:00,13.27,13.27,13.25,13.26,17600.0,12.3614,12.3614,12.3428,12.3521,17600.0
2014-04-08 10:10:00,13.26,13.26,13.22,13.24,12800.0,12.3521,12.3521,12.3148,12.3335,12800.0
2014-04-08 10:15:00,13.25,13.25,13.22,13.22,28000.0,12.3428,12.3428,12.3148,12.3148,28000.0
2014-04-08 10:20:00,13.22,13.22,13.16,13.17,32000.0,12.3148,12.3148,12.2589,12.2682,32000.0
2014-04-08 10:25:00,13.17,13.2,13.13,13.13,43200.0,12.2682,12.2962,12.231,12.231,43200.0
2014-04-08 10:30:00,13.14,13.21,13.14,13.21,31200.0,12.2403,12.3055,12.2403,12.3055,31200.0
2014-04-08 10:35:00,13.21,13.22,13.19,13.22,18400.0,12.3055,12.3148,12.2869,12.3148,18400.0
2014-04-08 10:40:00,13.22,13.27,13.21,13.25,117600.0,12.3148,12.3614,12.3055,12.3428,117600.0
2014-04-08 10:45:00,13.27,13.27,13.25,13.25,6400.0,12.3614,12.3614,12.3428,12.3428,6400.0
2014-04-08 10:50:00,13.29,13.32,13.29,13.3,30400.0,12.38,12.408,12.38,12.3893,30400.0
2014-04-08 10:55:00,13.3,13.31,13.3,13.3,4800.0,12.3893,12.3987,12.3893,12.3893,4800.0
2014-04-08 11:00:00,13.32,13.36,13.32,13.36,13600.0,12.408,12.4452,12.408,12.4452,13600.0
2014-04-08 11:05:00,13.36,13.38,13.36,13.37,18400.0,12.4452,12.4639,12.4452,12.4545,18400.0
2014-04-08 11:10:00,13.37,13.37,13.33,13.34,18400.0,12.4545,12.4545,12.4173,12.4266,18400.0
2014-04-08 11:15:00,13.34,13.4,13.34,13.4,16800.0,12.4266,12.4825,12.4266,12.4825,16800.0
2014-04-08 11:20:00,13.4,13.41,13.39,13.4,8000.0,12.4825,12.4918,12.4732,12.4825,8000.0
2014-04-08 11:25:00,13.39,13.39,13.37,13.38,12000.0,12.4732,12.4732,12.4545,12.4639,12000.0
2014-04-08 11:30:00,13.37,13.37,13.37,13.37,800.0,12.4545,12.4545,12.4545,12.4545,800.0
2014-04-08 11:35:00,13.37,13.37,13.37,13.37,0.0,12.4545,12.4545,12.4545,12.4545,0.0
2014-04-08 11:40:00,13.34,13.34,13.34,13.34,800.0,12.4266,12.4266,12.4266,12.4266,800.0
2014-04-08 11:45:00,13.36,13.36,13.32,13.34,9600.0,12.4452,12.4452,12.408,12.4266,9600.0
2014-04-08 11:50:00,13.34,13.34,13.34,13.34,0.0,12.4266,12.4266,12.4266,12.4266,0.0
2014-04-08 11:55:00,13.38,13.39,13.38,13.39,4800.0,12.4639,12.4732,12.4639,12.4732,4800.0
2014-04-08 12:00:00,13.36,13.36,13.36,13.36,4800.0,12.4452,12.4452,12.4452,12.4452,4800.0
2014-04-08 12:05:00,13.38,13.39,13.37,13.37,16800.0,12.4639,12.4732,12.4545,12.4545,16800.0
2014-04-08 12:10:00,13.37,13.37,13.37,13.37,0.0,12.4545,12.4545,12.4545,12.4545,0.0
2014-04-08 12:15:00,13.39,13.4,13.38,13.4,16800.0,12.4732,12.4825,12.4639,12.4825,16800.0
2014-04-08 12:20:00,13.39,13.39,13.38,13.38,12800.0,12.4732,12.4732,12.4639,12.4639,12800.0
2014-04-08 12:25:00,13.38,13.38,13.38,13.38,0.0,12.4639,12.4639,12.4639,12.4639,0.0
2014-04-08 12:30:00,13.38,13.38,13.38,13.38,0.0,12.4639,12.4639,12.4639,12.4639,0.0
2014-04-08 12:35:00,13.38,13.38,13.36,13.36,6400.0,12.4639,12.4639,12.4452,12.4452,6400.0
2014-04-08 12:40:00,13.34,13.34,13.34,13.34,8000.0,12.4266,12.4266,12.4266,12.4266,8000.0
2014-04-08 12:45:00,13.33,13.33,13.33,13.33,3200.0,12.4173,12.4173,12.4173,12.4173,3200.0
2014-04-08 12:50:00,13.32,13.33,13.32,13.33,5600.0,12.408,12.4173,12.408,12.4173,5600.0
2014-04-08 12:55:00,13.33,13.33,13.32,13.32,6400.0,12.4173,12.4173,12.408,12.408,6400.0
2014-04-08 13:00:00,13.32,13.33,13.32,13.33,4800.0,12.408,12.4173,12.408,12.4173,4800.0
2014-04-08 13:05:00,13.33,13.33,13.33,13.33,0.0,12.4173,12.4173,12.4173,12.4173,0.0
2014-04-08 13:10:00,13.33,13.33,13.33,13.33,800.0,12.4173,12.4173,12.4173,12.4173,800.0
2014-04-08 13:15:00,13.37,13.37,13.37,13.37,7200.0,12.4545,12.4545,12.4545,12.4545,7200.0
2014-04-08 13:20:00,13.37,13.41,13.37,13.41,4000.0,12.4545,12.4918,12.4545,12.4918,4000.0
2014-04-08 13:25:00,13.42,13.42,13.4,13.4,14400.0,12.5011,12.5011,12.4825,12.4825,14400.0
2014-04-08 13:30:00,13.39,13.4,13.39,13.39,15200.0,12.4732,12.4825,12.4732,12.4732,15200.0
2014-04-08 13:35:00,13.4,13.4,13.4,13.4,8800.0,12.4825,12.4825,12.4825,12.4825,8800.0
2014-04-08 13:40:00,13.4,13.4,13.39,13.39,7200.0,12.4825,12.4825,12.4732,12.4732,7200.0
2014-04-08 13:45:00,13.35,13.36,13.35,13.36,3200.0,12.4359,12.4452,12.4359,12.4452,3200.0
2014-04-08 13:50:00,13.36,13.36,13.36,13.36,0.0,12.4452,12.4452,12.4452,12.4452,0.0
2014-04-08 13:55:00,13.36,13.36,13.36,13.36,2400.0,12.4452,12.4452,12.4452,12.4452,2400.0
2014-04-08 14:00:00,13.38,13.38,13.34,13.34,16800.0,12.4639,12.4639,12.4266,12.4266,16800.0
2014-04-08 14:05:00,13.34,13.34,13.31,13.31,33600.0,12.4266,12.4266,12.3987,12.3987,33600.0
2014-04-08 14:10:00,13.31,13.33,13.31,13.33,2400.0,12.3987,12.4173,12.3987,12.4173,2400.0
2014-04-08 14:15:00,13.31,13.31,13.27,13.28,44000.0,12.3987,12.3987,12.3614,12.3707,44000.0
2014-04-08 14:20:00,13.26,13.27,13.26,13.27,4000.0,12.3521,12.3614,12.3521,12.3614,4000.0
2014-04-08 14:25:00,13.29,13.29,13.27,13.27,1600.0,12.38,12.38,12.3614,12.3614,1600.0
2014-04-08 14:30:00,13.28,13.3,13.28,13.3,4800.0,12.3707,12.3893,12.3707,12.3893,4800.0
2014-04-08 14:35:00,13.27,13.28,13.27,13.27,10400.0,12.3614,12.3707,12.3614,12.3614,10400.0
2014-04-08 14:40:00,13.26,13.26,13.24,13.24,16000.0,12.3521,12.3521,12.3335,12.3335,16000.0
2014-04-08 14:45:00,13.25,13.27,13.25,13.27,12000.0,12.3428,12.3614,12.3428,12.3614,12000.0
2014-04-08 14:50:00,13.28,13.28,13.28,13.28,8000.0,12.3707,12.3707,12.3707,12.3707,8000.0
2014-04-08 14:55:00,13.29,13.3,13.29,13.3,1600.0,12.38,12.3893,12.38,12.3893,1600.0
2014-04-08 15:00:00,13.3,13.3,13.3,13.3,0.0,12.3893,12.3893,12.3893,12.3893,0.0
2014-04-08 15:05:00,13.29,13.29,13.27,13.27,4800.0,12.38,12.38,12.3614,12.3614,4800.0
2014-04-08 15:10:00,13.28,13.28,13.28,13.28,1600.0,12.3707,12.3707,12.3707,12.3707,1600.0
2014-04-08 15:15:00,13.27,13.29,13.27,13.29,2400.0,12.3614,12.38,12.3614,12.38,2400.0
2014-04-08 15:20:00,13.32,13.32,13.32,13.32,800.0,12.408,12.408,12.408,12.408,800.0
2014-04-08 15:25:00,13.32,13.34,13.32,13.34,7200.0,12.408,12.4266,12.408,12.4266,7200.0
2014-04-08 15:30:00,13.34,13.34,13.33,13.34,24800.0,12.4266,12.4266,12.4173,12.4266,24800.0
2014-04-08 15:35:00,13.34,13.36,13.34,13.36,23200.0,12.4266,12.4452,12.4266,12.4452,23200.0
2014-04-08 15:40:00,13.35,13.36,13.35,13.36,2400.0,12.4359,12.4452,12.4359,12.4452,2400.0
2014-04-08 15:45:00,13.34,13.34,13.34,13.34,7200.0,12.4266,12.4266,12.4266,12.4266,7200.0
2014-04-08 15:50:00,13.34,13.34,13.31,13.32,15200.0,12.4266,12.4266,12.3987,12.408,15200.0
2014-04-08 15:55:00,13.32,13.34,13.31,13.32,50400.0,12.408,12.4266,12.3987,12.408,50400.0
2014-04-09 09:30:00,13.49,13.5,13.46,13.47,48800.0,12.5663,12.5756,12.5384,12.5477,48800.0
2014-04-09 09:35:00,13.48,13.49,13.43,13.44,109600.0,12.557,12.5663,12.5104,12.5198,109600.0
2014-04-09 09:40:00,13.45,13.46,13.4,13.4,60000.0,12.5291,12.5384,12.4825,12.4825,60000.0
2014-04-09 09:45:00,13.4,13.42,13.38,13.38,61600.0,12.4825,12.5011,12.4639,12.4639,61600.0
2014-04-09 09:50:00,13.39,13.4,13.36,13.39,41600.0,12.4732,12.4825,12.4452,12.4732,41600.0
2014-04-09 09:55:00,13.4,13.43,13.4,13.42,41600.0,12.4825,12.5104,12.4825,12.5011,41600.0
2014-04-09 10:00:00,13.4,13.42,13.39,13.39,16800.0,12.4825,12.5011,12.4732,12.4732,16800.0
2014-04-09 10:05:00,13.38,13.41,13.38,13.41,22400.0,12.4639,12.4918,12.4639,12.4918,22400.0
2014-04-09 10:10:00,13.37,13.38,13.35,13.36,18400.0,12.4545,12.4639,12.4359,12.4452,18400.0
2014-04-09 10:15:00,13.37,13.42,13.37,13.42,33600.0,12.4545,12.5011,12.4545,12.5011,33600.0
2014-04-09 10:20:00,13.43,13.46,13.43,13.46,12800.0,12.5104,12.5384,12.5104,12.5384,12800.0
2014-04-09 10:25:00,13.45,13.45,13.42,13.44,7200.0,12.5291,12.5291,12.5011,12.5198,7200.0
2014-04-09 10:30:00,13.44,13.47,13.43,13.44,47200.0,12.5198,12.5477,12.5104,12.5198,47200.0
2014-04-09 10:35:00,13.44,13.44,13.43,13.44,7200.0,12.5198,12.5198,12.5104,12.5198,7200.0
2014-04-09 10:40:00,13.43,13.45,13.43,13.44,15200.0,12.5104,12.5291,12.5104,12.5198,15200.0
2014-04-09 10:45:00,13.44,13.44,13.38,13.39,12800.0,12.5198,12.5198,12.4639,12.4732,12800.0
2014-04-09 10:50:00,13.39,13.4,13.38,13.39,16800.0,12.4732,12.4825,12.4639,12.4732,16800.0
2014-04-09 10:55:00,13.39,13.39,13.39,13.39,4000.0,12.4732,12.4732,12.4732,12.4732,4000.0
2014-04-09 11:00:00,13.39,13.39,13.37,13.37,3200.0,12.4732,12.4732,12.4545,12.4545,3200.0
2014-04-09 11:05:00,13.38,13.38,13.37,13.38,4000.0,12.4639,12.4639,12.4545,12.4639,4000.0
2014-04-09 11:10:00,13.38,13.39,13.38,13.39,8000.0,12.4639,12.4732,12.4639,12.4732,8000.0
2014-04-09 11:15:00,13.4,13.42,13.4,13.42,3200.0,12.4825,12.5011,12.4825,12.5011,3200.0
2014-04-09 11:20:00,13.42,13.42,13.39,13.39,11200.0,12.5011,12.5011,12.4732,12.4732,11200.0
2014-04-09 11:25:00,13.38,13.38,13.37,13.38,4000.0,12.4639,12.4639,12.4545,12.4639,4000.0
2014-04-09 11:30:00,13.38,13.4,13.38,13.4,4000.0,12.4639,12.4825,12.4639,12.4825,4000.0
2014-04-09 11:35:00,13.42,13.42,13.42,13.42,3200.0,12.5011,12.5011,12.5011,12.5011,3200.0
2014-04-09 11:40:00,13.43,13.43,13.43,13.43,4000.0,12.5104,12.5104,12.5104,12.5104,4000.0
2014-04-09 11:45:00,13.43,13.45,13.43,13.45,4800.0,12.5104,12.5291,12.5104,12.5291,4800.0
2014-04-09 11:50:00,13.45,13.47,13.45,13.47,3200.0,12.5291,12.5477,12.5291,12.5477,3200.0
2014-04-09 11:55:00,13.47,13.47,13.47,13.47,0.0,12.5477,12.5477,12.5477,12.5477,0.0
2014-04-09 12:00:00,13.46,13.47,13.46,13.46,8000.0,12.5384,12.5477,12.5384,12.5384,8000.0
2014-04-09 12:05:00,13.46,13.47,13.46,13.46,6400.0,12.5384,12.5477,12.5384,12.5384,6400.0
2014-04-09 12:10:00,13.46,13.46,13.46,13.46,1600.0,12.5384,12.5384,12.5384,12.5384,1600.0
2014-04-09 12:15:00,13.47,13.47,13.44,13.46,23200.0,12.5477,12.5477,12.5198,12.5384,23200.0
2014-04-09 12:20:00,13.47,13.5,13.47,13.49,10400.0,12.5477,12.5756,12.5477,12.5663,10400.0
2014-04-09 12:25:00,13.5,13.53,13.5,13.53,22400.0,12.5756,12.6036,12.5756,12.6036,22400.0
2014-04-09 12:30:00,13.53,13.53,13.52,13.53,12800.0,12.6036,12.6036,12.5943,12.6036,12800.0
2014-04-09 12:35:00,13.52,13.52,13.52,13.52,3200.0,12.5943,12.5943,12.5943,12.5943,3200.0
2014-04-09 12:40:00,13.51,13.52,13.51,13.52,1600.0,12.585,12.5943,12.585,12.5943,1600.0
2014-04-09 12:45:00,13.52,13.53,13.52,13.53,9600.0,12.5943,12.6036,12.5943,12.6036,9600.0
2014-04-09 12:50:00,13.52,13.53,13.51,13.51,5600.0,12.5943,12.6036,12.585,12.585,5600.0
2014-04-09 12:55:00,13.5,13.51,13.5,13.51,4000.0,12.5756,12.585,12.5756,12.585,4000.0
2014-04-09 13:00:00,13.52,13.52,13.52,13.52,800.0,12.5943,12.5943,12.5943,12.5943,800.0
2014-04-09 13:05:00,13.51,13.51,13.5,13.5,6400.0,12.585,12.585,12.5756,12.5756,6400.0
2014-04-09 13:10:00,13.5,13.51,13.5,13.51,4800.0,12.5756,12.585,12.5756,12.585,4800.0
2014-04-09 13:15:00,13.51,13.51,13.51,13.51,4800.0,12.585,12.585,12.585,12.585,4800.0
2014-04-09 13:20:00,13.51,13.51,13.51,13.51,0.0,12.585,12.585,12.585,12.585,0.0
2014-04-09 13:25:00,13.52,13.52,13.52,13.52,1600.0,12.5943,12.5943,12.5943,12.5943,1600.0
2014-04-09 13:30:00,13.5,13.51,13.49,13.51,73600.0,12.5756,12.585,12.5663,12.585,73600.0
2014-04-09 13:35:00,13.5,13.51,13.5,13.51,5600.0,12.5756,12.585,12.5756,12.585,5600.0
2014-04-09 13:40:00,13.51,13.52,13.51,13.52,10400.0,12.585,12.5943,12.585,12.5943,10400.0
2014-04-09 13:45:00,13.52,13.52,13.51,13.51,4000.0,12.5943,12.5943,12.585,12.585,4000.0
2014-04-09 13:50:00,13.52,13.53,13.52,13.52,41600.0,12.5943,12.6036,12.5943,12.5943,41600.0
2014-04-09 13:55:00,13.51,13.51,13.5,13.5,1600.0,12.585,12.585,12.5756,12.5756,1600.0
2014-04-09 14:00:00,13.51,13.58,13.51,13.58,56000.0,12.585,12.6502,12.585,12.6502,56000.0
2014-04-09 14:05:00,13.59,13.64,13.59,13.63,128800.0,12.6595,12.7061,12.6595,12.6967,128800.0
2014-04-09 14:10:00,13.63,13.65,13.63,13.64,37600.0,12.6967,12.7154,12.6967,12.7061,37600.0
2014-04-09 14:15:00,13.65,13.68,13.63,13.67,108000.0,12.7154,12.7433,12.6967,12.734,108000.0
2014-04-09 14:20:00,13.67,13.71,13.67,13.69,54400.0,12.734,12.7713,12.734,12.7526,54400.0
2014-04-09 14:25:00,13.71,13.71,13.68,13.68,86400.0,12.7713,12.7713,12.7433,12.7433,86400.0
2014-04-09 14:30:00,13.69,13.71,13.68,13.69,16000.0,12.7526,12.7713,12.7433,12.7526,16000.0
2014-04-09 14:35:00,13.69,13.71,13.69,13.69,13600.0,12.7526,12.7713,12.7526,12.7526,13600.0
2014-04-09 14:40:00,13.69,13.69,13.69,13.69,8800.0,12.7526,12.7526,12.7526,12.7526,8800.0
2014-04-09 14:45:00,13.68,13.69,13.68,13.69,20800.0,12.7433,12.7526,12.7433,12.7526,20800.0
2014-04-09 14:50:00,13.68,13.68,13.68,13.68,14400.0,12.7433,12.7433,12.7433,12.7433,14400.0
2014-04-09 14:55:00,13.68,13.68,13.66,13.66,4000.0,12.7433,12.7433,12.7247,12.7247,4000.0
2014-04-09 15:00:00,13.66,13.66,13.66,13.66,1600.0,12.7247,12.7247,12.7247,12.7247,1600.0
2014-04-09 15:05:00,13.68,13.7,13.67,13.69,16800.0,12.7433,12.762,12.734,12.7526,16800.0
2014-04-09 15:10:00,13.7,13.71,13.7,13.7,18400.0,12.762,12.7713,12.762,12.762,18400.0
2014-04-09 15:15:00,13.71,13.71,13.69,13.7,14400.0,12.7713,12.7713,12.7526,12.762,14400.0
2014-04-09 15:20:00,13.7,13.73,13.7,13.71,12000.0,12.762,12.7899,12.762,12.7713,12000.0
2014-04-09 15:25:00,13.7,13.7,13.69,13.69,18400.0,12.762,12.762,12.7526,12.7526,18400.0
2014-04-09 15:30:00,13.69,13.72,13.69,13.72,24000.0,12.7526,12.7806,12.7526,12.7806,24000.0
2014-04-09 15:35:00,13.72,13.75,13.72,13.75,77600.0,12.7806,12.8085,12.7806,12.8085,77600.0
2014-04-09 15:40:00,13.74,13.76,13.74,13.76,7200.0,12.7992,12.8178,12.7992,12.8178,7200.0
2014-04-09 15:45:00,13.76,13.76,13.75,13.76,13600.0,12.8178,12.8178,12.8085,12.8178,13600.0
2014-04-09 15:50:00,13.76,13.76,13.73,13.74,28000.0,12.8178,12.8178,12.7899,12.7992,28000.0
2014-04-09 15:55:00,13.74,13.77,13.74,13.77,72800.0,12.7992,12.8272,12.7992,12.8272,72800.0
2014-04-10 09:30:00,13.76,13.76,13.7,13.71,53600.0,12.8178,12.8178,12.762,12.7713,53600.0
2014-04-10 09:35:00,13.71,13.77,13.71,13.77,27200.0,12.7713,12.8272,12.7713,12.8272,27200.0
2014-04-10 09:40:00,13.77,13.81,13.76,13.79,76000.0,12.8272,12.8644,12.8178,12.8458,76000.0
2014-04-10 09:45:00,13.8,13.81,13.78,13.79,44800.0,12.8551,12.8644,12.8365,12.8458,44800.0
2014-04-10 09:50:00,13.76,13.76,13.71,13.72,112800.0,12.8178,12.8178,12.7713,12.7806,112800.0
2014-04-10 09:55:00,13.72,13.75,13.72,13.75,48800.0,12.7806,12.8085,12.7806,12.8085,48800.0
2014-04-10 10:00:00,13.76,13.76,13.72,13.74,24800.0,12.8178,12.8178,12.7806,12.7992,24800.0
2014-04-10 10:05:00,13.74,13.75,13.74,13.75,11200.0,12.7992,12.8085,12.7992,12.8085,11200.0
2014-04-10 10:10:00,13.77,13.79,13.77,13.79,12800.0,12.8272,12.8458,12.8272,12.8458,12800.0
2014-04-10 10:15:00,13.76,13.77,13.73,13.74,12000.0,12.8178,12.8272,12.7899,12.7992,12000.0
2014-04-10 10:20:00,13.73,13.75,13.72,13.74,27200.0,12.7899,12.8085,12.7806,12.7992,27200.0
2014-04-10 10:25:00,13.77,13.77,13.76,13.77,14400.0,12.8272,12.8272,12.8178,12.8272,14400.0
2014-04-10 10:30:00,13.79,13.79,13.77,13.78,8800.0,12.8458,12.8458,12.8272,12.8365,8800.0
2014-04-10 10:35:00,13.75,13.77,13.74,13.76,16800.0,12.8085,12.8272,12.7992,12.8178,16800.0
2014-04-10 10:40:00,13.74,13.74,13.73,13.73,4000.0,12.7992,12.7992,12.7899,12.7899,4000.0
2014-04-10 10:45:00,13.72,13.72,13.67,13.67,9600.0,12.7806,12.7806,12.734,12.734,9600.0
2014-04-10 10:50:00,13.67,13.67,13.65,13.66,12000.0,12.734,12.734,12.7154,12.7247,12000.0
2014-04-10 10:55:00,13.69,13.69,13.66,13.66,25600.0,12.7526,12.7526,12.7247,12.7247,25600.0
2014-04-10 11:00:00,13.63,13.63,13.61,13.61,31200.0,12.6967,12.6967,12.6781,12.6781,31200.0
2014-04-10 11:05:00,13.61,13.61,13.58,13.59,52800.0,12.6781,12.6781,12.6502,12.6595,52800.0
2014-04-10 11:10:00,13.59,13.63,13.58,13.63,11200.0,12.6595,12.6967,12.6502,12.6967,11200.0
2014-04-10 11:15:00,13.63,13.63,13.61,13.61,28800.0,12.6967,12.6967,12.6781,12.6781,28800.0
2014-04-10 11:20:00,13.61,13.62,13.61,13.61,28000.0,12.6781,12.6874,12.6781,12.6781,28000.0
2014-04-10 11:25:00,13.58,13.58,13.54,13.54,32000.0,12.6502,12.6502,12.6129,12.6129,32000.0
2014-04-10 11:30:00,13.55,13.58,13.55,13.58,22400.0,12.6222,12.6502,12.6222,12.6502,22400.0
2014-04-10 11:35:00,13.59,13.59,13.56,13.58,21600.0,12.6595,12.6595,12.6315,12.6502,21600.0
2014-04-10 11:40:00,13.59,13.6,13.59,13.6,12800.0,12.6595,12.6688,12.6595,12.6688,12800.0
2014-04-10 11:45:00,13.61,13.61,13.59,13.6,45600.0,12.6781,12.6781,12.6595,12.6688,45600.0
2014-04-10 11:50:00,13.61,13.61,13.58,13.58,24800.0,12.6781,12.6781,12.6502,12.6502,24800.0
2014-04-10 11:55:00,13.57,13.58,13.56,13.56,11200.0,12.6409,12.6502,12.6315,12.6315,11200.0
2014-04-10 12:00:00,13.56,13.57,13.47,13.48,60000.0,12.6315,12.6409,12.5477,12.557,60000.0
2014-04-10 12:05:00,13.49,13.49,13.46,13.46,36800.0,12.5663,12.5663,12.5384,12.5384,36800.0
2014-04-10 12:10:00,13.45,13.45,13.38,13.4,84000.0,12.5291,12.5291,12.4639,12.4825,84000.0
2014-04-10 12:15:00,13.41,13.46,13.4,13.46,62400.0,12.4918,12.5384,12.4825,12.5384,62400.0
2014-04-10 12:20:00,13.45,13.46,13.42,13.43,40800.0,12.5291,12.5384,12.5011,12.5104,40800.0
2014-04-10 12:25:00,13.44,13.44,13.44,13.44,8800.0,12.5198,12.5198,12.5198,12.5198,8800.0
2014-04-10 12:30:00,13.44,13.45,13.44,13.44,54400.0,12.5198,12.5291,12.5198,12.5198,54400.0
2014-04-10 12:35:00,13.44,13.46,13.44,13.45,9600.0,12.5198,12.5384,12.5198,12.5291,9600.0
2014-04-10 12:40:00,13.43,13.44,13.39,13.39,25600.0,12.5104,12.5198,12.4732,12.4732,25600.0
2014-04-10 12:45:00,13.41,13.42,13.41,13.42,4000.0,12.4918,12.5011,12.4918,12.5011,4000.0
2014-04-10 12:50:00,13.41,13.42,13.4,13.41,8800.0,12.4918,12.5011,12.4825,12.4918,8800.0
2014-04-10 12:55:00,13.41,13.41,13.36,13.36,45600.0,12.4918,12.4918,12.4452,12.4452,45600.0
2014-04-10 13:00:00,13.35,13.37,13.33,13.35,76000.0,12.4359,12.4545,12.4173,12.4359,76000.0
2014-04-10 13:05:00,13.37,13.38,13.37,13.38,28000.0,12.4545,12.4639,12.4545,12.4639,28000.0
2014-04-10 13:10:00,13.39,13.39,13.36,13.36,11200.0,12.4732,12.4732,12.4452,12.4452,11200.0
2014-04-10 13:15:00,13.35,13.35,13.27,13.27,27200.0,12.4359,12.4359,12.3614,12.3614,27200.0
2014-04-10 13:20:00,13.27,13.27,13.24,13.24,41600.0,12.3614,12.3614,12.3335,12.3335,41600.0
2014-04-10 13:25:00,13.25,13.28,13.22,13.28,20800.0,12.3428,12.3707,12.3148,12.3707,20800.0
2014-04-10 13:30:00,13.26,13.28,13.26,13.27,8000.0,12.3521,12.3707,12.3521,12.3614,8000.0
2014-04-10 13:35:00,13.26,13.27,13.26,13.27,6400.0,12.3521,12.3614,12.3521,12.3614,6400.0
2014-04-10 13:40:00,13.27,13.27,13.25,13.25,3200.0,12.3614,12.3614,12.3428,12.3428,3200.0
2014-04-10 13:45:00,13.27,13.28,13.27,13.28,22400.0,12.3614,12.3707,12.3614,12.3707,22400.0
2014-04-10 13:50:00,13.28,13.28,13.25,13.28,16800.0,12.3707,12.3707,12.3428,12.3707,16800.0
2014-04-10 13:55:00,13.31,13.31,13.3,13.3,4000.0,12.3987,12.3987,12.3893,12.3893,4000.0
2014-04-10 14:00:00,13.31,13.31,13.31,13.31,11200.0,12.3987,12.3987,12.3987,12.3987,11200.0
2014-04-10 14:05:00,13.33,13.33,13.31,13.31,13600.0,12.4173,12.4173,12.3987,12.3987,13600.0
2014-04-10 14:10:00,13.34,13.34,13.33,13.34,2400.0,12.4266,12.4266,12.4173,12.4266,2400.0
2014-04-10 14:15:00,13.34,13.34,13.33,13.33,32000.0,12.4266,12.4266,12.4173,12.4173,32000.0
2014-04-10 14:20:00,13.31,13.33,13.31,13.33,8000.0,12.3987,12.4173,12.3987,12.4173,8000.0
2014-04-10 14:25:00,13.3,13.3,13.28,13.28,27200.0,12.3893,12.3893,12.3707,12.3707,27200.0
2014-04-10 14:30:00,13.27,13.27,13.24,13.24,59200.0,12.3614,12.3614,12.3335,12.3335,59200.0
2014-04-10 14:35:00,13.25,13.25,13.22,13.25,17600.0,12.3428,12.3428,12.3148,12.3428,17600.0
2014-04-10 14:40:00,13.28,13.28,13.28,13.28,2400.0,12.3707,12.3707,12.3707,12.3707,2400.0
2014-04-10 14:45:00,13.26,13.26,13.2,13.21,80000.0,12.3521,12.3521,12.2962,12.3055,80000.0
2014-04-10 14:50:00,13.21,13.24,13.2,13.21,58400.0,12.3055,12.3335,12.2962,12.3055,58400.0
2014-04-10 14:55:00,13.23,13.24,13.19,13.23,34400.0,12.3241,12.3335,12.2869,12.3241,34400.0
2014-04-10 15:00:00,13.2,13.2,13.11,13.14,124800.0,12.2962,12.2962,12.2124,12.2403,124800.0
2014-04-10 15:05:00,13.12,13.12,13.05,13.07,126400.0,12.2217,12.2217,12.1565,12.1751,126400.0
2014-04-10 15:10:00,13.05,13.11,13.05,13.1,120800.0,12.1565,12.2124,12.1565,12.203,120800.0
2014-04-10 15:15:00,13.11,13.15,13.09,13.15,137600.0,12.2124,12.2496,12.1937,12.2496,137600.0
2014-04-10 15:20:00,13.14,13.15,13.08,13.1,88000.0,12.2403,12.2496,12.1844,12.203,88000.0
2014-04-10 15:25:00,13.1,13.12,13.08,13.11,28000.0,12.203,12.2217,12.1844,12.2124,28000.0
2014-04-10 15:30:00,13.11,13.15,13.09,13.14,40000.0,12.2124,12.2496,12.1937,12.2403,40000.0
2014-04-10 15:35:00,13.15,13.17,13.14,13.15,21600.0,12.2496,12.2682,12.2403,12.2496,21600.0
2014-04-10 15:40:00,13.15,13.2,13.13,13.2,64000.0,12.2496,12.2962,12.231,12.2962,64000.0
2014-04-10 15:45:00,13.19,13.22,13.19,13.22,20800.0,12.2869,12.3148,12.2869,12.3148,20800.0
2014-04-10 15:50:00,13.21,13.21,13.16,13.17,44000.0,12.3055,12.3055,12.2589,12.2682,44000.0
2014-04-10 15:55:00,13.17,13.19,13.09,13.09,244000.0,12.2682,12.2869,12.1937,12.1937,244000.0
2014-04-11 09:30:00,12.89,12.9,12.83,12.83,267200.0,12.0074,12.0167,11.9515,11.9515,267200.0
2014-04-11 09:35:00,12.83,12.9,12.81,12.9,85600.0,11.9515,12.0167,11.9329,12.0167,85600.0
2014-04-11 09:40:00,12.9,12.93,12.89,12.92,52800.0,12.0167,12.0447,12.0074,12.0354,52800.0
2014-04-11 09:45:00,12.93,12.93,12.87,12.89,46400.0,12.0447,12.0447,11.9888,12.0074,46400.0
2014-04-11 09:50:00,12.9,12.98,12.9,12.98,41600.0,12.0167,12.0913,12.0167,12.0913,41600.0
2014-04-11 09:55:00,12.94,12.96,12.92,12.93,60000.0,12.054,12.0726,12.0354,12.0447,60000.0
2014-04-11 10:00:00,12.92,12.94,12.89,12.9,56000.0,12.0354,12.054,12.0074,12.0167,56000.0
2014-04-11 10:05:00,12.87,12.89,12.84,12.86,27200.0,11.9888,12.0074,11.9608,11.9795,27200.0
2014-04-11 10:10:00,12.86,12.88,12.82,12.83,58400.0,11.9795,11.9981,11.9422,11.9515,58400.0
2014-04-11 10:15:00,12.83,12.87,12.78,12.79,197600.0,11.9515,11.9888,11.9049,11.9143,197600.0
2014-04-11 10:20:00,12.8,12.85,12.79,12.85,72800.0,11.9236,11.9702,11.9143,11.9702,72800.0
2014-04-11 10:25:00,12.85,12.89,12.85,12.87,48000.0,11.9702,12.0074,11.9702,11.9888,48000.0
2014-04-11 10:30:00,12.86,12.9,12.85,12.9,64800.0,11.9795,12.0167,11.9702,12.0167,64800.0
2014-04-11 10:35:00,12.91,12.92,12.87,12.87,48000.0,12.026,12.0354,11.9888,11.9888,48000.0
2014-04-11 10:40:00,12.87,12.93,12.87,12.91,43200.0,11.9888,12.0447,11.9888,12.026,43200.0
2014-04-11 10:45:00,12.9,12.94,12.9,12.92,25600.0,12.0167,12.054,12.0167,12.0354,25600.0
2014-04-11 10:50:00,12.92,13.02,12.92,13.02,52800.0,12.0354,12.1285,12.0354,12.1285,52800.0
2014-04-11 10:55:00,13.01,13.03,13.0,13.0,245600.0,12.1192,12.1378,12.1099,12.1099,245600.0
2014-04-11 11:00:00,13.0,13.01,12.98,12.98,12800.0,12.1099,12.1192,12.0913,12.0913,12800.0
2014-04-11 11:05:00,12.97,12.98,12.96,12.96,39200.0,12.0819,12.0913,12.0726,12.0726,39200.0
2014-04-11 11:10:00,12.96,13.02,12.96,13.02,108800.0,12.0726,12.1285,12.0726,12.1285,108800.0
2014-04-11 11:15:00,13.03,13.05,13.03,13.05,64000.0,12.1378,12.1565,12.1378,12.1565,64000.0
2014-04-11 11:20:00,13.05,13.05,12.98,12.98,32800.0,12.1565,12.1565,12.0913,12.0913,32800.0
2014-04-11 11:25:00,12.98,12.98,12.97,12.98,15200.0,12.0913,12.0913,12.0819,12.0913,15200.0
2014-04-11 11:30:00,12.99,12.99,12.97,12.99,16000.0,12.1006,12.1006,12.0819,12.1006,16000.0
2014-04-11 11:35:00,12.99,13.0,12.93,12.96,118400.0,12.1006,12.1099,12.0447,12.0726,118400.0
2014-04-11 11:40:00,12.95,12.96,12.95,12.95,80000.0,12.0633,12.0726,12.0633,12.0633,80000.0
2014-04-11 11:45:00,12.94,12.95,12.9,12.92,117600.0,12.054,12.0633,12.0167,12.0354,117600.0
2014-04-11 11:50:00,12.91,12.93,12.9,12.91,26400.0,12.026,12.0447,12.0167,12.026,26400.0
2014-04-11 11:55:00,12.89,12.92,12.88,12.92,20000.0,12.0074,12.0354,11.9981,12.0354,20000.0
2014-04-11 12:00:00,12.94,12.96,12.94,12.96,8000.0,12.054,12.0726,12.054,12.0726,8000.0
2014-04-11 12:05:00,12.94,12.96,12.94,12.94,35200.0,12.054,12.0726,12.054,12.054,35200.0
2014-04-11 12:10:00,12.94,12.94,12.89,12.9,14400.0,12.054,12.054,12.0074,12.0167,14400.0
2014-04-11 12:15:00,12.9,12.91,12.88,12.91,14400.0,12.0167,12.026,11.9981,12.026,14400.0
2014-04-11 12:20:00,12.9,12.9,12.88,12.88,19200.0,12.0167,12.0167,11.9981,11.9981,19200.0
2014-04-11 12:25:00,12.88,12.91,12.88,12.9,14400.0,11.9981,12.026,11.9981,12.0167,14400.0
2014-04-11 12:30:00,12.89,12.9,12.89,12.89,2400.0,12.0074,12.0167,12.0074,12.0074,2400.0
2014-04-11 12:35:00,12.89,12.89,12.89,12.89,9600.0,12.0074,12.0074,12.0074,12.0074,9600.0
2014-04-11 12:40:00,12.91,12.92,12.91,12.92,8000.0,12.026,12.0354,12.026,12.0354,8000.0
2014-04-11 12:45:00,12.93,12.93,12.93,12.93,1600.0,12.0447,12.0447,12.0447,12.0447,1600.0
2014-04-11 12:50:00,12.93,12.93,12.9,12.9,8000.0,12.0447,12.0447,12.0167,12.0167,8000.0
2014-04-11 12:55:00,12.9,12.9,12.9,12.9,0.0,12.0167,12.0167,12.0167,12.0167,0.0
2014-04-11 13:00:00,12.9,12.9,12.9,12.9,2400.0,12.0167,12.0167,12.0167,12.0167,2400.0
2014-04-11 13:05:00,12.89,12.89,12.82,12.84,68800.0,12.0074,12.0074,11.9422,11.9608,68800.0
2014-04-11 13:10:00,12.84,12.86,12.84,12.85,79200.0,11.9608,11.9795,11.9608,11.9702,79200.0
2014-04-11 13:15:00,12.81,12.82,12.81,12.81,91200.0,11.9329,11.9422,11.9329,11.9329,91200.0
2014-04-11 13:20:00,12.81,12.81,12.79,12.8,36000.0,11.9329,11.9329,11.9143,11.9236,36000.0
2014-04-11 13:25:00,12.81,12.81,12.77,12.79,32800.0,11.9329,11.9329,11.8956,11.9143,32800.0
2014-04-11 13:30:00,12.79,12.81,12.77,12.81,41600.0,11.9143,11.9329,11.8956,11.9329,41600.0
2014-04-11 13:35:00,12.81,12.81,12.8,12.8,13600.0,11.9329,11.9329,11.9236,11.9236,13600.0
2014-04-11 13:40:00,12.81,12.84,12.81,12.83,61600.0,11.9329,11.9608,11.9329,11.9515,61600.0
2014-04-11 13:45:00,12.84,12.86,12.84,12.84,26400.0,11.9608,11.9795,11.9608,11.9608,26400.0
2014-04-11 13:50:00,12.83,12.83,12.83,12.83,800.0,11.9515,11.9515,11.9515,11.9515,800.0
2014-04-11 13:55:00,12.81,12.81,12.8,12.8,16800.0,11.9329,11.9329,11.9236,11.9236,16800.0
2014-04-11 14:00:00,12.82,12.83,12.79,12.81,25600.0,11.9422,11.9515,11.9143,11.9329,25600.0
2014-04-11 14:05:00,12.81,12.83,12.81,12.82,24000.0,11.9329,11.9515,11.9329,11.9422,24000.0
2014-04-11 14:10:00,12.81,12.81,12.78,12.78,24800.0,11.9329,11.9329,11.9049,11.9049,24800.0
2014-04-11 14:15:00,12.78,12.79,12.76,12.77,13600.0,11.9049,11.9143,11.8863,11.8956,13600.0
2014-04-11 14:20:00,12.76,12.78,12.76,12.78,22400.0,11.8863,11.9049,11.8863,11.9049,22400.0
2014-04-11 14:25:00,12.77,12.8,12.74,12.77,88800.0,11.8956,11.9236,11.8677,11.8956,88800.0
2014-04-11 14:30:00,12.76,12.78,12.76,12.77,81600.0,11.8863,11.9049,11.8863,11.8956,81600.0
2014-04-11 14:35:00,12.78,12.78,12.75,12.75,26400.0,11.9049,11.9049,11.877,11.877,26400.0
2014-04-11 14:40:00,12.75,12.77,12.74,12.75,72000.0,11.877,11.8956,11.8677,11.877,72000.0
2014-04-11 14:45:00,12.73,12.75,12.71,12.72,47200.0,11.8584,11.877,11.8397,11.8491,47200.0
2014-04-11 14:50:00,12.73,12.77,12.72,12.77,28000.0,11.8584,11.8956,11.8491,11.8956,28000.0
2014-04-11 14:55:00,12.78,12.79,12.78,12.78,32000.0,11.9049,11.9143,11.9049,11.9049,32000.0
2014-04-11 15:00:00,12.76,12.76,12.74,12.75,25600.0,11.8863,11.8863,11.8677,11.877,25600.0
2014-04-11 15:05:00,12.74,12.8,12.74,12.8,20800.0,11.8677,11.9236,11.8677,11.9236,20800.0
2014-04-11 15:10:00,12.8,12.81,12.79,12.79,32000.0,11.9236,11.9329,11.9143,11.9143,32000.0
2014-04-11 15:15:00,12.79,12.81,12.79,12.81,12800.0,11.9143,11.9329,11.9143,11.9329,12800.0
2014-04-11 15:20:00,12.82,12.89,12.82,12.89,95200.0,11.9422,12.0074,11.9422,12.0074,95200.0
2014-04-11 15:25:00,12.88,12.88,12.85,12.85,39200.0,11.9981,11.9981,11.9702,11.9702,39200.0
2014-04-11 15:30:00,12.83,12.83,12.81,12.81,38400.0,11.9515,11.9515,11.9329,11.9329,38400.0
2014-04-11 15:35:00,12.81,12.83,12.8,12.82,33600.0,11.9329,11.9515,11.9236,11.9422,33600.0
2014-04-11 15:40:00,12.82,12.86,12.82,12.83,33600.0,11.9422,11.9795,11.9422,11.9515,33600.0
2014-04-11 15:45:00,12.81,12.82,12.79,12.82,45600.0,11.9329,11.9422,11.9143,11.9422,45600.0
2014-04-11 15:50:00,12.81,12.81,12.74,12.76,83200.0,11.9329,11.9329,11.8677,11.8863,83200.0
2014-04-11 15:55:00,12.75,12.8,12.75,12.75,116800.0,11.877,11.9236,11.877,11.877,116800.0
2014-04-14 09:30:00,13.01,13.01,12.93,12.95,61600.0,12.1192,12.1192,12.0447,12.0633,61600.0
2014-04-14 09:35:00,12.93,12.98,12.92,12.96,94400.0,12.0447,12.0913,12.0354,12.0726,94400.0
2014-04-14 09:40:00,12.96,12.97,12.93,12.96,64000.0,12.0726,12.0819,12.0447,12.0726,64000.0
2014-04-14 09:45:00,12.96,12.96,12.9,12.91,40800.0,12.0726,12.0726,12.0167,12.026,40800.0
2014-04-14 09:50:00,12.91,12.94,12.89,12.9,56800.0,12.026,12.054,12.0074,12.0167,56800.0
2014-04-14 09:55:00,12.88,12.9,12.87,12.89,47200.0,11.9981,12.0167,11.9888,12.0074,47200.0
2014-04-14 10:00:00,12.89,12.91,12.87,12.91,22400.0,12.0074,12.026,11.9888,12.026,22400.0
2014-04-14 10:05:00,12.91,12.95,12.9,12.93,22400.0,12.026,12.0633,12.0167,12.0447,22400.0
2014-04-14 10:10:00,12.93,12.94,12.89,12.92,15200.0,12.0447,12.054,12.0074,12.0354,15200.0
2014-04-14 10:15:00,12.91,12.95,12.91,12.95,16800.0,12.026,12.0633,12.026,12.0633,16800.0
2014-04-14 10:20:00,12.93,12.94,12.91,12.93,30400.0,12.0447,12.054,12.026,12.0447,30400.0
2014-04-14 10:25:00,12.91,12.94,12.91,12.93,32800.0,12.026,12.054,12.026,12.0447,32800.0
2014-04-14 10:30:00,12.93,12.97,12.93,12.96,33600.0,12.0447,12.0819,12.0447,12.0726,33600.0
2014-04-14 10:35:00,12.96,12.98,12.95,12.97,27200.0,12.0726,12.0913,12.0633,12.0819,27200.0
2014-04-14 10:40:00,12.98,13.01,12.98,13.0,66400.0,12.0913,12.1192,12.0913,12.1099,66400.0
2014-04-14 10:45:00,13.01,13.01,12.98,12.98,31200.0,12.1192,12.1192,12.0913,12.0913,31200.0
2014-04-14 10:50:00,12.99,13.06,12.99,13.04,71200.0,12.1006,12.1658,12.1006,12.1471,71200.0
2014-04-14 10:55:00,13.06,13.06,13.04,13.06,33600.0,12.1658,12.1658,12.1471,12.1658,33600.0
2014-04-14 11:00:00,13.05,13.06,13.05,13.05,27200.0,12.1565,12.1658,12.1565,12.1565,27200.0
2014-04-14 11:05:00,13.05,13.05,13.02,13.02,29600.0,12.1565,12.1565,12.1285,12.1285,29600.0
2014-04-14 11:10:00,13.02,13.02,12.99,13.0,38400.0,12.1285,12.1285,12.1006,12.1099,38400.0
2014-04-14 11:15:00,13.02,13.03,13.01,13.03,16000.0,12.1285,12.1378,12.1192,12.1378,16000.0
2014-04-14 11:20:00,13.01,13.01,13.0,13.0,20800.0,12.1192,12.1192,12.1099,12.1099,20800.0
2014-04-14 11:25:00,13.0,13.01,13.0,13.0,4800.0,12.1099,12.1192,12.1099,12.1099,4800.0
2014-04-14 11:30:00,13.0,13.06,13.0,13.06,40800.0,12.1099,12.1658,12.1099,12.1658,40800.0
2014-04-14 11:35:00,13.06,13.06,13.05,13.05,12800.0,12.1658,12.1658,12.1565,12.1565,12800.0
2014-04-14 11:40:00,13.06,13.06,13.05,13.05,1600.0,12.1658,12.1658,12.1565,12.1565,1600.0
2014-04-14 11:45:00,13.06,13.06,13.05,13.05,10400.0,12.1658,12.1658,12.1565,12.1565,10400.0
2014-04-14 11:50:00,13.05,13.05,13.05,13.05,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2014-04-14 11:55:00,13.05,13.05,13.01,13.01,84800.0,12.1565,12.1565,12.1192,12.1192,84800.0
2014-04-14 12:00:00,13.01,13.01,13.0,13.0,45600.0,12.1192,12.1192,12.1099,12.1099,45600.0
2014-04-14 12:05:00,13.01,13.02,13.01,13.01,8800.0,12.1192,12.1285,12.1192,12.1192,8800.0
2014-04-14 12:10:00,13.02,13.04,13.02,13.04,3200.0,12.1285,12.1471,12.1285,12.1471,3200.0
2014-04-14 12:15:00,13.03,13.06,13.03,13.06,44800.0,12.1378,12.1658,12.1378,12.1658,44800.0
2014-04-14 12:20:00,13.05,13.06,13.05,13.05,7200.0,12.1565,12.1658,12.1565,12.1565,7200.0
2014-04-14 12:25:00,13.05,13.06,13.05,13.06,2400.0,12.1565,12.1658,12.1565,12.1658,2400.0
2014-04-14 12:30:00,13.07,13.07,13.06,13.06,4800.0,12.1751,12.1751,12.1658,12.1658,4800.0
2014-04-14 12:35:00,13.07,13.11,13.07,13.09,68800.0,12.1751,12.2124,12.1751,12.1937,68800.0
2014-04-14 12:40:00,13.1,13.1,13.1,13.1,14400.0,12.203,12.203,12.203,12.203,14400.0
2014-04-14 12:45:00,13.1,13.11,13.09,13.11,13600.0,12.203,12.2124,12.1937,12.2124,13600.0
2014-04-14 12:50:00,13.1,13.12,13.1,13.12,6400.0,12.203,12.2217,12.203,12.2217,6400.0
2014-04-14 12:55:00,13.13,13.13,13.11,13.11,60800.0,12.231,12.231,12.2124,12.2124,60800.0
2014-04-14 13:00:00,13.11,13.11,13.1,13.1,13600.0,12.2124,12.2124,12.203,12.203,13600.0
2014-04-14 13:05:00,13.1,13.1,13.1,13.1,0.0,12.203,12.203,12.203,12.203,0.0
2014-04-14 13:10:00,13.08,13.08,13.08,13.08,800.0,12.1844,12.1844,12.1844,12.1844,800.0
2014-04-14 13:15:00,13.07,13.07,13.06,13.06,21600.0,12.1751,12.1751,12.1658,12.1658,21600.0
2014-04-14 13:20:00,13.05,13.05,13.03,13.04,16000.0,12.1565,12.1565,12.1378,12.1471,16000.0
2014-04-14 13:25:00,13.04,13.04,13.04,13.04,9600.0,12.1471,12.1471,12.1471,12.1471,9600.0
2014-04-14 13:30:00,13.03,13.05,13.03,13.05,20800.0,12.1378,12.1565,12.1378,12.1565,20800.0
2014-04-14 13:35:00,13.08,13.08,13.06,13.06,11200.0,12.1844,12.1844,12.1658,12.1658,11200.0
2014-04-14 13:40:00,13.08,13.08,13.06,13.06,36000.0,12.1844,12.1844,12.1658,12.1658,36000.0
2014-04-14 13:45:00,13.07,13.07,13.04,13.04,8800.0,12.1751,12.1751,12.1471,12.1471,8800.0
2014-04-14 13:50:00,13.03,13.04,13.03,13.03,13600.0,12.1378,12.1471,12.1378,12.1378,13600.0
2014-04-14 13:55:00,13.02,13.02,13.02,13.02,24800.0,12.1285,12.1285,12.1285,12.1285,24800.0
2014-04-14 14:00:00,13.01,13.01,12.99,13.0,14400.0,12.1192,12.1192,12.1006,12.1099,14400.0
2014-04-14 14:05:00,13.03,13.05,13.03,13.04,17600.0,12.1378,12.1565,12.1378,12.1471,17600.0
2014-04-14 14:10:00,13.05,13.05,13.03,13.04,16800.0,12.1565,12.1565,12.1378,12.1471,16800.0
2014-04-14 14:15:00,13.01,13.01,13.01,13.01,800.0,12.1192,12.1192,12.1192,12.1192,800.0
2014-04-14 14:20:00,13.0,13.0,12.96,12.97,48000.0,12.1099,12.1099,12.0726,12.0819,48000.0
2014-04-14 14:25:00,12.98,12.99,12.98,12.98,2400.0,12.0913,12.1006,12.0913,12.0913,2400.0
2014-04-14 14:30:00,12.94,12.95,12.93,12.95,33600.0,12.054,12.0633,12.0447,12.0633,33600.0
2014-04-14 14:35:00,12.96,12.96,12.95,12.96,4800.0,12.0726,12.0726,12.0633,12.0726,4800.0
2014-04-14 14:40:00,12.94,12.97,12.94,12.97,6400.0,12.054,12.0819,12.054,12.0819,6400.0
2014-04-14 14:45:00,12.95,12.96,12.95,12.96,1600.0,12.0633,12.0726,12.0633,12.0726,1600.0
2014-04-14 14:50:00,12.97,12.98,12.97,12.97,6400.0,12.0819,12.0913,12.0819,12.0819,6400.0
2014-04-14 14:55:00,12.95,12.95,12.95,12.95,800.0,12.0633,12.0633,12.0633,12.0633,800.0
2014-04-14 15:00:00,12.93,12.93,12.91,12.91,23200.0,12.0447,12.0447,12.026,12.026,23200.0
2014-04-14 15:05:00,12.9,12.9,12.88,12.89,49600.0,12.0167,12.0167,11.9981,12.0074,49600.0
2014-04-14 15:10:00,12.89,12.89,12.81,12.81,120800.0,12.0074,12.0074,11.9329,11.9329,120800.0
2014-04-14 15:15:00,12.81,12.85,12.81,12.85,59200.0,11.9329,11.9702,11.9329,11.9702,59200.0
2014-04-14 15:20:00,12.85,12.88,12.84,12.88,32000.0,11.9702,11.9981,11.9608,11.9981,32000.0
2014-04-14 15:25:00,12.89,12.9,12.87,12.9,8000.0,12.0074,12.0167,11.9888,12.0167,8000.0
2014-04-14 15:30:00,12.91,12.95,12.91,12.94,59200.0,12.026,12.0633,12.026,12.054,59200.0
2014-04-14 15:35:00,12.93,13.0,12.93,13.0,24000.0,12.0447,12.1099,12.0447,12.1099,24000.0
2014-04-14 15:40:00,12.98,13.0,12.98,13.0,9600.0,12.0913,12.1099,12.0913,12.1099,9600.0
2014-04-14 15:45:00,13.01,13.05,13.01,13.04,64000.0,12.1192,12.1565,12.1192,12.1471,64000.0
2014-04-14 15:50:00,13.05,13.08,13.04,13.04,81600.0,12.1565,12.1844,12.1471,12.1471,81600.0
2014-04-14 15:55:00,13.05,13.1,13.05,13.09,118400.0,12.1565,12.203,12.1565,12.1937,118400.0
2014-04-15 09:30:00,13.15,13.17,13.11,13.16,52000.0,12.2496,12.2682,12.2124,12.2589,52000.0
2014-04-15 09:35:00,13.15,13.23,13.15,13.23,88800.0,12.2496,12.3241,12.2496,12.3241,88800.0
2014-04-15 09:40:00,13.24,13.26,13.22,13.26,66400.0,12.3335,12.3521,12.3148,12.3521,66400.0
2014-04-15 09:45:00,13.27,13.32,13.27,13.32,36800.0,12.3614,12.408,12.3614,12.408,36800.0
2014-04-15 09:50:00,13.32,13.32,13.31,13.32,49600.0,12.408,12.408,12.3987,12.408,49600.0
2014-04-15 09:55:00,13.32,13.32,13.28,13.3,21600.0,12.408,12.408,12.3707,12.3893,21600.0
2014-04-15 10:00:00,13.32,13.33,13.27,13.29,62400.0,12.408,12.4173,12.3614,12.38,62400.0
2014-04-15 10:05:00,13.25,13.27,13.23,13.23,42400.0,12.3428,12.3614,12.3241,12.3241,42400.0
2014-04-15 10:10:00,13.23,13.23,13.16,13.17,50400.0,12.3241,12.3241,12.2589,12.2682,50400.0
2014-04-15 10:15:00,13.17,13.2,13.13,13.14,64000.0,12.2682,12.2962,12.231,12.2403,64000.0
2014-04-15 10:20:00,13.13,13.15,13.08,13.08,49600.0,12.231,12.2496,12.1844,12.1844,49600.0
2014-04-15 10:25:00,13.08,13.12,13.06,13.08,65600.0,12.1844,12.2217,12.1658,12.1844,65600.0
2014-04-15 10:30:00,13.05,13.08,13.01,13.08,85600.0,12.1565,12.1844,12.1192,12.1844,85600.0
2014-04-15 10:35:00,13.08,13.13,13.08,13.11,204800.0,12.1844,12.231,12.1844,12.2124,204800.0
2014-04-15 10:40:00,13.11,13.14,13.11,13.11,49600.0,12.2124,12.2403,12.2124,12.2124,49600.0
2014-04-15 10:45:00,13.09,13.13,13.09,13.11,47200.0,12.1937,12.231,12.1937,12.2124,47200.0
2014-04-15 10:50:00,13.15,13.15,13.03,13.05,26400.0,12.2496,12.2496,12.1378,12.1565,26400.0
2014-04-15 10:55:00,13.05,13.09,13.02,13.05,43200.0,12.1565,12.1937,12.1285,12.1565,43200.0
2014-04-15 11:00:00,13.04,13.04,12.97,12.98,49600.0,12.1471,12.1471,12.0819,12.0913,49600.0
2014-04-15 11:05:00,13.0,13.06,12.99,13.01,32800.0,12.1099,12.1658,12.1006,12.1192,32800.0
2014-04-15 11:10:00,13.01,13.02,12.99,12.99,107200.0,12.1192,12.1285,12.1006,12.1006,107200.0
2014-04-15 11:15:00,12.97,13.02,12.96,13.01,92000.0,12.0819,12.1285,12.0726,12.1192,92000.0
2014-04-15 11:20:00,13.01,13.08,13.0,13.08,103200.0,12.1192,12.1844,12.1099,12.1844,103200.0
2014-04-15 11:25:00,13.06,13.07,13.02,13.05,31200.0,12.1658,12.1751,12.1285,12.1565,31200.0
2014-04-15 11:30:00,13.05,13.13,13.05,13.12,55200.0,12.1565,12.231,12.1565,12.2217,55200.0
2014-04-15 11:35:00,13.1,13.1,13.07,13.07,9600.0,12.203,12.203,12.1751,12.1751,9600.0
2014-04-15 11:40:00,13.06,13.06,13.01,13.03,42400.0,12.1658,12.1658,12.1192,12.1378,42400.0
2014-04-15 11:45:00,13.02,13.02,12.93,12.95,163200.0,12.1285,12.1285,12.0447,12.0633,163200.0
2014-04-15 11:50:00,12.93,12.96,12.93,12.95,42400.0,12.0447,12.0726,12.0447,12.0633,42400.0
2014-04-15 11:55:00,12.96,12.96,12.92,12.93,96800.0,12.0726,12.0726,12.0354,12.0447,96800.0
2014-04-15 12:00:00,12.92,12.93,12.88,12.91,65600.0,12.0354,12.0447,11.9981,12.026,65600.0
2014-04-15 12:05:00,12.88,12.91,12.87,12.9,29600.0,11.9981,12.026,11.9888,12.0167,29600.0
2014-04-15 12:10:00,12.9,12.94,12.9,12.93,90400.0,12.0167,12.054,12.0167,12.0447,90400.0
2014-04-15 12:15:00,12.92,12.94,12.91,12.91,25600.0,12.0354,12.054,12.026,12.026,25600.0
2014-04-15 12:20:00,12.93,12.93,12.86,12.87,12800.0,12.0447,12.0447,11.9795,11.9888,12800.0
2014-04-15 12:25:00,12.88,12.95,12.87,12.95,77600.0,11.9981,12.0633,11.9888,12.0633,77600.0
2014-04-15 12:30:00,12.93,12.94,12.91,12.91,28800.0,12.0447,12.054,12.026,12.026,28800.0
2014-04-15 12:35:00,12.9,12.93,12.9,12.9,45600.0,12.0167,12.0447,12.0167,12.0167,45600.0
2014-04-15 12:40:00,12.92,12.92,12.91,12.91,9600.0,12.0354,12.0354,12.026,12.026,9600.0
2014-04-15 12:45:00,12.91,12.91,12.88,12.88,23200.0,12.026,12.026,11.9981,11.9981,23200.0
2014-04-15 12:50:00,12.87,12.88,12.85,12.88,56000.0,11.9888,11.9981,11.9702,11.9981,56000.0
2014-04-15 12:55:00,12.89,12.89,12.85,12.85,5600.0,12.0074,12.0074,11.9702,11.9702,5600.0
2014-04-15 13:00:00,12.84,12.89,12.83,12.89,18400.0,11.9608,12.0074,11.9515,12.0074,18400.0
2014-04-15 13:05:00,12.9,12.91,12.88,12.9,35200.0,12.0167,12.026,11.9981,12.0167,35200.0
2014-04-15 13:10:00,12.9,12.91,12.88,12.91,24000.0,12.0167,12.026,11.9981,12.026,24000.0
2014-04-15 13:15:00,12.93,12.95,12.93,12.93,55200.0,12.0447,12.0633,12.0447,12.0447,55200.0
2014-04-15 13:20:00,12.94,12.94,12.92,12.93,20800.0,12.054,12.054,12.0354,12.0447,20800.0
2014-04-15 13:25:00,12.92,12.96,12.91,12.96,13600.0,12.0354,12.0726,12.026,12.0726,13600.0
2014-04-15 13:30:00,12.95,13.0,12.94,13.0,102400.0,12.0633,12.1099,12.054,12.1099,102400.0
2014-04-15 13:35:00,13.02,13.04,13.01,13.01,26400.0,12.1285,12.1471,12.1192,12.1192,26400.0
2014-04-15 13:40:00,13.02,13.04,13.0,13.0,24000.0,12.1285,12.1471,12.1099,12.1099,24000.0
2014-04-15 13:45:00,13.01,13.01,12.98,13.0,20000.0,12.1192,12.1192,12.0913,12.1099,20000.0
2014-04-15 13:50:00,13.0,13.0,12.99,12.99,22400.0,12.1099,12.1099,12.1006,12.1006,22400.0
2014-04-15 13:55:00,13.0,13.1,13.0,13.09,52000.0,12.1099,12.203,12.1099,12.1937,52000.0
2014-04-15 14:00:00,13.09,13.13,13.09,13.12,48000.0,12.1937,12.231,12.1937,12.2217,48000.0
2014-04-15 14:05:00,13.13,13.15,13.11,13.11,20000.0,12.231,12.2496,12.2124,12.2124,20000.0
2014-04-15 14:10:00,13.1,13.13,13.09,13.12,56800.0,12.203,12.231,12.1937,12.2217,56800.0
2014-04-15 14:15:00,13.15,13.15,13.09,13.09,44000.0,12.2496,12.2496,12.1937,12.1937,44000.0
2014-04-15 14:20:00,13.11,13.11,13.09,13.11,56000.0,12.2124,12.2124,12.1937,12.2124,56000.0
2014-04-15 14:25:00,13.11,13.14,13.11,13.14,13600.0,12.2124,12.2403,12.2124,12.2403,13600.0
2014-04-15 14:30:00,13.12,13.19,13.12,13.19,86400.0,12.2217,12.2869,12.2217,12.2869,86400.0
2014-04-15 14:35:00,13.2,13.21,13.16,13.2,72800.0,12.2962,12.3055,12.2589,12.2962,72800.0
2014-04-15 14:40:00,13.21,13.21,13.19,13.2,26400.0,12.3055,12.3055,12.2869,12.2962,26400.0
2014-04-15 14:45:00,13.2,13.23,13.2,13.22,36800.0,12.2962,12.3241,12.2962,12.3148,36800.0
2014-04-15 14:50:00,13.24,13.27,13.24,13.27,33600.0,12.3335,12.3614,12.3335,12.3614,33600.0
2014-04-15 14:55:00,13.23,13.24,13.21,13.21,12000.0,12.3241,12.3335,12.3055,12.3055,12000.0
2014-04-15 15:00:00,13.21,13.23,13.21,13.22,19200.0,12.3055,12.3241,12.3055,12.3148,19200.0
2014-04-15 15:05:00,13.21,13.21,13.18,13.2,40800.0,12.3055,12.3055,12.2776,12.2962,40800.0
2014-04-15 15:10:00,13.22,13.27,13.22,13.27,12000.0,12.3148,12.3614,12.3148,12.3614,12000.0
2014-04-15 15:15:00,13.25,13.3,13.25,13.3,56000.0,12.3428,12.3893,12.3428,12.3893,56000.0
2014-04-15 15:20:00,13.31,13.32,13.27,13.29,24000.0,12.3987,12.408,12.3614,12.38,24000.0
2014-04-15 15:25:00,13.26,13.31,13.26,13.31,19200.0,12.3521,12.3987,12.3521,12.3987,19200.0
2014-04-15 15:30:00,13.31,13.31,13.27,13.27,130400.0,12.3987,12.3987,12.3614,12.3614,130400.0
2014-04-15 15:35:00,13.29,13.29,13.25,13.25,23200.0,12.38,12.38,12.3428,12.3428,23200.0
2014-04-15 15:40:00,13.26,13.27,13.23,13.23,28000.0,12.3521,12.3614,12.3241,12.3241,28000.0
2014-04-15 15:45:00,13.23,13.29,13.23,13.29,40000.0,12.3241,12.38,12.3241,12.38,40000.0
2014-04-15 15:50:00,13.3,13.32,13.3,13.31,85600.0,12.3893,12.408,12.3893,12.3987,85600.0
2014-04-15 15:55:00,13.32,13.32,13.27,13.3,65600.0,12.408,12.408,12.3614,12.3893,65600.0
2014-04-16 09:30:00,13.55,13.63,13.55,13.58,178400.0,12.6222,12.6967,12.6222,12.6502,178400.0
2014-04-16 09:35:00,13.59,13.59,13.54,13.55,172000.0,12.6595,12.6595,12.6129,12.6222,172000.0
2014-04-16 09:40:00,13.54,13.6,13.54,13.6,120800.0,12.6129,12.6688,12.6129,12.6688,120800.0
2014-04-16 09:45:00,13.6,13.6,13.55,13.55,97600.0,12.6688,12.6688,12.6222,12.6222,97600.0
2014-04-16 09:50:00,13.54,13.54,13.5,13.52,36800.0,12.6129,12.6129,12.5756,12.5943,36800.0
2014-04-16 09:55:00,13.52,13.6,13.51,13.57,56000.0,12.5943,12.6688,12.585,12.6409,56000.0
2014-04-16 10:00:00,13.55,13.56,13.53,13.55,20800.0,12.6222,12.6315,12.6036,12.6222,20800.0
2014-04-16 10:05:00,13.53,13.57,13.52,13.53,31200.0,12.6036,12.6409,12.5943,12.6036,31200.0
2014-04-16 10:10:00,13.54,13.56,13.53,13.53,13600.0,12.6129,12.6315,12.6036,12.6036,13600.0
2014-04-16 10:15:00,13.52,13.55,13.52,13.53,10400.0,12.5943,12.6222,12.5943,12.6036,10400.0
2014-04-16 10:20:00,13.57,13.58,13.54,13.55,64800.0,12.6409,12.6502,12.6129,12.6222,64800.0
2014-04-16 10:25:00,13.55,13.57,13.54,13.54,24800.0,12.6222,12.6409,12.6129,12.6129,24800.0
2014-04-16 10:30:00,13.54,13.56,13.53,13.54,8000.0,12.6129,12.6315,12.6036,12.6129,8000.0
2014-04-16 10:35:00,13.53,13.54,13.52,13.52,6400.0,12.6036,12.6129,12.5943,12.5943,6400.0
2014-04-16 10:40:00,13.52,13.52,13.48,13.48,20000.0,12.5943,12.5943,12.557,12.557,20000.0
2014-04-16 10:45:00,13.49,13.53,13.47,13.53,26400.0,12.5663,12.6036,12.5477,12.6036,26400.0
2014-04-16 10:50:00,13.52,13.55,13.5,13.5,8000.0,12.5943,12.6222,12.5756,12.5756,8000.0
2014-04-16 10:55:00,13.5,13.51,13.48,13.48,8800.0,12.5756,12.585,12.557,12.557,8800.0
2014-04-16 11:00:00,13.48,13.49,13.45,13.45,30400.0,12.557,12.5663,12.5291,12.5291,30400.0
2014-04-16 11:05:00,13.46,13.46,13.45,13.45,6400.0,12.5384,12.5384,12.5291,12.5291,6400.0
2014-04-16 11:10:00,13.49,13.51,13.49,13.51,11200.0,12.5663,12.585,12.5663,12.585,11200.0
2014-04-16 11:15:00,13.51,13.55,13.51,13.55,5600.0,12.585,12.6222,12.585,12.6222,5600.0
2014-04-16 11:20:00,13.53,13.56,13.53,13.56,11200.0,12.6036,12.6315,12.6036,12.6315,11200.0
2014-04-16 11:25:00,13.56,13.56,13.55,13.56,15200.0,12.6315,12.6315,12.6222,12.6315,15200.0
2014-04-16 11:30:00,13.57,13.57,13.56,13.56,24800.0,12.6409,12.6409,12.6315,12.6315,24800.0
2014-04-16 11:35:00,13.56,13.56,13.55,13.56,20000.0,12.6315,12.6315,12.6222,12.6315,20000.0
2014-04-16 11:40:00,13.56,13.56,13.55,13.55,12000.0,12.6315,12.6315,12.6222,12.6222,12000.0
2014-04-16 11:45:00,13.55,13.56,13.54,13.55,28000.0,12.6222,12.6315,12.6129,12.6222,28000.0
2014-04-16 11:50:00,13.58,13.6,13.58,13.59,28000.0,12.6502,12.6688,12.6502,12.6595,28000.0
2014-04-16 11:55:00,13.6,13.6,13.57,13.57,3200.0,12.6688,12.6688,12.6409,12.6409,3200.0
2014-04-16 12:00:00,13.59,13.61,13.59,13.6,24000.0,12.6595,12.6781,12.6595,12.6688,24000.0
2014-04-16 12:05:00,13.6,13.63,13.6,13.63,33600.0,12.6688,12.6967,12.6688,12.6967,33600.0
2014-04-16 12:10:00,13.64,13.64,13.63,13.63,9600.0,12.7061,12.7061,12.6967,12.6967,9600.0
2014-04-16 12:15:00,13.63,13.63,13.63,13.63,5600.0,12.6967,12.6967,12.6967,12.6967,5600.0
2014-04-16 12:20:00,13.63,13.63,13.61,13.61,11200.0,12.6967,12.6967,12.6781,12.6781,11200.0
2014-04-16 12:25:00,13.63,13.64,13.62,13.63,32800.0,12.6967,12.7061,12.6874,12.6967,32800.0
2014-04-16 12:30:00,13.63,13.63,13.6,13.6,36800.0,12.6967,12.6967,12.6688,12.6688,36800.0
2014-04-16 12:35:00,13.6,13.61,13.6,13.6,16800.0,12.6688,12.6781,12.6688,12.6688,16800.0
2014-04-16 12:40:00,13.62,13.62,13.61,13.61,4800.0,12.6874,12.6874,12.6781,12.6781,4800.0
2014-04-16 12:45:00,13.59,13.59,13.59,13.59,3200.0,12.6595,12.6595,12.6595,12.6595,3200.0
2014-04-16 12:50:00,13.59,13.59,13.59,13.59,0.0,12.6595,12.6595,12.6595,12.6595,0.0
2014-04-16 12:55:00,13.61,13.61,13.57,13.57,10400.0,12.6781,12.6781,12.6409,12.6409,10400.0
2014-04-16 13:00:00,13.58,13.58,13.56,13.56,63200.0,12.6502,12.6502,12.6315,12.6315,63200.0
2014-04-16 13:05:00,13.54,13.56,13.53,13.56,27200.0,12.6129,12.6315,12.6036,12.6315,27200.0
2014-04-16 13:10:00,13.57,13.57,13.56,13.57,12000.0,12.6409,12.6409,12.6315,12.6409,12000.0
2014-04-16 13:15:00,13.6,13.62,13.6,13.6,21600.0,12.6688,12.6874,12.6688,12.6688,21600.0
2014-04-16 13:20:00,13.6,13.61,13.6,13.61,44800.0,12.6688,12.6781,12.6688,12.6781,44800.0
2014-04-16 13:25:00,13.63,13.63,13.61,13.61,19200.0,12.6967,12.6967,12.6781,12.6781,19200.0
2014-04-16 13:30:00,13.6,13.6,13.55,13.55,8000.0,12.6688,12.6688,12.6222,12.6222,8000.0
2014-04-16 13:35:00,13.56,13.57,13.55,13.57,9600.0,12.6315,12.6409,12.6222,12.6409,9600.0
2014-04-16 13:40:00,13.57,13.58,13.56,13.56,20000.0,12.6409,12.6502,12.6315,12.6315,20000.0
2014-04-16 13:45:00,13.58,13.61,13.58,13.61,12000.0,12.6502,12.6781,12.6502,12.6781,12000.0
2014-04-16 13:50:00,13.6,13.61,13.6,13.6,21600.0,12.6688,12.6781,12.6688,12.6688,21600.0
2014-04-16 13:55:00,13.58,13.61,13.58,13.61,19200.0,12.6502,12.6781,12.6502,12.6781,19200.0
2014-04-16 14:00:00,13.6,13.61,13.6,13.61,29600.0,12.6688,12.6781,12.6688,12.6781,29600.0
2014-04-16 14:05:00,13.6,13.62,13.6,13.62,2400.0,12.6688,12.6874,12.6688,12.6874,2400.0
2014-04-16 14:10:00,13.61,13.63,13.61,13.62,55200.0,12.6781,12.6967,12.6781,12.6874,55200.0
2014-04-16 14:15:00,13.6,13.6,13.55,13.58,36800.0,12.6688,12.6688,12.6222,12.6502,36800.0
2014-04-16 14:20:00,13.59,13.59,13.57,13.59,2400.0,12.6595,12.6595,12.6409,12.6595,2400.0
2014-04-16 14:25:00,13.6,13.6,13.59,13.6,11200.0,12.6688,12.6688,12.6595,12.6688,11200.0
2014-04-16 14:30:00,13.6,13.63,13.59,13.63,34400.0,12.6688,12.6967,12.6595,12.6967,34400.0
2014-04-16 14:35:00,13.62,13.62,13.61,13.61,7200.0,12.6874,12.6874,12.6781,12.6781,7200.0
2014-04-16 14:40:00,13.62,13.63,13.62,13.63,12000.0,12.6874,12.6967,12.6874,12.6967,12000.0
2014-04-16 14:45:00,13.64,13.64,13.64,13.64,51200.0,12.7061,12.7061,12.7061,12.7061,51200.0
2014-04-16 14:50:00,13.65,13.68,13.65,13.67,25600.0,12.7154,12.7433,12.7154,12.734,25600.0
2014-04-16 14:55:00,13.67,13.67,13.66,13.66,27200.0,12.734,12.734,12.7247,12.7247,27200.0
2014-04-16 15:00:00,13.66,13.66,13.64,13.64,16000.0,12.7247,12.7247,12.7061,12.7061,16000.0
2014-04-16 15:05:00,13.65,13.65,13.63,13.65,6400.0,12.7154,12.7154,12.6967,12.7154,6400.0
2014-04-16 15:10:00,13.65,13.66,13.64,13.65,23200.0,12.7154,12.7247,12.7061,12.7154,23200.0
2014-04-16 15:15:00,13.66,13.66,13.66,13.66,800.0,12.7247,12.7247,12.7247,12.7247,800.0
2014-04-16 15:20:00,13.65,13.65,13.64,13.64,13600.0,12.7154,12.7154,12.7061,12.7061,13600.0
2014-04-16 15:25:00,13.65,13.66,13.65,13.65,24000.0,12.7154,12.7247,12.7154,12.7154,24000.0
2014-04-16 15:30:00,13.65,13.66,13.63,13.63,16000.0,12.7154,12.7247,12.6967,12.6967,16000.0
2014-04-16 15:35:00,13.63,13.66,13.63,13.66,45600.0,12.6967,12.7247,12.6967,12.7247,45600.0
2014-04-16 15:40:00,13.66,13.67,13.65,13.67,123200.0,12.7247,12.734,12.7154,12.734,123200.0
2014-04-16 15:45:00,13.67,13.67,13.66,13.67,32800.0,12.734,12.734,12.7247,12.734,32800.0
2014-04-16 15:50:00,13.67,13.69,13.67,13.68,72800.0,12.734,12.7526,12.734,12.7433,72800.0
2014-04-16 15:55:00,13.69,13.71,13.68,13.71,53600.0,12.7526,12.7713,12.7433,12.7713,53600.0
2014-04-17 09:30:00,13.65,13.67,13.61,13.65,138400.0,12.7154,12.734,12.6781,12.7154,138400.0
2014-04-17 09:35:00,13.65,13.66,13.63,13.66,18400.0,12.7154,12.7247,12.6967,12.7247,18400.0
2014-04-17 09:40:00,13.65,13.68,13.65,13.67,8800.0,12.7154,12.7433,12.7154,12.734,8800.0
2014-04-17 09:45:00,13.65,13.65,13.62,13.62,50400.0,12.7154,12.7154,12.6874,12.6874,50400.0
2014-04-17 09:50:00,13.62,13.63,13.58,13.58,15200.0,12.6874,12.6967,12.6502,12.6502,15200.0
2014-04-17 09:55:00,13.57,13.62,13.57,13.61,57600.0,12.6409,12.6874,12.6409,12.6781,57600.0
2014-04-17 10:00:00,13.62,13.63,13.61,13.63,20000.0,12.6874,12.6967,12.6781,12.6967,20000.0
2014-04-17 10:05:00,13.64,13.64,13.62,13.64,11200.0,12.7061,12.7061,12.6874,12.7061,11200.0
2014-04-17 10:10:00,13.65,13.69,13.65,13.68,28000.0,12.7154,12.7526,12.7154,12.7433,28000.0
2014-04-17 10:15:00,13.65,13.65,13.61,13.61,8800.0,12.7154,12.7154,12.6781,12.6781,8800.0
2014-04-17 10:20:00,13.63,13.65,13.63,13.65,19200.0,12.6967,12.7154,12.6967,12.7154,19200.0
2014-04-17 10:25:00,13.65,13.68,13.63,13.68,15200.0,12.7154,12.7433,12.6967,12.7433,15200.0
2014-04-17 10:30:00,13.68,13.7,13.67,13.67,17600.0,12.7433,12.762,12.734,12.734,17600.0
2014-04-17 10:35:00,13.65,13.72,13.65,13.72,12000.0,12.7154,12.7806,12.7154,12.7806,12000.0
2014-04-17 10:40:00,13.72,13.73,13.71,13.71,61600.0,12.7806,12.7899,12.7713,12.7713,61600.0
2014-04-17 10:45:00,13.69,13.71,13.66,13.66,3200.0,12.7526,12.7713,12.7247,12.7247,3200.0
2014-04-17 10:50:00,13.7,13.7,13.7,13.7,2400.0,12.762,12.762,12.762,12.762,2400.0
2014-04-17 10:55:00,13.71,13.73,13.71,13.72,14400.0,12.7713,12.7899,12.7713,12.7806,14400.0
2014-04-17 11:00:00,13.73,13.74,13.71,13.71,15200.0,12.7899,12.7992,12.7713,12.7713,15200.0
2014-04-17 11:05:00,13.72,13.72,13.72,13.72,1600.0,12.7806,12.7806,12.7806,12.7806,1600.0
2014-04-17 11:10:00,13.72,13.72,13.71,13.71,4800.0,12.7806,12.7806,12.7713,12.7713,4800.0
2014-04-17 11:15:00,13.69,13.69,13.68,13.68,3200.0,12.7526,12.7526,12.7433,12.7433,3200.0
2014-04-17 11:20:00,13.7,13.7,13.7,13.7,800.0,12.762,12.762,12.762,12.762,800.0
2014-04-17 11:25:00,13.7,13.7,13.68,13.7,5600.0,12.762,12.762,12.7433,12.762,5600.0
2014-04-17 11:30:00,13.7,13.7,13.69,13.69,4000.0,12.762,12.762,12.7526,12.7526,4000.0
2014-04-17 11:35:00,13.69,13.69,13.69,13.69,0.0,12.7526,12.7526,12.7526,12.7526,0.0
2014-04-17 11:40:00,13.66,13.67,13.65,13.65,4800.0,12.7247,12.734,12.7154,12.7154,4800.0
2014-04-17 11:45:00,13.66,13.66,13.65,13.65,1600.0,12.7247,12.7247,12.7154,12.7154,1600.0
2014-04-17 11:50:00,13.65,13.65,13.64,13.64,4800.0,12.7154,12.7154,12.7061,12.7061,4800.0
2014-04-17 11:55:00,13.66,13.66,13.65,13.65,2400.0,12.7247,12.7247,12.7154,12.7154,2400.0
2014-04-17 12:00:00,13.66,13.69,13.66,13.69,5600.0,12.7247,12.7526,12.7247,12.7526,5600.0
2014-04-17 12:05:00,13.68,13.68,13.68,13.68,800.0,12.7433,12.7433,12.7433,12.7433,800.0
2014-04-17 12:10:00,13.68,13.68,13.68,13.68,10400.0,12.7433,12.7433,12.7433,12.7433,10400.0
2014-04-17 12:15:00,13.68,13.68,13.65,13.65,2400.0,12.7433,12.7433,12.7154,12.7154,2400.0
2014-04-17 12:20:00,13.63,13.63,13.63,13.63,800.0,12.6967,12.6967,12.6967,12.6967,800.0
2014-04-17 12:25:00,13.67,13.67,13.67,13.67,12800.0,12.734,12.734,12.734,12.734,12800.0
2014-04-17 12:30:00,13.67,13.67,13.66,13.67,4800.0,12.734,12.734,12.7247,12.734,4800.0
2014-04-17 12:35:00,13.67,13.67,13.67,13.67,0.0,12.734,12.734,12.734,12.734,0.0
2014-04-17 12:40:00,13.69,13.71,13.69,13.69,10400.0,12.7526,12.7713,12.7526,12.7526,10400.0
2014-04-17 12:45:00,13.69,13.69,13.69,13.69,800.0,12.7526,12.7526,12.7526,12.7526,800.0
2014-04-17 12:50:00,13.69,13.7,13.69,13.7,1600.0,12.7526,12.762,12.7526,12.762,1600.0
2014-04-17 12:55:00,13.69,13.69,13.69,13.69,2400.0,12.7526,12.7526,12.7526,12.7526,2400.0
2014-04-17 13:00:00,13.71,13.72,13.71,13.72,7200.0,12.7713,12.7806,12.7713,12.7806,7200.0
2014-04-17 13:05:00,13.71,13.71,13.71,13.71,1600.0,12.7713,12.7713,12.7713,12.7713,1600.0
2014-04-17 13:10:00,13.74,13.77,13.74,13.76,31200.0,12.7992,12.8272,12.7992,12.8178,31200.0
2014-04-17 13:15:00,13.75,13.75,13.74,13.74,4000.0,12.8085,12.8085,12.7992,12.7992,4000.0
2014-04-17 13:20:00,13.73,13.73,13.73,13.73,1600.0,12.7899,12.7899,12.7899,12.7899,1600.0
2014-04-17 13:25:00,13.73,13.73,13.73,13.73,0.0,12.7899,12.7899,12.7899,12.7899,0.0
2014-04-17 13:30:00,13.73,13.73,13.73,13.73,0.0,12.7899,12.7899,12.7899,12.7899,0.0
2014-04-17 13:35:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-04-17 13:40:00,13.76,13.77,13.76,13.77,5600.0,12.8178,12.8272,12.8178,12.8272,5600.0
2014-04-17 13:45:00,13.78,13.78,13.78,13.78,800.0,12.8365,12.8365,12.8365,12.8365,800.0
2014-04-17 13:50:00,13.77,13.77,13.77,13.77,2400.0,12.8272,12.8272,12.8272,12.8272,2400.0
2014-04-17 13:55:00,13.78,13.78,13.76,13.77,17600.0,12.8365,12.8365,12.8178,12.8272,17600.0
2014-04-17 14:00:00,13.76,13.76,13.74,13.75,50400.0,12.8178,12.8178,12.7992,12.8085,50400.0
2014-04-17 14:05:00,13.75,13.76,13.75,13.76,1600.0,12.8085,12.8178,12.8085,12.8178,1600.0
2014-04-17 14:10:00,13.75,13.75,13.75,13.75,1600.0,12.8085,12.8085,12.8085,12.8085,1600.0
2014-04-17 14:15:00,13.74,13.74,13.74,13.74,3200.0,12.7992,12.7992,12.7992,12.7992,3200.0
2014-04-17 14:20:00,13.74,13.76,13.74,13.76,7200.0,12.7992,12.8178,12.7992,12.8178,7200.0
2014-04-17 14:25:00,13.76,13.77,13.76,13.77,8000.0,12.8178,12.8272,12.8178,12.8272,8000.0
2014-04-17 14:30:00,13.74,13.74,13.73,13.73,23200.0,12.7992,12.7992,12.7899,12.7899,23200.0
2014-04-17 14:35:00,13.73,13.73,13.73,13.73,0.0,12.7899,12.7899,12.7899,12.7899,0.0
2014-04-17 14:40:00,13.74,13.74,13.74,13.74,800.0,12.7992,12.7992,12.7992,12.7992,800.0
2014-04-17 14:45:00,13.73,13.74,13.72,13.72,14400.0,12.7899,12.7992,12.7806,12.7806,14400.0
2014-04-17 14:50:00,13.72,13.72,13.72,13.72,0.0,12.7806,12.7806,12.7806,12.7806,0.0
2014-04-17 14:55:00,13.72,13.72,13.72,13.72,0.0,12.7806,12.7806,12.7806,12.7806,0.0
2014-04-17 15:00:00,13.71,13.72,13.71,13.72,4800.0,12.7713,12.7806,12.7713,12.7806,4800.0
2014-04-17 15:05:00,13.74,13.74,13.74,13.74,26400.0,12.7992,12.7992,12.7992,12.7992,26400.0
2014-04-17 15:10:00,13.74,13.75,13.74,13.75,1600.0,12.7992,12.8085,12.7992,12.8085,1600.0
2014-04-17 15:15:00,13.75,13.78,13.75,13.75,8000.0,12.8085,12.8365,12.8085,12.8085,8000.0
2014-04-17 15:20:00,13.76,13.76,13.76,13.76,2400.0,12.8178,12.8178,12.8178,12.8178,2400.0
2014-04-17 15:25:00,13.75,13.76,13.75,13.75,5600.0,12.8085,12.8178,12.8085,12.8085,5600.0
2014-04-17 15:30:00,13.73,13.74,13.73,13.74,8000.0,12.7899,12.7992,12.7899,12.7992,8000.0
2014-04-17 15:35:00,13.72,13.72,13.71,13.71,3200.0,12.7806,12.7806,12.7713,12.7713,3200.0
2014-04-17 15:40:00,13.71,13.71,13.7,13.71,16000.0,12.7713,12.7713,12.762,12.7713,16000.0
2014-04-17 15:45:00,13.7,13.72,13.7,13.72,8800.0,12.762,12.7806,12.762,12.7806,8800.0
2014-04-17 15:50:00,13.72,13.72,13.71,13.71,40000.0,12.7806,12.7806,12.7713,12.7713,40000.0
2014-04-17 15:55:00,13.71,13.71,13.68,13.68,68800.0,12.7713,12.7713,12.7433,12.7433,68800.0
2014-04-21 09:30:00,13.69,13.7,13.67,13.7,13600.0,12.7526,12.762,12.734,12.762,13600.0
2014-04-21 09:35:00,13.71,13.74,13.7,13.71,59200.0,12.7713,12.7992,12.762,12.7713,59200.0
2014-04-21 09:40:00,13.71,13.76,13.71,13.74,91200.0,12.7713,12.8178,12.7713,12.7992,91200.0
2014-04-21 09:45:00,13.75,13.76,13.74,13.76,12000.0,12.8085,12.8178,12.7992,12.8178,12000.0
2014-04-21 09:50:00,13.75,13.78,13.75,13.76,30400.0,12.8085,12.8365,12.8085,12.8178,30400.0
2014-04-21 09:55:00,13.76,13.76,13.76,13.76,1600.0,12.8178,12.8178,12.8178,12.8178,1600.0
2014-04-21 10:00:00,13.78,13.78,13.77,13.78,15200.0,12.8365,12.8365,12.8272,12.8365,15200.0
2014-04-21 10:05:00,13.8,13.8,13.78,13.79,27200.0,12.8551,12.8551,12.8365,12.8458,27200.0
2014-04-21 10:10:00,13.78,13.79,13.76,13.76,20000.0,12.8365,12.8458,12.8178,12.8178,20000.0
2014-04-21 10:15:00,13.76,13.78,13.75,13.78,78400.0,12.8178,12.8365,12.8085,12.8365,78400.0
2014-04-21 10:20:00,13.74,13.75,13.74,13.75,53600.0,12.7992,12.8085,12.7992,12.8085,53600.0
2014-04-21 10:25:00,13.75,13.75,13.72,13.73,8800.0,12.8085,12.8085,12.7806,12.7899,8800.0
2014-04-21 10:30:00,13.73,13.73,13.71,13.72,33600.0,12.7899,12.7899,12.7713,12.7806,33600.0
2014-04-21 10:35:00,13.7,13.7,13.68,13.68,35200.0,12.762,12.762,12.7433,12.7433,35200.0
2014-04-21 10:40:00,13.68,13.7,13.68,13.68,29600.0,12.7433,12.762,12.7433,12.7433,29600.0
2014-04-21 10:45:00,13.68,13.71,13.68,13.7,22400.0,12.7433,12.7713,12.7433,12.762,22400.0
2014-04-21 10:50:00,13.71,13.71,13.68,13.68,21600.0,12.7713,12.7713,12.7433,12.7433,21600.0
2014-04-21 10:55:00,13.7,13.7,13.68,13.69,10400.0,12.762,12.762,12.7433,12.7526,10400.0
2014-04-21 11:00:00,13.7,13.7,13.69,13.69,4000.0,12.762,12.762,12.7526,12.7526,4000.0
2014-04-21 11:05:00,13.7,13.71,13.69,13.7,52000.0,12.762,12.7713,12.7526,12.762,52000.0
2014-04-21 11:10:00,13.71,13.74,13.71,13.74,25600.0,12.7713,12.7992,12.7713,12.7992,25600.0
2014-04-21 11:15:00,13.74,13.74,13.74,13.74,18400.0,12.7992,12.7992,12.7992,12.7992,18400.0
2014-04-21 11:20:00,13.74,13.75,13.74,13.75,8000.0,12.7992,12.8085,12.7992,12.8085,8000.0
2014-04-21 11:25:00,13.75,13.75,13.75,13.75,0.0,12.8085,12.8085,12.8085,12.8085,0.0
2014-04-21 11:30:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-04-21 11:35:00,13.74,13.74,13.74,13.74,1600.0,12.7992,12.7992,12.7992,12.7992,1600.0
2014-04-21 11:40:00,13.73,13.73,13.73,13.73,6400.0,12.7899,12.7899,12.7899,12.7899,6400.0
2014-04-21 11:45:00,13.73,13.73,13.71,13.72,7200.0,12.7899,12.7899,12.7713,12.7806,7200.0
2014-04-21 11:50:00,13.74,13.74,13.74,13.74,1600.0,12.7992,12.7992,12.7992,12.7992,1600.0
2014-04-21 11:55:00,13.74,13.74,13.74,13.74,0.0,12.7992,12.7992,12.7992,12.7992,0.0
2014-04-21 12:00:00,13.73,13.75,13.73,13.75,2400.0,12.7899,12.8085,12.7899,12.8085,2400.0
2014-04-21 12:05:00,13.75,13.75,13.75,13.75,1600.0,12.8085,12.8085,12.8085,12.8085,1600.0
2014-04-21 12:10:00,13.75,13.75,13.75,13.75,0.0,12.8085,12.8085,12.8085,12.8085,0.0
2014-04-21 12:15:00,13.74,13.74,13.74,13.74,2400.0,12.7992,12.7992,12.7992,12.7992,2400.0
2014-04-21 12:20:00,13.74,13.74,13.71,13.71,28000.0,12.7992,12.7992,12.7713,12.7713,28000.0
2014-04-21 12:25:00,13.73,13.73,13.72,13.73,3200.0,12.7899,12.7899,12.7806,12.7899,3200.0
2014-04-21 12:30:00,13.73,13.73,13.73,13.73,3200.0,12.7899,12.7899,12.7899,12.7899,3200.0
2014-04-21 12:35:00,13.73,13.73,13.72,13.73,17600.0,12.7899,12.7899,12.7806,12.7899,17600.0
2014-04-21 12:40:00,13.74,13.74,13.74,13.74,800.0,12.7992,12.7992,12.7992,12.7992,800.0
2014-04-21 12:45:00,13.75,13.75,13.75,13.75,2400.0,12.8085,12.8085,12.8085,12.8085,2400.0
2014-04-21 12:50:00,13.74,13.74,13.74,13.74,4000.0,12.7992,12.7992,12.7992,12.7992,4000.0
2014-04-21 12:55:00,13.75,13.75,13.74,13.74,26400.0,12.8085,12.8085,12.7992,12.7992,26400.0
2014-04-21 13:00:00,13.74,13.74,13.73,13.73,16000.0,12.7992,12.7992,12.7899,12.7899,16000.0
2014-04-21 13:05:00,13.73,13.73,13.73,13.73,4000.0,12.7899,12.7899,12.7899,12.7899,4000.0
2014-04-21 13:10:00,13.73,13.73,13.73,13.73,0.0,12.7899,12.7899,12.7899,12.7899,0.0
2014-04-21 13:15:00,13.75,13.75,13.74,13.74,8000.0,12.8085,12.8085,12.7992,12.7992,8000.0
2014-04-21 13:20:00,13.73,13.74,13.73,13.74,4800.0,12.7899,12.7992,12.7899,12.7992,4800.0
2014-04-21 13:25:00,13.75,13.75,13.75,13.75,2400.0,12.8085,12.8085,12.8085,12.8085,2400.0
2014-04-21 13:30:00,13.75,13.75,13.74,13.74,33600.0,12.8085,12.8085,12.7992,12.7992,33600.0
2014-04-21 13:35:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-04-21 13:40:00,13.75,13.75,13.75,13.75,1600.0,12.8085,12.8085,12.8085,12.8085,1600.0
2014-04-21 13:45:00,13.76,13.76,13.76,13.76,11200.0,12.8178,12.8178,12.8178,12.8178,11200.0
2014-04-21 13:50:00,13.76,13.76,13.76,13.76,0.0,12.8178,12.8178,12.8178,12.8178,0.0
2014-04-21 13:55:00,13.76,13.76,13.76,13.76,4800.0,12.8178,12.8178,12.8178,12.8178,4800.0
2014-04-21 14:00:00,13.77,13.77,13.76,13.76,4000.0,12.8272,12.8272,12.8178,12.8178,4000.0
2014-04-21 14:05:00,13.76,13.78,13.76,13.77,11200.0,12.8178,12.8365,12.8178,12.8272,11200.0
2014-04-21 14:10:00,13.76,13.76,13.76,13.76,43200.0,12.8178,12.8178,12.8178,12.8178,43200.0
2014-04-21 14:15:00,13.76,13.77,13.76,13.77,6400.0,12.8178,12.8272,12.8178,12.8272,6400.0
2014-04-21 14:20:00,13.77,13.78,13.77,13.77,20000.0,12.8272,12.8365,12.8272,12.8272,20000.0
2014-04-21 14:25:00,13.77,13.78,13.77,13.78,4000.0,12.8272,12.8365,12.8272,12.8365,4000.0
2014-04-21 14:30:00,13.78,13.78,13.78,13.78,800.0,12.8365,12.8365,12.8365,12.8365,800.0
2014-04-21 14:35:00,13.77,13.78,13.77,13.78,13600.0,12.8272,12.8365,12.8272,12.8365,13600.0
2014-04-21 14:40:00,13.78,13.78,13.78,13.78,4000.0,12.8365,12.8365,12.8365,12.8365,4000.0
2014-04-21 14:45:00,13.78,13.78,13.78,13.78,0.0,12.8365,12.8365,12.8365,12.8365,0.0
2014-04-21 14:50:00,13.78,13.78,13.77,13.77,5600.0,12.8365,12.8365,12.8272,12.8272,5600.0
2014-04-21 14:55:00,13.77,13.78,13.77,13.78,19200.0,12.8272,12.8365,12.8272,12.8365,19200.0
2014-04-21 15:00:00,13.78,13.78,13.78,13.78,1600.0,12.8365,12.8365,12.8365,12.8365,1600.0
2014-04-21 15:05:00,13.77,13.77,13.75,13.75,29600.0,12.8272,12.8272,12.8085,12.8085,29600.0
2014-04-21 15:10:00,13.75,13.76,13.74,13.74,8800.0,12.8085,12.8178,12.7992,12.7992,8800.0
2014-04-21 15:15:00,13.74,13.75,13.73,13.74,44000.0,12.7992,12.8085,12.7899,12.7992,44000.0
2014-04-21 15:20:00,13.73,13.74,13.73,13.74,9600.0,12.7899,12.7992,12.7899,12.7992,9600.0
2014-04-21 15:25:00,13.74,13.74,13.73,13.74,16800.0,12.7992,12.7992,12.7899,12.7992,16800.0
2014-04-21 15:30:00,13.73,13.74,13.72,13.74,13600.0,12.7899,12.7992,12.7806,12.7992,13600.0
2014-04-21 15:35:00,13.74,13.74,13.74,13.74,2400.0,12.7992,12.7992,12.7992,12.7992,2400.0
2014-04-21 15:40:00,13.75,13.76,13.75,13.75,32800.0,12.8085,12.8178,12.8085,12.8085,32800.0
2014-04-21 15:45:00,13.75,13.75,13.73,13.74,12000.0,12.8085,12.8085,12.7899,12.7992,12000.0
2014-04-21 15:50:00,13.74,13.76,13.74,13.76,20800.0,12.7992,12.8178,12.7992,12.8178,20800.0
2014-04-21 15:55:00,13.77,13.77,13.75,13.76,38400.0,12.8272,12.8272,12.8085,12.8178,38400.0
2014-04-22 09:30:00,13.82,13.84,13.8,13.84,68800.0,12.8737,12.8924,12.8551,12.8924,68800.0
2014-04-22 09:35:00,13.84,13.84,13.82,13.84,16800.0,12.8924,12.8924,12.8737,12.8924,16800.0
2014-04-22 09:40:00,13.84,13.84,13.81,13.81,13600.0,12.8924,12.8924,12.8644,12.8644,13600.0
2014-04-22 09:45:00,13.83,13.85,13.83,13.85,17600.0,12.8831,12.9017,12.8831,12.9017,17600.0
2014-04-22 09:50:00,13.85,13.88,13.84,13.87,27200.0,12.9017,12.9296,12.8924,12.9203,27200.0
2014-04-22 09:55:00,13.87,13.9,13.87,13.9,33600.0,12.9203,12.9483,12.9203,12.9483,33600.0
2014-04-22 10:00:00,13.9,13.92,13.88,13.92,36000.0,12.9483,12.9669,12.9296,12.9669,36000.0
2014-04-22 10:05:00,13.92,13.92,13.9,13.92,5600.0,12.9669,12.9669,12.9483,12.9669,5600.0
2014-04-22 10:10:00,13.92,13.95,13.91,13.94,33600.0,12.9669,12.9948,12.9576,12.9855,33600.0
2014-04-22 10:15:00,13.95,13.95,13.94,13.94,27200.0,12.9948,12.9948,12.9855,12.9855,27200.0
2014-04-22 10:20:00,13.95,13.96,13.92,13.93,63200.0,12.9948,13.0042,12.9669,12.9762,63200.0
2014-04-22 10:25:00,13.93,13.94,13.93,13.94,9600.0,12.9762,12.9855,12.9762,12.9855,9600.0
2014-04-22 10:30:00,13.94,13.96,13.94,13.95,4800.0,12.9855,13.0042,12.9855,12.9948,4800.0
2014-04-22 10:35:00,13.94,13.94,13.93,13.94,12000.0,12.9855,12.9855,12.9762,12.9855,12000.0
2014-04-22 10:40:00,13.94,13.94,13.93,13.93,6400.0,12.9855,12.9855,12.9762,12.9762,6400.0
2014-04-22 10:45:00,13.93,13.94,13.93,13.94,2400.0,12.9762,12.9855,12.9762,12.9855,2400.0
2014-04-22 10:50:00,13.95,13.97,13.95,13.96,161600.0,12.9948,13.0135,12.9948,13.0042,161600.0
2014-04-22 10:55:00,13.95,13.96,13.95,13.96,11200.0,12.9948,13.0042,12.9948,13.0042,11200.0
2014-04-22 11:00:00,13.98,13.99,13.98,13.98,13600.0,13.0228,13.0321,13.0228,13.0228,13600.0
2014-04-22 11:05:00,13.98,13.99,13.97,13.98,60000.0,13.0228,13.0321,13.0135,13.0228,60000.0
2014-04-22 11:10:00,13.98,13.98,13.97,13.97,4000.0,13.0228,13.0228,13.0135,13.0135,4000.0
2014-04-22 11:15:00,13.98,13.98,13.98,13.98,800.0,13.0228,13.0228,13.0228,13.0228,800.0
2014-04-22 11:20:00,13.99,14.01,13.98,13.98,23200.0,13.0321,13.0507,13.0228,13.0228,23200.0
2014-04-22 11:25:00,13.97,13.99,13.97,13.99,4000.0,13.0135,13.0321,13.0135,13.0321,4000.0
2014-04-22 11:30:00,14.0,14.0,14.0,14.0,56000.0,13.0414,13.0414,13.0414,13.0414,56000.0
2014-04-22 11:35:00,14.01,14.02,14.01,14.02,6400.0,13.0507,13.06,13.0507,13.06,6400.0
2014-04-22 11:40:00,14.02,14.02,13.99,13.99,14400.0,13.06,13.06,13.0321,13.0321,14400.0
2014-04-22 11:45:00,14.0,14.0,13.99,14.0,10400.0,13.0414,13.0414,13.0321,13.0414,10400.0
2014-04-22 11:50:00,14.0,14.0,14.0,14.0,3200.0,13.0414,13.0414,13.0414,13.0414,3200.0
2014-04-22 11:55:00,14.0,14.01,14.0,14.01,3200.0,13.0414,13.0507,13.0414,13.0507,3200.0
2014-04-22 12:00:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-04-22 12:05:00,14.0,14.01,14.0,14.01,6400.0,13.0414,13.0507,13.0414,13.0507,6400.0
2014-04-22 12:10:00,14.01,14.03,14.01,14.03,8800.0,13.0507,13.0694,13.0507,13.0694,8800.0
2014-04-22 12:15:00,14.02,14.03,14.02,14.03,6400.0,13.06,13.0694,13.06,13.0694,6400.0
2014-04-22 12:20:00,14.05,14.05,14.05,14.05,800.0,13.088,13.088,13.088,13.088,800.0
2014-04-22 12:25:00,14.04,14.04,14.03,14.04,10400.0,13.0787,13.0787,13.0694,13.0787,10400.0
2014-04-22 12:30:00,14.04,14.04,14.04,14.04,800.0,13.0787,13.0787,13.0787,13.0787,800.0
2014-04-22 12:35:00,14.04,14.04,14.04,14.04,2400.0,13.0787,13.0787,13.0787,13.0787,2400.0
2014-04-22 12:40:00,14.04,14.04,14.04,14.04,3200.0,13.0787,13.0787,13.0787,13.0787,3200.0
2014-04-22 12:45:00,14.04,14.04,14.04,14.04,12000.0,13.0787,13.0787,13.0787,13.0787,12000.0
2014-04-22 12:50:00,14.04,14.04,14.03,14.04,6400.0,13.0787,13.0787,13.0694,13.0787,6400.0
2014-04-22 12:55:00,14.03,14.04,14.03,14.04,10400.0,13.0694,13.0787,13.0694,13.0787,10400.0
2014-04-22 13:00:00,14.05,14.05,14.05,14.05,2400.0,13.088,13.088,13.088,13.088,2400.0
2014-04-22 13:05:00,14.05,14.05,14.05,14.05,0.0,13.088,13.088,13.088,13.088,0.0
2014-04-22 13:10:00,14.04,14.04,14.04,14.04,9600.0,13.0787,13.0787,13.0787,13.0787,9600.0
2014-04-22 13:15:00,14.04,14.04,14.04,14.04,800.0,13.0787,13.0787,13.0787,13.0787,800.0
2014-04-22 13:20:00,14.05,14.06,14.04,14.04,7200.0,13.088,13.0973,13.0787,13.0787,7200.0
2014-04-22 13:25:00,14.04,14.05,14.04,14.04,11200.0,13.0787,13.088,13.0787,13.0787,11200.0
2014-04-22 13:30:00,14.04,14.04,14.03,14.03,6400.0,13.0787,13.0787,13.0694,13.0694,6400.0
2014-04-22 13:35:00,14.03,14.06,14.03,14.06,24000.0,13.0694,13.0973,13.0694,13.0973,24000.0
2014-04-22 13:40:00,14.06,14.06,14.06,14.06,9600.0,13.0973,13.0973,13.0973,13.0973,9600.0
2014-04-22 13:45:00,14.05,14.05,14.04,14.04,2400.0,13.088,13.088,13.0787,13.0787,2400.0
2014-04-22 13:50:00,14.05,14.05,14.05,14.05,1600.0,13.088,13.088,13.088,13.088,1600.0
2014-04-22 13:55:00,14.05,14.05,14.05,14.05,0.0,13.088,13.088,13.088,13.088,0.0
2014-04-22 14:00:00,14.04,14.04,14.02,14.02,4000.0,13.0787,13.0787,13.06,13.06,4000.0
2014-04-22 14:05:00,14.03,14.03,14.03,14.03,3200.0,13.0694,13.0694,13.0694,13.0694,3200.0
2014-04-22 14:10:00,14.02,14.03,14.02,14.03,4000.0,13.06,13.0694,13.06,13.0694,4000.0
2014-04-22 14:15:00,14.01,14.01,14.01,14.01,24000.0,13.0507,13.0507,13.0507,13.0507,24000.0
2014-04-22 14:20:00,14.0,14.01,14.0,14.01,6400.0,13.0414,13.0507,13.0414,13.0507,6400.0
2014-04-22 14:25:00,14.03,14.03,14.02,14.02,3200.0,13.0694,13.0694,13.06,13.06,3200.0
2014-04-22 14:30:00,14.01,14.02,14.01,14.02,9600.0,13.0507,13.06,13.0507,13.06,9600.0
2014-04-22 14:35:00,14.02,14.05,14.02,14.05,11200.0,13.06,13.088,13.06,13.088,11200.0
2014-04-22 14:40:00,14.04,14.04,14.04,14.04,11200.0,13.0787,13.0787,13.0787,13.0787,11200.0
2014-04-22 14:45:00,14.04,14.04,14.04,14.04,4800.0,13.0787,13.0787,13.0787,13.0787,4800.0
2014-04-22 14:50:00,14.03,14.03,14.03,14.03,4800.0,13.0694,13.0694,13.0694,13.0694,4800.0
2014-04-22 14:55:00,14.03,14.03,14.03,14.03,5600.0,13.0694,13.0694,13.0694,13.0694,5600.0
2014-04-22 15:00:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-04-22 15:05:00,14.0,14.01,13.99,14.0,12000.0,13.0414,13.0507,13.0321,13.0414,12000.0
2014-04-22 15:10:00,14.0,14.0,13.98,13.99,10400.0,13.0414,13.0414,13.0228,13.0321,10400.0
2014-04-22 15:15:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-04-22 15:20:00,14.0,14.0,14.0,14.0,11200.0,13.0414,13.0414,13.0414,13.0414,11200.0
2014-04-22 15:25:00,13.99,14.0,13.99,13.99,40000.0,13.0321,13.0414,13.0321,13.0321,40000.0
2014-04-22 15:30:00,13.99,14.0,13.97,13.98,30400.0,13.0321,13.0414,13.0135,13.0228,30400.0
2014-04-22 15:35:00,13.99,13.99,13.99,13.99,7200.0,13.0321,13.0321,13.0321,13.0321,7200.0
2014-04-22 15:40:00,13.98,13.98,13.97,13.97,14400.0,13.0228,13.0228,13.0135,13.0135,14400.0
2014-04-22 15:45:00,13.97,13.99,13.97,13.97,22400.0,13.0135,13.0321,13.0135,13.0135,22400.0
2014-04-22 15:50:00,13.98,13.98,13.97,13.97,38400.0,13.0228,13.0228,13.0135,13.0135,38400.0
2014-04-22 15:55:00,13.97,13.97,13.93,13.94,113600.0,13.0135,13.0135,12.9762,12.9855,113600.0
2014-04-23 09:30:00,13.99,13.99,13.91,13.94,51200.0,13.0321,13.0321,12.9576,12.9855,51200.0
2014-04-23 09:35:00,13.93,13.94,13.9,13.92,90400.0,12.9762,12.9855,12.9483,12.9669,90400.0
2014-04-23 09:40:00,13.95,13.96,13.92,13.92,27200.0,12.9948,13.0042,12.9669,12.9669,27200.0
2014-04-23 09:45:00,13.93,13.93,13.89,13.9,36800.0,12.9762,12.9762,12.9389,12.9483,36800.0
2014-04-23 09:50:00,13.9,13.91,13.9,13.9,5600.0,12.9483,12.9576,12.9483,12.9483,5600.0
2014-04-23 09:55:00,13.91,13.91,13.9,13.9,15200.0,12.9576,12.9576,12.9483,12.9483,15200.0
2014-04-23 10:00:00,13.9,13.9,13.86,13.86,78400.0,12.9483,12.9483,12.911,12.911,78400.0
2014-04-23 10:05:00,13.86,13.88,13.85,13.86,15200.0,12.911,12.9296,12.9017,12.911,15200.0
2014-04-23 10:10:00,13.88,13.89,13.87,13.88,19200.0,12.9296,12.9389,12.9203,12.9296,19200.0
2014-04-23 10:15:00,13.88,13.9,13.88,13.88,13600.0,12.9296,12.9483,12.9296,12.9296,13600.0
2014-04-23 10:20:00,13.88,13.92,13.88,13.91,10400.0,12.9296,12.9669,12.9296,12.9576,10400.0
2014-04-23 10:25:00,13.91,13.93,13.91,13.91,13600.0,12.9576,12.9762,12.9576,12.9576,13600.0
2014-04-23 10:30:00,13.91,13.92,13.9,13.9,7200.0,12.9576,12.9669,12.9483,12.9483,7200.0
2014-04-23 10:35:00,13.91,13.91,13.9,13.91,18400.0,12.9576,12.9576,12.9483,12.9576,18400.0
2014-04-23 10:40:00,13.93,13.94,13.91,13.94,37600.0,12.9762,12.9855,12.9576,12.9855,37600.0
2014-04-23 10:45:00,13.94,13.94,13.93,13.93,19200.0,12.9855,12.9855,12.9762,12.9762,19200.0
2014-04-23 10:50:00,13.95,13.96,13.94,13.94,15200.0,12.9948,13.0042,12.9855,12.9855,15200.0
2014-04-23 10:55:00,13.94,13.94,13.92,13.92,3200.0,12.9855,12.9855,12.9669,12.9669,3200.0
2014-04-23 11:00:00,13.93,13.93,13.93,13.93,800.0,12.9762,12.9762,12.9762,12.9762,800.0
2014-04-23 11:05:00,13.91,13.92,13.91,13.92,6400.0,12.9576,12.9669,12.9576,12.9669,6400.0
2014-04-23 11:10:00,13.91,13.91,13.88,13.88,7200.0,12.9576,12.9576,12.9296,12.9296,7200.0
2014-04-23 11:15:00,13.88,13.88,13.88,13.88,1600.0,12.9296,12.9296,12.9296,12.9296,1600.0
2014-04-23 11:20:00,13.88,13.88,13.86,13.86,4800.0,12.9296,12.9296,12.911,12.911,4800.0
2014-04-23 11:25:00,13.87,13.87,13.87,13.87,4800.0,12.9203,12.9203,12.9203,12.9203,4800.0
2014-04-23 11:30:00,13.88,13.91,13.88,13.91,5600.0,12.9296,12.9576,12.9296,12.9576,5600.0
2014-04-23 11:35:00,13.89,13.9,13.89,13.9,22400.0,12.9389,12.9483,12.9389,12.9483,22400.0
2014-04-23 11:40:00,13.89,13.91,13.89,13.9,19200.0,12.9389,12.9576,12.9389,12.9483,19200.0
2014-04-23 11:45:00,13.88,13.89,13.88,13.89,2400.0,12.9296,12.9389,12.9296,12.9389,2400.0
2014-04-23 11:50:00,13.9,13.9,13.9,13.9,4800.0,12.9483,12.9483,12.9483,12.9483,4800.0
2014-04-23 11:55:00,13.9,13.9,13.9,13.9,3200.0,12.9483,12.9483,12.9483,12.9483,3200.0
2014-04-23 12:00:00,13.89,13.9,13.89,13.89,4000.0,12.9389,12.9483,12.9389,12.9389,4000.0
2014-04-23 12:05:00,13.89,13.89,13.89,13.89,800.0,12.9389,12.9389,12.9389,12.9389,800.0
2014-04-23 12:10:00,13.89,13.89,13.89,13.89,1600.0,12.9389,12.9389,12.9389,12.9389,1600.0
2014-04-23 12:15:00,13.89,13.89,13.89,13.89,0.0,12.9389,12.9389,12.9389,12.9389,0.0
2014-04-23 12:20:00,13.88,13.88,13.88,13.88,5600.0,12.9296,12.9296,12.9296,12.9296,5600.0
2014-04-23 12:25:00,13.88,13.88,13.88,13.88,800.0,12.9296,12.9296,12.9296,12.9296,800.0
2014-04-23 12:30:00,13.9,13.9,13.9,13.9,4000.0,12.9483,12.9483,12.9483,12.9483,4000.0
2014-04-23 12:35:00,13.9,13.9,13.9,13.9,0.0,12.9483,12.9483,12.9483,12.9483,0.0
2014-04-23 12:40:00,13.92,13.93,13.92,13.93,33600.0,12.9669,12.9762,12.9669,12.9762,33600.0
2014-04-23 12:45:00,13.92,13.93,13.92,13.93,1600.0,12.9669,12.9762,12.9669,12.9762,1600.0
2014-04-23 12:50:00,13.94,13.94,13.93,13.93,8000.0,12.9855,12.9855,12.9762,12.9762,8000.0
2014-04-23 12:55:00,13.93,13.93,13.93,13.93,800.0,12.9762,12.9762,12.9762,12.9762,800.0
2014-04-23 13:00:00,13.93,13.93,13.93,13.93,3200.0,12.9762,12.9762,12.9762,12.9762,3200.0
2014-04-23 13:05:00,13.93,13.93,13.92,13.92,4000.0,12.9762,12.9762,12.9669,12.9669,4000.0
2014-04-23 13:10:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-04-23 13:15:00,13.91,13.91,13.91,13.91,1600.0,12.9576,12.9576,12.9576,12.9576,1600.0
2014-04-23 13:20:00,13.93,13.93,13.93,13.93,800.0,12.9762,12.9762,12.9762,12.9762,800.0
2014-04-23 13:25:00,13.93,13.93,13.93,13.93,25600.0,12.9762,12.9762,12.9762,12.9762,25600.0
2014-04-23 13:30:00,13.93,13.93,13.93,13.93,1600.0,12.9762,12.9762,12.9762,12.9762,1600.0
2014-04-23 13:35:00,13.93,13.93,13.9,13.9,5600.0,12.9762,12.9762,12.9483,12.9483,5600.0
2014-04-23 13:40:00,13.9,13.9,13.9,13.9,0.0,12.9483,12.9483,12.9483,12.9483,0.0
2014-04-23 13:45:00,13.9,13.9,13.9,13.9,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2014-04-23 13:50:00,13.91,13.93,13.91,13.92,2400.0,12.9576,12.9762,12.9576,12.9669,2400.0
2014-04-23 13:55:00,13.91,13.91,13.91,13.91,800.0,12.9576,12.9576,12.9576,12.9576,800.0
2014-04-23 14:00:00,13.9,13.91,13.9,13.91,18400.0,12.9483,12.9576,12.9483,12.9576,18400.0
2014-04-23 14:05:00,13.89,13.91,13.89,13.91,16800.0,12.9389,12.9576,12.9389,12.9576,16800.0
2014-04-23 14:10:00,13.9,13.9,13.89,13.89,1600.0,12.9483,12.9483,12.9389,12.9389,1600.0
2014-04-23 14:15:00,13.89,13.89,13.88,13.89,7200.0,12.9389,12.9389,12.9296,12.9389,7200.0
2014-04-23 14:20:00,13.88,13.88,13.88,13.88,2400.0,12.9296,12.9296,12.9296,12.9296,2400.0
2014-04-23 14:25:00,13.88,13.88,13.88,13.88,8000.0,12.9296,12.9296,12.9296,12.9296,8000.0
2014-04-23 14:30:00,13.88,13.9,13.88,13.9,2400.0,12.9296,12.9483,12.9296,12.9483,2400.0
2014-04-23 14:35:00,13.9,13.9,13.9,13.9,0.0,12.9483,12.9483,12.9483,12.9483,0.0
2014-04-23 14:40:00,13.9,13.9,13.9,13.9,0.0,12.9483,12.9483,12.9483,12.9483,0.0
2014-04-23 14:45:00,13.88,13.89,13.88,13.89,5600.0,12.9296,12.9389,12.9296,12.9389,5600.0
2014-04-23 14:50:00,13.9,13.91,13.9,13.91,8000.0,12.9483,12.9576,12.9483,12.9576,8000.0
2014-04-23 14:55:00,13.92,13.92,13.92,13.92,2400.0,12.9669,12.9669,12.9669,12.9669,2400.0
2014-04-23 15:00:00,13.91,13.91,13.91,13.91,1600.0,12.9576,12.9576,12.9576,12.9576,1600.0
2014-04-23 15:05:00,13.92,13.93,13.92,13.93,1600.0,12.9669,12.9762,12.9669,12.9762,1600.0
2014-04-23 15:10:00,13.92,13.93,13.92,13.93,13600.0,12.9669,12.9762,12.9669,12.9762,13600.0
2014-04-23 15:15:00,13.92,13.92,13.92,13.92,8800.0,12.9669,12.9669,12.9669,12.9669,8800.0
2014-04-23 15:20:00,13.92,13.94,13.92,13.94,3200.0,12.9669,12.9855,12.9669,12.9855,3200.0
2014-04-23 15:25:00,13.92,13.93,13.91,13.91,14400.0,12.9669,12.9762,12.9576,12.9576,14400.0
2014-04-23 15:30:00,13.92,13.92,13.92,13.92,1600.0,12.9669,12.9669,12.9669,12.9669,1600.0
2014-04-23 15:35:00,13.91,13.94,13.91,13.94,22400.0,12.9576,12.9855,12.9576,12.9855,22400.0
2014-04-23 15:40:00,13.92,13.93,13.92,13.93,4000.0,12.9669,12.9762,12.9669,12.9762,4000.0
2014-04-23 15:45:00,13.92,13.92,13.91,13.92,12000.0,12.9669,12.9669,12.9576,12.9669,12000.0
2014-04-23 15:50:00,13.93,13.93,13.93,13.93,8800.0,12.9762,12.9762,12.9762,12.9762,8800.0
2014-04-23 15:55:00,13.92,13.93,13.91,13.91,37600.0,12.9669,12.9762,12.9576,12.9576,37600.0
2014-04-24 09:30:00,14.0,14.02,13.96,13.99,54400.0,13.0414,13.06,13.0042,13.0321,54400.0
2014-04-24 09:35:00,13.99,13.99,13.93,13.95,41600.0,13.0321,13.0321,12.9762,12.9948,41600.0
2014-04-24 09:40:00,13.92,13.93,13.88,13.88,47200.0,12.9669,12.9762,12.9296,12.9296,47200.0
2014-04-24 09:45:00,13.89,13.9,13.79,13.82,65600.0,12.9389,12.9483,12.8458,12.8737,65600.0
2014-04-24 09:50:00,13.81,13.86,13.81,13.86,64800.0,12.8644,12.911,12.8644,12.911,64800.0
2014-04-24 09:55:00,13.85,13.88,13.83,13.86,24000.0,12.9017,12.9296,12.8831,12.911,24000.0
2014-04-24 10:00:00,13.83,13.85,13.8,13.85,52800.0,12.8831,12.9017,12.8551,12.9017,52800.0
2014-04-24 10:05:00,13.84,13.85,13.79,13.81,80800.0,12.8924,12.9017,12.8458,12.8644,80800.0
2014-04-24 10:10:00,13.81,13.84,13.79,13.84,45600.0,12.8644,12.8924,12.8458,12.8924,45600.0
2014-04-24 10:15:00,13.86,13.88,13.86,13.88,20800.0,12.911,12.9296,12.911,12.9296,20800.0
2014-04-24 10:20:00,13.9,13.9,13.88,13.88,24800.0,12.9483,12.9483,12.9296,12.9296,24800.0
2014-04-24 10:25:00,13.88,13.9,13.86,13.89,31200.0,12.9296,12.9483,12.911,12.9389,31200.0
2014-04-24 10:30:00,13.91,13.93,13.88,13.89,8800.0,12.9576,12.9762,12.9296,12.9389,8800.0
2014-04-24 10:35:00,13.91,13.91,13.89,13.91,12800.0,12.9576,12.9576,12.9389,12.9576,12800.0
2014-04-24 10:40:00,13.91,13.92,13.88,13.89,19200.0,12.9576,12.9669,12.9296,12.9389,19200.0
2014-04-24 10:45:00,13.89,13.9,13.88,13.88,12800.0,12.9389,12.9483,12.9296,12.9296,12800.0
2014-04-24 10:50:00,13.88,13.88,13.87,13.87,4800.0,12.9296,12.9296,12.9203,12.9203,4800.0
2014-04-24 10:55:00,13.88,13.9,13.87,13.89,61600.0,12.9296,12.9483,12.9203,12.9389,61600.0
2014-04-24 11:00:00,13.89,13.89,13.88,13.89,5600.0,12.9389,12.9389,12.9296,12.9389,5600.0
2014-04-24 11:05:00,13.9,13.94,13.9,13.94,13600.0,12.9483,12.9855,12.9483,12.9855,13600.0
2014-04-24 11:10:00,13.95,13.97,13.95,13.96,28000.0,12.9948,13.0135,12.9948,13.0042,28000.0
2014-04-24 11:15:00,13.96,13.99,13.96,13.99,6400.0,13.0042,13.0321,13.0042,13.0321,6400.0
2014-04-24 11:20:00,13.99,14.01,13.99,13.99,17600.0,13.0321,13.0507,13.0321,13.0321,17600.0
2014-04-24 11:25:00,13.99,13.99,13.99,13.99,18400.0,13.0321,13.0321,13.0321,13.0321,18400.0
2014-04-24 11:30:00,13.99,13.99,13.99,13.99,1600.0,13.0321,13.0321,13.0321,13.0321,1600.0
2014-04-24 11:35:00,14.0,14.02,13.99,14.02,9600.0,13.0414,13.06,13.0321,13.06,9600.0
2014-04-24 11:40:00,13.99,13.99,13.99,13.99,1600.0,13.0321,13.0321,13.0321,13.0321,1600.0
2014-04-24 11:45:00,13.97,13.98,13.97,13.98,4800.0,13.0135,13.0228,13.0135,13.0228,4800.0
2014-04-24 11:50:00,13.97,13.97,13.96,13.97,52000.0,13.0135,13.0135,13.0042,13.0135,52000.0
2014-04-24 11:55:00,13.97,13.97,13.96,13.97,4000.0,13.0135,13.0135,13.0042,13.0135,4000.0
2014-04-24 12:00:00,13.98,13.98,13.96,13.96,12000.0,13.0228,13.0228,13.0042,13.0042,12000.0
2014-04-24 12:05:00,13.96,13.97,13.96,13.96,12800.0,13.0042,13.0135,13.0042,13.0042,12800.0
2014-04-24 12:10:00,13.96,13.96,13.94,13.94,13600.0,13.0042,13.0042,12.9855,12.9855,13600.0
2014-04-24 12:15:00,13.94,13.95,13.94,13.95,12800.0,12.9855,12.9948,12.9855,12.9948,12800.0
2014-04-24 12:20:00,13.94,13.97,13.94,13.96,25600.0,12.9855,13.0135,12.9855,13.0042,25600.0
2014-04-24 12:25:00,13.96,13.96,13.95,13.96,3200.0,13.0042,13.0042,12.9948,13.0042,3200.0
2014-04-24 12:30:00,13.96,13.96,13.96,13.96,800.0,13.0042,13.0042,13.0042,13.0042,800.0
2014-04-24 12:35:00,13.96,13.97,13.96,13.97,16800.0,13.0042,13.0135,13.0042,13.0135,16800.0
2014-04-24 12:40:00,13.95,13.95,13.95,13.95,20000.0,12.9948,12.9948,12.9948,12.9948,20000.0
2014-04-24 12:45:00,13.95,13.96,13.95,13.95,49600.0,12.9948,13.0042,12.9948,12.9948,49600.0
2014-04-24 12:50:00,13.95,13.95,13.95,13.95,0.0,12.9948,12.9948,12.9948,12.9948,0.0
2014-04-24 12:55:00,13.96,13.98,13.96,13.98,3200.0,13.0042,13.0228,13.0042,13.0228,3200.0
2014-04-24 13:00:00,13.99,13.99,13.98,13.98,3200.0,13.0321,13.0321,13.0228,13.0228,3200.0
2014-04-24 13:05:00,13.96,13.96,13.96,13.96,1600.0,13.0042,13.0042,13.0042,13.0042,1600.0
2014-04-24 13:10:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-04-24 13:15:00,13.96,13.96,13.96,13.96,800.0,13.0042,13.0042,13.0042,13.0042,800.0
2014-04-24 13:20:00,13.97,13.97,13.97,13.97,2400.0,13.0135,13.0135,13.0135,13.0135,2400.0
2014-04-24 13:25:00,13.96,13.96,13.96,13.96,16000.0,13.0042,13.0042,13.0042,13.0042,16000.0
2014-04-24 13:30:00,13.95,13.95,13.95,13.95,11200.0,12.9948,12.9948,12.9948,12.9948,11200.0
2014-04-24 13:35:00,13.92,13.92,13.88,13.88,16800.0,12.9669,12.9669,12.9296,12.9296,16800.0
2014-04-24 13:40:00,13.87,13.89,13.87,13.89,4800.0,12.9203,12.9389,12.9203,12.9389,4800.0
2014-04-24 13:45:00,13.9,13.9,13.86,13.86,4800.0,12.9483,12.9483,12.911,12.911,4800.0
2014-04-24 13:50:00,13.87,13.88,13.87,13.88,22400.0,12.9203,12.9296,12.9203,12.9296,22400.0
2014-04-24 13:55:00,13.87,13.87,13.83,13.84,22400.0,12.9203,12.9203,12.8831,12.8924,22400.0
2014-04-24 14:00:00,13.86,13.86,13.86,13.86,2400.0,12.911,12.911,12.911,12.911,2400.0
2014-04-24 14:05:00,13.89,13.89,13.87,13.87,9600.0,12.9389,12.9389,12.9203,12.9203,9600.0
2014-04-24 14:10:00,13.86,13.87,13.85,13.87,42400.0,12.911,12.9203,12.9017,12.9203,42400.0
2014-04-24 14:15:00,13.87,13.89,13.87,13.89,5600.0,12.9203,12.9389,12.9203,12.9389,5600.0
2014-04-24 14:20:00,13.85,13.87,13.85,13.87,7200.0,12.9017,12.9203,12.9017,12.9203,7200.0
2014-04-24 14:25:00,13.86,13.86,13.86,13.86,5600.0,12.911,12.911,12.911,12.911,5600.0
2014-04-24 14:30:00,13.87,13.87,13.87,13.87,68000.0,12.9203,12.9203,12.9203,12.9203,68000.0
2014-04-24 14:35:00,13.89,13.92,13.89,13.92,12800.0,12.9389,12.9669,12.9389,12.9669,12800.0
2014-04-24 14:40:00,13.92,13.92,13.88,13.88,4800.0,12.9669,12.9669,12.9296,12.9296,4800.0
2014-04-24 14:45:00,13.89,13.9,13.89,13.89,3200.0,12.9389,12.9483,12.9389,12.9389,3200.0
2014-04-24 14:50:00,13.88,13.88,13.88,13.88,5600.0,12.9296,12.9296,12.9296,12.9296,5600.0
2014-04-24 14:55:00,13.88,13.9,13.88,13.9,4800.0,12.9296,12.9483,12.9296,12.9483,4800.0
2014-04-24 15:00:00,13.92,13.94,13.92,13.93,3200.0,12.9669,12.9855,12.9669,12.9762,3200.0
2014-04-24 15:05:00,13.94,13.94,13.93,13.94,12800.0,12.9855,12.9855,12.9762,12.9855,12800.0
2014-04-24 15:10:00,13.93,13.93,13.93,13.93,50400.0,12.9762,12.9762,12.9762,12.9762,50400.0
2014-04-24 15:15:00,13.94,13.94,13.91,13.93,19200.0,12.9855,12.9855,12.9576,12.9762,19200.0
2014-04-24 15:20:00,13.91,13.94,13.91,13.94,8800.0,12.9576,12.9855,12.9576,12.9855,8800.0
2014-04-24 15:25:00,13.94,13.94,13.91,13.91,3200.0,12.9855,12.9855,12.9576,12.9576,3200.0
2014-04-24 15:30:00,13.92,13.92,13.9,13.9,3200.0,12.9669,12.9669,12.9483,12.9483,3200.0
2014-04-24 15:35:00,13.89,13.91,13.89,13.91,18400.0,12.9389,12.9576,12.9389,12.9576,18400.0
2014-04-24 15:40:00,13.91,13.91,13.91,13.91,800.0,12.9576,12.9576,12.9576,12.9576,800.0
2014-04-24 15:45:00,13.91,13.91,13.89,13.9,32800.0,12.9576,12.9576,12.9389,12.9483,32800.0
2014-04-24 15:50:00,13.9,13.92,13.9,13.91,10400.0,12.9483,12.9669,12.9483,12.9576,10400.0
2014-04-24 15:55:00,13.91,13.91,13.89,13.91,124800.0,12.9576,12.9576,12.9389,12.9576,124800.0
2014-04-25 09:30:00,13.75,13.78,13.74,13.74,53600.0,12.8085,12.8365,12.7992,12.7992,53600.0
2014-04-25 09:35:00,13.74,13.74,13.67,13.67,47200.0,12.7992,12.7992,12.734,12.734,47200.0
2014-04-25 09:40:00,13.67,13.71,13.67,13.71,20000.0,12.734,12.7713,12.734,12.7713,20000.0
2014-04-25 09:45:00,13.71,13.71,13.61,13.61,88800.0,12.7713,12.7713,12.6781,12.6781,88800.0
2014-04-25 09:50:00,13.6,13.65,13.6,13.65,92000.0,12.6688,12.7154,12.6688,12.7154,92000.0
2014-04-25 09:55:00,13.65,13.65,13.61,13.62,16800.0,12.7154,12.7154,12.6781,12.6874,16800.0
2014-04-25 10:00:00,13.61,13.65,13.61,13.63,20800.0,12.6781,12.7154,12.6781,12.6967,20800.0
2014-04-25 10:05:00,13.61,13.66,13.61,13.65,38400.0,12.6781,12.7247,12.6781,12.7154,38400.0
2014-04-25 10:10:00,13.66,13.67,13.63,13.66,48800.0,12.7247,12.734,12.6967,12.7247,48800.0
2014-04-25 10:15:00,13.67,13.68,13.67,13.67,13600.0,12.734,12.7433,12.734,12.734,13600.0
2014-04-25 10:20:00,13.66,13.67,13.66,13.67,26400.0,12.7247,12.734,12.7247,12.734,26400.0
2014-04-25 10:25:00,13.66,13.66,13.65,13.65,10400.0,12.7247,12.7247,12.7154,12.7154,10400.0
2014-04-25 10:30:00,13.63,13.63,13.62,13.62,1600.0,12.6967,12.6967,12.6874,12.6874,1600.0
2014-04-25 10:35:00,13.61,13.61,13.6,13.6,15200.0,12.6781,12.6781,12.6688,12.6688,15200.0
2014-04-25 10:40:00,13.59,13.61,13.58,13.58,23200.0,12.6595,12.6781,12.6502,12.6502,23200.0
2014-04-25 10:45:00,13.58,13.6,13.58,13.58,24800.0,12.6502,12.6688,12.6502,12.6502,24800.0
2014-04-25 10:50:00,13.58,13.58,13.55,13.56,34400.0,12.6502,12.6502,12.6222,12.6315,34400.0
2014-04-25 10:55:00,13.55,13.55,13.54,13.55,24000.0,12.6222,12.6222,12.6129,12.6222,24000.0
2014-04-25 11:00:00,13.55,13.55,13.54,13.55,24800.0,12.6222,12.6222,12.6129,12.6222,24800.0
2014-04-25 11:05:00,13.53,13.54,13.5,13.52,42400.0,12.6036,12.6129,12.5756,12.5943,42400.0
2014-04-25 11:10:00,13.5,13.53,13.5,13.53,18400.0,12.5756,12.6036,12.5756,12.6036,18400.0
2014-04-25 11:15:00,13.54,13.55,13.54,13.55,14400.0,12.6129,12.6222,12.6129,12.6222,14400.0
2014-04-25 11:20:00,13.53,13.55,13.53,13.55,13600.0,12.6036,12.6222,12.6036,12.6222,13600.0
2014-04-25 11:25:00,13.55,13.58,13.55,13.58,16800.0,12.6222,12.6502,12.6222,12.6502,16800.0
2014-04-25 11:30:00,13.58,13.59,13.57,13.58,73600.0,12.6502,12.6595,12.6409,12.6502,73600.0
2014-04-25 11:35:00,13.58,13.58,13.58,13.58,800.0,12.6502,12.6502,12.6502,12.6502,800.0
2014-04-25 11:40:00,13.58,13.58,13.56,13.57,16800.0,12.6502,12.6502,12.6315,12.6409,16800.0
2014-04-25 11:45:00,13.57,13.58,13.56,13.58,27200.0,12.6409,12.6502,12.6315,12.6502,27200.0
2014-04-25 11:50:00,13.59,13.62,13.59,13.62,26400.0,12.6595,12.6874,12.6595,12.6874,26400.0
2014-04-25 11:55:00,13.62,13.63,13.61,13.61,9600.0,12.6874,12.6967,12.6781,12.6781,9600.0
2014-04-25 12:00:00,13.62,13.62,13.6,13.61,6400.0,12.6874,12.6874,12.6688,12.6781,6400.0
2014-04-25 12:05:00,13.61,13.63,13.61,13.63,13600.0,12.6781,12.6967,12.6781,12.6967,13600.0
2014-04-25 12:10:00,13.63,13.65,13.63,13.63,28000.0,12.6967,12.7154,12.6967,12.6967,28000.0
2014-04-25 12:15:00,13.63,13.63,13.63,13.63,1600.0,12.6967,12.6967,12.6967,12.6967,1600.0
2014-04-25 12:20:00,13.62,13.63,13.62,13.63,1600.0,12.6874,12.6967,12.6874,12.6967,1600.0
2014-04-25 12:25:00,13.63,13.63,13.63,13.63,800.0,12.6967,12.6967,12.6967,12.6967,800.0
2014-04-25 12:30:00,13.63,13.63,13.63,13.63,0.0,12.6967,12.6967,12.6967,12.6967,0.0
2014-04-25 12:35:00,13.63,13.63,13.63,13.63,800.0,12.6967,12.6967,12.6967,12.6967,800.0
2014-04-25 12:40:00,13.59,13.59,13.59,13.59,2400.0,12.6595,12.6595,12.6595,12.6595,2400.0
2014-04-25 12:45:00,13.58,13.58,13.58,13.58,800.0,12.6502,12.6502,12.6502,12.6502,800.0
2014-04-25 12:50:00,13.58,13.58,13.58,13.58,4000.0,12.6502,12.6502,12.6502,12.6502,4000.0
2014-04-25 12:55:00,13.59,13.59,13.59,13.59,1600.0,12.6595,12.6595,12.6595,12.6595,1600.0
2014-04-25 13:00:00,13.58,13.58,13.54,13.55,31200.0,12.6502,12.6502,12.6129,12.6222,31200.0
2014-04-25 13:05:00,13.54,13.56,13.54,13.56,33600.0,12.6129,12.6315,12.6129,12.6315,33600.0
2014-04-25 13:10:00,13.55,13.55,13.54,13.54,8800.0,12.6222,12.6222,12.6129,12.6129,8800.0
2014-04-25 13:15:00,13.53,13.53,13.53,13.53,800.0,12.6036,12.6036,12.6036,12.6036,800.0
2014-04-25 13:20:00,13.53,13.53,13.53,13.53,0.0,12.6036,12.6036,12.6036,12.6036,0.0
2014-04-25 13:25:00,13.55,13.56,13.55,13.56,4800.0,12.6222,12.6315,12.6222,12.6315,4800.0
2014-04-25 13:30:00,13.55,13.55,13.52,13.53,20800.0,12.6222,12.6222,12.5943,12.6036,20800.0
2014-04-25 13:35:00,13.53,13.53,13.53,13.53,4800.0,12.6036,12.6036,12.6036,12.6036,4800.0
2014-04-25 13:40:00,13.55,13.56,13.55,13.56,11200.0,12.6222,12.6315,12.6222,12.6315,11200.0
2014-04-25 13:45:00,13.56,13.57,13.56,13.57,3200.0,12.6315,12.6409,12.6315,12.6409,3200.0
2014-04-25 13:50:00,13.54,13.54,13.54,13.54,800.0,12.6129,12.6129,12.6129,12.6129,800.0
2014-04-25 13:55:00,13.56,13.56,13.55,13.55,3200.0,12.6315,12.6315,12.6222,12.6222,3200.0
2014-04-25 14:00:00,13.56,13.56,13.52,13.52,2400.0,12.6315,12.6315,12.5943,12.5943,2400.0
2014-04-25 14:05:00,13.52,13.52,13.52,13.52,4000.0,12.5943,12.5943,12.5943,12.5943,4000.0
2014-04-25 14:10:00,13.53,13.53,13.52,13.52,4800.0,12.6036,12.6036,12.5943,12.5943,4800.0
2014-04-25 14:15:00,13.5,13.5,13.49,13.49,68800.0,12.5756,12.5756,12.5663,12.5663,68800.0
2014-04-25 14:20:00,13.5,13.51,13.48,13.51,38400.0,12.5756,12.585,12.557,12.585,38400.0
2014-04-25 14:25:00,13.52,13.53,13.51,13.51,7200.0,12.5943,12.6036,12.585,12.585,7200.0
2014-04-25 14:30:00,13.5,13.52,13.49,13.52,86400.0,12.5756,12.5943,12.5663,12.5943,86400.0
2014-04-25 14:35:00,13.53,13.57,13.53,13.57,45600.0,12.6036,12.6409,12.6036,12.6409,45600.0
2014-04-25 14:40:00,13.56,13.56,13.55,13.55,32000.0,12.6315,12.6315,12.6222,12.6222,32000.0
2014-04-25 14:45:00,13.55,13.55,13.55,13.55,0.0,12.6222,12.6222,12.6222,12.6222,0.0
2014-04-25 14:50:00,13.55,13.55,13.55,13.55,0.0,12.6222,12.6222,12.6222,12.6222,0.0
2014-04-25 14:55:00,13.55,13.55,13.54,13.54,4000.0,12.6222,12.6222,12.6129,12.6129,4000.0
2014-04-25 15:00:00,13.54,13.56,13.54,13.56,4000.0,12.6129,12.6315,12.6129,12.6315,4000.0
2014-04-25 15:05:00,13.57,13.57,13.56,13.56,3200.0,12.6409,12.6409,12.6315,12.6315,3200.0
2014-04-25 15:10:00,13.55,13.56,13.54,13.54,29600.0,12.6222,12.6315,12.6129,12.6129,29600.0
2014-04-25 15:15:00,13.53,13.56,13.53,13.56,12000.0,12.6036,12.6315,12.6036,12.6315,12000.0
2014-04-25 15:20:00,13.55,13.55,13.55,13.55,2400.0,12.6222,12.6222,12.6222,12.6222,2400.0
2014-04-25 15:25:00,13.56,13.6,13.56,13.6,13600.0,12.6315,12.6688,12.6315,12.6688,13600.0
2014-04-25 15:30:00,13.6,13.61,13.58,13.58,23200.0,12.6688,12.6781,12.6502,12.6502,23200.0
2014-04-25 15:35:00,13.59,13.6,13.58,13.58,11200.0,12.6595,12.6688,12.6502,12.6502,11200.0
2014-04-25 15:40:00,13.59,13.6,13.59,13.6,8800.0,12.6595,12.6688,12.6595,12.6688,8800.0
2014-04-25 15:45:00,13.6,13.63,13.6,13.6,27200.0,12.6688,12.6967,12.6688,12.6688,27200.0
2014-04-25 15:50:00,13.6,13.6,13.59,13.59,20000.0,12.6688,12.6688,12.6595,12.6595,20000.0
2014-04-25 15:55:00,13.59,13.59,13.54,13.57,66400.0,12.6595,12.6595,12.6129,12.6409,66400.0
2014-04-28 09:30:00,13.77,13.85,13.76,13.83,84800.0,12.8272,12.9017,12.8178,12.8831,84800.0
2014-04-28 09:35:00,13.82,13.82,13.73,13.73,12800.0,12.8737,12.8737,12.7899,12.7899,12800.0
2014-04-28 09:40:00,13.72,13.73,13.71,13.73,2400.0,12.7806,12.7899,12.7713,12.7899,2400.0
2014-04-28 09:45:00,13.73,13.75,13.71,13.71,17600.0,12.7899,12.8085,12.7713,12.7713,17600.0
2014-04-28 09:50:00,13.71,13.79,13.71,13.79,44800.0,12.7713,12.8458,12.7713,12.8458,44800.0
2014-04-28 09:55:00,13.79,13.79,13.77,13.78,44800.0,12.8458,12.8458,12.8272,12.8365,44800.0
2014-04-28 10:00:00,13.78,13.8,13.78,13.79,27200.0,12.8365,12.8551,12.8365,12.8458,27200.0
2014-04-28 10:05:00,13.78,13.79,13.76,13.79,8000.0,12.8365,12.8458,12.8178,12.8458,8000.0
2014-04-28 10:10:00,13.8,13.81,13.78,13.81,13600.0,12.8551,12.8644,12.8365,12.8644,13600.0
2014-04-28 10:15:00,13.83,13.86,13.82,13.85,44800.0,12.8831,12.911,12.8737,12.9017,44800.0
2014-04-28 10:20:00,13.88,13.88,13.87,13.87,8000.0,12.9296,12.9296,12.9203,12.9203,8000.0
2014-04-28 10:25:00,13.87,13.87,13.86,13.86,16000.0,12.9203,12.9203,12.911,12.911,16000.0
2014-04-28 10:30:00,13.86,13.9,13.86,13.89,55200.0,12.911,12.9483,12.911,12.9389,55200.0
2014-04-28 10:35:00,13.9,13.9,13.87,13.88,28800.0,12.9483,12.9483,12.9203,12.9296,28800.0
2014-04-28 10:40:00,13.88,13.89,13.88,13.89,112000.0,12.9296,12.9389,12.9296,12.9389,112000.0
2014-04-28 10:45:00,13.88,13.88,13.87,13.88,10400.0,12.9296,12.9296,12.9203,12.9296,10400.0
2014-04-28 10:50:00,13.85,13.85,13.84,13.84,20800.0,12.9017,12.9017,12.8924,12.8924,20800.0
2014-04-28 10:55:00,13.85,13.85,13.83,13.83,11200.0,12.9017,12.9017,12.8831,12.8831,11200.0
2014-04-28 11:00:00,13.84,13.85,13.84,13.85,41600.0,12.8924,12.9017,12.8924,12.9017,41600.0
2014-04-28 11:05:00,13.85,13.85,13.85,13.85,0.0,12.9017,12.9017,12.9017,12.9017,0.0
2014-04-28 11:10:00,13.85,13.86,13.78,13.79,58400.0,12.9017,12.911,12.8365,12.8458,58400.0
2014-04-28 11:15:00,13.78,13.78,13.77,13.77,25600.0,12.8365,12.8365,12.8272,12.8272,25600.0
2014-04-28 11:20:00,13.78,13.78,13.73,13.73,21600.0,12.8365,12.8365,12.7899,12.7899,21600.0
2014-04-28 11:25:00,13.73,13.74,13.71,13.72,32000.0,12.7899,12.7992,12.7713,12.7806,32000.0
2014-04-28 11:30:00,13.72,13.74,13.72,13.73,7200.0,12.7806,12.7992,12.7806,12.7899,7200.0
2014-04-28 11:35:00,13.74,13.76,13.74,13.76,4000.0,12.7992,12.8178,12.7992,12.8178,4000.0
2014-04-28 11:40:00,13.75,13.75,13.74,13.75,12000.0,12.8085,12.8085,12.7992,12.8085,12000.0
2014-04-28 11:45:00,13.72,13.74,13.72,13.72,16800.0,12.7806,12.7992,12.7806,12.7806,16800.0
2014-04-28 11:50:00,13.76,13.76,13.73,13.73,5600.0,12.8178,12.8178,12.7899,12.7899,5600.0
2014-04-28 11:55:00,13.68,13.69,13.64,13.64,44800.0,12.7433,12.7526,12.7061,12.7061,44800.0
2014-04-28 12:00:00,13.64,13.67,13.63,13.66,13600.0,12.7061,12.734,12.6967,12.7247,13600.0
2014-04-28 12:05:00,13.67,13.67,13.65,13.65,12000.0,12.734,12.734,12.7154,12.7154,12000.0
2014-04-28 12:10:00,13.66,13.71,13.66,13.71,42400.0,12.7247,12.7713,12.7247,12.7713,42400.0
2014-04-28 12:15:00,13.7,13.72,13.7,13.71,11200.0,12.762,12.7806,12.762,12.7713,11200.0
2014-04-28 12:20:00,13.71,13.71,13.69,13.69,21600.0,12.7713,12.7713,12.7526,12.7526,21600.0
2014-04-28 12:25:00,13.69,13.71,13.68,13.71,7200.0,12.7526,12.7713,12.7433,12.7713,7200.0
2014-04-28 12:30:00,13.7,13.73,13.7,13.73,17600.0,12.762,12.7899,12.762,12.7899,17600.0
2014-04-28 12:35:00,13.71,13.71,13.69,13.69,10400.0,12.7713,12.7713,12.7526,12.7526,10400.0
2014-04-28 12:40:00,13.7,13.7,13.69,13.69,2400.0,12.762,12.762,12.7526,12.7526,2400.0
2014-04-28 12:45:00,13.71,13.71,13.71,13.71,1600.0,12.7713,12.7713,12.7713,12.7713,1600.0
2014-04-28 12:50:00,13.68,13.69,13.68,13.69,3200.0,12.7433,12.7526,12.7433,12.7526,3200.0
2014-04-28 12:55:00,13.67,13.67,13.67,13.67,2400.0,12.734,12.734,12.734,12.734,2400.0
2014-04-28 13:00:00,13.65,13.65,13.62,13.62,10400.0,12.7154,12.7154,12.6874,12.6874,10400.0
2014-04-28 13:05:00,13.61,13.61,13.59,13.59,18400.0,12.6781,12.6781,12.6595,12.6595,18400.0
2014-04-28 13:10:00,13.59,13.61,13.57,13.57,15200.0,12.6595,12.6781,12.6409,12.6409,15200.0
2014-04-28 13:15:00,13.56,13.56,13.55,13.55,11200.0,12.6315,12.6315,12.6222,12.6222,11200.0
2014-04-28 13:20:00,13.55,13.55,13.49,13.49,36800.0,12.6222,12.6222,12.5663,12.5663,36800.0
2014-04-28 13:25:00,13.5,13.52,13.5,13.52,11200.0,12.5756,12.5943,12.5756,12.5943,11200.0
2014-04-28 13:30:00,13.51,13.51,13.44,13.44,96000.0,12.585,12.585,12.5198,12.5198,96000.0
2014-04-28 13:35:00,13.43,13.47,13.43,13.46,26400.0,12.5104,12.5477,12.5104,12.5384,26400.0
2014-04-28 13:40:00,13.47,13.47,13.46,13.47,19200.0,12.5477,12.5477,12.5384,12.5477,19200.0
2014-04-28 13:45:00,13.45,13.48,13.45,13.48,20000.0,12.5291,12.557,12.5291,12.557,20000.0
2014-04-28 13:50:00,13.51,13.53,13.5,13.51,6400.0,12.585,12.6036,12.5756,12.585,6400.0
2014-04-28 13:55:00,13.51,13.52,13.49,13.5,17600.0,12.585,12.5943,12.5663,12.5756,17600.0
2014-04-28 14:00:00,13.51,13.51,13.46,13.47,23200.0,12.585,12.585,12.5384,12.5477,23200.0
2014-04-28 14:05:00,13.47,13.5,13.45,13.5,8800.0,12.5477,12.5756,12.5291,12.5756,8800.0
2014-04-28 14:10:00,13.51,13.54,13.51,13.54,16000.0,12.585,12.6129,12.585,12.6129,16000.0
2014-04-28 14:15:00,13.55,13.55,13.54,13.54,1600.0,12.6222,12.6222,12.6129,12.6129,1600.0
2014-04-28 14:20:00,13.56,13.6,13.56,13.6,56000.0,12.6315,12.6688,12.6315,12.6688,56000.0
2014-04-28 14:25:00,13.6,13.6,13.59,13.6,16000.0,12.6688,12.6688,12.6595,12.6688,16000.0
2014-04-28 14:30:00,13.61,13.62,13.57,13.57,38400.0,12.6781,12.6874,12.6409,12.6409,38400.0
2014-04-28 14:35:00,13.59,13.6,13.58,13.6,12000.0,12.6595,12.6688,12.6502,12.6688,12000.0
2014-04-28 14:40:00,13.57,13.58,13.55,13.56,24000.0,12.6409,12.6502,12.6222,12.6315,24000.0
2014-04-28 14:45:00,13.6,13.63,13.6,13.63,12800.0,12.6688,12.6967,12.6688,12.6967,12800.0
2014-04-28 14:50:00,13.64,13.65,13.62,13.63,104800.0,12.7061,12.7154,12.6874,12.6967,104800.0
2014-04-28 14:55:00,13.63,13.64,13.6,13.6,8800.0,12.6967,12.7061,12.6688,12.6688,8800.0
2014-04-28 15:00:00,13.61,13.64,13.61,13.64,23200.0,12.6781,12.7061,12.6781,12.7061,23200.0
2014-04-28 15:05:00,13.64,13.66,13.63,13.66,22400.0,12.7061,12.7247,12.6967,12.7247,22400.0
2014-04-28 15:10:00,13.69,13.75,13.69,13.75,77600.0,12.7526,12.8085,12.7526,12.8085,77600.0
2014-04-28 15:15:00,13.74,13.78,13.74,13.78,64000.0,12.7992,12.8365,12.7992,12.8365,64000.0
2014-04-28 15:20:00,13.78,13.82,13.77,13.82,133600.0,12.8365,12.8737,12.8272,12.8737,133600.0
2014-04-28 15:25:00,13.81,13.83,13.79,13.81,32000.0,12.8644,12.8831,12.8458,12.8644,32000.0
2014-04-28 15:30:00,13.82,13.86,13.82,13.82,52800.0,12.8737,12.911,12.8737,12.8737,52800.0
2014-04-28 15:35:00,13.82,13.83,13.81,13.81,117600.0,12.8737,12.8831,12.8644,12.8644,117600.0
2014-04-28 15:40:00,13.82,13.84,13.81,13.84,55200.0,12.8737,12.8924,12.8644,12.8924,55200.0
2014-04-28 15:45:00,13.83,13.83,13.8,13.81,72000.0,12.8831,12.8831,12.8551,12.8644,72000.0
2014-04-28 15:50:00,13.81,13.83,13.8,13.8,84800.0,12.8644,12.8831,12.8551,12.8551,84800.0
2014-04-28 15:55:00,13.79,13.79,13.76,13.77,104000.0,12.8458,12.8458,12.8178,12.8272,104000.0
2014-04-29 09:30:00,13.88,13.97,13.88,13.97,48000.0,12.9296,13.0135,12.9296,13.0135,48000.0
2014-04-29 09:35:00,13.96,13.96,13.92,13.96,20800.0,13.0042,13.0042,12.9669,13.0042,20800.0
2014-04-29 09:40:00,13.97,13.99,13.94,13.94,14400.0,13.0135,13.0321,12.9855,12.9855,14400.0
2014-04-29 09:45:00,13.96,13.98,13.95,13.98,40800.0,13.0042,13.0228,12.9948,13.0228,40800.0
2014-04-29 09:50:00,13.98,13.99,13.98,13.99,21600.0,13.0228,13.0321,13.0228,13.0321,21600.0
2014-04-29 09:55:00,13.99,14.01,13.97,13.97,35200.0,13.0321,13.0507,13.0135,13.0135,35200.0
2014-04-29 10:00:00,13.97,14.0,13.97,13.99,7200.0,13.0135,13.0414,13.0135,13.0321,7200.0
2014-04-29 10:05:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-04-29 10:10:00,13.96,13.96,13.92,13.94,37600.0,13.0042,13.0042,12.9669,12.9855,37600.0
2014-04-29 10:15:00,13.91,13.95,13.91,13.95,16000.0,12.9576,12.9948,12.9576,12.9948,16000.0
2014-04-29 10:20:00,13.92,13.93,13.92,13.93,4800.0,12.9669,12.9762,12.9669,12.9762,4800.0
2014-04-29 10:25:00,13.9,13.9,13.86,13.88,47200.0,12.9483,12.9483,12.911,12.9296,47200.0
2014-04-29 10:30:00,13.88,13.9,13.88,13.9,23200.0,12.9296,12.9483,12.9296,12.9483,23200.0
2014-04-29 10:35:00,13.9,13.95,13.9,13.95,4800.0,12.9483,12.9948,12.9483,12.9948,4800.0
2014-04-29 10:40:00,13.95,13.97,13.94,13.97,12000.0,12.9948,13.0135,12.9855,13.0135,12000.0
2014-04-29 10:45:00,13.98,13.99,13.97,13.97,32000.0,13.0228,13.0321,13.0135,13.0135,32000.0
2014-04-29 10:50:00,13.97,13.97,13.96,13.96,3200.0,13.0135,13.0135,13.0042,13.0042,3200.0
2014-04-29 10:55:00,13.98,13.98,13.96,13.97,20000.0,13.0228,13.0228,13.0042,13.0135,20000.0
2014-04-29 11:00:00,13.97,13.99,13.97,13.99,4800.0,13.0135,13.0321,13.0135,13.0321,4800.0
2014-04-29 11:05:00,13.98,13.98,13.97,13.97,59200.0,13.0228,13.0228,13.0135,13.0135,59200.0
2014-04-29 11:10:00,13.96,13.96,13.92,13.92,5600.0,13.0042,13.0042,12.9669,12.9669,5600.0
2014-04-29 11:15:00,13.93,13.93,13.93,13.93,3200.0,12.9762,12.9762,12.9762,12.9762,3200.0
2014-04-29 11:20:00,13.94,13.95,13.94,13.95,8000.0,12.9855,12.9948,12.9855,12.9948,8000.0
2014-04-29 11:25:00,13.96,13.98,13.96,13.98,2400.0,13.0042,13.0228,13.0042,13.0228,2400.0
2014-04-29 11:30:00,13.98,13.99,13.98,13.99,2400.0,13.0228,13.0321,13.0228,13.0321,2400.0
2014-04-29 11:35:00,13.99,14.01,13.98,13.99,21600.0,13.0321,13.0507,13.0228,13.0321,21600.0
2014-04-29 11:40:00,13.99,13.99,13.99,13.99,2400.0,13.0321,13.0321,13.0321,13.0321,2400.0
2014-04-29 11:45:00,13.98,13.99,13.97,13.99,57600.0,13.0228,13.0321,13.0135,13.0321,57600.0
2014-04-29 11:50:00,13.97,13.99,13.97,13.99,2400.0,13.0135,13.0321,13.0135,13.0321,2400.0
2014-04-29 11:55:00,14.0,14.0,14.0,14.0,9600.0,13.0414,13.0414,13.0414,13.0414,9600.0
2014-04-29 12:00:00,13.99,13.99,13.99,13.99,800.0,13.0321,13.0321,13.0321,13.0321,800.0
2014-04-29 12:05:00,13.99,13.99,13.99,13.99,1600.0,13.0321,13.0321,13.0321,13.0321,1600.0
2014-04-29 12:10:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-04-29 12:15:00,13.97,13.98,13.97,13.97,2400.0,13.0135,13.0228,13.0135,13.0135,2400.0
2014-04-29 12:20:00,14.0,14.02,14.0,14.02,12000.0,13.0414,13.06,13.0414,13.06,12000.0
2014-04-29 12:25:00,14.01,14.01,14.0,14.01,24800.0,13.0507,13.0507,13.0414,13.0507,24800.0
2014-04-29 12:30:00,14.01,14.03,14.01,14.03,6400.0,13.0507,13.0694,13.0507,13.0694,6400.0
2014-04-29 12:35:00,14.04,14.05,14.03,14.03,16800.0,13.0787,13.088,13.0694,13.0694,16800.0
2014-04-29 12:40:00,14.03,14.04,14.03,14.04,3200.0,13.0694,13.0787,13.0694,13.0787,3200.0
2014-04-29 12:45:00,14.03,14.03,14.03,14.03,26400.0,13.0694,13.0694,13.0694,13.0694,26400.0
2014-04-29 12:50:00,14.03,14.03,14.03,14.03,8000.0,13.0694,13.0694,13.0694,13.0694,8000.0
2014-04-29 12:55:00,14.03,14.03,14.03,14.03,800.0,13.0694,13.0694,13.0694,13.0694,800.0
2014-04-29 13:00:00,14.03,14.03,14.03,14.03,0.0,13.0694,13.0694,13.0694,13.0694,0.0
2014-04-29 13:05:00,14.02,14.02,14.01,14.02,16000.0,13.06,13.06,13.0507,13.06,16000.0
2014-04-29 13:10:00,14.01,14.01,13.99,13.99,1600.0,13.0507,13.0507,13.0321,13.0321,1600.0
2014-04-29 13:15:00,13.99,13.99,13.98,13.98,5600.0,13.0321,13.0321,13.0228,13.0228,5600.0
2014-04-29 13:20:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-04-29 13:25:00,14.01,14.01,14.01,14.01,8000.0,13.0507,13.0507,13.0507,13.0507,8000.0
2014-04-29 13:30:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-04-29 13:35:00,14.02,14.02,14.02,14.02,38400.0,13.06,13.06,13.06,13.06,38400.0
2014-04-29 13:40:00,14.02,14.03,14.02,14.03,5600.0,13.06,13.0694,13.06,13.0694,5600.0
2014-04-29 13:45:00,13.99,14.0,13.99,14.0,7200.0,13.0321,13.0414,13.0321,13.0414,7200.0
2014-04-29 13:50:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-04-29 13:55:00,14.02,14.02,14.02,14.02,4000.0,13.06,13.06,13.06,13.06,4000.0
2014-04-29 14:00:00,14.03,14.04,14.03,14.04,10400.0,13.0694,13.0787,13.0694,13.0787,10400.0
2014-04-29 14:05:00,14.03,14.03,14.03,14.03,12000.0,13.0694,13.0694,13.0694,13.0694,12000.0
2014-04-29 14:10:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-04-29 14:15:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-04-29 14:20:00,14.03,14.03,14.03,14.03,2400.0,13.0694,13.0694,13.0694,13.0694,2400.0
2014-04-29 14:25:00,14.02,14.02,14.0,14.01,4000.0,13.06,13.06,13.0414,13.0507,4000.0
2014-04-29 14:30:00,14.01,14.01,14.01,14.01,1600.0,13.0507,13.0507,13.0507,13.0507,1600.0
2014-04-29 14:35:00,14.01,14.01,14.01,14.01,1600.0,13.0507,13.0507,13.0507,13.0507,1600.0
2014-04-29 14:40:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-04-29 14:45:00,14.01,14.02,14.01,14.02,4000.0,13.0507,13.06,13.0507,13.06,4000.0
2014-04-29 14:50:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-04-29 14:55:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-04-29 15:00:00,14.03,14.03,14.03,14.03,24000.0,13.0694,13.0694,13.0694,13.0694,24000.0
2014-04-29 15:05:00,14.03,14.04,14.03,14.03,38400.0,13.0694,13.0787,13.0694,13.0694,38400.0
2014-04-29 15:10:00,14.03,14.03,14.02,14.02,12000.0,13.0694,13.0694,13.06,13.06,12000.0
2014-04-29 15:15:00,14.03,14.03,14.02,14.02,2400.0,13.0694,13.0694,13.06,13.06,2400.0
2014-04-29 15:20:00,14.03,14.03,14.02,14.03,4000.0,13.0694,13.0694,13.06,13.0694,4000.0
2014-04-29 15:25:00,14.03,14.03,14.03,14.03,0.0,13.0694,13.0694,13.0694,13.0694,0.0
2014-04-29 15:30:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-04-29 15:35:00,13.99,13.99,13.99,13.99,2400.0,13.0321,13.0321,13.0321,13.0321,2400.0
2014-04-29 15:40:00,14.0,14.0,13.98,13.98,6400.0,13.0414,13.0414,13.0228,13.0228,6400.0
2014-04-29 15:45:00,13.99,14.01,13.99,14.01,9600.0,13.0321,13.0507,13.0321,13.0507,9600.0
2014-04-29 15:50:00,14.0,14.0,13.99,13.99,16000.0,13.0414,13.0414,13.0321,13.0321,16000.0
2014-04-29 15:55:00,13.99,14.0,13.98,13.99,57600.0,13.0321,13.0414,13.0228,13.0321,57600.0
2014-04-30 09:30:00,13.97,13.97,13.94,13.97,40800.0,13.0135,13.0135,12.9855,13.0135,40800.0
2014-04-30 09:35:00,13.97,14.01,13.95,13.99,24000.0,13.0135,13.0507,12.9948,13.0321,24000.0
2014-04-30 09:40:00,14.0,14.01,13.95,13.99,27200.0,13.0414,13.0507,12.9948,13.0321,27200.0
2014-04-30 09:45:00,13.99,14.02,13.99,13.99,28800.0,13.0321,13.06,13.0321,13.0321,28800.0
2014-04-30 09:50:00,13.99,13.99,13.97,13.97,11200.0,13.0321,13.0321,13.0135,13.0135,11200.0
2014-04-30 09:55:00,13.95,13.97,13.95,13.96,11200.0,12.9948,13.0135,12.9948,13.0042,11200.0
2014-04-30 10:00:00,13.97,13.98,13.95,13.95,18400.0,13.0135,13.0228,12.9948,12.9948,18400.0
2014-04-30 10:05:00,13.95,13.99,13.94,13.98,22400.0,12.9948,13.0321,12.9855,13.0228,22400.0
2014-04-30 10:10:00,14.0,14.0,13.99,13.99,5600.0,13.0414,13.0414,13.0321,13.0321,5600.0
2014-04-30 10:15:00,14.0,14.01,13.98,13.99,32000.0,13.0414,13.0507,13.0228,13.0321,32000.0
2014-04-30 10:20:00,13.99,14.01,13.99,14.01,43200.0,13.0321,13.0507,13.0321,13.0507,43200.0
2014-04-30 10:25:00,14.01,14.02,14.0,14.01,22400.0,13.0507,13.06,13.0414,13.0507,22400.0
2014-04-30 10:30:00,14.02,14.04,14.01,14.01,63200.0,13.06,13.0787,13.0507,13.0507,63200.0
2014-04-30 10:35:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-04-30 10:40:00,14.0,14.01,14.0,14.01,24000.0,13.0414,13.0507,13.0414,13.0507,24000.0
2014-04-30 10:45:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-04-30 10:50:00,14.03,14.07,14.03,14.06,19200.0,13.0694,13.1066,13.0694,13.0973,19200.0
2014-04-30 10:55:00,14.06,14.06,14.04,14.04,8800.0,13.0973,13.0973,13.0787,13.0787,8800.0
2014-04-30 11:00:00,14.04,14.04,14.03,14.04,4000.0,13.0787,13.0787,13.0694,13.0787,4000.0
2014-04-30 11:05:00,14.02,14.02,14.01,14.01,18400.0,13.06,13.06,13.0507,13.0507,18400.0
2014-04-30 11:10:00,14.01,14.01,13.99,13.99,33600.0,13.0507,13.0507,13.0321,13.0321,33600.0
2014-04-30 11:15:00,13.97,13.99,13.97,13.99,28000.0,13.0135,13.0321,13.0135,13.0321,28000.0
2014-04-30 11:20:00,13.98,13.99,13.98,13.99,5600.0,13.0228,13.0321,13.0228,13.0321,5600.0
2014-04-30 11:25:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-04-30 11:30:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-04-30 11:35:00,14.0,14.01,13.99,14.0,9600.0,13.0414,13.0507,13.0321,13.0414,9600.0
2014-04-30 11:40:00,14.01,14.01,14.01,14.01,2400.0,13.0507,13.0507,13.0507,13.0507,2400.0
2014-04-30 11:45:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-04-30 11:50:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-04-30 11:55:00,14.01,14.01,14.01,14.01,6400.0,13.0507,13.0507,13.0507,13.0507,6400.0
2014-04-30 12:00:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-04-30 12:05:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-04-30 12:10:00,14.03,14.03,14.03,14.03,2400.0,13.0694,13.0694,13.0694,13.0694,2400.0
2014-04-30 12:15:00,14.03,14.03,14.03,14.03,800.0,13.0694,13.0694,13.0694,13.0694,800.0
2014-04-30 12:20:00,14.03,14.03,14.03,14.03,0.0,13.0694,13.0694,13.0694,13.0694,0.0
2014-04-30 12:25:00,14.02,14.02,14.02,14.02,2400.0,13.06,13.06,13.06,13.06,2400.0
2014-04-30 12:30:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-04-30 12:35:00,14.03,14.03,14.03,14.03,800.0,13.0694,13.0694,13.0694,13.0694,800.0
2014-04-30 12:40:00,14.03,14.04,14.03,14.03,36800.0,13.0694,13.0787,13.0694,13.0694,36800.0
2014-04-30 12:45:00,14.04,14.04,14.04,14.04,1600.0,13.0787,13.0787,13.0787,13.0787,1600.0
2014-04-30 12:50:00,14.04,14.04,14.04,14.04,800.0,13.0787,13.0787,13.0787,13.0787,800.0
2014-04-30 12:55:00,14.04,14.04,14.04,14.04,12000.0,13.0787,13.0787,13.0787,13.0787,12000.0
2014-04-30 13:00:00,14.05,14.05,14.05,14.05,800.0,13.088,13.088,13.088,13.088,800.0
2014-04-30 13:05:00,14.05,14.05,14.05,14.05,0.0,13.088,13.088,13.088,13.088,0.0
2014-04-30 13:10:00,14.05,14.05,14.05,14.05,4000.0,13.088,13.088,13.088,13.088,4000.0
2014-04-30 13:15:00,14.04,14.04,14.03,14.03,7200.0,13.0787,13.0787,13.0694,13.0694,7200.0
2014-04-30 13:20:00,14.03,14.03,14.02,14.03,6400.0,13.0694,13.0694,13.06,13.0694,6400.0
2014-04-30 13:25:00,14.04,14.04,14.04,14.04,1600.0,13.0787,13.0787,13.0787,13.0787,1600.0
2014-04-30 13:30:00,14.04,14.04,14.04,14.04,3200.0,13.0787,13.0787,13.0787,13.0787,3200.0
2014-04-30 13:35:00,14.06,14.06,14.06,14.06,800.0,13.0973,13.0973,13.0973,13.0973,800.0
2014-04-30 13:40:00,14.03,14.04,14.03,14.04,8000.0,13.0694,13.0787,13.0694,13.0787,8000.0
2014-04-30 13:45:00,14.04,14.04,14.03,14.04,2400.0,13.0787,13.0787,13.0694,13.0787,2400.0
2014-04-30 13:50:00,14.03,14.03,14.03,14.03,3200.0,13.0694,13.0694,13.0694,13.0694,3200.0
2014-04-30 13:55:00,14.04,14.04,14.03,14.03,12800.0,13.0787,13.0787,13.0694,13.0694,12800.0
2014-04-30 14:00:00,14.02,14.09,13.96,14.08,69600.0,13.06,13.1253,13.0042,13.1159,69600.0
2014-04-30 14:05:00,14.06,14.06,14.0,14.06,40000.0,13.0973,13.0973,13.0414,13.0973,40000.0
2014-04-30 14:10:00,14.03,14.03,14.0,14.01,110400.0,13.0694,13.0694,13.0414,13.0507,110400.0
2014-04-30 14:15:00,14.01,14.05,14.01,14.03,62400.0,13.0507,13.088,13.0507,13.0694,62400.0
2014-04-30 14:20:00,14.04,14.06,14.03,14.06,28800.0,13.0787,13.0973,13.0694,13.0973,28800.0
2014-04-30 14:25:00,14.05,14.06,14.05,14.06,11200.0,13.088,13.0973,13.088,13.0973,11200.0
2014-04-30 14:30:00,14.08,14.08,14.08,14.08,4800.0,13.1159,13.1159,13.1159,13.1159,4800.0
2014-04-30 14:35:00,14.08,14.08,14.06,14.06,8800.0,13.1159,13.1159,13.0973,13.0973,8800.0
2014-04-30 14:40:00,14.07,14.07,14.07,14.07,1600.0,13.1066,13.1066,13.1066,13.1066,1600.0
2014-04-30 14:45:00,14.08,14.12,14.08,14.12,31200.0,13.1159,13.1532,13.1159,13.1532,31200.0
2014-04-30 14:50:00,14.12,14.13,14.11,14.12,44800.0,13.1532,13.1625,13.1439,13.1532,44800.0
2014-04-30 14:55:00,14.13,14.13,14.09,14.09,8800.0,13.1625,13.1625,13.1253,13.1253,8800.0
2014-04-30 15:00:00,14.1,14.11,14.08,14.08,19200.0,13.1346,13.1439,13.1159,13.1159,19200.0
2014-04-30 15:05:00,14.07,14.07,14.05,14.06,42400.0,13.1066,13.1066,13.088,13.0973,42400.0
2014-04-30 15:10:00,14.05,14.07,14.05,14.07,9600.0,13.088,13.1066,13.088,13.1066,9600.0
2014-04-30 15:15:00,14.03,14.04,14.02,14.04,4800.0,13.0694,13.0787,13.06,13.0787,4800.0
2014-04-30 15:20:00,14.04,14.04,14.04,14.04,1600.0,13.0787,13.0787,13.0787,13.0787,1600.0
2014-04-30 15:25:00,14.06,14.09,14.06,14.09,12800.0,13.0973,13.1253,13.0973,13.1253,12800.0
2014-04-30 15:30:00,14.09,14.11,14.09,14.1,14400.0,13.1253,13.1439,13.1253,13.1346,14400.0
2014-04-30 15:35:00,14.1,14.1,14.1,14.1,0.0,13.1346,13.1346,13.1346,13.1346,0.0
2014-04-30 15:40:00,14.08,14.11,14.08,14.11,25600.0,13.1159,13.1439,13.1159,13.1439,25600.0
2014-04-30 15:45:00,14.11,14.11,14.04,14.07,23200.0,13.1439,13.1439,13.0787,13.1066,23200.0
2014-04-30 15:50:00,14.08,14.08,14.08,14.08,8000.0,13.1159,13.1159,13.1159,13.1159,8000.0
2014-04-30 15:55:00,14.09,14.1,14.07,14.08,48000.0,13.1253,13.1346,13.1066,13.1159,48000.0
2014-05-01 09:30:00,14.04,14.1,14.03,14.03,21600.0,13.0787,13.1346,13.0694,13.0694,21600.0
2014-05-01 09:35:00,14.03,14.06,14.03,14.06,8800.0,13.0694,13.0973,13.0694,13.0973,8800.0
2014-05-01 09:40:00,14.07,14.14,14.07,14.14,27200.0,13.1066,13.1718,13.1066,13.1718,27200.0
2014-05-01 09:45:00,14.15,14.16,14.15,14.15,24800.0,13.1811,13.1905,13.1811,13.1811,24800.0
2014-05-01 09:50:00,14.12,14.12,14.1,14.11,24000.0,13.1532,13.1532,13.1346,13.1439,24000.0
2014-05-01 09:55:00,14.08,14.08,14.06,14.06,20000.0,13.1159,13.1159,13.0973,13.0973,20000.0
2014-05-01 10:00:00,14.06,14.06,14.03,14.04,40000.0,13.0973,13.0973,13.0694,13.0787,40000.0
2014-05-01 10:05:00,14.05,14.07,14.05,14.07,15200.0,13.088,13.1066,13.088,13.1066,15200.0
2014-05-01 10:10:00,14.05,14.05,14.05,14.05,800.0,13.088,13.088,13.088,13.088,800.0
2014-05-01 10:15:00,14.0,14.0,13.97,13.97,46400.0,13.0414,13.0414,13.0135,13.0135,46400.0
2014-05-01 10:20:00,13.98,14.01,13.98,14.01,20000.0,13.0228,13.0507,13.0228,13.0507,20000.0
2014-05-01 10:25:00,14.01,14.04,14.01,14.02,18400.0,13.0507,13.0787,13.0507,13.06,18400.0
2014-05-01 10:30:00,14.03,14.05,14.03,14.05,21600.0,13.0694,13.088,13.0694,13.088,21600.0
2014-05-01 10:35:00,14.04,14.05,14.04,14.05,9600.0,13.0787,13.088,13.0787,13.088,9600.0
2014-05-01 10:40:00,14.05,14.07,14.05,14.07,8000.0,13.088,13.1066,13.088,13.1066,8000.0
2014-05-01 10:45:00,14.08,14.09,14.08,14.09,52000.0,13.1159,13.1253,13.1159,13.1253,52000.0
2014-05-01 10:50:00,14.1,14.1,14.09,14.09,4800.0,13.1346,13.1346,13.1253,13.1253,4800.0
2014-05-01 10:55:00,14.1,14.1,14.09,14.09,6400.0,13.1346,13.1346,13.1253,13.1253,6400.0
2014-05-01 11:00:00,14.08,14.08,14.08,14.08,800.0,13.1159,13.1159,13.1159,13.1159,800.0
2014-05-01 11:05:00,14.05,14.06,14.05,14.05,24000.0,13.088,13.0973,13.088,13.088,24000.0
2014-05-01 11:10:00,14.06,14.08,14.06,14.07,3200.0,13.0973,13.1159,13.0973,13.1066,3200.0
2014-05-01 11:15:00,14.08,14.08,14.07,14.08,2400.0,13.1159,13.1159,13.1066,13.1159,2400.0
2014-05-01 11:20:00,14.08,14.08,14.06,14.06,1600.0,13.1159,13.1159,13.0973,13.0973,1600.0
2014-05-01 11:25:00,14.08,14.08,14.08,14.08,3200.0,13.1159,13.1159,13.1159,13.1159,3200.0
2014-05-01 11:30:00,14.11,14.13,14.1,14.11,40000.0,13.1439,13.1625,13.1346,13.1439,40000.0
2014-05-01 11:35:00,14.12,14.15,14.12,14.15,11200.0,13.1532,13.1811,13.1532,13.1811,11200.0
2014-05-01 11:40:00,14.13,14.13,14.13,14.13,800.0,13.1625,13.1625,13.1625,13.1625,800.0
2014-05-01 11:45:00,14.11,14.12,14.11,14.12,22400.0,13.1439,13.1532,13.1439,13.1532,22400.0
2014-05-01 11:50:00,14.11,14.11,14.1,14.11,18400.0,13.1439,13.1439,13.1346,13.1439,18400.0
2014-05-01 11:55:00,14.08,14.08,14.08,14.08,800.0,13.1159,13.1159,13.1159,13.1159,800.0
2014-05-01 12:00:00,14.08,14.08,14.08,14.08,800.0,13.1159,13.1159,13.1159,13.1159,800.0
2014-05-01 12:05:00,14.1,14.11,14.1,14.11,5600.0,13.1346,13.1439,13.1346,13.1439,5600.0
2014-05-01 12:10:00,14.12,14.12,14.12,14.12,1600.0,13.1532,13.1532,13.1532,13.1532,1600.0
2014-05-01 12:15:00,14.12,14.12,14.12,14.12,6400.0,13.1532,13.1532,13.1532,13.1532,6400.0
2014-05-01 12:20:00,14.1,14.1,14.1,14.1,800.0,13.1346,13.1346,13.1346,13.1346,800.0
2014-05-01 12:25:00,14.1,14.1,14.1,14.1,0.0,13.1346,13.1346,13.1346,13.1346,0.0
2014-05-01 12:30:00,14.1,14.1,14.1,14.1,4000.0,13.1346,13.1346,13.1346,13.1346,4000.0
2014-05-01 12:35:00,14.11,14.11,14.09,14.09,7200.0,13.1439,13.1439,13.1253,13.1253,7200.0
2014-05-01 12:40:00,14.1,14.1,14.08,14.09,17600.0,13.1346,13.1346,13.1159,13.1253,17600.0
2014-05-01 12:45:00,14.07,14.08,14.07,14.08,4000.0,13.1066,13.1159,13.1066,13.1159,4000.0
2014-05-01 12:50:00,14.08,14.09,14.08,14.09,4000.0,13.1159,13.1253,13.1159,13.1253,4000.0
2014-05-01 12:55:00,14.09,14.09,14.09,14.09,3200.0,13.1253,13.1253,13.1253,13.1253,3200.0
2014-05-01 13:00:00,14.08,14.09,14.08,14.09,9600.0,13.1159,13.1253,13.1159,13.1253,9600.0
2014-05-01 13:05:00,14.1,14.1,14.1,14.1,5600.0,13.1346,13.1346,13.1346,13.1346,5600.0
2014-05-01 13:10:00,14.1,14.1,14.1,14.1,0.0,13.1346,13.1346,13.1346,13.1346,0.0
2014-05-01 13:15:00,14.06,14.07,14.06,14.07,4000.0,13.0973,13.1066,13.0973,13.1066,4000.0
2014-05-01 13:20:00,14.06,14.06,14.06,14.06,1600.0,13.0973,13.0973,13.0973,13.0973,1600.0
2014-05-01 13:25:00,14.06,14.06,14.06,14.06,0.0,13.0973,13.0973,13.0973,13.0973,0.0
2014-05-01 13:30:00,14.05,14.05,14.03,14.04,6400.0,13.088,13.088,13.0694,13.0787,6400.0
2014-05-01 13:35:00,14.04,14.04,14.04,14.04,0.0,13.0787,13.0787,13.0787,13.0787,0.0
2014-05-01 13:40:00,14.04,14.04,14.03,14.03,5600.0,13.0787,13.0787,13.0694,13.0694,5600.0
2014-05-01 13:45:00,14.04,14.04,14.02,14.02,13600.0,13.0787,13.0787,13.06,13.06,13600.0
2014-05-01 13:50:00,14.0,14.01,13.99,14.01,54400.0,13.0414,13.0507,13.0321,13.0507,54400.0
2014-05-01 13:55:00,14.01,14.01,13.97,13.97,19200.0,13.0507,13.0507,13.0135,13.0135,19200.0
2014-05-01 14:00:00,14.0,14.02,14.0,14.02,9600.0,13.0414,13.06,13.0414,13.06,9600.0
2014-05-01 14:05:00,14.0,14.02,14.0,14.02,2400.0,13.0414,13.06,13.0414,13.06,2400.0
2014-05-01 14:10:00,14.02,14.02,14.01,14.01,3200.0,13.06,13.06,13.0507,13.0507,3200.0
2014-05-01 14:15:00,14.02,14.02,14.01,14.02,8000.0,13.06,13.06,13.0507,13.06,8000.0
2014-05-01 14:20:00,14.03,14.04,14.03,14.04,4000.0,13.0694,13.0787,13.0694,13.0787,4000.0
2014-05-01 14:25:00,14.02,14.02,14.02,14.02,5600.0,13.06,13.06,13.06,13.06,5600.0
2014-05-01 14:30:00,14.03,14.03,14.03,14.03,800.0,13.0694,13.0694,13.0694,13.0694,800.0
2014-05-01 14:35:00,14.0,14.0,14.0,14.0,4800.0,13.0414,13.0414,13.0414,13.0414,4800.0
2014-05-01 14:40:00,14.01,14.01,13.97,13.97,11200.0,13.0507,13.0507,13.0135,13.0135,11200.0
2014-05-01 14:45:00,14.0,14.0,13.96,13.99,25600.0,13.0414,13.0414,13.0042,13.0321,25600.0
2014-05-01 14:50:00,14.0,14.0,13.99,13.99,10400.0,13.0414,13.0414,13.0321,13.0321,10400.0
2014-05-01 14:55:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-05-01 15:00:00,13.99,13.99,13.99,13.99,4800.0,13.0321,13.0321,13.0321,13.0321,4800.0
2014-05-01 15:05:00,13.99,13.99,13.99,13.99,8800.0,13.0321,13.0321,13.0321,13.0321,8800.0
2014-05-01 15:10:00,13.99,14.01,13.98,14.01,9600.0,13.0321,13.0507,13.0228,13.0507,9600.0
2014-05-01 15:15:00,14.02,14.04,14.02,14.04,12800.0,13.06,13.0787,13.06,13.0787,12800.0
2014-05-01 15:20:00,14.01,14.02,14.01,14.01,5600.0,13.0507,13.06,13.0507,13.0507,5600.0
2014-05-01 15:25:00,14.0,14.0,14.0,14.0,4800.0,13.0414,13.0414,13.0414,13.0414,4800.0
2014-05-01 15:30:00,13.99,13.99,13.98,13.99,4800.0,13.0321,13.0321,13.0228,13.0321,4800.0
2014-05-01 15:35:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-05-01 15:40:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-05-01 15:45:00,13.99,14.0,13.99,14.0,1600.0,13.0321,13.0414,13.0321,13.0414,1600.0
2014-05-01 15:50:00,14.0,14.04,14.0,14.03,22400.0,13.0414,13.0787,13.0414,13.0694,22400.0
2014-05-01 15:55:00,14.03,14.04,14.02,14.03,54400.0,13.0694,13.0787,13.06,13.0694,54400.0
2014-05-02 09:30:00,14.03,14.06,14.0,14.05,29600.0,13.0694,13.0973,13.0414,13.088,29600.0
2014-05-02 09:35:00,14.04,14.11,14.04,14.11,16000.0,13.0787,13.1439,13.0787,13.1439,16000.0
2014-05-02 09:40:00,14.13,14.13,14.09,14.11,14400.0,13.1625,13.1625,13.1253,13.1439,14400.0
2014-05-02 09:45:00,14.11,14.15,14.08,14.09,64000.0,13.1439,13.1811,13.1159,13.1253,64000.0
2014-05-02 09:50:00,14.11,14.11,14.1,14.1,16800.0,13.1439,13.1439,13.1346,13.1346,16800.0
2014-05-02 09:55:00,14.1,14.12,14.08,14.12,6400.0,13.1346,13.1532,13.1159,13.1532,6400.0
2014-05-02 10:00:00,14.11,14.14,14.11,14.12,24000.0,13.1439,13.1718,13.1439,13.1532,24000.0
2014-05-02 10:05:00,14.12,14.18,14.12,14.18,37600.0,13.1532,13.2091,13.1532,13.2091,37600.0
2014-05-02 10:10:00,14.17,14.19,14.17,14.17,151200.0,13.1998,13.2184,13.1998,13.1998,151200.0
2014-05-02 10:15:00,14.18,14.18,14.16,14.16,20000.0,13.2091,13.2091,13.1905,13.1905,20000.0
2014-05-02 10:20:00,14.16,14.17,14.15,14.17,16800.0,13.1905,13.1998,13.1811,13.1998,16800.0
2014-05-02 10:25:00,14.18,14.18,14.14,14.14,8800.0,13.2091,13.2091,13.1718,13.1718,8800.0
2014-05-02 10:30:00,14.11,14.13,14.1,14.12,90400.0,13.1439,13.1625,13.1346,13.1532,90400.0
2014-05-02 10:35:00,14.12,14.14,14.12,14.13,5600.0,13.1532,13.1718,13.1532,13.1625,5600.0
2014-05-02 10:40:00,14.13,14.13,14.06,14.06,12000.0,13.1625,13.1625,13.0973,13.0973,12000.0
2014-05-02 10:45:00,14.04,14.05,13.96,13.97,48000.0,13.0787,13.088,13.0042,13.0135,48000.0
2014-05-02 10:50:00,13.95,14.0,13.94,14.0,27200.0,12.9948,13.0414,12.9855,13.0414,27200.0
2014-05-02 10:55:00,13.98,14.02,13.98,13.99,24000.0,13.0228,13.06,13.0228,13.0321,24000.0
2014-05-02 11:00:00,13.97,14.02,13.97,14.02,23200.0,13.0135,13.06,13.0135,13.06,23200.0
2014-05-02 11:05:00,14.03,14.03,14.02,14.02,12800.0,13.0694,13.0694,13.06,13.06,12800.0
2014-05-02 11:10:00,14.0,14.0,13.99,13.99,10400.0,13.0414,13.0414,13.0321,13.0321,10400.0
2014-05-02 11:15:00,13.99,14.02,13.99,14.02,28800.0,13.0321,13.06,13.0321,13.06,28800.0
2014-05-02 11:20:00,14.0,14.01,13.97,13.97,11200.0,13.0414,13.0507,13.0135,13.0135,11200.0
2014-05-02 11:25:00,13.96,13.99,13.96,13.96,20000.0,13.0042,13.0321,13.0042,13.0042,20000.0
2014-05-02 11:30:00,13.96,14.02,13.96,14.01,65600.0,13.0042,13.06,13.0042,13.0507,65600.0
2014-05-02 11:35:00,14.02,14.02,14.0,14.01,5600.0,13.06,13.06,13.0414,13.0507,5600.0
2014-05-02 11:40:00,13.98,13.98,13.98,13.98,8000.0,13.0228,13.0228,13.0228,13.0228,8000.0
2014-05-02 11:45:00,13.98,13.98,13.98,13.98,0.0,13.0228,13.0228,13.0228,13.0228,0.0
2014-05-02 11:50:00,14.01,14.02,14.01,14.02,10400.0,13.0507,13.06,13.0507,13.06,10400.0
2014-05-02 11:55:00,14.03,14.05,14.03,14.05,1600.0,13.0694,13.088,13.0694,13.088,1600.0
2014-05-02 12:00:00,14.03,14.03,14.01,14.01,1600.0,13.0694,13.0694,13.0507,13.0507,1600.0
2014-05-02 12:05:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-05-02 12:10:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-05-02 12:15:00,14.03,14.03,14.02,14.02,8000.0,13.0694,13.0694,13.06,13.06,8000.0
2014-05-02 12:20:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-05-02 12:25:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-05-02 12:30:00,14.01,14.01,14.01,14.01,1600.0,13.0507,13.0507,13.0507,13.0507,1600.0
2014-05-02 12:35:00,14.0,14.01,14.0,14.01,9600.0,13.0414,13.0507,13.0414,13.0507,9600.0
2014-05-02 12:40:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-05-02 12:45:00,14.02,14.02,14.02,14.02,7200.0,13.06,13.06,13.06,13.06,7200.0
2014-05-02 12:50:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-05-02 12:55:00,14.01,14.01,14.01,14.01,7200.0,13.0507,13.0507,13.0507,13.0507,7200.0
2014-05-02 13:00:00,14.01,14.02,14.0,14.02,7200.0,13.0507,13.06,13.0414,13.06,7200.0
2014-05-02 13:05:00,14.02,14.02,13.99,13.99,8800.0,13.06,13.06,13.0321,13.0321,8800.0
2014-05-02 13:10:00,13.99,13.99,13.97,13.97,8800.0,13.0321,13.0321,13.0135,13.0135,8800.0
2014-05-02 13:15:00,13.97,13.97,13.97,13.97,1600.0,13.0135,13.0135,13.0135,13.0135,1600.0
2014-05-02 13:20:00,13.96,13.96,13.96,13.96,7200.0,13.0042,13.0042,13.0042,13.0042,7200.0
2014-05-02 13:25:00,13.96,13.96,13.94,13.94,14400.0,13.0042,13.0042,12.9855,12.9855,14400.0
2014-05-02 13:30:00,13.94,13.94,13.94,13.94,0.0,12.9855,12.9855,12.9855,12.9855,0.0
2014-05-02 13:35:00,13.93,13.93,13.93,13.93,20000.0,12.9762,12.9762,12.9762,12.9762,20000.0
2014-05-02 13:40:00,13.93,13.93,13.93,13.93,40000.0,12.9762,12.9762,12.9762,12.9762,40000.0
2014-05-02 13:45:00,13.95,13.96,13.95,13.95,14400.0,12.9948,13.0042,12.9948,12.9948,14400.0
2014-05-02 13:50:00,13.96,13.97,13.95,13.95,15200.0,13.0042,13.0135,12.9948,12.9948,15200.0
2014-05-02 13:55:00,13.94,13.94,13.91,13.91,7200.0,12.9855,12.9855,12.9576,12.9576,7200.0
2014-05-02 14:00:00,13.91,13.91,13.88,13.9,35200.0,12.9576,12.9576,12.9296,12.9483,35200.0
2014-05-02 14:05:00,13.89,13.9,13.87,13.87,21600.0,12.9389,12.9483,12.9203,12.9203,21600.0
2014-05-02 14:10:00,13.87,13.88,13.87,13.88,8000.0,12.9203,12.9296,12.9203,12.9296,8000.0
2014-05-02 14:15:00,13.89,13.92,13.89,13.92,10400.0,12.9389,12.9669,12.9389,12.9669,10400.0
2014-05-02 14:20:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-02 14:25:00,13.91,13.91,13.9,13.91,12800.0,12.9576,12.9576,12.9483,12.9576,12800.0
2014-05-02 14:30:00,13.92,13.92,13.91,13.92,13600.0,12.9669,12.9669,12.9576,12.9669,13600.0
2014-05-02 14:35:00,13.93,13.94,13.92,13.93,50400.0,12.9762,12.9855,12.9669,12.9762,50400.0
2014-05-02 14:40:00,13.92,13.92,13.92,13.92,800.0,12.9669,12.9669,12.9669,12.9669,800.0
2014-05-02 14:45:00,13.93,13.93,13.93,13.93,8800.0,12.9762,12.9762,12.9762,12.9762,8800.0
2014-05-02 14:50:00,13.92,13.93,13.92,13.93,8800.0,12.9669,12.9762,12.9669,12.9762,8800.0
2014-05-02 14:55:00,13.92,13.93,13.92,13.93,2400.0,12.9669,12.9762,12.9669,12.9762,2400.0
2014-05-02 15:00:00,13.94,13.94,13.94,13.94,13600.0,12.9855,12.9855,12.9855,12.9855,13600.0
2014-05-02 15:05:00,13.96,13.96,13.96,13.96,4800.0,13.0042,13.0042,13.0042,13.0042,4800.0
2014-05-02 15:10:00,13.96,13.96,13.96,13.96,2400.0,13.0042,13.0042,13.0042,13.0042,2400.0
2014-05-02 15:15:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-05-02 15:20:00,13.96,13.96,13.92,13.93,16000.0,13.0042,13.0042,12.9669,12.9762,16000.0
2014-05-02 15:25:00,13.92,13.93,13.92,13.93,16000.0,12.9669,12.9762,12.9669,12.9762,16000.0
2014-05-02 15:30:00,13.92,13.92,13.9,13.9,6400.0,12.9669,12.9669,12.9483,12.9483,6400.0
2014-05-02 15:35:00,13.9,13.9,13.89,13.89,28000.0,12.9483,12.9483,12.9389,12.9389,28000.0
2014-05-02 15:40:00,13.9,13.91,13.89,13.91,9600.0,12.9483,12.9576,12.9389,12.9576,9600.0
2014-05-02 15:45:00,13.92,13.92,13.91,13.91,15200.0,12.9669,12.9669,12.9576,12.9576,15200.0
2014-05-02 15:50:00,13.92,13.95,13.92,13.93,46400.0,12.9669,12.9948,12.9669,12.9762,46400.0
2014-05-02 15:55:00,13.94,13.94,13.93,13.93,110400.0,12.9855,12.9855,12.9762,12.9762,110400.0
2014-05-05 09:30:00,13.71,13.73,13.68,13.68,60000.0,12.7713,12.7899,12.7433,12.7433,60000.0
2014-05-05 09:35:00,13.65,13.65,13.6,13.62,68000.0,12.7154,12.7154,12.6688,12.6874,68000.0
2014-05-05 09:40:00,13.61,13.63,13.58,13.63,56000.0,12.6781,12.6967,12.6502,12.6967,56000.0
2014-05-05 09:45:00,13.63,13.64,13.61,13.61,53600.0,12.6967,12.7061,12.6781,12.6781,53600.0
2014-05-05 09:50:00,13.63,13.7,13.63,13.7,31200.0,12.6967,12.762,12.6967,12.762,31200.0
2014-05-05 09:55:00,13.7,13.7,13.68,13.7,40800.0,12.762,12.762,12.7433,12.762,40800.0
2014-05-05 10:00:00,13.73,13.75,13.71,13.71,61600.0,12.7899,12.8085,12.7713,12.7713,61600.0
2014-05-05 10:05:00,13.71,13.72,13.68,13.7,32000.0,12.7713,12.7806,12.7433,12.762,32000.0
2014-05-05 10:10:00,13.71,13.71,13.71,13.71,2400.0,12.7713,12.7713,12.7713,12.7713,2400.0
2014-05-05 10:15:00,13.73,13.79,13.73,13.79,87200.0,12.7899,12.8458,12.7899,12.8458,87200.0
2014-05-05 10:20:00,13.81,13.83,13.79,13.8,63200.0,12.8644,12.8831,12.8458,12.8551,63200.0
2014-05-05 10:25:00,13.81,13.81,13.77,13.77,9600.0,12.8644,12.8644,12.8272,12.8272,9600.0
2014-05-05 10:30:00,13.79,13.81,13.79,13.81,8000.0,12.8458,12.8644,12.8458,12.8644,8000.0
2014-05-05 10:35:00,13.81,13.83,13.8,13.82,55200.0,12.8644,12.8831,12.8551,12.8737,55200.0
2014-05-05 10:40:00,13.84,13.92,13.84,13.91,123200.0,12.8924,12.9669,12.8924,12.9576,123200.0
2014-05-05 10:45:00,13.92,13.92,13.89,13.9,40800.0,12.9669,12.9669,12.9389,12.9483,40800.0
2014-05-05 10:50:00,13.91,13.93,13.91,13.92,28000.0,12.9576,12.9762,12.9576,12.9669,28000.0
2014-05-05 10:55:00,13.91,13.91,13.9,13.9,5600.0,12.9576,12.9576,12.9483,12.9483,5600.0
2014-05-05 11:00:00,13.91,13.91,13.89,13.89,10400.0,12.9576,12.9576,12.9389,12.9389,10400.0
2014-05-05 11:05:00,13.88,13.9,13.88,13.9,20800.0,12.9296,12.9483,12.9296,12.9483,20800.0
2014-05-05 11:10:00,13.9,13.9,13.9,13.9,0.0,12.9483,12.9483,12.9483,12.9483,0.0
2014-05-05 11:15:00,13.92,13.92,13.9,13.9,4000.0,12.9669,12.9669,12.9483,12.9483,4000.0
2014-05-05 11:20:00,13.9,13.91,13.9,13.91,5600.0,12.9483,12.9576,12.9483,12.9576,5600.0
2014-05-05 11:25:00,13.89,13.89,13.87,13.87,4000.0,12.9389,12.9389,12.9203,12.9203,4000.0
2014-05-05 11:30:00,13.89,13.91,13.89,13.9,28000.0,12.9389,12.9576,12.9389,12.9483,28000.0
2014-05-05 11:35:00,13.91,13.91,13.91,13.91,25600.0,12.9576,12.9576,12.9576,12.9576,25600.0
2014-05-05 11:40:00,13.94,13.94,13.92,13.92,9600.0,12.9855,12.9855,12.9669,12.9669,9600.0
2014-05-05 11:45:00,13.93,13.93,13.91,13.93,45600.0,12.9762,12.9762,12.9576,12.9762,45600.0
2014-05-05 11:50:00,13.93,13.93,13.93,13.93,8800.0,12.9762,12.9762,12.9762,12.9762,8800.0
2014-05-05 11:55:00,13.94,13.94,13.93,13.93,7200.0,12.9855,12.9855,12.9762,12.9762,7200.0
2014-05-05 12:00:00,13.94,13.94,13.94,13.94,1600.0,12.9855,12.9855,12.9855,12.9855,1600.0
2014-05-05 12:05:00,13.91,13.92,13.91,13.91,17600.0,12.9576,12.9669,12.9576,12.9576,17600.0
2014-05-05 12:10:00,13.91,13.93,13.91,13.93,4000.0,12.9576,12.9762,12.9576,12.9762,4000.0
2014-05-05 12:15:00,13.93,13.94,13.93,13.93,24000.0,12.9762,12.9855,12.9762,12.9762,24000.0
2014-05-05 12:20:00,13.93,13.93,13.93,13.93,1600.0,12.9762,12.9762,12.9762,12.9762,1600.0
2014-05-05 12:25:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-05 12:30:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-05 12:35:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-05 12:40:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-05 12:45:00,13.93,13.93,13.92,13.92,4800.0,12.9762,12.9762,12.9669,12.9669,4800.0
2014-05-05 12:50:00,13.92,13.92,13.92,13.92,1600.0,12.9669,12.9669,12.9669,12.9669,1600.0
2014-05-05 12:55:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 13:00:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 13:05:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 13:10:00,13.89,13.9,13.88,13.89,11200.0,12.9389,12.9483,12.9296,12.9389,11200.0
2014-05-05 13:15:00,13.89,13.9,13.88,13.9,8000.0,12.9389,12.9483,12.9296,12.9483,8000.0
2014-05-05 13:20:00,13.9,13.9,13.9,13.9,4000.0,12.9483,12.9483,12.9483,12.9483,4000.0
2014-05-05 13:25:00,13.91,13.91,13.9,13.9,16800.0,12.9576,12.9576,12.9483,12.9483,16800.0
2014-05-05 13:30:00,13.9,13.9,13.9,13.9,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2014-05-05 13:35:00,13.9,13.9,13.9,13.9,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2014-05-05 13:40:00,13.89,13.89,13.89,13.89,800.0,12.9389,12.9389,12.9389,12.9389,800.0
2014-05-05 13:45:00,13.89,13.89,13.89,13.89,0.0,12.9389,12.9389,12.9389,12.9389,0.0
2014-05-05 13:50:00,13.89,13.89,13.89,13.89,0.0,12.9389,12.9389,12.9389,12.9389,0.0
2014-05-05 13:55:00,13.92,13.92,13.92,13.92,21600.0,12.9669,12.9669,12.9669,12.9669,21600.0
2014-05-05 14:00:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 14:05:00,13.93,13.93,13.93,13.93,11200.0,12.9762,12.9762,12.9762,12.9762,11200.0
2014-05-05 14:10:00,13.92,13.92,13.92,13.92,3200.0,12.9669,12.9669,12.9669,12.9669,3200.0
2014-05-05 14:15:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 14:20:00,13.94,13.95,13.94,13.95,9600.0,12.9855,12.9948,12.9855,12.9948,9600.0
2014-05-05 14:25:00,13.95,13.95,13.94,13.94,4000.0,12.9948,12.9948,12.9855,12.9855,4000.0
2014-05-05 14:30:00,13.94,13.95,13.94,13.95,2400.0,12.9855,12.9948,12.9855,12.9948,2400.0
2014-05-05 14:35:00,13.95,13.95,13.94,13.94,2400.0,12.9948,12.9948,12.9855,12.9855,2400.0
2014-05-05 14:40:00,13.94,13.96,13.94,13.96,9600.0,12.9855,13.0042,12.9855,13.0042,9600.0
2014-05-05 14:45:00,13.97,14.0,13.97,14.0,21600.0,13.0135,13.0414,13.0135,13.0414,21600.0
2014-05-05 14:50:00,14.02,14.02,13.99,13.99,5600.0,13.06,13.06,13.0321,13.0321,5600.0
2014-05-05 14:55:00,13.98,13.99,13.98,13.99,10400.0,13.0228,13.0321,13.0228,13.0321,10400.0
2014-05-05 15:00:00,13.99,13.99,13.98,13.98,5600.0,13.0321,13.0321,13.0228,13.0228,5600.0
2014-05-05 15:05:00,13.98,13.98,13.98,13.98,0.0,13.0228,13.0228,13.0228,13.0228,0.0
2014-05-05 15:10:00,13.99,14.0,13.99,14.0,4000.0,13.0321,13.0414,13.0321,13.0414,4000.0
2014-05-05 15:15:00,13.97,13.99,13.97,13.99,5600.0,13.0135,13.0321,13.0135,13.0321,5600.0
2014-05-05 15:20:00,13.97,13.97,13.97,13.97,4000.0,13.0135,13.0135,13.0135,13.0135,4000.0
2014-05-05 15:25:00,13.97,13.97,13.97,13.97,6400.0,13.0135,13.0135,13.0135,13.0135,6400.0
2014-05-05 15:30:00,13.99,13.99,13.98,13.99,13600.0,13.0321,13.0321,13.0228,13.0321,13600.0
2014-05-05 15:35:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-05-05 15:40:00,13.97,13.97,13.97,13.97,2400.0,13.0135,13.0135,13.0135,13.0135,2400.0
2014-05-05 15:45:00,13.97,13.97,13.97,13.97,9600.0,13.0135,13.0135,13.0135,13.0135,9600.0
2014-05-05 15:50:00,13.97,13.98,13.97,13.98,16800.0,13.0135,13.0228,13.0135,13.0228,16800.0
2014-05-05 15:55:00,13.98,13.99,13.97,13.97,42400.0,13.0228,13.0321,13.0135,13.0135,42400.0
2014-05-06 09:30:00,13.88,13.88,13.81,13.83,17600.0,12.9296,12.9296,12.8644,12.8831,17600.0
2014-05-06 09:35:00,13.81,13.81,13.78,13.79,36800.0,12.8644,12.8644,12.8365,12.8458,36800.0
2014-05-06 09:40:00,13.79,13.8,13.74,13.79,52800.0,12.8458,12.8551,12.7992,12.8458,52800.0
2014-05-06 09:45:00,13.78,13.82,13.77,13.81,48800.0,12.8365,12.8737,12.8272,12.8644,48800.0
2014-05-06 09:50:00,13.78,13.78,13.75,13.77,17600.0,12.8365,12.8365,12.8085,12.8272,17600.0
2014-05-06 09:55:00,13.75,13.78,13.75,13.78,16000.0,12.8085,12.8365,12.8085,12.8365,16000.0
2014-05-06 10:00:00,13.78,13.78,13.75,13.78,16000.0,12.8365,12.8365,12.8085,12.8365,16000.0
2014-05-06 10:05:00,13.79,13.79,13.75,13.75,26400.0,12.8458,12.8458,12.8085,12.8085,26400.0
2014-05-06 10:10:00,13.75,13.78,13.75,13.78,33600.0,12.8085,12.8365,12.8085,12.8365,33600.0
2014-05-06 10:15:00,13.8,13.81,13.78,13.78,15200.0,12.8551,12.8644,12.8365,12.8365,15200.0
2014-05-06 10:20:00,13.82,13.82,13.81,13.81,40800.0,12.8737,12.8737,12.8644,12.8644,40800.0
2014-05-06 10:25:00,13.8,13.81,13.79,13.79,57600.0,12.8551,12.8644,12.8458,12.8458,57600.0
2014-05-06 10:30:00,13.81,13.83,13.8,13.83,26400.0,12.8644,12.8831,12.8551,12.8831,26400.0
2014-05-06 10:35:00,13.82,13.83,13.81,13.81,12000.0,12.8737,12.8831,12.8644,12.8644,12000.0
2014-05-06 10:40:00,13.81,13.81,13.8,13.81,5600.0,12.8644,12.8644,12.8551,12.8644,5600.0
2014-05-06 10:45:00,13.81,13.81,13.81,13.81,4800.0,12.8644,12.8644,12.8644,12.8644,4800.0
2014-05-06 10:50:00,13.8,13.8,13.79,13.79,7200.0,12.8551,12.8551,12.8458,12.8458,7200.0
2014-05-06 10:55:00,13.78,13.78,13.74,13.74,21600.0,12.8365,12.8365,12.7992,12.7992,21600.0
2014-05-06 11:00:00,13.73,13.75,13.71,13.75,46400.0,12.7899,12.8085,12.7713,12.8085,46400.0
2014-05-06 11:05:00,13.75,13.75,13.74,13.74,9600.0,12.8085,12.8085,12.7992,12.7992,9600.0
2014-05-06 11:10:00,13.75,13.78,13.75,13.78,4000.0,12.8085,12.8365,12.8085,12.8365,4000.0
2014-05-06 11:15:00,13.77,13.77,13.76,13.77,8800.0,12.8272,12.8272,12.8178,12.8272,8800.0
2014-05-06 11:20:00,13.78,13.78,13.76,13.77,19200.0,12.8365,12.8365,12.8178,12.8272,19200.0
2014-05-06 11:25:00,13.77,13.77,13.75,13.75,2400.0,12.8272,12.8272,12.8085,12.8085,2400.0
2014-05-06 11:30:00,13.76,13.76,13.76,13.76,7200.0,12.8178,12.8178,12.8178,12.8178,7200.0
2014-05-06 11:35:00,13.77,13.78,13.77,13.78,8000.0,12.8272,12.8365,12.8272,12.8365,8000.0
2014-05-06 11:40:00,13.78,13.79,13.78,13.78,2400.0,12.8365,12.8458,12.8365,12.8365,2400.0
2014-05-06 11:45:00,13.78,13.78,13.78,13.78,0.0,12.8365,12.8365,12.8365,12.8365,0.0
2014-05-06 11:50:00,13.79,13.79,13.79,13.79,800.0,12.8458,12.8458,12.8458,12.8458,800.0
2014-05-06 11:55:00,13.8,13.8,13.8,13.8,5600.0,12.8551,12.8551,12.8551,12.8551,5600.0
2014-05-06 12:00:00,13.81,13.81,13.8,13.8,70400.0,12.8644,12.8644,12.8551,12.8551,70400.0
2014-05-06 12:05:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-06 12:10:00,13.79,13.79,13.79,13.79,12000.0,12.8458,12.8458,12.8458,12.8458,12000.0
2014-05-06 12:15:00,13.79,13.79,13.79,13.79,0.0,12.8458,12.8458,12.8458,12.8458,0.0
2014-05-06 12:20:00,13.76,13.76,13.75,13.76,17600.0,12.8178,12.8178,12.8085,12.8178,17600.0
2014-05-06 12:25:00,13.76,13.76,13.76,13.76,0.0,12.8178,12.8178,12.8178,12.8178,0.0
2014-05-06 12:30:00,13.78,13.78,13.77,13.77,6400.0,12.8365,12.8365,12.8272,12.8272,6400.0
2014-05-06 12:35:00,13.78,13.78,13.78,13.78,1600.0,12.8365,12.8365,12.8365,12.8365,1600.0
2014-05-06 12:40:00,13.77,13.78,13.77,13.78,4000.0,12.8272,12.8365,12.8272,12.8365,4000.0
2014-05-06 12:45:00,13.77,13.77,13.77,13.77,2400.0,12.8272,12.8272,12.8272,12.8272,2400.0
2014-05-06 12:50:00,13.77,13.77,13.77,13.77,0.0,12.8272,12.8272,12.8272,12.8272,0.0
2014-05-06 12:55:00,13.77,13.77,13.77,13.77,0.0,12.8272,12.8272,12.8272,12.8272,0.0
2014-05-06 13:00:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-05-06 13:05:00,13.76,13.76,13.76,13.76,0.0,12.8178,12.8178,12.8178,12.8178,0.0
2014-05-06 13:10:00,13.74,13.75,13.74,13.75,7200.0,12.7992,12.8085,12.7992,12.8085,7200.0
2014-05-06 13:15:00,13.75,13.76,13.75,13.76,1600.0,12.8085,12.8178,12.8085,12.8178,1600.0
2014-05-06 13:20:00,13.77,13.77,13.77,13.77,4000.0,12.8272,12.8272,12.8272,12.8272,4000.0
2014-05-06 13:25:00,13.73,13.74,13.73,13.74,8000.0,12.7899,12.7992,12.7899,12.7992,8000.0
2014-05-06 13:30:00,13.72,13.74,13.72,13.74,22400.0,12.7806,12.7992,12.7806,12.7992,22400.0
2014-05-06 13:35:00,13.74,13.74,13.71,13.71,17600.0,12.7992,12.7992,12.7713,12.7713,17600.0
2014-05-06 13:40:00,13.7,13.7,13.68,13.68,28000.0,12.762,12.762,12.7433,12.7433,28000.0
2014-05-06 13:45:00,13.67,13.69,13.67,13.68,37600.0,12.734,12.7526,12.734,12.7433,37600.0
2014-05-06 13:50:00,13.69,13.71,13.69,13.71,3200.0,12.7526,12.7713,12.7526,12.7713,3200.0
2014-05-06 13:55:00,13.69,13.69,13.68,13.68,13600.0,12.7526,12.7526,12.7433,12.7433,13600.0
2014-05-06 14:00:00,13.68,13.68,13.65,13.68,19200.0,12.7433,12.7433,12.7154,12.7433,19200.0
2014-05-06 14:05:00,13.65,13.68,13.65,13.68,12800.0,12.7154,12.7433,12.7154,12.7433,12800.0
2014-05-06 14:10:00,13.68,13.69,13.68,13.69,8000.0,12.7433,12.7526,12.7433,12.7526,8000.0
2014-05-06 14:15:00,13.7,13.71,13.7,13.7,12000.0,12.762,12.7713,12.762,12.762,12000.0
2014-05-06 14:20:00,13.71,13.71,13.7,13.71,4800.0,12.7713,12.7713,12.762,12.7713,4800.0
2014-05-06 14:25:00,13.67,13.69,13.67,13.69,4000.0,12.734,12.7526,12.734,12.7526,4000.0
2014-05-06 14:30:00,13.67,13.7,13.67,13.69,8800.0,12.734,12.762,12.734,12.7526,8800.0
2014-05-06 14:35:00,13.69,13.69,13.69,13.69,8000.0,12.7526,12.7526,12.7526,12.7526,8000.0
2014-05-06 14:40:00,13.7,13.72,13.7,13.72,4800.0,12.762,12.7806,12.762,12.7806,4800.0
2014-05-06 14:45:00,13.71,13.72,13.69,13.69,10400.0,12.7713,12.7806,12.7526,12.7526,10400.0
2014-05-06 14:50:00,13.68,13.68,13.68,13.68,4000.0,12.7433,12.7433,12.7433,12.7433,4000.0
2014-05-06 14:55:00,13.7,13.7,13.69,13.69,3200.0,12.762,12.762,12.7526,12.7526,3200.0
2014-05-06 15:00:00,13.67,13.68,13.65,13.67,23200.0,12.734,12.7433,12.7154,12.734,23200.0
2014-05-06 15:05:00,13.67,13.68,13.66,13.67,13600.0,12.734,12.7433,12.7247,12.734,13600.0
2014-05-06 15:10:00,13.67,13.71,13.67,13.7,13600.0,12.734,12.7713,12.734,12.762,13600.0
2014-05-06 15:15:00,13.72,13.72,13.72,13.72,13600.0,12.7806,12.7806,12.7806,12.7806,13600.0
2014-05-06 15:20:00,13.72,13.74,13.71,13.72,25600.0,12.7806,12.7992,12.7713,12.7806,25600.0
2014-05-06 15:25:00,13.71,13.71,13.7,13.7,10400.0,12.7713,12.7713,12.762,12.762,10400.0
2014-05-06 15:30:00,13.7,13.71,13.7,13.71,6400.0,12.762,12.7713,12.762,12.7713,6400.0
2014-05-06 15:35:00,13.71,13.73,13.71,13.73,25600.0,12.7713,12.7899,12.7713,12.7899,25600.0
2014-05-06 15:40:00,13.72,13.72,13.69,13.7,111200.0,12.7806,12.7806,12.7526,12.762,111200.0
2014-05-06 15:45:00,13.69,13.69,13.68,13.69,28800.0,12.7526,12.7526,12.7433,12.7526,28800.0
2014-05-06 15:50:00,13.69,13.69,13.65,13.65,47200.0,12.7526,12.7526,12.7154,12.7154,47200.0
2014-05-06 15:55:00,13.66,13.67,13.65,13.65,72000.0,12.7247,12.734,12.7154,12.7154,72000.0
2014-05-07 09:30:00,13.84,13.89,13.83,13.89,125600.0,12.8924,12.9389,12.8831,12.9389,125600.0
2014-05-07 09:35:00,13.88,13.88,13.83,13.83,44800.0,12.9296,12.9296,12.8831,12.8831,44800.0
2014-05-07 09:40:00,13.83,13.83,13.78,13.83,17600.0,12.8831,12.8831,12.8365,12.8831,17600.0
2014-05-07 09:45:00,13.83,13.86,13.79,13.86,20800.0,12.8831,12.911,12.8458,12.911,20800.0
2014-05-07 09:50:00,13.86,13.86,13.79,13.81,34400.0,12.911,12.911,12.8458,12.8644,34400.0
2014-05-07 09:55:00,13.83,13.83,13.77,13.77,47200.0,12.8831,12.8831,12.8272,12.8272,47200.0
2014-05-07 10:00:00,13.79,13.82,13.79,13.82,44000.0,12.8458,12.8737,12.8458,12.8737,44000.0
2014-05-07 10:05:00,13.78,13.78,13.66,13.66,36000.0,12.8365,12.8365,12.7247,12.7247,36000.0
2014-05-07 10:10:00,13.67,13.67,13.62,13.62,19200.0,12.734,12.734,12.6874,12.6874,19200.0
2014-05-07 10:15:00,13.57,13.62,13.57,13.61,28000.0,12.6409,12.6874,12.6409,12.6781,28000.0
2014-05-07 10:20:00,13.61,13.65,13.61,13.62,20000.0,12.6781,12.7154,12.6781,12.6874,20000.0
2014-05-07 10:25:00,13.61,13.68,13.61,13.68,10400.0,12.6781,12.7433,12.6781,12.7433,10400.0
2014-05-07 10:30:00,13.67,13.68,13.65,13.66,54400.0,12.734,12.7433,12.7154,12.7247,54400.0
2014-05-07 10:35:00,13.68,13.76,13.66,13.74,108800.0,12.7433,12.8178,12.7247,12.7992,108800.0
2014-05-07 10:40:00,13.74,13.76,13.71,13.72,48000.0,12.7992,12.8178,12.7713,12.7806,48000.0
2014-05-07 10:45:00,13.72,13.75,13.72,13.74,29600.0,12.7806,12.8085,12.7806,12.7992,29600.0
2014-05-07 10:50:00,13.74,13.77,13.74,13.75,32800.0,12.7992,12.8272,12.7992,12.8085,32800.0
2014-05-07 10:55:00,13.76,13.77,13.74,13.74,21600.0,12.8178,12.8272,12.7992,12.7992,21600.0
2014-05-07 11:00:00,13.74,13.74,13.72,13.72,20000.0,12.7992,12.7992,12.7806,12.7806,20000.0
2014-05-07 11:05:00,13.73,13.77,13.73,13.77,12000.0,12.7899,12.8272,12.7899,12.8272,12000.0
2014-05-07 11:10:00,13.77,13.81,13.76,13.81,25600.0,12.8272,12.8644,12.8178,12.8644,25600.0
2014-05-07 11:15:00,13.8,13.8,13.75,13.75,35200.0,12.8551,12.8551,12.8085,12.8085,35200.0
2014-05-07 11:20:00,13.73,13.73,13.73,13.73,4000.0,12.7899,12.7899,12.7899,12.7899,4000.0
2014-05-07 11:25:00,13.74,13.76,13.74,13.76,2400.0,12.7992,12.8178,12.7992,12.8178,2400.0
2014-05-07 11:30:00,13.78,13.84,13.77,13.83,42400.0,12.8365,12.8924,12.8272,12.8831,42400.0
2014-05-07 11:35:00,13.83,13.85,13.83,13.85,45600.0,12.8831,12.9017,12.8831,12.9017,45600.0
2014-05-07 11:40:00,13.86,13.92,13.86,13.92,103200.0,12.911,12.9669,12.911,12.9669,103200.0
2014-05-07 11:45:00,13.92,13.95,13.92,13.92,151200.0,12.9669,12.9948,12.9669,12.9669,151200.0
2014-05-07 11:50:00,13.92,13.95,13.92,13.95,28800.0,12.9669,12.9948,12.9669,12.9948,28800.0
2014-05-07 11:55:00,13.96,13.97,13.95,13.95,30400.0,13.0042,13.0135,12.9948,12.9948,30400.0
2014-05-07 12:00:00,13.95,13.95,13.91,13.91,12000.0,12.9948,12.9948,12.9576,12.9576,12000.0
2014-05-07 12:05:00,13.92,13.94,13.92,13.94,16000.0,12.9669,12.9855,12.9669,12.9855,16000.0
2014-05-07 12:10:00,13.96,13.96,13.95,13.95,24800.0,13.0042,13.0042,12.9948,12.9948,24800.0
2014-05-07 12:15:00,13.96,13.97,13.96,13.97,64800.0,13.0042,13.0135,13.0042,13.0135,64800.0
2014-05-07 12:20:00,13.97,13.97,13.96,13.97,20800.0,13.0135,13.0135,13.0042,13.0135,20800.0
2014-05-07 12:25:00,13.96,13.96,13.94,13.94,21600.0,13.0042,13.0042,12.9855,12.9855,21600.0
2014-05-07 12:30:00,13.95,13.96,13.94,13.95,12000.0,12.9948,13.0042,12.9855,12.9948,12000.0
2014-05-07 12:35:00,13.94,13.94,13.94,13.94,800.0,12.9855,12.9855,12.9855,12.9855,800.0
2014-05-07 12:40:00,13.94,13.94,13.94,13.94,800.0,12.9855,12.9855,12.9855,12.9855,800.0
2014-05-07 12:45:00,13.92,13.92,13.91,13.91,24800.0,12.9669,12.9669,12.9576,12.9576,24800.0
2014-05-07 12:50:00,13.92,13.92,13.92,13.92,800.0,12.9669,12.9669,12.9669,12.9669,800.0
2014-05-07 12:55:00,13.9,13.9,13.88,13.89,16800.0,12.9483,12.9483,12.9296,12.9389,16800.0
2014-05-07 13:00:00,13.9,13.93,13.9,13.92,108000.0,12.9483,12.9762,12.9483,12.9669,108000.0
2014-05-07 13:05:00,13.92,13.92,13.88,13.88,28000.0,12.9669,12.9669,12.9296,12.9296,28000.0
2014-05-07 13:10:00,13.9,13.91,13.88,13.91,24000.0,12.9483,12.9576,12.9296,12.9576,24000.0
2014-05-07 13:15:00,13.93,13.93,13.93,13.93,12800.0,12.9762,12.9762,12.9762,12.9762,12800.0
2014-05-07 13:20:00,13.93,13.93,13.92,13.92,16800.0,12.9762,12.9762,12.9669,12.9669,16800.0
2014-05-07 13:25:00,13.91,13.91,13.9,13.9,10400.0,12.9576,12.9576,12.9483,12.9483,10400.0
2014-05-07 13:30:00,13.91,13.93,13.91,13.93,13600.0,12.9576,12.9762,12.9576,12.9762,13600.0
2014-05-07 13:35:00,13.93,13.94,13.92,13.93,22400.0,12.9762,12.9855,12.9669,12.9762,22400.0
2014-05-07 13:40:00,13.92,13.92,13.91,13.91,4000.0,12.9669,12.9669,12.9576,12.9576,4000.0
2014-05-07 13:45:00,13.91,13.91,13.91,13.91,4800.0,12.9576,12.9576,12.9576,12.9576,4800.0
2014-05-07 13:50:00,13.91,13.91,13.91,13.91,0.0,12.9576,12.9576,12.9576,12.9576,0.0
2014-05-07 13:55:00,13.88,13.88,13.85,13.85,19200.0,12.9296,12.9296,12.9017,12.9017,19200.0
2014-05-07 14:00:00,13.85,13.87,13.84,13.87,20800.0,12.9017,12.9203,12.8924,12.9203,20800.0
2014-05-07 14:05:00,13.86,13.9,13.86,13.9,4800.0,12.911,12.9483,12.911,12.9483,4800.0
2014-05-07 14:10:00,13.89,13.9,13.89,13.9,4000.0,12.9389,12.9483,12.9389,12.9483,4000.0
2014-05-07 14:15:00,13.92,13.94,13.92,13.93,36000.0,12.9669,12.9855,12.9669,12.9762,36000.0
2014-05-07 14:20:00,13.93,13.94,13.92,13.93,20000.0,12.9762,12.9855,12.9669,12.9762,20000.0
2014-05-07 14:25:00,13.92,13.96,13.92,13.96,28800.0,12.9669,13.0042,12.9669,13.0042,28800.0
2014-05-07 14:30:00,13.96,13.96,13.95,13.95,68000.0,13.0042,13.0042,12.9948,12.9948,68000.0
2014-05-07 14:35:00,13.95,13.95,13.95,13.95,0.0,12.9948,12.9948,12.9948,12.9948,0.0
2014-05-07 14:40:00,13.95,13.96,13.95,13.96,19200.0,12.9948,13.0042,12.9948,13.0042,19200.0
2014-05-07 14:45:00,13.94,13.94,13.93,13.93,15200.0,12.9855,12.9855,12.9762,12.9762,15200.0
2014-05-07 14:50:00,13.92,13.93,13.9,13.91,30400.0,12.9669,12.9762,12.9483,12.9576,30400.0
2014-05-07 14:55:00,13.91,13.94,13.9,13.94,20800.0,12.9576,12.9855,12.9483,12.9855,20800.0
2014-05-07 15:00:00,13.92,13.92,13.89,13.89,14400.0,12.9669,12.9669,12.9389,12.9389,14400.0
2014-05-07 15:05:00,13.92,13.94,13.91,13.94,27200.0,12.9669,12.9855,12.9576,12.9855,27200.0
2014-05-07 15:10:00,13.93,13.93,13.92,13.92,2400.0,12.9762,12.9762,12.9669,12.9669,2400.0
2014-05-07 15:15:00,13.91,13.91,13.91,13.91,2400.0,12.9576,12.9576,12.9576,12.9576,2400.0
2014-05-07 15:20:00,13.9,13.9,13.89,13.89,6400.0,12.9483,12.9483,12.9389,12.9389,6400.0
2014-05-07 15:25:00,13.93,13.93,13.92,13.92,3200.0,12.9762,12.9762,12.9669,12.9669,3200.0
2014-05-07 15:30:00,13.92,13.93,13.92,13.93,7200.0,12.9669,12.9762,12.9669,12.9762,7200.0
2014-05-07 15:35:00,13.93,13.93,13.92,13.92,12000.0,12.9762,12.9762,12.9669,12.9669,12000.0
2014-05-07 15:40:00,13.94,13.99,13.93,13.98,89600.0,12.9855,13.0321,12.9762,13.0228,89600.0
2014-05-07 15:45:00,13.98,13.98,13.96,13.97,59200.0,13.0228,13.0228,13.0042,13.0135,59200.0
2014-05-07 15:50:00,13.97,13.99,13.96,13.96,96800.0,13.0135,13.0321,13.0042,13.0042,96800.0
2014-05-07 15:55:00,13.96,13.99,13.96,13.98,98400.0,13.0042,13.0321,13.0042,13.0228,98400.0
2014-05-08 09:30:00,13.98,14.02,13.95,13.97,134400.0,13.0228,13.06,12.9948,13.0135,134400.0
2014-05-08 09:35:00,13.98,14.04,13.98,14.03,34400.0,13.0228,13.0787,13.0228,13.0694,34400.0
2014-05-08 09:40:00,14.06,14.08,14.05,14.08,55200.0,13.0973,13.1159,13.088,13.1159,55200.0
2014-05-08 09:45:00,14.08,14.1,14.06,14.09,26400.0,13.1159,13.1346,13.0973,13.1253,26400.0
2014-05-08 09:50:00,14.1,14.14,14.09,14.09,153600.0,13.1346,13.1718,13.1253,13.1253,153600.0
2014-05-08 09:55:00,14.08,14.12,14.08,14.11,76800.0,13.1159,13.1532,13.1159,13.1439,76800.0
2014-05-08 10:00:00,14.12,14.13,14.11,14.13,48800.0,13.1532,13.1625,13.1439,13.1625,48800.0
2014-05-08 10:05:00,14.13,14.15,14.11,14.11,61600.0,13.1625,13.1811,13.1439,13.1439,61600.0
2014-05-08 10:10:00,14.11,14.13,14.11,14.13,8000.0,13.1439,13.1625,13.1439,13.1625,8000.0
2014-05-08 10:15:00,14.12,14.13,14.1,14.1,4800.0,13.1532,13.1625,13.1346,13.1346,4800.0
2014-05-08 10:20:00,14.12,14.12,14.12,14.12,8000.0,13.1532,13.1532,13.1532,13.1532,8000.0
2014-05-08 10:25:00,14.11,14.11,14.11,14.11,800.0,13.1439,13.1439,13.1439,13.1439,800.0
2014-05-08 10:30:00,14.1,14.12,14.1,14.11,12000.0,13.1346,13.1532,13.1346,13.1439,12000.0
2014-05-08 10:35:00,14.1,14.11,14.1,14.1,13600.0,13.1346,13.1439,13.1346,13.1346,13600.0
2014-05-08 10:40:00,14.13,14.13,14.08,14.08,23200.0,13.1625,13.1625,13.1159,13.1159,23200.0
2014-05-08 10:45:00,14.08,14.1,14.08,14.1,12800.0,13.1159,13.1346,13.1159,13.1346,12800.0
2014-05-08 10:50:00,14.13,14.13,14.12,14.13,10400.0,13.1625,13.1625,13.1532,13.1625,10400.0
2014-05-08 10:55:00,14.13,14.14,14.12,14.12,3200.0,13.1625,13.1718,13.1532,13.1532,3200.0
2014-05-08 11:00:00,14.12,14.13,14.12,14.13,8000.0,13.1532,13.1625,13.1532,13.1625,8000.0
2014-05-08 11:05:00,14.14,14.15,14.14,14.15,7200.0,13.1718,13.1811,13.1718,13.1811,7200.0
2014-05-08 11:10:00,14.15,14.16,14.13,14.13,61600.0,13.1811,13.1905,13.1625,13.1625,61600.0
2014-05-08 11:15:00,14.15,14.15,14.15,14.15,91200.0,13.1811,13.1811,13.1811,13.1811,91200.0
2014-05-08 11:20:00,14.15,14.15,14.14,14.14,16800.0,13.1811,13.1811,13.1718,13.1718,16800.0
2014-05-08 11:25:00,14.14,14.15,14.14,14.15,40800.0,13.1718,13.1811,13.1718,13.1811,40800.0
2014-05-08 11:30:00,14.16,14.19,14.16,14.18,16800.0,13.1905,13.2184,13.1905,13.2091,16800.0
2014-05-08 11:35:00,14.19,14.2,14.18,14.18,20800.0,13.2184,13.2277,13.2091,13.2091,20800.0
2014-05-08 11:40:00,14.18,14.19,14.18,14.19,17600.0,13.2091,13.2184,13.2091,13.2184,17600.0
2014-05-08 11:45:00,14.19,14.21,14.19,14.21,25600.0,13.2184,13.237,13.2184,13.237,25600.0
2014-05-08 11:50:00,14.21,14.23,14.21,14.22,36000.0,13.237,13.2557,13.237,13.2463,36000.0
2014-05-08 11:55:00,14.23,14.23,14.21,14.22,7200.0,13.2557,13.2557,13.237,13.2463,7200.0
2014-05-08 12:00:00,14.22,14.22,14.21,14.21,11200.0,13.2463,13.2463,13.237,13.237,11200.0
2014-05-08 12:05:00,14.2,14.21,14.2,14.21,10400.0,13.2277,13.237,13.2277,13.237,10400.0
2014-05-08 12:10:00,14.21,14.21,14.2,14.2,17600.0,13.237,13.237,13.2277,13.2277,17600.0
2014-05-08 12:15:00,14.21,14.22,14.21,14.22,16000.0,13.237,13.2463,13.237,13.2463,16000.0
2014-05-08 12:20:00,14.21,14.21,14.21,14.21,2400.0,13.237,13.237,13.237,13.237,2400.0
2014-05-08 12:25:00,14.22,14.23,14.22,14.23,16000.0,13.2463,13.2557,13.2463,13.2557,16000.0
2014-05-08 12:30:00,14.23,14.23,14.22,14.23,7200.0,13.2557,13.2557,13.2463,13.2557,7200.0
2014-05-08 12:35:00,14.23,14.24,14.23,14.24,51200.0,13.2557,13.265,13.2557,13.265,51200.0
2014-05-08 12:40:00,14.24,14.24,14.22,14.22,17600.0,13.265,13.265,13.2463,13.2463,17600.0
2014-05-08 12:45:00,14.21,14.21,14.21,14.21,12000.0,13.237,13.237,13.237,13.237,12000.0
2014-05-08 12:50:00,14.21,14.21,14.21,14.21,800.0,13.237,13.237,13.237,13.237,800.0
2014-05-08 12:55:00,14.2,14.2,14.2,14.2,4000.0,13.2277,13.2277,13.2277,13.2277,4000.0
2014-05-08 13:00:00,14.19,14.22,14.19,14.21,48800.0,13.2184,13.2463,13.2184,13.237,48800.0
2014-05-08 13:05:00,14.21,14.21,14.21,14.21,0.0,13.237,13.237,13.237,13.237,0.0
2014-05-08 13:10:00,14.2,14.2,14.17,14.19,20800.0,13.2277,13.2277,13.1998,13.2184,20800.0
2014-05-08 13:15:00,14.18,14.19,14.18,14.18,8000.0,13.2091,13.2184,13.2091,13.2091,8000.0
2014-05-08 13:20:00,14.17,14.17,14.13,14.15,85600.0,13.1998,13.1998,13.1625,13.1811,85600.0
2014-05-08 13:25:00,14.15,14.17,14.15,14.16,13600.0,13.1811,13.1998,13.1811,13.1905,13600.0
2014-05-08 13:30:00,14.17,14.17,14.16,14.16,28000.0,13.1998,13.1998,13.1905,13.1905,28000.0
2014-05-08 13:35:00,14.17,14.19,14.17,14.18,12800.0,13.1998,13.2184,13.1998,13.2091,12800.0
2014-05-08 13:40:00,14.18,14.18,14.18,14.18,0.0,13.2091,13.2091,13.2091,13.2091,0.0
2014-05-08 13:45:00,14.18,14.18,14.15,14.15,4000.0,13.2091,13.2091,13.1811,13.1811,4000.0
2014-05-08 13:50:00,14.13,14.15,14.13,14.15,11200.0,13.1625,13.1811,13.1625,13.1811,11200.0
2014-05-08 13:55:00,14.13,14.13,14.13,14.13,1600.0,13.1625,13.1625,13.1625,13.1625,1600.0
2014-05-08 14:00:00,14.14,14.14,14.09,14.09,18400.0,13.1718,13.1718,13.1253,13.1253,18400.0
2014-05-08 14:05:00,14.11,14.11,14.09,14.09,12000.0,13.1439,13.1439,13.1253,13.1253,12000.0
2014-05-08 14:10:00,14.06,14.07,14.06,14.06,48000.0,13.0973,13.1066,13.0973,13.0973,48000.0
2014-05-08 14:15:00,14.05,14.09,14.05,14.09,28000.0,13.088,13.1253,13.088,13.1253,28000.0
2014-05-08 14:20:00,14.09,14.09,14.08,14.08,37600.0,13.1253,13.1253,13.1159,13.1159,37600.0
2014-05-08 14:25:00,14.07,14.11,14.07,14.11,12000.0,13.1066,13.1439,13.1066,13.1439,12000.0
2014-05-08 14:30:00,14.09,14.09,14.09,14.09,1600.0,13.1253,13.1253,13.1253,13.1253,1600.0
2014-05-08 14:35:00,14.11,14.11,14.06,14.06,9600.0,13.1439,13.1439,13.0973,13.0973,9600.0
2014-05-08 14:40:00,14.06,14.06,14.03,14.03,11200.0,13.0973,13.0973,13.0694,13.0694,11200.0
2014-05-08 14:45:00,14.03,14.03,13.99,14.01,80800.0,13.0694,13.0694,13.0321,13.0507,80800.0
2014-05-08 14:50:00,14.03,14.03,14.0,14.0,3200.0,13.0694,13.0694,13.0414,13.0414,3200.0
2014-05-08 14:55:00,13.99,14.04,13.99,14.01,24800.0,13.0321,13.0787,13.0321,13.0507,24800.0
2014-05-08 15:00:00,14.0,14.0,13.94,13.96,259200.0,13.0414,13.0414,12.9855,13.0042,259200.0
2014-05-08 15:05:00,13.95,13.99,13.95,13.95,139200.0,12.9948,13.0321,12.9948,12.9948,139200.0
2014-05-08 15:10:00,13.94,14.0,13.94,14.0,22400.0,12.9855,13.0414,12.9855,13.0414,22400.0
2014-05-08 15:15:00,13.99,14.03,13.99,14.02,42400.0,13.0321,13.0694,13.0321,13.06,42400.0
2014-05-08 15:20:00,14.04,14.06,14.04,14.06,12000.0,13.0787,13.0973,13.0787,13.0973,12000.0
2014-05-08 15:25:00,14.07,14.07,14.06,14.07,20000.0,13.1066,13.1066,13.0973,13.1066,20000.0
2014-05-08 15:30:00,14.07,14.07,14.03,14.06,31200.0,13.1066,13.1066,13.0694,13.0973,31200.0
2014-05-08 15:35:00,14.06,14.07,14.04,14.05,12800.0,13.0973,13.1066,13.0787,13.088,12800.0
2014-05-08 15:40:00,14.04,14.04,14.03,14.03,8000.0,13.0787,13.0787,13.0694,13.0694,8000.0
2014-05-08 15:45:00,14.03,14.05,14.03,14.04,13600.0,13.0694,13.088,13.0694,13.0787,13600.0
2014-05-08 15:50:00,14.03,14.08,14.03,14.08,68800.0,13.0694,13.1159,13.0694,13.1159,68800.0
2014-05-08 15:55:00,14.07,14.07,14.04,14.06,128000.0,13.1066,13.1066,13.0787,13.0973,128000.0
2014-05-09 09:30:00,14.06,14.1,14.03,14.1,80800.0,13.0973,13.1346,13.0694,13.1346,80800.0
2014-05-09 09:35:00,14.09,14.09,14.0,14.0,12800.0,13.1253,13.1253,13.0414,13.0414,12800.0
2014-05-09 09:40:00,13.96,14.0,13.96,13.96,140800.0,13.0042,13.0414,13.0042,13.0042,140800.0
2014-05-09 09:45:00,13.95,13.99,13.94,13.99,116800.0,12.9948,13.0321,12.9855,13.0321,116800.0
2014-05-09 09:50:00,13.97,14.02,13.97,14.01,16000.0,13.0135,13.06,13.0135,13.0507,16000.0
2014-05-09 09:55:00,14.0,14.01,13.99,13.99,16800.0,13.0414,13.0507,13.0321,13.0321,16800.0
2014-05-09 10:00:00,13.98,14.02,13.94,13.94,55200.0,13.0228,13.06,12.9855,12.9855,55200.0
2014-05-09 10:05:00,13.94,13.98,13.94,13.97,96800.0,12.9855,13.0228,12.9855,13.0135,96800.0
2014-05-09 10:10:00,13.99,14.05,13.99,14.03,16000.0,13.0321,13.088,13.0321,13.0694,16000.0
2014-05-09 10:15:00,14.06,14.07,14.05,14.05,72800.0,13.0973,13.1066,13.088,13.088,72800.0
2014-05-09 10:20:00,14.06,14.07,14.04,14.06,92800.0,13.0973,13.1066,13.0787,13.0973,92800.0
2014-05-09 10:25:00,14.05,14.06,14.02,14.03,28800.0,13.088,13.0973,13.06,13.0694,28800.0
2014-05-09 10:30:00,14.03,14.03,13.99,14.01,43200.0,13.0694,13.0694,13.0321,13.0507,43200.0
2014-05-09 10:35:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-05-09 10:40:00,14.02,14.02,13.98,13.98,14400.0,13.06,13.06,13.0228,13.0228,14400.0
2014-05-09 10:45:00,13.99,13.99,13.97,13.99,14400.0,13.0321,13.0321,13.0135,13.0321,14400.0
2014-05-09 10:50:00,14.0,14.02,13.99,14.0,8800.0,13.0414,13.06,13.0321,13.0414,8800.0
2014-05-09 10:55:00,13.99,14.0,13.97,13.99,36000.0,13.0321,13.0414,13.0135,13.0321,36000.0
2014-05-09 11:00:00,13.99,13.99,13.99,13.99,0.0,13.0321,13.0321,13.0321,13.0321,0.0
2014-05-09 11:05:00,13.99,13.99,13.96,13.96,16000.0,13.0321,13.0321,13.0042,13.0042,16000.0
2014-05-09 11:10:00,13.97,13.99,13.96,13.96,8800.0,13.0135,13.0321,13.0042,13.0042,8800.0
2014-05-09 11:15:00,13.98,13.99,13.98,13.98,13600.0,13.0228,13.0321,13.0228,13.0228,13600.0
2014-05-09 11:20:00,13.99,14.01,13.99,14.01,20000.0,13.0321,13.0507,13.0321,13.0507,20000.0
2014-05-09 11:25:00,14.0,14.0,13.99,14.0,44000.0,13.0414,13.0414,13.0321,13.0414,44000.0
2014-05-09 11:30:00,14.04,14.04,14.02,14.03,36800.0,13.0787,13.0787,13.06,13.0694,36800.0
2014-05-09 11:35:00,14.05,14.07,14.05,14.06,38400.0,13.088,13.1066,13.088,13.0973,38400.0
2014-05-09 11:40:00,14.06,14.06,14.06,14.06,0.0,13.0973,13.0973,13.0973,13.0973,0.0
2014-05-09 11:45:00,14.04,14.08,14.04,14.08,52000.0,13.0787,13.1159,13.0787,13.1159,52000.0
2014-05-09 11:50:00,14.06,14.06,14.05,14.05,5600.0,13.0973,13.0973,13.088,13.088,5600.0
2014-05-09 11:55:00,14.06,14.06,14.06,14.06,3200.0,13.0973,13.0973,13.0973,13.0973,3200.0
2014-05-09 12:00:00,14.05,14.05,14.05,14.05,44000.0,13.088,13.088,13.088,13.088,44000.0
2014-05-09 12:05:00,14.03,14.05,14.03,14.05,12800.0,13.0694,13.088,13.0694,13.088,12800.0
2014-05-09 12:10:00,14.06,14.06,14.06,14.06,23200.0,13.0973,13.0973,13.0973,13.0973,23200.0
2014-05-09 12:15:00,14.07,14.07,14.06,14.07,51200.0,13.1066,13.1066,13.0973,13.1066,51200.0
2014-05-09 12:20:00,14.09,14.09,14.08,14.09,27200.0,13.1253,13.1253,13.1159,13.1253,27200.0
2014-05-09 12:25:00,14.07,14.08,14.07,14.08,2400.0,13.1066,13.1159,13.1066,13.1159,2400.0
2014-05-09 12:30:00,14.07,14.07,14.07,14.07,8000.0,13.1066,13.1066,13.1066,13.1066,8000.0
2014-05-09 12:35:00,14.08,14.15,14.08,14.15,9600.0,13.1159,13.1811,13.1159,13.1811,9600.0
2014-05-09 12:40:00,14.16,14.16,14.14,14.15,19200.0,13.1905,13.1905,13.1718,13.1811,19200.0
2014-05-09 12:45:00,14.15,14.15,14.14,14.14,46400.0,13.1811,13.1811,13.1718,13.1718,46400.0
2014-05-09 12:50:00,14.16,14.16,14.16,14.16,4800.0,13.1905,13.1905,13.1905,13.1905,4800.0
2014-05-09 12:55:00,14.16,14.16,14.16,14.16,1600.0,13.1905,13.1905,13.1905,13.1905,1600.0
2014-05-09 13:00:00,14.16,14.16,14.16,14.16,16800.0,13.1905,13.1905,13.1905,13.1905,16800.0
2014-05-09 13:05:00,14.16,14.16,14.14,14.14,43200.0,13.1905,13.1905,13.1718,13.1718,43200.0
2014-05-09 13:10:00,14.14,14.14,14.14,14.14,0.0,13.1718,13.1718,13.1718,13.1718,0.0
2014-05-09 13:15:00,14.15,14.15,14.14,14.14,32000.0,13.1811,13.1811,13.1718,13.1718,32000.0
2014-05-09 13:20:00,14.14,14.14,14.13,14.14,21600.0,13.1718,13.1718,13.1625,13.1718,21600.0
2014-05-09 13:25:00,14.14,14.14,14.13,14.13,22400.0,13.1718,13.1718,13.1625,13.1625,22400.0
2014-05-09 13:30:00,14.14,14.14,14.1,14.11,24000.0,13.1718,13.1718,13.1346,13.1439,24000.0
2014-05-09 13:35:00,14.11,14.12,14.1,14.11,9600.0,13.1439,13.1532,13.1346,13.1439,9600.0
2014-05-09 13:40:00,14.1,14.1,14.08,14.08,16000.0,13.1346,13.1346,13.1159,13.1159,16000.0
2014-05-09 13:45:00,14.08,14.08,14.08,14.08,1600.0,13.1159,13.1159,13.1159,13.1159,1600.0
2014-05-09 13:50:00,14.08,14.08,14.08,14.08,800.0,13.1159,13.1159,13.1159,13.1159,800.0
2014-05-09 13:55:00,14.09,14.09,14.07,14.07,3200.0,13.1253,13.1253,13.1066,13.1066,3200.0
2014-05-09 14:00:00,14.08,14.08,14.06,14.06,11200.0,13.1159,13.1159,13.0973,13.0973,11200.0
2014-05-09 14:05:00,14.08,14.08,14.08,14.08,39200.0,13.1159,13.1159,13.1159,13.1159,39200.0
2014-05-09 14:10:00,14.08,14.09,14.06,14.07,15200.0,13.1159,13.1253,13.0973,13.1066,15200.0
2014-05-09 14:15:00,14.06,14.06,14.02,14.02,119200.0,13.0973,13.0973,13.06,13.06,119200.0
2014-05-09 14:20:00,14.04,14.04,14.04,14.04,1600.0,13.0787,13.0787,13.0787,13.0787,1600.0
2014-05-09 14:25:00,14.02,14.03,14.02,14.02,8800.0,13.06,13.0694,13.06,13.06,8800.0
2014-05-09 14:30:00,14.03,14.03,14.03,14.03,4000.0,13.0694,13.0694,13.0694,13.0694,4000.0
2014-05-09 14:35:00,14.03,14.03,14.03,14.03,0.0,13.0694,13.0694,13.0694,13.0694,0.0
2014-05-09 14:40:00,14.04,14.04,14.02,14.02,15200.0,13.0787,13.0787,13.06,13.06,15200.0
2014-05-09 14:45:00,14.03,14.04,14.03,14.04,15200.0,13.0694,13.0787,13.0694,13.0787,15200.0
2014-05-09 14:50:00,14.04,14.04,14.04,14.04,0.0,13.0787,13.0787,13.0787,13.0787,0.0
2014-05-09 14:55:00,14.06,14.1,14.06,14.1,24800.0,13.0973,13.1346,13.0973,13.1346,24800.0
2014-05-09 15:00:00,14.1,14.12,14.1,14.11,52000.0,13.1346,13.1532,13.1346,13.1439,52000.0
2014-05-09 15:05:00,14.12,14.13,14.12,14.13,36800.0,13.1532,13.1625,13.1532,13.1625,36800.0
2014-05-09 15:10:00,14.13,14.13,14.11,14.11,47200.0,13.1625,13.1625,13.1439,13.1439,47200.0
2014-05-09 15:15:00,14.11,14.11,14.1,14.1,20000.0,13.1439,13.1439,13.1346,13.1346,20000.0
2014-05-09 15:20:00,14.1,14.11,14.09,14.09,24000.0,13.1346,13.1439,13.1253,13.1253,24000.0
2014-05-09 15:25:00,14.09,14.12,14.09,14.11,12800.0,13.1253,13.1532,13.1253,13.1439,12800.0
2014-05-09 15:30:00,14.11,14.11,14.1,14.1,4000.0,13.1439,13.1439,13.1346,13.1346,4000.0
2014-05-09 15:35:00,14.11,14.14,14.11,14.14,113600.0,13.1439,13.1718,13.1439,13.1718,113600.0
2014-05-09 15:40:00,14.14,14.15,14.14,14.15,37600.0,13.1718,13.1811,13.1718,13.1811,37600.0
2014-05-09 15:45:00,14.15,14.16,14.13,14.13,17600.0,13.1811,13.1905,13.1625,13.1625,17600.0
2014-05-09 15:50:00,14.14,14.15,14.14,14.14,12000.0,13.1718,13.1811,13.1718,13.1718,12000.0
2014-05-09 15:55:00,14.15,14.15,14.14,14.15,53600.0,13.1811,13.1811,13.1718,13.1811,53600.0
2014-05-12 09:30:00,14.3,14.36,14.3,14.34,208000.0,13.3209,13.3768,13.3209,13.3581,208000.0
2014-05-12 09:35:00,14.35,14.37,14.32,14.32,82400.0,13.3674,13.3861,13.3395,13.3395,82400.0
2014-05-12 09:40:00,14.37,14.4,14.37,14.39,48800.0,13.3861,13.414,13.3861,13.4047,48800.0
2014-05-12 09:45:00,14.4,14.42,14.39,14.41,22400.0,13.414,13.4327,13.4047,13.4233,22400.0
2014-05-12 09:50:00,14.41,14.43,14.4,14.4,63200.0,13.4233,13.442,13.414,13.414,63200.0
2014-05-12 09:55:00,14.42,14.43,14.41,14.41,36800.0,13.4327,13.442,13.4233,13.4233,36800.0
2014-05-12 10:00:00,14.42,14.42,14.4,14.4,35200.0,13.4327,13.4327,13.414,13.414,35200.0
2014-05-12 10:05:00,14.41,14.42,14.41,14.42,9600.0,13.4233,13.4327,13.4233,13.4327,9600.0
2014-05-12 10:10:00,14.39,14.41,14.38,14.4,20000.0,13.4047,13.4233,13.3954,13.414,20000.0
2014-05-12 10:15:00,14.4,14.42,14.4,14.41,38400.0,13.414,13.4327,13.414,13.4233,38400.0
2014-05-12 10:20:00,14.41,14.41,14.38,14.39,16800.0,13.4233,13.4233,13.3954,13.4047,16800.0
2014-05-12 10:25:00,14.39,14.4,14.39,14.39,3200.0,13.4047,13.414,13.4047,13.4047,3200.0
2014-05-12 10:30:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-12 10:35:00,14.41,14.41,14.41,14.41,4000.0,13.4233,13.4233,13.4233,13.4233,4000.0
2014-05-12 10:40:00,14.4,14.41,14.4,14.41,8000.0,13.414,13.4233,13.414,13.4233,8000.0
2014-05-12 10:45:00,14.41,14.41,14.4,14.41,25600.0,13.4233,13.4233,13.414,13.4233,25600.0
2014-05-12 10:50:00,14.4,14.4,14.38,14.38,20800.0,13.414,13.414,13.3954,13.3954,20800.0
2014-05-12 10:55:00,14.37,14.37,14.37,14.37,1600.0,13.3861,13.3861,13.3861,13.3861,1600.0
2014-05-12 11:00:00,14.39,14.39,14.39,14.39,2400.0,13.4047,13.4047,13.4047,13.4047,2400.0
2014-05-12 11:05:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-12 11:10:00,14.41,14.41,14.4,14.4,12000.0,13.4233,13.4233,13.414,13.414,12000.0
2014-05-12 11:15:00,14.4,14.4,14.4,14.4,4000.0,13.414,13.414,13.414,13.414,4000.0
2014-05-12 11:20:00,14.39,14.39,14.37,14.37,28800.0,13.4047,13.4047,13.3861,13.3861,28800.0
2014-05-12 11:25:00,14.4,14.4,14.4,14.4,4800.0,13.414,13.414,13.414,13.414,4800.0
2014-05-12 11:30:00,14.41,14.41,14.41,14.41,1600.0,13.4233,13.4233,13.4233,13.4233,1600.0
2014-05-12 11:35:00,14.4,14.4,14.4,14.4,5600.0,13.414,13.414,13.414,13.414,5600.0
2014-05-12 11:40:00,14.41,14.42,14.41,14.42,10400.0,13.4233,13.4327,13.4233,13.4327,10400.0
2014-05-12 11:45:00,14.42,14.42,14.41,14.42,2400.0,13.4327,13.4327,13.4233,13.4327,2400.0
2014-05-12 11:50:00,14.42,14.42,14.42,14.42,0.0,13.4327,13.4327,13.4327,13.4327,0.0
2014-05-12 11:55:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-12 12:00:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-12 12:05:00,14.4,14.41,14.4,14.41,2400.0,13.414,13.4233,13.414,13.4233,2400.0
2014-05-12 12:10:00,14.4,14.41,14.4,14.41,6400.0,13.414,13.4233,13.414,13.4233,6400.0
2014-05-12 12:15:00,14.41,14.41,14.4,14.41,3200.0,13.4233,13.4233,13.414,13.4233,3200.0
2014-05-12 12:20:00,14.43,14.43,14.41,14.42,5600.0,13.442,13.442,13.4233,13.4327,5600.0
2014-05-12 12:25:00,14.42,14.42,14.4,14.4,20800.0,13.4327,13.4327,13.414,13.414,20800.0
2014-05-12 12:30:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-12 12:35:00,14.41,14.42,14.41,14.41,12000.0,13.4233,13.4327,13.4233,13.4233,12000.0
2014-05-12 12:40:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-12 12:45:00,14.39,14.39,14.39,14.39,26400.0,13.4047,13.4047,13.4047,13.4047,26400.0
2014-05-12 12:50:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-12 12:55:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-12 13:00:00,14.4,14.4,14.39,14.39,1600.0,13.414,13.414,13.4047,13.4047,1600.0
2014-05-12 13:05:00,14.4,14.4,14.4,14.4,4800.0,13.414,13.414,13.414,13.414,4800.0
2014-05-12 13:10:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-12 13:15:00,14.4,14.42,14.4,14.42,4000.0,13.414,13.4327,13.414,13.4327,4000.0
2014-05-12 13:20:00,14.42,14.42,14.42,14.42,0.0,13.4327,13.4327,13.4327,13.4327,0.0
2014-05-12 13:25:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-12 13:30:00,14.41,14.42,14.41,14.41,9600.0,13.4233,13.4327,13.4233,13.4233,9600.0
2014-05-12 13:35:00,14.41,14.42,14.41,14.42,4800.0,13.4233,13.4327,13.4233,13.4327,4800.0
2014-05-12 13:40:00,14.42,14.42,14.41,14.41,16800.0,13.4327,13.4327,13.4233,13.4233,16800.0
2014-05-12 13:45:00,14.41,14.42,14.41,14.42,13600.0,13.4233,13.4327,13.4233,13.4327,13600.0
2014-05-12 13:50:00,14.42,14.43,14.42,14.42,12800.0,13.4327,13.442,13.4327,13.4327,12800.0
2014-05-12 13:55:00,14.42,14.42,14.42,14.42,12800.0,13.4327,13.4327,13.4327,13.4327,12800.0
2014-05-12 14:00:00,14.42,14.42,14.4,14.41,15200.0,13.4327,13.4327,13.414,13.4233,15200.0
2014-05-12 14:05:00,14.41,14.44,14.41,14.44,14400.0,13.4233,13.4513,13.4233,13.4513,14400.0
2014-05-12 14:10:00,14.44,14.45,14.43,14.44,36000.0,13.4513,13.4606,13.442,13.4513,36000.0
2014-05-12 14:15:00,14.44,14.45,14.44,14.44,28000.0,13.4513,13.4606,13.4513,13.4513,28000.0
2014-05-12 14:20:00,14.43,14.44,14.43,14.44,14400.0,13.442,13.4513,13.442,13.4513,14400.0
2014-05-12 14:25:00,14.44,14.44,14.42,14.43,12800.0,13.4513,13.4513,13.4327,13.442,12800.0
2014-05-12 14:30:00,14.44,14.44,14.44,14.44,2400.0,13.4513,13.4513,13.4513,13.4513,2400.0
2014-05-12 14:35:00,14.44,14.44,14.44,14.44,2400.0,13.4513,13.4513,13.4513,13.4513,2400.0
2014-05-12 14:40:00,14.44,14.44,14.44,14.44,32000.0,13.4513,13.4513,13.4513,13.4513,32000.0
2014-05-12 14:45:00,14.44,14.44,14.44,14.44,2400.0,13.4513,13.4513,13.4513,13.4513,2400.0
2014-05-12 14:50:00,14.44,14.44,14.44,14.44,23200.0,13.4513,13.4513,13.4513,13.4513,23200.0
2014-05-12 14:55:00,14.44,14.45,14.44,14.44,12800.0,13.4513,13.4606,13.4513,13.4513,12800.0
2014-05-12 15:00:00,14.44,14.46,14.43,14.43,16800.0,13.4513,13.4699,13.442,13.442,16800.0
2014-05-12 15:05:00,14.44,14.44,14.43,14.44,18400.0,13.4513,13.4513,13.442,13.4513,18400.0
2014-05-12 15:10:00,14.44,14.44,14.44,14.44,2400.0,13.4513,13.4513,13.4513,13.4513,2400.0
2014-05-12 15:15:00,14.44,14.44,14.43,14.44,17600.0,13.4513,13.4513,13.442,13.4513,17600.0
2014-05-12 15:20:00,14.43,14.43,14.43,14.43,3200.0,13.442,13.442,13.442,13.442,3200.0
2014-05-12 15:25:00,14.44,14.44,14.42,14.42,4000.0,13.4513,13.4513,13.4327,13.4327,4000.0
2014-05-12 15:30:00,14.42,14.44,14.42,14.44,2400.0,13.4327,13.4513,13.4327,13.4513,2400.0
2014-05-12 15:35:00,14.45,14.45,14.44,14.45,13600.0,13.4606,13.4606,13.4513,13.4606,13600.0
2014-05-12 15:40:00,14.45,14.46,14.44,14.46,24000.0,13.4606,13.4699,13.4513,13.4699,24000.0
2014-05-12 15:45:00,14.46,14.46,14.44,14.45,31200.0,13.4699,13.4699,13.4513,13.4606,31200.0
2014-05-12 15:50:00,14.46,14.46,14.45,14.46,47200.0,13.4699,13.4699,13.4606,13.4699,47200.0
2014-05-12 15:55:00,14.45,14.45,14.44,14.44,38400.0,13.4606,13.4606,13.4513,13.4513,38400.0
2014-05-13 09:30:00,14.5,14.53,14.49,14.53,90400.0,13.5072,13.5351,13.4979,13.5351,90400.0
2014-05-13 09:35:00,14.52,14.52,14.48,14.48,77600.0,13.5258,13.5258,13.4885,13.4885,77600.0
2014-05-13 09:40:00,14.5,14.52,14.5,14.52,16000.0,13.5072,13.5258,13.5072,13.5258,16000.0
2014-05-13 09:45:00,14.52,14.54,14.52,14.53,21600.0,13.5258,13.5444,13.5258,13.5351,21600.0
2014-05-13 09:50:00,14.53,14.54,14.52,14.52,10400.0,13.5351,13.5444,13.5258,13.5258,10400.0
2014-05-13 09:55:00,14.52,14.53,14.51,14.53,8800.0,13.5258,13.5351,13.5165,13.5351,8800.0
2014-05-13 10:00:00,14.53,14.53,14.52,14.52,7200.0,13.5351,13.5351,13.5258,13.5258,7200.0
2014-05-13 10:05:00,14.54,14.54,14.53,14.53,6400.0,13.5444,13.5444,13.5351,13.5351,6400.0
2014-05-13 10:10:00,14.54,14.54,14.52,14.53,10400.0,13.5444,13.5444,13.5258,13.5351,10400.0
2014-05-13 10:15:00,14.55,14.55,14.54,14.54,4800.0,13.5538,13.5538,13.5444,13.5444,4800.0
2014-05-13 10:20:00,14.54,14.54,14.51,14.53,18400.0,13.5444,13.5444,13.5165,13.5351,18400.0
2014-05-13 10:25:00,14.52,14.53,14.52,14.53,12800.0,13.5258,13.5351,13.5258,13.5351,12800.0
2014-05-13 10:30:00,14.53,14.54,14.53,14.54,3200.0,13.5351,13.5444,13.5351,13.5444,3200.0
2014-05-13 10:35:00,14.53,14.55,14.53,14.55,23200.0,13.5351,13.5538,13.5351,13.5538,23200.0
2014-05-13 10:40:00,14.54,14.55,14.54,14.55,5600.0,13.5444,13.5538,13.5444,13.5538,5600.0
2014-05-13 10:45:00,14.54,14.54,14.54,14.54,800.0,13.5444,13.5444,13.5444,13.5444,800.0
2014-05-13 10:50:00,14.54,14.55,14.54,14.55,1600.0,13.5444,13.5538,13.5444,13.5538,1600.0
2014-05-13 10:55:00,14.54,14.54,14.51,14.51,41600.0,13.5444,13.5444,13.5165,13.5165,41600.0
2014-05-13 11:00:00,14.52,14.52,14.52,14.52,5600.0,13.5258,13.5258,13.5258,13.5258,5600.0
2014-05-13 11:05:00,14.52,14.52,14.51,14.52,9600.0,13.5258,13.5258,13.5165,13.5258,9600.0
2014-05-13 11:10:00,14.5,14.5,14.48,14.5,96800.0,13.5072,13.5072,13.4885,13.5072,96800.0
2014-05-13 11:15:00,14.49,14.51,14.47,14.48,48000.0,13.4979,13.5165,13.4792,13.4885,48000.0
2014-05-13 11:20:00,14.48,14.49,14.48,14.49,12800.0,13.4885,13.4979,13.4885,13.4979,12800.0
2014-05-13 11:25:00,14.49,14.5,14.48,14.5,82400.0,13.4979,13.5072,13.4885,13.5072,82400.0
2014-05-13 11:30:00,14.5,14.51,14.5,14.5,12800.0,13.5072,13.5165,13.5072,13.5072,12800.0
2014-05-13 11:35:00,14.5,14.5,14.49,14.49,10400.0,13.5072,13.5072,13.4979,13.4979,10400.0
2014-05-13 11:40:00,14.47,14.49,14.47,14.47,8800.0,13.4792,13.4979,13.4792,13.4792,8800.0
2014-05-13 11:45:00,14.47,14.49,14.47,14.49,4000.0,13.4792,13.4979,13.4792,13.4979,4000.0
2014-05-13 11:50:00,14.49,14.5,14.47,14.5,52800.0,13.4979,13.5072,13.4792,13.5072,52800.0
2014-05-13 11:55:00,14.51,14.51,14.49,14.49,52800.0,13.5165,13.5165,13.4979,13.4979,52800.0
2014-05-13 12:00:00,14.49,14.49,14.47,14.49,15200.0,13.4979,13.4979,13.4792,13.4979,15200.0
2014-05-13 12:05:00,14.49,14.49,14.49,14.49,800.0,13.4979,13.4979,13.4979,13.4979,800.0
2014-05-13 12:10:00,14.5,14.52,14.5,14.52,31200.0,13.5072,13.5258,13.5072,13.5258,31200.0
2014-05-13 12:15:00,14.52,14.52,14.51,14.52,6400.0,13.5258,13.5258,13.5165,13.5258,6400.0
2014-05-13 12:20:00,14.52,14.52,14.52,14.52,0.0,13.5258,13.5258,13.5258,13.5258,0.0
2014-05-13 12:25:00,14.51,14.51,14.51,14.51,1600.0,13.5165,13.5165,13.5165,13.5165,1600.0
2014-05-13 12:30:00,14.5,14.5,14.48,14.48,4000.0,13.5072,13.5072,13.4885,13.4885,4000.0
2014-05-13 12:35:00,14.5,14.5,14.5,14.5,6400.0,13.5072,13.5072,13.5072,13.5072,6400.0
2014-05-13 12:40:00,14.51,14.51,14.5,14.5,4800.0,13.5165,13.5165,13.5072,13.5072,4800.0
2014-05-13 12:45:00,14.51,14.53,14.51,14.53,20000.0,13.5165,13.5351,13.5165,13.5351,20000.0
2014-05-13 12:50:00,14.52,14.52,14.52,14.52,24800.0,13.5258,13.5258,13.5258,13.5258,24800.0
2014-05-13 12:55:00,14.52,14.52,14.52,14.52,0.0,13.5258,13.5258,13.5258,13.5258,0.0
2014-05-13 13:00:00,14.52,14.52,14.52,14.52,0.0,13.5258,13.5258,13.5258,13.5258,0.0
2014-05-13 13:05:00,14.51,14.51,14.5,14.5,1600.0,13.5165,13.5165,13.5072,13.5072,1600.0
2014-05-13 13:10:00,14.49,14.49,14.49,14.49,7200.0,13.4979,13.4979,13.4979,13.4979,7200.0
2014-05-13 13:15:00,14.49,14.49,14.49,14.49,0.0,13.4979,13.4979,13.4979,13.4979,0.0
2014-05-13 13:20:00,14.51,14.51,14.51,14.51,1600.0,13.5165,13.5165,13.5165,13.5165,1600.0
2014-05-13 13:25:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 13:30:00,14.5,14.5,14.5,14.5,1600.0,13.5072,13.5072,13.5072,13.5072,1600.0
2014-05-13 13:35:00,14.51,14.51,14.49,14.49,3200.0,13.5165,13.5165,13.4979,13.4979,3200.0
2014-05-13 13:40:00,14.49,14.49,14.49,14.49,5600.0,13.4979,13.4979,13.4979,13.4979,5600.0
2014-05-13 13:45:00,14.48,14.49,14.48,14.49,4800.0,13.4885,13.4979,13.4885,13.4979,4800.0
2014-05-13 13:50:00,14.5,14.5,14.49,14.5,8800.0,13.5072,13.5072,13.4979,13.5072,8800.0
2014-05-13 13:55:00,14.5,14.5,14.49,14.49,4000.0,13.5072,13.5072,13.4979,13.4979,4000.0
2014-05-13 14:00:00,14.5,14.51,14.5,14.51,1600.0,13.5072,13.5165,13.5072,13.5165,1600.0
2014-05-13 14:05:00,14.51,14.52,14.51,14.52,3200.0,13.5165,13.5258,13.5165,13.5258,3200.0
2014-05-13 14:10:00,14.52,14.52,14.51,14.51,9600.0,13.5258,13.5258,13.5165,13.5165,9600.0
2014-05-13 14:15:00,14.51,14.51,14.51,14.51,8000.0,13.5165,13.5165,13.5165,13.5165,8000.0
2014-05-13 14:20:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 14:25:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 14:30:00,14.51,14.53,14.51,14.53,11200.0,13.5165,13.5351,13.5165,13.5351,11200.0
2014-05-13 14:35:00,14.52,14.52,14.51,14.51,3200.0,13.5258,13.5258,13.5165,13.5165,3200.0
2014-05-13 14:40:00,14.52,14.52,14.52,14.52,5600.0,13.5258,13.5258,13.5258,13.5258,5600.0
2014-05-13 14:45:00,14.52,14.52,14.51,14.51,65600.0,13.5258,13.5258,13.5165,13.5165,65600.0
2014-05-13 14:50:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 14:55:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 15:00:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 15:05:00,14.5,14.5,14.5,14.5,800.0,13.5072,13.5072,13.5072,13.5072,800.0
2014-05-13 15:10:00,14.51,14.51,14.49,14.49,6400.0,13.5165,13.5165,13.4979,13.4979,6400.0
2014-05-13 15:15:00,14.49,14.5,14.48,14.5,22400.0,13.4979,13.5072,13.4885,13.5072,22400.0
2014-05-13 15:20:00,14.49,14.5,14.47,14.47,26400.0,13.4979,13.5072,13.4792,13.4792,26400.0
2014-05-13 15:25:00,14.47,14.49,14.47,14.49,22400.0,13.4792,13.4979,13.4792,13.4979,22400.0
2014-05-13 15:30:00,14.5,14.51,14.5,14.51,12000.0,13.5072,13.5165,13.5072,13.5165,12000.0
2014-05-13 15:35:00,14.5,14.51,14.5,14.51,39200.0,13.5072,13.5165,13.5072,13.5165,39200.0
2014-05-13 15:40:00,14.51,14.51,14.51,14.51,7200.0,13.5165,13.5165,13.5165,13.5165,7200.0
2014-05-13 15:45:00,14.51,14.51,14.51,14.51,800.0,13.5165,13.5165,13.5165,13.5165,800.0
2014-05-13 15:50:00,14.5,14.5,14.49,14.49,1600.0,13.5072,13.5072,13.4979,13.4979,1600.0
2014-05-13 15:55:00,14.49,14.5,14.49,14.49,44800.0,13.4979,13.5072,13.4979,13.4979,44800.0
2014-05-14 09:30:00,14.5,14.52,14.46,14.46,60800.0,13.5072,13.5258,13.4699,13.4699,60800.0
2014-05-14 09:35:00,14.45,14.45,14.4,14.43,34400.0,13.4606,13.4606,13.414,13.442,34400.0
2014-05-14 09:40:00,14.43,14.43,14.4,14.4,24800.0,13.442,13.442,13.414,13.414,24800.0
2014-05-14 09:45:00,14.4,14.4,14.37,14.37,78400.0,13.414,13.414,13.3861,13.3861,78400.0
2014-05-14 09:50:00,14.38,14.38,14.37,14.38,20000.0,13.3954,13.3954,13.3861,13.3954,20000.0
2014-05-14 09:55:00,14.4,14.41,14.37,14.4,32000.0,13.414,13.4233,13.3861,13.414,32000.0
2014-05-14 10:00:00,14.41,14.45,14.41,14.43,27200.0,13.4233,13.4606,13.4233,13.442,27200.0
2014-05-14 10:05:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-14 10:10:00,14.39,14.39,14.38,14.38,7200.0,13.4047,13.4047,13.3954,13.3954,7200.0
2014-05-14 10:15:00,14.39,14.39,14.35,14.36,22400.0,13.4047,13.4047,13.3674,13.3768,22400.0
2014-05-14 10:20:00,14.36,14.38,14.36,14.38,31200.0,13.3768,13.3954,13.3768,13.3954,31200.0
2014-05-14 10:25:00,14.37,14.39,14.36,14.39,3200.0,13.3861,13.4047,13.3768,13.4047,3200.0
2014-05-14 10:30:00,14.39,14.41,14.39,14.41,17600.0,13.4047,13.4233,13.4047,13.4233,17600.0
2014-05-14 10:35:00,14.4,14.4,14.38,14.39,10400.0,13.414,13.414,13.3954,13.4047,10400.0
2014-05-14 10:40:00,14.38,14.39,14.38,14.39,8000.0,13.3954,13.4047,13.3954,13.4047,8000.0
2014-05-14 10:45:00,14.37,14.41,14.37,14.41,1600.0,13.3861,13.4233,13.3861,13.4233,1600.0
2014-05-14 10:50:00,14.42,14.42,14.4,14.4,19200.0,13.4327,13.4327,13.414,13.414,19200.0
2014-05-14 10:55:00,14.38,14.4,14.38,14.38,28800.0,13.3954,13.414,13.3954,13.3954,28800.0
2014-05-14 11:00:00,14.37,14.37,14.36,14.36,2400.0,13.3861,13.3861,13.3768,13.3768,2400.0
2014-05-14 11:05:00,14.38,14.38,14.36,14.37,15200.0,13.3954,13.3954,13.3768,13.3861,15200.0
2014-05-14 11:10:00,14.37,14.37,14.37,14.37,3200.0,13.3861,13.3861,13.3861,13.3861,3200.0
2014-05-14 11:15:00,14.36,14.36,14.36,14.36,29600.0,13.3768,13.3768,13.3768,13.3768,29600.0
2014-05-14 11:20:00,14.36,14.36,14.36,14.36,0.0,13.3768,13.3768,13.3768,13.3768,0.0
2014-05-14 11:25:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-14 11:30:00,14.38,14.38,14.37,14.38,12000.0,13.3954,13.3954,13.3861,13.3954,12000.0
2014-05-14 11:35:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-14 11:40:00,14.4,14.4,14.39,14.39,9600.0,13.414,13.414,13.4047,13.4047,9600.0
2014-05-14 11:45:00,14.39,14.39,14.39,14.39,7200.0,13.4047,13.4047,13.4047,13.4047,7200.0
2014-05-14 11:50:00,14.39,14.39,14.39,14.39,2400.0,13.4047,13.4047,13.4047,13.4047,2400.0
2014-05-14 11:55:00,14.38,14.38,14.36,14.36,16000.0,13.3954,13.3954,13.3768,13.3768,16000.0
2014-05-14 12:00:00,14.37,14.37,14.37,14.37,4000.0,13.3861,13.3861,13.3861,13.3861,4000.0
2014-05-14 12:05:00,14.37,14.37,14.37,14.37,2400.0,13.3861,13.3861,13.3861,13.3861,2400.0
2014-05-14 12:10:00,14.37,14.37,14.37,14.37,2400.0,13.3861,13.3861,13.3861,13.3861,2400.0
2014-05-14 12:15:00,14.35,14.37,14.35,14.37,1600.0,13.3674,13.3861,13.3674,13.3861,1600.0
2014-05-14 12:20:00,14.35,14.35,14.35,14.35,15200.0,13.3674,13.3674,13.3674,13.3674,15200.0
2014-05-14 12:25:00,14.35,14.35,14.35,14.35,12000.0,13.3674,13.3674,13.3674,13.3674,12000.0
2014-05-14 12:30:00,14.35,14.35,14.35,14.35,27200.0,13.3674,13.3674,13.3674,13.3674,27200.0
2014-05-14 12:35:00,14.35,14.35,14.35,14.35,0.0,13.3674,13.3674,13.3674,13.3674,0.0
2014-05-14 12:40:00,14.37,14.37,14.37,14.37,15200.0,13.3861,13.3861,13.3861,13.3861,15200.0
2014-05-14 12:45:00,14.37,14.37,14.37,14.37,2400.0,13.3861,13.3861,13.3861,13.3861,2400.0
2014-05-14 12:50:00,14.36,14.37,14.36,14.37,15200.0,13.3768,13.3861,13.3768,13.3861,15200.0
2014-05-14 12:55:00,14.37,14.37,14.36,14.36,13600.0,13.3861,13.3861,13.3768,13.3768,13600.0
2014-05-14 13:00:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-14 13:05:00,14.38,14.38,14.37,14.38,14400.0,13.3954,13.3954,13.3861,13.3954,14400.0
2014-05-14 13:10:00,14.37,14.37,14.37,14.37,1600.0,13.3861,13.3861,13.3861,13.3861,1600.0
2014-05-14 13:15:00,14.37,14.37,14.37,14.37,0.0,13.3861,13.3861,13.3861,13.3861,0.0
2014-05-14 13:20:00,14.37,14.37,14.37,14.37,0.0,13.3861,13.3861,13.3861,13.3861,0.0
2014-05-14 13:25:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-14 13:30:00,14.37,14.37,14.37,14.37,0.0,13.3861,13.3861,13.3861,13.3861,0.0
2014-05-14 13:35:00,14.36,14.36,14.36,14.36,800.0,13.3768,13.3768,13.3768,13.3768,800.0
2014-05-14 13:40:00,14.37,14.37,14.36,14.37,6400.0,13.3861,13.3861,13.3768,13.3861,6400.0
2014-05-14 13:45:00,14.36,14.36,14.36,14.36,3200.0,13.3768,13.3768,13.3768,13.3768,3200.0
2014-05-14 13:50:00,14.35,14.35,14.35,14.35,1600.0,13.3674,13.3674,13.3674,13.3674,1600.0
2014-05-14 13:55:00,14.35,14.36,14.35,14.36,3200.0,13.3674,13.3768,13.3674,13.3768,3200.0
2014-05-14 14:00:00,14.36,14.36,14.36,14.36,4800.0,13.3768,13.3768,13.3768,13.3768,4800.0
2014-05-14 14:05:00,14.36,14.36,14.35,14.35,24800.0,13.3768,13.3768,13.3674,13.3674,24800.0
2014-05-14 14:10:00,14.35,14.35,14.35,14.35,3200.0,13.3674,13.3674,13.3674,13.3674,3200.0
2014-05-14 14:15:00,14.35,14.35,14.35,14.35,47200.0,13.3674,13.3674,13.3674,13.3674,47200.0
2014-05-14 14:20:00,14.35,14.35,14.35,14.35,0.0,13.3674,13.3674,13.3674,13.3674,0.0
2014-05-14 14:25:00,14.35,14.35,14.35,14.35,0.0,13.3674,13.3674,13.3674,13.3674,0.0
2014-05-14 14:30:00,14.36,14.36,14.35,14.35,4800.0,13.3768,13.3768,13.3674,13.3674,4800.0
2014-05-14 14:35:00,14.35,14.35,14.35,14.35,800.0,13.3674,13.3674,13.3674,13.3674,800.0
2014-05-14 14:40:00,14.35,14.35,14.32,14.32,36000.0,13.3674,13.3674,13.3395,13.3395,36000.0
2014-05-14 14:45:00,14.33,14.33,14.29,14.3,25600.0,13.3488,13.3488,13.3116,13.3209,25600.0
2014-05-14 14:50:00,14.3,14.3,14.28,14.3,69600.0,13.3209,13.3209,13.3022,13.3209,69600.0
2014-05-14 14:55:00,14.3,14.31,14.29,14.29,52800.0,13.3209,13.3302,13.3116,13.3116,52800.0
2014-05-14 15:00:00,14.29,14.3,14.28,14.3,41600.0,13.3116,13.3209,13.3022,13.3209,41600.0
2014-05-14 15:05:00,14.29,14.29,14.25,14.25,15200.0,13.3116,13.3116,13.2743,13.2743,15200.0
2014-05-14 15:10:00,14.25,14.27,14.25,14.26,14400.0,13.2743,13.2929,13.2743,13.2836,14400.0
2014-05-14 15:15:00,14.26,14.27,14.25,14.27,5600.0,13.2836,13.2929,13.2743,13.2929,5600.0
2014-05-14 15:20:00,14.28,14.28,14.27,14.27,10400.0,13.3022,13.3022,13.2929,13.2929,10400.0
2014-05-14 15:25:00,14.26,14.27,14.26,14.27,6400.0,13.2836,13.2929,13.2836,13.2929,6400.0
2014-05-14 15:30:00,14.25,14.25,14.21,14.21,27200.0,13.2743,13.2743,13.237,13.237,27200.0
2014-05-14 15:35:00,14.21,14.22,14.21,14.22,56000.0,13.237,13.2463,13.237,13.2463,56000.0
2014-05-14 15:40:00,14.22,14.24,14.22,14.24,32000.0,13.2463,13.265,13.2463,13.265,32000.0
2014-05-14 15:45:00,14.24,14.25,14.24,14.25,21600.0,13.265,13.2743,13.265,13.2743,21600.0
2014-05-14 15:50:00,14.25,14.26,14.24,14.25,44800.0,13.2743,13.2836,13.265,13.2743,44800.0
2014-05-14 15:55:00,14.25,14.27,14.24,14.26,48800.0,13.2743,13.2929,13.265,13.2836,48800.0
2014-05-15 09:30:00,14.16,14.18,14.13,14.14,48800.0,13.1905,13.2091,13.1625,13.1718,48800.0
2014-05-15 09:35:00,14.16,14.16,14.12,14.12,23200.0,13.1905,13.1905,13.1532,13.1532,23200.0
2014-05-15 09:40:00,14.1,14.1,14.07,14.08,76800.0,13.1346,13.1346,13.1066,13.1159,76800.0
2014-05-15 09:45:00,14.07,14.08,14.06,14.06,36000.0,13.1066,13.1159,13.0973,13.0973,36000.0
2014-05-15 09:50:00,14.05,14.05,14.01,14.01,100800.0,13.088,13.088,13.0507,13.0507,100800.0
2014-05-15 09:55:00,14.0,14.02,13.95,14.02,76000.0,13.0414,13.06,12.9948,13.06,76000.0
2014-05-15 10:00:00,14.01,14.02,13.99,14.01,62400.0,13.0507,13.06,13.0321,13.0507,62400.0
2014-05-15 10:05:00,14.0,14.01,13.92,13.93,70400.0,13.0414,13.0507,12.9669,12.9762,70400.0
2014-05-15 10:10:00,13.92,13.93,13.86,13.86,62400.0,12.9669,12.9762,12.911,12.911,62400.0
2014-05-15 10:15:00,13.85,13.9,13.85,13.9,109600.0,12.9017,12.9483,12.9017,12.9483,109600.0
2014-05-15 10:20:00,13.9,13.94,13.89,13.94,17600.0,12.9483,12.9855,12.9389,12.9855,17600.0
2014-05-15 10:25:00,13.94,13.94,13.9,13.92,28000.0,12.9855,12.9855,12.9483,12.9669,28000.0
2014-05-15 10:30:00,13.92,13.92,13.92,13.92,4000.0,12.9669,12.9669,12.9669,12.9669,4000.0
2014-05-15 10:35:00,13.91,13.91,13.86,13.86,18400.0,12.9576,12.9576,12.911,12.911,18400.0
2014-05-15 10:40:00,13.85,13.93,13.85,13.93,39200.0,12.9017,12.9762,12.9017,12.9762,39200.0
2014-05-15 10:45:00,13.95,13.95,13.9,13.9,54400.0,12.9948,12.9948,12.9483,12.9483,54400.0
2014-05-15 10:50:00,13.9,13.92,13.9,13.9,8000.0,12.9483,12.9669,12.9483,12.9483,8000.0
2014-05-15 10:55:00,13.9,13.9,13.88,13.88,27200.0,12.9483,12.9483,12.9296,12.9296,27200.0
2014-05-15 11:00:00,13.9,13.9,13.86,13.86,29600.0,12.9483,12.9483,12.911,12.911,29600.0
2014-05-15 11:05:00,13.86,13.87,13.83,13.84,24000.0,12.911,12.9203,12.8831,12.8924,24000.0
2014-05-15 11:10:00,13.84,13.85,13.8,13.8,40000.0,12.8924,12.9017,12.8551,12.8551,40000.0
2014-05-15 11:15:00,13.79,13.83,13.78,13.82,56000.0,12.8458,12.8831,12.8365,12.8737,56000.0
2014-05-15 11:20:00,13.82,13.83,13.79,13.8,50400.0,12.8737,12.8831,12.8458,12.8551,50400.0
2014-05-15 11:25:00,13.8,13.8,13.78,13.8,20800.0,12.8551,12.8551,12.8365,12.8551,20800.0
2014-05-15 11:30:00,13.79,13.81,13.79,13.81,19200.0,12.8458,12.8644,12.8458,12.8644,19200.0
2014-05-15 11:35:00,13.83,13.86,13.83,13.85,28000.0,12.8831,12.911,12.8831,12.9017,28000.0
2014-05-15 11:40:00,13.84,13.84,13.8,13.8,25600.0,12.8924,12.8924,12.8551,12.8551,25600.0
2014-05-15 11:45:00,13.8,13.81,13.78,13.78,31200.0,12.8551,12.8644,12.8365,12.8365,31200.0
2014-05-15 11:50:00,13.78,13.78,13.76,13.76,14400.0,12.8365,12.8365,12.8178,12.8178,14400.0
2014-05-15 11:55:00,13.76,13.77,13.74,13.77,51200.0,12.8178,12.8272,12.7992,12.8272,51200.0
2014-05-15 12:00:00,13.77,13.79,13.77,13.77,10400.0,12.8272,12.8458,12.8272,12.8272,10400.0
2014-05-15 12:05:00,13.78,13.81,13.78,13.8,40800.0,12.8365,12.8644,12.8365,12.8551,40800.0
2014-05-15 12:10:00,13.8,13.8,13.78,13.8,17600.0,12.8551,12.8551,12.8365,12.8551,17600.0
2014-05-15 12:15:00,13.78,13.78,13.78,13.78,1600.0,12.8365,12.8365,12.8365,12.8365,1600.0
2014-05-15 12:20:00,13.78,13.78,13.75,13.77,16000.0,12.8365,12.8365,12.8085,12.8272,16000.0
2014-05-15 12:25:00,13.75,13.78,13.74,13.77,12000.0,12.8085,12.8365,12.7992,12.8272,12000.0
2014-05-15 12:30:00,13.77,13.81,13.77,13.81,24000.0,12.8272,12.8644,12.8272,12.8644,24000.0
2014-05-15 12:35:00,13.82,13.82,13.81,13.82,18400.0,12.8737,12.8737,12.8644,12.8737,18400.0
2014-05-15 12:40:00,13.81,13.81,13.79,13.8,49600.0,12.8644,12.8644,12.8458,12.8551,49600.0
2014-05-15 12:45:00,13.79,13.79,13.79,13.79,3200.0,12.8458,12.8458,12.8458,12.8458,3200.0
2014-05-15 12:50:00,13.8,13.83,13.8,13.83,37600.0,12.8551,12.8831,12.8551,12.8831,37600.0
2014-05-15 12:55:00,13.82,13.84,13.82,13.83,32000.0,12.8737,12.8924,12.8737,12.8831,32000.0
2014-05-15 13:00:00,13.83,13.83,13.81,13.81,4800.0,12.8831,12.8831,12.8644,12.8644,4800.0
2014-05-15 13:05:00,13.8,13.8,13.77,13.77,38400.0,12.8551,12.8551,12.8272,12.8272,38400.0
2014-05-15 13:10:00,13.78,13.79,13.78,13.79,6400.0,12.8365,12.8458,12.8365,12.8458,6400.0
2014-05-15 13:15:00,13.77,13.77,13.76,13.76,1600.0,12.8272,12.8272,12.8178,12.8178,1600.0
2014-05-15 13:20:00,13.76,13.76,13.76,13.76,0.0,12.8178,12.8178,12.8178,12.8178,0.0
2014-05-15 13:25:00,13.77,13.77,13.75,13.77,47200.0,12.8272,12.8272,12.8085,12.8272,47200.0
2014-05-15 13:30:00,13.77,13.77,13.76,13.77,6400.0,12.8272,12.8272,12.8178,12.8272,6400.0
2014-05-15 13:35:00,13.77,13.78,13.75,13.75,14400.0,12.8272,12.8365,12.8085,12.8085,14400.0
2014-05-15 13:40:00,13.74,13.74,13.72,13.74,16000.0,12.7992,12.7992,12.7806,12.7992,16000.0
2014-05-15 13:45:00,13.74,13.74,13.71,13.72,29600.0,12.7992,12.7992,12.7713,12.7806,29600.0
2014-05-15 13:50:00,13.74,13.75,13.74,13.75,2400.0,12.7992,12.8085,12.7992,12.8085,2400.0
2014-05-15 13:55:00,13.75,13.78,13.75,13.77,28800.0,12.8085,12.8365,12.8085,12.8272,28800.0
2014-05-15 14:00:00,13.77,13.78,13.77,13.78,44800.0,12.8272,12.8365,12.8272,12.8365,44800.0
2014-05-15 14:05:00,13.79,13.81,13.79,13.81,15200.0,12.8458,12.8644,12.8458,12.8644,15200.0
2014-05-15 14:10:00,13.81,13.81,13.79,13.8,68800.0,12.8644,12.8644,12.8458,12.8551,68800.0
2014-05-15 14:15:00,13.8,13.8,13.76,13.77,7200.0,12.8551,12.8551,12.8178,12.8272,7200.0
2014-05-15 14:20:00,13.75,13.77,13.75,13.77,41600.0,12.8085,12.8272,12.8085,12.8272,41600.0
2014-05-15 14:25:00,13.79,13.79,13.77,13.77,13600.0,12.8458,12.8458,12.8272,12.8272,13600.0
2014-05-15 14:30:00,13.79,13.81,13.79,13.8,39200.0,12.8458,12.8644,12.8458,12.8551,39200.0
2014-05-15 14:35:00,13.82,13.82,13.81,13.81,15200.0,12.8737,12.8737,12.8644,12.8644,15200.0
2014-05-15 14:40:00,13.82,13.82,13.79,13.81,16000.0,12.8737,12.8737,12.8458,12.8644,16000.0
2014-05-15 14:45:00,13.8,13.81,13.8,13.81,9600.0,12.8551,12.8644,12.8551,12.8644,9600.0
2014-05-15 14:50:00,13.82,13.83,13.82,13.83,1600.0,12.8737,12.8831,12.8737,12.8831,1600.0
2014-05-15 14:55:00,13.84,13.84,13.8,13.83,39200.0,12.8924,12.8924,12.8551,12.8831,39200.0
2014-05-15 15:00:00,13.83,13.84,13.82,13.82,16000.0,12.8831,12.8924,12.8737,12.8737,16000.0
2014-05-15 15:05:00,13.83,13.84,13.8,13.84,10400.0,12.8831,12.8924,12.8551,12.8924,10400.0
2014-05-15 15:10:00,13.83,13.84,13.82,13.82,24000.0,12.8831,12.8924,12.8737,12.8737,24000.0
2014-05-15 15:15:00,13.83,13.83,13.8,13.8,9600.0,12.8831,12.8831,12.8551,12.8551,9600.0
2014-05-15 15:20:00,13.81,13.81,13.78,13.78,40000.0,12.8644,12.8644,12.8365,12.8365,40000.0
2014-05-15 15:25:00,13.78,13.8,13.77,13.8,18400.0,12.8365,12.8551,12.8272,12.8551,18400.0
2014-05-15 15:30:00,13.8,13.82,13.79,13.82,32800.0,12.8551,12.8737,12.8458,12.8737,32800.0
2014-05-15 15:35:00,13.83,13.88,13.83,13.87,34400.0,12.8831,12.9296,12.8831,12.9203,34400.0
2014-05-15 15:40:00,13.85,13.85,13.84,13.85,2400.0,12.9017,12.9017,12.8924,12.9017,2400.0
2014-05-15 15:45:00,13.84,13.85,13.83,13.83,10400.0,12.8924,12.9017,12.8831,12.8831,10400.0
2014-05-15 15:50:00,13.82,13.83,13.81,13.83,32000.0,12.8737,12.8831,12.8644,12.8831,32000.0
2014-05-15 15:55:00,13.83,13.85,13.83,13.85,28800.0,12.8831,12.9017,12.8831,12.9017,28800.0
2014-05-16 09:30:00,13.85,13.85,13.82,13.82,51200.0,12.9017,12.9017,12.8737,12.8737,51200.0
2014-05-16 09:35:00,13.81,13.86,13.81,13.84,25600.0,12.8644,12.911,12.8644,12.8924,25600.0
2014-05-16 09:40:00,13.81,13.84,13.8,13.84,10400.0,12.8644,12.8924,12.8551,12.8924,10400.0
2014-05-16 09:45:00,13.82,13.84,13.82,13.83,8800.0,12.8737,12.8924,12.8737,12.8831,8800.0
2014-05-16 09:50:00,13.86,13.88,13.86,13.86,3200.0,12.911,12.9296,12.911,12.911,3200.0
2014-05-16 09:55:00,13.84,13.86,13.8,13.86,23200.0,12.8924,12.911,12.8551,12.911,23200.0
2014-05-16 10:00:00,13.86,13.88,13.84,13.84,18400.0,12.911,12.9296,12.8924,12.8924,18400.0
2014-05-16 10:05:00,13.81,13.81,13.76,13.78,26400.0,12.8644,12.8644,12.8178,12.8365,26400.0
2014-05-16 10:10:00,13.78,13.8,13.78,13.8,9600.0,12.8365,12.8551,12.8365,12.8551,9600.0
2014-05-16 10:15:00,13.78,13.81,13.77,13.81,25600.0,12.8365,12.8644,12.8272,12.8644,25600.0
2014-05-16 10:20:00,13.79,13.8,13.77,13.79,13600.0,12.8458,12.8551,12.8272,12.8458,13600.0
2014-05-16 10:25:00,13.77,13.77,13.76,13.76,3200.0,12.8272,12.8272,12.8178,12.8178,3200.0
2014-05-16 10:30:00,13.78,13.78,13.78,13.78,3200.0,12.8365,12.8365,12.8365,12.8365,3200.0
2014-05-16 10:35:00,13.8,13.81,13.8,13.81,3200.0,12.8551,12.8644,12.8551,12.8644,3200.0
2014-05-16 10:40:00,13.82,13.82,13.81,13.81,19200.0,12.8737,12.8737,12.8644,12.8644,19200.0
2014-05-16 10:45:00,13.82,13.84,13.81,13.84,11200.0,12.8737,12.8924,12.8644,12.8924,11200.0
2014-05-16 10:50:00,13.83,13.85,13.83,13.85,6400.0,12.8831,12.9017,12.8831,12.9017,6400.0
2014-05-16 10:55:00,13.85,13.86,13.85,13.85,24000.0,12.9017,12.911,12.9017,12.9017,24000.0
2014-05-16 11:00:00,13.83,13.83,13.83,13.83,1600.0,12.8831,12.8831,12.8831,12.8831,1600.0
2014-05-16 11:05:00,13.82,13.84,13.82,13.84,4800.0,12.8737,12.8924,12.8737,12.8924,4800.0
2014-05-16 11:10:00,13.86,13.86,13.85,13.85,13600.0,12.911,12.911,12.9017,12.9017,13600.0
2014-05-16 11:15:00,13.86,13.88,13.86,13.86,18400.0,12.911,12.9296,12.911,12.911,18400.0
2014-05-16 11:20:00,13.86,13.86,13.85,13.85,26400.0,12.911,12.911,12.9017,12.9017,26400.0
2014-05-16 11:25:00,13.85,13.85,13.85,13.85,800.0,12.9017,12.9017,12.9017,12.9017,800.0
2014-05-16 11:30:00,13.85,13.89,13.85,13.89,10400.0,12.9017,12.9389,12.9017,12.9389,10400.0
2014-05-16 11:35:00,13.87,13.87,13.87,13.87,20800.0,12.9203,12.9203,12.9203,12.9203,20800.0
2014-05-16 11:40:00,13.87,13.87,13.87,13.87,0.0,12.9203,12.9203,12.9203,12.9203,0.0
2014-05-16 11:45:00,13.84,13.84,13.84,13.84,3200.0,12.8924,12.8924,12.8924,12.8924,3200.0
2014-05-16 11:50:00,13.84,13.85,13.83,13.83,13600.0,12.8924,12.9017,12.8831,12.8831,13600.0
2014-05-16 11:55:00,13.82,13.83,13.82,13.83,5600.0,12.8737,12.8831,12.8737,12.8831,5600.0
2014-05-16 12:00:00,13.86,13.86,13.86,13.86,1600.0,12.911,12.911,12.911,12.911,1600.0
2014-05-16 12:05:00,13.87,13.87,13.85,13.85,29600.0,12.9203,12.9203,12.9017,12.9017,29600.0
2014-05-16 12:10:00,13.85,13.85,13.85,13.85,4000.0,12.9017,12.9017,12.9017,12.9017,4000.0
2014-05-16 12:15:00,13.85,13.85,13.85,13.85,2400.0,12.9017,12.9017,12.9017,12.9017,2400.0
2014-05-16 12:20:00,13.86,13.86,13.86,13.86,15200.0,12.911,12.911,12.911,12.911,15200.0
2014-05-16 12:25:00,13.84,13.85,13.83,13.83,8800.0,12.8924,12.9017,12.8831,12.8831,8800.0
2014-05-16 12:30:00,13.82,13.82,13.82,13.82,2400.0,12.8737,12.8737,12.8737,12.8737,2400.0
2014-05-16 12:35:00,13.83,13.84,13.83,13.84,5600.0,12.8831,12.8924,12.8831,12.8924,5600.0
2014-05-16 12:40:00,13.83,13.83,13.81,13.81,4000.0,12.8831,12.8831,12.8644,12.8644,4000.0
2014-05-16 12:45:00,13.81,13.81,13.81,13.81,13600.0,12.8644,12.8644,12.8644,12.8644,13600.0
2014-05-16 12:50:00,13.82,13.82,13.81,13.81,20000.0,12.8737,12.8737,12.8644,12.8644,20000.0
2014-05-16 12:55:00,13.81,13.81,13.81,13.81,0.0,12.8644,12.8644,12.8644,12.8644,0.0
2014-05-16 13:00:00,13.8,13.8,13.78,13.78,5600.0,12.8551,12.8551,12.8365,12.8365,5600.0
2014-05-16 13:05:00,13.78,13.79,13.78,13.79,4800.0,12.8365,12.8458,12.8365,12.8458,4800.0
2014-05-16 13:10:00,13.79,13.8,13.79,13.8,12000.0,12.8458,12.8551,12.8458,12.8551,12000.0
2014-05-16 13:15:00,13.79,13.8,13.79,13.8,25600.0,12.8458,12.8551,12.8458,12.8551,25600.0
2014-05-16 13:20:00,13.81,13.81,13.81,13.81,800.0,12.8644,12.8644,12.8644,12.8644,800.0
2014-05-16 13:25:00,13.82,13.82,13.8,13.8,4000.0,12.8737,12.8737,12.8551,12.8551,4000.0
2014-05-16 13:30:00,13.81,13.81,13.81,13.81,800.0,12.8644,12.8644,12.8644,12.8644,800.0
2014-05-16 13:35:00,13.81,13.81,13.81,13.81,4000.0,12.8644,12.8644,12.8644,12.8644,4000.0
2014-05-16 13:40:00,13.81,13.81,13.8,13.8,18400.0,12.8644,12.8644,12.8551,12.8551,18400.0
2014-05-16 13:45:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 13:50:00,13.8,13.8,13.8,13.8,3200.0,12.8551,12.8551,12.8551,12.8551,3200.0
2014-05-16 13:55:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 14:00:00,13.78,13.78,13.78,13.78,8000.0,12.8365,12.8365,12.8365,12.8365,8000.0
2014-05-16 14:05:00,13.78,13.78,13.78,13.78,0.0,12.8365,12.8365,12.8365,12.8365,0.0
2014-05-16 14:10:00,13.78,13.79,13.78,13.78,15200.0,12.8365,12.8458,12.8365,12.8365,15200.0
2014-05-16 14:15:00,13.79,13.8,13.79,13.8,1600.0,12.8458,12.8551,12.8458,12.8551,1600.0
2014-05-16 14:20:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 14:25:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 14:30:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 14:35:00,13.79,13.79,13.79,13.79,800.0,12.8458,12.8458,12.8458,12.8458,800.0
2014-05-16 14:40:00,13.81,13.84,13.81,13.83,46400.0,12.8644,12.8924,12.8644,12.8831,46400.0
2014-05-16 14:45:00,13.84,13.84,13.84,13.84,1600.0,12.8924,12.8924,12.8924,12.8924,1600.0
2014-05-16 14:50:00,13.84,13.86,13.84,13.86,3200.0,12.8924,12.911,12.8924,12.911,3200.0
2014-05-16 14:55:00,13.87,13.92,13.87,13.92,13600.0,12.9203,12.9669,12.9203,12.9669,13600.0
2014-05-16 15:00:00,13.93,13.95,13.93,13.94,57600.0,12.9762,12.9948,12.9762,12.9855,57600.0
2014-05-16 15:05:00,13.94,13.94,13.93,13.94,21600.0,12.9855,12.9855,12.9762,12.9855,21600.0
2014-05-16 15:10:00,13.96,13.97,13.95,13.95,16000.0,13.0042,13.0135,12.9948,12.9948,16000.0
2014-05-16 15:15:00,13.96,13.96,13.93,13.94,24000.0,13.0042,13.0042,12.9762,12.9855,24000.0
2014-05-16 15:20:00,13.94,13.94,13.92,13.93,51200.0,12.9855,12.9855,12.9669,12.9762,51200.0
2014-05-16 15:25:00,13.93,13.93,13.92,13.92,12800.0,12.9762,12.9762,12.9669,12.9669,12800.0
2014-05-16 15:30:00,13.93,13.95,13.93,13.95,14400.0,12.9762,12.9948,12.9762,12.9948,14400.0
2014-05-16 15:35:00,13.96,13.97,13.95,13.95,25600.0,13.0042,13.0135,12.9948,12.9948,25600.0
2014-05-16 15:40:00,13.93,13.94,13.93,13.93,8800.0,12.9762,12.9855,12.9762,12.9762,8800.0
2014-05-16 15:45:00,13.93,13.95,13.93,13.95,36800.0,12.9762,12.9948,12.9762,12.9948,36800.0
2014-05-16 15:50:00,13.94,13.95,13.94,13.95,20000.0,12.9855,12.9948,12.9855,12.9948,20000.0
2014-05-16 15:55:00,13.95,13.96,13.93,13.96,60800.0,12.9948,13.0042,12.9762,13.0042,60800.0
2014-05-19 09:30:00,13.84,13.92,13.82,13.92,8000.0,12.8924,12.9669,12.8737,12.9669,8000.0
2014-05-19 09:35:00,13.91,13.92,13.89,13.9,180000.0,12.9576,12.9669,12.9389,12.9483,180000.0
2014-05-19 09:40:00,13.92,13.94,13.92,13.94,16800.0,12.9669,12.9855,12.9669,12.9855,16800.0
2014-05-19 09:45:00,13.95,13.96,13.95,13.96,2400.0,12.9948,13.0042,12.9948,13.0042,2400.0
2014-05-19 09:50:00,13.92,13.92,13.9,13.91,7200.0,12.9669,12.9669,12.9483,12.9576,7200.0
2014-05-19 09:55:00,13.9,13.9,13.9,13.9,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2014-05-19 10:00:00,13.91,13.91,13.88,13.9,48800.0,12.9576,12.9576,12.9296,12.9483,48800.0
2014-05-19 10:05:00,13.9,13.9,13.9,13.9,1600.0,12.9483,12.9483,12.9483,12.9483,1600.0
2014-05-19 10:10:00,13.88,13.89,13.88,13.88,13600.0,12.9296,12.9389,12.9296,12.9296,13600.0
2014-05-19 10:15:00,13.92,13.94,13.92,13.94,4800.0,12.9669,12.9855,12.9669,12.9855,4800.0
2014-05-19 10:20:00,13.95,13.95,13.94,13.94,4000.0,12.9948,12.9948,12.9855,12.9855,4000.0
2014-05-19 10:25:00,13.95,13.95,13.94,13.94,19200.0,12.9948,12.9948,12.9855,12.9855,19200.0
2014-05-19 10:30:00,13.94,13.94,13.92,13.92,34400.0,12.9855,12.9855,12.9669,12.9669,34400.0
2014-05-19 10:35:00,13.93,13.93,13.93,13.93,800.0,12.9762,12.9762,12.9762,12.9762,800.0
2014-05-19 10:40:00,13.93,13.93,13.92,13.92,3200.0,12.9762,12.9762,12.9669,12.9669,3200.0
2014-05-19 10:45:00,13.94,13.94,13.92,13.92,8800.0,12.9855,12.9855,12.9669,12.9669,8800.0
2014-05-19 10:50:00,13.92,13.92,13.91,13.91,32800.0,12.9669,12.9669,12.9576,12.9576,32800.0
2014-05-19 10:55:00,13.92,13.93,13.91,13.93,20800.0,12.9669,12.9762,12.9576,12.9762,20800.0
2014-05-19 11:00:00,13.94,13.95,13.94,13.95,12800.0,12.9855,12.9948,12.9855,12.9948,12800.0
2014-05-19 11:05:00,13.95,13.98,13.95,13.98,17600.0,12.9948,13.0228,12.9948,13.0228,17600.0
2014-05-19 11:10:00,13.98,14.03,13.98,14.03,61600.0,13.0228,13.0694,13.0228,13.0694,61600.0
2014-05-19 11:15:00,14.04,14.04,14.02,14.02,29600.0,13.0787,13.0787,13.06,13.06,29600.0
2014-05-19 11:20:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-05-19 11:25:00,14.02,14.02,14.01,14.01,8000.0,13.06,13.06,13.0507,13.0507,8000.0
2014-05-19 11:30:00,14.01,14.01,14.01,14.01,6400.0,13.0507,13.0507,13.0507,13.0507,6400.0
2014-05-19 11:35:00,14.01,14.01,14.01,14.01,2400.0,13.0507,13.0507,13.0507,13.0507,2400.0
2014-05-19 11:40:00,14.02,14.02,14.02,14.02,41600.0,13.06,13.06,13.06,13.06,41600.0
2014-05-19 11:45:00,14.02,14.02,14.02,14.02,5600.0,13.06,13.06,13.06,13.06,5600.0
2014-05-19 11:50:00,14.01,14.01,14.01,14.01,4000.0,13.0507,13.0507,13.0507,13.0507,4000.0
2014-05-19 11:55:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-05-19 12:00:00,14.01,14.01,14.0,14.0,21600.0,13.0507,13.0507,13.0414,13.0414,21600.0
2014-05-19 12:05:00,14.01,14.02,14.01,14.02,37600.0,13.0507,13.06,13.0507,13.06,37600.0
2014-05-19 12:10:00,14.0,14.0,14.0,14.0,4000.0,13.0414,13.0414,13.0414,13.0414,4000.0
2014-05-19 12:15:00,13.99,14.0,13.99,14.0,1600.0,13.0321,13.0414,13.0321,13.0414,1600.0
2014-05-19 12:20:00,14.0,14.0,14.0,14.0,0.0,13.0414,13.0414,13.0414,13.0414,0.0
2014-05-19 12:25:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-05-19 12:30:00,13.97,13.97,13.94,13.94,44000.0,13.0135,13.0135,12.9855,12.9855,44000.0
2014-05-19 12:35:00,13.94,13.95,13.92,13.92,47200.0,12.9855,12.9948,12.9669,12.9669,47200.0
2014-05-19 12:40:00,13.93,13.93,13.93,13.93,1600.0,12.9762,12.9762,12.9762,12.9762,1600.0
2014-05-19 12:45:00,13.93,13.93,13.93,13.93,800.0,12.9762,12.9762,12.9762,12.9762,800.0
2014-05-19 12:50:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 12:55:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:00:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:05:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:10:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:15:00,13.95,13.95,13.95,13.95,3200.0,12.9948,12.9948,12.9948,12.9948,3200.0
2014-05-19 13:20:00,13.97,13.97,13.97,13.97,1600.0,13.0135,13.0135,13.0135,13.0135,1600.0
2014-05-19 13:25:00,13.96,13.96,13.95,13.95,2400.0,13.0042,13.0042,12.9948,12.9948,2400.0
2014-05-19 13:30:00,13.96,13.96,13.95,13.95,2400.0,13.0042,13.0042,12.9948,12.9948,2400.0
2014-05-19 13:35:00,13.95,13.96,13.95,13.95,36800.0,12.9948,13.0042,12.9948,12.9948,36800.0
2014-05-19 13:40:00,13.95,13.96,13.95,13.96,36800.0,12.9948,13.0042,12.9948,13.0042,36800.0
2014-05-19 13:45:00,13.96,13.97,13.96,13.97,2400.0,13.0042,13.0135,13.0042,13.0135,2400.0
2014-05-19 13:50:00,13.97,13.97,13.97,13.97,4000.0,13.0135,13.0135,13.0135,13.0135,4000.0
2014-05-19 13:55:00,13.99,13.99,13.99,13.99,5600.0,13.0321,13.0321,13.0321,13.0321,5600.0
2014-05-19 14:00:00,13.99,14.0,13.99,13.99,10400.0,13.0321,13.0414,13.0321,13.0321,10400.0
2014-05-19 14:05:00,13.98,13.98,13.97,13.97,2400.0,13.0228,13.0228,13.0135,13.0135,2400.0
2014-05-19 14:10:00,13.97,13.97,13.97,13.97,800.0,13.0135,13.0135,13.0135,13.0135,800.0
2014-05-19 14:15:00,13.99,13.99,13.99,13.99,800.0,13.0321,13.0321,13.0321,13.0321,800.0
2014-05-19 14:20:00,14.0,14.02,14.0,14.02,25600.0,13.0414,13.06,13.0414,13.06,25600.0
2014-05-19 14:25:00,14.03,14.03,14.01,14.01,16800.0,13.0694,13.0694,13.0507,13.0507,16800.0
2014-05-19 14:30:00,14.0,14.0,14.0,14.0,1600.0,13.0414,13.0414,13.0414,13.0414,1600.0
2014-05-19 14:35:00,14.01,14.01,14.01,14.01,1600.0,13.0507,13.0507,13.0507,13.0507,1600.0
2014-05-19 14:40:00,14.01,14.01,14.01,14.01,6400.0,13.0507,13.0507,13.0507,13.0507,6400.0
2014-05-19 14:45:00,14.01,14.01,14.01,14.01,4000.0,13.0507,13.0507,13.0507,13.0507,4000.0
2014-05-19 14:50:00,14.01,14.01,14.01,14.01,9600.0,13.0507,13.0507,13.0507,13.0507,9600.0
2014-05-19 14:55:00,14.01,14.01,13.98,13.98,17600.0,13.0507,13.0507,13.0228,13.0228,17600.0
2014-05-19 15:00:00,13.99,14.0,13.99,14.0,9600.0,13.0321,13.0414,13.0321,13.0414,9600.0
2014-05-19 15:05:00,13.99,14.0,13.99,14.0,20000.0,13.0321,13.0414,13.0321,13.0414,20000.0
2014-05-19 15:10:00,14.0,14.0,14.0,14.0,0.0,13.0414,13.0414,13.0414,13.0414,0.0
2014-05-19 15:15:00,13.98,13.98,13.96,13.97,10400.0,13.0228,13.0228,13.0042,13.0135,10400.0
2014-05-19 15:20:00,13.97,13.98,13.97,13.97,6400.0,13.0135,13.0228,13.0135,13.0135,6400.0
2014-05-19 15:25:00,13.99,13.99,13.99,13.99,1600.0,13.0321,13.0321,13.0321,13.0321,1600.0
2014-05-19 15:30:00,14.0,14.02,14.0,14.02,11200.0,13.0414,13.06,13.0414,13.06,11200.0
2014-05-19 15:35:00,14.02,14.02,14.02,14.02,2400.0,13.06,13.06,13.06,13.06,2400.0
2014-05-19 15:40:00,14.02,14.03,14.01,14.01,8000.0,13.06,13.0694,13.0507,13.0507,8000.0
2014-05-19 15:45:00,14.02,14.02,14.02,14.02,10400.0,13.06,13.06,13.06,13.06,10400.0
2014-05-19 15:50:00,14.01,14.02,14.01,14.02,13600.0,13.0507,13.06,13.0507,13.06,13600.0
2014-05-19 15:55:00,14.02,14.02,14.0,14.0,51200.0,13.06,13.06,13.0414,13.0414,51200.0
2014-05-20 09:30:00,14.0,14.0,13.93,13.93,51200.0,13.0414,13.0414,12.9762,12.9762,51200.0
2014-05-20 09:35:00,13.91,13.94,13.91,13.92,14400.0,12.9576,12.9855,12.9576,12.9669,14400.0
2014-05-20 09:40:00,13.91,13.91,13.88,13.88,16000.0,12.9576,12.9576,12.9296,12.9296,16000.0
2014-05-20 09:45:00,13.87,13.89,13.84,13.84,24800.0,12.9203,12.9389,12.8924,12.8924,24800.0
2014-05-20 09:50:00,13.85,13.85,13.84,13.84,1600.0,12.9017,12.9017,12.8924,12.8924,1600.0
2014-05-20 09:55:00,13.83,13.83,13.81,13.81,8000.0,12.8831,12.8831,12.8644,12.8644,8000.0
2014-05-20 10:00:00,13.81,13.86,13.81,13.86,26400.0,12.8644,12.911,12.8644,12.911,26400.0
2014-05-20 10:05:00,13.85,13.85,13.83,13.83,12000.0,12.9017,12.9017,12.8831,12.8831,12000.0
2014-05-20 10:10:00,13.86,13.87,13.85,13.86,12000.0,12.911,12.9203,12.9017,12.911,12000.0
2014-05-20 10:15:00,13.87,13.88,13.87,13.88,4000.0,12.9203,12.9296,12.9203,12.9296,4000.0
2014-05-20 10:20:00,13.86,13.86,13.84,13.84,12000.0,12.911,12.911,12.8924,12.8924,12000.0
2014-05-20 10:25:00,13.84,13.84,13.81,13.81,20800.0,12.8924,12.8924,12.8644,12.8644,20800.0
2014-05-20 10:30:00,13.83,13.85,13.83,13.85,16000.0,12.8831,12.9017,12.8831,12.9017,16000.0
2014-05-20 10:35:00,13.88,13.88,13.86,13.86,12000.0,12.9296,12.9296,12.911,12.911,12000.0
2014-05-20 10:40:00,13.88,13.88,13.86,13.88,14400.0,12.9296,12.9296,12.911,12.9296,14400.0
2014-05-20 10:45:00,13.88,13.88,13.87,13.88,7200.0,12.9296,12.9296,12.9203,12.9296,7200.0
2014-05-20 10:50:00,13.87,13.87,13.87,13.87,2400.0,12.9203,12.9203,12.9203,12.9203,2400.0
2014-05-20 10:55:00,13.88,13.9,13.88,13.9,19200.0,12.9296,12.9483,12.9296,12.9483,19200.0
2014-05-20 11:00:00,13.94,13.94,13.94,13.94,12800.0,12.9855,12.9855,12.9855,12.9855,12800.0
2014-05-20 11:05:00,13.93,13.94,13.93,13.94,20000.0,12.9762,12.9855,12.9762,12.9855,20000.0
2014-05-20 11:10:00,13.93,13.93,13.91,13.91,28000.0,12.9762,12.9762,12.9576,12.9576,28000.0
2014-05-20 11:15:00,13.92,13.93,13.9,13.91,27200.0,12.9669,12.9762,12.9483,12.9576,27200.0
2014-05-20 11:20:00,13.91,13.91,13.91,13.91,800.0,12.9576,12.9576,12.9576,12.9576,800.0
2014-05-20 11:25:00,13.91,13.92,13.88,13.88,5600.0,12.9576,12.9669,12.9296,12.9296,5600.0
2014-05-20 11:30:00,13.88,13.89,13.88,13.89,6400.0,12.9296,12.9389,12.9296,12.9389,6400.0
2014-05-20 11:35:00,13.88,13.88,13.88,13.88,11200.0,12.9296,12.9296,12.9296,12.9296,11200.0
2014-05-20 11:40:00,13.9,13.9,13.89,13.9,8000.0,12.9483,12.9483,12.9389,12.9483,8000.0
2014-05-20 11:45:00,13.9,13.9,13.9,13.9,1600.0,12.9483,12.9483,12.9483,12.9483,1600.0
2014-05-20 11:50:00,13.9,13.9,13.89,13.89,19200.0,12.9483,12.9483,12.9389,12.9389,19200.0
2014-05-20 11:55:00,13.88,13.88,13.87,13.87,2400.0,12.9296,12.9296,12.9203,12.9203,2400.0
2014-05-20 12:00:00,13.87,13.87,13.81,13.81,22400.0,12.9203,12.9203,12.8644,12.8644,22400.0
2014-05-20 12:05:00,13.78,13.8,13.77,13.79,12800.0,12.8365,12.8551,12.8272,12.8458,12800.0
2014-05-20 12:10:00,13.79,13.79,13.73,13.74,45600.0,12.8458,12.8458,12.7899,12.7992,45600.0
2014-05-20 12:15:00,13.74,13.76,13.72,13.76,25600.0,12.7992,12.8178,12.7806,12.8178,25600.0
2014-05-20 12:20:00,13.76,13.76,13.76,13.76,8800.0,12.8178,12.8178,12.8178,12.8178,8800.0
2014-05-20 12:25:00,13.74,13.75,13.74,13.75,5600.0,12.7992,12.8085,12.7992,12.8085,5600.0
2014-05-20 12:30:00,13.73,13.75,13.72,13.74,12800.0,12.7899,12.8085,12.7806,12.7992,12800.0
2014-05-20 12:35:00,13.72,13.72,13.71,13.72,20000.0,12.7806,12.7806,12.7713,12.7806,20000.0
2014-05-20 12:40:00,13.71,13.72,13.7,13.72,16000.0,12.7713,12.7806,12.762,12.7806,16000.0
2014-05-20 12:45:00,13.72,13.72,13.71,13.72,36000.0,12.7806,12.7806,12.7713,12.7806,36000.0
2014-05-20 12:50:00,13.72,13.73,13.72,13.73,1600.0,12.7806,12.7899,12.7806,12.7899,1600.0
2014-05-20 12:55:00,13.72,13.72,13.72,13.72,16800.0,12.7806,12.7806,12.7806,12.7806,16800.0
2014-05-20 13:00:00,13.71,13.71,13.71,13.71,48800.0,12.7713,12.7713,12.7713,12.7713,48800.0
2014-05-20 13:05:00,13.72,13.72,13.69,13.69,102400.0,12.7806,12.7806,12.7526,12.7526,102400.0
2014-05-20 13:10:00,13.68,13.68,13.67,13.67,11200.0,12.7433,12.7433,12.734,12.734,11200.0
2014-05-20 13:15:00,13.65,13.65,13.64,13.64,5600.0,12.7154,12.7154,12.7061,12.7061,5600.0
2014-05-20 13:20:00,13.63,13.65,13.62,13.65,77600.0,12.6967,12.7154,12.6874,12.7154,77600.0
2014-05-20 13:25:00,13.65,13.67,13.65,13.67,40000.0,12.7154,12.734,12.7154,12.734,40000.0
2014-05-20 13:30:00,13.66,13.66,13.66,13.66,5600.0,12.7247,12.7247,12.7247,12.7247,5600.0
2014-05-20 13:35:00,13.66,13.66,13.62,13.62,9600.0,12.7247,12.7247,12.6874,12.6874,9600.0
2014-05-20 13:40:00,13.61,13.61,13.58,13.59,20800.0,12.6781,12.6781,12.6502,12.6595,20800.0
2014-05-20 13:45:00,13.59,13.59,13.58,13.58,28000.0,12.6595,12.6595,12.6502,12.6502,28000.0
2014-05-20 13:50:00,13.58,13.6,13.58,13.59,10400.0,12.6502,12.6688,12.6502,12.6595,10400.0
2014-05-20 13:55:00,13.59,13.59,13.57,13.57,33600.0,12.6595,12.6595,12.6409,12.6409,33600.0
2014-05-20 14:00:00,13.58,13.62,13.58,13.62,15200.0,12.6502,12.6874,12.6502,12.6874,15200.0
2014-05-20 14:05:00,13.62,13.63,13.62,13.63,3200.0,12.6874,12.6967,12.6874,12.6967,3200.0
2014-05-20 14:10:00,13.63,13.63,13.6,13.6,21600.0,12.6967,12.6967,12.6688,12.6688,21600.0
2014-05-20 14:15:00,13.6,13.63,13.6,13.62,20800.0,12.6688,12.6967,12.6688,12.6874,20800.0
2014-05-20 14:20:00,13.63,13.64,13.63,13.64,4000.0,12.6967,12.7061,12.6967,12.7061,4000.0
2014-05-20 14:25:00,13.62,13.62,13.62,13.62,8000.0,12.6874,12.6874,12.6874,12.6874,8000.0
2014-05-20 14:30:00,13.62,13.63,13.61,13.61,7200.0,12.6874,12.6967,12.6781,12.6781,7200.0
2014-05-20 14:35:00,13.61,13.61,13.6,13.6,10400.0,12.6781,12.6781,12.6688,12.6688,10400.0
2014-05-20 14:40:00,13.6,13.6,13.6,13.6,8800.0,12.6688,12.6688,12.6688,12.6688,8800.0
2014-05-20 14:45:00,13.63,13.63,13.61,13.61,3200.0,12.6967,12.6967,12.6781,12.6781,3200.0
2014-05-20 14:50:00,13.6,13.6,13.59,13.59,14400.0,12.6688,12.6688,12.6595,12.6595,14400.0
2014-05-20 14:55:00,13.59,13.61,13.59,13.6,6400.0,12.6595,12.6781,12.6595,12.6688,6400.0
2014-05-20 15:00:00,13.62,13.62,13.62,13.62,1600.0,12.6874,12.6874,12.6874,12.6874,1600.0
2014-05-20 15:05:00,13.64,13.64,13.62,13.63,13600.0,12.7061,12.7061,12.6874,12.6967,13600.0
2014-05-20 15:10:00,13.63,13.63,13.62,13.62,6400.0,12.6967,12.6967,12.6874,12.6874,6400.0
2014-05-20 15:15:00,13.63,13.63,13.63,13.63,1600.0,12.6967,12.6967,12.6967,12.6967,1600.0
2014-05-20 15:20:00,13.64,13.64,13.62,13.62,8800.0,12.7061,12.7061,12.6874,12.6874,8800.0
2014-05-20 15:25:00,13.66,13.68,13.65,13.65,50400.0,12.7247,12.7433,12.7154,12.7154,50400.0
2014-05-20 15:30:00,13.65,13.67,13.65,13.66,23200.0,12.7154,12.734,12.7154,12.7247,23200.0
2014-05-20 15:35:00,13.69,13.73,13.69,13.72,20800.0,12.7526,12.7899,12.7526,12.7806,20800.0
2014-05-20 15:40:00,13.7,13.71,13.7,13.71,3200.0,12.762,12.7713,12.762,12.7713,3200.0
2014-05-20 15:45:00,13.69,13.69,13.68,13.68,63200.0,12.7526,12.7526,12.7433,12.7433,63200.0
2014-05-20 15:50:00,13.69,13.69,13.68,13.69,35200.0,12.7526,12.7526,12.7433,12.7526,35200.0
2014-05-20 15:55:00,13.68,13.68,13.65,13.65,97600.0,12.7433,12.7433,12.7154,12.7154,97600.0
2014-05-21 09:30:00,13.78,13.84,13.78,13.84,32800.0,12.8365,12.8924,12.8365,12.8924,32800.0
2014-05-21 09:35:00,13.88,13.95,13.88,13.9,65600.0,12.9296,12.9948,12.9296,12.9483,65600.0
2014-05-21 09:40:00,13.9,13.93,13.9,13.9,31200.0,12.9483,12.9762,12.9483,12.9483,31200.0
2014-05-21 09:45:00,13.91,13.94,13.91,13.93,43200.0,12.9576,12.9855,12.9576,12.9762,43200.0
2014-05-21 09:50:00,13.94,14.03,13.93,14.0,72000.0,12.9855,13.0694,12.9762,13.0414,72000.0
2014-05-21 09:55:00,13.99,13.99,13.97,13.97,55200.0,13.0321,13.0321,13.0135,13.0135,55200.0
2014-05-21 10:00:00,13.98,13.98,13.97,13.98,26400.0,13.0228,13.0228,13.0135,13.0228,26400.0
2014-05-21 10:05:00,13.99,13.99,13.98,13.98,11200.0,13.0321,13.0321,13.0228,13.0228,11200.0
2014-05-21 10:10:00,13.98,13.99,13.97,13.97,24000.0,13.0228,13.0321,13.0135,13.0135,24000.0
2014-05-21 10:15:00,13.99,13.99,13.98,13.99,2400.0,13.0321,13.0321,13.0228,13.0321,2400.0
2014-05-21 10:20:00,13.98,13.98,13.97,13.98,18400.0,13.0228,13.0228,13.0135,13.0228,18400.0
2014-05-21 10:25:00,13.98,13.98,13.98,13.98,1600.0,13.0228,13.0228,13.0228,13.0228,1600.0
2014-05-21 10:30:00,13.99,14.0,13.99,14.0,18400.0,13.0321,13.0414,13.0321,13.0414,18400.0
2014-05-21 10:35:00,13.99,14.0,13.99,14.0,4000.0,13.0321,13.0414,13.0321,13.0414,4000.0
2014-05-21 10:40:00,14.0,14.01,13.99,13.99,9600.0,13.0414,13.0507,13.0321,13.0321,9600.0
2014-05-21 10:45:00,14.01,14.01,14.01,14.01,1600.0,13.0507,13.0507,13.0507,13.0507,1600.0
2014-05-21 10:50:00,14.01,14.02,14.01,14.02,4800.0,13.0507,13.06,13.0507,13.06,4800.0
2014-05-21 10:55:00,14.02,14.05,14.02,14.03,35200.0,13.06,13.088,13.06,13.0694,35200.0
2014-05-21 11:00:00,14.02,14.02,14.0,14.0,100000.0,13.06,13.06,13.0414,13.0414,100000.0
2014-05-21 11:05:00,14.02,14.03,14.02,14.03,16800.0,13.06,13.0694,13.06,13.0694,16800.0
2014-05-21 11:10:00,14.03,14.03,14.01,14.01,30400.0,13.0694,13.0694,13.0507,13.0507,30400.0
2014-05-21 11:15:00,14.02,14.03,14.02,14.02,20000.0,13.06,13.0694,13.06,13.06,20000.0
2014-05-21 11:20:00,14.01,14.01,13.99,13.99,16800.0,13.0507,13.0507,13.0321,13.0321,16800.0
2014-05-21 11:25:00,13.99,14.0,13.97,13.97,89600.0,13.0321,13.0414,13.0135,13.0135,89600.0
2014-05-21 11:30:00,13.99,13.99,13.98,13.98,11200.0,13.0321,13.0321,13.0228,13.0228,11200.0
2014-05-21 11:35:00,13.98,13.98,13.98,13.98,4800.0,13.0228,13.0228,13.0228,13.0228,4800.0
2014-05-21 11:40:00,13.98,13.98,13.95,13.96,20000.0,13.0228,13.0228,12.9948,13.0042,20000.0
2014-05-21 11:45:00,13.95,13.95,13.94,13.95,25600.0,12.9948,12.9948,12.9855,12.9948,25600.0
2014-05-21 11:50:00,13.95,13.96,13.95,13.96,6400.0,12.9948,13.0042,12.9948,13.0042,6400.0
2014-05-21 11:55:00,13.95,13.95,13.95,13.95,800.0,12.9948,12.9948,12.9948,12.9948,800.0
2014-05-21 12:00:00,13.95,13.95,13.95,13.95,0.0,12.9948,12.9948,12.9948,12.9948,0.0
2014-05-21 12:05:00,13.96,13.96,13.95,13.95,8800.0,13.0042,13.0042,12.9948,12.9948,8800.0
2014-05-21 12:10:00,13.96,13.96,13.96,13.96,1600.0,13.0042,13.0042,13.0042,13.0042,1600.0
2014-05-21 12:15:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-05-21 12:20:00,13.96,13.96,13.96,13.96,0.0,13.0042,13.0042,13.0042,13.0042,0.0
2014-05-21 12:25:00,13.97,13.97,13.97,13.97,4000.0,13.0135,13.0135,13.0135,13.0135,4000.0
2014-05-21 12:30:00,13.98,13.99,13.98,13.99,16000.0,13.0228,13.0321,13.0228,13.0321,16000.0
2014-05-21 12:35:00,13.98,13.99,13.98,13.99,7200.0,13.0228,13.0321,13.0228,13.0321,7200.0
2014-05-21 12:40:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-05-21 12:45:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-05-21 12:50:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-05-21 12:55:00,14.01,14.01,14.01,14.01,0.0,13.0507,13.0507,13.0507,13.0507,0.0
2014-05-21 13:00:00,14.01,14.01,14.01,14.01,3200.0,13.0507,13.0507,13.0507,13.0507,3200.0
2014-05-21 13:05:00,14.02,14.02,14.02,14.02,8000.0,13.06,13.06,13.06,13.06,8000.0
2014-05-21 13:10:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-05-21 13:15:00,14.02,14.02,14.02,14.02,4000.0,13.06,13.06,13.06,13.06,4000.0
2014-05-21 13:20:00,14.01,14.01,14.0,14.0,8800.0,13.0507,13.0507,13.0414,13.0414,8800.0
2014-05-21 13:25:00,14.0,14.0,14.0,14.0,12000.0,13.0414,13.0414,13.0414,13.0414,12000.0
2014-05-21 13:30:00,14.01,14.01,14.0,14.0,4000.0,13.0507,13.0507,13.0414,13.0414,4000.0
2014-05-21 13:35:00,13.99,13.99,13.99,13.99,4800.0,13.0321,13.0321,13.0321,13.0321,4800.0
2014-05-21 13:40:00,14.0,14.01,14.0,14.01,14400.0,13.0414,13.0507,13.0414,13.0507,14400.0
2014-05-21 13:45:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-05-21 13:50:00,14.01,14.02,14.01,14.02,11200.0,13.0507,13.06,13.0507,13.06,11200.0
2014-05-21 13:55:00,14.03,14.03,14.0,14.0,22400.0,13.0694,13.0694,13.0414,13.0414,22400.0
2014-05-21 14:00:00,14.02,14.05,13.99,14.05,30400.0,13.06,13.088,13.0321,13.088,30400.0
2014-05-21 14:05:00,14.06,14.08,14.01,14.01,76800.0,13.0973,13.1159,13.0507,13.0507,76800.0
2014-05-21 14:10:00,13.99,13.99,13.97,13.98,44800.0,13.0321,13.0321,13.0135,13.0228,44800.0
2014-05-21 14:15:00,13.98,14.0,13.98,13.99,9600.0,13.0228,13.0414,13.0228,13.0321,9600.0
2014-05-21 14:20:00,14.0,14.03,14.0,14.0,10400.0,13.0414,13.0694,13.0414,13.0414,10400.0
2014-05-21 14:25:00,14.02,14.03,14.01,14.01,21600.0,13.06,13.0694,13.0507,13.0507,21600.0
2014-05-21 14:30:00,14.03,14.03,14.02,14.03,6400.0,13.0694,13.0694,13.06,13.0694,6400.0
2014-05-21 14:35:00,14.03,14.04,14.02,14.03,35200.0,13.0694,13.0787,13.06,13.0694,35200.0
2014-05-21 14:40:00,14.03,14.05,14.03,14.04,48800.0,13.0694,13.088,13.0694,13.0787,48800.0
2014-05-21 14:45:00,14.02,14.04,14.02,14.04,10400.0,13.06,13.0787,13.06,13.0787,10400.0
2014-05-21 14:50:00,14.04,14.04,14.03,14.03,36000.0,13.0787,13.0787,13.0694,13.0694,36000.0
2014-05-21 14:55:00,14.03,14.04,14.03,14.04,16800.0,13.0694,13.0787,13.0694,13.0787,16800.0
2014-05-21 15:00:00,14.04,14.05,14.04,14.05,13600.0,13.0787,13.088,13.0787,13.088,13600.0
2014-05-21 15:05:00,14.04,14.05,14.04,14.05,36000.0,13.0787,13.088,13.0787,13.088,36000.0
2014-05-21 15:10:00,14.06,14.07,14.06,14.06,13600.0,13.0973,13.1066,13.0973,13.0973,13600.0
2014-05-21 15:15:00,14.06,14.09,14.06,14.07,20800.0,13.0973,13.1253,13.0973,13.1066,20800.0
2014-05-21 15:20:00,14.06,14.06,14.06,14.06,800.0,13.0973,13.0973,13.0973,13.0973,800.0
2014-05-21 15:25:00,14.06,14.06,14.06,14.06,2400.0,13.0973,13.0973,13.0973,13.0973,2400.0
2014-05-21 15:30:00,14.06,14.07,14.06,14.06,10400.0,13.0973,13.1066,13.0973,13.0973,10400.0
2014-05-21 15:35:00,14.05,14.05,14.05,14.05,3200.0,13.088,13.088,13.088,13.088,3200.0
2014-05-21 15:40:00,14.05,14.06,14.05,14.06,25600.0,13.088,13.0973,13.088,13.0973,25600.0
2014-05-21 15:45:00,14.06,14.06,14.05,14.05,12800.0,13.0973,13.0973,13.088,13.088,12800.0
2014-05-21 15:50:00,14.05,14.06,14.05,14.06,8800.0,13.088,13.0973,13.088,13.0973,8800.0
2014-05-21 15:55:00,14.06,14.06,14.05,14.05,36800.0,13.0973,13.0973,13.088,13.088,36800.0
2014-05-22 09:30:00,14.09,14.09,13.99,13.99,43200.0,13.1253,13.1253,13.0321,13.0321,43200.0
2014-05-22 09:35:00,13.98,14.02,13.96,14.02,24000.0,13.0228,13.06,13.0042,13.06,24000.0
2014-05-22 09:40:00,14.03,14.05,14.02,14.05,10400.0,13.0694,13.088,13.06,13.088,10400.0
2014-05-22 09:45:00,14.07,14.12,14.07,14.12,5600.0,13.1066,13.1532,13.1066,13.1532,5600.0
2014-05-22 09:50:00,14.11,14.12,14.1,14.11,39200.0,13.1439,13.1532,13.1346,13.1439,39200.0
2014-05-22 09:55:00,14.09,14.1,14.09,14.1,8800.0,13.1253,13.1346,13.1253,13.1346,8800.0
2014-05-22 10:00:00,14.11,14.11,14.08,14.08,16800.0,13.1439,13.1439,13.1159,13.1159,16800.0
2014-05-22 10:05:00,14.04,14.07,14.04,14.07,3200.0,13.0787,13.1066,13.0787,13.1066,3200.0
2014-05-22 10:10:00,14.08,14.09,14.08,14.08,27200.0,13.1159,13.1253,13.1159,13.1159,27200.0
2014-05-22 10:15:00,14.1,14.11,14.1,14.1,4000.0,13.1346,13.1439,13.1346,13.1346,4000.0
2014-05-22 10:20:00,14.1,14.1,14.09,14.1,7200.0,13.1346,13.1346,13.1253,13.1346,7200.0
2014-05-22 10:25:00,14.1,14.11,14.08,14.09,8800.0,13.1346,13.1439,13.1159,13.1253,8800.0
2014-05-22 10:30:00,14.09,14.1,14.08,14.1,20000.0,13.1253,13.1346,13.1159,13.1346,20000.0
2014-05-22 10:35:00,14.11,14.11,14.11,14.11,7200.0,13.1439,13.1439,13.1439,13.1439,7200.0
2014-05-22 10:40:00,14.11,14.11,14.09,14.1,32800.0,13.1439,13.1439,13.1253,13.1346,32800.0
2014-05-22 10:45:00,14.11,14.13,14.11,14.13,40000.0,13.1439,13.1625,13.1439,13.1625,40000.0
2014-05-22 10:50:00,14.14,14.15,14.14,14.14,38400.0,13.1718,13.1811,13.1718,13.1718,38400.0
2014-05-22 10:55:00,14.13,14.13,14.13,14.13,800.0,13.1625,13.1625,13.1625,13.1625,800.0
2014-05-22 11:00:00,14.13,14.14,14.11,14.11,94400.0,13.1625,13.1718,13.1439,13.1439,94400.0
2014-05-22 11:05:00,14.11,14.12,14.11,14.12,40000.0,13.1439,13.1532,13.1439,13.1532,40000.0
2014-05-22 11:10:00,14.12,14.12,14.11,14.11,12000.0,13.1532,13.1532,13.1439,13.1439,12000.0
2014-05-22 11:15:00,14.11,14.11,14.11,14.11,2400.0,13.1439,13.1439,13.1439,13.1439,2400.0
2014-05-22 11:20:00,14.11,14.11,14.11,14.11,4800.0,13.1439,13.1439,13.1439,13.1439,4800.0
2014-05-22 11:25:00,14.13,14.13,14.12,14.13,15200.0,13.1625,13.1625,13.1532,13.1625,15200.0
2014-05-22 11:30:00,14.13,14.15,14.13,14.14,16800.0,13.1625,13.1811,13.1625,13.1718,16800.0
2014-05-22 11:35:00,14.12,14.13,14.12,14.12,75200.0,13.1532,13.1625,13.1532,13.1532,75200.0
2014-05-22 11:40:00,14.12,14.13,14.12,14.12,9600.0,13.1532,13.1625,13.1532,13.1532,9600.0
2014-05-22 11:45:00,14.12,14.12,14.11,14.11,6400.0,13.1532,13.1532,13.1439,13.1439,6400.0
2014-05-22 11:50:00,14.11,14.11,14.11,14.11,0.0,13.1439,13.1439,13.1439,13.1439,0.0
2014-05-22 11:55:00,14.13,14.13,14.13,14.13,2400.0,13.1625,13.1625,13.1625,13.1625,2400.0
2014-05-22 12:00:00,14.11,14.12,14.11,14.12,4000.0,13.1439,13.1532,13.1439,13.1532,4000.0
2014-05-22 12:05:00,14.13,14.13,14.13,14.13,4000.0,13.1625,13.1625,13.1625,13.1625,4000.0
2014-05-22 12:10:00,14.11,14.12,14.11,14.12,8000.0,13.1439,13.1532,13.1439,13.1532,8000.0
2014-05-22 12:15:00,14.11,14.11,14.11,14.11,3200.0,13.1439,13.1439,13.1439,13.1439,3200.0
2014-05-22 12:20:00,14.11,14.11,14.11,14.11,1600.0,13.1439,13.1439,13.1439,13.1439,1600.0
2014-05-22 12:25:00,14.11,14.12,14.11,14.12,12800.0,13.1439,13.1532,13.1439,13.1532,12800.0
2014-05-22 12:30:00,14.12,14.12,14.12,14.12,0.0,13.1532,13.1532,13.1532,13.1532,0.0
2014-05-22 12:35:00,14.13,14.13,14.13,14.13,1600.0,13.1625,13.1625,13.1625,13.1625,1600.0
2014-05-22 12:40:00,14.13,14.13,14.13,14.13,0.0,13.1625,13.1625,13.1625,13.1625,0.0
2014-05-22 12:45:00,14.12,14.12,14.12,14.12,8800.0,13.1532,13.1532,13.1532,13.1532,8800.0
2014-05-22 12:50:00,14.12,14.12,14.12,14.12,0.0,13.1532,13.1532,13.1532,13.1532,0.0
2014-05-22 12:55:00,14.1,14.1,14.09,14.1,10400.0,13.1346,13.1346,13.1253,13.1346,10400.0
2014-05-22 13:00:00,14.11,14.12,14.11,14.12,2400.0,13.1439,13.1532,13.1439,13.1532,2400.0
2014-05-22 13:05:00,14.12,14.12,14.11,14.11,9600.0,13.1532,13.1532,13.1439,13.1439,9600.0
2014-05-22 13:10:00,14.11,14.11,14.1,14.11,30400.0,13.1439,13.1439,13.1346,13.1439,30400.0
2014-05-22 13:15:00,14.1,14.1,14.1,14.1,800.0,13.1346,13.1346,13.1346,13.1346,800.0
2014-05-22 13:20:00,14.1,14.1,14.1,14.1,17600.0,13.1346,13.1346,13.1346,13.1346,17600.0
2014-05-22 13:25:00,14.11,14.13,14.11,14.13,4000.0,13.1439,13.1625,13.1439,13.1625,4000.0
2014-05-22 13:30:00,14.13,14.13,14.13,14.13,6400.0,13.1625,13.1625,13.1625,13.1625,6400.0
2014-05-22 13:35:00,14.13,14.13,14.13,14.13,8800.0,13.1625,13.1625,13.1625,13.1625,8800.0
2014-05-22 13:40:00,14.13,14.13,14.13,14.13,4000.0,13.1625,13.1625,13.1625,13.1625,4000.0
2014-05-22 13:45:00,14.13,14.13,14.13,14.13,9600.0,13.1625,13.1625,13.1625,13.1625,9600.0
2014-05-22 13:50:00,14.13,14.15,14.13,14.15,3200.0,13.1625,13.1811,13.1625,13.1811,3200.0
2014-05-22 13:55:00,14.15,14.15,14.14,14.14,32800.0,13.1811,13.1811,13.1718,13.1718,32800.0
2014-05-22 14:00:00,14.13,14.13,14.13,14.13,1600.0,13.1625,13.1625,13.1625,13.1625,1600.0
2014-05-22 14:05:00,14.13,14.14,14.13,14.14,1600.0,13.1625,13.1718,13.1625,13.1718,1600.0
2014-05-22 14:10:00,14.15,14.15,14.15,14.15,11200.0,13.1811,13.1811,13.1811,13.1811,11200.0
2014-05-22 14:15:00,14.14,14.14,14.13,14.14,12000.0,13.1718,13.1718,13.1625,13.1718,12000.0
2014-05-22 14:20:00,14.14,14.14,14.14,14.14,0.0,13.1718,13.1718,13.1718,13.1718,0.0
2014-05-22 14:25:00,14.14,14.14,14.13,14.13,3200.0,13.1718,13.1718,13.1625,13.1625,3200.0
2014-05-22 14:30:00,14.14,14.14,14.14,14.14,17600.0,13.1718,13.1718,13.1718,13.1718,17600.0
2014-05-22 14:35:00,14.14,14.14,14.14,14.14,0.0,13.1718,13.1718,13.1718,13.1718,0.0
2014-05-22 14:40:00,14.13,14.14,14.13,14.14,2400.0,13.1625,13.1718,13.1625,13.1718,2400.0
2014-05-22 14:45:00,14.14,14.14,14.14,14.14,5600.0,13.1718,13.1718,13.1718,13.1718,5600.0
2014-05-22 14:50:00,14.15,14.15,14.14,14.14,13600.0,13.1811,13.1811,13.1718,13.1718,13600.0
2014-05-22 14:55:00,14.15,14.15,14.15,14.15,9600.0,13.1811,13.1811,13.1811,13.1811,9600.0
2014-05-22 15:00:00,14.14,14.14,14.14,14.14,4000.0,13.1718,13.1718,13.1718,13.1718,4000.0
2014-05-22 15:05:00,14.13,14.13,14.12,14.12,19200.0,13.1625,13.1625,13.1532,13.1532,19200.0
2014-05-22 15:10:00,14.12,14.12,14.12,14.12,0.0,13.1532,13.1532,13.1532,13.1532,0.0
2014-05-22 15:15:00,14.13,14.13,14.13,14.13,800.0,13.1625,13.1625,13.1625,13.1625,800.0
2014-05-22 15:20:00,14.11,14.11,14.11,14.11,26400.0,13.1439,13.1439,13.1439,13.1439,26400.0
2014-05-22 15:25:00,14.11,14.11,14.11,14.11,800.0,13.1439,13.1439,13.1439,13.1439,800.0
2014-05-22 15:30:00,14.11,14.12,14.11,14.11,16800.0,13.1439,13.1532,13.1439,13.1439,16800.0
2014-05-22 15:35:00,14.11,14.11,14.11,14.11,0.0,13.1439,13.1439,13.1439,13.1439,0.0
2014-05-22 15:40:00,14.13,14.13,14.12,14.13,3200.0,13.1625,13.1625,13.1532,13.1625,3200.0
2014-05-22 15:45:00,14.12,14.12,14.1,14.12,37600.0,13.1532,13.1532,13.1346,13.1532,37600.0
2014-05-22 15:50:00,14.11,14.11,14.1,14.1,11200.0,13.1439,13.1439,13.1346,13.1346,11200.0
2014-05-22 15:55:00,14.1,14.11,14.1,14.1,34400.0,13.1346,13.1439,13.1346,13.1346,34400.0
2014-05-23 09:30:00,14.13,14.16,14.13,14.16,30400.0,13.1625,13.1905,13.1625,13.1905,30400.0
2014-05-23 09:35:00,14.17,14.17,14.15,14.16,29600.0,13.1998,13.1998,13.1811,13.1905,29600.0
2014-05-23 09:40:00,14.17,14.2,14.17,14.19,51200.0,13.1998,13.2277,13.1998,13.2184,51200.0
2014-05-23 09:45:00,14.17,14.18,14.17,14.17,29600.0,13.1998,13.2091,13.1998,13.1998,29600.0
2014-05-23 09:50:00,14.17,14.2,14.16,14.2,8000.0,13.1998,13.2277,13.1905,13.2277,8000.0
2014-05-23 09:55:00,14.19,14.19,14.19,14.19,22400.0,13.2184,13.2184,13.2184,13.2184,22400.0
2014-05-23 10:00:00,14.2,14.2,14.17,14.18,15200.0,13.2277,13.2277,13.1998,13.2091,15200.0
2014-05-23 10:05:00,14.2,14.2,14.19,14.19,7200.0,13.2277,13.2277,13.2184,13.2184,7200.0
2014-05-23 10:10:00,14.2,14.21,14.2,14.21,19200.0,13.2277,13.237,13.2277,13.237,19200.0
2014-05-23 10:15:00,14.21,14.22,14.21,14.22,48800.0,13.237,13.2463,13.237,13.2463,48800.0
2014-05-23 10:20:00,14.22,14.22,14.21,14.22,44800.0,13.2463,13.2463,13.237,13.2463,44800.0
2014-05-23 10:25:00,14.22,14.24,14.22,14.23,38400.0,13.2463,13.265,13.2463,13.2557,38400.0
2014-05-23 10:30:00,14.24,14.25,14.23,14.23,30400.0,13.265,13.2743,13.2557,13.2557,30400.0
2014-05-23 10:35:00,14.23,14.23,14.23,14.23,1600.0,13.2557,13.2557,13.2557,13.2557,1600.0
2014-05-23 10:40:00,14.24,14.24,14.24,14.24,1600.0,13.265,13.265,13.265,13.265,1600.0
2014-05-23 10:45:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 10:50:00,14.22,14.22,14.22,14.22,9600.0,13.2463,13.2463,13.2463,13.2463,9600.0
2014-05-23 10:55:00,14.22,14.22,14.22,14.22,3200.0,13.2463,13.2463,13.2463,13.2463,3200.0
2014-05-23 11:00:00,14.22,14.22,14.21,14.21,18400.0,13.2463,13.2463,13.237,13.237,18400.0
2014-05-23 11:05:00,14.22,14.22,14.22,14.22,2400.0,13.2463,13.2463,13.2463,13.2463,2400.0
2014-05-23 11:10:00,14.23,14.24,14.23,14.23,4000.0,13.2557,13.265,13.2557,13.2557,4000.0
2014-05-23 11:15:00,14.24,14.24,14.24,14.24,6400.0,13.265,13.265,13.265,13.265,6400.0
2014-05-23 11:20:00,14.23,14.24,14.23,14.24,8000.0,13.2557,13.265,13.2557,13.265,8000.0
2014-05-23 11:25:00,14.23,14.23,14.23,14.23,2400.0,13.2557,13.2557,13.2557,13.2557,2400.0
2014-05-23 11:30:00,14.22,14.22,14.22,14.22,2400.0,13.2463,13.2463,13.2463,13.2463,2400.0
2014-05-23 11:35:00,14.23,14.23,14.22,14.23,13600.0,13.2557,13.2557,13.2463,13.2557,13600.0
2014-05-23 11:40:00,14.23,14.23,14.23,14.23,1600.0,13.2557,13.2557,13.2557,13.2557,1600.0
2014-05-23 11:45:00,14.23,14.23,14.23,14.23,2400.0,13.2557,13.2557,13.2557,13.2557,2400.0
2014-05-23 11:50:00,14.24,14.24,14.24,14.24,29600.0,13.265,13.265,13.265,13.265,29600.0
2014-05-23 11:55:00,14.24,14.24,14.23,14.23,6400.0,13.265,13.265,13.2557,13.2557,6400.0
2014-05-23 12:00:00,14.22,14.23,14.22,14.23,1600.0,13.2463,13.2557,13.2463,13.2557,1600.0
2014-05-23 12:05:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 12:10:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 12:15:00,14.24,14.24,14.24,14.24,10400.0,13.265,13.265,13.265,13.265,10400.0
2014-05-23 12:20:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 12:25:00,14.24,14.24,14.24,14.24,4000.0,13.265,13.265,13.265,13.265,4000.0
2014-05-23 12:30:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 12:35:00,14.24,14.24,14.24,14.24,1600.0,13.265,13.265,13.265,13.265,1600.0
2014-05-23 12:40:00,14.24,14.24,14.24,14.24,34400.0,13.265,13.265,13.265,13.265,34400.0
2014-05-23 12:45:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 12:50:00,14.24,14.25,14.24,14.25,25600.0,13.265,13.2743,13.265,13.2743,25600.0
2014-05-23 12:55:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 13:00:00,14.22,14.22,14.22,14.22,800.0,13.2463,13.2463,13.2463,13.2463,800.0
2014-05-23 13:05:00,14.22,14.22,14.22,14.22,0.0,13.2463,13.2463,13.2463,13.2463,0.0
2014-05-23 13:10:00,14.23,14.23,14.22,14.22,2400.0,13.2557,13.2557,13.2463,13.2463,2400.0
2014-05-23 13:15:00,14.21,14.21,14.21,14.21,800.0,13.237,13.237,13.237,13.237,800.0
2014-05-23 13:20:00,14.22,14.22,14.22,14.22,6400.0,13.2463,13.2463,13.2463,13.2463,6400.0
2014-05-23 13:25:00,14.21,14.21,14.21,14.21,800.0,13.237,13.237,13.237,13.237,800.0
2014-05-23 13:30:00,14.23,14.23,14.23,14.23,800.0,13.2557,13.2557,13.2557,13.2557,800.0
2014-05-23 13:35:00,14.23,14.23,14.22,14.23,4800.0,13.2557,13.2557,13.2463,13.2557,4800.0
2014-05-23 13:40:00,14.23,14.23,14.23,14.23,1600.0,13.2557,13.2557,13.2557,13.2557,1600.0
2014-05-23 13:45:00,14.23,14.24,14.23,14.23,17600.0,13.2557,13.265,13.2557,13.2557,17600.0
2014-05-23 13:50:00,14.22,14.24,14.22,14.23,8800.0,13.2463,13.265,13.2463,13.2557,8800.0
2014-05-23 13:55:00,14.23,14.23,14.23,14.23,0.0,13.2557,13.2557,13.2557,13.2557,0.0
2014-05-23 14:00:00,14.24,14.24,14.24,14.24,49600.0,13.265,13.265,13.265,13.265,49600.0
2014-05-23 14:05:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:10:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:15:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:20:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:25:00,14.24,14.24,14.24,14.24,8000.0,13.265,13.265,13.265,13.265,8000.0
2014-05-23 14:30:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 14:35:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:40:00,14.24,14.24,14.24,14.24,2400.0,13.265,13.265,13.265,13.265,2400.0
2014-05-23 14:45:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:50:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:55:00,14.24,14.24,14.24,14.24,3200.0,13.265,13.265,13.265,13.265,3200.0
2014-05-23 15:00:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 15:05:00,14.24,14.24,14.24,14.24,12800.0,13.265,13.265,13.265,13.265,12800.0
2014-05-23 15:10:00,14.24,14.26,14.24,14.26,23200.0,13.265,13.2836,13.265,13.2836,23200.0
2014-05-23 15:15:00,14.25,14.25,14.25,14.25,2400.0,13.2743,13.2743,13.2743,13.2743,2400.0
2014-05-23 15:20:00,14.25,14.25,14.25,14.25,1600.0,13.2743,13.2743,13.2743,13.2743,1600.0
2014-05-23 15:25:00,14.25,14.25,14.25,14.25,0.0,13.2743,13.2743,13.2743,13.2743,0.0
2014-05-23 15:30:00,14.26,14.26,14.26,14.26,4000.0,13.2836,13.2836,13.2836,13.2836,4000.0
2014-05-23 15:35:00,14.26,14.26,14.26,14.26,7200.0,13.2836,13.2836,13.2836,13.2836,7200.0
2014-05-23 15:40:00,14.26,14.27,14.26,14.27,9600.0,13.2836,13.2929,13.2836,13.2929,9600.0
2014-05-23 15:45:00,14.26,14.27,14.26,14.27,6400.0,13.2836,13.2929,13.2836,13.2929,6400.0
2014-05-23 15:50:00,14.27,14.27,14.27,14.27,56000.0,13.2929,13.2929,13.2929,13.2929,56000.0
2014-05-23 15:55:00,14.27,14.27,14.26,14.26,36000.0,13.2929,13.2929,13.2836,13.2836,36000.0
2014-05-27 09:30:00,14.43,14.43,14.38,14.4,183200.0,13.442,13.442,13.3954,13.414,183200.0
2014-05-27 09:35:00,14.37,14.37,14.35,14.37,14400.0,13.3861,13.3861,13.3674,13.3861,14400.0
2014-05-27 09:40:00,14.37,14.41,14.37,14.41,106400.0,13.3861,13.4233,13.3861,13.4233,106400.0
2014-05-27 09:45:00,14.41,14.42,14.4,14.42,15200.0,13.4233,13.4327,13.414,13.4327,15200.0
2014-05-27 09:50:00,14.41,14.42,14.4,14.4,10400.0,13.4233,13.4327,13.414,13.414,10400.0
2014-05-27 09:55:00,14.42,14.42,14.42,14.42,800.0,13.4327,13.4327,13.4327,13.4327,800.0
2014-05-27 10:00:00,14.41,14.42,14.41,14.42,4800.0,13.4233,13.4327,13.4233,13.4327,4800.0
2014-05-27 10:05:00,14.4,14.42,14.4,14.42,9600.0,13.414,13.4327,13.414,13.4327,9600.0
2014-05-27 10:10:00,14.42,14.42,14.41,14.42,39200.0,13.4327,13.4327,13.4233,13.4327,39200.0
2014-05-27 10:15:00,14.41,14.45,14.41,14.45,54400.0,13.4233,13.4606,13.4233,13.4606,54400.0
2014-05-27 10:20:00,14.44,14.46,14.44,14.45,12800.0,13.4513,13.4699,13.4513,13.4606,12800.0
2014-05-27 10:25:00,14.45,14.46,14.44,14.46,48800.0,13.4606,13.4699,13.4513,13.4699,48800.0
2014-05-27 10:30:00,14.45,14.46,14.45,14.45,17600.0,13.4606,13.4699,13.4606,13.4606,17600.0
2014-05-27 10:35:00,14.45,14.45,14.43,14.43,8000.0,13.4606,13.4606,13.442,13.442,8000.0
2014-05-27 10:40:00,14.43,14.44,14.43,14.44,3200.0,13.442,13.4513,13.442,13.4513,3200.0
2014-05-27 10:45:00,14.44,14.46,14.44,14.46,10400.0,13.4513,13.4699,13.4513,13.4699,10400.0
2014-05-27 10:50:00,14.45,14.45,14.44,14.44,1600.0,13.4606,13.4606,13.4513,13.4513,1600.0
2014-05-27 10:55:00,14.44,14.44,14.44,14.44,0.0,13.4513,13.4513,13.4513,13.4513,0.0
2014-05-27 11:00:00,14.45,14.45,14.45,14.45,800.0,13.4606,13.4606,13.4606,13.4606,800.0
2014-05-27 11:05:00,14.46,14.47,14.46,14.47,15200.0,13.4699,13.4792,13.4699,13.4792,15200.0
2014-05-27 11:10:00,14.46,14.46,14.45,14.45,7200.0,13.4699,13.4699,13.4606,13.4606,7200.0
2014-05-27 11:15:00,14.45,14.45,14.45,14.45,0.0,13.4606,13.4606,13.4606,13.4606,0.0
2014-05-27 11:20:00,14.43,14.43,14.43,14.43,8800.0,13.442,13.442,13.442,13.442,8800.0
2014-05-27 11:25:00,14.44,14.44,14.44,14.44,800.0,13.4513,13.4513,13.4513,13.4513,800.0
2014-05-27 11:30:00,14.44,14.44,14.44,14.44,0.0,13.4513,13.4513,13.4513,13.4513,0.0
2014-05-27 11:35:00,14.44,14.44,14.44,14.44,0.0,13.4513,13.4513,13.4513,13.4513,0.0
2014-05-27 11:40:00,14.44,14.44,14.42,14.42,2400.0,13.4513,13.4513,13.4327,13.4327,2400.0
2014-05-27 11:45:00,14.41,14.42,14.41,14.42,4800.0,13.4233,13.4327,13.4233,13.4327,4800.0
2014-05-27 11:50:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-27 11:55:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-27 12:00:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-27 12:05:00,14.41,14.41,14.41,14.41,5600.0,13.4233,13.4233,13.4233,13.4233,5600.0
2014-05-27 12:10:00,14.42,14.42,14.42,14.42,800.0,13.4327,13.4327,13.4327,13.4327,800.0
2014-05-27 12:15:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-27 12:20:00,14.41,14.41,14.39,14.39,7200.0,13.4233,13.4233,13.4047,13.4047,7200.0
2014-05-27 12:25:00,14.38,14.38,14.38,14.38,3200.0,13.3954,13.3954,13.3954,13.3954,3200.0
2014-05-27 12:30:00,14.38,14.38,14.38,14.38,3200.0,13.3954,13.3954,13.3954,13.3954,3200.0
2014-05-27 12:35:00,14.39,14.39,14.39,14.39,3200.0,13.4047,13.4047,13.4047,13.4047,3200.0
2014-05-27 12:40:00,14.4,14.4,14.4,14.4,32800.0,13.414,13.414,13.414,13.414,32800.0
2014-05-27 12:45:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-27 12:50:00,14.41,14.41,14.4,14.4,28000.0,13.4233,13.4233,13.414,13.414,28000.0
2014-05-27 12:55:00,14.4,14.4,14.4,14.4,4800.0,13.414,13.414,13.414,13.414,4800.0
2014-05-27 13:00:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-27 13:05:00,14.39,14.4,14.39,14.4,17600.0,13.4047,13.414,13.4047,13.414,17600.0
2014-05-27 13:10:00,14.4,14.4,14.39,14.39,2400.0,13.414,13.414,13.4047,13.4047,2400.0
2014-05-27 13:15:00,14.41,14.41,14.41,14.41,8800.0,13.4233,13.4233,13.4233,13.4233,8800.0
2014-05-27 13:20:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-27 13:25:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-27 13:30:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-27 13:35:00,14.39,14.39,14.39,14.39,10400.0,13.4047,13.4047,13.4047,13.4047,10400.0
2014-05-27 13:40:00,14.39,14.4,14.39,14.4,64800.0,13.4047,13.414,13.4047,13.414,64800.0
2014-05-27 13:45:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-27 13:50:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-27 13:55:00,14.41,14.41,14.41,14.41,24000.0,13.4233,13.4233,13.4233,13.4233,24000.0
2014-05-27 14:00:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-27 14:05:00,14.41,14.41,14.4,14.41,16000.0,13.4233,13.4233,13.414,13.4233,16000.0
2014-05-27 14:10:00,14.42,14.42,14.41,14.41,8000.0,13.4327,13.4327,13.4233,13.4233,8000.0
2014-05-27 14:15:00,14.42,14.42,14.42,14.42,800.0,13.4327,13.4327,13.4327,13.4327,800.0
2014-05-27 14:20:00,14.42,14.43,14.42,14.43,11200.0,13.4327,13.442,13.4327,13.442,11200.0
2014-05-27 14:25:00,14.44,14.44,14.43,14.43,5600.0,13.4513,13.4513,13.442,13.442,5600.0
2014-05-27 14:30:00,14.43,14.43,14.41,14.42,9600.0,13.442,13.442,13.4233,13.4327,9600.0
2014-05-27 14:35:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-27 14:40:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-27 14:45:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-27 14:50:00,14.41,14.42,14.41,14.42,7200.0,13.4233,13.4327,13.4233,13.4327,7200.0
2014-05-27 14:55:00,14.41,14.41,14.41,14.41,1600.0,13.4233,13.4233,13.4233,13.4233,1600.0
2014-05-27 15:00:00,14.42,14.43,14.42,14.43,3200.0,13.4327,13.442,13.4327,13.442,3200.0
2014-05-27 15:05:00,14.43,14.43,14.43,14.43,1600.0,13.442,13.442,13.442,13.442,1600.0
2014-05-27 15:10:00,14.44,14.44,14.44,14.44,8800.0,13.4513,13.4513,13.4513,13.4513,8800.0
2014-05-27 15:15:00,14.45,14.45,14.45,14.45,1600.0,13.4606,13.4606,13.4606,13.4606,1600.0
2014-05-27 15:20:00,14.45,14.45,14.44,14.44,6400.0,13.4606,13.4606,13.4513,13.4513,6400.0
2014-05-27 15:25:00,14.44,14.44,14.44,14.44,3200.0,13.4513,13.4513,13.4513,13.4513,3200.0
2014-05-27 15:30:00,14.44,14.44,14.42,14.44,22400.0,13.4513,13.4513,13.4327,13.4513,22400.0
2014-05-27 15:35:00,14.44,14.44,14.43,14.44,38400.0,13.4513,13.4513,13.442,13.4513,38400.0
2014-05-27 15:40:00,14.44,14.46,14.44,14.45,7200.0,13.4513,13.4699,13.4513,13.4606,7200.0
2014-05-27 15:45:00,14.46,14.46,14.45,14.45,6400.0,13.4699,13.4699,13.4606,13.4606,6400.0
2014-05-27 15:50:00,14.45,14.45,14.44,14.44,19200.0,13.4606,13.4606,13.4513,13.4513,19200.0
2014-05-27 15:55:00,14.44,14.44,14.42,14.44,108800.0,13.4513,13.4513,13.4327,13.4513,108800.0
2014-05-28 09:30:00,14.45,14.45,14.4,14.4,59200.0,13.4606,13.4606,13.414,13.414,59200.0
2014-05-28 09:35:00,14.39,14.39,14.37,14.37,44000.0,13.4047,13.4047,13.3861,13.3861,44000.0
2014-05-28 09:40:00,14.35,14.37,14.35,14.37,22400.0,13.3674,13.3861,13.3674,13.3861,22400.0
2014-05-28 09:45:00,14.38,14.38,14.37,14.37,15200.0,13.3954,13.3954,13.3861,13.3861,15200.0
2014-05-28 09:50:00,14.39,14.41,14.38,14.38,78400.0,13.4047,13.4233,13.3954,13.3954,78400.0
2014-05-28 09:55:00,14.38,14.38,14.38,14.38,5600.0,13.3954,13.3954,13.3954,13.3954,5600.0
2014-05-28 10:00:00,14.35,14.35,14.31,14.33,16800.0,13.3674,13.3674,13.3302,13.3488,16800.0
2014-05-28 10:05:00,14.35,14.35,14.34,14.34,18400.0,13.3674,13.3674,13.3581,13.3581,18400.0
2014-05-28 10:10:00,14.32,14.32,14.3,14.31,21600.0,13.3395,13.3395,13.3209,13.3302,21600.0
2014-05-28 10:15:00,14.31,14.32,14.3,14.31,12800.0,13.3302,13.3395,13.3209,13.3302,12800.0
2014-05-28 10:20:00,14.31,14.32,14.31,14.32,19200.0,13.3302,13.3395,13.3302,13.3395,19200.0
2014-05-28 10:25:00,14.33,14.35,14.33,14.34,6400.0,13.3488,13.3674,13.3488,13.3581,6400.0
2014-05-28 10:30:00,14.35,14.35,14.34,14.34,3200.0,13.3674,13.3674,13.3581,13.3581,3200.0
2014-05-28 10:35:00,14.34,14.34,14.33,14.33,1600.0,13.3581,13.3581,13.3488,13.3488,1600.0
2014-05-28 10:40:00,14.33,14.33,14.33,14.33,14400.0,13.3488,13.3488,13.3488,13.3488,14400.0
2014-05-28 10:45:00,14.31,14.34,14.31,14.34,17600.0,13.3302,13.3581,13.3302,13.3581,17600.0
2014-05-28 10:50:00,14.34,14.34,14.34,14.34,0.0,13.3581,13.3581,13.3581,13.3581,0.0
2014-05-28 10:55:00,14.35,14.36,14.35,14.36,22400.0,13.3674,13.3768,13.3674,13.3768,22400.0
2014-05-28 11:00:00,14.37,14.37,14.37,14.37,10400.0,13.3861,13.3861,13.3861,13.3861,10400.0
2014-05-28 11:05:00,14.38,14.39,14.38,14.39,28000.0,13.3954,13.4047,13.3954,13.4047,28000.0
2014-05-28 11:10:00,14.39,14.4,14.38,14.38,56000.0,13.4047,13.414,13.3954,13.3954,56000.0
2014-05-28 11:15:00,14.38,14.38,14.38,14.38,4800.0,13.3954,13.3954,13.3954,13.3954,4800.0
2014-05-28 11:20:00,14.39,14.39,14.38,14.38,8000.0,13.4047,13.4047,13.3954,13.3954,8000.0
2014-05-28 11:25:00,14.38,14.38,14.37,14.37,10400.0,13.3954,13.3954,13.3861,13.3861,10400.0
2014-05-28 11:30:00,14.37,14.38,14.37,14.38,4800.0,13.3861,13.3954,13.3861,13.3954,4800.0
2014-05-28 11:35:00,14.39,14.39,14.39,14.39,20800.0,13.4047,13.4047,13.4047,13.4047,20800.0
2014-05-28 11:40:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-28 11:45:00,14.38,14.38,14.38,14.38,3200.0,13.3954,13.3954,13.3954,13.3954,3200.0
2014-05-28 11:50:00,14.38,14.38,14.38,14.38,3200.0,13.3954,13.3954,13.3954,13.3954,3200.0
2014-05-28 11:55:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-28 12:00:00,14.39,14.39,14.39,14.39,7200.0,13.4047,13.4047,13.4047,13.4047,7200.0
2014-05-28 12:05:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-28 12:10:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-28 12:15:00,14.39,14.39,14.38,14.39,12000.0,13.4047,13.4047,13.3954,13.4047,12000.0
2014-05-28 12:20:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-28 12:25:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-28 12:30:00,14.37,14.37,14.36,14.36,14400.0,13.3861,13.3861,13.3768,13.3768,14400.0
2014-05-28 12:35:00,14.36,14.37,14.36,14.37,25600.0,13.3768,13.3861,13.3768,13.3861,25600.0
2014-05-28 12:40:00,14.36,14.36,14.36,14.36,800.0,13.3768,13.3768,13.3768,13.3768,800.0
2014-05-28 12:45:00,14.36,14.36,14.36,14.36,0.0,13.3768,13.3768,13.3768,13.3768,0.0
2014-05-28 12:50:00,14.37,14.37,14.36,14.36,2400.0,13.3861,13.3861,13.3768,13.3768,2400.0
2014-05-28 12:55:00,14.36,14.36,14.36,14.36,0.0,13.3768,13.3768,13.3768,13.3768,0.0
2014-05-28 13:00:00,14.38,14.39,14.38,14.38,8000.0,13.3954,13.4047,13.3954,13.3954,8000.0
2014-05-28 13:05:00,14.38,14.38,14.38,14.38,2400.0,13.3954,13.3954,13.3954,13.3954,2400.0
2014-05-28 13:10:00,14.39,14.39,14.39,14.39,800.0,13.4047,13.4047,13.4047,13.4047,800.0
2014-05-28 13:15:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 13:20:00,14.4,14.4,14.4,14.4,17600.0,13.414,13.414,13.414,13.414,17600.0
2014-05-28 13:25:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-28 13:30:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 13:35:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-28 13:40:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 13:45:00,14.41,14.41,14.39,14.39,4800.0,13.4233,13.4233,13.4047,13.4047,4800.0
2014-05-28 13:50:00,14.4,14.43,14.4,14.42,5600.0,13.414,13.442,13.414,13.4327,5600.0
2014-05-28 13:55:00,14.42,14.42,14.42,14.42,1600.0,13.4327,13.4327,13.4327,13.4327,1600.0
2014-05-28 14:00:00,14.43,14.43,14.41,14.41,40000.0,13.442,13.442,13.4233,13.4233,40000.0
2014-05-28 14:05:00,14.41,14.41,14.4,14.4,15200.0,13.4233,13.4233,13.414,13.414,15200.0
2014-05-28 14:10:00,14.41,14.41,14.4,14.4,23200.0,13.4233,13.4233,13.414,13.414,23200.0
2014-05-28 14:15:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-28 14:20:00,14.4,14.41,14.4,14.41,35200.0,13.414,13.4233,13.414,13.4233,35200.0
2014-05-28 14:25:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-28 14:30:00,14.39,14.39,14.38,14.38,89600.0,13.4047,13.4047,13.3954,13.3954,89600.0
2014-05-28 14:35:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-28 14:40:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-28 14:45:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 14:50:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-28 14:55:00,14.42,14.42,14.42,14.42,10400.0,13.4327,13.4327,13.4327,13.4327,10400.0
2014-05-28 15:00:00,14.42,14.42,14.42,14.42,0.0,13.4327,13.4327,13.4327,13.4327,0.0
2014-05-28 15:05:00,14.42,14.42,14.42,14.42,0.0,13.4327,13.4327,13.4327,13.4327,0.0
2014-05-28 15:10:00,14.43,14.43,14.43,14.43,4000.0,13.442,13.442,13.442,13.442,4000.0
2014-05-28 15:15:00,14.43,14.43,14.43,14.43,16000.0,13.442,13.442,13.442,13.442,16000.0
2014-05-28 15:20:00,14.43,14.43,14.43,14.43,800.0,13.442,13.442,13.442,13.442,800.0
2014-05-28 15:25:00,14.43,14.43,14.43,14.43,4000.0,13.442,13.442,13.442,13.442,4000.0
2014-05-28 15:30:00,14.43,14.43,14.43,14.43,1600.0,13.442,13.442,13.442,13.442,1600.0
2014-05-28 15:35:00,14.41,14.41,14.4,14.4,15200.0,13.4233,13.4233,13.414,13.414,15200.0
2014-05-28 15:40:00,14.41,14.41,14.4,14.4,28000.0,13.4233,13.4233,13.414,13.414,28000.0
2014-05-28 15:45:00,14.4,14.4,14.37,14.38,44000.0,13.414,13.414,13.3861,13.3954,44000.0
2014-05-28 15:50:00,14.38,14.38,14.35,14.35,41600.0,13.3954,13.3954,13.3674,13.3674,41600.0
2014-05-28 15:55:00,14.35,14.35,14.33,14.34,40800.0,13.3674,13.3674,13.3488,13.3581,40800.0
2014-05-29 09:30:00,14.44,14.44,14.42,14.42,20000.0,13.4513,13.4513,13.4327,13.4327,20000.0
2014-05-29 09:35:00,14.44,14.45,14.41,14.41,2400.0,13.4513,13.4606,13.4233,13.4233,2400.0
2014-05-29 09:40:00,14.44,14.44,14.42,14.42,14400.0,13.4513,13.4513,13.4327,13.4327,14400.0
2014-05-29 09:45:00,14.4,14.4,14.4,14.4,8000.0,13.414,13.414,13.414,13.414,8000.0
2014-05-29 09:50:00,14.4,14.4,14.4,14.4,5600.0,13.414,13.414,13.414,13.414,5600.0
2014-05-29 09:55:00,14.4,14.42,14.4,14.42,10400.0,13.414,13.4327,13.414,13.4327,10400.0
2014-05-29 10:00:00,14.42,14.42,14.41,14.41,10400.0,13.4327,13.4327,13.4233,13.4233,10400.0
2014-05-29 10:05:00,14.4,14.4,14.35,14.36,12800.0,13.414,13.414,13.3674,13.3768,12800.0
2014-05-29 10:10:00,14.37,14.37,14.34,14.34,33600.0,13.3861,13.3861,13.3581,13.3581,33600.0
2014-05-29 10:15:00,14.33,14.33,14.32,14.33,21600.0,13.3488,13.3488,13.3395,13.3488,21600.0
2014-05-29 10:20:00,14.34,14.35,14.33,14.35,12000.0,13.3581,13.3674,13.3488,13.3674,12000.0
2014-05-29 10:25:00,14.35,14.36,14.34,14.36,16800.0,13.3674,13.3768,13.3581,13.3768,16800.0
2014-05-29 10:30:00,14.36,14.37,14.35,14.37,5600.0,13.3768,13.3861,13.3674,13.3861,5600.0
2014-05-29 10:35:00,14.36,14.36,14.36,14.36,12800.0,13.3768,13.3768,13.3768,13.3768,12800.0
2014-05-29 10:40:00,14.36,14.39,14.36,14.39,16000.0,13.3768,13.4047,13.3768,13.4047,16000.0
2014-05-29 10:45:00,14.4,14.4,14.4,14.4,4800.0,13.414,13.414,13.414,13.414,4800.0
2014-05-29 10:50:00,14.4,14.4,14.4,14.4,4000.0,13.414,13.414,13.414,13.414,4000.0
2014-05-29 10:55:00,14.39,14.39,14.38,14.38,42400.0,13.4047,13.4047,13.3954,13.3954,42400.0
2014-05-29 11:00:00,14.38,14.38,14.38,14.38,4000.0,13.3954,13.3954,13.3954,13.3954,4000.0
2014-05-29 11:05:00,14.38,14.38,14.38,14.38,1600.0,13.3954,13.3954,13.3954,13.3954,1600.0
2014-05-29 11:10:00,14.39,14.39,14.39,14.39,800.0,13.4047,13.4047,13.4047,13.4047,800.0
2014-05-29 11:15:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-29 11:20:00,14.38,14.38,14.38,14.38,11200.0,13.3954,13.3954,13.3954,13.3954,11200.0
2014-05-29 11:25:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 11:30:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-29 11:35:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-29 11:40:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-29 11:45:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 11:50:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 11:55:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 12:00:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 12:05:00,14.39,14.39,14.39,14.39,35200.0,13.4047,13.4047,13.4047,13.4047,35200.0
2014-05-29 12:10:00,14.41,14.41,14.41,14.41,4000.0,13.4233,13.4233,13.4233,13.4233,4000.0
2014-05-29 12:15:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-29 12:20:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-29 12:25:00,14.4,14.4,14.4,14.4,2400.0,13.414,13.414,13.414,13.414,2400.0
2014-05-29 12:30:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-29 12:35:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-29 12:40:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-29 12:45:00,14.39,14.39,14.39,14.39,3200.0,13.4047,13.4047,13.4047,13.4047,3200.0
2014-05-29 12:50:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-29 12:55:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-29 13:00:00,14.39,14.39,14.39,14.39,800.0,13.4047,13.4047,13.4047,13.4047,800.0
2014-05-29 13:05:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 13:10:00,14.38,14.38,14.38,14.38,1600.0,13.3954,13.3954,13.3954,13.3954,1600.0
2014-05-29 13:15:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:20:00,14.38,14.38,14.38,14.38,24000.0,13.3954,13.3954,13.3954,13.3954,24000.0
2014-05-29 13:25:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:30:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:35:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:40:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:45:00,14.4,14.4,14.39,14.39,8800.0,13.414,13.414,13.4047,13.4047,8800.0
2014-05-29 13:50:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 13:55:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 14:00:00,14.38,14.38,14.37,14.38,17600.0,13.3954,13.3954,13.3861,13.3954,17600.0
2014-05-29 14:05:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 14:10:00,14.39,14.39,14.39,14.39,28000.0,13.4047,13.4047,13.4047,13.4047,28000.0
2014-05-29 14:15:00,14.39,14.39,14.39,14.39,8000.0,13.4047,13.4047,13.4047,13.4047,8000.0
2014-05-29 14:20:00,14.39,14.39,14.39,14.39,14400.0,13.4047,13.4047,13.4047,13.4047,14400.0
2014-05-29 14:25:00,14.4,14.4,14.4,14.4,1600.0,13.414,13.414,13.414,13.414,1600.0
2014-05-29 14:30:00,14.4,14.4,14.4,14.4,0.0,13.414,13.414,13.414,13.414,0.0
2014-05-29 14:35:00,14.43,14.46,14.43,14.46,59200.0,13.442,13.4699,13.442,13.4699,59200.0
2014-05-29 14:40:00,14.45,14.45,14.45,14.45,2400.0,13.4606,13.4606,13.4606,13.4606,2400.0
2014-05-29 14:45:00,14.46,14.47,14.46,14.46,32800.0,13.4699,13.4792,13.4699,13.4699,32800.0
2014-05-29 14:50:00,14.46,14.46,14.46,14.46,800.0,13.4699,13.4699,13.4699,13.4699,800.0
2014-05-29 14:55:00,14.47,14.47,14.46,14.46,17600.0,13.4792,13.4792,13.4699,13.4699,17600.0
2014-05-29 15:00:00,14.47,14.49,14.47,14.49,11200.0,13.4792,13.4979,13.4792,13.4979,11200.0
2014-05-29 15:05:00,14.47,14.47,14.47,14.47,10400.0,13.4792,13.4792,13.4792,13.4792,10400.0
2014-05-29 15:10:00,14.47,14.47,14.47,14.47,800.0,13.4792,13.4792,13.4792,13.4792,800.0
2014-05-29 15:15:00,14.48,14.48,14.47,14.47,4800.0,13.4885,13.4885,13.4792,13.4792,4800.0
2014-05-29 15:20:00,14.48,14.49,14.48,14.49,9600.0,13.4885,13.4979,13.4885,13.4979,9600.0
2014-05-29 15:25:00,14.5,14.5,14.5,14.5,4800.0,13.5072,13.5072,13.5072,13.5072,4800.0
2014-05-29 15:30:00,14.49,14.49,14.49,14.49,19200.0,13.4979,13.4979,13.4979,13.4979,19200.0
2014-05-29 15:35:00,14.49,14.49,14.49,14.49,21600.0,13.4979,13.4979,13.4979,13.4979,21600.0
2014-05-29 15:40:00,14.48,14.48,14.47,14.48,20000.0,13.4885,13.4885,13.4792,13.4885,20000.0
2014-05-29 15:45:00,14.49,14.49,14.48,14.49,18400.0,13.4979,13.4979,13.4885,13.4979,18400.0
2014-05-29 15:50:00,14.5,14.5,14.49,14.49,29600.0,13.5072,13.5072,13.4979,13.4979,29600.0
2014-05-29 15:55:00,14.5,14.51,14.5,14.51,60800.0,13.5072,13.5165,13.5072,13.5165,60800.0
2014-05-30 09:30:00,14.45,14.46,14.41,14.41,63200.0,13.4606,13.4699,13.4233,13.4233,63200.0
2014-05-30 09:35:00,14.39,14.4,14.39,14.4,27200.0,13.4047,13.414,13.4047,13.414,27200.0
2014-05-30 09:40:00,14.42,14.43,14.4,14.4,17600.0,13.4327,13.442,13.414,13.414,17600.0
2014-05-30 09:45:00,14.41,14.41,14.4,14.4,51200.0,13.4233,13.4233,13.414,13.414,51200.0
2014-05-30 09:50:00,14.4,14.43,14.39,14.43,37600.0,13.414,13.442,13.4047,13.442,37600.0
2014-05-30 09:55:00,14.43,14.43,14.41,14.42,8800.0,13.442,13.442,13.4233,13.4327,8800.0
2014-05-30 10:00:00,14.42,14.46,14.42,14.45,6400.0,13.4327,13.4699,13.4327,13.4606,6400.0
2014-05-30 10:05:00,14.45,14.46,14.45,14.46,8000.0,13.4606,13.4699,13.4606,13.4699,8000.0
2014-05-30 10:10:00,14.45,14.48,14.45,14.47,9600.0,13.4606,13.4885,13.4606,13.4792,9600.0
2014-05-30 10:15:00,14.47,14.47,14.45,14.45,2400.0,13.4792,13.4792,13.4606,13.4606,2400.0
2014-05-30 10:20:00,14.46,14.46,14.46,14.46,8000.0,13.4699,13.4699,13.4699,13.4699,8000.0
2014-05-30 10:25:00,14.46,14.47,14.46,14.47,10400.0,13.4699,13.4792,13.4699,13.4792,10400.0
2014-05-30 10:30:00,14.47,14.47,14.46,14.46,20800.0,13.4792,13.4792,13.4699,13.4699,20800.0
2014-05-30 10:35:00,14.45,14.45,14.44,14.44,4800.0,13.4606,13.4606,13.4513,13.4513,4800.0
2014-05-30 10:40:00,14.45,14.45,14.45,14.45,1600.0,13.4606,13.4606,13.4606,13.4606,1600.0
2014-05-30 10:45:00,14.45,14.45,14.45,14.45,11200.0,13.4606,13.4606,13.4606,13.4606,11200.0
2014-05-30 10:50:00,14.46,14.47,14.46,14.47,11200.0,13.4699,13.4792,13.4699,13.4792,11200.0
2014-05-30 10:55:00,14.47,14.47,14.46,14.46,6400.0,13.4792,13.4792,13.4699,13.4699,6400.0
2014-05-30 11:00:00,14.45,14.46,14.45,14.45,49600.0,13.4606,13.4699,13.4606,13.4606,49600.0
2014-05-30 11:05:00,14.44,14.44,14.44,14.44,4000.0,13.4513,13.4513,13.4513,13.4513,4000.0
2014-05-30 11:10:00,14.45,14.46,14.45,14.46,15200.0,13.4606,13.4699,13.4606,13.4699,15200.0
2014-05-30 11:15:00,14.46,14.46,14.46,14.46,8800.0,13.4699,13.4699,13.4699,13.4699,8800.0
2014-05-30 11:20:00,14.46,14.46,14.45,14.46,31200.0,13.4699,13.4699,13.4606,13.4699,31200.0
2014-05-30 11:25:00,14.46,14.46,14.46,14.46,0.0,13.4699,13.4699,13.4699,13.4699,0.0
2014-05-30 11:30:00,14.44,14.45,14.44,14.45,8800.0,13.4513,13.4606,13.4513,13.4606,8800.0
2014-05-30 11:35:00,14.46,14.46,14.45,14.45,2400.0,13.4699,13.4699,13.4606,13.4606,2400.0
2014-05-30 11:40:00,14.45,14.45,14.45,14.45,3200.0,13.4606,13.4606,13.4606,13.4606,3200.0
2014-05-30 11:45:00,14.46,14.46,14.46,14.46,4800.0,13.4699,13.4699,13.4699,13.4699,4800.0
2014-05-30 11:50:00,14.46,14.46,14.46,14.46,800.0,13.4699,13.4699,13.4699,13.4699,800.0
2014-05-30 11:55:00,14.46,14.46,14.46,14.46,0.0,13.4699,13.4699,13.4699,13.4699,0.0
2014-05-30 12:00:00,14.47,14.47,14.47,14.47,4000.0,13.4792,13.4792,13.4792,13.4792,4000.0
2014-05-30 12:05:00,14.47,14.47,14.47,14.47,32800.0,13.4792,13.4792,13.4792,13.4792,32800.0
2014-05-30 12:10:00,14.47,14.47,14.47,14.47,6400.0,13.4792,13.4792,13.4792,13.4792,6400.0
2014-05-30 12:15:00,14.47,14.47,14.47,14.47,800.0,13.4792,13.4792,13.4792,13.4792,800.0
2014-05-30 12:20:00,14.48,14.48,14.48,14.48,1600.0,13.4885,13.4885,13.4885,13.4885,1600.0
2014-05-30 12:25:00,14.47,14.47,14.47,14.47,6400.0,13.4792,13.4792,13.4792,13.4792,6400.0
2014-05-30 12:30:00,14.45,14.45,14.44,14.44,7200.0,13.4606,13.4606,13.4513,13.4513,7200.0
2014-05-30 12:35:00,14.44,14.44,14.44,14.44,12000.0,13.4513,13.4513,13.4513,13.4513,12000.0
2014-05-30 12:40:00,14.42,14.43,14.42,14.43,14400.0,13.4327,13.442,13.4327,13.442,14400.0
2014-05-30 12:45:00,14.43,14.44,14.42,14.43,9600.0,13.442,13.4513,13.4327,13.442,9600.0
2014-05-30 12:50:00,14.43,14.43,14.42,14.43,12000.0,13.442,13.442,13.4327,13.442,12000.0
2014-05-30 12:55:00,14.42,14.42,14.42,14.42,3200.0,13.4327,13.4327,13.4327,13.4327,3200.0
2014-05-30 13:00:00,14.44,14.45,14.44,14.45,1600.0,13.4513,13.4606,13.4513,13.4606,1600.0
2014-05-30 13:05:00,14.46,14.46,14.46,14.46,7200.0,13.4699,13.4699,13.4699,13.4699,7200.0
2014-05-30 13:10:00,14.46,14.46,14.46,14.46,2400.0,13.4699,13.4699,13.4699,13.4699,2400.0
2014-05-30 13:15:00,14.46,14.46,14.46,14.46,0.0,13.4699,13.4699,13.4699,13.4699,0.0
2014-05-30 13:20:00,14.45,14.45,14.45,14.45,1600.0,13.4606,13.4606,13.4606,13.4606,1600.0
2014-05-30 13:25:00,14.47,14.47,14.47,14.47,1600.0,13.4792,13.4792,13.4792,13.4792,1600.0
2014-05-30 13:30:00,14.47,14.47,14.47,14.47,800.0,13.4792,13.4792,13.4792,13.4792,800.0
2014-05-30 13:35:00,14.47,14.47,14.47,14.47,0.0,13.4792,13.4792,13.4792,13.4792,0.0
2014-05-30 13:40:00,14.45,14.46,14.45,14.46,40800.0,13.4606,13.4699,13.4606,13.4699,40800.0
2014-05-30 13:45:00,14.46,14.47,14.46,14.46,8000.0,13.4699,13.4792,13.4699,13.4699,8000.0
2014-05-30 13:50:00,14.47,14.47,14.47,14.47,1600.0,13.4792,13.4792,13.4792,13.4792,1600.0
2014-05-30 13:55:00,14.48,14.48,14.48,14.48,12000.0,13.4885,13.4885,13.4885,13.4885,12000.0
2014-05-30 14:00:00,14.48,14.48,14.48,14.48,8000.0,13.4885,13.4885,13.4885,13.4885,8000.0
2014-05-30 14:05:00,14.49,14.5,14.49,14.5,42400.0,13.4979,13.5072,13.4979,13.5072,42400.0
2014-05-30 14:10:00,14.5,14.52,14.5,14.5,17600.0,13.5072,13.5258,13.5072,13.5072,17600.0
2014-05-30 14:15:00,14.5,14.5,14.5,14.5,16000.0,13.5072,13.5072,13.5072,13.5072,16000.0
2014-05-30 14:20:00,14.51,14.51,14.51,14.51,21600.0,13.5165,13.5165,13.5165,13.5165,21600.0
2014-05-30 14:25:00,14.51,14.52,14.51,14.51,13600.0,13.5165,13.5258,13.5165,13.5165,13600.0
2014-05-30 14:30:00,14.51,14.51,14.51,14.51,4800.0,13.5165,13.5165,13.5165,13.5165,4800.0
2014-05-30 14:35:00,14.5,14.5,14.49,14.49,4000.0,13.5072,13.5072,13.4979,13.4979,4000.0
2014-05-30 14:40:00,14.5,14.52,14.5,14.51,45600.0,13.5072,13.5258,13.5072,13.5165,45600.0
2014-05-30 14:45:00,14.52,14.52,14.51,14.51,17600.0,13.5258,13.5258,13.5165,13.5165,17600.0
2014-05-30 14:50:00,14.51,14.51,14.51,14.51,7200.0,13.5165,13.5165,13.5165,13.5165,7200.0
2014-05-30 14:55:00,14.5,14.51,14.49,14.49,24800.0,13.5072,13.5165,13.4979,13.4979,24800.0
2014-05-30 15:00:00,14.48,14.48,14.48,14.48,3200.0,13.4885,13.4885,13.4885,13.4885,3200.0
2014-05-30 15:05:00,14.49,14.49,14.49,14.49,28800.0,13.4979,13.4979,13.4979,13.4979,28800.0
2014-05-30 15:10:00,14.49,14.5,14.49,14.5,8800.0,13.4979,13.5072,13.4979,13.5072,8800.0
2014-05-30 15:15:00,14.5,14.5,14.49,14.49,1600.0,13.5072,13.5072,13.4979,13.4979,1600.0
2014-05-30 15:20:00,14.49,14.49,14.49,14.49,0.0,13.4979,13.4979,13.4979,13.4979,0.0
2014-05-30 15:25:00,14.48,14.5,14.48,14.5,18400.0,13.4885,13.5072,13.4885,13.5072,18400.0
2014-05-30 15:30:00,14.49,14.5,14.49,14.5,39200.0,13.4979,13.5072,13.4979,13.5072,39200.0
2014-05-30 15:35:00,14.51,14.54,14.51,14.51,35200.0,13.5165,13.5444,13.5165,13.5165,35200.0
2014-05-30 15:40:00,14.51,14.52,14.51,14.52,6400.0,13.5165,13.5258,13.5165,13.5258,6400.0
2014-05-30 15:45:00,14.53,14.54,14.53,14.53,39200.0,13.5351,13.5444,13.5351,13.5351,39200.0
2014-05-30 15:50:00,14.54,14.54,14.53,14.54,44000.0,13.5444,13.5444,13.5351,13.5444,44000.0
2014-05-30 15:55:00,14.54,14.57,14.54,14.56,91200.0,13.5444,13.5724,13.5444,13.5631,91200.0
2014-06-02 09:30:00,14.63,14.64,14.59,14.59,41600.0,13.6283,13.6376,13.591,13.591,41600.0
2014-06-02 09:35:00,14.59,14.62,14.59,14.61,44000.0,13.591,13.619,13.591,13.6096,44000.0
2014-06-02 09:40:00,14.61,14.63,14.61,14.63,16000.0,13.6096,13.6283,13.6096,13.6283,16000.0
2014-06-02 09:45:00,14.62,14.62,14.56,14.56,46400.0,13.619,13.619,13.5631,13.5631,46400.0
2014-06-02 09:50:00,14.58,14.61,14.58,14.61,36800.0,13.5817,13.6096,13.5817,13.6096,36800.0
2014-06-02 09:55:00,14.6,14.62,14.59,14.6,92000.0,13.6003,13.619,13.591,13.6003,92000.0
2014-06-02 10:00:00,14.59,14.59,14.5,14.53,89600.0,13.591,13.591,13.5072,13.5351,89600.0
2014-06-02 10:05:00,14.52,14.53,14.47,14.47,68000.0,13.5258,13.5351,13.4792,13.4792,68000.0
2014-06-02 10:10:00,14.49,14.52,14.49,14.52,95200.0,13.4979,13.5258,13.4979,13.5258,95200.0
2014-06-02 10:15:00,14.52,14.53,14.52,14.52,23200.0,13.5258,13.5351,13.5258,13.5258,23200.0
2014-06-02 10:20:00,14.52,14.53,14.52,14.52,14400.0,13.5258,13.5351,13.5258,13.5258,14400.0
2014-06-02 10:25:00,14.5,14.54,14.5,14.53,8000.0,13.5072,13.5444,13.5072,13.5351,8000.0
2014-06-02 10:30:00,14.52,14.52,14.52,14.52,2400.0,13.5258,13.5258,13.5258,13.5258,2400.0
2014-06-02 10:35:00,14.52,14.52,14.52,14.52,0.0,13.5258,13.5258,13.5258,13.5258,0.0
2014-06-02 10:40:00,14.54,14.54,14.53,14.53,12800.0,13.5444,13.5444,13.5351,13.5351,12800.0
2014-06-02 10:45:00,14.52,14.52,14.51,14.51,4000.0,13.5258,13.5258,13.5165,13.5165,4000.0
2014-06-02 10:50:00,14.51,14.51,14.51,14.51,800.0,13.5165,13.5165,13.5165,13.5165,800.0
2014-06-02 10:55:00,14.51,14.55,14.51,14.55,15200.0,13.5165,13.5538,13.5165,13.5538,15200.0
2014-06-02 11:00:00,14.54,14.56,14.54,14.55,16800.0,13.5444,13.5631,13.5444,13.5538,16800.0
2014-06-02 11:05:00,14.55,14.59,14.55,14.59,58400.0,13.5538,13.591,13.5538,13.591,58400.0
2014-06-02 11:10:00,14.6,14.6,14.59,14.59,10400.0,13.6003,13.6003,13.591,13.591,10400.0
2014-06-02 11:15:00,14.59,14.59,14.58,14.58,8000.0,13.591,13.591,13.5817,13.5817,8000.0
2014-06-02 11:20:00,14.6,14.6,14.6,14.6,2400.0,13.6003,13.6003,13.6003,13.6003,2400.0
2014-06-02 11:25:00,14.61,14.64,14.61,14.64,16800.0,13.6096,13.6376,13.6096,13.6376,16800.0
2014-06-02 11:30:00,14.63,14.63,14.62,14.62,9600.0,13.6283,13.6283,13.619,13.619,9600.0
2014-06-02 11:35:00,14.62,14.62,14.62,14.62,0.0,13.619,13.619,13.619,13.619,0.0
2014-06-02 11:40:00,14.63,14.63,14.63,14.63,1600.0,13.6283,13.6283,13.6283,13.6283,1600.0
2014-06-02 11:45:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-02 11:50:00,14.63,14.63,14.63,14.63,20000.0,13.6283,13.6283,13.6283,13.6283,20000.0
2014-06-02 11:55:00,14.61,14.62,14.61,14.62,7200.0,13.6096,13.619,13.6096,13.619,7200.0
2014-06-02 12:00:00,14.62,14.62,14.62,14.62,4800.0,13.619,13.619,13.619,13.619,4800.0
2014-06-02 12:05:00,14.62,14.62,14.62,14.62,0.0,13.619,13.619,13.619,13.619,0.0
2014-06-02 12:10:00,14.61,14.62,14.61,14.62,24800.0,13.6096,13.619,13.6096,13.619,24800.0
2014-06-02 12:15:00,14.61,14.61,14.59,14.59,2400.0,13.6096,13.6096,13.591,13.591,2400.0
2014-06-02 12:20:00,14.61,14.62,14.61,14.61,12000.0,13.6096,13.619,13.6096,13.6096,12000.0
2014-06-02 12:25:00,14.61,14.61,14.61,14.61,37600.0,13.6096,13.6096,13.6096,13.6096,37600.0
2014-06-02 12:30:00,14.62,14.62,14.62,14.62,1600.0,13.619,13.619,13.619,13.619,1600.0
2014-06-02 12:35:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 12:40:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 12:45:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-02 12:50:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-02 12:55:00,14.61,14.61,14.61,14.61,15200.0,13.6096,13.6096,13.6096,13.6096,15200.0
2014-06-02 13:00:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 13:05:00,14.6,14.6,14.6,14.6,4000.0,13.6003,13.6003,13.6003,13.6003,4000.0
2014-06-02 13:10:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-02 13:15:00,14.6,14.6,14.6,14.6,3200.0,13.6003,13.6003,13.6003,13.6003,3200.0
2014-06-02 13:20:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-02 13:25:00,14.62,14.62,14.62,14.62,7200.0,13.619,13.619,13.619,13.619,7200.0
2014-06-02 13:30:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-02 13:35:00,14.62,14.62,14.62,14.62,0.0,13.619,13.619,13.619,13.619,0.0
2014-06-02 13:40:00,14.61,14.61,14.6,14.6,4000.0,13.6096,13.6096,13.6003,13.6003,4000.0
2014-06-02 13:45:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-02 13:50:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-02 13:55:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 14:00:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 14:05:00,14.62,14.62,14.62,14.62,32000.0,13.619,13.619,13.619,13.619,32000.0
2014-06-02 14:10:00,14.6,14.6,14.6,14.6,800.0,13.6003,13.6003,13.6003,13.6003,800.0
2014-06-02 14:15:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-02 14:20:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-02 14:25:00,14.63,14.63,14.63,14.63,22400.0,13.6283,13.6283,13.6283,13.6283,22400.0
2014-06-02 14:30:00,14.63,14.63,14.63,14.63,12000.0,13.6283,13.6283,13.6283,13.6283,12000.0
2014-06-02 14:35:00,14.63,14.63,14.63,14.63,5600.0,13.6283,13.6283,13.6283,13.6283,5600.0
2014-06-02 14:40:00,14.63,14.63,14.62,14.62,4800.0,13.6283,13.6283,13.619,13.619,4800.0
2014-06-02 14:45:00,14.62,14.62,14.62,14.62,9600.0,13.619,13.619,13.619,13.619,9600.0
2014-06-02 14:50:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-02 14:55:00,14.63,14.63,14.63,14.63,2400.0,13.6283,13.6283,13.6283,13.6283,2400.0
2014-06-02 15:00:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-02 15:05:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-02 15:10:00,14.62,14.62,14.59,14.59,8000.0,13.619,13.619,13.591,13.591,8000.0
2014-06-02 15:15:00,14.61,14.62,14.61,14.62,3200.0,13.6096,13.619,13.6096,13.619,3200.0
2014-06-02 15:20:00,14.62,14.62,14.62,14.62,0.0,13.619,13.619,13.619,13.619,0.0
2014-06-02 15:25:00,14.61,14.61,14.61,14.61,4000.0,13.6096,13.6096,13.6096,13.6096,4000.0
2014-06-02 15:30:00,14.61,14.63,14.61,14.63,8000.0,13.6096,13.6283,13.6096,13.6283,8000.0
2014-06-02 15:35:00,14.63,14.63,14.62,14.63,9600.0,13.6283,13.6283,13.619,13.6283,9600.0
2014-06-02 15:40:00,14.63,14.65,14.63,14.65,24800.0,13.6283,13.6469,13.6283,13.6469,24800.0
2014-06-02 15:45:00,14.66,14.66,14.65,14.66,44800.0,13.6562,13.6562,13.6469,13.6562,44800.0
2014-06-02 15:50:00,14.67,14.67,14.65,14.65,96000.0,13.6655,13.6655,13.6469,13.6469,96000.0
2014-06-02 15:55:00,14.65,14.65,14.63,14.63,47200.0,13.6469,13.6469,13.6283,13.6283,47200.0
2014-06-03 09:30:00,14.54,14.56,14.52,14.55,43200.0,13.5444,13.5631,13.5258,13.5538,43200.0
2014-06-03 09:35:00,14.53,14.55,14.51,14.54,89600.0,13.5351,13.5538,13.5165,13.5444,89600.0
2014-06-03 09:40:00,14.55,14.55,14.5,14.51,128800.0,13.5538,13.5538,13.5072,13.5165,128800.0
2014-06-03 09:45:00,14.52,14.52,14.52,14.52,12800.0,13.5258,13.5258,13.5258,13.5258,12800.0
2014-06-03 09:50:00,14.53,14.55,14.52,14.55,15200.0,13.5351,13.5538,13.5258,13.5538,15200.0
2014-06-03 09:55:00,14.55,14.56,14.54,14.56,38400.0,13.5538,13.5631,13.5444,13.5631,38400.0
2014-06-03 10:00:00,14.57,14.58,14.57,14.57,21600.0,13.5724,13.5817,13.5724,13.5724,21600.0
2014-06-03 10:05:00,14.58,14.58,14.57,14.57,4800.0,13.5817,13.5817,13.5724,13.5724,4800.0
2014-06-03 10:10:00,14.57,14.59,14.56,14.58,18400.0,13.5724,13.591,13.5631,13.5817,18400.0
2014-06-03 10:15:00,14.58,14.58,14.55,14.55,35200.0,13.5817,13.5817,13.5538,13.5538,35200.0
2014-06-03 10:20:00,14.56,14.56,14.56,14.56,8800.0,13.5631,13.5631,13.5631,13.5631,8800.0
2014-06-03 10:25:00,14.57,14.57,14.55,14.56,23200.0,13.5724,13.5724,13.5538,13.5631,23200.0
2014-06-03 10:30:00,14.56,14.57,14.56,14.56,20800.0,13.5631,13.5724,13.5631,13.5631,20800.0
2014-06-03 10:35:00,14.56,14.56,14.56,14.56,0.0,13.5631,13.5631,13.5631,13.5631,0.0
2014-06-03 10:40:00,14.55,14.56,14.53,14.53,15200.0,13.5538,13.5631,13.5351,13.5351,15200.0
2014-06-03 10:45:00,14.52,14.52,14.51,14.52,18400.0,13.5258,13.5258,13.5165,13.5258,18400.0
2014-06-03 10:50:00,14.54,14.54,14.51,14.51,12000.0,13.5444,13.5444,13.5165,13.5165,12000.0
2014-06-03 10:55:00,14.51,14.52,14.51,14.52,4800.0,13.5165,13.5258,13.5165,13.5258,4800.0
2014-06-03 11:00:00,14.52,14.52,14.52,14.52,0.0,13.5258,13.5258,13.5258,13.5258,0.0
2014-06-03 11:05:00,14.54,14.54,14.54,14.54,1600.0,13.5444,13.5444,13.5444,13.5444,1600.0
2014-06-03 11:10:00,14.54,14.54,14.54,14.54,2400.0,13.5444,13.5444,13.5444,13.5444,2400.0
2014-06-03 11:15:00,14.54,14.55,14.54,14.55,15200.0,13.5444,13.5538,13.5444,13.5538,15200.0
2014-06-03 11:20:00,14.54,14.54,14.54,14.54,4800.0,13.5444,13.5444,13.5444,13.5444,4800.0
2014-06-03 11:25:00,14.55,14.55,14.55,14.55,800.0,13.5538,13.5538,13.5538,13.5538,800.0
2014-06-03 11:30:00,14.55,14.57,14.54,14.57,48000.0,13.5538,13.5724,13.5444,13.5724,48000.0
2014-06-03 11:35:00,14.56,14.56,14.56,14.56,20000.0,13.5631,13.5631,13.5631,13.5631,20000.0
2014-06-03 11:40:00,14.53,14.53,14.53,14.53,1600.0,13.5351,13.5351,13.5351,13.5351,1600.0
2014-06-03 11:45:00,14.52,14.53,14.52,14.53,3200.0,13.5258,13.5351,13.5258,13.5351,3200.0
2014-06-03 11:50:00,14.54,14.54,14.52,14.52,3200.0,13.5444,13.5444,13.5258,13.5258,3200.0
2014-06-03 11:55:00,14.53,14.53,14.53,14.53,14400.0,13.5351,13.5351,13.5351,13.5351,14400.0
2014-06-03 12:00:00,14.53,14.53,14.53,14.53,0.0,13.5351,13.5351,13.5351,13.5351,0.0
2014-06-03 12:05:00,14.55,14.55,14.55,14.55,2400.0,13.5538,13.5538,13.5538,13.5538,2400.0
2014-06-03 12:10:00,14.56,14.56,14.56,14.56,1600.0,13.5631,13.5631,13.5631,13.5631,1600.0
2014-06-03 12:15:00,14.58,14.58,14.57,14.57,7200.0,13.5817,13.5817,13.5724,13.5724,7200.0
2014-06-03 12:20:00,14.58,14.58,14.58,14.58,1600.0,13.5817,13.5817,13.5817,13.5817,1600.0
2014-06-03 12:25:00,14.57,14.57,14.56,14.56,9600.0,13.5724,13.5724,13.5631,13.5631,9600.0
2014-06-03 12:30:00,14.56,14.56,14.56,14.56,0.0,13.5631,13.5631,13.5631,13.5631,0.0
2014-06-03 12:35:00,14.58,14.58,14.58,14.58,4800.0,13.5817,13.5817,13.5817,13.5817,4800.0
2014-06-03 12:40:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 12:45:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 12:50:00,14.56,14.56,14.56,14.56,9600.0,13.5631,13.5631,13.5631,13.5631,9600.0
2014-06-03 12:55:00,14.56,14.56,14.56,14.56,0.0,13.5631,13.5631,13.5631,13.5631,0.0
2014-06-03 13:00:00,14.57,14.57,14.57,14.57,4000.0,13.5724,13.5724,13.5724,13.5724,4000.0
2014-06-03 13:05:00,14.58,14.59,14.58,14.59,11200.0,13.5817,13.591,13.5817,13.591,11200.0
2014-06-03 13:10:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-03 13:15:00,14.58,14.58,14.57,14.57,1600.0,13.5817,13.5817,13.5724,13.5724,1600.0
2014-06-03 13:20:00,14.56,14.56,14.56,14.56,20000.0,13.5631,13.5631,13.5631,13.5631,20000.0
2014-06-03 13:25:00,14.58,14.58,14.58,14.58,1600.0,13.5817,13.5817,13.5817,13.5817,1600.0
2014-06-03 13:30:00,14.58,14.58,14.58,14.58,2400.0,13.5817,13.5817,13.5817,13.5817,2400.0
2014-06-03 13:35:00,14.58,14.58,14.58,14.58,800.0,13.5817,13.5817,13.5817,13.5817,800.0
2014-06-03 13:40:00,14.57,14.57,14.57,14.57,13600.0,13.5724,13.5724,13.5724,13.5724,13600.0
2014-06-03 13:45:00,14.58,14.58,14.58,14.58,800.0,13.5817,13.5817,13.5817,13.5817,800.0
2014-06-03 13:50:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 13:55:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 14:00:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 14:05:00,14.59,14.59,14.59,14.59,3200.0,13.591,13.591,13.591,13.591,3200.0
2014-06-03 14:10:00,14.6,14.6,14.58,14.58,7200.0,13.6003,13.6003,13.5817,13.5817,7200.0
2014-06-03 14:15:00,14.6,14.6,14.6,14.6,800.0,13.6003,13.6003,13.6003,13.6003,800.0
2014-06-03 14:20:00,14.61,14.62,14.61,14.62,26400.0,13.6096,13.619,13.6096,13.619,26400.0
2014-06-03 14:25:00,14.62,14.62,14.62,14.62,0.0,13.619,13.619,13.619,13.619,0.0
2014-06-03 14:30:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-03 14:35:00,14.61,14.61,14.61,14.61,2400.0,13.6096,13.6096,13.6096,13.6096,2400.0
2014-06-03 14:40:00,14.62,14.62,14.61,14.61,4800.0,13.619,13.619,13.6096,13.6096,4800.0
2014-06-03 14:45:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-03 14:50:00,14.59,14.59,14.59,14.59,800.0,13.591,13.591,13.591,13.591,800.0
2014-06-03 14:55:00,14.59,14.59,14.58,14.59,23200.0,13.591,13.591,13.5817,13.591,23200.0
2014-06-03 15:00:00,14.57,14.57,14.57,14.57,85600.0,13.5724,13.5724,13.5724,13.5724,85600.0
2014-06-03 15:05:00,14.57,14.57,14.57,14.57,1600.0,13.5724,13.5724,13.5724,13.5724,1600.0
2014-06-03 15:10:00,14.58,14.58,14.58,14.58,12800.0,13.5817,13.5817,13.5817,13.5817,12800.0
2014-06-03 15:15:00,14.59,14.59,14.58,14.59,8800.0,13.591,13.591,13.5817,13.591,8800.0
2014-06-03 15:20:00,14.59,14.59,14.59,14.59,9600.0,13.591,13.591,13.591,13.591,9600.0
2014-06-03 15:25:00,14.6,14.6,14.6,14.6,4000.0,13.6003,13.6003,13.6003,13.6003,4000.0
2014-06-03 15:30:00,14.6,14.6,14.6,14.6,8000.0,13.6003,13.6003,13.6003,13.6003,8000.0
2014-06-03 15:35:00,14.6,14.6,14.58,14.58,8800.0,13.6003,13.6003,13.5817,13.5817,8800.0
2014-06-03 15:40:00,14.6,14.6,14.6,14.6,11200.0,13.6003,13.6003,13.6003,13.6003,11200.0
2014-06-03 15:45:00,14.6,14.6,14.59,14.59,7200.0,13.6003,13.6003,13.591,13.591,7200.0
2014-06-03 15:50:00,14.59,14.6,14.59,14.6,36800.0,13.591,13.6003,13.591,13.6003,36800.0
2014-06-03 15:55:00,14.59,14.59,14.58,14.58,31200.0,13.591,13.591,13.5817,13.5817,31200.0
2014-06-04 09:30:00,14.54,14.54,14.5,14.53,38400.0,13.5444,13.5444,13.5072,13.5351,38400.0
2014-06-04 09:35:00,14.54,14.54,14.51,14.53,97600.0,13.5444,13.5444,13.5165,13.5351,97600.0
2014-06-04 09:40:00,14.51,14.51,14.45,14.46,92000.0,13.5165,13.5165,13.4606,13.4699,92000.0
2014-06-04 09:45:00,14.46,14.48,14.46,14.48,12000.0,13.4699,13.4885,13.4699,13.4885,12000.0
2014-06-04 09:50:00,14.51,14.51,14.5,14.51,17600.0,13.5165,13.5165,13.5072,13.5165,17600.0
2014-06-04 09:55:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-06-04 10:00:00,14.53,14.56,14.53,14.54,56800.0,13.5351,13.5631,13.5351,13.5444,56800.0
2014-06-04 10:05:00,14.53,14.53,14.52,14.53,37600.0,13.5351,13.5351,13.5258,13.5351,37600.0
2014-06-04 10:10:00,14.53,14.54,14.53,14.54,17600.0,13.5351,13.5444,13.5351,13.5444,17600.0
2014-06-04 10:15:00,14.53,14.53,14.51,14.51,3200.0,13.5351,13.5351,13.5165,13.5165,3200.0
2014-06-04 10:20:00,14.51,14.51,14.49,14.49,4800.0,13.5165,13.5165,13.4979,13.4979,4800.0
2014-06-04 10:25:00,14.49,14.49,14.49,14.49,1600.0,13.4979,13.4979,13.4979,13.4979,1600.0
2014-06-04 10:30:00,14.47,14.49,14.47,14.49,6400.0,13.4792,13.4979,13.4792,13.4979,6400.0
2014-06-04 10:35:00,14.49,14.51,14.49,14.51,4800.0,13.4979,13.5165,13.4979,13.5165,4800.0
2014-06-04 10:40:00,14.51,14.51,14.51,14.51,7200.0,13.5165,13.5165,13.5165,13.5165,7200.0
2014-06-04 10:45:00,14.51,14.51,14.5,14.5,9600.0,13.5165,13.5165,13.5072,13.5072,9600.0
2014-06-04 10:50:00,14.52,14.53,14.51,14.53,4000.0,13.5258,13.5351,13.5165,13.5351,4000.0
2014-06-04 10:55:00,14.54,14.56,14.54,14.56,25600.0,13.5444,13.5631,13.5444,13.5631,25600.0
2014-06-04 11:00:00,14.56,14.56,14.55,14.56,24000.0,13.5631,13.5631,13.5538,13.5631,24000.0
2014-06-04 11:05:00,14.57,14.57,14.57,14.57,8000.0,13.5724,13.5724,13.5724,13.5724,8000.0
2014-06-04 11:10:00,14.57,14.57,14.57,14.57,800.0,13.5724,13.5724,13.5724,13.5724,800.0
2014-06-04 11:15:00,14.56,14.56,14.56,14.56,8000.0,13.5631,13.5631,13.5631,13.5631,8000.0
2014-06-04 11:20:00,14.58,14.59,14.57,14.59,7200.0,13.5817,13.591,13.5724,13.591,7200.0
2014-06-04 11:25:00,14.6,14.6,14.59,14.6,34400.0,13.6003,13.6003,13.591,13.6003,34400.0
2014-06-04 11:30:00,14.59,14.59,14.59,14.59,800.0,13.591,13.591,13.591,13.591,800.0
2014-06-04 11:35:00,14.6,14.61,14.6,14.61,4000.0,13.6003,13.6096,13.6003,13.6096,4000.0
2014-06-04 11:40:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 11:45:00,14.6,14.6,14.59,14.59,2400.0,13.6003,13.6003,13.591,13.591,2400.0
2014-06-04 11:50:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 11:55:00,14.59,14.59,14.59,14.59,1600.0,13.591,13.591,13.591,13.591,1600.0
2014-06-04 12:00:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 12:05:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 12:10:00,14.59,14.59,14.59,14.59,11200.0,13.591,13.591,13.591,13.591,11200.0
2014-06-04 12:15:00,14.6,14.6,14.6,14.6,800.0,13.6003,13.6003,13.6003,13.6003,800.0
2014-06-04 12:20:00,14.58,14.59,14.58,14.59,17600.0,13.5817,13.591,13.5817,13.591,17600.0
2014-06-04 12:25:00,14.6,14.6,14.6,14.6,2400.0,13.6003,13.6003,13.6003,13.6003,2400.0
2014-06-04 12:30:00,14.59,14.59,14.59,14.59,8800.0,13.591,13.591,13.591,13.591,8800.0
2014-06-04 12:35:00,14.59,14.59,14.59,14.59,800.0,13.591,13.591,13.591,13.591,800.0
2014-06-04 12:40:00,14.6,14.62,14.6,14.62,9600.0,13.6003,13.619,13.6003,13.619,9600.0
2014-06-04 12:45:00,14.61,14.61,14.61,14.61,6400.0,13.6096,13.6096,13.6096,13.6096,6400.0
2014-06-04 12:50:00,14.61,14.63,14.61,14.63,28800.0,13.6096,13.6283,13.6096,13.6283,28800.0
2014-06-04 12:55:00,14.62,14.63,14.62,14.63,15200.0,13.619,13.6283,13.619,13.6283,15200.0
2014-06-04 13:00:00,14.63,14.64,14.63,14.63,35200.0,13.6283,13.6376,13.6283,13.6283,35200.0
2014-06-04 13:05:00,14.63,14.63,14.63,14.63,2400.0,13.6283,13.6283,13.6283,13.6283,2400.0
2014-06-04 13:10:00,14.62,14.62,14.62,14.62,8000.0,13.619,13.619,13.619,13.619,8000.0
2014-06-04 13:15:00,14.63,14.63,14.63,14.63,4000.0,13.6283,13.6283,13.6283,13.6283,4000.0
2014-06-04 13:20:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-04 13:25:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-04 13:30:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-04 13:35:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-04 13:40:00,14.61,14.61,14.61,14.61,4800.0,13.6096,13.6096,13.6096,13.6096,4800.0
2014-06-04 13:45:00,14.6,14.6,14.6,14.6,2400.0,13.6003,13.6003,13.6003,13.6003,2400.0
2014-06-04 13:50:00,14.6,14.6,14.6,14.6,0.0,13.6003,13.6003,13.6003,13.6003,0.0
2014-06-04 13:55:00,14.62,14.62,14.62,14.62,2400.0,13.619,13.619,13.619,13.619,2400.0
2014-06-04 14:00:00,14.62,14.62,14.61,14.61,5600.0,13.619,13.619,13.6096,13.6096,5600.0
2014-06-04 14:05:00,14.61,14.61,14.61,14.61,13600.0,13.6096,13.6096,13.6096,13.6096,13600.0
2014-06-04 14:10:00,14.61,14.61,14.61,14.61,4000.0,13.6096,13.6096,13.6096,13.6096,4000.0
2014-06-04 14:15:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:20:00,14.62,14.62,14.6,14.6,12000.0,13.619,13.619,13.6003,13.6003,12000.0
2014-06-04 14:25:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-04 14:30:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:35:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:40:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:45:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:50:00,14.59,14.59,14.59,14.59,3200.0,13.591,13.591,13.591,13.591,3200.0
2014-06-04 14:55:00,14.59,14.59,14.59,14.59,1600.0,13.591,13.591,13.591,13.591,1600.0
2014-06-04 15:00:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 15:05:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 15:10:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-04 15:15:00,14.61,14.61,14.61,14.61,3200.0,13.6096,13.6096,13.6096,13.6096,3200.0
2014-06-04 15:20:00,14.6,14.61,14.6,14.6,9600.0,13.6003,13.6096,13.6003,13.6003,9600.0
2014-06-04 15:25:00,14.61,14.61,14.61,14.61,1600.0,13.6096,13.6096,13.6096,13.6096,1600.0
2014-06-04 15:30:00,14.61,14.61,14.61,14.61,8000.0,13.6096,13.6096,13.6096,13.6096,8000.0
2014-06-04 15:35:00,14.61,14.63,14.61,14.63,6400.0,13.6096,13.6283,13.6096,13.6283,6400.0
2014-06-04 15:40:00,14.62,14.63,14.62,14.62,19200.0,13.619,13.6283,13.619,13.619,19200.0
2014-06-04 15:45:00,14.62,14.62,14.61,14.61,12800.0,13.619,13.619,13.6096,13.6096,12800.0
2014-06-04 15:50:00,14.61,14.62,14.61,14.62,21600.0,13.6096,13.619,13.6096,13.619,21600.0
2014-06-04 15:55:00,14.62,14.63,14.61,14.61,29600.0,13.619,13.6283,13.6096,13.6096,29600.0
2014-06-05 09:30:00,14.7,14.72,14.67,14.67,48800.0,13.6935,13.7121,13.6655,13.6655,48800.0
2014-06-05 09:35:00,14.67,14.7,14.63,14.63,70400.0,13.6655,13.6935,13.6283,13.6283,70400.0
2014-06-05 09:40:00,14.63,14.66,14.63,14.66,20000.0,13.6283,13.6562,13.6283,13.6562,20000.0
2014-06-05 09:45:00,14.67,14.7,14.67,14.68,52000.0,13.6655,13.6935,13.6655,13.6749,52000.0
2014-06-05 09:50:00,14.69,14.69,14.65,14.65,22400.0,13.6842,13.6842,13.6469,13.6469,22400.0
2014-06-05 09:55:00,14.65,14.67,14.65,14.67,4800.0,13.6469,13.6655,13.6469,13.6655,4800.0
2014-06-05 10:00:00,14.67,14.68,14.65,14.66,8000.0,13.6655,13.6749,13.6469,13.6562,8000.0
2014-06-05 10:05:00,14.66,14.66,14.62,14.62,12000.0,13.6562,13.6562,13.619,13.619,12000.0
2014-06-05 10:10:00,14.61,14.61,14.6,14.6,12800.0,13.6096,13.6096,13.6003,13.6003,12800.0
2014-06-05 10:15:00,14.59,14.59,14.54,14.56,51200.0,13.591,13.591,13.5444,13.5631,51200.0
2014-06-05 10:20:00,14.58,14.61,14.58,14.6,63200.0,13.5817,13.6096,13.5817,13.6003,63200.0
2014-06-05 10:25:00,14.61,14.65,14.6,14.65,37600.0,13.6096,13.6469,13.6003,13.6469,37600.0
2014-06-05 10:30:00,14.65,14.65,14.63,14.64,17600.0,13.6469,13.6469,13.6283,13.6376,17600.0
2014-06-05 10:35:00,14.64,14.64,14.63,14.63,13600.0,13.6376,13.6376,13.6283,13.6283,13600.0
2014-06-05 10:40:00,14.66,14.7,14.66,14.7,82400.0,13.6562,13.6935,13.6562,13.6935,82400.0
2014-06-05 10:45:00,14.68,14.68,14.66,14.67,96800.0,13.6749,13.6749,13.6562,13.6655,96800.0
2014-06-05 10:50:00,14.67,14.67,14.67,14.67,5600.0,13.6655,13.6655,13.6655,13.6655,5600.0
2014-06-05 10:55:00,14.66,14.7,14.66,14.69,10400.0,13.6562,13.6935,13.6562,13.6842,10400.0
2014-06-05 11:00:00,14.68,14.7,14.68,14.69,12800.0,13.6749,13.6935,13.6749,13.6842,12800.0
2014-06-05 11:05:00,14.7,14.72,14.7,14.71,22400.0,13.6935,13.7121,13.6935,13.7028,22400.0
2014-06-05 11:10:00,14.73,14.73,14.73,14.73,18400.0,13.7214,13.7214,13.7214,13.7214,18400.0
2014-06-05 11:15:00,14.74,14.77,14.73,14.77,48800.0,13.7307,13.7587,13.7214,13.7587,48800.0
2014-06-05 11:20:00,14.76,14.77,14.76,14.77,15200.0,13.7494,13.7587,13.7494,13.7587,15200.0
2014-06-05 11:25:00,14.78,14.78,14.76,14.76,15200.0,13.768,13.768,13.7494,13.7494,15200.0
2014-06-05 11:30:00,14.76,14.78,14.76,14.78,37600.0,13.7494,13.768,13.7494,13.768,37600.0
2014-06-05 11:35:00,14.78,14.79,14.77,14.77,32000.0,13.768,13.7773,13.7587,13.7587,32000.0
2014-06-05 11:40:00,14.78,14.79,14.78,14.79,12800.0,13.768,13.7773,13.768,13.7773,12800.0
2014-06-05 11:45:00,14.78,14.82,14.78,14.82,66400.0,13.768,13.8053,13.768,13.8053,66400.0
2014-06-05 11:50:00,14.83,14.84,14.83,14.84,16800.0,13.8146,13.8239,13.8146,13.8239,16800.0
2014-06-05 11:55:00,14.84,14.85,14.83,14.85,4000.0,13.8239,13.8332,13.8146,13.8332,4000.0
2014-06-05 12:00:00,14.85,14.88,14.85,14.88,23200.0,13.8332,13.8612,13.8332,13.8612,23200.0
2014-06-05 12:05:00,14.89,14.89,14.88,14.89,32800.0,13.8705,13.8705,13.8612,13.8705,32800.0
2014-06-05 12:10:00,14.89,14.89,14.88,14.88,37600.0,13.8705,13.8705,13.8612,13.8612,37600.0
2014-06-05 12:15:00,14.88,14.88,14.87,14.87,7200.0,13.8612,13.8612,13.8518,13.8518,7200.0
2014-06-05 12:20:00,14.87,14.88,14.87,14.88,19200.0,13.8518,13.8612,13.8518,13.8612,19200.0
2014-06-05 12:25:00,14.88,14.88,14.87,14.88,17600.0,13.8612,13.8612,13.8518,13.8612,17600.0
2014-06-05 12:30:00,14.88,14.89,14.88,14.89,4800.0,13.8612,13.8705,13.8612,13.8705,4800.0
2014-06-05 12:35:00,14.89,14.9,14.89,14.89,27200.0,13.8705,13.8798,13.8705,13.8705,27200.0
2014-06-05 12:40:00,14.89,14.9,14.89,14.89,33600.0,13.8705,13.8798,13.8705,13.8705,33600.0
2014-06-05 12:45:00,14.88,14.88,14.87,14.87,20800.0,13.8612,13.8612,13.8518,13.8518,20800.0
2014-06-05 12:50:00,14.88,14.88,14.88,14.88,800.0,13.8612,13.8612,13.8612,13.8612,800.0
2014-06-05 12:55:00,14.87,14.87,14.87,14.87,9600.0,13.8518,13.8518,13.8518,13.8518,9600.0
2014-06-05 13:00:00,14.87,14.88,14.87,14.88,33600.0,13.8518,13.8612,13.8518,13.8612,33600.0
2014-06-05 13:05:00,14.88,14.89,14.88,14.88,5600.0,13.8612,13.8705,13.8612,13.8612,5600.0
2014-06-05 13:10:00,14.88,14.88,14.88,14.88,8000.0,13.8612,13.8612,13.8612,13.8612,8000.0
2014-06-05 13:15:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-05 13:20:00,14.87,14.87,14.87,14.87,15200.0,13.8518,13.8518,13.8518,13.8518,15200.0
2014-06-05 13:25:00,14.86,14.87,14.86,14.87,48800.0,13.8425,13.8518,13.8425,13.8518,48800.0
2014-06-05 13:30:00,14.87,14.87,14.87,14.87,7200.0,13.8518,13.8518,13.8518,13.8518,7200.0
2014-06-05 13:35:00,14.86,14.87,14.86,14.87,1600.0,13.8425,13.8518,13.8425,13.8518,1600.0
2014-06-05 13:40:00,14.85,14.85,14.85,14.85,8800.0,13.8332,13.8332,13.8332,13.8332,8800.0
2014-06-05 13:45:00,14.85,14.85,14.85,14.85,1600.0,13.8332,13.8332,13.8332,13.8332,1600.0
2014-06-05 13:50:00,14.85,14.85,14.85,14.85,6400.0,13.8332,13.8332,13.8332,13.8332,6400.0
2014-06-05 13:55:00,14.85,14.86,14.85,14.86,3200.0,13.8332,13.8425,13.8332,13.8425,3200.0
2014-06-05 14:00:00,14.86,14.86,14.86,14.86,32000.0,13.8425,13.8425,13.8425,13.8425,32000.0
2014-06-05 14:05:00,14.86,14.86,14.85,14.86,10400.0,13.8425,13.8425,13.8332,13.8425,10400.0
2014-06-05 14:10:00,14.87,14.87,14.87,14.87,3200.0,13.8518,13.8518,13.8518,13.8518,3200.0
2014-06-05 14:15:00,14.88,14.88,14.88,14.88,800.0,13.8612,13.8612,13.8612,13.8612,800.0
2014-06-05 14:20:00,14.88,14.89,14.88,14.89,7200.0,13.8612,13.8705,13.8612,13.8705,7200.0
2014-06-05 14:25:00,14.9,14.91,14.88,14.88,16000.0,13.8798,13.8891,13.8612,13.8612,16000.0
2014-06-05 14:30:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-05 14:35:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-05 14:40:00,14.89,14.89,14.89,14.89,1600.0,13.8705,13.8705,13.8705,13.8705,1600.0
2014-06-05 14:45:00,14.9,14.9,14.9,14.9,19200.0,13.8798,13.8798,13.8798,13.8798,19200.0
2014-06-05 14:50:00,14.89,14.89,14.89,14.89,800.0,13.8705,13.8705,13.8705,13.8705,800.0
2014-06-05 14:55:00,14.88,14.88,14.86,14.86,17600.0,13.8612,13.8612,13.8425,13.8425,17600.0
2014-06-05 15:00:00,14.88,14.89,14.88,14.88,12800.0,13.8612,13.8705,13.8612,13.8612,12800.0
2014-06-05 15:05:00,14.88,14.88,14.88,14.88,3200.0,13.8612,13.8612,13.8612,13.8612,3200.0
2014-06-05 15:10:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-05 15:15:00,14.87,14.88,14.86,14.87,9600.0,13.8518,13.8612,13.8425,13.8518,9600.0
2014-06-05 15:20:00,14.88,14.88,14.86,14.86,9600.0,13.8612,13.8612,13.8425,13.8425,9600.0
2014-06-05 15:25:00,14.86,14.86,14.85,14.86,4800.0,13.8425,13.8425,13.8332,13.8425,4800.0
2014-06-05 15:30:00,14.85,14.86,14.85,14.86,10400.0,13.8332,13.8425,13.8332,13.8425,10400.0
2014-06-05 15:35:00,14.86,14.87,14.85,14.86,16800.0,13.8425,13.8518,13.8332,13.8425,16800.0
2014-06-05 15:40:00,14.87,14.87,14.87,14.87,800.0,13.8518,13.8518,13.8518,13.8518,800.0
2014-06-05 15:45:00,14.86,14.87,14.86,14.87,37600.0,13.8425,13.8518,13.8425,13.8518,37600.0
2014-06-05 15:50:00,14.87,14.88,14.86,14.87,264800.0,13.8518,13.8612,13.8425,13.8518,264800.0
2014-06-05 15:55:00,14.88,14.88,14.86,14.87,92000.0,13.8612,13.8612,13.8425,13.8518,92000.0
2014-06-06 09:30:00,14.98,14.99,14.96,14.99,69600.0,13.9543,13.9636,13.9357,13.9636,69600.0
2014-06-06 09:35:00,14.99,15.03,14.99,15.03,85600.0,13.9636,14.0009,13.9636,14.0009,85600.0
2014-06-06 09:40:00,15.03,15.03,15.0,15.01,29600.0,14.0009,14.0009,13.9729,13.9823,29600.0
2014-06-06 09:45:00,15.02,15.02,15.0,15.01,12000.0,13.9916,13.9916,13.9729,13.9823,12000.0
2014-06-06 09:50:00,15.02,15.02,15.01,15.02,58400.0,13.9916,13.9916,13.9823,13.9916,58400.0
2014-06-06 09:55:00,15.02,15.05,15.02,15.05,22400.0,13.9916,14.0195,13.9916,14.0195,22400.0
2014-06-06 10:00:00,15.06,15.08,15.05,15.08,27200.0,14.0288,14.0475,14.0195,14.0475,27200.0
2014-06-06 10:05:00,15.08,15.08,15.07,15.07,20000.0,14.0475,14.0475,14.0381,14.0381,20000.0
2014-06-06 10:10:00,15.07,15.07,15.06,15.06,18400.0,14.0381,14.0381,14.0288,14.0288,18400.0
2014-06-06 10:15:00,15.06,15.06,15.04,15.04,14400.0,14.0288,14.0288,14.0102,14.0102,14400.0
2014-06-06 10:20:00,15.04,15.05,15.04,15.05,3200.0,14.0102,14.0195,14.0102,14.0195,3200.0
2014-06-06 10:25:00,15.04,15.06,15.04,15.06,28000.0,14.0102,14.0288,14.0102,14.0288,28000.0
2014-06-06 10:30:00,15.06,15.07,15.06,15.07,1600.0,14.0288,14.0381,14.0288,14.0381,1600.0
2014-06-06 10:35:00,15.07,15.07,15.06,15.06,12800.0,14.0381,14.0381,14.0288,14.0288,12800.0
2014-06-06 10:40:00,15.06,15.06,15.06,15.06,6400.0,14.0288,14.0288,14.0288,14.0288,6400.0
2014-06-06 10:45:00,15.06,15.06,15.06,15.06,2400.0,14.0288,14.0288,14.0288,14.0288,2400.0
2014-06-06 10:50:00,15.07,15.07,15.06,15.06,1600.0,14.0381,14.0381,14.0288,14.0288,1600.0
2014-06-06 10:55:00,15.05,15.07,15.05,15.07,20800.0,14.0195,14.0381,14.0195,14.0381,20800.0
2014-06-06 11:00:00,15.07,15.07,15.06,15.07,21600.0,14.0381,14.0381,14.0288,14.0381,21600.0
2014-06-06 11:05:00,15.07,15.07,15.07,15.07,4000.0,14.0381,14.0381,14.0381,14.0381,4000.0
2014-06-06 11:10:00,15.08,15.08,15.07,15.08,4800.0,14.0475,14.0475,14.0381,14.0475,4800.0
2014-06-06 11:15:00,15.06,15.06,15.06,15.06,800.0,14.0288,14.0288,14.0288,14.0288,800.0
2014-06-06 11:20:00,15.05,15.06,15.05,15.06,7200.0,14.0195,14.0288,14.0195,14.0288,7200.0
2014-06-06 11:25:00,15.05,15.05,15.05,15.05,8000.0,14.0195,14.0195,14.0195,14.0195,8000.0
2014-06-06 11:30:00,15.05,15.06,15.05,15.06,12000.0,14.0195,14.0288,14.0195,14.0288,12000.0
2014-06-06 11:35:00,15.06,15.06,15.06,15.06,6400.0,14.0288,14.0288,14.0288,14.0288,6400.0
2014-06-06 11:40:00,15.06,15.06,15.06,15.06,5600.0,14.0288,14.0288,14.0288,14.0288,5600.0
2014-06-06 11:45:00,15.06,15.06,15.06,15.06,8800.0,14.0288,14.0288,14.0288,14.0288,8800.0
2014-06-06 11:50:00,15.07,15.07,15.07,15.07,1600.0,14.0381,14.0381,14.0381,14.0381,1600.0
2014-06-06 11:55:00,15.07,15.07,15.06,15.07,7200.0,14.0381,14.0381,14.0288,14.0381,7200.0
2014-06-06 12:00:00,15.06,15.06,15.06,15.06,2400.0,14.0288,14.0288,14.0288,14.0288,2400.0
2014-06-06 12:05:00,15.06,15.06,15.06,15.06,14400.0,14.0288,14.0288,14.0288,14.0288,14400.0
2014-06-06 12:10:00,15.06,15.06,15.06,15.06,800.0,14.0288,14.0288,14.0288,14.0288,800.0
2014-06-06 12:15:00,15.06,15.06,15.06,15.06,2400.0,14.0288,14.0288,14.0288,14.0288,2400.0
2014-06-06 12:20:00,15.06,15.06,15.06,15.06,800.0,14.0288,14.0288,14.0288,14.0288,800.0
2014-06-06 12:25:00,15.07,15.07,15.07,15.07,800.0,14.0381,14.0381,14.0381,14.0381,800.0
2014-06-06 12:30:00,15.06,15.07,15.06,15.07,4800.0,14.0288,14.0381,14.0288,14.0381,4800.0
2014-06-06 12:35:00,15.07,15.07,15.07,15.07,0.0,14.0381,14.0381,14.0381,14.0381,0.0
2014-06-06 12:40:00,15.08,15.08,15.07,15.08,11200.0,14.0475,14.0475,14.0381,14.0475,11200.0
2014-06-06 12:45:00,15.09,15.09,15.08,15.08,8000.0,14.0568,14.0568,14.0475,14.0475,8000.0
2014-06-06 12:50:00,15.09,15.09,15.08,15.09,19200.0,14.0568,14.0568,14.0475,14.0568,19200.0
2014-06-06 12:55:00,15.09,15.1,15.09,15.09,14400.0,14.0568,14.0661,14.0568,14.0568,14400.0
2014-06-06 13:00:00,15.09,15.09,15.08,15.08,16800.0,14.0568,14.0568,14.0475,14.0475,16800.0
2014-06-06 13:05:00,15.08,15.08,15.08,15.08,800.0,14.0475,14.0475,14.0475,14.0475,800.0
2014-06-06 13:10:00,15.08,15.09,15.08,15.09,4800.0,14.0475,14.0568,14.0475,14.0568,4800.0
2014-06-06 13:15:00,15.09,15.1,15.09,15.1,16800.0,14.0568,14.0661,14.0568,14.0661,16800.0
2014-06-06 13:20:00,15.1,15.11,15.1,15.11,12800.0,14.0661,14.0754,14.0661,14.0754,12800.0
2014-06-06 13:25:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-06 13:30:00,15.1,15.1,15.1,15.1,2400.0,14.0661,14.0661,14.0661,14.0661,2400.0
2014-06-06 13:35:00,15.09,15.09,15.09,15.09,2400.0,14.0568,14.0568,14.0568,14.0568,2400.0
2014-06-06 13:40:00,15.09,15.09,15.09,15.09,0.0,14.0568,14.0568,14.0568,14.0568,0.0
2014-06-06 13:45:00,15.1,15.12,15.1,15.12,29600.0,14.0661,14.0847,14.0661,14.0847,29600.0
2014-06-06 13:50:00,15.12,15.12,15.11,15.12,26400.0,14.0847,14.0847,14.0754,14.0847,26400.0
2014-06-06 13:55:00,15.11,15.11,15.11,15.11,2400.0,14.0754,14.0754,14.0754,14.0754,2400.0
2014-06-06 14:00:00,15.11,15.12,15.1,15.11,8800.0,14.0754,14.0847,14.0661,14.0754,8800.0
2014-06-06 14:05:00,15.11,15.11,15.11,15.11,4800.0,14.0754,14.0754,14.0754,14.0754,4800.0
2014-06-06 14:10:00,15.11,15.12,15.11,15.12,32000.0,14.0754,14.0847,14.0754,14.0847,32000.0
2014-06-06 14:15:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-06 14:20:00,15.12,15.12,15.12,15.12,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2014-06-06 14:25:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-06 14:30:00,15.11,15.11,15.11,15.11,1600.0,14.0754,14.0754,14.0754,14.0754,1600.0
2014-06-06 14:35:00,15.1,15.1,15.1,15.1,16000.0,14.0661,14.0661,14.0661,14.0661,16000.0
2014-06-06 14:40:00,15.1,15.1,15.09,15.09,19200.0,14.0661,14.0661,14.0568,14.0568,19200.0
2014-06-06 14:45:00,15.09,15.09,15.09,15.09,4000.0,14.0568,14.0568,14.0568,14.0568,4000.0
2014-06-06 14:50:00,15.08,15.08,15.08,15.08,800.0,14.0475,14.0475,14.0475,14.0475,800.0
2014-06-06 14:55:00,15.09,15.09,15.09,15.09,800.0,14.0568,14.0568,14.0568,14.0568,800.0
2014-06-06 15:00:00,15.09,15.09,15.08,15.09,28000.0,14.0568,14.0568,14.0475,14.0568,28000.0
2014-06-06 15:05:00,15.09,15.09,15.09,15.09,8800.0,14.0568,14.0568,14.0568,14.0568,8800.0
2014-06-06 15:10:00,15.1,15.1,15.1,15.1,4000.0,14.0661,14.0661,14.0661,14.0661,4000.0
2014-06-06 15:15:00,15.09,15.1,15.09,15.1,8000.0,14.0568,14.0661,14.0568,14.0661,8000.0
2014-06-06 15:20:00,15.11,15.11,15.09,15.09,32000.0,14.0754,14.0754,14.0568,14.0568,32000.0
2014-06-06 15:25:00,15.1,15.11,15.1,15.1,8000.0,14.0661,14.0754,14.0661,14.0661,8000.0
2014-06-06 15:30:00,15.09,15.09,15.08,15.08,59200.0,14.0568,14.0568,14.0475,14.0475,59200.0
2014-06-06 15:35:00,15.08,15.09,15.08,15.08,12000.0,14.0475,14.0568,14.0475,14.0475,12000.0
2014-06-06 15:40:00,15.06,15.07,15.05,15.05,33600.0,14.0288,14.0381,14.0195,14.0195,33600.0
2014-06-06 15:45:00,15.07,15.08,15.07,15.08,33600.0,14.0381,14.0475,14.0381,14.0475,33600.0
2014-06-06 15:50:00,15.08,15.08,15.06,15.06,31200.0,14.0475,14.0475,14.0288,14.0288,31200.0
2014-06-06 15:55:00,15.06,15.11,15.06,15.11,61600.0,14.0288,14.0754,14.0288,14.0754,61600.0
2014-06-09 09:30:00,15.12,15.15,15.11,15.15,71200.0,14.0847,14.1127,14.0754,14.1127,71200.0
2014-06-09 09:35:00,15.15,15.16,15.12,15.13,25600.0,14.1127,14.122,14.0847,14.094,25600.0
2014-06-09 09:40:00,15.15,15.17,15.15,15.17,20000.0,14.1127,14.1313,14.1127,14.1313,20000.0
2014-06-09 09:45:00,15.16,15.19,15.15,15.17,30400.0,14.122,14.1499,14.1127,14.1313,30400.0
2014-06-09 09:50:00,15.17,15.19,15.17,15.17,16000.0,14.1313,14.1499,14.1313,14.1313,16000.0
2014-06-09 09:55:00,15.15,15.15,15.13,15.13,12000.0,14.1127,14.1127,14.094,14.094,12000.0
2014-06-09 10:00:00,15.16,15.16,15.13,15.13,15200.0,14.122,14.122,14.094,14.094,15200.0
2014-06-09 10:05:00,15.16,15.16,15.16,15.16,5600.0,14.122,14.122,14.122,14.122,5600.0
2014-06-09 10:10:00,15.16,15.16,15.16,15.16,5600.0,14.122,14.122,14.122,14.122,5600.0
2014-06-09 10:15:00,15.15,15.15,15.15,15.15,25600.0,14.1127,14.1127,14.1127,14.1127,25600.0
2014-06-09 10:20:00,15.16,15.16,15.16,15.16,16000.0,14.122,14.122,14.122,14.122,16000.0
2014-06-09 10:25:00,15.16,15.17,15.16,15.16,75200.0,14.122,14.1313,14.122,14.122,75200.0
2014-06-09 10:30:00,15.17,15.18,15.17,15.18,78400.0,14.1313,14.1406,14.1313,14.1406,78400.0
2014-06-09 10:35:00,15.16,15.17,15.16,15.16,22400.0,14.122,14.1313,14.122,14.122,22400.0
2014-06-09 10:40:00,15.16,15.16,15.15,15.16,19200.0,14.122,14.122,14.1127,14.122,19200.0
2014-06-09 10:45:00,15.16,15.18,15.16,15.18,15200.0,14.122,14.1406,14.122,14.1406,15200.0
2014-06-09 10:50:00,15.18,15.19,15.18,15.18,13600.0,14.1406,14.1499,14.1406,14.1406,13600.0
2014-06-09 10:55:00,15.18,15.18,15.18,15.18,4800.0,14.1406,14.1406,14.1406,14.1406,4800.0
2014-06-09 11:00:00,15.18,15.18,15.17,15.17,2400.0,14.1406,14.1406,14.1313,14.1313,2400.0
2014-06-09 11:05:00,15.18,15.18,15.17,15.17,6400.0,14.1406,14.1406,14.1313,14.1313,6400.0
2014-06-09 11:10:00,15.18,15.19,15.18,15.19,5600.0,14.1406,14.1499,14.1406,14.1499,5600.0
2014-06-09 11:15:00,15.19,15.2,15.19,15.2,23200.0,14.1499,14.1592,14.1499,14.1592,23200.0
2014-06-09 11:20:00,15.2,15.22,15.2,15.2,37600.0,14.1592,14.1779,14.1592,14.1592,37600.0
2014-06-09 11:25:00,15.21,15.21,15.21,15.21,31200.0,14.1686,14.1686,14.1686,14.1686,31200.0
2014-06-09 11:30:00,15.21,15.21,15.21,15.21,800.0,14.1686,14.1686,14.1686,14.1686,800.0
2014-06-09 11:35:00,15.22,15.22,15.22,15.22,44000.0,14.1779,14.1779,14.1779,14.1779,44000.0
2014-06-09 11:40:00,15.22,15.22,15.22,15.22,4000.0,14.1779,14.1779,14.1779,14.1779,4000.0
2014-06-09 11:45:00,15.24,15.24,15.24,15.24,28800.0,14.1965,14.1965,14.1965,14.1965,28800.0
2014-06-09 11:50:00,15.24,15.24,15.24,15.24,9600.0,14.1965,14.1965,14.1965,14.1965,9600.0
2014-06-09 11:55:00,15.23,15.23,15.23,15.23,8800.0,14.1872,14.1872,14.1872,14.1872,8800.0
2014-06-09 12:00:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:05:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:10:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:15:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:20:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:25:00,15.21,15.21,15.2,15.2,10400.0,14.1686,14.1686,14.1592,14.1592,10400.0
2014-06-09 12:30:00,15.2,15.2,15.2,15.2,0.0,14.1592,14.1592,14.1592,14.1592,0.0
2014-06-09 12:35:00,15.19,15.19,15.19,15.19,4000.0,14.1499,14.1499,14.1499,14.1499,4000.0
2014-06-09 12:40:00,15.21,15.21,15.19,15.19,11200.0,14.1686,14.1686,14.1499,14.1499,11200.0
2014-06-09 12:45:00,15.19,15.19,15.19,15.19,8800.0,14.1499,14.1499,14.1499,14.1499,8800.0
2014-06-09 12:50:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-09 12:55:00,15.19,15.19,15.18,15.18,19200.0,14.1499,14.1499,14.1406,14.1406,19200.0
2014-06-09 13:00:00,15.18,15.18,15.18,15.18,0.0,14.1406,14.1406,14.1406,14.1406,0.0
2014-06-09 13:05:00,15.18,15.18,15.18,15.18,8800.0,14.1406,14.1406,14.1406,14.1406,8800.0
2014-06-09 13:10:00,15.18,15.18,15.18,15.18,0.0,14.1406,14.1406,14.1406,14.1406,0.0
2014-06-09 13:15:00,15.18,15.18,15.17,15.17,13600.0,14.1406,14.1406,14.1313,14.1313,13600.0
2014-06-09 13:20:00,15.17,15.17,15.17,15.17,0.0,14.1313,14.1313,14.1313,14.1313,0.0
2014-06-09 13:25:00,15.16,15.16,15.15,15.15,12800.0,14.122,14.122,14.1127,14.1127,12800.0
2014-06-09 13:30:00,15.15,15.15,15.14,15.14,14400.0,14.1127,14.1127,14.1034,14.1034,14400.0
2014-06-09 13:35:00,15.14,15.15,15.14,15.15,7200.0,14.1034,14.1127,14.1034,14.1127,7200.0
2014-06-09 13:40:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-09 13:45:00,15.15,15.15,15.15,15.15,10400.0,14.1127,14.1127,14.1127,14.1127,10400.0
2014-06-09 13:50:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-09 13:55:00,15.16,15.16,15.16,15.16,4000.0,14.122,14.122,14.122,14.122,4000.0
2014-06-09 14:00:00,15.16,15.16,15.15,15.16,9600.0,14.122,14.122,14.1127,14.122,9600.0
2014-06-09 14:05:00,15.15,15.15,15.14,15.14,13600.0,14.1127,14.1127,14.1034,14.1034,13600.0
2014-06-09 14:10:00,15.13,15.13,15.1,15.1,34400.0,14.094,14.094,14.0661,14.0661,34400.0
2014-06-09 14:15:00,15.11,15.12,15.11,15.12,32800.0,14.0754,14.0847,14.0754,14.0847,32800.0
2014-06-09 14:20:00,15.13,15.13,15.13,15.13,2400.0,14.094,14.094,14.094,14.094,2400.0
2014-06-09 14:25:00,15.11,15.11,15.11,15.11,4000.0,14.0754,14.0754,14.0754,14.0754,4000.0
2014-06-09 14:30:00,15.11,15.11,15.1,15.1,14400.0,14.0754,14.0754,14.0661,14.0661,14400.0
2014-06-09 14:35:00,15.11,15.13,15.11,15.12,98400.0,14.0754,14.094,14.0754,14.0847,98400.0
2014-06-09 14:40:00,15.13,15.14,15.13,15.14,83200.0,14.094,14.1034,14.094,14.1034,83200.0
2014-06-09 14:45:00,15.14,15.14,15.14,15.14,2400.0,14.1034,14.1034,14.1034,14.1034,2400.0
2014-06-09 14:50:00,15.15,15.16,15.15,15.16,3200.0,14.1127,14.122,14.1127,14.122,3200.0
2014-06-09 14:55:00,15.17,15.17,15.16,15.16,23200.0,14.1313,14.1313,14.122,14.122,23200.0
2014-06-09 15:00:00,15.16,15.16,15.16,15.16,1600.0,14.122,14.122,14.122,14.122,1600.0
2014-06-09 15:05:00,15.16,15.16,15.16,15.16,800.0,14.122,14.122,14.122,14.122,800.0
2014-06-09 15:10:00,15.15,15.15,15.15,15.15,1600.0,14.1127,14.1127,14.1127,14.1127,1600.0
2014-06-09 15:15:00,15.17,15.17,15.17,15.17,8000.0,14.1313,14.1313,14.1313,14.1313,8000.0
2014-06-09 15:20:00,15.18,15.18,15.17,15.17,20000.0,14.1406,14.1406,14.1313,14.1313,20000.0
2014-06-09 15:25:00,15.18,15.19,15.18,15.19,4800.0,14.1406,14.1499,14.1406,14.1499,4800.0
2014-06-09 15:30:00,15.17,15.17,15.17,15.17,800.0,14.1313,14.1313,14.1313,14.1313,800.0
2014-06-09 15:35:00,15.15,15.15,15.15,15.15,3200.0,14.1127,14.1127,14.1127,14.1127,3200.0
2014-06-09 15:40:00,15.17,15.17,15.15,15.15,9600.0,14.1313,14.1313,14.1127,14.1127,9600.0
2014-06-09 15:45:00,15.16,15.16,15.16,15.16,10400.0,14.122,14.122,14.122,14.122,10400.0
2014-06-09 15:50:00,15.16,15.17,15.15,15.15,11200.0,14.122,14.1313,14.1127,14.1127,11200.0
2014-06-09 15:55:00,15.16,15.17,15.15,15.16,44000.0,14.122,14.1313,14.1127,14.122,44000.0
2014-06-10 09:30:00,15.12,15.16,15.12,15.15,40000.0,14.0847,14.122,14.0847,14.1127,40000.0
2014-06-10 09:35:00,15.15,15.15,15.1,15.1,14400.0,14.1127,14.1127,14.0661,14.0661,14400.0
2014-06-10 09:40:00,15.1,15.12,15.07,15.07,49600.0,14.0661,14.0847,14.0381,14.0381,49600.0
2014-06-10 09:45:00,15.08,15.12,15.08,15.12,36800.0,14.0475,14.0847,14.0475,14.0847,36800.0
2014-06-10 09:50:00,15.12,15.12,15.11,15.12,32800.0,14.0847,14.0847,14.0754,14.0847,32800.0
2014-06-10 09:55:00,15.09,15.1,15.08,15.1,17600.0,14.0568,14.0661,14.0475,14.0661,17600.0
2014-06-10 10:00:00,15.09,15.1,15.07,15.07,19200.0,14.0568,14.0661,14.0381,14.0381,19200.0
2014-06-10 10:05:00,15.07,15.08,15.05,15.06,33600.0,14.0381,14.0475,14.0195,14.0288,33600.0
2014-06-10 10:10:00,15.07,15.08,15.06,15.08,36000.0,14.0381,14.0475,14.0288,14.0475,36000.0
2014-06-10 10:15:00,15.07,15.08,15.06,15.06,7200.0,14.0381,14.0475,14.0288,14.0288,7200.0
2014-06-10 10:20:00,15.07,15.09,15.06,15.09,28000.0,14.0381,14.0568,14.0288,14.0568,28000.0
2014-06-10 10:25:00,15.1,15.12,15.1,15.11,6400.0,14.0661,14.0847,14.0661,14.0754,6400.0
2014-06-10 10:30:00,15.11,15.13,15.11,15.13,6400.0,14.0754,14.094,14.0754,14.094,6400.0
2014-06-10 10:35:00,15.11,15.11,15.11,15.11,1600.0,14.0754,14.0754,14.0754,14.0754,1600.0
2014-06-10 10:40:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-10 10:45:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-10 10:50:00,15.12,15.13,15.12,15.13,4800.0,14.0847,14.094,14.0847,14.094,4800.0
2014-06-10 10:55:00,15.13,15.14,15.13,15.14,13600.0,14.094,14.1034,14.094,14.1034,13600.0
2014-06-10 11:00:00,15.15,15.15,15.14,15.14,23200.0,14.1127,14.1127,14.1034,14.1034,23200.0
2014-06-10 11:05:00,15.15,15.15,15.15,15.15,800.0,14.1127,14.1127,14.1127,14.1127,800.0
2014-06-10 11:10:00,15.15,15.15,15.14,15.14,107200.0,14.1127,14.1127,14.1034,14.1034,107200.0
2014-06-10 11:15:00,15.14,15.14,15.14,15.14,12800.0,14.1034,14.1034,14.1034,14.1034,12800.0
2014-06-10 11:20:00,15.13,15.13,15.13,15.13,800.0,14.094,14.094,14.094,14.094,800.0
2014-06-10 11:25:00,15.14,15.15,15.14,15.14,31200.0,14.1034,14.1127,14.1034,14.1034,31200.0
2014-06-10 11:30:00,15.15,15.15,15.14,15.14,31200.0,14.1127,14.1127,14.1034,14.1034,31200.0
2014-06-10 11:35:00,15.14,15.14,15.14,15.14,32800.0,14.1034,14.1034,14.1034,14.1034,32800.0
2014-06-10 11:40:00,15.15,15.15,15.15,15.15,8800.0,14.1127,14.1127,14.1127,14.1127,8800.0
2014-06-10 11:45:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-10 11:50:00,15.13,15.14,15.13,15.13,44800.0,14.094,14.1034,14.094,14.094,44800.0
2014-06-10 11:55:00,15.14,15.14,15.14,15.14,8000.0,14.1034,14.1034,14.1034,14.1034,8000.0
2014-06-10 12:00:00,15.13,15.13,15.11,15.11,4800.0,14.094,14.094,14.0754,14.0754,4800.0
2014-06-10 12:05:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-10 12:10:00,15.11,15.12,15.11,15.12,28800.0,14.0754,14.0847,14.0754,14.0847,28800.0
2014-06-10 12:15:00,15.12,15.13,15.12,15.13,17600.0,14.0847,14.094,14.0847,14.094,17600.0
2014-06-10 12:20:00,15.13,15.14,15.13,15.14,3200.0,14.094,14.1034,14.094,14.1034,3200.0
2014-06-10 12:25:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 12:30:00,15.14,15.14,15.13,15.13,4000.0,14.1034,14.1034,14.094,14.094,4000.0
2014-06-10 12:35:00,15.14,15.14,15.14,15.14,1600.0,14.1034,14.1034,14.1034,14.1034,1600.0
2014-06-10 12:40:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 12:45:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 12:50:00,15.13,15.13,15.13,15.13,19200.0,14.094,14.094,14.094,14.094,19200.0
2014-06-10 12:55:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:00:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:05:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:10:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:15:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-10 13:20:00,15.12,15.12,15.12,15.12,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2014-06-10 13:25:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-10 13:30:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-10 13:35:00,15.13,15.13,15.12,15.12,16000.0,14.094,14.094,14.0847,14.0847,16000.0
2014-06-10 13:40:00,15.12,15.12,15.12,15.12,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2014-06-10 13:45:00,15.13,15.13,15.13,15.13,8800.0,14.094,14.094,14.094,14.094,8800.0
2014-06-10 13:50:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:55:00,15.13,15.15,15.13,15.15,4800.0,14.094,14.1127,14.094,14.1127,4800.0
2014-06-10 14:00:00,15.15,15.15,15.14,15.14,24000.0,14.1127,14.1127,14.1034,14.1034,24000.0
2014-06-10 14:05:00,15.15,15.15,15.14,15.14,8000.0,14.1127,14.1127,14.1034,14.1034,8000.0
2014-06-10 14:10:00,15.13,15.13,15.13,15.13,800.0,14.094,14.094,14.094,14.094,800.0
2014-06-10 14:15:00,15.14,15.14,15.13,15.13,5600.0,14.1034,14.1034,14.094,14.094,5600.0
2014-06-10 14:20:00,15.15,15.15,15.15,15.15,15200.0,14.1127,14.1127,14.1127,14.1127,15200.0
2014-06-10 14:25:00,15.15,15.15,15.14,15.14,4000.0,14.1127,14.1127,14.1034,14.1034,4000.0
2014-06-10 14:30:00,15.14,15.14,15.14,15.14,800.0,14.1034,14.1034,14.1034,14.1034,800.0
2014-06-10 14:35:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 14:40:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 14:45:00,15.13,15.13,15.13,15.13,8800.0,14.094,14.094,14.094,14.094,8800.0
2014-06-10 14:50:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 14:55:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 15:00:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 15:05:00,15.15,15.15,15.15,15.15,31200.0,14.1127,14.1127,14.1127,14.1127,31200.0
2014-06-10 15:10:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-10 15:15:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-10 15:20:00,15.16,15.18,15.16,15.18,40000.0,14.122,14.1406,14.122,14.1406,40000.0
2014-06-10 15:25:00,15.16,15.16,15.16,15.16,4800.0,14.122,14.122,14.122,14.122,4800.0
2014-06-10 15:30:00,15.16,15.16,15.15,15.16,18400.0,14.122,14.122,14.1127,14.122,18400.0
2014-06-10 15:35:00,15.16,15.16,15.15,15.15,5600.0,14.122,14.122,14.1127,14.1127,5600.0
2014-06-10 15:40:00,15.15,15.16,15.15,15.15,8800.0,14.1127,14.122,14.1127,14.1127,8800.0
2014-06-10 15:45:00,15.15,15.15,15.15,15.15,800.0,14.1127,14.1127,14.1127,14.1127,800.0
2014-06-10 15:50:00,15.15,15.17,15.15,15.16,24800.0,14.1127,14.1313,14.1127,14.122,24800.0
2014-06-10 15:55:00,15.15,15.18,15.14,15.18,106400.0,14.1127,14.1406,14.1034,14.1406,106400.0
2014-06-11 09:30:00,15.02,15.03,14.98,15.0,70400.0,13.9916,14.0009,13.9543,13.9729,70400.0
2014-06-11 09:35:00,15.01,15.01,15.0,15.01,33600.0,13.9823,13.9823,13.9729,13.9823,33600.0
2014-06-11 09:40:00,14.99,15.01,14.96,15.01,37600.0,13.9636,13.9823,13.9357,13.9823,37600.0
2014-06-11 09:45:00,15.0,15.0,14.99,14.99,11200.0,13.9729,13.9729,13.9636,13.9636,11200.0
2014-06-11 09:50:00,14.99,15.0,14.97,14.97,12000.0,13.9636,13.9729,13.945,13.945,12000.0
2014-06-11 09:55:00,14.96,14.97,14.96,14.97,8800.0,13.9357,13.945,13.9357,13.945,8800.0
2014-06-11 10:00:00,14.98,14.99,14.97,14.99,76800.0,13.9543,13.9636,13.945,13.9636,76800.0
2014-06-11 10:05:00,15.01,15.01,15.01,15.01,19200.0,13.9823,13.9823,13.9823,13.9823,19200.0
2014-06-11 10:10:00,15.0,15.0,14.98,15.0,20800.0,13.9729,13.9729,13.9543,13.9729,20800.0
2014-06-11 10:15:00,14.99,14.99,14.97,14.97,12000.0,13.9636,13.9636,13.945,13.945,12000.0
2014-06-11 10:20:00,14.98,14.98,14.97,14.97,29600.0,13.9543,13.9543,13.945,13.945,29600.0
2014-06-11 10:25:00,14.94,14.94,14.93,14.93,55200.0,13.9171,13.9171,13.9077,13.9077,55200.0
2014-06-11 10:30:00,14.93,14.93,14.91,14.92,40800.0,13.9077,13.9077,13.8891,13.8984,40800.0
2014-06-11 10:35:00,14.92,14.92,14.91,14.91,5600.0,13.8984,13.8984,13.8891,13.8891,5600.0
2014-06-11 10:40:00,14.96,14.96,14.94,14.94,3200.0,13.9357,13.9357,13.9171,13.9171,3200.0
2014-06-11 10:45:00,14.94,14.94,14.94,14.94,12800.0,13.9171,13.9171,13.9171,13.9171,12800.0
2014-06-11 10:50:00,14.93,14.93,14.91,14.92,10400.0,13.9077,13.9077,13.8891,13.8984,10400.0
2014-06-11 10:55:00,14.91,14.91,14.91,14.91,3200.0,13.8891,13.8891,13.8891,13.8891,3200.0
2014-06-11 11:00:00,14.91,14.93,14.91,14.93,11200.0,13.8891,13.9077,13.8891,13.9077,11200.0
2014-06-11 11:05:00,14.92,14.94,14.92,14.93,10400.0,13.8984,13.9171,13.8984,13.9077,10400.0
2014-06-11 11:10:00,14.94,14.94,14.93,14.93,2400.0,13.9171,13.9171,13.9077,13.9077,2400.0
2014-06-11 11:15:00,14.93,14.93,14.91,14.91,18400.0,13.9077,13.9077,13.8891,13.8891,18400.0
2014-06-11 11:20:00,14.92,14.92,14.91,14.92,9600.0,13.8984,13.8984,13.8891,13.8984,9600.0
2014-06-11 11:25:00,14.93,14.93,14.92,14.93,24800.0,13.9077,13.9077,13.8984,13.9077,24800.0
2014-06-11 11:30:00,14.93,14.93,14.93,14.93,2400.0,13.9077,13.9077,13.9077,13.9077,2400.0
2014-06-11 11:35:00,14.93,14.93,14.93,14.93,0.0,13.9077,13.9077,13.9077,13.9077,0.0
2014-06-11 11:40:00,14.92,14.92,14.92,14.92,1600.0,13.8984,13.8984,13.8984,13.8984,1600.0
2014-06-11 11:45:00,14.92,14.92,14.92,14.92,0.0,13.8984,13.8984,13.8984,13.8984,0.0
2014-06-11 11:50:00,14.92,14.92,14.92,14.92,1600.0,13.8984,13.8984,13.8984,13.8984,1600.0
2014-06-11 11:55:00,14.93,14.95,14.93,14.95,2400.0,13.9077,13.9264,13.9077,13.9264,2400.0
2014-06-11 12:00:00,14.95,14.95,14.95,14.95,35200.0,13.9264,13.9264,13.9264,13.9264,35200.0
2014-06-11 12:05:00,14.95,14.95,14.95,14.95,4800.0,13.9264,13.9264,13.9264,13.9264,4800.0
2014-06-11 12:10:00,14.95,14.95,14.95,14.95,0.0,13.9264,13.9264,13.9264,13.9264,0.0
2014-06-11 12:15:00,14.95,14.95,14.94,14.94,8800.0,13.9264,13.9264,13.9171,13.9171,8800.0
2014-06-11 12:20:00,14.95,14.95,14.94,14.94,2400.0,13.9264,13.9264,13.9171,13.9171,2400.0
2014-06-11 12:25:00,14.94,14.94,14.94,14.94,2400.0,13.9171,13.9171,13.9171,13.9171,2400.0
2014-06-11 12:30:00,14.94,14.94,14.94,14.94,800.0,13.9171,13.9171,13.9171,13.9171,800.0
2014-06-11 12:35:00,14.94,14.94,14.94,14.94,0.0,13.9171,13.9171,13.9171,13.9171,0.0
2014-06-11 12:40:00,14.94,14.94,14.94,14.94,0.0,13.9171,13.9171,13.9171,13.9171,0.0
2014-06-11 12:45:00,14.94,14.94,14.94,14.94,1600.0,13.9171,13.9171,13.9171,13.9171,1600.0
2014-06-11 12:50:00,14.94,14.94,14.94,14.94,4800.0,13.9171,13.9171,13.9171,13.9171,4800.0
2014-06-11 12:55:00,14.94,14.94,14.94,14.94,0.0,13.9171,13.9171,13.9171,13.9171,0.0
2014-06-11 13:00:00,14.93,14.93,14.9,14.9,10400.0,13.9077,13.9077,13.8798,13.8798,10400.0
2014-06-11 13:05:00,14.91,14.91,14.9,14.91,9600.0,13.8891,13.8891,13.8798,13.8891,9600.0
2014-06-11 13:10:00,14.91,14.91,14.91,14.91,8800.0,13.8891,13.8891,13.8891,13.8891,8800.0
2014-06-11 13:15:00,14.9,14.9,14.9,14.9,8800.0,13.8798,13.8798,13.8798,13.8798,8800.0
2014-06-11 13:20:00,14.9,14.91,14.9,14.91,32800.0,13.8798,13.8891,13.8798,13.8891,32800.0
2014-06-11 13:25:00,14.91,14.92,14.91,14.92,4000.0,13.8891,13.8984,13.8891,13.8984,4000.0
2014-06-11 13:30:00,14.92,14.92,14.92,14.92,800.0,13.8984,13.8984,13.8984,13.8984,800.0
2014-06-11 13:35:00,14.93,14.93,14.91,14.91,11200.0,13.9077,13.9077,13.8891,13.8891,11200.0
2014-06-11 13:40:00,14.91,14.91,14.91,14.91,1600.0,13.8891,13.8891,13.8891,13.8891,1600.0
2014-06-11 13:45:00,14.89,14.89,14.87,14.87,80800.0,13.8705,13.8705,13.8518,13.8518,80800.0
2014-06-11 13:50:00,14.87,14.88,14.87,14.88,4800.0,13.8518,13.8612,13.8518,13.8612,4800.0
2014-06-11 13:55:00,14.88,14.88,14.87,14.87,16800.0,13.8612,13.8612,13.8518,13.8518,16800.0
2014-06-11 14:00:00,14.87,14.87,14.86,14.87,11200.0,13.8518,13.8518,13.8425,13.8518,11200.0
2014-06-11 14:05:00,14.87,14.87,14.85,14.86,16000.0,13.8518,13.8518,13.8332,13.8425,16000.0
2014-06-11 14:10:00,14.86,14.86,14.85,14.85,6400.0,13.8425,13.8425,13.8332,13.8332,6400.0
2014-06-11 14:15:00,14.85,14.87,14.85,14.87,23200.0,13.8332,13.8518,13.8332,13.8518,23200.0
2014-06-11 14:20:00,14.85,14.85,14.85,14.85,8800.0,13.8332,13.8332,13.8332,13.8332,8800.0
2014-06-11 14:25:00,14.86,14.88,14.86,14.88,4000.0,13.8425,13.8612,13.8425,13.8612,4000.0
2014-06-11 14:30:00,14.88,14.88,14.87,14.88,5600.0,13.8612,13.8612,13.8518,13.8612,5600.0
2014-06-11 14:35:00,14.87,14.87,14.87,14.87,800.0,13.8518,13.8518,13.8518,13.8518,800.0
2014-06-11 14:40:00,14.87,14.87,14.87,14.87,2400.0,13.8518,13.8518,13.8518,13.8518,2400.0
2014-06-11 14:45:00,14.88,14.89,14.88,14.89,16000.0,13.8612,13.8705,13.8612,13.8705,16000.0
2014-06-11 14:50:00,14.88,14.88,14.88,14.88,800.0,13.8612,13.8612,13.8612,13.8612,800.0
2014-06-11 14:55:00,14.88,14.88,14.88,14.88,1600.0,13.8612,13.8612,13.8612,13.8612,1600.0
2014-06-11 15:00:00,14.89,14.9,14.89,14.89,10400.0,13.8705,13.8798,13.8705,13.8705,10400.0
2014-06-11 15:05:00,14.89,14.89,14.89,14.89,3200.0,13.8705,13.8705,13.8705,13.8705,3200.0
2014-06-11 15:10:00,14.9,14.9,14.88,14.88,5600.0,13.8798,13.8798,13.8612,13.8612,5600.0
2014-06-11 15:15:00,14.89,14.89,14.88,14.88,4800.0,13.8705,13.8705,13.8612,13.8612,4800.0
2014-06-11 15:20:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-11 15:25:00,14.89,14.91,14.89,14.9,45600.0,13.8705,13.8891,13.8705,13.8798,45600.0
2014-06-11 15:30:00,14.92,14.94,14.92,14.94,27200.0,13.8984,13.9171,13.8984,13.9171,27200.0
2014-06-11 15:35:00,14.94,14.94,14.93,14.94,43200.0,13.9171,13.9171,13.9077,13.9171,43200.0
2014-06-11 15:40:00,14.94,14.95,14.94,14.95,37600.0,13.9171,13.9264,13.9171,13.9264,37600.0
2014-06-11 15:45:00,14.94,14.94,14.92,14.94,40800.0,13.9171,13.9171,13.8984,13.9171,40800.0
2014-06-11 15:50:00,14.94,14.94,14.92,14.93,43200.0,13.9171,13.9171,13.8984,13.9077,43200.0
2014-06-11 15:55:00,14.92,14.92,14.89,14.91,87200.0,13.8984,13.8984,13.8705,13.8891,87200.0
2014-06-12 09:30:00,14.9,14.9,14.88,14.89,21600.0,13.8798,13.8798,13.8612,13.8705,21600.0
2014-06-12 09:35:00,14.89,14.89,14.85,14.86,45600.0,13.8705,13.8705,13.8332,13.8425,45600.0
2014-06-12 09:40:00,14.83,14.85,14.82,14.85,34400.0,13.8146,13.8332,13.8053,13.8332,34400.0
2014-06-12 09:45:00,14.84,14.85,14.84,14.84,16800.0,13.8239,13.8332,13.8239,13.8239,16800.0
2014-06-12 09:50:00,14.83,14.84,14.83,14.84,10400.0,13.8146,13.8239,13.8146,13.8239,10400.0
2014-06-12 09:55:00,14.83,14.84,14.81,14.84,13600.0,13.8146,13.8239,13.796,13.8239,13600.0
2014-06-12 10:00:00,14.84,14.86,14.84,14.85,9600.0,13.8239,13.8425,13.8239,13.8332,9600.0
2014-06-12 10:05:00,14.85,14.85,14.83,14.84,17600.0,13.8332,13.8332,13.8146,13.8239,17600.0
2014-06-12 10:10:00,14.84,14.84,14.84,14.84,4000.0,13.8239,13.8239,13.8239,13.8239,4000.0
2014-06-12 10:15:00,14.83,14.84,14.81,14.84,16000.0,13.8146,13.8239,13.796,13.8239,16000.0
2014-06-12 10:20:00,14.85,14.85,14.84,14.84,2400.0,13.8332,13.8332,13.8239,13.8239,2400.0
2014-06-12 10:25:00,14.81,14.81,14.77,14.78,52800.0,13.796,13.796,13.7587,13.768,52800.0
2014-06-12 10:30:00,14.77,14.8,14.77,14.8,35200.0,13.7587,13.7866,13.7587,13.7866,35200.0
2014-06-12 10:35:00,14.78,14.78,14.76,14.77,15200.0,13.768,13.768,13.7494,13.7587,15200.0
2014-06-12 10:40:00,14.76,14.76,14.74,14.74,129600.0,13.7494,13.7494,13.7307,13.7307,129600.0
2014-06-12 10:45:00,14.74,14.75,14.73,14.74,23200.0,13.7307,13.7401,13.7214,13.7307,23200.0
2014-06-12 10:50:00,14.74,14.76,14.74,14.76,18400.0,13.7307,13.7494,13.7307,13.7494,18400.0
2014-06-12 10:55:00,14.75,14.76,14.74,14.74,14400.0,13.7401,13.7494,13.7307,13.7307,14400.0
2014-06-12 11:00:00,14.74,14.77,14.74,14.77,18400.0,13.7307,13.7587,13.7307,13.7587,18400.0
2014-06-12 11:05:00,14.76,14.77,14.76,14.77,9600.0,13.7494,13.7587,13.7494,13.7587,9600.0
2014-06-12 11:10:00,14.77,14.79,14.77,14.79,57600.0,13.7587,13.7773,13.7587,13.7773,57600.0
2014-06-12 11:15:00,14.79,14.79,14.79,14.79,800.0,13.7773,13.7773,13.7773,13.7773,800.0
2014-06-12 11:20:00,14.79,14.79,14.78,14.79,30400.0,13.7773,13.7773,13.768,13.7773,30400.0
2014-06-12 11:25:00,14.8,14.82,14.8,14.81,5600.0,13.7866,13.8053,13.7866,13.796,5600.0
2014-06-12 11:30:00,14.81,14.81,14.8,14.8,8000.0,13.796,13.796,13.7866,13.7866,8000.0
2014-06-12 11:35:00,14.8,14.8,14.8,14.8,0.0,13.7866,13.7866,13.7866,13.7866,0.0
2014-06-12 11:40:00,14.8,14.8,14.8,14.8,0.0,13.7866,13.7866,13.7866,13.7866,0.0
2014-06-12 11:45:00,14.8,14.8,14.8,14.8,0.0,13.7866,13.7866,13.7866,13.7866,0.0
2014-06-12 11:50:00,14.78,14.78,14.77,14.77,11200.0,13.768,13.768,13.7587,13.7587,11200.0
2014-06-12 11:55:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-12 12:00:00,14.76,14.76,14.74,14.76,16800.0,13.7494,13.7494,13.7307,13.7494,16800.0
2014-06-12 12:05:00,14.76,14.77,14.76,14.77,9600.0,13.7494,13.7587,13.7494,13.7587,9600.0
2014-06-12 12:10:00,14.77,14.77,14.77,14.77,800.0,13.7587,13.7587,13.7587,13.7587,800.0
2014-06-12 12:15:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-12 12:20:00,14.77,14.77,14.77,14.77,8800.0,13.7587,13.7587,13.7587,13.7587,8800.0
2014-06-12 12:25:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-12 12:30:00,14.78,14.78,14.78,14.78,800.0,13.768,13.768,13.768,13.768,800.0
2014-06-12 12:35:00,14.78,14.78,14.78,14.78,0.0,13.768,13.768,13.768,13.768,0.0
2014-06-12 12:40:00,14.77,14.77,14.77,14.77,1600.0,13.7587,13.7587,13.7587,13.7587,1600.0
2014-06-12 12:45:00,14.75,14.75,14.75,14.75,1600.0,13.7401,13.7401,13.7401,13.7401,1600.0
2014-06-12 12:50:00,14.75,14.75,14.72,14.72,48000.0,13.7401,13.7401,13.7121,13.7121,48000.0
2014-06-12 12:55:00,14.72,14.75,14.71,14.74,20000.0,13.7121,13.7401,13.7028,13.7307,20000.0
2014-06-12 13:00:00,14.74,14.75,14.72,14.72,11200.0,13.7307,13.7401,13.7121,13.7121,11200.0
2014-06-12 13:05:00,14.73,14.73,14.73,14.73,800.0,13.7214,13.7214,13.7214,13.7214,800.0
2014-06-12 13:10:00,14.73,14.73,14.73,14.73,0.0,13.7214,13.7214,13.7214,13.7214,0.0
2014-06-12 13:15:00,14.73,14.73,14.71,14.71,13600.0,13.7214,13.7214,13.7028,13.7028,13600.0
2014-06-12 13:20:00,14.71,14.71,14.71,14.71,27200.0,13.7028,13.7028,13.7028,13.7028,27200.0
2014-06-12 13:25:00,14.71,14.71,14.7,14.7,15200.0,13.7028,13.7028,13.6935,13.6935,15200.0
2014-06-12 13:30:00,14.7,14.7,14.69,14.69,40800.0,13.6935,13.6935,13.6842,13.6842,40800.0
2014-06-12 13:35:00,14.68,14.68,14.67,14.68,4800.0,13.6749,13.6749,13.6655,13.6749,4800.0
2014-06-12 13:40:00,14.68,14.68,14.68,14.68,1600.0,13.6749,13.6749,13.6749,13.6749,1600.0
2014-06-12 13:45:00,14.69,14.69,14.65,14.65,42400.0,13.6842,13.6842,13.6469,13.6469,42400.0
2014-06-12 13:50:00,14.65,14.66,14.63,14.63,73600.0,13.6469,13.6562,13.6283,13.6283,73600.0
2014-06-12 13:55:00,14.63,14.64,14.62,14.63,32000.0,13.6283,13.6376,13.619,13.6283,32000.0
2014-06-12 14:00:00,14.63,14.65,14.63,14.64,67200.0,13.6283,13.6469,13.6283,13.6376,67200.0
2014-06-12 14:05:00,14.64,14.64,14.64,14.64,4800.0,13.6376,13.6376,13.6376,13.6376,4800.0
2014-06-12 14:10:00,14.62,14.63,14.62,14.63,20800.0,13.619,13.6283,13.619,13.6283,20800.0
2014-06-12 14:15:00,14.65,14.66,14.65,14.66,20000.0,13.6469,13.6562,13.6469,13.6562,20000.0
2014-06-12 14:20:00,14.64,14.64,14.62,14.62,4000.0,13.6376,13.6376,13.619,13.619,4000.0
2014-06-12 14:25:00,14.63,14.63,14.63,14.63,800.0,13.6283,13.6283,13.6283,13.6283,800.0
2014-06-12 14:30:00,14.63,14.63,14.61,14.61,9600.0,13.6283,13.6283,13.6096,13.6096,9600.0
2014-06-12 14:35:00,14.62,14.62,14.6,14.6,1600.0,13.619,13.619,13.6003,13.6003,1600.0
2014-06-12 14:40:00,14.62,14.63,14.62,14.63,28000.0,13.619,13.6283,13.619,13.6283,28000.0
2014-06-12 14:45:00,14.62,14.63,14.62,14.63,3200.0,13.619,13.6283,13.619,13.6283,3200.0
2014-06-12 14:50:00,14.63,14.63,14.61,14.61,15200.0,13.6283,13.6283,13.6096,13.6096,15200.0
2014-06-12 14:55:00,14.6,14.6,14.6,14.6,1600.0,13.6003,13.6003,13.6003,13.6003,1600.0
2014-06-12 15:00:00,14.61,14.61,14.6,14.6,8800.0,13.6096,13.6096,13.6003,13.6003,8800.0
2014-06-12 15:05:00,14.6,14.6,14.58,14.59,57600.0,13.6003,13.6003,13.5817,13.591,57600.0
2014-06-12 15:10:00,14.58,14.6,14.57,14.59,34400.0,13.5817,13.6003,13.5724,13.591,34400.0
2014-06-12 15:15:00,14.61,14.61,14.6,14.61,10400.0,13.6096,13.6096,13.6003,13.6096,10400.0
2014-06-12 15:20:00,14.61,14.64,14.61,14.62,64000.0,13.6096,13.6376,13.6096,13.619,64000.0
2014-06-12 15:25:00,14.6,14.6,14.59,14.59,53600.0,13.6003,13.6003,13.591,13.591,53600.0
2014-06-12 15:30:00,14.59,14.6,14.59,14.59,17600.0,13.591,13.6003,13.591,13.591,17600.0
2014-06-12 15:35:00,14.6,14.6,14.55,14.55,27200.0,13.6003,13.6003,13.5538,13.5538,27200.0
2014-06-12 15:40:00,14.55,14.6,14.55,14.6,49600.0,13.5538,13.6003,13.5538,13.6003,49600.0
2014-06-12 15:45:00,14.6,14.63,14.6,14.61,18400.0,13.6003,13.6283,13.6003,13.6096,18400.0
2014-06-12 15:50:00,14.61,14.65,14.61,14.64,13600.0,13.6096,13.6469,13.6096,13.6376,13600.0
2014-06-12 15:55:00,14.64,14.65,14.62,14.63,47200.0,13.6376,13.6469,13.619,13.6283,47200.0
2014-06-13 09:30:00,14.7,14.7,14.66,14.66,101600.0,13.6935,13.6935,13.6562,13.6562,101600.0
2014-06-13 09:35:00,14.66,14.69,14.65,14.65,69600.0,13.6562,13.6842,13.6469,13.6469,69600.0
2014-06-13 09:40:00,14.65,14.65,14.61,14.63,60000.0,13.6469,13.6469,13.6096,13.6283,60000.0
2014-06-13 09:45:00,14.64,14.64,14.61,14.61,14400.0,13.6376,13.6376,13.6096,13.6096,14400.0
2014-06-13 09:50:00,14.61,14.65,14.61,14.65,19200.0,13.6096,13.6469,13.6096,13.6469,19200.0
2014-06-13 09:55:00,14.64,14.64,14.61,14.64,7200.0,13.6376,13.6376,13.6096,13.6376,7200.0
2014-06-13 10:00:00,14.63,14.63,14.62,14.62,6400.0,13.6283,13.6283,13.619,13.619,6400.0
2014-06-13 10:05:00,14.6,14.61,14.59,14.59,22400.0,13.6003,13.6096,13.591,13.591,22400.0
2014-06-13 10:10:00,14.6,14.61,14.6,14.61,1600.0,13.6003,13.6096,13.6003,13.6096,1600.0
2014-06-13 10:15:00,14.63,14.68,14.63,14.68,28000.0,13.6283,13.6749,13.6283,13.6749,28000.0
2014-06-13 10:20:00,14.69,14.71,14.68,14.71,62400.0,13.6842,13.7028,13.6749,13.7028,62400.0
2014-06-13 10:25:00,14.7,14.71,14.7,14.71,5600.0,13.6935,13.7028,13.6935,13.7028,5600.0
2014-06-13 10:30:00,14.71,14.77,14.71,14.77,56000.0,13.7028,13.7587,13.7028,13.7587,56000.0
2014-06-13 10:35:00,14.77,14.77,14.76,14.76,7200.0,13.7587,13.7587,13.7494,13.7494,7200.0
2014-06-13 10:40:00,14.75,14.75,14.75,14.75,2400.0,13.7401,13.7401,13.7401,13.7401,2400.0
2014-06-13 10:45:00,14.74,14.74,14.72,14.72,8800.0,13.7307,13.7307,13.7121,13.7121,8800.0
2014-06-13 10:50:00,14.71,14.71,14.71,14.71,2400.0,13.7028,13.7028,13.7028,13.7028,2400.0
2014-06-13 10:55:00,14.73,14.73,14.73,14.73,23200.0,13.7214,13.7214,13.7214,13.7214,23200.0
2014-06-13 11:00:00,14.74,14.74,14.73,14.73,8000.0,13.7307,13.7307,13.7214,13.7214,8000.0
2014-06-13 11:05:00,14.76,14.77,14.76,14.76,41600.0,13.7494,13.7587,13.7494,13.7494,41600.0
2014-06-13 11:10:00,14.77,14.77,14.76,14.76,4800.0,13.7587,13.7587,13.7494,13.7494,4800.0
2014-06-13 11:15:00,14.75,14.75,14.75,14.75,16000.0,13.7401,13.7401,13.7401,13.7401,16000.0
2014-06-13 11:20:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-13 11:25:00,14.74,14.74,14.73,14.73,3200.0,13.7307,13.7307,13.7214,13.7214,3200.0
2014-06-13 11:30:00,14.71,14.71,14.7,14.7,8000.0,13.7028,13.7028,13.6935,13.6935,8000.0
2014-06-13 11:35:00,14.7,14.7,14.7,14.7,1600.0,13.6935,13.6935,13.6935,13.6935,1600.0
2014-06-13 11:40:00,14.7,14.7,14.7,14.7,8000.0,13.6935,13.6935,13.6935,13.6935,8000.0
2014-06-13 11:45:00,14.7,14.7,14.69,14.69,6400.0,13.6935,13.6935,13.6842,13.6842,6400.0
2014-06-13 11:50:00,14.71,14.71,14.71,14.71,1600.0,13.7028,13.7028,13.7028,13.7028,1600.0
2014-06-13 11:55:00,14.71,14.71,14.71,14.71,4800.0,13.7028,13.7028,13.7028,13.7028,4800.0
2014-06-13 12:00:00,14.72,14.72,14.72,14.72,8000.0,13.7121,13.7121,13.7121,13.7121,8000.0
2014-06-13 12:05:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-13 12:10:00,14.72,14.72,14.72,14.72,5600.0,13.7121,13.7121,13.7121,13.7121,5600.0
2014-06-13 12:15:00,14.72,14.72,14.72,14.72,44000.0,13.7121,13.7121,13.7121,13.7121,44000.0
2014-06-13 12:20:00,14.73,14.74,14.73,14.73,7200.0,13.7214,13.7307,13.7214,13.7214,7200.0
2014-06-13 12:25:00,14.74,14.74,14.72,14.73,6400.0,13.7307,13.7307,13.7121,13.7214,6400.0
2014-06-13 12:30:00,14.71,14.71,14.71,14.71,3200.0,13.7028,13.7028,13.7028,13.7028,3200.0
2014-06-13 12:35:00,14.71,14.71,14.71,14.71,1600.0,13.7028,13.7028,13.7028,13.7028,1600.0
2014-06-13 12:40:00,14.7,14.7,14.69,14.69,28800.0,13.6935,13.6935,13.6842,13.6842,28800.0
2014-06-13 12:45:00,14.68,14.7,14.68,14.7,36800.0,13.6749,13.6935,13.6749,13.6935,36800.0
2014-06-13 12:50:00,14.69,14.69,14.69,14.69,1600.0,13.6842,13.6842,13.6842,13.6842,1600.0
2014-06-13 12:55:00,14.69,14.69,14.69,14.69,0.0,13.6842,13.6842,13.6842,13.6842,0.0
2014-06-13 13:00:00,14.69,14.7,14.69,14.7,3200.0,13.6842,13.6935,13.6842,13.6935,3200.0
2014-06-13 13:05:00,14.69,14.69,14.69,14.69,800.0,13.6842,13.6842,13.6842,13.6842,800.0
2014-06-13 13:10:00,14.68,14.68,14.66,14.66,7200.0,13.6749,13.6749,13.6562,13.6562,7200.0
2014-06-13 13:15:00,14.67,14.67,14.66,14.67,4000.0,13.6655,13.6655,13.6562,13.6655,4000.0
2014-06-13 13:20:00,14.67,14.67,14.67,14.67,0.0,13.6655,13.6655,13.6655,13.6655,0.0
2014-06-13 13:25:00,14.67,14.67,14.67,14.67,3200.0,13.6655,13.6655,13.6655,13.6655,3200.0
2014-06-13 13:30:00,14.68,14.68,14.66,14.66,32800.0,13.6749,13.6749,13.6562,13.6562,32800.0
2014-06-13 13:35:00,14.66,14.66,14.66,14.66,0.0,13.6562,13.6562,13.6562,13.6562,0.0
2014-06-13 13:40:00,14.68,14.68,14.68,14.68,32800.0,13.6749,13.6749,13.6749,13.6749,32800.0
2014-06-13 13:45:00,14.68,14.68,14.67,14.67,13600.0,13.6749,13.6749,13.6655,13.6655,13600.0
2014-06-13 13:50:00,14.69,14.71,14.69,14.71,21600.0,13.6842,13.7028,13.6842,13.7028,21600.0
2014-06-13 13:55:00,14.7,14.7,14.7,14.7,800.0,13.6935,13.6935,13.6935,13.6935,800.0
2014-06-13 14:00:00,14.7,14.7,14.7,14.7,800.0,13.6935,13.6935,13.6935,13.6935,800.0
2014-06-13 14:05:00,14.7,14.7,14.7,14.7,0.0,13.6935,13.6935,13.6935,13.6935,0.0
2014-06-13 14:10:00,14.7,14.7,14.7,14.7,0.0,13.6935,13.6935,13.6935,13.6935,0.0
2014-06-13 14:15:00,14.71,14.72,14.71,14.72,3200.0,13.7028,13.7121,13.7028,13.7121,3200.0
2014-06-13 14:20:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-13 14:25:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-13 14:30:00,14.71,14.71,14.7,14.7,4000.0,13.7028,13.7028,13.6935,13.6935,4000.0
2014-06-13 14:35:00,14.69,14.69,14.69,14.69,800.0,13.6842,13.6842,13.6842,13.6842,800.0
2014-06-13 14:40:00,14.7,14.71,14.7,14.71,10400.0,13.6935,13.7028,13.6935,13.7028,10400.0
2014-06-13 14:45:00,14.71,14.71,14.71,14.71,800.0,13.7028,13.7028,13.7028,13.7028,800.0
2014-06-13 14:50:00,14.71,14.71,14.71,14.71,0.0,13.7028,13.7028,13.7028,13.7028,0.0
2014-06-13 14:55:00,14.71,14.71,14.71,14.71,800.0,13.7028,13.7028,13.7028,13.7028,800.0
2014-06-13 15:00:00,14.72,14.73,14.72,14.73,3200.0,13.7121,13.7214,13.7121,13.7214,3200.0
2014-06-13 15:05:00,14.72,14.76,14.72,14.76,16000.0,13.7121,13.7494,13.7121,13.7494,16000.0
2014-06-13 15:10:00,14.76,14.76,14.74,14.74,23200.0,13.7494,13.7494,13.7307,13.7307,23200.0
2014-06-13 15:15:00,14.73,14.73,14.72,14.72,4800.0,13.7214,13.7214,13.7121,13.7121,4800.0
2014-06-13 15:20:00,14.69,14.69,14.68,14.68,2400.0,13.6842,13.6842,13.6749,13.6749,2400.0
2014-06-13 15:25:00,14.68,14.68,14.66,14.66,12000.0,13.6749,13.6749,13.6562,13.6562,12000.0
2014-06-13 15:30:00,14.65,14.65,14.64,14.64,23200.0,13.6469,13.6469,13.6376,13.6376,23200.0
2014-06-13 15:35:00,14.67,14.68,14.67,14.68,19200.0,13.6655,13.6749,13.6655,13.6749,19200.0
2014-06-13 15:40:00,14.69,14.69,14.65,14.65,32800.0,13.6842,13.6842,13.6469,13.6469,32800.0
2014-06-13 15:45:00,14.67,14.67,14.67,14.67,1600.0,13.6655,13.6655,13.6655,13.6655,1600.0
2014-06-13 15:50:00,14.67,14.7,14.67,14.69,18400.0,13.6655,13.6935,13.6655,13.6842,18400.0
2014-06-13 15:55:00,14.69,14.73,14.68,14.72,49600.0,13.6842,13.7214,13.6749,13.7121,49600.0
2014-06-16 09:30:00,14.64,14.64,14.59,14.61,10400.0,13.6376,13.6376,13.591,13.6096,10400.0
2014-06-16 09:35:00,14.62,14.69,14.62,14.69,12800.0,13.619,13.6842,13.619,13.6842,12800.0
2014-06-16 09:40:00,14.71,14.71,14.68,14.7,40800.0,13.7028,13.7028,13.6749,13.6935,40800.0
2014-06-16 09:45:00,14.71,14.71,14.69,14.69,8800.0,13.7028,13.7028,13.6842,13.6842,8800.0
2014-06-16 09:50:00,14.71,14.71,14.69,14.69,16000.0,13.7028,13.7028,13.6842,13.6842,16000.0
2014-06-16 09:55:00,14.71,14.71,14.7,14.7,22400.0,13.7028,13.7028,13.6935,13.6935,22400.0
2014-06-16 10:00:00,14.69,14.74,14.68,14.74,8800.0,13.6842,13.7307,13.6749,13.7307,8800.0
2014-06-16 10:05:00,14.74,14.75,14.74,14.74,12800.0,13.7307,13.7401,13.7307,13.7307,12800.0
2014-06-16 10:10:00,14.76,14.78,14.76,14.78,20000.0,13.7494,13.768,13.7494,13.768,20000.0
2014-06-16 10:15:00,14.78,14.78,14.78,14.78,0.0,13.768,13.768,13.768,13.768,0.0
2014-06-16 10:20:00,14.77,14.79,14.77,14.77,6400.0,13.7587,13.7773,13.7587,13.7587,6400.0
2014-06-16 10:25:00,14.78,14.78,14.77,14.78,4800.0,13.768,13.768,13.7587,13.768,4800.0
2014-06-16 10:30:00,14.78,14.79,14.77,14.77,20000.0,13.768,13.7773,13.7587,13.7587,20000.0
2014-06-16 10:35:00,14.76,14.76,14.75,14.75,4800.0,13.7494,13.7494,13.7401,13.7401,4800.0
2014-06-16 10:40:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 10:45:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 10:50:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 10:55:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 11:00:00,14.77,14.77,14.76,14.76,2400.0,13.7587,13.7587,13.7494,13.7494,2400.0
2014-06-16 11:05:00,14.72,14.72,14.71,14.71,2400.0,13.7121,13.7121,13.7028,13.7028,2400.0
2014-06-16 11:10:00,14.69,14.7,14.69,14.7,5600.0,13.6842,13.6935,13.6842,13.6935,5600.0
2014-06-16 11:15:00,14.68,14.69,14.66,14.66,33600.0,13.6749,13.6842,13.6562,13.6562,33600.0
2014-06-16 11:20:00,14.66,14.67,14.65,14.67,28800.0,13.6562,13.6655,13.6469,13.6655,28800.0
2014-06-16 11:25:00,14.67,14.67,14.66,14.66,4800.0,13.6655,13.6655,13.6562,13.6562,4800.0
2014-06-16 11:30:00,14.65,14.65,14.61,14.61,8800.0,13.6469,13.6469,13.6096,13.6096,8800.0
2014-06-16 11:35:00,14.61,14.62,14.6,14.61,12000.0,13.6096,13.619,13.6003,13.6096,12000.0
2014-06-16 11:40:00,14.63,14.63,14.63,14.63,4000.0,13.6283,13.6283,13.6283,13.6283,4000.0
2014-06-16 11:45:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-16 11:50:00,14.62,14.62,14.61,14.61,3200.0,13.619,13.619,13.6096,13.6096,3200.0
2014-06-16 11:55:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-16 12:00:00,14.62,14.62,14.62,14.62,6400.0,13.619,13.619,13.619,13.619,6400.0
2014-06-16 12:05:00,14.63,14.65,14.63,14.65,3200.0,13.6283,13.6469,13.6283,13.6469,3200.0
2014-06-16 12:10:00,14.66,14.68,14.66,14.67,27200.0,13.6562,13.6749,13.6562,13.6655,27200.0
2014-06-16 12:15:00,14.69,14.69,14.68,14.68,4800.0,13.6842,13.6842,13.6749,13.6749,4800.0
2014-06-16 12:20:00,14.69,14.71,14.69,14.71,6400.0,13.6842,13.7028,13.6842,13.7028,6400.0
2014-06-16 12:25:00,14.71,14.71,14.71,14.71,1600.0,13.7028,13.7028,13.7028,13.7028,1600.0
2014-06-16 12:30:00,14.71,14.71,14.71,14.71,0.0,13.7028,13.7028,13.7028,13.7028,0.0
2014-06-16 12:35:00,14.68,14.68,14.68,14.68,1600.0,13.6749,13.6749,13.6749,13.6749,1600.0
2014-06-16 12:40:00,14.69,14.69,14.69,14.69,800.0,13.6842,13.6842,13.6842,13.6842,800.0
2014-06-16 12:45:00,14.69,14.69,14.69,14.69,0.0,13.6842,13.6842,13.6842,13.6842,0.0
2014-06-16 12:50:00,14.69,14.69,14.69,14.69,0.0,13.6842,13.6842,13.6842,13.6842,0.0
2014-06-16 12:55:00,14.71,14.71,14.71,14.71,4000.0,13.7028,13.7028,13.7028,13.7028,4000.0
2014-06-16 13:00:00,14.7,14.72,14.7,14.72,3200.0,13.6935,13.7121,13.6935,13.7121,3200.0
2014-06-16 13:05:00,14.74,14.77,14.74,14.77,41600.0,13.7307,13.7587,13.7307,13.7587,41600.0
2014-06-16 13:10:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-16 13:15:00,14.77,14.77,14.77,14.77,800.0,13.7587,13.7587,13.7587,13.7587,800.0
2014-06-16 13:20:00,14.77,14.77,14.77,14.77,12000.0,13.7587,13.7587,13.7587,13.7587,12000.0
2014-06-16 13:25:00,14.78,14.78,14.78,14.78,3200.0,13.768,13.768,13.768,13.768,3200.0
2014-06-16 13:30:00,14.78,14.78,14.78,14.78,0.0,13.768,13.768,13.768,13.768,0.0
2014-06-16 13:35:00,14.8,14.81,14.79,14.79,25600.0,13.7866,13.796,13.7773,13.7773,25600.0
2014-06-16 13:40:00,14.79,14.79,14.79,14.79,800.0,13.7773,13.7773,13.7773,13.7773,800.0
2014-06-16 13:45:00,14.77,14.77,14.77,14.77,1600.0,13.7587,13.7587,13.7587,13.7587,1600.0
2014-06-16 13:50:00,14.77,14.77,14.77,14.77,8000.0,13.7587,13.7587,13.7587,13.7587,8000.0
2014-06-16 13:55:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-16 14:00:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-16 14:05:00,14.76,14.76,14.75,14.76,12800.0,13.7494,13.7494,13.7401,13.7494,12800.0
2014-06-16 14:10:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:15:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:20:00,14.76,14.76,14.76,14.76,800.0,13.7494,13.7494,13.7494,13.7494,800.0
2014-06-16 14:25:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:30:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:35:00,14.76,14.76,14.76,14.76,800.0,13.7494,13.7494,13.7494,13.7494,800.0
2014-06-16 14:40:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:45:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:50:00,14.75,14.75,14.75,14.75,4000.0,13.7401,13.7401,13.7401,13.7401,4000.0
2014-06-16 14:55:00,14.75,14.75,14.73,14.73,33600.0,13.7401,13.7401,13.7214,13.7214,33600.0
2014-06-16 15:00:00,14.71,14.72,14.71,14.72,13600.0,13.7028,13.7121,13.7028,13.7121,13600.0
2014-06-16 15:05:00,14.72,14.72,14.72,14.72,4000.0,13.7121,13.7121,13.7121,13.7121,4000.0
2014-06-16 15:10:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-16 15:15:00,14.69,14.7,14.68,14.7,13600.0,13.6842,13.6935,13.6749,13.6935,13600.0
2014-06-16 15:20:00,14.71,14.71,14.7,14.7,7200.0,13.7028,13.7028,13.6935,13.6935,7200.0
2014-06-16 15:25:00,14.7,14.7,14.7,14.7,0.0,13.6935,13.6935,13.6935,13.6935,0.0
2014-06-16 15:30:00,14.72,14.72,14.71,14.71,5600.0,13.7121,13.7121,13.7028,13.7028,5600.0
2014-06-16 15:35:00,14.72,14.74,14.72,14.74,3200.0,13.7121,13.7307,13.7121,13.7307,3200.0
2014-06-16 15:40:00,14.74,14.74,14.73,14.74,12000.0,13.7307,13.7307,13.7214,13.7307,12000.0
2014-06-16 15:45:00,14.75,14.75,14.73,14.73,10400.0,13.7401,13.7401,13.7214,13.7214,10400.0
2014-06-16 15:50:00,14.73,14.75,14.73,14.75,10400.0,13.7214,13.7401,13.7214,13.7401,10400.0
2014-06-16 15:55:00,14.75,14.76,14.73,14.75,45600.0,13.7401,13.7494,13.7214,13.7401,45600.0
2014-06-17 09:30:00,14.65,14.66,14.61,14.65,9600.0,13.6469,13.6562,13.6096,13.6469,9600.0
2014-06-17 09:35:00,14.67,14.68,14.64,14.67,27200.0,13.6655,13.6749,13.6376,13.6655,27200.0
2014-06-17 09:40:00,14.66,14.68,14.65,14.68,11200.0,13.6562,13.6749,13.6469,13.6749,11200.0
2014-06-17 09:45:00,14.67,14.72,14.66,14.71,24000.0,13.6655,13.7121,13.6562,13.7028,24000.0
2014-06-17 09:50:00,14.72,14.73,14.72,14.72,10400.0,13.7121,13.7214,13.7121,13.7121,10400.0
2014-06-17 09:55:00,14.75,14.76,14.74,14.74,19200.0,13.7401,13.7494,13.7307,13.7307,19200.0
2014-06-17 10:00:00,14.75,14.75,14.74,14.74,4000.0,13.7401,13.7401,13.7307,13.7307,4000.0
2014-06-17 10:05:00,14.78,14.83,14.78,14.82,40800.0,13.768,13.8146,13.768,13.8053,40800.0
2014-06-17 10:10:00,14.83,14.83,14.8,14.8,11200.0,13.8146,13.8146,13.7866,13.7866,11200.0
2014-06-17 10:15:00,14.8,14.81,14.8,14.8,14400.0,13.7866,13.796,13.7866,13.7866,14400.0
2014-06-17 10:20:00,14.81,14.82,14.8,14.8,10400.0,13.796,13.8053,13.7866,13.7866,10400.0
2014-06-17 10:25:00,14.8,14.8,14.8,14.8,12800.0,13.7866,13.7866,13.7866,13.7866,12800.0
2014-06-17 10:30:00,14.8,14.8,14.77,14.77,17600.0,13.7866,13.7866,13.7587,13.7587,17600.0
2014-06-17 10:35:00,14.76,14.78,14.76,14.78,3200.0,13.7494,13.768,13.7494,13.768,3200.0
2014-06-17 10:40:00,14.78,14.78,14.76,14.77,4800.0,13.768,13.768,13.7494,13.7587,4800.0
2014-06-17 10:45:00,14.73,14.73,14.72,14.72,5600.0,13.7214,13.7214,13.7121,13.7121,5600.0
2014-06-17 10:50:00,14.69,14.72,14.69,14.72,7200.0,13.6842,13.7121,13.6842,13.7121,7200.0
2014-06-17 10:55:00,14.72,14.72,14.72,14.72,800.0,13.7121,13.7121,13.7121,13.7121,800.0
2014-06-17 11:00:00,14.73,14.73,14.73,14.73,4800.0,13.7214,13.7214,13.7214,13.7214,4800.0
2014-06-17 11:05:00,14.73,14.73,14.69,14.69,16800.0,13.7214,13.7214,13.6842,13.6842,16800.0
2014-06-17 11:10:00,14.7,14.71,14.7,14.71,7200.0,13.6935,13.7028,13.6935,13.7028,7200.0
2014-06-17 11:15:00,14.72,14.73,14.72,14.73,10400.0,13.7121,13.7214,13.7121,13.7214,10400.0
2014-06-17 11:20:00,14.74,14.74,14.72,14.72,9600.0,13.7307,13.7307,13.7121,13.7121,9600.0
2014-06-17 11:25:00,14.72,14.73,14.72,14.73,5600.0,13.7121,13.7214,13.7121,13.7214,5600.0
2014-06-17 11:30:00,14.73,14.73,14.73,14.73,4000.0,13.7214,13.7214,13.7214,13.7214,4000.0
2014-06-17 11:35:00,14.74,14.75,14.74,14.75,21600.0,13.7307,13.7401,13.7307,13.7401,21600.0
2014-06-17 11:40:00,14.76,14.76,14.74,14.74,12800.0,13.7494,13.7494,13.7307,13.7307,12800.0
2014-06-17 11:45:00,14.74,14.74,14.74,14.74,0.0,13.7307,13.7307,13.7307,13.7307,0.0
2014-06-17 11:50:00,14.76,14.77,14.76,14.77,6400.0,13.7494,13.7587,13.7494,13.7587,6400.0
2014-06-17 11:55:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-17 12:00:00,14.77,14.77,14.76,14.76,4000.0,13.7587,13.7587,13.7494,13.7494,4000.0
2014-06-17 12:05:00,14.77,14.77,14.77,14.77,800.0,13.7587,13.7587,13.7587,13.7587,800.0
2014-06-17 12:10:00,14.76,14.77,14.76,14.77,2400.0,13.7494,13.7587,13.7494,13.7587,2400.0
2014-06-17 12:15:00,14.78,14.78,14.77,14.77,1600.0,13.768,13.768,13.7587,13.7587,1600.0
2014-06-17 12:20:00,14.78,14.79,14.78,14.79,4000.0,13.768,13.7773,13.768,13.7773,4000.0
2014-06-17 12:25:00,14.8,14.8,14.79,14.79,13600.0,13.7866,13.7866,13.7773,13.7773,13600.0
2014-06-17 12:30:00,14.8,14.8,14.79,14.79,6400.0,13.7866,13.7866,13.7773,13.7773,6400.0
2014-06-17 12:35:00,14.79,14.8,14.79,14.8,4000.0,13.7773,13.7866,13.7773,13.7866,4000.0
2014-06-17 12:40:00,14.81,14.83,14.81,14.82,20800.0,13.796,13.8146,13.796,13.8053,20800.0
2014-06-17 12:45:00,14.83,14.83,14.82,14.82,5600.0,13.8146,13.8146,13.8053,13.8053,5600.0
2014-06-17 12:50:00,14.83,14.83,14.83,14.83,2400.0,13.8146,13.8146,13.8146,13.8146,2400.0
2014-06-17 12:55:00,14.83,14.83,14.83,14.83,2400.0,13.8146,13.8146,13.8146,13.8146,2400.0
2014-06-17 13:00:00,14.81,14.81,14.8,14.8,2400.0,13.796,13.796,13.7866,13.7866,2400.0
2014-06-17 13:05:00,14.79,14.8,14.78,14.8,8000.0,13.7773,13.7866,13.768,13.7866,8000.0
2014-06-17 13:10:00,14.79,14.79,14.79,14.79,800.0,13.7773,13.7773,13.7773,13.7773,800.0
2014-06-17 13:15:00,14.8,14.8,14.8,14.8,800.0,13.7866,13.7866,13.7866,13.7866,800.0
2014-06-17 13:20:00,14.8,14.8,14.8,14.8,0.0,13.7866,13.7866,13.7866,13.7866,0.0
2014-06-17 13:25:00,14.78,14.78,14.78,14.78,2400.0,13.768,13.768,13.768,13.768,2400.0
2014-06-17 13:30:00,14.81,14.82,14.81,14.82,4000.0,13.796,13.8053,13.796,13.8053,4000.0
2014-06-17 13:35:00,14.81,14.81,14.8,14.8,4000.0,13.796,13.796,13.7866,13.7866,4000.0
2014-06-17 13:40:00,14.82,14.82,14.81,14.81,2400.0,13.8053,13.8053,13.796,13.796,2400.0
2014-06-17 13:45:00,14.83,14.84,14.82,14.82,43200.0,13.8146,13.8239,13.8053,13.8053,43200.0
2014-06-17 13:50:00,14.81,14.81,14.81,14.81,2400.0,13.796,13.796,13.796,13.796,2400.0
2014-06-17 13:55:00,14.81,14.81,14.81,14.81,0.0,13.796,13.796,13.796,13.796,0.0
2014-06-17 14:00:00,14.83,14.83,14.8,14.81,9600.0,13.8146,13.8146,13.7866,13.796,9600.0
2014-06-17 14:05:00,14.81,14.81,14.81,14.81,2400.0,13.796,13.796,13.796,13.796,2400.0
2014-06-17 14:10:00,14.81,14.81,14.81,14.81,0.0,13.796,13.796,13.796,13.796,0.0
2014-06-17 14:15:00,14.82,14.82,14.82,14.82,800.0,13.8053,13.8053,13.8053,13.8053,800.0
2014-06-17 14:20:00,14.83,14.87,14.83,14.86,40800.0,13.8146,13.8518,13.8146,13.8425,40800.0
2014-06-17 14:25:00,14.85,14.86,14.85,14.85,26400.0,13.8332,13.8425,13.8332,13.8332,26400.0
2014-06-17 14:30:00,14.85,14.85,14.85,14.85,1600.0,13.8332,13.8332,13.8332,13.8332,1600.0
2014-06-17 14:35:00,14.85,14.85,14.85,14.85,800.0,13.8332,13.8332,13.8332,13.8332,800.0
2014-06-17 14:40:00,14.84,14.84,14.83,14.83,17600.0,13.8239,13.8239,13.8146,13.8146,17600.0
2014-06-17 14:45:00,14.83,14.83,14.83,14.83,0.0,13.8146,13.8146,13.8146,13.8146,0.0
2014-06-17 14:50:00,14.83,14.83,14.83,14.83,0.0,13.8146,13.8146,13.8146,13.8146,0.0
2014-06-17 14:55:00,14.83,14.83,14.83,14.83,0.0,13.8146,13.8146,13.8146,13.8146,0.0
2014-06-17 15:00:00,14.86,14.86,14.85,14.85,19200.0,13.8425,13.8425,13.8332,13.8332,19200.0
2014-06-17 15:05:00,14.85,14.85,14.83,14.83,10400.0,13.8332,13.8332,13.8146,13.8146,10400.0
2014-06-17 15:10:00,14.82,14.82,14.82,14.82,12800.0,13.8053,13.8053,13.8053,13.8053,12800.0
2014-06-17 15:15:00,14.82,14.84,14.82,14.83,16800.0,13.8053,13.8239,13.8053,13.8146,16800.0
2014-06-17 15:20:00,14.82,14.83,14.81,14.83,25600.0,13.8053,13.8146,13.796,13.8146,25600.0
2014-06-17 15:25:00,14.81,14.81,14.81,14.81,9600.0,13.796,13.796,13.796,13.796,9600.0
2014-06-17 15:30:00,14.82,14.83,14.82,14.83,3200.0,13.8053,13.8146,13.8053,13.8146,3200.0
2014-06-17 15:35:00,14.83,14.83,14.83,14.83,3200.0,13.8146,13.8146,13.8146,13.8146,3200.0
2014-06-17 15:40:00,14.83,14.86,14.83,14.86,22400.0,13.8146,13.8425,13.8146,13.8425,22400.0
2014-06-17 15:45:00,14.86,14.86,14.84,14.84,23200.0,13.8425,13.8425,13.8239,13.8239,23200.0
2014-06-17 15:50:00,14.85,14.85,14.81,14.81,30400.0,13.8332,13.8332,13.796,13.796,30400.0
2014-06-17 15:55:00,14.81,14.83,14.81,14.83,43200.0,13.796,13.8146,13.796,13.8146,43200.0
2014-06-18 09:30:00,14.83,14.83,14.81,14.81,9600.0,13.8146,13.8146,13.796,13.796,9600.0
2014-06-18 09:35:00,14.74,14.8,14.74,14.8,13600.0,13.7307,13.7866,13.7307,13.7866,13600.0
2014-06-18 09:40:00,14.8,14.8,14.8,14.8,5600.0,13.7866,13.7866,13.7866,13.7866,5600.0
2014-06-18 09:45:00,14.8,14.81,14.8,14.81,6400.0,13.7866,13.796,13.7866,13.796,6400.0
2014-06-18 09:50:00,14.81,14.82,14.8,14.82,4800.0,13.796,13.8053,13.7866,13.8053,4800.0
2014-06-18 09:55:00,14.83,14.83,14.83,14.83,2400.0,13.8146,13.8146,13.8146,13.8146,2400.0
2014-06-18 10:00:00,14.83,14.83,14.83,14.83,2400.0,13.8146,13.8146,13.8146,13.8146,2400.0
2014-06-18 10:05:00,14.8,14.82,14.79,14.79,4800.0,13.7866,13.8053,13.7773,13.7773,4800.0
2014-06-18 10:10:00,14.79,14.79,14.79,14.79,2400.0,13.7773,13.7773,13.7773,13.7773,2400.0
2014-06-18 10:15:00,14.79,14.79,14.79,14.79,4000.0,13.7773,13.7773,13.7773,13.7773,4000.0
2014-06-18 10:20:00,14.77,14.77,14.76,14.76,7200.0,13.7587,13.7587,13.7494,13.7494,7200.0
2014-06-18 10:25:00,14.76,14.77,14.76,14.77,6400.0,13.7494,13.7587,13.7494,13.7587,6400.0
2014-06-18 10:30:00,14.77,14.77,14.77,14.77,0.0,13.7587,13.7587,13.7587,13.7587,0.0
2014-06-18 10:35:00,14.76,14.76,14.76,14.76,3200.0,13.7494,13.7494,13.7494,13.7494,3200.0
2014-06-18 10:40:00,14.76,14.76,14.75,14.75,4000.0,13.7494,13.7494,13.7401,13.7401,4000.0
2014-06-18 10:45:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-18 10:50:00,14.76,14.77,14.76,14.77,2400.0,13.7494,13.7587,13.7494,13.7587,2400.0
2014-06-18 10:55:00,14.74,14.75,14.69,14.69,27200.0,13.7307,13.7401,13.6842,13.6842,27200.0
2014-06-18 11:00:00,14.68,14.7,14.68,14.69,19200.0,13.6749,13.6935,13.6749,13.6842,19200.0
2014-06-18 11:05:00,14.69,14.7,14.69,14.7,3200.0,13.6842,13.6935,13.6842,13.6935,3200.0
2014-06-18 11:10:00,14.69,14.7,14.69,14.7,24000.0,13.6842,13.6935,13.6842,13.6935,24000.0
2014-06-18 11:15:00,14.71,14.72,14.7,14.72,12800.0,13.7028,13.7121,13.6935,13.7121,12800.0
2014-06-18 11:20:00,14.72,14.72,14.7,14.7,1600.0,13.7121,13.7121,13.6935,13.6935,1600.0
2014-06-18 11:25:00,14.72,14.72,14.72,14.72,2400.0,13.7121,13.7121,13.7121,13.7121,2400.0
2014-06-18 11:30:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 11:35:00,14.72,14.72,14.72,14.72,800.0,13.7121,13.7121,13.7121,13.7121,800.0
2014-06-18 11:40:00,14.72,14.72,14.72,14.72,800.0,13.7121,13.7121,13.7121,13.7121,800.0
2014-06-18 11:45:00,14.73,14.73,14.73,14.73,800.0,13.7214,13.7214,13.7214,13.7214,800.0
2014-06-18 11:50:00,14.73,14.73,14.72,14.72,3200.0,13.7214,13.7214,13.7121,13.7121,3200.0
2014-06-18 11:55:00,14.72,14.72,14.72,14.72,4000.0,13.7121,13.7121,13.7121,13.7121,4000.0
2014-06-18 12:00:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:05:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:10:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-18 12:15:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:20:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:25:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:30:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:35:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:40:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:45:00,14.77,14.78,14.77,14.78,27200.0,13.7587,13.768,13.7587,13.768,27200.0
2014-06-18 12:50:00,14.78,14.79,14.78,14.79,4800.0,13.768,13.7773,13.768,13.7773,4800.0
2014-06-18 12:55:00,14.79,14.79,14.78,14.79,2400.0,13.7773,13.7773,13.768,13.7773,2400.0
2014-06-18 13:00:00,14.8,14.8,14.79,14.79,27200.0,13.7866,13.7866,13.7773,13.7773,27200.0
2014-06-18 13:05:00,14.79,14.79,14.79,14.79,4000.0,13.7773,13.7773,13.7773,13.7773,4000.0
2014-06-18 13:10:00,14.79,14.79,14.79,14.79,4000.0,13.7773,13.7773,13.7773,13.7773,4000.0
2014-06-18 13:15:00,14.79,14.79,14.79,14.79,800.0,13.7773,13.7773,13.7773,13.7773,800.0
2014-06-18 13:20:00,14.79,14.79,14.79,14.79,10400.0,13.7773,13.7773,13.7773,13.7773,10400.0
2014-06-18 13:25:00,14.79,14.79,14.79,14.79,0.0,13.7773,13.7773,13.7773,13.7773,0.0
2014-06-18 13:30:00,14.76,14.76,14.76,14.76,800.0,13.7494,13.7494,13.7494,13.7494,800.0
2014-06-18 13:35:00,14.74,14.74,14.73,14.73,3200.0,13.7307,13.7307,13.7214,13.7214,3200.0
2014-06-18 13:40:00,14.74,14.74,14.74,14.74,1600.0,13.7307,13.7307,13.7307,13.7307,1600.0
2014-06-18 13:45:00,14.74,14.74,14.74,14.74,800.0,13.7307,13.7307,13.7307,13.7307,800.0
2014-06-18 13:50:00,14.75,14.77,14.75,14.77,7200.0,13.7401,13.7587,13.7401,13.7587,7200.0
2014-06-18 13:55:00,14.77,14.77,14.75,14.75,4000.0,13.7587,13.7587,13.7401,13.7401,4000.0
2014-06-18 14:00:00,14.74,14.87,14.69,14.84,132800.0,13.7307,13.8518,13.6842,13.8239,132800.0
2014-06-18 14:05:00,14.76,14.79,14.76,14.79,6400.0,13.7494,13.7773,13.7494,13.7773,6400.0
2014-06-18 14:10:00,14.81,14.85,14.81,14.85,9600.0,13.796,13.8332,13.796,13.8332,9600.0
2014-06-18 14:15:00,14.88,14.88,14.86,14.86,16800.0,13.8612,13.8612,13.8425,13.8425,16800.0
2014-06-18 14:20:00,14.87,14.89,14.87,14.88,8800.0,13.8518,13.8705,13.8518,13.8612,8800.0
2014-06-18 14:25:00,14.89,14.89,14.88,14.88,4000.0,13.8705,13.8705,13.8612,13.8612,4000.0
2014-06-18 14:30:00,14.89,14.94,14.89,14.91,52000.0,13.8705,13.9171,13.8705,13.8891,52000.0
2014-06-18 14:35:00,14.91,14.92,14.9,14.9,5600.0,13.8891,13.8984,13.8798,13.8798,5600.0
2014-06-18 14:40:00,14.9,14.9,14.87,14.88,11200.0,13.8798,13.8798,13.8518,13.8612,11200.0
2014-06-18 14:45:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-18 14:50:00,14.89,14.92,14.89,14.92,14400.0,13.8705,13.8984,13.8705,13.8984,14400.0
2014-06-18 14:55:00,14.92,14.94,14.92,14.93,9600.0,13.8984,13.9171,13.8984,13.9077,9600.0
2014-06-18 15:00:00,14.93,14.98,14.93,14.97,32800.0,13.9077,13.9543,13.9077,13.945,32800.0
2014-06-18 15:05:00,14.99,15.02,14.99,15.01,34400.0,13.9636,13.9916,13.9636,13.9823,34400.0
2014-06-18 15:10:00,14.99,14.99,14.99,14.99,4800.0,13.9636,13.9636,13.9636,13.9636,4800.0
2014-06-18 15:15:00,14.99,15.02,14.99,15.02,37600.0,13.9636,13.9916,13.9636,13.9916,37600.0
2014-06-18 15:20:00,15.02,15.02,15.0,15.0,28800.0,13.9916,13.9916,13.9729,13.9729,28800.0
2014-06-18 15:25:00,14.99,15.03,14.99,15.02,12000.0,13.9636,14.0009,13.9636,13.9916,12000.0
2014-06-18 15:30:00,15.03,15.03,15.01,15.02,16800.0,14.0009,14.0009,13.9823,13.9916,16800.0
2014-06-18 15:35:00,15.03,15.04,15.01,15.04,9600.0,14.0009,14.0102,13.9823,14.0102,9600.0
2014-06-18 15:40:00,15.04,15.09,15.04,15.09,84800.0,14.0102,14.0568,14.0102,14.0568,84800.0
2014-06-18 15:45:00,15.09,15.09,15.07,15.07,106400.0,14.0568,14.0568,14.0381,14.0381,106400.0
2014-06-18 15:50:00,15.06,15.07,15.06,15.06,19200.0,14.0288,14.0381,14.0288,14.0288,19200.0
2014-06-18 15:55:00,15.08,15.08,15.07,15.07,42400.0,14.0475,14.0475,14.0381,14.0381,42400.0
2014-06-19 09:30:00,15.09,15.09,15.03,15.07,47200.0,14.0568,14.0568,14.0009,14.0381,47200.0
2014-06-19 09:35:00,15.06,15.09,15.06,15.07,49600.0,14.0288,14.0568,14.0288,14.0381,49600.0
2014-06-19 09:40:00,15.09,15.13,15.09,15.12,16000.0,14.0568,14.094,14.0568,14.0847,16000.0
2014-06-19 09:45:00,15.12,15.12,15.1,15.1,23200.0,14.0847,14.0847,14.0661,14.0661,23200.0
2014-06-19 09:50:00,15.09,15.09,15.08,15.08,21600.0,14.0568,14.0568,14.0475,14.0475,21600.0
2014-06-19 09:55:00,15.08,15.08,15.08,15.08,1600.0,14.0475,14.0475,14.0475,14.0475,1600.0
2014-06-19 10:00:00,15.08,15.11,15.06,15.06,41600.0,14.0475,14.0754,14.0288,14.0288,41600.0
2014-06-19 10:05:00,15.07,15.08,15.07,15.08,8000.0,14.0381,14.0475,14.0381,14.0475,8000.0
2014-06-19 10:10:00,15.08,15.08,15.07,15.08,3200.0,14.0475,14.0475,14.0381,14.0475,3200.0
2014-06-19 10:15:00,15.1,15.1,15.09,15.09,11200.0,14.0661,14.0661,14.0568,14.0568,11200.0
2014-06-19 10:20:00,15.08,15.08,15.08,15.08,1600.0,14.0475,14.0475,14.0475,14.0475,1600.0
2014-06-19 10:25:00,15.08,15.08,15.08,15.08,0.0,14.0475,14.0475,14.0475,14.0475,0.0
2014-06-19 10:30:00,15.08,15.08,15.06,15.06,6400.0,14.0475,14.0475,14.0288,14.0288,6400.0
2014-06-19 10:35:00,15.06,15.07,15.06,15.07,31200.0,14.0288,14.0381,14.0288,14.0381,31200.0
2014-06-19 10:40:00,15.08,15.09,15.08,15.09,11200.0,14.0475,14.0568,14.0475,14.0568,11200.0
2014-06-19 10:45:00,15.1,15.1,15.09,15.09,13600.0,14.0661,14.0661,14.0568,14.0568,13600.0
2014-06-19 10:50:00,15.09,15.09,15.09,15.09,0.0,14.0568,14.0568,14.0568,14.0568,0.0
2014-06-19 10:55:00,15.04,15.04,15.03,15.03,5600.0,14.0102,14.0102,14.0009,14.0009,5600.0
2014-06-19 11:00:00,15.02,15.03,15.02,15.03,4000.0,13.9916,14.0009,13.9916,14.0009,4000.0
2014-06-19 11:05:00,15.02,15.02,15.01,15.01,4800.0,13.9916,13.9916,13.9823,13.9823,4800.0
2014-06-19 11:10:00,15.01,15.02,15.01,15.01,14400.0,13.9823,13.9916,13.9823,13.9823,14400.0
2014-06-19 11:15:00,15.01,15.01,15.01,15.01,3200.0,13.9823,13.9823,13.9823,13.9823,3200.0
2014-06-19 11:20:00,15.01,15.02,15.01,15.02,3200.0,13.9823,13.9916,13.9823,13.9916,3200.0
2014-06-19 11:25:00,15.0,15.01,15.0,15.01,12800.0,13.9729,13.9823,13.9729,13.9823,12800.0
2014-06-19 11:30:00,14.99,15.0,14.99,15.0,4000.0,13.9636,13.9729,13.9636,13.9729,4000.0
2014-06-19 11:35:00,14.99,14.99,14.99,14.99,7200.0,13.9636,13.9636,13.9636,13.9636,7200.0
2014-06-19 11:40:00,14.99,14.99,14.99,14.99,0.0,13.9636,13.9636,13.9636,13.9636,0.0
2014-06-19 11:45:00,14.99,14.99,14.99,14.99,0.0,13.9636,13.9636,13.9636,13.9636,0.0
2014-06-19 11:50:00,15.01,15.01,14.99,14.99,2400.0,13.9823,13.9823,13.9636,13.9636,2400.0
2014-06-19 11:55:00,14.99,14.99,14.99,14.99,6400.0,13.9636,13.9636,13.9636,13.9636,6400.0
2014-06-19 12:00:00,15.0,15.01,15.0,15.01,4000.0,13.9729,13.9823,13.9729,13.9823,4000.0
2014-06-19 12:05:00,15.01,15.01,15.01,15.01,0.0,13.9823,13.9823,13.9823,13.9823,0.0
2014-06-19 12:10:00,15.03,15.03,15.03,15.03,800.0,14.0009,14.0009,14.0009,14.0009,800.0
2014-06-19 12:15:00,15.03,15.04,15.03,15.03,13600.0,14.0009,14.0102,14.0009,14.0009,13600.0
2014-06-19 12:20:00,15.03,15.03,15.03,15.03,800.0,14.0009,14.0009,14.0009,14.0009,800.0
2014-06-19 12:25:00,15.02,15.02,15.02,15.02,800.0,13.9916,13.9916,13.9916,13.9916,800.0
2014-06-19 12:30:00,15.01,15.01,15.0,15.01,4000.0,13.9823,13.9823,13.9729,13.9823,4000.0
2014-06-19 12:35:00,15.01,15.03,15.01,15.03,9600.0,13.9823,14.0009,13.9823,14.0009,9600.0
2014-06-19 12:40:00,15.03,15.03,15.03,15.03,0.0,14.0009,14.0009,14.0009,14.0009,0.0
2014-06-19 12:45:00,15.03,15.03,15.03,15.03,12000.0,14.0009,14.0009,14.0009,14.0009,12000.0
2014-06-19 12:50:00,15.03,15.03,15.03,15.03,0.0,14.0009,14.0009,14.0009,14.0009,0.0
2014-06-19 12:55:00,15.03,15.03,15.03,15.03,0.0,14.0009,14.0009,14.0009,14.0009,0.0
2014-06-19 13:00:00,15.01,15.01,15.0,15.0,8800.0,13.9823,13.9823,13.9729,13.9729,8800.0
2014-06-19 13:05:00,15.0,15.0,15.0,15.0,0.0,13.9729,13.9729,13.9729,13.9729,0.0
2014-06-19 13:10:00,14.99,14.99,14.96,14.96,10400.0,13.9636,13.9636,13.9357,13.9357,10400.0
2014-06-19 13:15:00,14.96,14.97,14.96,14.96,16000.0,13.9357,13.945,13.9357,13.9357,16000.0
2014-06-19 13:20:00,14.97,14.98,14.97,14.98,9600.0,13.945,13.9543,13.945,13.9543,9600.0
2014-06-19 13:25:00,14.98,14.99,14.98,14.99,12000.0,13.9543,13.9636,13.9543,13.9636,12000.0
2014-06-19 13:30:00,14.99,14.99,14.99,14.99,0.0,13.9636,13.9636,13.9636,13.9636,0.0
2014-06-19 13:35:00,15.01,15.01,15.01,15.01,4000.0,13.9823,13.9823,13.9823,13.9823,4000.0
2014-06-19 13:40:00,14.99,14.99,14.99,14.99,4800.0,13.9636,13.9636,13.9636,13.9636,4800.0
2014-06-19 13:45:00,15.0,15.01,15.0,15.01,1600.0,13.9729,13.9823,13.9729,13.9823,1600.0
2014-06-19 13:50:00,15.02,15.02,15.02,15.02,4800.0,13.9916,13.9916,13.9916,13.9916,4800.0
2014-06-19 13:55:00,15.01,15.03,15.01,15.02,5600.0,13.9823,14.0009,13.9823,13.9916,5600.0
2014-06-19 14:00:00,15.02,15.03,15.02,15.03,13600.0,13.9916,14.0009,13.9916,14.0009,13600.0
2014-06-19 14:05:00,15.03,15.03,15.02,15.02,2400.0,14.0009,14.0009,13.9916,13.9916,2400.0
2014-06-19 14:10:00,15.03,15.03,15.03,15.03,1600.0,14.0009,14.0009,14.0009,14.0009,1600.0
2014-06-19 14:15:00,15.04,15.04,15.04,15.04,1600.0,14.0102,14.0102,14.0102,14.0102,1600.0
2014-06-19 14:20:00,15.04,15.04,15.04,15.04,800.0,14.0102,14.0102,14.0102,14.0102,800.0
2014-06-19 14:25:00,15.06,15.06,15.05,15.05,4800.0,14.0288,14.0288,14.0195,14.0195,4800.0
2014-06-19 14:30:00,15.03,15.03,15.03,15.03,1600.0,14.0009,14.0009,14.0009,14.0009,1600.0
2014-06-19 14:35:00,15.03,15.03,15.03,15.03,800.0,14.0009,14.0009,14.0009,14.0009,800.0
2014-06-19 14:40:00,15.05,15.05,15.05,15.05,1600.0,14.0195,14.0195,14.0195,14.0195,1600.0
2014-06-19 14:45:00,15.05,15.05,15.05,15.05,0.0,14.0195,14.0195,14.0195,14.0195,0.0
2014-06-19 14:50:00,15.06,15.06,15.06,15.06,800.0,14.0288,14.0288,14.0288,14.0288,800.0
2014-06-19 14:55:00,15.05,15.06,15.05,15.06,4800.0,14.0195,14.0288,14.0195,14.0288,4800.0
2014-06-19 15:00:00,15.06,15.07,15.05,15.07,4800.0,14.0288,14.0381,14.0195,14.0381,4800.0
2014-06-19 15:05:00,15.07,15.07,15.06,15.06,4000.0,14.0381,14.0381,14.0288,14.0288,4000.0
2014-06-19 15:10:00,15.07,15.07,15.07,15.07,4800.0,14.0381,14.0381,14.0381,14.0381,4800.0
2014-06-19 15:15:00,15.07,15.07,15.07,15.07,800.0,14.0381,14.0381,14.0381,14.0381,800.0
2014-06-19 15:20:00,15.07,15.09,15.07,15.09,8800.0,14.0381,14.0568,14.0381,14.0568,8800.0
2014-06-19 15:25:00,15.09,15.09,15.08,15.09,7200.0,14.0568,14.0568,14.0475,14.0568,7200.0
2014-06-19 15:30:00,15.1,15.1,15.09,15.1,14400.0,14.0661,14.0661,14.0568,14.0661,14400.0
2014-06-19 15:35:00,15.1,15.1,15.09,15.09,5600.0,14.0661,14.0661,14.0568,14.0568,5600.0
2014-06-19 15:40:00,15.11,15.12,15.11,15.12,23200.0,14.0754,14.0847,14.0754,14.0847,23200.0
2014-06-19 15:45:00,15.1,15.1,15.09,15.09,7200.0,14.0661,14.0661,14.0568,14.0568,7200.0
2014-06-19 15:50:00,15.09,15.1,15.09,15.09,12800.0,14.0568,14.0661,14.0568,14.0568,12800.0
2014-06-19 15:55:00,15.1,15.11,15.1,15.11,47200.0,14.0661,14.0754,14.0661,14.0754,47200.0
2014-06-20 09:30:00,15.23,15.23,15.19,15.2,109600.0,14.1872,14.1872,14.1499,14.1592,109600.0
2014-06-20 09:35:00,15.2,15.21,15.19,15.21,30400.0,14.1592,14.1686,14.1499,14.1686,30400.0
2014-06-20 09:40:00,15.2,15.2,15.17,15.17,12000.0,14.1592,14.1592,14.1313,14.1313,12000.0
2014-06-20 09:45:00,15.16,15.18,15.16,15.18,4000.0,14.122,14.1406,14.122,14.1406,4000.0
2014-06-20 09:50:00,15.19,15.2,15.18,15.18,54400.0,14.1499,14.1592,14.1406,14.1406,54400.0
2014-06-20 09:55:00,15.21,15.23,15.2,15.23,26400.0,14.1686,14.1872,14.1592,14.1872,26400.0
2014-06-20 10:00:00,15.22,15.23,15.21,15.22,18400.0,14.1779,14.1872,14.1686,14.1779,18400.0
2014-06-20 10:05:00,15.21,15.22,15.2,15.21,44000.0,14.1686,14.1779,14.1592,14.1686,44000.0
2014-06-20 10:10:00,15.22,15.25,15.22,15.23,23200.0,14.1779,14.2058,14.1779,14.1872,23200.0
2014-06-20 10:15:00,15.24,15.24,15.23,15.23,9600.0,14.1965,14.1965,14.1872,14.1872,9600.0
2014-06-20 10:20:00,15.23,15.23,15.21,15.21,23200.0,14.1872,14.1872,14.1686,14.1686,23200.0
2014-06-20 10:25:00,15.2,15.21,15.19,15.2,25600.0,14.1592,14.1686,14.1499,14.1592,25600.0
2014-06-20 10:30:00,15.2,15.21,15.2,15.2,16800.0,14.1592,14.1686,14.1592,14.1592,16800.0
2014-06-20 10:35:00,15.2,15.22,15.2,15.21,19200.0,14.1592,14.1779,14.1592,14.1686,19200.0
2014-06-20 10:40:00,15.21,15.21,15.2,15.2,13600.0,14.1686,14.1686,14.1592,14.1592,13600.0
2014-06-20 10:45:00,15.21,15.21,15.21,15.21,8000.0,14.1686,14.1686,14.1686,14.1686,8000.0
2014-06-20 10:50:00,15.23,15.23,15.23,15.23,4000.0,14.1872,14.1872,14.1872,14.1872,4000.0
2014-06-20 10:55:00,15.25,15.25,15.25,15.25,27200.0,14.2058,14.2058,14.2058,14.2058,27200.0
2014-06-20 11:00:00,15.25,15.28,15.25,15.27,17600.0,14.2058,14.2338,14.2058,14.2245,17600.0
2014-06-20 11:05:00,15.27,15.27,15.27,15.27,0.0,14.2245,14.2245,14.2245,14.2245,0.0
2014-06-20 11:10:00,15.27,15.27,15.26,15.26,7200.0,14.2245,14.2245,14.2151,14.2151,7200.0
2014-06-20 11:15:00,15.26,15.26,15.26,15.26,3200.0,14.2151,14.2151,14.2151,14.2151,3200.0
2014-06-20 11:20:00,15.26,15.27,15.25,15.25,36000.0,14.2151,14.2245,14.2058,14.2058,36000.0
2014-06-20 11:25:00,15.24,15.24,15.24,15.24,800.0,14.1965,14.1965,14.1965,14.1965,800.0
2014-06-20 11:30:00,15.23,15.23,15.23,15.23,16800.0,14.1872,14.1872,14.1872,14.1872,16800.0
2014-06-20 11:35:00,15.22,15.22,15.22,15.22,1600.0,14.1779,14.1779,14.1779,14.1779,1600.0
2014-06-20 11:40:00,15.24,15.25,15.24,15.25,20800.0,14.1965,14.2058,14.1965,14.2058,20800.0
2014-06-20 11:45:00,15.25,15.25,15.25,15.25,0.0,14.2058,14.2058,14.2058,14.2058,0.0
2014-06-20 11:50:00,15.24,15.24,15.22,15.23,28000.0,14.1965,14.1965,14.1779,14.1872,28000.0
2014-06-20 11:55:00,15.23,15.23,15.22,15.22,2400.0,14.1872,14.1872,14.1779,14.1779,2400.0
2014-06-20 12:00:00,15.24,15.24,15.24,15.24,800.0,14.1965,14.1965,14.1965,14.1965,800.0
2014-06-20 12:05:00,15.22,15.22,15.21,15.22,8000.0,14.1779,14.1779,14.1686,14.1779,8000.0
2014-06-20 12:10:00,15.23,15.23,15.22,15.22,3200.0,14.1872,14.1872,14.1779,14.1779,3200.0
2014-06-20 12:15:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-20 12:20:00,15.22,15.22,15.22,15.22,4000.0,14.1779,14.1779,14.1779,14.1779,4000.0
2014-06-20 12:25:00,15.22,15.22,15.22,15.22,1600.0,14.1779,14.1779,14.1779,14.1779,1600.0
2014-06-20 12:30:00,15.22,15.22,15.22,15.22,0.0,14.1779,14.1779,14.1779,14.1779,0.0
2014-06-20 12:35:00,15.22,15.22,15.22,15.22,0.0,14.1779,14.1779,14.1779,14.1779,0.0
2014-06-20 12:40:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-20 12:45:00,15.22,15.22,15.22,15.22,0.0,14.1779,14.1779,14.1779,14.1779,0.0
2014-06-20 12:50:00,15.21,15.21,15.21,15.21,800.0,14.1686,14.1686,14.1686,14.1686,800.0
2014-06-20 12:55:00,15.21,15.21,15.21,15.21,800.0,14.1686,14.1686,14.1686,14.1686,800.0
2014-06-20 13:00:00,15.21,15.21,15.19,15.19,5600.0,14.1686,14.1686,14.1499,14.1499,5600.0
2014-06-20 13:05:00,15.2,15.2,15.19,15.19,4000.0,14.1592,14.1592,14.1499,14.1499,4000.0
2014-06-20 13:10:00,15.19,15.2,15.18,15.2,21600.0,14.1499,14.1592,14.1406,14.1592,21600.0
2014-06-20 13:15:00,15.2,15.2,15.2,15.2,15200.0,14.1592,14.1592,14.1592,14.1592,15200.0
2014-06-20 13:20:00,15.18,15.18,15.18,15.18,7200.0,14.1406,14.1406,14.1406,14.1406,7200.0
2014-06-20 13:25:00,15.18,15.19,15.18,15.19,3200.0,14.1406,14.1499,14.1406,14.1499,3200.0
2014-06-20 13:30:00,15.18,15.18,15.18,15.18,1600.0,14.1406,14.1406,14.1406,14.1406,1600.0
2014-06-20 13:35:00,15.18,15.18,15.18,15.18,12800.0,14.1406,14.1406,14.1406,14.1406,12800.0
2014-06-20 13:40:00,15.19,15.19,15.19,15.19,4800.0,14.1499,14.1499,14.1499,14.1499,4800.0
2014-06-20 13:45:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-20 13:50:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-20 13:55:00,15.2,15.2,15.2,15.2,5600.0,14.1592,14.1592,14.1592,14.1592,5600.0
2014-06-20 14:00:00,15.2,15.2,15.2,15.2,8800.0,14.1592,14.1592,14.1592,14.1592,8800.0
2014-06-20 14:05:00,15.19,15.21,15.19,15.21,26400.0,14.1499,14.1686,14.1499,14.1686,26400.0
2014-06-20 14:10:00,15.21,15.21,15.21,15.21,0.0,14.1686,14.1686,14.1686,14.1686,0.0
2014-06-20 14:15:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-20 14:20:00,15.22,15.22,15.22,15.22,4800.0,14.1779,14.1779,14.1779,14.1779,4800.0
2014-06-20 14:25:00,15.21,15.21,15.21,15.21,3200.0,14.1686,14.1686,14.1686,14.1686,3200.0
2014-06-20 14:30:00,15.21,15.21,15.2,15.2,23200.0,14.1686,14.1686,14.1592,14.1592,23200.0
2014-06-20 14:35:00,15.19,15.2,15.19,15.2,5600.0,14.1499,14.1592,14.1499,14.1592,5600.0
2014-06-20 14:40:00,15.2,15.2,15.19,15.2,11200.0,14.1592,14.1592,14.1499,14.1592,11200.0
2014-06-20 14:45:00,15.2,15.2,15.2,15.2,0.0,14.1592,14.1592,14.1592,14.1592,0.0
2014-06-20 14:50:00,15.19,15.19,15.19,15.19,13600.0,14.1499,14.1499,14.1499,14.1499,13600.0
2014-06-20 14:55:00,15.2,15.2,15.19,15.19,4000.0,14.1592,14.1592,14.1499,14.1499,4000.0
2014-06-20 15:00:00,15.19,15.19,15.19,15.19,10400.0,14.1499,14.1499,14.1499,14.1499,10400.0
2014-06-20 15:05:00,15.19,15.19,15.19,15.19,5600.0,14.1499,14.1499,14.1499,14.1499,5600.0
2014-06-20 15:10:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-20 15:15:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-20 15:20:00,15.2,15.2,15.19,15.19,3200.0,14.1592,14.1592,14.1499,14.1499,3200.0
2014-06-20 15:25:00,15.19,15.19,15.19,15.19,3200.0,14.1499,14.1499,14.1499,14.1499,3200.0
2014-06-20 15:30:00,15.2,15.22,15.2,15.22,5600.0,14.1592,14.1779,14.1592,14.1779,5600.0
2014-06-20 15:35:00,15.21,15.22,15.21,15.22,3200.0,14.1686,14.1779,14.1686,14.1779,3200.0
2014-06-20 15:40:00,15.22,15.22,15.21,15.21,28800.0,14.1779,14.1779,14.1686,14.1686,28800.0
2014-06-20 15:45:00,15.22,15.22,15.19,15.2,51200.0,14.1779,14.1779,14.1499,14.1592,51200.0
2014-06-20 15:50:00,15.2,15.21,15.19,15.2,21600.0,14.1592,14.1686,14.1499,14.1592,21600.0
2014-06-20 15:55:00,15.2,15.22,15.2,15.2,52000.0,14.1592,14.1779,14.1592,14.1592,52000.0
2014-06-23 09:30:00,15.18,15.19,15.15,15.16,23200.0,14.1406,14.1499,14.1127,14.122,23200.0
2014-06-23 09:35:00,15.13,15.13,15.09,15.1,42400.0,14.094,14.094,14.0568,14.0661,42400.0
2014-06-23 09:40:00,15.12,15.13,15.1,15.1,40800.0,14.0847,14.094,14.0661,14.0661,40800.0
2014-06-23 09:45:00,15.1,15.1,15.05,15.05,27200.0,14.0661,14.0661,14.0195,14.0195,27200.0
2014-06-23 09:50:00,15.1,15.12,15.1,15.12,4800.0,14.0661,14.0847,14.0661,14.0847,4800.0
2014-06-23 09:55:00,15.11,15.13,15.1,15.13,50400.0,14.0754,14.094,14.0661,14.094,50400.0
2014-06-23 10:00:00,15.13,15.16,15.13,15.16,12800.0,14.094,14.122,14.094,14.122,12800.0
2014-06-23 10:05:00,15.16,15.16,15.16,15.16,3200.0,14.122,14.122,14.122,14.122,3200.0
2014-06-23 10:10:00,15.15,15.15,15.12,15.12,8000.0,14.1127,14.1127,14.0847,14.0847,8000.0
2014-06-23 10:15:00,15.13,15.13,15.12,15.13,9600.0,14.094,14.094,14.0847,14.094,9600.0
2014-06-23 10:20:00,15.13,15.15,15.13,15.13,20800.0,14.094,14.1127,14.094,14.094,20800.0
2014-06-23 10:25:00,15.14,15.14,15.09,15.09,2400.0,14.1034,14.1034,14.0568,14.0568,2400.0
2014-06-23 10:30:00,15.11,15.14,15.11,15.11,13600.0,14.0754,14.1034,14.0754,14.0754,13600.0
2014-06-23 10:35:00,15.11,15.11,15.1,15.1,10400.0,14.0754,14.0754,14.0661,14.0661,10400.0
2014-06-23 10:40:00,15.09,15.12,15.09,15.12,4800.0,14.0568,14.0847,14.0568,14.0847,4800.0
2014-06-23 10:45:00,15.12,15.12,15.11,15.11,19200.0,14.0847,14.0847,14.0754,14.0754,19200.0
2014-06-23 10:50:00,15.12,15.12,15.1,15.1,2400.0,14.0847,14.0847,14.0661,14.0661,2400.0
2014-06-23 10:55:00,15.1,15.1,15.1,15.1,4800.0,14.0661,14.0661,14.0661,14.0661,4800.0
2014-06-23 11:00:00,15.1,15.12,15.1,15.12,8800.0,14.0661,14.0847,14.0661,14.0847,8800.0
2014-06-23 11:05:00,15.12,15.12,15.1,15.1,13600.0,14.0847,14.0847,14.0661,14.0661,13600.0
2014-06-23 11:10:00,15.12,15.12,15.12,15.12,1600.0,14.0847,14.0847,14.0847,14.0847,1600.0
2014-06-23 11:15:00,15.12,15.12,15.12,15.12,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2014-06-23 11:20:00,15.1,15.11,15.1,15.11,1600.0,14.0661,14.0754,14.0661,14.0754,1600.0
2014-06-23 11:25:00,15.1,15.1,15.08,15.08,18400.0,14.0661,14.0661,14.0475,14.0475,18400.0
2014-06-23 11:30:00,15.09,15.09,15.09,15.09,1600.0,14.0568,14.0568,14.0568,14.0568,1600.0
2014-06-23 11:35:00,15.08,15.08,15.07,15.08,7200.0,14.0475,14.0475,14.0381,14.0475,7200.0
2014-06-23 11:40:00,15.07,15.09,15.07,15.09,1600.0,14.0381,14.0568,14.0381,14.0568,1600.0
2014-06-23 11:45:00,15.08,15.08,15.08,15.08,800.0,14.0475,14.0475,14.0475,14.0475,800.0
2014-06-23 11:50:00,15.08,15.08,15.08,15.08,800.0,14.0475,14.0475,14.0475,14.0475,800.0
2014-06-23 11:55:00,15.09,15.09,15.09,15.09,5600.0,14.0568,14.0568,14.0568,14.0568,5600.0
2014-06-23 12:00:00,15.09,15.09,15.09,15.09,0.0,14.0568,14.0568,14.0568,14.0568,0.0
2014-06-23 12:05:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-23 12:10:00,15.11,15.11,15.11,15.11,5600.0,14.0754,14.0754,14.0754,14.0754,5600.0
2014-06-23 12:15:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 12:20:00,15.11,15.11,15.11,15.11,4000.0,14.0754,14.0754,14.0754,14.0754,4000.0
2014-06-23 12:25:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-23 12:30:00,15.12,15.12,15.12,15.12,8000.0,14.0847,14.0847,14.0847,14.0847,8000.0
2014-06-23 12:35:00,15.11,15.11,15.11,15.11,2400.0,14.0754,14.0754,14.0754,14.0754,2400.0
2014-06-23 12:40:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 12:45:00,15.11,15.11,15.11,15.11,10400.0,14.0754,14.0754,14.0754,14.0754,10400.0
2014-06-23 12:50:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 12:55:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:00:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:05:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:10:00,15.11,15.11,15.1,15.1,1600.0,14.0754,14.0754,14.0661,14.0661,1600.0
2014-06-23 13:15:00,15.11,15.11,15.09,15.09,17600.0,14.0754,14.0754,14.0568,14.0568,17600.0
2014-06-23 13:20:00,15.08,15.1,15.08,15.1,10400.0,14.0475,14.0661,14.0475,14.0661,10400.0
2014-06-23 13:25:00,15.09,15.09,15.09,15.09,16800.0,14.0568,14.0568,14.0568,14.0568,16800.0
2014-06-23 13:30:00,15.09,15.09,15.08,15.08,6400.0,14.0568,14.0568,14.0475,14.0475,6400.0
2014-06-23 13:35:00,15.11,15.11,15.11,15.11,3200.0,14.0754,14.0754,14.0754,14.0754,3200.0
2014-06-23 13:40:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:45:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:50:00,15.1,15.1,15.1,15.1,800.0,14.0661,14.0661,14.0661,14.0661,800.0
2014-06-23 13:55:00,15.1,15.1,15.1,15.1,0.0,14.0661,14.0661,14.0661,14.0661,0.0
2014-06-23 14:00:00,15.11,15.11,15.1,15.1,7200.0,14.0754,14.0754,14.0661,14.0661,7200.0
2014-06-23 14:05:00,15.1,15.1,15.1,15.1,800.0,14.0661,14.0661,14.0661,14.0661,800.0
2014-06-23 14:10:00,15.11,15.12,15.11,15.12,16000.0,14.0754,14.0847,14.0754,14.0847,16000.0
2014-06-23 14:15:00,15.12,15.12,15.12,15.12,2400.0,14.0847,14.0847,14.0847,14.0847,2400.0
2014-06-23 14:20:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-23 14:25:00,15.13,15.13,15.12,15.12,2400.0,14.094,14.094,14.0847,14.0847,2400.0
2014-06-23 14:30:00,15.12,15.12,15.12,15.12,6400.0,14.0847,14.0847,14.0847,14.0847,6400.0
2014-06-23 14:35:00,15.12,15.12,15.11,15.11,4800.0,14.0847,14.0847,14.0754,14.0754,4800.0
2014-06-23 14:40:00,15.12,15.13,15.12,15.13,26400.0,14.0847,14.094,14.0847,14.094,26400.0
2014-06-23 14:45:00,15.12,15.12,15.12,15.12,4800.0,14.0847,14.0847,14.0847,14.0847,4800.0
2014-06-23 14:50:00,15.1,15.11,15.1,15.11,9600.0,14.0661,14.0754,14.0661,14.0754,9600.0
2014-06-23 14:55:00,15.13,15.13,15.13,15.13,800.0,14.094,14.094,14.094,14.094,800.0
2014-06-23 15:00:00,15.13,15.13,15.13,15.13,2400.0,14.094,14.094,14.094,14.094,2400.0
2014-06-23 15:05:00,15.13,15.13,15.12,15.13,57600.0,14.094,14.094,14.0847,14.094,57600.0
2014-06-23 15:10:00,15.12,15.12,15.11,15.11,36000.0,14.0847,14.0847,14.0754,14.0754,36000.0
2014-06-23 15:15:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-23 15:20:00,15.12,15.12,15.12,15.12,8800.0,14.0847,14.0847,14.0847,14.0847,8800.0
2014-06-23 15:25:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-23 15:30:00,15.13,15.13,15.13,15.13,3200.0,14.094,14.094,14.094,14.094,3200.0
2014-06-23 15:35:00,15.13,15.13,15.12,15.12,27200.0,14.094,14.094,14.0847,14.0847,27200.0
2014-06-23 15:40:00,15.14,15.14,15.13,15.14,7200.0,14.1034,14.1034,14.094,14.1034,7200.0
2014-06-23 15:45:00,15.14,15.15,15.14,15.15,3200.0,14.1034,14.1127,14.1034,14.1127,3200.0
2014-06-23 15:50:00,15.15,15.15,15.14,15.14,29600.0,14.1127,14.1127,14.1034,14.1034,29600.0
2014-06-23 15:55:00,15.15,15.16,15.14,15.15,52000.0,14.1127,14.122,14.1034,14.1127,52000.0
2014-06-24 09:30:00,15.08,15.12,15.05,15.11,72000.0,14.0475,14.0847,14.0195,14.0754,72000.0
2014-06-24 09:35:00,15.12,15.12,15.1,15.1,12800.0,14.0847,14.0847,14.0661,14.0661,12800.0
2014-06-24 09:40:00,15.11,15.11,15.11,15.11,9600.0,14.0754,14.0754,14.0754,14.0754,9600.0
2014-06-24 09:45:00,15.13,15.15,15.13,15.13,63200.0,14.094,14.1127,14.094,14.094,63200.0
2014-06-24 09:50:00,15.12,15.12,15.1,15.1,33600.0,14.0847,14.0847,14.0661,14.0661,33600.0
2014-06-24 09:55:00,15.12,15.12,15.12,15.12,4800.0,14.0847,14.0847,14.0847,14.0847,4800.0
2014-06-24 10:00:00,15.12,15.16,15.12,15.15,92800.0,14.0847,14.122,14.0847,14.1127,92800.0
2014-06-24 10:05:00,15.17,15.2,15.16,15.19,23200.0,14.1313,14.1592,14.122,14.1499,23200.0
2014-06-24 10:10:00,15.17,15.18,15.16,15.18,18400.0,14.1313,14.1406,14.122,14.1406,18400.0
2014-06-24 10:15:00,15.16,15.18,15.16,15.18,56000.0,14.122,14.1406,14.122,14.1406,56000.0
2014-06-24 10:20:00,15.18,15.2,15.18,15.2,44000.0,14.1406,14.1592,14.1406,14.1592,44000.0
2014-06-24 10:25:00,15.2,15.22,15.19,15.22,74400.0,14.1592,14.1779,14.1499,14.1779,74400.0
2014-06-24 10:30:00,15.22,15.23,15.21,15.21,136000.0,14.1779,14.1872,14.1686,14.1686,136000.0
2014-06-24 10:35:00,15.21,15.24,15.21,15.24,60000.0,14.1686,14.1965,14.1686,14.1965,60000.0
2014-06-24 10:40:00,15.24,15.24,15.24,15.24,12800.0,14.1965,14.1965,14.1965,14.1965,12800.0
2014-06-24 10:45:00,15.24,15.24,15.23,15.23,12800.0,14.1965,14.1965,14.1872,14.1872,12800.0
2014-06-24 10:50:00,15.23,15.23,15.23,15.23,49600.0,14.1872,14.1872,14.1872,14.1872,49600.0
2014-06-24 10:55:00,15.23,15.23,15.23,15.23,1600.0,14.1872,14.1872,14.1872,14.1872,1600.0
2014-06-24 11:00:00,15.24,15.25,15.24,15.25,20000.0,14.1965,14.2058,14.1965,14.2058,20000.0
2014-06-24 11:05:00,15.24,15.24,15.22,15.23,42400.0,14.1965,14.1965,14.1779,14.1872,42400.0
2014-06-24 11:10:00,15.23,15.23,15.22,15.23,23200.0,14.1872,14.1872,14.1779,14.1872,23200.0
2014-06-24 11:15:00,15.23,15.23,15.23,15.23,8000.0,14.1872,14.1872,14.1872,14.1872,8000.0
2014-06-24 11:20:00,15.23,15.23,15.22,15.23,12800.0,14.1872,14.1872,14.1779,14.1872,12800.0
2014-06-24 11:25:00,15.22,15.22,15.22,15.22,1600.0,14.1779,14.1779,14.1779,14.1779,1600.0
2014-06-24 11:30:00,15.23,15.23,15.21,15.21,68000.0,14.1872,14.1872,14.1686,14.1686,68000.0
2014-06-24 11:35:00,15.21,15.21,15.21,15.21,7200.0,14.1686,14.1686,14.1686,14.1686,7200.0
2014-06-24 11:40:00,15.2,15.21,15.2,15.21,30400.0,14.1592,14.1686,14.1592,14.1686,30400.0
2014-06-24 11:45:00,15.22,15.22,15.21,15.21,8800.0,14.1779,14.1779,14.1686,14.1686,8800.0
2014-06-24 11:50:00,15.21,15.21,15.2,15.21,4800.0,14.1686,14.1686,14.1592,14.1686,4800.0
2014-06-24 11:55:00,15.21,15.22,15.21,15.22,2400.0,14.1686,14.1779,14.1686,14.1779,2400.0
2014-06-24 12:00:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-24 12:05:00,15.21,15.21,15.21,15.21,7200.0,14.1686,14.1686,14.1686,14.1686,7200.0
2014-06-24 12:10:00,15.21,15.21,15.21,15.21,0.0,14.1686,14.1686,14.1686,14.1686,0.0
2014-06-24 12:15:00,15.2,15.21,15.2,15.21,3200.0,14.1592,14.1686,14.1592,14.1686,3200.0
2014-06-24 12:20:00,15.2,15.2,15.19,15.19,4800.0,14.1592,14.1592,14.1499,14.1499,4800.0
2014-06-24 12:25:00,15.18,15.19,15.18,15.19,8000.0,14.1406,14.1499,14.1406,14.1499,8000.0
2014-06-24 12:30:00,15.19,15.19,15.18,15.18,6400.0,14.1499,14.1499,14.1406,14.1406,6400.0
2014-06-24 12:35:00,15.18,15.18,15.17,15.18,41600.0,14.1406,14.1406,14.1313,14.1406,41600.0
2014-06-24 12:40:00,15.17,15.17,15.17,15.17,18400.0,14.1313,14.1313,14.1313,14.1313,18400.0
2014-06-24 12:45:00,15.16,15.16,15.15,15.15,7200.0,14.122,14.122,14.1127,14.1127,7200.0
2014-06-24 12:50:00,15.15,15.15,15.15,15.15,23200.0,14.1127,14.1127,14.1127,14.1127,23200.0
2014-06-24 12:55:00,15.15,15.15,15.13,15.13,24800.0,14.1127,14.1127,14.094,14.094,24800.0
2014-06-24 13:00:00,15.13,15.13,15.08,15.09,94400.0,14.094,14.094,14.0475,14.0568,94400.0
2014-06-24 13:05:00,15.09,15.09,15.08,15.08,16000.0,14.0568,14.0568,14.0475,14.0475,16000.0
2014-06-24 13:10:00,15.08,15.08,15.05,15.05,80800.0,14.0475,14.0475,14.0195,14.0195,80800.0
2014-06-24 13:15:00,15.04,15.04,15.01,15.02,76800.0,14.0102,14.0102,13.9823,13.9916,76800.0
2014-06-24 13:20:00,15.01,15.02,15.01,15.02,8800.0,13.9823,13.9916,13.9823,13.9916,8800.0
2014-06-24 13:25:00,15.02,15.03,15.02,15.03,12000.0,13.9916,14.0009,13.9916,14.0009,12000.0
2014-06-24 13:30:00,15.03,15.06,15.03,15.05,44800.0,14.0009,14.0288,14.0009,14.0195,44800.0
2014-06-24 13:35:00,15.04,15.06,15.04,15.06,33600.0,14.0102,14.0288,14.0102,14.0288,33600.0
2014-06-24 13:40:00,15.06,15.06,15.04,15.04,60800.0,14.0288,14.0288,14.0102,14.0102,60800.0
2014-06-24 13:45:00,15.04,15.04,15.04,15.04,2400.0,14.0102,14.0102,14.0102,14.0102,2400.0
2014-06-24 13:50:00,15.04,15.04,15.01,15.02,57600.0,14.0102,14.0102,13.9823,13.9916,57600.0
2014-06-24 13:55:00,15.01,15.01,14.99,14.99,13600.0,13.9823,13.9823,13.9636,13.9636,13600.0
2014-06-24 14:00:00,14.99,15.02,14.98,15.02,23200.0,13.9636,13.9916,13.9543,13.9916,23200.0
2014-06-24 14:05:00,15.02,15.02,15.01,15.01,13600.0,13.9916,13.9916,13.9823,13.9823,13600.0
2014-06-24 14:10:00,15.02,15.04,15.02,15.04,33600.0,13.9916,14.0102,13.9916,14.0102,33600.0
2014-06-24 14:15:00,15.04,15.04,15.03,15.03,1600.0,14.0102,14.0102,14.0009,14.0009,1600.0
2014-06-24 14:20:00,15.03,15.03,15.03,15.03,0.0,14.0009,14.0009,14.0009,14.0009,0.0
2014-06-24 14:25:00,15.0,15.0,14.96,14.96,16800.0,13.9729,13.9729,13.9357,13.9357,16800.0
2014-06-24 14:30:00,14.96,14.96,14.94,14.94,24800.0,13.9357,13.9357,13.9171,13.9171,24800.0
2014-06-24 14:35:00,14.96,14.97,14.96,14.97,19200.0,13.9357,13.945,13.9357,13.945,19200.0
2014-06-24 14:40:00,14.96,14.98,14.96,14.98,16000.0,13.9357,13.9543,13.9357,13.9543,16000.0
2014-06-24 14:45:00,14.97,14.97,14.97,14.97,24800.0,13.945,13.945,13.945,13.945,24800.0
2014-06-24 14:50:00,14.97,14.97,14.96,14.96,1600.0,13.945,13.945,13.9357,13.9357,1600.0
2014-06-24 14:55:00,14.98,14.98,14.97,14.97,31200.0,13.9543,13.9543,13.945,13.945,31200.0
2014-06-24 15:00:00,14.95,14.96,14.89,14.91,76800.0,13.9264,13.9357,13.8705,13.8891,76800.0
2014-06-24 15:05:00,14.92,14.92,14.88,14.88,31200.0,13.8984,13.8984,13.8612,13.8612,31200.0
2014-06-24 15:10:00,14.87,14.88,14.83,14.83,214400.0,13.8518,13.8612,13.8146,13.8146,214400.0
2014-06-24 15:15:00,14.85,14.86,14.85,14.85,153600.0,13.8332,13.8425,13.8332,13.8332,153600.0
2014-06-24 15:20:00,14.84,14.85,14.82,14.84,68800.0,13.8239,13.8332,13.8053,13.8239,68800.0
2014-06-24 15:25:00,14.81,14.87,14.81,14.84,41600.0,13.796,13.8518,13.796,13.8239,41600.0
2014-06-24 15:30:00,14.84,14.86,14.82,14.82,162400.0,13.8239,13.8425,13.8053,13.8053,162400.0
2014-06-24 15:35:00,14.84,14.84,14.81,14.82,36800.0,13.8239,13.8239,13.796,13.8053,36800.0
2014-06-24 15:40:00,14.83,14.87,14.83,14.87,51200.0,13.8146,13.8518,13.8146,13.8518,51200.0
2014-06-24 15:45:00,14.87,14.9,14.86,14.89,45600.0,13.8518,13.8798,13.8425,13.8705,45600.0
2014-06-24 15:50:00,14.9,14.9,14.87,14.87,11200.0,13.8798,13.8798,13.8518,13.8518,11200.0
2014-06-24 15:55:00,14.87,14.91,14.84,14.85,113600.0,13.8518,13.8891,13.8239,13.8332,113600.0
2014-06-25 09:30:00,14.73,14.85,14.73,14.84,26400.0,13.7393,13.8512,13.7393,13.8419,26400.0
2014-06-25 09:35:00,14.83,14.83,14.78,14.78,11200.0,13.8326,13.8326,13.7859,13.7859,11200.0
2014-06-25 09:40:00,14.79,14.82,14.79,14.82,6400.0,13.7953,13.8233,13.7953,13.8233,6400.0
2014-06-25 09:45:00,14.85,14.86,14.84,14.84,28000.0,13.8512,13.8606,13.8419,13.8419,28000.0
2014-06-25 09:50:00,14.86,14.93,14.86,14.92,24800.0,13.8606,13.9259,13.8606,13.9165,24800.0
2014-06-25 09:55:00,14.93,14.93,14.91,14.91,3200.0,13.9259,13.9259,13.9072,13.9072,3200.0
2014-06-25 10:00:00,14.9,14.91,14.88,14.89,56000.0,13.8979,13.9072,13.8792,13.8885,56000.0
2014-06-25 10:05:00,14.88,14.88,14.87,14.88,16000.0,13.8792,13.8792,13.8699,13.8792,16000.0
2014-06-25 10:10:00,14.89,14.94,14.89,14.94,45600.0,13.8885,13.9352,13.8885,13.9352,45600.0
2014-06-25 10:15:00,14.92,14.92,14.88,14.88,16800.0,13.9165,13.9165,13.8792,13.8792,16800.0
2014-06-25 10:20:00,14.9,14.91,14.86,14.86,39200.0,13.8979,13.9072,13.8606,13.8606,39200.0
2014-06-25 10:25:00,14.87,14.89,14.87,14.89,8000.0,13.8699,13.8885,13.8699,13.8885,8000.0
2014-06-25 10:30:00,14.9,14.91,14.9,14.9,8800.0,13.8979,13.9072,13.8979,13.8979,8800.0
2014-06-25 10:35:00,14.87,14.88,14.86,14.88,8000.0,13.8699,13.8792,13.8606,13.8792,8000.0
2014-06-25 10:40:00,14.87,14.88,14.87,14.87,8800.0,13.8699,13.8792,13.8699,13.8699,8800.0
2014-06-25 10:45:00,14.91,14.91,14.91,14.91,15200.0,13.9072,13.9072,13.9072,13.9072,15200.0
2014-06-25 10:50:00,14.92,14.94,14.92,14.93,5600.0,13.9165,13.9352,13.9165,13.9259,5600.0
2014-06-25 10:55:00,14.92,14.99,14.92,14.99,56800.0,13.9165,13.9818,13.9165,13.9818,56800.0
2014-06-25 11:00:00,14.99,14.99,14.98,14.98,30400.0,13.9818,13.9818,13.9725,13.9725,30400.0
2014-06-25 11:05:00,14.99,14.99,14.98,14.98,6400.0,13.9818,13.9818,13.9725,13.9725,6400.0
2014-06-25 11:10:00,14.99,15.0,14.98,14.99,31200.0,13.9818,13.9912,13.9725,13.9818,31200.0
2014-06-25 11:15:00,14.98,14.98,14.95,14.97,29600.0,13.9725,13.9725,13.9445,13.9632,29600.0
2014-06-25 11:20:00,14.96,14.96,14.96,14.96,14400.0,13.9538,13.9538,13.9538,13.9538,14400.0
2014-06-25 11:25:00,14.98,14.98,14.97,14.97,7200.0,13.9725,13.9725,13.9632,13.9632,7200.0
2014-06-25 11:30:00,14.96,14.96,14.95,14.95,5600.0,13.9538,13.9538,13.9445,13.9445,5600.0
2014-06-25 11:35:00,14.93,14.93,14.91,14.91,15200.0,13.9259,13.9259,13.9072,13.9072,15200.0
2014-06-25 11:40:00,14.93,14.93,14.93,14.93,4800.0,13.9259,13.9259,13.9259,13.9259,4800.0
2014-06-25 11:45:00,14.94,14.94,14.91,14.91,24800.0,13.9352,13.9352,13.9072,13.9072,24800.0
2014-06-25 11:50:00,14.92,14.92,14.91,14.91,9600.0,13.9165,13.9165,13.9072,13.9072,9600.0
2014-06-25 11:55:00,14.91,14.91,14.9,14.9,11200.0,13.9072,13.9072,13.8979,13.8979,11200.0
2014-06-25 12:00:00,14.91,14.92,14.91,14.92,5600.0,13.9072,13.9165,13.9072,13.9165,5600.0
2014-06-25 12:05:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-25 12:10:00,14.87,14.87,14.87,14.87,3200.0,13.8699,13.8699,13.8699,13.8699,3200.0
2014-06-25 12:15:00,14.87,14.9,14.87,14.9,12000.0,13.8699,13.8979,13.8699,13.8979,12000.0
2014-06-25 12:20:00,14.89,14.89,14.89,14.89,1600.0,13.8885,13.8885,13.8885,13.8885,1600.0
2014-06-25 12:25:00,14.88,14.9,14.88,14.9,1600.0,13.8792,13.8979,13.8792,13.8979,1600.0
2014-06-25 12:30:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-06-25 12:35:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-06-25 12:40:00,14.9,14.9,14.9,14.9,4800.0,13.8979,13.8979,13.8979,13.8979,4800.0
2014-06-25 12:45:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-06-25 12:50:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-25 12:55:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-25 13:00:00,14.92,14.93,14.92,14.93,1600.0,13.9165,13.9259,13.9165,13.9259,1600.0
2014-06-25 13:05:00,14.93,14.94,14.93,14.94,1600.0,13.9259,13.9352,13.9259,13.9352,1600.0
2014-06-25 13:10:00,14.94,14.94,14.94,14.94,0.0,13.9352,13.9352,13.9352,13.9352,0.0
2014-06-25 13:15:00,14.92,14.92,14.91,14.91,7200.0,13.9165,13.9165,13.9072,13.9072,7200.0
2014-06-25 13:20:00,14.91,14.93,14.91,14.93,27200.0,13.9072,13.9259,13.9072,13.9259,27200.0
2014-06-25 13:25:00,14.92,14.92,14.9,14.9,6400.0,13.9165,13.9165,13.8979,13.8979,6400.0
2014-06-25 13:30:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-06-25 13:35:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-06-25 13:40:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-25 13:45:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-25 13:50:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-25 13:55:00,14.96,14.96,14.94,14.94,2400.0,13.9538,13.9538,13.9352,13.9352,2400.0
2014-06-25 14:00:00,14.94,14.94,14.94,14.94,800.0,13.9352,13.9352,13.9352,13.9352,800.0
2014-06-25 14:05:00,14.92,14.92,14.92,14.92,1600.0,13.9165,13.9165,13.9165,13.9165,1600.0
2014-06-25 14:10:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-06-25 14:15:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-25 14:20:00,14.93,14.93,14.93,14.93,1600.0,13.9259,13.9259,13.9259,13.9259,1600.0
2014-06-25 14:25:00,14.95,14.95,14.93,14.94,21600.0,13.9445,13.9445,13.9259,13.9352,21600.0
2014-06-25 14:30:00,14.94,14.95,14.93,14.95,3200.0,13.9352,13.9445,13.9259,13.9445,3200.0
2014-06-25 14:35:00,14.94,14.94,14.94,14.94,6400.0,13.9352,13.9352,13.9352,13.9352,6400.0
2014-06-25 14:40:00,14.93,14.93,14.92,14.92,3200.0,13.9259,13.9259,13.9165,13.9165,3200.0
2014-06-25 14:45:00,14.92,14.92,14.9,14.9,2400.0,13.9165,13.9165,13.8979,13.8979,2400.0
2014-06-25 14:50:00,14.92,14.92,14.92,14.92,88800.0,13.9165,13.9165,13.9165,13.9165,88800.0
2014-06-25 14:55:00,14.92,14.92,14.92,14.92,0.0,13.9165,13.9165,13.9165,13.9165,0.0
2014-06-25 15:00:00,14.91,14.91,14.89,14.9,6400.0,13.9072,13.9072,13.8885,13.8979,6400.0
2014-06-25 15:05:00,14.9,14.9,14.9,14.9,800.0,13.8979,13.8979,13.8979,13.8979,800.0
2014-06-25 15:10:00,14.92,14.92,14.91,14.91,4800.0,13.9165,13.9165,13.9072,13.9072,4800.0
2014-06-25 15:15:00,14.9,14.92,14.9,14.92,12800.0,13.8979,13.9165,13.8979,13.9165,12800.0
2014-06-25 15:20:00,14.92,14.93,14.92,14.93,27200.0,13.9165,13.9259,13.9165,13.9259,27200.0
2014-06-25 15:25:00,14.94,14.94,14.92,14.93,2400.0,13.9352,13.9352,13.9165,13.9259,2400.0
2014-06-25 15:30:00,14.94,14.94,14.94,14.94,800.0,13.9352,13.9352,13.9352,13.9352,800.0
2014-06-25 15:35:00,14.95,14.97,14.95,14.97,12800.0,13.9445,13.9632,13.9445,13.9632,12800.0
2014-06-25 15:40:00,14.97,14.97,14.97,14.97,4800.0,13.9632,13.9632,13.9632,13.9632,4800.0
2014-06-25 15:45:00,14.97,14.98,14.97,14.97,32000.0,13.9632,13.9725,13.9632,13.9632,32000.0
2014-06-25 15:50:00,14.96,14.96,14.95,14.95,10400.0,13.9538,13.9538,13.9445,13.9445,10400.0
2014-06-25 15:55:00,14.95,14.96,14.95,14.96,33600.0,13.9445,13.9538,13.9445,13.9538,33600.0
2014-06-26 09:30:00,14.95,14.95,14.85,14.87,27200.0,13.9445,13.9445,13.8512,13.8699,27200.0
2014-06-26 09:35:00,14.86,14.89,14.86,14.87,17600.0,13.8606,13.8885,13.8606,13.8699,17600.0
2014-06-26 09:40:00,14.87,14.87,14.78,14.81,76000.0,13.8699,13.8699,13.7859,13.8139,76000.0
2014-06-26 09:45:00,14.79,14.79,14.68,14.68,61600.0,13.7953,13.7953,13.6927,13.6927,61600.0
2014-06-26 09:50:00,14.68,14.68,14.62,14.65,177600.0,13.6927,13.6927,13.6367,13.6647,177600.0
2014-06-26 09:55:00,14.65,14.67,14.63,14.64,41600.0,13.6647,13.6833,13.646,13.6554,41600.0
2014-06-26 10:00:00,14.64,14.68,14.64,14.68,40800.0,13.6554,13.6927,13.6554,13.6927,40800.0
2014-06-26 10:05:00,14.67,14.69,14.66,14.69,26400.0,13.6833,13.702,13.674,13.702,26400.0
2014-06-26 10:10:00,14.69,14.69,14.66,14.66,23200.0,13.702,13.702,13.674,13.674,23200.0
2014-06-26 10:15:00,14.69,14.72,14.68,14.71,27200.0,13.702,13.73,13.6927,13.7207,27200.0
2014-06-26 10:20:00,14.73,14.74,14.73,14.74,10400.0,13.7393,13.7486,13.7393,13.7486,10400.0
2014-06-26 10:25:00,14.71,14.72,14.71,14.72,5600.0,13.7207,13.73,13.7207,13.73,5600.0
2014-06-26 10:30:00,14.73,14.73,14.71,14.72,8800.0,13.7393,13.7393,13.7207,13.73,8800.0
2014-06-26 10:35:00,14.71,14.71,14.66,14.66,20800.0,13.7207,13.7207,13.674,13.674,20800.0
2014-06-26 10:40:00,14.66,14.72,14.66,14.72,3200.0,13.674,13.73,13.674,13.73,3200.0
2014-06-26 10:45:00,14.7,14.71,14.7,14.7,11200.0,13.7113,13.7207,13.7113,13.7113,11200.0
2014-06-26 10:50:00,14.71,14.71,14.71,14.71,2400.0,13.7207,13.7207,13.7207,13.7207,2400.0
2014-06-26 10:55:00,14.69,14.71,14.69,14.71,12800.0,13.702,13.7207,13.702,13.7207,12800.0
2014-06-26 11:00:00,14.74,14.78,14.74,14.78,65600.0,13.7486,13.7859,13.7486,13.7859,65600.0
2014-06-26 11:05:00,14.78,14.79,14.77,14.77,11200.0,13.7859,13.7953,13.7766,13.7766,11200.0
2014-06-26 11:10:00,14.77,14.77,14.77,14.77,0.0,13.7766,13.7766,13.7766,13.7766,0.0
2014-06-26 11:15:00,14.75,14.75,14.7,14.71,4800.0,13.758,13.758,13.7113,13.7207,4800.0
2014-06-26 11:20:00,14.72,14.74,14.72,14.74,5600.0,13.73,13.7486,13.73,13.7486,5600.0
2014-06-26 11:25:00,14.72,14.73,14.72,14.73,28000.0,13.73,13.7393,13.73,13.7393,28000.0
2014-06-26 11:30:00,14.74,14.74,14.72,14.72,4800.0,13.7486,13.7486,13.73,13.73,4800.0
2014-06-26 11:35:00,14.72,14.72,14.72,14.72,0.0,13.73,13.73,13.73,13.73,0.0
2014-06-26 11:40:00,14.75,14.75,14.75,14.75,800.0,13.758,13.758,13.758,13.758,800.0
2014-06-26 11:45:00,14.76,14.76,14.76,14.76,4000.0,13.7673,13.7673,13.7673,13.7673,4000.0
2014-06-26 11:50:00,14.76,14.76,14.76,14.76,800.0,13.7673,13.7673,13.7673,13.7673,800.0
2014-06-26 11:55:00,14.77,14.77,14.77,14.77,800.0,13.7766,13.7766,13.7766,13.7766,800.0
2014-06-26 12:00:00,14.77,14.77,14.77,14.77,800.0,13.7766,13.7766,13.7766,13.7766,800.0
2014-06-26 12:05:00,14.77,14.77,14.77,14.77,800.0,13.7766,13.7766,13.7766,13.7766,800.0
2014-06-26 12:10:00,14.74,14.74,14.73,14.73,2400.0,13.7486,13.7486,13.7393,13.7393,2400.0
2014-06-26 12:15:00,14.74,14.74,14.74,14.74,2400.0,13.7486,13.7486,13.7486,13.7486,2400.0
2014-06-26 12:20:00,14.74,14.74,14.74,14.74,0.0,13.7486,13.7486,13.7486,13.7486,0.0
2014-06-26 12:25:00,14.74,14.74,14.74,14.74,0.0,13.7486,13.7486,13.7486,13.7486,0.0
2014-06-26 12:30:00,14.74,14.76,14.74,14.76,4000.0,13.7486,13.7673,13.7486,13.7673,4000.0
2014-06-26 12:35:00,14.77,14.77,14.77,14.77,800.0,13.7766,13.7766,13.7766,13.7766,800.0
2014-06-26 12:40:00,14.75,14.75,14.75,14.75,6400.0,13.758,13.758,13.758,13.758,6400.0
2014-06-26 12:45:00,14.73,14.73,14.73,14.73,800.0,13.7393,13.7393,13.7393,13.7393,800.0
2014-06-26 12:50:00,14.75,14.75,14.75,14.75,4000.0,13.758,13.758,13.758,13.758,4000.0
2014-06-26 12:55:00,14.73,14.73,14.73,14.73,3200.0,13.7393,13.7393,13.7393,13.7393,3200.0
2014-06-26 13:00:00,14.73,14.73,14.73,14.73,2400.0,13.7393,13.7393,13.7393,13.7393,2400.0
2014-06-26 13:05:00,14.75,14.75,14.75,14.75,800.0,13.758,13.758,13.758,13.758,800.0
2014-06-26 13:10:00,14.76,14.76,14.76,14.76,800.0,13.7673,13.7673,13.7673,13.7673,800.0
2014-06-26 13:15:00,14.75,14.75,14.75,14.75,4000.0,13.758,13.758,13.758,13.758,4000.0
2014-06-26 13:20:00,14.77,14.82,14.77,14.82,70400.0,13.7766,13.8233,13.7766,13.8233,70400.0
2014-06-26 13:25:00,14.83,14.86,14.83,14.85,76000.0,13.8326,13.8606,13.8326,13.8512,76000.0
2014-06-26 13:30:00,14.85,14.87,14.85,14.85,28800.0,13.8512,13.8699,13.8512,13.8512,28800.0
2014-06-26 13:35:00,14.86,14.88,14.85,14.88,16800.0,13.8606,13.8792,13.8512,13.8792,16800.0
2014-06-26 13:40:00,14.88,14.89,14.88,14.88,37600.0,13.8792,13.8885,13.8792,13.8792,37600.0
2014-06-26 13:45:00,14.88,14.88,14.87,14.87,14400.0,13.8792,13.8792,13.8699,13.8699,14400.0
2014-06-26 13:50:00,14.89,14.89,14.89,14.89,11200.0,13.8885,13.8885,13.8885,13.8885,11200.0
2014-06-26 13:55:00,14.89,14.89,14.87,14.87,12000.0,13.8885,13.8885,13.8699,13.8699,12000.0
2014-06-26 14:00:00,14.88,14.88,14.88,14.88,2400.0,13.8792,13.8792,13.8792,13.8792,2400.0
2014-06-26 14:05:00,14.88,14.89,14.87,14.88,17600.0,13.8792,13.8885,13.8699,13.8792,17600.0
2014-06-26 14:10:00,14.87,14.87,14.86,14.87,4800.0,13.8699,13.8699,13.8606,13.8699,4800.0
2014-06-26 14:15:00,14.86,14.86,14.86,14.86,800.0,13.8606,13.8606,13.8606,13.8606,800.0
2014-06-26 14:20:00,14.86,14.86,14.86,14.86,0.0,13.8606,13.8606,13.8606,13.8606,0.0
2014-06-26 14:25:00,14.86,14.86,14.86,14.86,0.0,13.8606,13.8606,13.8606,13.8606,0.0
2014-06-26 14:30:00,14.88,14.88,14.87,14.87,10400.0,13.8792,13.8792,13.8699,13.8699,10400.0
2014-06-26 14:35:00,14.86,14.87,14.85,14.87,7200.0,13.8606,13.8699,13.8512,13.8699,7200.0
2014-06-26 14:40:00,14.87,14.87,14.87,14.87,0.0,13.8699,13.8699,13.8699,13.8699,0.0
2014-06-26 14:45:00,14.87,14.87,14.86,14.86,13600.0,13.8699,13.8699,13.8606,13.8606,13600.0
2014-06-26 14:50:00,14.88,14.88,14.88,14.88,1600.0,13.8792,13.8792,13.8792,13.8792,1600.0
2014-06-26 14:55:00,14.88,14.88,14.87,14.87,2400.0,13.8792,13.8792,13.8699,13.8699,2400.0
2014-06-26 15:00:00,14.86,14.86,14.86,14.86,800.0,13.8606,13.8606,13.8606,13.8606,800.0
2014-06-26 15:05:00,14.88,14.91,14.88,14.91,33600.0,13.8792,13.9072,13.8792,13.9072,33600.0
2014-06-26 15:10:00,14.91,14.91,14.89,14.9,36800.0,13.9072,13.9072,13.8885,13.8979,36800.0
2014-06-26 15:15:00,14.9,14.9,14.89,14.89,5600.0,13.8979,13.8979,13.8885,13.8885,5600.0
2014-06-26 15:20:00,14.88,14.88,14.88,14.88,4800.0,13.8792,13.8792,13.8792,13.8792,4800.0
2014-06-26 15:25:00,14.88,14.88,14.88,14.88,28800.0,13.8792,13.8792,13.8792,13.8792,28800.0
2014-06-26 15:30:00,14.89,14.89,14.89,14.89,2400.0,13.8885,13.8885,13.8885,13.8885,2400.0
2014-06-26 15:35:00,14.89,14.89,14.88,14.89,2400.0,13.8885,13.8885,13.8792,13.8885,2400.0
2014-06-26 15:40:00,14.89,14.89,14.88,14.88,48800.0,13.8885,13.8885,13.8792,13.8792,48800.0
2014-06-26 15:45:00,14.89,14.9,14.87,14.9,40000.0,13.8885,13.8979,13.8699,13.8979,40000.0
2014-06-26 15:50:00,14.9,14.9,14.87,14.87,8000.0,13.8979,13.8979,13.8699,13.8699,8000.0
2014-06-26 15:55:00,14.87,14.9,14.87,14.9,54400.0,13.8699,13.8979,13.8699,13.8979,54400.0
2014-06-27 09:30:00,14.82,14.84,14.81,14.84,7200.0,13.8233,13.8419,13.8139,13.8419,7200.0
2014-06-27 09:35:00,14.87,14.87,14.82,14.83,12800.0,13.8699,13.8699,13.8233,13.8326,12800.0
2014-06-27 09:40:00,14.87,14.87,14.83,14.85,87200.0,13.8699,13.8699,13.8326,13.8512,87200.0
2014-06-27 09:45:00,14.84,14.85,14.83,14.85,8000.0,13.8419,13.8512,13.8326,13.8512,8000.0
2014-06-27 09:50:00,14.85,14.85,14.84,14.85,41600.0,13.8512,13.8512,13.8419,13.8512,41600.0
2014-06-27 09:55:00,14.83,14.84,14.81,14.83,17600.0,13.8326,13.8419,13.8139,13.8326,17600.0
2014-06-27 10:00:00,14.85,14.85,14.82,14.82,7200.0,13.8512,13.8512,13.8233,13.8233,7200.0
2014-06-27 10:05:00,14.81,14.81,14.78,14.78,21600.0,13.8139,13.8139,13.7859,13.7859,21600.0
2014-06-27 10:10:00,14.77,14.79,14.76,14.79,14400.0,13.7766,13.7953,13.7673,13.7953,14400.0
2014-06-27 10:15:00,14.79,14.79,14.79,14.79,0.0,13.7953,13.7953,13.7953,13.7953,0.0
2014-06-27 10:20:00,14.77,14.81,14.77,14.81,14400.0,13.7766,13.8139,13.7766,13.8139,14400.0
2014-06-27 10:25:00,14.81,14.81,14.81,14.81,14400.0,13.8139,13.8139,13.8139,13.8139,14400.0
2014-06-27 10:30:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 10:35:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 10:40:00,14.83,14.85,14.83,14.85,9600.0,13.8326,13.8512,13.8326,13.8512,9600.0
2014-06-27 10:45:00,14.86,14.86,14.85,14.85,2400.0,13.8606,13.8606,13.8512,13.8512,2400.0
2014-06-27 10:50:00,14.84,14.84,14.84,14.84,4000.0,13.8419,13.8419,13.8419,13.8419,4000.0
2014-06-27 10:55:00,14.84,14.84,14.84,14.84,3200.0,13.8419,13.8419,13.8419,13.8419,3200.0
2014-06-27 11:00:00,14.84,14.84,14.84,14.84,0.0,13.8419,13.8419,13.8419,13.8419,0.0
2014-06-27 11:05:00,14.84,14.84,14.84,14.84,0.0,13.8419,13.8419,13.8419,13.8419,0.0
2014-06-27 11:10:00,14.85,14.85,14.82,14.82,4800.0,13.8512,13.8512,13.8233,13.8233,4800.0
2014-06-27 11:15:00,14.82,14.82,14.82,14.82,800.0,13.8233,13.8233,13.8233,13.8233,800.0
2014-06-27 11:20:00,14.83,14.84,14.82,14.83,18400.0,13.8326,13.8419,13.8233,13.8326,18400.0
2014-06-27 11:25:00,14.83,14.83,14.83,14.83,5600.0,13.8326,13.8326,13.8326,13.8326,5600.0
2014-06-27 11:30:00,14.83,14.83,14.83,14.83,8800.0,13.8326,13.8326,13.8326,13.8326,8800.0
2014-06-27 11:35:00,14.83,14.83,14.82,14.82,14400.0,13.8326,13.8326,13.8233,13.8233,14400.0
2014-06-27 11:40:00,14.82,14.82,14.81,14.81,4000.0,13.8233,13.8233,13.8139,13.8139,4000.0
2014-06-27 11:45:00,14.82,14.82,14.81,14.81,7200.0,13.8233,13.8233,13.8139,13.8139,7200.0
2014-06-27 11:50:00,14.81,14.81,14.81,14.81,0.0,13.8139,13.8139,13.8139,13.8139,0.0
2014-06-27 11:55:00,14.83,14.83,14.83,14.83,800.0,13.8326,13.8326,13.8326,13.8326,800.0
2014-06-27 12:00:00,14.83,14.83,14.83,14.83,0.0,13.8326,13.8326,13.8326,13.8326,0.0
2014-06-27 12:05:00,14.81,14.81,14.81,14.81,800.0,13.8139,13.8139,13.8139,13.8139,800.0
2014-06-27 12:10:00,14.81,14.81,14.8,14.81,22400.0,13.8139,13.8139,13.8046,13.8139,22400.0
2014-06-27 12:15:00,14.81,14.81,14.81,14.81,1600.0,13.8139,13.8139,13.8139,13.8139,1600.0
2014-06-27 12:20:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 12:25:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 12:30:00,14.81,14.81,14.81,14.81,2400.0,13.8139,13.8139,13.8139,13.8139,2400.0
2014-06-27 12:35:00,14.81,14.81,14.81,14.81,4800.0,13.8139,13.8139,13.8139,13.8139,4800.0
2014-06-27 12:40:00,14.8,14.8,14.8,14.8,800.0,13.8046,13.8046,13.8046,13.8046,800.0
2014-06-27 12:45:00,14.8,14.8,14.8,14.8,0.0,13.8046,13.8046,13.8046,13.8046,0.0
2014-06-27 12:50:00,14.8,14.8,14.8,14.8,0.0,13.8046,13.8046,13.8046,13.8046,0.0
2014-06-27 12:55:00,14.8,14.8,14.8,14.8,0.0,13.8046,13.8046,13.8046,13.8046,0.0
2014-06-27 13:00:00,14.8,14.8,14.8,14.8,6400.0,13.8046,13.8046,13.8046,13.8046,6400.0
2014-06-27 13:05:00,14.78,14.79,14.78,14.79,8000.0,13.7859,13.7953,13.7859,13.7953,8000.0
2014-06-27 13:10:00,14.79,14.79,14.79,14.79,0.0,13.7953,13.7953,13.7953,13.7953,0.0
2014-06-27 13:15:00,14.78,14.78,14.71,14.71,15200.0,13.7859,13.7859,13.7207,13.7207,15200.0
2014-06-27 13:20:00,14.71,14.72,14.71,14.71,12800.0,13.7207,13.73,13.7207,13.7207,12800.0
2014-06-27 13:25:00,14.71,14.73,14.7,14.72,43200.0,13.7207,13.7393,13.7113,13.73,43200.0
2014-06-27 13:30:00,14.72,14.74,14.72,14.74,5600.0,13.73,13.7486,13.73,13.7486,5600.0
2014-06-27 13:35:00,14.74,14.74,14.74,14.74,0.0,13.7486,13.7486,13.7486,13.7486,0.0
2014-06-27 13:40:00,14.74,14.74,14.72,14.72,13600.0,13.7486,13.7486,13.73,13.73,13600.0
2014-06-27 13:45:00,14.72,14.72,14.7,14.7,8800.0,13.73,13.73,13.7113,13.7113,8800.0
2014-06-27 13:50:00,14.72,14.74,14.71,14.74,12800.0,13.73,13.7486,13.7207,13.7486,12800.0
2014-06-27 13:55:00,14.74,14.74,14.74,14.74,800.0,13.7486,13.7486,13.7486,13.7486,800.0
2014-06-27 14:00:00,14.76,14.79,14.76,14.79,144800.0,13.7673,13.7953,13.7673,13.7953,144800.0
2014-06-27 14:05:00,14.8,14.83,14.79,14.83,26400.0,13.8046,13.8326,13.7953,13.8326,26400.0
2014-06-27 14:10:00,14.82,14.82,14.81,14.81,16000.0,13.8233,13.8233,13.8139,13.8139,16000.0
2014-06-27 14:15:00,14.8,14.8,14.8,14.8,4800.0,13.8046,13.8046,13.8046,13.8046,4800.0
2014-06-27 14:20:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 14:25:00,14.82,14.82,14.82,14.82,0.0,13.8233,13.8233,13.8233,13.8233,0.0
2014-06-27 14:30:00,14.8,14.8,14.8,14.8,1600.0,13.8046,13.8046,13.8046,13.8046,1600.0
2014-06-27 14:35:00,14.81,14.82,14.81,14.82,2400.0,13.8139,13.8233,13.8139,13.8233,2400.0
2014-06-27 14:40:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 14:45:00,14.82,14.82,14.82,14.82,0.0,13.8233,13.8233,13.8233,13.8233,0.0
2014-06-27 14:50:00,14.79,14.79,14.78,14.78,1600.0,13.7953,13.7953,13.7859,13.7859,1600.0
2014-06-27 14:55:00,14.78,14.78,14.75,14.75,18400.0,13.7859,13.7859,13.758,13.758,18400.0
2014-06-27 15:00:00,14.76,14.77,14.76,14.77,3200.0,13.7673,13.7766,13.7673,13.7766,3200.0
2014-06-27 15:05:00,14.77,14.78,14.77,14.78,3200.0,13.7766,13.7859,13.7766,13.7859,3200.0
2014-06-27 15:10:00,14.78,14.78,14.78,14.78,0.0,13.7859,13.7859,13.7859,13.7859,0.0
2014-06-27 15:15:00,14.8,14.8,14.78,14.78,2400.0,13.8046,13.8046,13.7859,13.7859,2400.0
2014-06-27 15:20:00,14.8,14.8,14.79,14.8,45600.0,13.8046,13.8046,13.7953,13.8046,45600.0
2014-06-27 15:25:00,14.8,14.81,14.8,14.8,19200.0,13.8046,13.8139,13.8046,13.8046,19200.0
2014-06-27 15:30:00,14.81,14.87,14.81,14.87,97600.0,13.8139,13.8699,13.8139,13.8699,97600.0
2014-06-27 15:35:00,14.86,14.86,14.86,14.86,21600.0,13.8606,13.8606,13.8606,13.8606,21600.0
2014-06-27 15:40:00,14.87,14.9,14.87,14.9,54400.0,13.8699,13.8979,13.8699,13.8979,54400.0
2014-06-27 15:45:00,14.9,14.91,14.88,14.91,156800.0,13.8979,13.9072,13.8792,13.9072,156800.0
2014-06-27 15:50:00,14.9,14.94,14.9,14.93,40000.0,13.8979,13.9352,13.8979,13.9259,40000.0
2014-06-27 15:55:00,14.91,14.92,14.89,14.91,66400.0,13.9072,13.9165,13.8885,13.9072,66400.0
2014-06-30 09:30:00,14.86,14.88,14.8,14.82,51200.0,13.8606,13.8792,13.8046,13.8233,51200.0
2014-06-30 09:35:00,14.81,14.84,14.81,14.83,27200.0,13.8139,13.8419,13.8139,13.8326,27200.0
2014-06-30 09:40:00,14.82,14.82,14.81,14.81,9600.0,13.8233,13.8233,13.8139,13.8139,9600.0
2014-06-30 09:45:00,14.8,14.85,14.8,14.85,9600.0,13.8046,13.8512,13.8046,13.8512,9600.0
2014-06-30 09:50:00,14.78,14.81,14.78,14.81,6400.0,13.7859,13.8139,13.7859,13.8139,6400.0
2014-06-30 09:55:00,14.81,14.84,14.81,14.83,14400.0,13.8139,13.8419,13.8139,13.8326,14400.0
2014-06-30 10:00:00,14.83,14.9,14.82,14.9,19200.0,13.8326,13.8979,13.8233,13.8979,19200.0
2014-06-30 10:05:00,14.89,14.91,14.89,14.9,16000.0,13.8885,13.9072,13.8885,13.8979,16000.0
2014-06-30 10:10:00,14.91,14.93,14.9,14.91,41600.0,13.9072,13.9259,13.8979,13.9072,41600.0
2014-06-30 10:15:00,14.93,14.96,14.93,14.95,80800.0,13.9259,13.9538,13.9259,13.9445,80800.0
2014-06-30 10:20:00,14.93,14.93,14.92,14.93,28000.0,13.9259,13.9259,13.9165,13.9259,28000.0
2014-06-30 10:25:00,14.95,14.95,14.91,14.92,20800.0,13.9445,13.9445,13.9072,13.9165,20800.0
2014-06-30 10:30:00,14.92,14.94,14.91,14.92,10400.0,13.9165,13.9352,13.9072,13.9165,10400.0
2014-06-30 10:35:00,14.92,14.92,14.9,14.9,6400.0,13.9165,13.9165,13.8979,13.8979,6400.0
2014-06-30 10:40:00,14.9,14.9,14.9,14.9,2400.0,13.8979,13.8979,13.8979,13.8979,2400.0
2014-06-30 10:45:00,14.9,14.9,14.88,14.89,7200.0,13.8979,13.8979,13.8792,13.8885,7200.0
2014-06-30 10:50:00,14.87,14.87,14.85,14.87,24000.0,13.8699,13.8699,13.8512,13.8699,24000.0
2014-06-30 10:55:00,14.86,14.86,14.85,14.85,4800.0,13.8606,13.8606,13.8512,13.8512,4800.0
2014-06-30 11:00:00,14.85,14.86,14.85,14.86,8000.0,13.8512,13.8606,13.8512,13.8606,8000.0
2014-06-30 11:05:00,14.84,14.84,14.81,14.83,20000.0,13.8419,13.8419,13.8139,13.8326,20000.0
2014-06-30 11:10:00,14.81,14.85,14.81,14.84,20000.0,13.8139,13.8512,13.8139,13.8419,20000.0
2014-06-30 11:15:00,14.85,14.86,14.85,14.86,8000.0,13.8512,13.8606,13.8512,13.8606,8000.0
2014-06-30 11:20:00,14.88,14.9,14.87,14.9,20000.0,13.8792,13.8979,13.8699,13.8979,20000.0
2014-06-30 11:25:00,14.91,14.93,14.91,14.91,16000.0,13.9072,13.9259,13.9072,13.9072,16000.0
2014-06-30 11:30:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-30 11:35:00,14.89,14.89,14.89,14.89,800.0,13.8885,13.8885,13.8885,13.8885,800.0
2014-06-30 11:40:00,14.89,14.9,14.89,14.9,4800.0,13.8885,13.8979,13.8885,13.8979,4800.0
2014-06-30 11:45:00,14.9,14.9,14.9,14.9,16800.0,13.8979,13.8979,13.8979,13.8979,16800.0
2014-06-30 11:50:00,14.87,14.87,14.87,14.87,2400.0,13.8699,13.8699,13.8699,13.8699,2400.0
2014-06-30 11:55:00,14.86,14.88,14.86,14.88,5600.0,13.8606,13.8792,13.8606,13.8792,5600.0
2014-06-30 12:00:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-30 12:05:00,14.86,14.87,14.86,14.87,2400.0,13.8606,13.8699,13.8606,13.8699,2400.0
2014-06-30 12:10:00,14.88,14.88,14.87,14.87,9600.0,13.8792,13.8792,13.8699,13.8699,9600.0
2014-06-30 12:15:00,14.88,14.88,14.87,14.87,5600.0,13.8792,13.8792,13.8699,13.8699,5600.0
2014-06-30 12:20:00,14.87,14.88,14.87,14.88,2400.0,13.8699,13.8792,13.8699,13.8792,2400.0
2014-06-30 12:25:00,14.89,14.89,14.89,14.89,800.0,13.8885,13.8885,13.8885,13.8885,800.0
2014-06-30 12:30:00,14.88,14.88,14.88,14.88,3200.0,13.8792,13.8792,13.8792,13.8792,3200.0
2014-06-30 12:35:00,14.88,14.88,14.87,14.87,2400.0,13.8792,13.8792,13.8699,13.8699,2400.0
2014-06-30 12:40:00,14.87,14.87,14.87,14.87,0.0,13.8699,13.8699,13.8699,13.8699,0.0
2014-06-30 12:45:00,14.87,14.87,14.87,14.87,0.0,13.8699,13.8699,13.8699,13.8699,0.0
2014-06-30 12:50:00,14.87,14.87,14.87,14.87,0.0,13.8699,13.8699,13.8699,13.8699,0.0
2014-06-30 12:55:00,14.85,14.86,14.85,14.86,5600.0,13.8512,13.8606,13.8512,13.8606,5600.0
2014-06-30 13:00:00,14.85,14.85,14.85,14.85,2400.0,13.8512,13.8512,13.8512,13.8512,2400.0
2014-06-30 13:05:00,14.86,14.86,14.86,14.86,800.0,13.8606,13.8606,13.8606,13.8606,800.0
2014-06-30 13:10:00,14.86,14.86,14.86,14.86,0.0,13.8606,13.8606,13.8606,13.8606,0.0
2014-06-30 13:15:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-30 13:20:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-30 13:25:00,14.87,14.87,14.87,14.87,6400.0,13.8699,13.8699,13.8699,13.8699,6400.0
2014-06-30 13:30:00,14.86,14.86,14.86,14.86,1600.0,13.8606,13.8606,13.8606,13.8606,1600.0
2014-06-30 13:35:00,14.86,14.86,14.86,14.86,0.0,13.8606,13.8606,13.8606,13.8606,0.0
2014-06-30 13:40:00,14.86,14.86,14.86,14.86,2400.0,13.8606,13.8606,13.8606,13.8606,2400.0
2014-06-30 13:45:00,14.87,14.87,14.87,14.87,800.0,13.8699,13.8699,13.8699,13.8699,800.0
2014-06-30 13:50:00,14.88,14.88,14.88,14.88,5600.0,13.8792,13.8792,13.8792,13.8792,5600.0
2014-06-30 13:55:00,14.88,14.88,14.88,14.88,8800.0,13.8792,13.8792,13.8792,13.8792,8800.0
2014-06-30 14:00:00,14.88,14.89,14.88,14.89,7200.0,13.8792,13.8885,13.8792,13.8885,7200.0
2014-06-30 14:05:00,14.9,14.9,14.9,14.9,2400.0,13.8979,13.8979,13.8979,13.8979,2400.0
2014-06-30 14:10:00,14.89,14.9,14.89,14.9,4800.0,13.8885,13.8979,13.8885,13.8979,4800.0
2014-06-30 14:15:00,14.91,14.91,14.9,14.9,4000.0,13.9072,13.9072,13.8979,13.8979,4000.0
2014-06-30 14:20:00,14.91,14.91,14.9,14.91,2400.0,13.9072,13.9072,13.8979,13.9072,2400.0
2014-06-30 14:25:00,14.91,14.91,14.9,14.9,8800.0,13.9072,13.9072,13.8979,13.8979,8800.0
2014-06-30 14:30:00,14.9,14.9,14.9,14.9,17600.0,13.8979,13.8979,13.8979,13.8979,17600.0
2014-06-30 14:35:00,14.9,14.9,14.9,14.9,110400.0,13.8979,13.8979,13.8979,13.8979,110400.0
2014-06-30 14:40:00,14.9,14.9,14.9,14.9,6400.0,13.8979,13.8979,13.8979,13.8979,6400.0
2014-06-30 14:45:00,14.87,14.87,14.87,14.87,64000.0,13.8699,13.8699,13.8699,13.8699,64000.0
2014-06-30 14:50:00,14.86,14.86,14.86,14.86,1600.0,13.8606,13.8606,13.8606,13.8606,1600.0
2014-06-30 14:55:00,14.86,14.86,14.85,14.85,19200.0,13.8606,13.8606,13.8512,13.8512,19200.0
2014-06-30 15:00:00,14.84,14.85,14.83,14.84,39200.0,13.8419,13.8512,13.8326,13.8419,39200.0
2014-06-30 15:05:00,14.85,14.85,14.85,14.85,28000.0,13.8512,13.8512,13.8512,13.8512,28000.0
2014-06-30 15:10:00,14.87,14.87,14.86,14.86,5600.0,13.8699,13.8699,13.8606,13.8606,5600.0
2014-06-30 15:15:00,14.87,14.88,14.87,14.88,34400.0,13.8699,13.8792,13.8699,13.8792,34400.0
2014-06-30 15:20:00,14.88,14.88,14.87,14.87,13600.0,13.8792,13.8792,13.8699,13.8699,13600.0
2014-06-30 15:25:00,14.87,14.87,14.85,14.87,24000.0,13.8699,13.8699,13.8512,13.8699,24000.0
2014-06-30 15:30:00,14.87,14.87,14.87,14.87,9600.0,13.8699,13.8699,13.8699,13.8699,9600.0
2014-06-30 15:35:00,14.86,14.86,14.85,14.85,8800.0,13.8606,13.8606,13.8512,13.8512,8800.0
2014-06-30 15:40:00,14.84,14.84,14.81,14.81,12000.0,13.8419,13.8419,13.8139,13.8139,12000.0
2014-06-30 15:45:00,14.81,14.82,14.79,14.81,24800.0,13.8139,13.8233,13.7953,13.8139,24800.0
2014-06-30 15:50:00,14.81,14.82,14.8,14.81,44000.0,13.8139,13.8233,13.8046,13.8139,44000.0
2014-06-30 15:55:00,14.8,14.84,14.8,14.84,32800.0,13.8046,13.8419,13.8046,13.8419,32800.0
2014-07-01 09:30:00,14.95,15.11,14.93,15.08,184000.0,13.9445,14.0938,13.9259,14.0658,184000.0
2014-07-01 09:35:00,15.08,15.1,15.08,15.08,75200.0,14.0658,14.0844,14.0658,14.0658,75200.0
2014-07-01 09:40:00,15.09,15.09,15.06,15.06,37600.0,14.0751,14.0751,14.0471,14.0471,37600.0
2014-07-01 09:45:00,15.06,15.1,15.06,15.1,45600.0,14.0471,14.0844,14.0471,14.0844,45600.0
2014-07-01 09:50:00,15.1,15.14,15.1,15.11,67200.0,14.0844,14.1217,14.0844,14.0938,67200.0
2014-07-01 09:55:00,15.1,15.11,15.1,15.11,64800.0,14.0844,14.0938,14.0844,14.0938,64800.0
2014-07-01 10:00:00,15.09,15.13,15.06,15.09,29600.0,14.0751,14.1124,14.0471,14.0751,29600.0
2014-07-01 10:05:00,15.12,15.16,15.12,15.14,48800.0,14.1031,14.1404,14.1031,14.1217,48800.0
2014-07-01 10:10:00,15.14,15.16,15.14,15.14,13600.0,14.1217,14.1404,14.1217,14.1217,13600.0
2014-07-01 10:15:00,15.16,15.16,15.15,15.15,4000.0,14.1404,14.1404,14.1311,14.1311,4000.0
2014-07-01 10:20:00,15.15,15.15,15.15,15.15,2400.0,14.1311,14.1311,14.1311,14.1311,2400.0
2014-07-01 10:25:00,15.14,15.14,15.1,15.1,18400.0,14.1217,14.1217,14.0844,14.0844,18400.0
2014-07-01 10:30:00,15.12,15.13,15.12,15.13,8800.0,14.1031,14.1124,14.1031,14.1124,8800.0
2014-07-01 10:35:00,15.13,15.16,15.13,15.15,12000.0,14.1124,14.1404,14.1124,14.1311,12000.0
2014-07-01 10:40:00,15.15,15.16,15.15,15.16,7200.0,14.1311,14.1404,14.1311,14.1404,7200.0
2014-07-01 10:45:00,15.14,15.14,15.14,15.14,800.0,14.1217,14.1217,14.1217,14.1217,800.0
2014-07-01 10:50:00,15.15,15.15,15.15,15.15,1600.0,14.1311,14.1311,14.1311,14.1311,1600.0
2014-07-01 10:55:00,15.16,15.17,15.16,15.16,38400.0,14.1404,14.1497,14.1404,14.1404,38400.0
2014-07-01 11:00:00,15.16,15.16,15.15,15.15,8000.0,14.1404,14.1404,14.1311,14.1311,8000.0
2014-07-01 11:05:00,15.15,15.17,15.15,15.16,7200.0,14.1311,14.1497,14.1311,14.1404,7200.0
2014-07-01 11:10:00,15.16,15.16,15.15,15.15,28000.0,14.1404,14.1404,14.1311,14.1311,28000.0
2014-07-01 11:15:00,15.16,15.17,15.16,15.17,4800.0,14.1404,14.1497,14.1404,14.1497,4800.0
2014-07-01 11:20:00,15.17,15.18,15.17,15.17,24000.0,14.1497,14.159,14.1497,14.1497,24000.0
2014-07-01 11:25:00,15.17,15.19,15.16,15.18,27200.0,14.1497,14.1684,14.1404,14.159,27200.0
2014-07-01 11:30:00,15.17,15.19,15.17,15.19,24800.0,14.1497,14.1684,14.1497,14.1684,24800.0
2014-07-01 11:35:00,15.2,15.22,15.2,15.21,29600.0,14.1777,14.1964,14.1777,14.187,29600.0
2014-07-01 11:40:00,15.2,15.21,15.2,15.2,42400.0,14.1777,14.187,14.1777,14.1777,42400.0
2014-07-01 11:45:00,15.2,15.2,15.19,15.19,10400.0,14.1777,14.1777,14.1684,14.1684,10400.0
2014-07-01 11:50:00,15.19,15.2,15.19,15.2,9600.0,14.1684,14.1777,14.1684,14.1777,9600.0
2014-07-01 11:55:00,15.18,15.18,15.17,15.18,17600.0,14.159,14.159,14.1497,14.159,17600.0
2014-07-01 12:00:00,15.19,15.19,15.18,15.19,15200.0,14.1684,14.1684,14.159,14.1684,15200.0
2014-07-01 12:05:00,15.2,15.2,15.19,15.19,7200.0,14.1777,14.1777,14.1684,14.1684,7200.0
2014-07-01 12:10:00,15.19,15.19,15.19,15.19,2400.0,14.1684,14.1684,14.1684,14.1684,2400.0
2014-07-01 12:15:00,15.18,15.18,15.18,15.18,800.0,14.159,14.159,14.159,14.159,800.0
2014-07-01 12:20:00,15.21,15.21,15.2,15.2,2400.0,14.187,14.187,14.1777,14.1777,2400.0
2014-07-01 12:25:00,15.2,15.2,15.2,15.2,6400.0,14.1777,14.1777,14.1777,14.1777,6400.0
2014-07-01 12:30:00,15.2,15.2,15.2,15.2,800.0,14.1777,14.1777,14.1777,14.1777,800.0
2014-07-01 12:35:00,15.21,15.23,15.21,15.22,67200.0,14.187,14.2057,14.187,14.1964,67200.0
2014-07-01 12:40:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-01 12:45:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-01 12:50:00,15.22,15.23,15.22,15.23,4000.0,14.1964,14.2057,14.1964,14.2057,4000.0
2014-07-01 12:55:00,15.23,15.23,15.22,15.22,49600.0,14.2057,14.2057,14.1964,14.1964,49600.0
2014-07-01 13:00:00,15.23,15.26,15.22,15.26,11200.0,14.2057,14.2337,14.1964,14.2337,11200.0
2014-07-01 13:05:00,15.26,15.27,15.26,15.26,22400.0,14.2337,14.243,14.2337,14.2337,22400.0
2014-07-01 13:10:00,15.26,15.28,15.26,15.28,16800.0,14.2337,14.2523,14.2337,14.2523,16800.0
2014-07-01 13:15:00,15.26,15.27,15.26,15.27,8000.0,14.2337,14.243,14.2337,14.243,8000.0
2014-07-01 13:20:00,15.28,15.3,15.28,15.29,28000.0,14.2523,14.271,14.2523,14.2616,28000.0
2014-07-01 13:25:00,15.29,15.29,15.29,15.29,12000.0,14.2616,14.2616,14.2616,14.2616,12000.0
2014-07-01 13:30:00,15.29,15.29,15.29,15.29,8000.0,14.2616,14.2616,14.2616,14.2616,8000.0
2014-07-01 13:35:00,15.28,15.28,15.28,15.28,1600.0,14.2523,14.2523,14.2523,14.2523,1600.0
2014-07-01 13:40:00,15.28,15.28,15.28,15.28,8000.0,14.2523,14.2523,14.2523,14.2523,8000.0
2014-07-01 13:45:00,15.27,15.28,15.27,15.28,5600.0,14.243,14.2523,14.243,14.2523,5600.0
2014-07-01 13:50:00,15.27,15.27,15.26,15.26,11200.0,14.243,14.243,14.2337,14.2337,11200.0
2014-07-01 13:55:00,15.26,15.27,15.26,15.27,8000.0,14.2337,14.243,14.2337,14.243,8000.0
2014-07-01 14:00:00,15.25,15.25,15.25,15.25,7200.0,14.2243,14.2243,14.2243,14.2243,7200.0
2014-07-01 14:05:00,15.25,15.26,15.25,15.25,13600.0,14.2243,14.2337,14.2243,14.2243,13600.0
2014-07-01 14:10:00,15.27,15.27,15.26,15.27,4800.0,14.243,14.243,14.2337,14.243,4800.0
2014-07-01 14:15:00,15.27,15.27,15.27,15.27,1600.0,14.243,14.243,14.243,14.243,1600.0
2014-07-01 14:20:00,15.26,15.26,15.26,15.26,800.0,14.2337,14.2337,14.2337,14.2337,800.0
2014-07-01 14:25:00,15.26,15.26,15.26,15.26,0.0,14.2337,14.2337,14.2337,14.2337,0.0
2014-07-01 14:30:00,15.22,15.23,15.22,15.22,7200.0,14.1964,14.2057,14.1964,14.1964,7200.0
2014-07-01 14:35:00,15.23,15.24,15.23,15.24,3200.0,14.2057,14.215,14.2057,14.215,3200.0
2014-07-01 14:40:00,15.24,15.24,15.22,15.22,8000.0,14.215,14.215,14.1964,14.1964,8000.0
2014-07-01 14:45:00,15.22,15.23,15.22,15.23,6400.0,14.1964,14.2057,14.1964,14.2057,6400.0
2014-07-01 14:50:00,15.23,15.24,15.23,15.23,13600.0,14.2057,14.215,14.2057,14.2057,13600.0
2014-07-01 14:55:00,15.22,15.24,15.22,15.24,4000.0,14.1964,14.215,14.1964,14.215,4000.0
2014-07-01 15:00:00,15.23,15.24,15.23,15.24,11200.0,14.2057,14.215,14.2057,14.215,11200.0
2014-07-01 15:05:00,15.24,15.25,15.24,15.24,14400.0,14.215,14.2243,14.215,14.215,14400.0
2014-07-01 15:10:00,15.23,15.23,15.22,15.22,2400.0,14.2057,14.2057,14.1964,14.1964,2400.0
2014-07-01 15:15:00,15.22,15.26,15.21,15.26,24800.0,14.1964,14.2337,14.187,14.2337,24800.0
2014-07-01 15:20:00,15.25,15.26,15.25,15.26,9600.0,14.2243,14.2337,14.2243,14.2337,9600.0
2014-07-01 15:25:00,15.26,15.26,15.24,15.24,5600.0,14.2337,14.2337,14.215,14.215,5600.0
2014-07-01 15:30:00,15.25,15.25,15.24,15.24,13600.0,14.2243,14.2243,14.215,14.215,13600.0
2014-07-01 15:35:00,15.25,15.26,15.25,15.26,20000.0,14.2243,14.2337,14.2243,14.2337,20000.0
2014-07-01 15:40:00,15.25,15.25,15.24,15.25,17600.0,14.2243,14.2243,14.215,14.2243,17600.0
2014-07-01 15:45:00,15.25,15.25,15.24,15.24,20000.0,14.2243,14.2243,14.215,14.215,20000.0
2014-07-01 15:50:00,15.25,15.25,15.22,15.22,27200.0,14.2243,14.2243,14.1964,14.1964,27200.0
2014-07-01 15:55:00,15.22,15.22,15.19,15.19,68000.0,14.1964,14.1964,14.1684,14.1684,68000.0
2014-07-02 09:30:00,15.2,15.21,15.18,15.2,97600.0,14.1777,14.187,14.159,14.1777,97600.0
2014-07-02 09:35:00,15.21,15.26,15.21,15.24,74400.0,14.187,14.2337,14.187,14.215,74400.0
2014-07-02 09:40:00,15.25,15.26,15.23,15.23,9600.0,14.2243,14.2337,14.2057,14.2057,9600.0
2014-07-02 09:45:00,15.23,15.24,15.23,15.24,3200.0,14.2057,14.215,14.2057,14.215,3200.0
2014-07-02 09:50:00,15.22,15.22,15.2,15.2,7200.0,14.1964,14.1964,14.1777,14.1777,7200.0
2014-07-02 09:55:00,15.2,15.21,15.2,15.21,10400.0,14.1777,14.187,14.1777,14.187,10400.0
2014-07-02 10:00:00,15.22,15.24,15.22,15.24,11200.0,14.1964,14.215,14.1964,14.215,11200.0
2014-07-02 10:05:00,15.23,15.23,15.2,15.2,20800.0,14.2057,14.2057,14.1777,14.1777,20800.0
2014-07-02 10:10:00,15.22,15.22,15.21,15.21,1600.0,14.1964,14.1964,14.187,14.187,1600.0
2014-07-02 10:15:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 10:20:00,15.21,15.21,15.21,15.21,1600.0,14.187,14.187,14.187,14.187,1600.0
2014-07-02 10:25:00,15.22,15.22,15.21,15.21,4800.0,14.1964,14.1964,14.187,14.187,4800.0
2014-07-02 10:30:00,15.22,15.22,15.21,15.21,5600.0,14.1964,14.1964,14.187,14.187,5600.0
2014-07-02 10:35:00,15.21,15.21,15.21,15.21,11200.0,14.187,14.187,14.187,14.187,11200.0
2014-07-02 10:40:00,15.22,15.23,15.22,15.23,6400.0,14.1964,14.2057,14.1964,14.2057,6400.0
2014-07-02 10:45:00,15.23,15.24,15.23,15.24,30400.0,14.2057,14.215,14.2057,14.215,30400.0
2014-07-02 10:50:00,15.23,15.24,15.22,15.23,13600.0,14.2057,14.215,14.1964,14.2057,13600.0
2014-07-02 10:55:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 11:00:00,15.22,15.26,15.22,15.25,31200.0,14.1964,14.2337,14.1964,14.2243,31200.0
2014-07-02 11:05:00,15.22,15.22,15.19,15.19,1600.0,14.1964,14.1964,14.1684,14.1684,1600.0
2014-07-02 11:10:00,15.19,15.2,15.19,15.2,26400.0,14.1684,14.1777,14.1684,14.1777,26400.0
2014-07-02 11:15:00,15.2,15.2,15.2,15.2,3200.0,14.1777,14.1777,14.1777,14.1777,3200.0
2014-07-02 11:20:00,15.2,15.21,15.2,15.21,17600.0,14.1777,14.187,14.1777,14.187,17600.0
2014-07-02 11:25:00,15.2,15.2,15.2,15.2,3200.0,14.1777,14.1777,14.1777,14.1777,3200.0
2014-07-02 11:30:00,15.21,15.21,15.2,15.2,5600.0,14.187,14.187,14.1777,14.1777,5600.0
2014-07-02 11:35:00,15.2,15.2,15.2,15.2,0.0,14.1777,14.1777,14.1777,14.1777,0.0
2014-07-02 11:40:00,15.2,15.2,15.2,15.2,0.0,14.1777,14.1777,14.1777,14.1777,0.0
2014-07-02 11:45:00,15.2,15.2,15.2,15.2,0.0,14.1777,14.1777,14.1777,14.1777,0.0
2014-07-02 11:50:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 11:55:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 12:00:00,15.22,15.22,15.21,15.22,8000.0,14.1964,14.1964,14.187,14.1964,8000.0
2014-07-02 12:05:00,15.21,15.21,15.21,15.21,800.0,14.187,14.187,14.187,14.187,800.0
2014-07-02 12:10:00,15.21,15.21,15.21,15.21,0.0,14.187,14.187,14.187,14.187,0.0
2014-07-02 12:15:00,15.21,15.23,15.21,15.23,12800.0,14.187,14.2057,14.187,14.2057,12800.0
2014-07-02 12:20:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 12:25:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 12:30:00,15.22,15.22,15.21,15.22,4800.0,14.1964,14.1964,14.187,14.1964,4800.0
2014-07-02 12:35:00,15.22,15.22,15.22,15.22,4000.0,14.1964,14.1964,14.1964,14.1964,4000.0
2014-07-02 12:40:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 12:45:00,15.23,15.23,15.23,15.23,800.0,14.2057,14.2057,14.2057,14.2057,800.0
2014-07-02 12:50:00,15.23,15.23,15.23,15.23,2400.0,14.2057,14.2057,14.2057,14.2057,2400.0
2014-07-02 12:55:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 13:00:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 13:05:00,15.21,15.21,15.21,15.21,8000.0,14.187,14.187,14.187,14.187,8000.0
2014-07-02 13:10:00,15.21,15.21,15.21,15.21,0.0,14.187,14.187,14.187,14.187,0.0
2014-07-02 13:15:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 13:20:00,15.23,15.24,15.23,15.24,2400.0,14.2057,14.215,14.2057,14.215,2400.0
2014-07-02 13:25:00,15.24,15.24,15.24,15.24,7200.0,14.215,14.215,14.215,14.215,7200.0
2014-07-02 13:30:00,15.25,15.25,15.25,15.25,4800.0,14.2243,14.2243,14.2243,14.2243,4800.0
2014-07-02 13:35:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 13:40:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 13:45:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 13:50:00,15.22,15.22,15.21,15.21,4800.0,14.1964,14.1964,14.187,14.187,4800.0
2014-07-02 13:55:00,15.21,15.21,15.21,15.21,0.0,14.187,14.187,14.187,14.187,0.0
2014-07-02 14:00:00,15.21,15.21,15.21,15.21,0.0,14.187,14.187,14.187,14.187,0.0
2014-07-02 14:05:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 14:10:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 14:15:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 14:20:00,15.22,15.22,15.22,15.22,3200.0,14.1964,14.1964,14.1964,14.1964,3200.0
2014-07-02 14:25:00,15.23,15.23,15.23,15.23,800.0,14.2057,14.2057,14.2057,14.2057,800.0
2014-07-02 14:30:00,15.24,15.24,15.24,15.24,11200.0,14.215,14.215,14.215,14.215,11200.0
2014-07-02 14:35:00,15.23,15.23,15.23,15.23,12000.0,14.2057,14.2057,14.2057,14.2057,12000.0
2014-07-02 14:40:00,15.24,15.24,15.23,15.23,3200.0,14.215,14.215,14.2057,14.2057,3200.0
2014-07-02 14:45:00,15.24,15.24,15.23,15.23,4000.0,14.215,14.215,14.2057,14.2057,4000.0
2014-07-02 14:50:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 14:55:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 15:00:00,15.24,15.24,15.23,15.23,3200.0,14.215,14.215,14.2057,14.2057,3200.0
2014-07-02 15:05:00,15.23,15.23,15.23,15.23,800.0,14.2057,14.2057,14.2057,14.2057,800.0
2014-07-02 15:10:00,15.23,15.24,15.23,15.24,13600.0,14.2057,14.215,14.2057,14.215,13600.0
2014-07-02 15:15:00,15.24,15.24,15.23,15.23,2400.0,14.215,14.215,14.2057,14.2057,2400.0
2014-07-02 15:20:00,15.24,15.24,15.22,15.22,11200.0,14.215,14.215,14.1964,14.1964,11200.0
2014-07-02 15:25:00,15.23,15.23,15.23,15.23,800.0,14.2057,14.2057,14.2057,14.2057,800.0
2014-07-02 15:30:00,15.24,15.25,15.24,15.24,16800.0,14.215,14.2243,14.215,14.215,16800.0
2014-07-02 15:35:00,15.23,15.23,15.23,15.23,4000.0,14.2057,14.2057,14.2057,14.2057,4000.0
2014-07-02 15:40:00,15.23,15.24,15.23,15.23,2400.0,14.2057,14.215,14.2057,14.2057,2400.0
2014-07-02 15:45:00,15.23,15.24,15.23,15.23,39200.0,14.2057,14.215,14.2057,14.2057,39200.0
2014-07-02 15:50:00,15.23,15.23,15.22,15.22,16000.0,14.2057,14.2057,14.1964,14.1964,16000.0
2014-07-02 15:55:00,15.22,15.24,15.21,15.24,52000.0,14.1964,14.215,14.187,14.215,52000.0
2014-07-03 09:30:00,15.37,15.4,15.33,15.38,118400.0,14.3363,14.3642,14.299,14.3456,118400.0
2014-07-03 09:35:00,15.41,15.42,15.39,15.41,63200.0,14.3736,14.3829,14.3549,14.3736,63200.0
2014-07-03 09:40:00,15.41,15.45,15.41,15.44,22400.0,14.3736,14.4109,14.3736,14.4016,22400.0
2014-07-03 09:45:00,15.43,15.43,15.41,15.42,14400.0,14.3922,14.3922,14.3736,14.3829,14400.0
2014-07-03 09:50:00,15.41,15.43,15.41,15.43,20000.0,14.3736,14.3922,14.3736,14.3922,20000.0
2014-07-03 09:55:00,15.43,15.43,15.4,15.4,9600.0,14.3922,14.3922,14.3642,14.3642,9600.0
2014-07-03 10:00:00,15.43,15.43,15.42,15.42,9600.0,14.3922,14.3922,14.3829,14.3829,9600.0
2014-07-03 10:05:00,15.42,15.45,15.42,15.45,32800.0,14.3829,14.4109,14.3829,14.4109,32800.0
2014-07-03 10:10:00,15.44,15.44,15.44,15.44,8800.0,14.4016,14.4016,14.4016,14.4016,8800.0
2014-07-03 10:15:00,15.42,15.43,15.42,15.43,35200.0,14.3829,14.3922,14.3829,14.3922,35200.0
2014-07-03 10:20:00,15.43,15.43,15.38,15.39,23200.0,14.3922,14.3922,14.3456,14.3549,23200.0
2014-07-03 10:25:00,15.39,15.41,15.39,15.41,11200.0,14.3549,14.3736,14.3549,14.3736,11200.0
2014-07-03 10:30:00,15.41,15.42,15.41,15.42,2400.0,14.3736,14.3829,14.3736,14.3829,2400.0
2014-07-03 10:35:00,15.41,15.41,15.41,15.41,7200.0,14.3736,14.3736,14.3736,14.3736,7200.0
2014-07-03 10:40:00,15.42,15.42,15.42,15.42,800.0,14.3829,14.3829,14.3829,14.3829,800.0
2014-07-03 10:45:00,15.42,15.42,15.42,15.42,800.0,14.3829,14.3829,14.3829,14.3829,800.0
2014-07-03 10:50:00,15.42,15.43,15.42,15.43,2400.0,14.3829,14.3922,14.3829,14.3922,2400.0
2014-07-03 10:55:00,15.42,15.42,15.42,15.42,9600.0,14.3829,14.3829,14.3829,14.3829,9600.0
2014-07-03 11:00:00,15.42,15.43,15.42,15.43,19200.0,14.3829,14.3922,14.3829,14.3922,19200.0
2014-07-03 11:05:00,15.42,15.42,15.42,15.42,1600.0,14.3829,14.3829,14.3829,14.3829,1600.0
2014-07-03 11:10:00,15.42,15.42,15.42,15.42,8800.0,14.3829,14.3829,14.3829,14.3829,8800.0
2014-07-03 11:15:00,15.42,15.42,15.42,15.42,4800.0,14.3829,14.3829,14.3829,14.3829,4800.0
2014-07-03 11:20:00,15.42,15.42,15.42,15.42,0.0,14.3829,14.3829,14.3829,14.3829,0.0
2014-07-03 11:25:00,15.42,15.44,15.42,15.43,22400.0,14.3829,14.4016,14.3829,14.3922,22400.0
2014-07-03 11:30:00,15.44,15.45,15.44,15.44,22400.0,14.4016,14.4109,14.4016,14.4016,22400.0
2014-07-03 11:35:00,15.44,15.46,15.44,15.46,12800.0,14.4016,14.4202,14.4016,14.4202,12800.0
2014-07-03 11:40:00,15.46,15.46,15.44,15.45,22400.0,14.4202,14.4202,14.4016,14.4109,22400.0
2014-07-03 11:45:00,15.45,15.45,15.45,15.45,800.0,14.4109,14.4109,14.4109,14.4109,800.0
2014-07-03 11:50:00,15.46,15.47,15.46,15.47,12800.0,14.4202,14.4295,14.4202,14.4295,12800.0
2014-07-03 11:55:00,15.47,15.47,15.47,15.47,10400.0,14.4295,14.4295,14.4295,14.4295,10400.0
2014-07-03 12:00:00,15.48,15.48,15.47,15.47,15200.0,14.4389,14.4389,14.4295,14.4295,15200.0
2014-07-03 12:05:00,15.48,15.49,15.48,15.49,28000.0,14.4389,14.4482,14.4389,14.4482,28000.0
2014-07-03 12:10:00,15.49,15.51,15.49,15.5,12800.0,14.4482,14.4668,14.4482,14.4575,12800.0
2014-07-03 12:15:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-07-03 12:20:00,15.48,15.49,15.48,15.49,24000.0,14.4389,14.4482,14.4389,14.4482,24000.0
2014-07-03 12:25:00,15.5,15.5,15.5,15.5,2400.0,14.4575,14.4575,14.4575,14.4575,2400.0
2014-07-03 12:30:00,15.5,15.5,15.5,15.5,2400.0,14.4575,14.4575,14.4575,14.4575,2400.0
2014-07-03 12:35:00,15.5,15.5,15.49,15.49,7200.0,14.4575,14.4575,14.4482,14.4482,7200.0
2014-07-03 12:40:00,15.49,15.49,15.48,15.48,4000.0,14.4482,14.4482,14.4389,14.4389,4000.0
2014-07-03 12:45:00,15.48,15.48,15.46,15.46,124800.0,14.4389,14.4389,14.4202,14.4202,124800.0
2014-07-03 12:50:00,15.46,15.47,15.45,15.46,8800.0,14.4202,14.4295,14.4109,14.4202,8800.0
2014-07-03 12:55:00,15.44,15.49,15.42,15.49,40000.0,14.4016,14.4482,14.3829,14.4482,40000.0
2014-07-07 09:30:00,15.37,15.37,15.32,15.32,163200.0,14.3363,14.3363,14.2896,14.2896,163200.0
2014-07-07 09:35:00,15.32,15.33,15.3,15.33,94400.0,14.2896,14.299,14.271,14.299,94400.0
2014-07-07 09:40:00,15.31,15.32,15.29,15.32,31200.0,14.2803,14.2896,14.2616,14.2896,31200.0
2014-07-07 09:45:00,15.32,15.35,15.32,15.33,26400.0,14.2896,14.3176,14.2896,14.299,26400.0
2014-07-07 09:50:00,15.33,15.35,15.33,15.34,33600.0,14.299,14.3176,14.299,14.3083,33600.0
2014-07-07 09:55:00,15.34,15.34,15.32,15.33,24800.0,14.3083,14.3083,14.2896,14.299,24800.0
2014-07-07 10:00:00,15.32,15.32,15.31,15.31,7200.0,14.2896,14.2896,14.2803,14.2803,7200.0
2014-07-07 10:05:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-07 10:10:00,15.37,15.39,15.37,15.39,36000.0,14.3363,14.3549,14.3363,14.3549,36000.0
2014-07-07 10:15:00,15.38,15.39,15.38,15.39,35200.0,14.3456,14.3549,14.3456,14.3549,35200.0
2014-07-07 10:20:00,15.39,15.39,15.38,15.38,14400.0,14.3549,14.3549,14.3456,14.3456,14400.0
2014-07-07 10:25:00,15.38,15.38,15.37,15.37,2400.0,14.3456,14.3456,14.3363,14.3363,2400.0
2014-07-07 10:30:00,15.37,15.37,15.36,15.36,4000.0,14.3363,14.3363,14.3269,14.3269,4000.0
2014-07-07 10:35:00,15.37,15.37,15.36,15.37,6400.0,14.3363,14.3363,14.3269,14.3363,6400.0
2014-07-07 10:40:00,15.38,15.38,15.38,15.38,800.0,14.3456,14.3456,14.3456,14.3456,800.0
2014-07-07 10:45:00,15.37,15.38,15.37,15.37,7200.0,14.3363,14.3456,14.3363,14.3363,7200.0
2014-07-07 10:50:00,15.38,15.38,15.36,15.36,4800.0,14.3456,14.3456,14.3269,14.3269,4800.0
2014-07-07 10:55:00,15.32,15.33,15.3,15.31,18400.0,14.2896,14.299,14.271,14.2803,18400.0
2014-07-07 11:00:00,15.29,15.3,15.29,15.3,21600.0,14.2616,14.271,14.2616,14.271,21600.0
2014-07-07 11:05:00,15.32,15.32,15.3,15.3,6400.0,14.2896,14.2896,14.271,14.271,6400.0
2014-07-07 11:10:00,15.3,15.31,15.3,15.3,10400.0,14.271,14.2803,14.271,14.271,10400.0
2014-07-07 11:15:00,15.32,15.32,15.32,15.32,1600.0,14.2896,14.2896,14.2896,14.2896,1600.0
2014-07-07 11:20:00,15.33,15.33,15.33,15.33,3200.0,14.299,14.299,14.299,14.299,3200.0
2014-07-07 11:25:00,15.33,15.33,15.32,15.32,16800.0,14.299,14.299,14.2896,14.2896,16800.0
2014-07-07 11:30:00,15.31,15.31,15.3,15.31,20000.0,14.2803,14.2803,14.271,14.2803,20000.0
2014-07-07 11:35:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-07 11:40:00,15.31,15.31,15.3,15.3,4800.0,14.2803,14.2803,14.271,14.271,4800.0
2014-07-07 11:45:00,15.3,15.3,15.28,15.28,16000.0,14.271,14.271,14.2523,14.2523,16000.0
2014-07-07 11:50:00,15.31,15.31,15.31,15.31,3200.0,14.2803,14.2803,14.2803,14.2803,3200.0
2014-07-07 11:55:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-07 12:00:00,15.34,15.37,15.34,15.37,24000.0,14.3083,14.3363,14.3083,14.3363,24000.0
2014-07-07 12:05:00,15.35,15.35,15.35,15.35,800.0,14.3176,14.3176,14.3176,14.3176,800.0
2014-07-07 12:10:00,15.34,15.35,15.34,15.35,4800.0,14.3083,14.3176,14.3083,14.3176,4800.0
2014-07-07 12:15:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-07 12:20:00,15.35,15.35,15.35,15.35,800.0,14.3176,14.3176,14.3176,14.3176,800.0
2014-07-07 12:25:00,15.35,15.35,15.35,15.35,800.0,14.3176,14.3176,14.3176,14.3176,800.0
2014-07-07 12:30:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-07 12:35:00,15.33,15.33,15.33,15.33,12800.0,14.299,14.299,14.299,14.299,12800.0
2014-07-07 12:40:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 12:45:00,15.31,15.31,15.31,15.31,4000.0,14.2803,14.2803,14.2803,14.2803,4000.0
2014-07-07 12:50:00,15.3,15.3,15.3,15.3,800.0,14.271,14.271,14.271,14.271,800.0
2014-07-07 12:55:00,15.3,15.3,15.3,15.3,0.0,14.271,14.271,14.271,14.271,0.0
2014-07-07 13:00:00,15.3,15.3,15.3,15.3,0.0,14.271,14.271,14.271,14.271,0.0
2014-07-07 13:05:00,15.33,15.33,15.33,15.33,1600.0,14.299,14.299,14.299,14.299,1600.0
2014-07-07 13:10:00,15.33,15.33,15.33,15.33,800.0,14.299,14.299,14.299,14.299,800.0
2014-07-07 13:15:00,15.33,15.33,15.33,15.33,1600.0,14.299,14.299,14.299,14.299,1600.0
2014-07-07 13:20:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 13:25:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 13:30:00,15.35,15.35,15.35,15.35,3200.0,14.3176,14.3176,14.3176,14.3176,3200.0
2014-07-07 13:35:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-07 13:40:00,15.35,15.36,15.35,15.36,1600.0,14.3176,14.3269,14.3176,14.3269,1600.0
2014-07-07 13:45:00,15.37,15.39,15.37,15.39,20800.0,14.3363,14.3549,14.3363,14.3549,20800.0
2014-07-07 13:50:00,15.39,15.39,15.38,15.39,26400.0,14.3549,14.3549,14.3456,14.3549,26400.0
2014-07-07 13:55:00,15.38,15.38,15.37,15.37,11200.0,14.3456,14.3456,14.3363,14.3363,11200.0
2014-07-07 14:00:00,15.36,15.36,15.36,15.36,800.0,14.3269,14.3269,14.3269,14.3269,800.0
2014-07-07 14:05:00,15.36,15.37,15.36,15.37,6400.0,14.3269,14.3363,14.3269,14.3363,6400.0
2014-07-07 14:10:00,15.37,15.37,15.37,15.37,800.0,14.3363,14.3363,14.3363,14.3363,800.0
2014-07-07 14:15:00,15.37,15.37,15.37,15.37,0.0,14.3363,14.3363,14.3363,14.3363,0.0
2014-07-07 14:20:00,15.37,15.37,15.35,15.35,18400.0,14.3363,14.3363,14.3176,14.3176,18400.0
2014-07-07 14:25:00,15.35,15.36,15.35,15.36,10400.0,14.3176,14.3269,14.3176,14.3269,10400.0
2014-07-07 14:30:00,15.33,15.33,15.31,15.31,31200.0,14.299,14.299,14.2803,14.2803,31200.0
2014-07-07 14:35:00,15.31,15.31,15.3,15.31,10400.0,14.2803,14.2803,14.271,14.2803,10400.0
2014-07-07 14:40:00,15.32,15.33,15.32,15.32,4000.0,14.2896,14.299,14.2896,14.2896,4000.0
2014-07-07 14:45:00,15.33,15.33,15.33,15.33,3200.0,14.299,14.299,14.299,14.299,3200.0
2014-07-07 14:50:00,15.34,15.35,15.34,15.35,1600.0,14.3083,14.3176,14.3083,14.3176,1600.0
2014-07-07 14:55:00,15.34,15.34,15.33,15.33,2400.0,14.3083,14.3083,14.299,14.299,2400.0
2014-07-07 15:00:00,15.33,15.34,15.33,15.34,1600.0,14.299,14.3083,14.299,14.3083,1600.0
2014-07-07 15:05:00,15.34,15.34,15.34,15.34,0.0,14.3083,14.3083,14.3083,14.3083,0.0
2014-07-07 15:10:00,15.34,15.34,15.34,15.34,0.0,14.3083,14.3083,14.3083,14.3083,0.0
2014-07-07 15:15:00,15.34,15.34,15.33,15.33,4800.0,14.3083,14.3083,14.299,14.299,4800.0
2014-07-07 15:20:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 15:25:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 15:30:00,15.33,15.34,15.33,15.34,2400.0,14.299,14.3083,14.299,14.3083,2400.0
2014-07-07 15:35:00,15.34,15.34,15.34,15.34,9600.0,14.3083,14.3083,14.3083,14.3083,9600.0
2014-07-07 15:40:00,15.34,15.34,15.33,15.34,8800.0,14.3083,14.3083,14.299,14.3083,8800.0
2014-07-07 15:45:00,15.34,15.35,15.34,15.35,20000.0,14.3083,14.3176,14.3083,14.3176,20000.0
2014-07-07 15:50:00,15.35,15.37,15.35,15.36,12000.0,14.3176,14.3363,14.3176,14.3269,12000.0
2014-07-07 15:55:00,15.35,15.36,15.35,15.36,39200.0,14.3176,14.3269,14.3176,14.3269,39200.0
2014-07-08 09:30:00,15.27,15.27,15.17,15.18,47200.0,14.243,14.243,14.1497,14.159,47200.0
2014-07-08 09:35:00,15.17,15.2,15.13,15.15,40800.0,14.1497,14.1777,14.1124,14.1311,40800.0
2014-07-08 09:40:00,15.14,15.17,15.14,15.17,28800.0,14.1217,14.1497,14.1217,14.1497,28800.0
2014-07-08 09:45:00,15.15,15.15,15.12,15.14,38400.0,14.1311,14.1311,14.1031,14.1217,38400.0
2014-07-08 09:50:00,15.12,15.13,15.12,15.13,10400.0,14.1031,14.1124,14.1031,14.1124,10400.0
2014-07-08 09:55:00,15.13,15.17,15.13,15.17,5600.0,14.1124,14.1497,14.1124,14.1497,5600.0
2014-07-08 10:00:00,15.17,15.17,15.06,15.06,107200.0,14.1497,14.1497,14.0471,14.0471,107200.0
2014-07-08 10:05:00,15.05,15.09,15.04,15.09,17600.0,14.0378,14.0751,14.0285,14.0751,17600.0
2014-07-08 10:10:00,15.1,15.11,15.1,15.11,2400.0,14.0844,14.0938,14.0844,14.0938,2400.0
2014-07-08 10:15:00,15.08,15.09,15.08,15.09,5600.0,14.0658,14.0751,14.0658,14.0751,5600.0
2014-07-08 10:20:00,15.08,15.08,15.08,15.08,1600.0,14.0658,14.0658,14.0658,14.0658,1600.0
2014-07-08 10:25:00,15.05,15.09,15.05,15.09,10400.0,14.0378,14.0751,14.0378,14.0751,10400.0
2014-07-08 10:30:00,15.06,15.06,15.03,15.05,32000.0,14.0471,14.0471,14.0191,14.0378,32000.0
2014-07-08 10:35:00,15.04,15.08,15.02,15.08,22400.0,14.0285,14.0658,14.0098,14.0658,22400.0
2014-07-08 10:40:00,15.08,15.08,15.08,15.08,0.0,14.0658,14.0658,14.0658,14.0658,0.0
2014-07-08 10:45:00,15.08,15.13,15.08,15.13,16800.0,14.0658,14.1124,14.0658,14.1124,16800.0
2014-07-08 10:50:00,15.13,15.13,15.11,15.11,11200.0,14.1124,14.1124,14.0938,14.0938,11200.0
2014-07-08 10:55:00,15.1,15.11,15.1,15.11,4000.0,14.0844,14.0938,14.0844,14.0938,4000.0
2014-07-08 11:00:00,15.1,15.1,15.08,15.08,1600.0,14.0844,14.0844,14.0658,14.0658,1600.0
2014-07-08 11:05:00,15.09,15.09,15.09,15.09,2400.0,14.0751,14.0751,14.0751,14.0751,2400.0
2014-07-08 11:10:00,15.08,15.08,15.08,15.08,800.0,14.0658,14.0658,14.0658,14.0658,800.0
2014-07-08 11:15:00,15.08,15.08,15.05,15.06,27200.0,14.0658,14.0658,14.0378,14.0471,27200.0
2014-07-08 11:20:00,15.05,15.05,15.04,15.04,8800.0,14.0378,14.0378,14.0285,14.0285,8800.0
2014-07-08 11:25:00,15.03,15.03,14.99,14.99,43200.0,14.0191,14.0191,13.9818,13.9818,43200.0
2014-07-08 11:30:00,14.98,15.02,14.98,15.0,35200.0,13.9725,14.0098,13.9725,13.9912,35200.0
2014-07-08 11:35:00,15.01,15.04,15.01,15.04,5600.0,14.0005,14.0285,14.0005,14.0285,5600.0
2014-07-08 11:40:00,15.05,15.05,15.04,15.05,21600.0,14.0378,14.0378,14.0285,14.0378,21600.0
2014-07-08 11:45:00,15.02,15.04,15.01,15.04,29600.0,14.0098,14.0285,14.0005,14.0285,29600.0
2014-07-08 11:50:00,15.04,15.04,15.0,15.0,24000.0,14.0285,14.0285,13.9912,13.9912,24000.0
2014-07-08 11:55:00,14.99,15.04,14.99,15.03,8000.0,13.9818,14.0285,13.9818,14.0191,8000.0
2014-07-08 12:00:00,15.04,15.04,15.04,15.04,4800.0,14.0285,14.0285,14.0285,14.0285,4800.0
2014-07-08 12:05:00,15.03,15.03,15.02,15.02,7200.0,14.0191,14.0191,14.0098,14.0098,7200.0
2014-07-08 12:10:00,15.03,15.03,14.98,15.01,31200.0,14.0191,14.0191,13.9725,14.0005,31200.0
2014-07-08 12:15:00,15.01,15.01,14.99,15.0,24000.0,14.0005,14.0005,13.9818,13.9912,24000.0
2014-07-08 12:20:00,15.0,15.02,15.0,15.02,17600.0,13.9912,14.0098,13.9912,14.0098,17600.0
2014-07-08 12:25:00,15.02,15.02,15.01,15.01,4800.0,14.0098,14.0098,14.0005,14.0005,4800.0
2014-07-08 12:30:00,15.04,15.04,15.02,15.02,19200.0,14.0285,14.0285,14.0098,14.0098,19200.0
2014-07-08 12:35:00,15.03,15.03,15.0,15.0,115200.0,14.0191,14.0191,13.9912,13.9912,115200.0
2014-07-08 12:40:00,15.01,15.02,15.0,15.01,9600.0,14.0005,14.0098,13.9912,14.0005,9600.0
2014-07-08 12:45:00,15.02,15.02,15.02,15.02,16800.0,14.0098,14.0098,14.0098,14.0098,16800.0
2014-07-08 12:50:00,15.03,15.06,15.03,15.05,17600.0,14.0191,14.0471,14.0191,14.0378,17600.0
2014-07-08 12:55:00,15.05,15.06,15.05,15.06,19200.0,14.0378,14.0471,14.0378,14.0471,19200.0
2014-07-08 13:00:00,15.05,15.05,15.04,15.05,11200.0,14.0378,14.0378,14.0285,14.0378,11200.0
2014-07-08 13:05:00,15.04,15.04,15.04,15.04,800.0,14.0285,14.0285,14.0285,14.0285,800.0
2014-07-08 13:10:00,15.05,15.09,15.05,15.09,8800.0,14.0378,14.0751,14.0378,14.0751,8800.0
2014-07-08 13:15:00,15.09,15.1,15.09,15.09,13600.0,14.0751,14.0844,14.0751,14.0751,13600.0
2014-07-08 13:20:00,15.09,15.09,15.08,15.09,5600.0,14.0751,14.0751,14.0658,14.0751,5600.0
2014-07-08 13:25:00,15.1,15.1,15.1,15.1,800.0,14.0844,14.0844,14.0844,14.0844,800.0
2014-07-08 13:30:00,15.1,15.1,15.1,15.1,3200.0,14.0844,14.0844,14.0844,14.0844,3200.0
2014-07-08 13:35:00,15.13,15.13,15.12,15.12,28800.0,14.1124,14.1124,14.1031,14.1031,28800.0
2014-07-08 13:40:00,15.15,15.15,15.15,15.15,17600.0,14.1311,14.1311,14.1311,14.1311,17600.0
2014-07-08 13:45:00,15.13,15.14,15.13,15.14,19200.0,14.1124,14.1217,14.1124,14.1217,19200.0
2014-07-08 13:50:00,15.14,15.15,15.14,15.15,16000.0,14.1217,14.1311,14.1217,14.1311,16000.0
2014-07-08 13:55:00,15.14,15.15,15.14,15.15,4000.0,14.1217,14.1311,14.1217,14.1311,4000.0
2014-07-08 14:00:00,15.13,15.13,15.12,15.12,5600.0,14.1124,14.1124,14.1031,14.1031,5600.0
2014-07-08 14:05:00,15.1,15.1,15.1,15.1,800.0,14.0844,14.0844,14.0844,14.0844,800.0
2014-07-08 14:10:00,15.11,15.11,15.11,15.11,2400.0,14.0938,14.0938,14.0938,14.0938,2400.0
2014-07-08 14:15:00,15.12,15.12,15.1,15.1,6400.0,14.1031,14.1031,14.0844,14.0844,6400.0
2014-07-08 14:20:00,15.1,15.12,15.1,15.12,30400.0,14.0844,14.1031,14.0844,14.1031,30400.0
2014-07-08 14:25:00,15.12,15.12,15.12,15.12,2400.0,14.1031,14.1031,14.1031,14.1031,2400.0
2014-07-08 14:30:00,15.11,15.11,15.09,15.1,12800.0,14.0938,14.0938,14.0751,14.0844,12800.0
2014-07-08 14:35:00,15.1,15.1,15.1,15.1,1600.0,14.0844,14.0844,14.0844,14.0844,1600.0
2014-07-08 14:40:00,15.1,15.12,15.1,15.12,3200.0,14.0844,14.1031,14.0844,14.1031,3200.0
2014-07-08 14:45:00,15.12,15.12,15.11,15.11,4000.0,14.1031,14.1031,14.0938,14.0938,4000.0
2014-07-08 14:50:00,15.1,15.11,15.1,15.1,27200.0,14.0844,14.0938,14.0844,14.0844,27200.0
2014-07-08 14:55:00,15.1,15.11,15.1,15.1,12000.0,14.0844,14.0938,14.0844,14.0844,12000.0
2014-07-08 15:00:00,15.07,15.07,15.05,15.06,25600.0,14.0564,14.0564,14.0378,14.0471,25600.0
2014-07-08 15:05:00,15.06,15.08,15.06,15.08,2400.0,14.0471,14.0658,14.0471,14.0658,2400.0
2014-07-08 15:10:00,15.08,15.08,15.07,15.08,35200.0,14.0658,14.0658,14.0564,14.0658,35200.0
2014-07-08 15:15:00,15.09,15.1,15.09,15.09,13600.0,14.0751,14.0844,14.0751,14.0751,13600.0
2014-07-08 15:20:00,15.08,15.09,15.08,15.09,7200.0,14.0658,14.0751,14.0658,14.0751,7200.0
2014-07-08 15:25:00,15.1,15.1,15.08,15.08,32000.0,14.0844,14.0844,14.0658,14.0658,32000.0
2014-07-08 15:30:00,15.08,15.08,15.07,15.07,24000.0,14.0658,14.0658,14.0564,14.0564,24000.0
2014-07-08 15:35:00,15.06,15.09,15.06,15.09,10400.0,14.0471,14.0751,14.0471,14.0751,10400.0
2014-07-08 15:40:00,15.07,15.08,15.07,15.08,39200.0,14.0564,14.0658,14.0564,14.0658,39200.0
2014-07-08 15:45:00,15.07,15.1,15.07,15.08,36000.0,14.0564,14.0844,14.0564,14.0658,36000.0
2014-07-08 15:50:00,15.07,15.08,15.07,15.07,50400.0,14.0564,14.0658,14.0564,14.0564,50400.0
2014-07-08 15:55:00,15.07,15.09,15.07,15.09,152000.0,14.0564,14.0751,14.0564,14.0751,152000.0
2014-07-09 09:30:00,15.18,15.22,15.15,15.2,100000.0,14.159,14.1964,14.1311,14.1777,100000.0
2014-07-09 09:35:00,15.21,15.23,15.2,15.21,77600.0,14.187,14.2057,14.1777,14.187,77600.0
2014-07-09 09:40:00,15.22,15.22,15.17,15.17,36000.0,14.1964,14.1964,14.1497,14.1497,36000.0
2014-07-09 09:45:00,15.18,15.19,15.14,15.14,36000.0,14.159,14.1684,14.1217,14.1217,36000.0
2014-07-09 09:50:00,15.15,15.15,15.1,15.11,29600.0,14.1311,14.1311,14.0844,14.0938,29600.0
2014-07-09 09:55:00,15.13,15.14,15.12,15.12,18400.0,14.1124,14.1217,14.1031,14.1031,18400.0
2014-07-09 10:00:00,15.12,15.12,15.09,15.12,33600.0,14.1031,14.1031,14.0751,14.1031,33600.0
2014-07-09 10:05:00,15.14,15.16,15.14,15.14,13600.0,14.1217,14.1404,14.1217,14.1217,13600.0
2014-07-09 10:10:00,15.14,15.14,15.11,15.11,25600.0,14.1217,14.1217,14.0938,14.0938,25600.0
2014-07-09 10:15:00,15.12,15.13,15.11,15.12,16000.0,14.1031,14.1124,14.0938,14.1031,16000.0
2014-07-09 10:20:00,15.11,15.14,15.1,15.14,34400.0,14.0938,14.1217,14.0844,14.1217,34400.0
2014-07-09 10:25:00,15.15,15.16,15.15,15.15,16000.0,14.1311,14.1404,14.1311,14.1311,16000.0
2014-07-09 10:30:00,15.14,15.17,15.14,15.17,24800.0,14.1217,14.1497,14.1217,14.1497,24800.0
2014-07-09 10:35:00,15.15,15.18,15.15,15.18,22400.0,14.1311,14.159,14.1311,14.159,22400.0
2014-07-09 10:40:00,15.17,15.21,15.16,15.21,28800.0,14.1497,14.187,14.1404,14.187,28800.0
2014-07-09 10:45:00,15.19,15.2,15.18,15.18,14400.0,14.1684,14.1777,14.159,14.159,14400.0
2014-07-09 10:50:00,15.17,15.18,15.17,15.17,25600.0,14.1497,14.159,14.1497,14.1497,25600.0
2014-07-09 10:55:00,15.16,15.17,15.16,15.17,20800.0,14.1404,14.1497,14.1404,14.1497,20800.0
2014-07-09 11:00:00,15.16,15.17,15.16,15.17,5600.0,14.1404,14.1497,14.1404,14.1497,5600.0
2014-07-09 11:05:00,15.17,15.17,15.17,15.17,16000.0,14.1497,14.1497,14.1497,14.1497,16000.0
2014-07-09 11:10:00,15.17,15.17,15.13,15.14,21600.0,14.1497,14.1497,14.1124,14.1217,21600.0
2014-07-09 11:15:00,15.15,15.15,15.14,15.14,1600.0,14.1311,14.1311,14.1217,14.1217,1600.0
2014-07-09 11:20:00,15.14,15.16,15.14,15.16,12800.0,14.1217,14.1404,14.1217,14.1404,12800.0
2014-07-09 11:25:00,15.16,15.16,15.16,15.16,800.0,14.1404,14.1404,14.1404,14.1404,800.0
2014-07-09 11:30:00,15.16,15.16,15.16,15.16,800.0,14.1404,14.1404,14.1404,14.1404,800.0
2014-07-09 11:35:00,15.15,15.15,15.14,15.15,6400.0,14.1311,14.1311,14.1217,14.1311,6400.0
2014-07-09 11:40:00,15.13,15.13,15.13,15.13,1600.0,14.1124,14.1124,14.1124,14.1124,1600.0
2014-07-09 11:45:00,15.13,15.13,15.13,15.13,0.0,14.1124,14.1124,14.1124,14.1124,0.0
2014-07-09 11:50:00,15.13,15.13,15.13,15.13,0.0,14.1124,14.1124,14.1124,14.1124,0.0
2014-07-09 11:55:00,15.14,15.15,15.14,15.15,4800.0,14.1217,14.1311,14.1217,14.1311,4800.0
2014-07-09 12:00:00,15.15,15.15,15.15,15.15,23200.0,14.1311,14.1311,14.1311,14.1311,23200.0
2014-07-09 12:05:00,15.16,15.16,15.16,15.16,4000.0,14.1404,14.1404,14.1404,14.1404,4000.0
2014-07-09 12:10:00,15.16,15.16,15.16,15.16,10400.0,14.1404,14.1404,14.1404,14.1404,10400.0
2014-07-09 12:15:00,15.15,15.15,15.15,15.15,3200.0,14.1311,14.1311,14.1311,14.1311,3200.0
2014-07-09 12:20:00,15.15,15.15,15.15,15.15,0.0,14.1311,14.1311,14.1311,14.1311,0.0
2014-07-09 12:25:00,15.17,15.17,15.17,15.17,3200.0,14.1497,14.1497,14.1497,14.1497,3200.0
2014-07-09 12:30:00,15.17,15.17,15.17,15.17,1600.0,14.1497,14.1497,14.1497,14.1497,1600.0
2014-07-09 12:35:00,15.19,15.19,15.18,15.18,13600.0,14.1684,14.1684,14.159,14.159,13600.0
2014-07-09 12:40:00,15.17,15.17,15.17,15.17,2400.0,14.1497,14.1497,14.1497,14.1497,2400.0
2014-07-09 12:45:00,15.17,15.17,15.17,15.17,3200.0,14.1497,14.1497,14.1497,14.1497,3200.0
2014-07-09 12:50:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-07-09 12:55:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-07-09 13:00:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-07-09 13:05:00,15.19,15.19,15.19,15.19,2400.0,14.1684,14.1684,14.1684,14.1684,2400.0
2014-07-09 13:10:00,15.19,15.19,15.19,15.19,0.0,14.1684,14.1684,14.1684,14.1684,0.0
2014-07-09 13:15:00,15.19,15.21,15.19,15.2,7200.0,14.1684,14.187,14.1684,14.1777,7200.0
2014-07-09 13:20:00,15.2,15.2,15.2,15.2,800.0,14.1777,14.1777,14.1777,14.1777,800.0
2014-07-09 13:25:00,15.2,15.2,15.19,15.19,11200.0,14.1777,14.1777,14.1684,14.1684,11200.0
2014-07-09 13:30:00,15.18,15.19,15.18,15.19,11200.0,14.159,14.1684,14.159,14.1684,11200.0
2014-07-09 13:35:00,15.19,15.19,15.19,15.19,0.0,14.1684,14.1684,14.1684,14.1684,0.0
2014-07-09 13:40:00,15.19,15.19,15.19,15.19,0.0,14.1684,14.1684,14.1684,14.1684,0.0
2014-07-09 13:45:00,15.2,15.21,15.2,15.21,45600.0,14.1777,14.187,14.1777,14.187,45600.0
2014-07-09 13:50:00,15.21,15.21,15.21,15.21,2400.0,14.187,14.187,14.187,14.187,2400.0
2014-07-09 13:55:00,15.21,15.21,15.21,15.21,11200.0,14.187,14.187,14.187,14.187,11200.0
2014-07-09 14:00:00,15.19,15.2,15.15,15.19,70400.0,14.1684,14.1777,14.1311,14.1684,70400.0
2014-07-09 14:05:00,15.17,15.17,15.13,15.16,66400.0,14.1497,14.1497,14.1124,14.1404,66400.0
2014-07-09 14:10:00,15.17,15.18,15.16,15.18,15200.0,14.1497,14.159,14.1404,14.159,15200.0
2014-07-09 14:15:00,15.18,15.27,15.18,15.27,151200.0,14.159,14.243,14.159,14.243,151200.0
2014-07-09 14:20:00,15.26,15.27,15.25,15.27,20800.0,14.2337,14.243,14.2243,14.243,20800.0
2014-07-09 14:25:00,15.26,15.29,15.26,15.29,64800.0,14.2337,14.2616,14.2337,14.2616,64800.0
2014-07-09 14:30:00,15.26,15.27,15.25,15.27,25600.0,14.2337,14.243,14.2243,14.243,25600.0
2014-07-09 14:35:00,15.26,15.26,15.24,15.26,14400.0,14.2337,14.2337,14.215,14.2337,14400.0
2014-07-09 14:40:00,15.27,15.27,15.26,15.27,8800.0,14.243,14.243,14.2337,14.243,8800.0
2014-07-09 14:45:00,15.27,15.28,15.27,15.27,11200.0,14.243,14.2523,14.243,14.243,11200.0
2014-07-09 14:50:00,15.27,15.29,15.27,15.29,38400.0,14.243,14.2616,14.243,14.2616,38400.0
2014-07-09 14:55:00,15.29,15.29,15.28,15.28,19200.0,14.2616,14.2616,14.2523,14.2523,19200.0
2014-07-09 15:00:00,15.27,15.27,15.27,15.27,1600.0,14.243,14.243,14.243,14.243,1600.0
2014-07-09 15:05:00,15.29,15.29,15.28,15.28,5600.0,14.2616,14.2616,14.2523,14.2523,5600.0
2014-07-09 15:10:00,15.31,15.32,15.3,15.3,8000.0,14.2803,14.2896,14.271,14.271,8000.0
2014-07-09 15:15:00,15.29,15.29,15.26,15.26,8000.0,14.2616,14.2616,14.2337,14.2337,8000.0
2014-07-09 15:20:00,15.27,15.28,15.27,15.27,3200.0,14.243,14.2523,14.243,14.243,3200.0
2014-07-09 15:25:00,15.28,15.28,15.28,15.28,5600.0,14.2523,14.2523,14.2523,14.2523,5600.0
2014-07-09 15:30:00,15.27,15.28,15.27,15.27,12000.0,14.243,14.2523,14.243,14.243,12000.0
2014-07-09 15:35:00,15.27,15.29,15.26,15.29,24800.0,14.243,14.2616,14.2337,14.2616,24800.0
2014-07-09 15:40:00,15.29,15.31,15.29,15.3,24800.0,14.2616,14.2803,14.2616,14.271,24800.0
2014-07-09 15:45:00,15.29,15.29,15.26,15.26,14400.0,14.2616,14.2616,14.2337,14.2337,14400.0
2014-07-09 15:50:00,15.26,15.27,15.25,15.26,68800.0,14.2337,14.243,14.2243,14.2337,68800.0
2014-07-09 15:55:00,15.26,15.28,15.25,15.28,86400.0,14.2337,14.2523,14.2243,14.2523,86400.0
2014-07-10 09:30:00,14.82,14.84,14.78,14.84,187200.0,13.8233,13.8419,13.7859,13.8419,187200.0
2014-07-10 09:35:00,14.83,14.9,14.83,14.9,181600.0,13.8326,13.8979,13.8326,13.8979,181600.0
2014-07-10 09:40:00,14.9,14.9,14.85,14.85,62400.0,13.8979,13.8979,13.8512,13.8512,62400.0
2014-07-10 09:45:00,14.85,14.85,14.81,14.81,33600.0,13.8512,13.8512,13.8139,13.8139,33600.0
2014-07-10 09:50:00,14.83,14.86,14.79,14.84,47200.0,13.8326,13.8606,13.7953,13.8419,47200.0
2014-07-10 09:55:00,14.86,14.89,14.81,14.86,40800.0,13.8606,13.8885,13.8139,13.8606,40800.0
2014-07-10 10:00:00,14.87,14.9,14.85,14.89,39200.0,13.8699,13.8979,13.8512,13.8885,39200.0
2014-07-10 10:05:00,14.88,14.94,14.88,14.93,39200.0,13.8792,13.9352,13.8792,13.9259,39200.0
2014-07-10 10:10:00,14.94,14.94,14.9,14.92,45600.0,13.9352,13.9352,13.8979,13.9165,45600.0
2014-07-10 10:15:00,14.92,14.93,14.91,14.91,43200.0,13.9165,13.9259,13.9072,13.9072,43200.0
2014-07-10 10:20:00,14.92,14.97,14.92,14.97,56000.0,13.9165,13.9632,13.9165,13.9632,56000.0
2014-07-10 10:25:00,14.97,14.97,14.93,14.97,65600.0,13.9632,13.9632,13.9259,13.9632,65600.0
2014-07-10 10:30:00,14.96,14.96,14.95,14.95,36000.0,13.9538,13.9538,13.9445,13.9445,36000.0
2014-07-10 10:35:00,14.95,14.96,14.92,14.92,33600.0,13.9445,13.9538,13.9165,13.9165,33600.0
2014-07-10 10:40:00,14.93,14.94,14.92,14.93,12800.0,13.9259,13.9352,13.9165,13.9259,12800.0
2014-07-10 10:45:00,14.95,15.0,14.94,15.0,46400.0,13.9445,13.9912,13.9352,13.9912,46400.0
2014-07-10 10:50:00,15.0,15.0,14.98,14.99,93600.0,13.9912,13.9912,13.9725,13.9818,93600.0
2014-07-10 10:55:00,15.0,15.04,15.0,15.04,40000.0,13.9912,14.0285,13.9912,14.0285,40000.0
2014-07-10 11:00:00,15.04,15.07,15.04,15.05,31200.0,14.0285,14.0564,14.0285,14.0378,31200.0
2014-07-10 11:05:00,15.03,15.04,15.03,15.04,9600.0,14.0191,14.0285,14.0191,14.0285,9600.0
2014-07-10 11:10:00,15.04,15.04,15.03,15.04,36000.0,14.0285,14.0285,14.0191,14.0285,36000.0
2014-07-10 11:15:00,15.01,15.02,15.01,15.02,6400.0,14.0005,14.0098,14.0005,14.0098,6400.0
2014-07-10 11:20:00,15.02,15.04,15.02,15.04,19200.0,14.0098,14.0285,14.0098,14.0285,19200.0
2014-07-10 11:25:00,15.03,15.03,15.0,15.0,32000.0,14.0191,14.0191,13.9912,13.9912,32000.0
2014-07-10 11:30:00,15.0,15.0,15.0,15.0,11200.0,13.9912,13.9912,13.9912,13.9912,11200.0
2014-07-10 11:35:00,15.02,15.02,15.01,15.01,2400.0,14.0098,14.0098,14.0005,14.0005,2400.0
2014-07-10 11:40:00,14.99,15.0,14.97,14.98,9600.0,13.9818,13.9912,13.9632,13.9725,9600.0
2014-07-10 11:45:00,14.99,15.0,14.99,15.0,1600.0,13.9818,13.9912,13.9818,13.9912,1600.0
2014-07-10 11:50:00,15.01,15.01,15.01,15.01,5600.0,14.0005,14.0005,14.0005,14.0005,5600.0
2014-07-10 11:55:00,14.99,15.02,14.99,15.02,8000.0,13.9818,14.0098,13.9818,14.0098,8000.0
2014-07-10 12:00:00,15.02,15.02,15.01,15.01,104800.0,14.0098,14.0098,14.0005,14.0005,104800.0
2014-07-10 12:05:00,15.01,15.02,15.01,15.01,40000.0,14.0005,14.0098,14.0005,14.0005,40000.0
2014-07-10 12:10:00,15.01,15.02,15.01,15.02,8800.0,14.0005,14.0098,14.0005,14.0098,8800.0
2014-07-10 12:15:00,15.04,15.04,15.03,15.03,8800.0,14.0285,14.0285,14.0191,14.0191,8800.0
2014-07-10 12:20:00,15.04,15.06,15.04,15.06,7200.0,14.0285,14.0471,14.0285,14.0471,7200.0
2014-07-10 12:25:00,15.06,15.08,15.06,15.08,60000.0,14.0471,14.0658,14.0471,14.0658,60000.0
2014-07-10 12:30:00,15.1,15.1,15.08,15.08,40000.0,14.0844,14.0844,14.0658,14.0658,40000.0
2014-07-10 12:35:00,15.08,15.08,15.06,15.06,12000.0,14.0658,14.0658,14.0471,14.0471,12000.0
2014-07-10 12:40:00,15.08,15.08,15.07,15.07,29600.0,14.0658,14.0658,14.0564,14.0564,29600.0
2014-07-10 12:45:00,15.07,15.07,15.05,15.05,9600.0,14.0564,14.0564,14.0378,14.0378,9600.0
2014-07-10 12:50:00,15.03,15.04,15.03,15.04,15200.0,14.0191,14.0285,14.0191,14.0285,15200.0
2014-07-10 12:55:00,15.04,15.05,15.04,15.05,35200.0,14.0285,14.0378,14.0285,14.0378,35200.0
2014-07-10 13:00:00,15.06,15.06,15.05,15.05,12000.0,14.0471,14.0471,14.0378,14.0378,12000.0
2014-07-10 13:05:00,15.06,15.06,15.06,15.06,7200.0,14.0471,14.0471,14.0471,14.0471,7200.0
2014-07-10 13:10:00,15.06,15.06,15.06,15.06,800.0,14.0471,14.0471,14.0471,14.0471,800.0
2014-07-10 13:15:00,15.06,15.06,15.06,15.06,0.0,14.0471,14.0471,14.0471,14.0471,0.0
2014-07-10 13:20:00,15.07,15.14,15.07,15.13,33600.0,14.0564,14.1217,14.0564,14.1124,33600.0
2014-07-10 13:25:00,15.15,15.15,15.13,15.14,11200.0,14.1311,14.1311,14.1124,14.1217,11200.0
2014-07-10 13:30:00,15.15,15.17,15.15,15.16,32000.0,14.1311,14.1497,14.1311,14.1404,32000.0
2014-07-10 13:35:00,15.16,15.18,15.15,15.18,10400.0,14.1404,14.159,14.1311,14.159,10400.0
2014-07-10 13:40:00,15.21,15.21,15.19,15.19,34400.0,14.187,14.187,14.1684,14.1684,34400.0
2014-07-10 13:45:00,15.19,15.19,15.16,15.17,16000.0,14.1684,14.1684,14.1404,14.1497,16000.0
2014-07-10 13:50:00,15.17,15.17,15.15,15.15,12800.0,14.1497,14.1497,14.1311,14.1311,12800.0
2014-07-10 13:55:00,15.15,15.16,15.15,15.15,7200.0,14.1311,14.1404,14.1311,14.1311,7200.0
2014-07-10 14:00:00,15.15,15.15,15.15,15.15,0.0,14.1311,14.1311,14.1311,14.1311,0.0
2014-07-10 14:05:00,15.16,15.17,15.16,15.16,9600.0,14.1404,14.1497,14.1404,14.1404,9600.0
2014-07-10 14:10:00,15.16,15.16,15.13,15.13,19200.0,14.1404,14.1404,14.1124,14.1124,19200.0
2014-07-10 14:15:00,15.13,15.15,15.13,15.13,36000.0,14.1124,14.1311,14.1124,14.1124,36000.0
2014-07-10 14:20:00,15.15,15.15,15.15,15.15,44000.0,14.1311,14.1311,14.1311,14.1311,44000.0
2014-07-10 14:25:00,15.15,15.16,15.14,15.16,3200.0,14.1311,14.1404,14.1217,14.1404,3200.0
2014-07-10 14:30:00,15.15,15.15,15.1,15.1,39200.0,14.1311,14.1311,14.0844,14.0844,39200.0
2014-07-10 14:35:00,15.1,15.1,15.1,15.1,10400.0,14.0844,14.0844,14.0844,14.0844,10400.0
2014-07-10 14:40:00,15.12,15.12,15.06,15.06,37600.0,14.1031,14.1031,14.0471,14.0471,37600.0
2014-07-10 14:45:00,15.06,15.09,15.06,15.08,24000.0,14.0471,14.0751,14.0471,14.0658,24000.0
2014-07-10 14:50:00,15.08,15.1,15.08,15.1,8800.0,14.0658,14.0844,14.0658,14.0844,8800.0
2014-07-10 14:55:00,15.07,15.07,15.07,15.07,6400.0,14.0564,14.0564,14.0564,14.0564,6400.0
2014-07-10 15:00:00,15.05,15.07,15.05,15.05,16000.0,14.0378,14.0564,14.0378,14.0378,16000.0
2014-07-10 15:05:00,15.06,15.07,15.04,15.06,19200.0,14.0471,14.0564,14.0285,14.0471,19200.0
2014-07-10 15:10:00,15.06,15.06,15.05,15.05,1600.0,14.0471,14.0471,14.0378,14.0378,1600.0
2014-07-10 15:15:00,15.06,15.08,15.06,15.08,24000.0,14.0471,14.0658,14.0471,14.0658,24000.0
2014-07-10 15:20:00,15.06,15.08,15.06,15.08,14400.0,14.0471,14.0658,14.0471,14.0658,14400.0
2014-07-10 15:25:00,15.09,15.11,15.09,15.11,47200.0,14.0751,14.0938,14.0751,14.0938,47200.0
2014-07-10 15:30:00,15.1,15.1,15.1,15.1,4000.0,14.0844,14.0844,14.0844,14.0844,4000.0
2014-07-10 15:35:00,15.11,15.12,15.11,15.11,20000.0,14.0938,14.1031,14.0938,14.0938,20000.0
2014-07-10 15:40:00,15.11,15.13,15.11,15.13,9600.0,14.0938,14.1124,14.0938,14.1124,9600.0
2014-07-10 15:45:00,15.13,15.13,15.11,15.11,14400.0,14.1124,14.1124,14.0938,14.0938,14400.0
2014-07-10 15:50:00,15.11,15.11,15.08,15.1,35200.0,14.0938,14.0938,14.0658,14.0844,35200.0
2014-07-10 15:55:00,15.1,15.1,15.09,15.1,95200.0,14.0844,14.0844,14.0751,14.0844,95200.0
2014-07-11 09:30:00,15.06,15.11,15.05,15.08,110400.0,14.0471,14.0938,14.0378,14.0658,110400.0
2014-07-11 09:35:00,15.07,15.07,14.99,14.99,20000.0,14.0564,14.0564,13.9818,13.9818,20000.0
2014-07-11 09:40:00,14.99,15.02,14.97,14.97,32800.0,13.9818,14.0098,13.9632,13.9632,32800.0
2014-07-11 09:45:00,14.97,14.98,14.94,14.97,47200.0,13.9632,13.9725,13.9352,13.9632,47200.0
2014-07-11 09:50:00,14.99,15.0,14.97,14.97,14400.0,13.9818,13.9912,13.9632,13.9632,14400.0
2014-07-11 09:55:00,14.99,15.01,14.99,15.0,10400.0,13.9818,14.0005,13.9818,13.9912,10400.0
2014-07-11 10:00:00,14.99,15.0,14.97,14.97,15200.0,13.9818,13.9912,13.9632,13.9632,15200.0
2014-07-11 10:05:00,14.96,15.0,14.96,15.0,20000.0,13.9538,13.9912,13.9538,13.9912,20000.0
2014-07-11 10:10:00,15.0,15.04,15.0,15.04,15200.0,13.9912,14.0285,13.9912,14.0285,15200.0
2014-07-11 10:15:00,15.06,15.07,15.04,15.06,14400.0,14.0471,14.0564,14.0285,14.0471,14400.0
2014-07-11 10:20:00,15.09,15.09,15.06,15.07,36800.0,14.0751,14.0751,14.0471,14.0564,36800.0
2014-07-11 10:25:00,15.08,15.08,15.05,15.06,15200.0,14.0658,14.0658,14.0378,14.0471,15200.0
2014-07-11 10:30:00,15.07,15.07,15.04,15.04,8800.0,14.0564,14.0564,14.0285,14.0285,8800.0
2014-07-11 10:35:00,15.04,15.04,15.01,15.01,8000.0,14.0285,14.0285,14.0005,14.0005,8000.0
2014-07-11 10:40:00,15.0,15.01,15.0,15.01,4800.0,13.9912,14.0005,13.9912,14.0005,4800.0
2014-07-11 10:45:00,15.0,15.05,15.0,15.05,20000.0,13.9912,14.0378,13.9912,14.0378,20000.0
2014-07-11 10:50:00,15.04,15.04,15.04,15.04,3200.0,14.0285,14.0285,14.0285,14.0285,3200.0
2014-07-11 10:55:00,15.02,15.02,15.02,15.02,2400.0,14.0098,14.0098,14.0098,14.0098,2400.0
2014-07-11 11:00:00,15.01,15.01,15.01,15.01,1600.0,14.0005,14.0005,14.0005,14.0005,1600.0
2014-07-11 11:05:00,15.02,15.02,15.02,15.02,6400.0,14.0098,14.0098,14.0098,14.0098,6400.0
2014-07-11 11:10:00,15.02,15.02,15.01,15.01,6400.0,14.0098,14.0098,14.0005,14.0005,6400.0
2014-07-11 11:15:00,15.01,15.01,15.01,15.01,0.0,14.0005,14.0005,14.0005,14.0005,0.0
2014-07-11 11:20:00,14.99,14.99,14.97,14.97,12800.0,13.9818,13.9818,13.9632,13.9632,12800.0
2014-07-11 11:25:00,14.99,14.99,14.99,14.99,800.0,13.9818,13.9818,13.9818,13.9818,800.0
2014-07-11 11:30:00,15.01,15.05,15.01,15.05,8800.0,14.0005,14.0378,14.0005,14.0378,8800.0
2014-07-11 11:35:00,15.03,15.04,15.03,15.04,17600.0,14.0191,14.0285,14.0191,14.0285,17600.0
2014-07-11 11:40:00,15.04,15.04,15.04,15.04,0.0,14.0285,14.0285,14.0285,14.0285,0.0
2014-07-11 11:45:00,15.04,15.04,15.04,15.04,0.0,14.0285,14.0285,14.0285,14.0285,0.0
2014-07-11 11:50:00,15.0,15.0,15.0,15.0,10400.0,13.9912,13.9912,13.9912,13.9912,10400.0
2014-07-11 11:55:00,15.0,15.0,15.0,15.0,0.0,13.9912,13.9912,13.9912,13.9912,0.0
2014-07-11 12:00:00,15.0,15.0,15.0,15.0,1600.0,13.9912,13.9912,13.9912,13.9912,1600.0
2014-07-11 12:05:00,15.01,15.01,15.01,15.01,800.0,14.0005,14.0005,14.0005,14.0005,800.0
2014-07-11 12:10:00,15.01,15.02,15.01,15.02,2400.0,14.0005,14.0098,14.0005,14.0098,2400.0
2014-07-11 12:15:00,15.02,15.02,15.02,15.02,0.0,14.0098,14.0098,14.0098,14.0098,0.0
2014-07-11 12:20:00,15.03,15.03,15.01,15.02,3200.0,14.0191,14.0191,14.0005,14.0098,3200.0
2014-07-11 12:25:00,15.01,15.01,15.01,15.01,7200.0,14.0005,14.0005,14.0005,14.0005,7200.0
2014-07-11 12:30:00,15.02,15.02,15.02,15.02,1600.0,14.0098,14.0098,14.0098,14.0098,1600.0
2014-07-11 12:35:00,15.02,15.02,15.02,15.02,0.0,14.0098,14.0098,14.0098,14.0098,0.0
2014-07-11 12:40:00,15.03,15.03,15.03,15.03,1600.0,14.0191,14.0191,14.0191,14.0191,1600.0
2014-07-11 12:45:00,15.03,15.03,15.03,15.03,0.0,14.0191,14.0191,14.0191,14.0191,0.0
2014-07-11 12:50:00,15.02,15.02,15.02,15.02,800.0,14.0098,14.0098,14.0098,14.0098,800.0
2014-07-11 12:55:00,15.02,15.02,15.02,15.02,0.0,14.0098,14.0098,14.0098,14.0098,0.0
2014-07-11 13:00:00,15.06,15.06,15.06,15.06,10400.0,14.0471,14.0471,14.0471,14.0471,10400.0
2014-07-11 13:05:00,15.06,15.06,15.06,15.06,800.0,14.0471,14.0471,14.0471,14.0471,800.0
2014-07-11 13:10:00,15.06,15.06,15.06,15.06,1600.0,14.0471,14.0471,14.0471,14.0471,1600.0
2014-07-11 13:15:00,15.06,15.08,15.06,15.07,9600.0,14.0471,14.0658,14.0471,14.0564,9600.0
2014-07-11 13:20:00,15.08,15.08,15.08,15.08,1600.0,14.0658,14.0658,14.0658,14.0658,1600.0
2014-07-11 13:25:00,15.07,15.07,15.07,15.07,3200.0,14.0564,14.0564,14.0564,14.0564,3200.0
2014-07-11 13:30:00,15.06,15.06,15.06,15.06,2400.0,14.0471,14.0471,14.0471,14.0471,2400.0
2014-07-11 13:35:00,15.07,15.07,15.07,15.07,800.0,14.0564,14.0564,14.0564,14.0564,800.0
2014-07-11 13:40:00,15.07,15.07,15.07,15.07,1600.0,14.0564,14.0564,14.0564,14.0564,1600.0
2014-07-11 13:45:00,15.07,15.07,15.07,15.07,0.0,14.0564,14.0564,14.0564,14.0564,0.0
2014-07-11 13:50:00,15.07,15.07,15.07,15.07,1600.0,14.0564,14.0564,14.0564,14.0564,1600.0
2014-07-11 13:55:00,15.08,15.08,15.08,15.08,24000.0,14.0658,14.0658,14.0658,14.0658,24000.0
2014-07-11 14:00:00,15.08,15.08,15.08,15.08,5600.0,14.0658,14.0658,14.0658,14.0658,5600.0
2014-07-11 14:05:00,15.09,15.11,15.09,15.11,20800.0,14.0751,14.0938,14.0751,14.0938,20800.0
2014-07-11 14:10:00,15.11,15.11,15.11,15.11,19200.0,14.0938,14.0938,14.0938,14.0938,19200.0
2014-07-11 14:15:00,15.11,15.11,15.11,15.11,8000.0,14.0938,14.0938,14.0938,14.0938,8000.0
2014-07-11 14:20:00,15.12,15.12,15.12,15.12,26400.0,14.1031,14.1031,14.1031,14.1031,26400.0
2014-07-11 14:25:00,15.13,15.14,15.13,15.13,8000.0,14.1124,14.1217,14.1124,14.1124,8000.0
2014-07-11 14:30:00,15.13,15.13,15.13,15.13,4000.0,14.1124,14.1124,14.1124,14.1124,4000.0
2014-07-11 14:35:00,15.15,15.15,15.15,15.15,800.0,14.1311,14.1311,14.1311,14.1311,800.0
2014-07-11 14:40:00,15.15,15.15,15.14,15.14,32800.0,14.1311,14.1311,14.1217,14.1217,32800.0
2014-07-11 14:45:00,15.14,15.14,15.14,15.14,8000.0,14.1217,14.1217,14.1217,14.1217,8000.0
2014-07-11 14:50:00,15.13,15.13,15.13,15.13,800.0,14.1124,14.1124,14.1124,14.1124,800.0
2014-07-11 14:55:00,15.12,15.12,15.12,15.12,4000.0,14.1031,14.1031,14.1031,14.1031,4000.0
2014-07-11 15:00:00,15.13,15.13,15.11,15.11,8800.0,14.1124,14.1124,14.0938,14.0938,8800.0
2014-07-11 15:05:00,15.11,15.11,15.11,15.11,0.0,14.0938,14.0938,14.0938,14.0938,0.0
2014-07-11 15:10:00,15.11,15.11,15.11,15.11,0.0,14.0938,14.0938,14.0938,14.0938,0.0
2014-07-11 15:15:00,15.13,15.13,15.13,15.13,24800.0,14.1124,14.1124,14.1124,14.1124,24800.0
2014-07-11 15:20:00,15.14,15.14,15.13,15.13,6400.0,14.1217,14.1217,14.1124,14.1124,6400.0
2014-07-11 15:25:00,15.14,15.17,15.14,15.17,17600.0,14.1217,14.1497,14.1217,14.1497,17600.0
2014-07-11 15:30:00,15.16,15.17,15.16,15.16,5600.0,14.1404,14.1497,14.1404,14.1404,5600.0
2014-07-11 15:35:00,15.16,15.18,15.16,15.18,19200.0,14.1404,14.159,14.1404,14.159,19200.0
2014-07-11 15:40:00,15.17,15.18,15.17,15.18,3200.0,14.1497,14.159,14.1497,14.159,3200.0
2014-07-11 15:45:00,15.17,15.17,15.14,15.14,29600.0,14.1497,14.1497,14.1217,14.1217,29600.0
2014-07-11 15:50:00,15.15,15.17,15.15,15.15,24800.0,14.1311,14.1497,14.1311,14.1311,24800.0
2014-07-11 15:55:00,15.15,15.16,15.15,15.16,44000.0,14.1311,14.1404,14.1311,14.1404,44000.0
2014-07-14 09:30:00,15.42,15.46,15.42,15.42,55200.0,14.3829,14.4202,14.3829,14.3829,55200.0
2014-07-14 09:35:00,15.43,15.44,15.4,15.43,131200.0,14.3922,14.4016,14.3642,14.3922,131200.0
2014-07-14 09:40:00,15.43,15.45,15.43,15.45,51200.0,14.3922,14.4109,14.3922,14.4109,51200.0
2014-07-14 09:45:00,15.46,15.55,15.46,15.54,57600.0,14.4202,14.5042,14.4202,14.4948,57600.0
2014-07-14 09:50:00,15.52,15.52,15.5,15.5,35200.0,14.4762,14.4762,14.4575,14.4575,35200.0
2014-07-14 09:55:00,15.51,15.51,15.49,15.49,24000.0,14.4668,14.4668,14.4482,14.4482,24000.0
2014-07-14 10:00:00,15.5,15.51,15.5,15.51,135200.0,14.4575,14.4668,14.4575,14.4668,135200.0
2014-07-14 10:05:00,15.51,15.51,15.49,15.49,28800.0,14.4668,14.4668,14.4482,14.4482,28800.0
2014-07-14 10:10:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-14 10:15:00,15.5,15.5,15.48,15.49,13600.0,14.4575,14.4575,14.4389,14.4482,13600.0
2014-07-14 10:20:00,15.49,15.51,15.49,15.51,8000.0,14.4482,14.4668,14.4482,14.4668,8000.0
2014-07-14 10:25:00,15.51,15.51,15.49,15.5,5600.0,14.4668,14.4668,14.4482,14.4575,5600.0
2014-07-14 10:30:00,15.51,15.52,15.51,15.52,10400.0,14.4668,14.4762,14.4668,14.4762,10400.0
2014-07-14 10:35:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-07-14 10:40:00,15.5,15.51,15.5,15.51,8000.0,14.4575,14.4668,14.4575,14.4668,8000.0
2014-07-14 10:45:00,15.52,15.52,15.51,15.51,6400.0,14.4762,14.4762,14.4668,14.4668,6400.0
2014-07-14 10:50:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-07-14 10:55:00,15.53,15.53,15.52,15.52,4800.0,14.4855,14.4855,14.4762,14.4762,4800.0
2014-07-14 11:00:00,15.53,15.53,15.53,15.53,8800.0,14.4855,14.4855,14.4855,14.4855,8800.0
2014-07-14 11:05:00,15.52,15.53,15.52,15.53,4000.0,14.4762,14.4855,14.4762,14.4855,4000.0
2014-07-14 11:10:00,15.53,15.53,15.52,15.52,12800.0,14.4855,14.4855,14.4762,14.4762,12800.0
2014-07-14 11:15:00,15.52,15.52,15.51,15.51,31200.0,14.4762,14.4762,14.4668,14.4668,31200.0
2014-07-14 11:20:00,15.51,15.52,15.51,15.52,4800.0,14.4668,14.4762,14.4668,14.4762,4800.0
2014-07-14 11:25:00,15.53,15.54,15.53,15.54,8000.0,14.4855,14.4948,14.4855,14.4948,8000.0
2014-07-14 11:30:00,15.54,15.54,15.53,15.53,7200.0,14.4948,14.4948,14.4855,14.4855,7200.0
2014-07-14 11:35:00,15.51,15.51,15.5,15.5,2400.0,14.4668,14.4668,14.4575,14.4575,2400.0
2014-07-14 11:40:00,15.51,15.51,15.51,15.51,8000.0,14.4668,14.4668,14.4668,14.4668,8000.0
2014-07-14 11:45:00,15.51,15.52,15.51,15.52,8000.0,14.4668,14.4762,14.4668,14.4762,8000.0
2014-07-14 11:50:00,15.51,15.52,15.51,15.52,6400.0,14.4668,14.4762,14.4668,14.4762,6400.0
2014-07-14 11:55:00,15.53,15.53,15.52,15.52,3200.0,14.4855,14.4855,14.4762,14.4762,3200.0
2014-07-14 12:00:00,15.52,15.52,15.51,15.52,13600.0,14.4762,14.4762,14.4668,14.4762,13600.0
2014-07-14 12:05:00,15.52,15.53,15.52,15.53,6400.0,14.4762,14.4855,14.4762,14.4855,6400.0
2014-07-14 12:10:00,15.53,15.53,15.51,15.52,12000.0,14.4855,14.4855,14.4668,14.4762,12000.0
2014-07-14 12:15:00,15.52,15.52,15.51,15.51,14400.0,14.4762,14.4762,14.4668,14.4668,14400.0
2014-07-14 12:20:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-07-14 12:25:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-07-14 12:30:00,15.52,15.52,15.51,15.51,1600.0,14.4762,14.4762,14.4668,14.4668,1600.0
2014-07-14 12:35:00,15.51,15.51,15.51,15.51,3200.0,14.4668,14.4668,14.4668,14.4668,3200.0
2014-07-14 12:40:00,15.52,15.52,15.51,15.51,2400.0,14.4762,14.4762,14.4668,14.4668,2400.0
2014-07-14 12:45:00,15.5,15.5,15.5,15.5,5600.0,14.4575,14.4575,14.4575,14.4575,5600.0
2014-07-14 12:50:00,15.5,15.5,15.48,15.48,9600.0,14.4575,14.4575,14.4389,14.4389,9600.0
2014-07-14 12:55:00,15.48,15.49,15.48,15.49,14400.0,14.4389,14.4482,14.4389,14.4482,14400.0
2014-07-14 13:00:00,15.49,15.49,15.49,15.49,10400.0,14.4482,14.4482,14.4482,14.4482,10400.0
2014-07-14 13:05:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 13:10:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 13:15:00,15.48,15.49,15.48,15.49,6400.0,14.4389,14.4482,14.4389,14.4482,6400.0
2014-07-14 13:20:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-14 13:25:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 13:30:00,15.5,15.5,15.49,15.49,8000.0,14.4575,14.4575,14.4482,14.4482,8000.0
2014-07-14 13:35:00,15.49,15.49,15.49,15.49,1600.0,14.4482,14.4482,14.4482,14.4482,1600.0
2014-07-14 13:40:00,15.49,15.5,15.49,15.5,4800.0,14.4482,14.4575,14.4482,14.4575,4800.0
2014-07-14 13:45:00,15.5,15.5,15.49,15.49,24000.0,14.4575,14.4575,14.4482,14.4482,24000.0
2014-07-14 13:50:00,15.49,15.49,15.49,15.49,1600.0,14.4482,14.4482,14.4482,14.4482,1600.0
2014-07-14 13:55:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 14:00:00,15.49,15.49,15.49,15.49,4000.0,14.4482,14.4482,14.4482,14.4482,4000.0
2014-07-14 14:05:00,15.5,15.5,15.5,15.5,1600.0,14.4575,14.4575,14.4575,14.4575,1600.0
2014-07-14 14:10:00,15.49,15.49,15.49,15.49,2400.0,14.4482,14.4482,14.4482,14.4482,2400.0
2014-07-14 14:15:00,15.48,15.49,15.47,15.49,14400.0,14.4389,14.4482,14.4295,14.4482,14400.0
2014-07-14 14:20:00,15.49,15.49,15.48,15.48,3200.0,14.4482,14.4482,14.4389,14.4389,3200.0
2014-07-14 14:25:00,15.48,15.49,15.48,15.49,3200.0,14.4389,14.4482,14.4389,14.4482,3200.0
2014-07-14 14:30:00,15.48,15.48,15.48,15.48,3200.0,14.4389,14.4389,14.4389,14.4389,3200.0
2014-07-14 14:35:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-14 14:40:00,15.5,15.5,15.49,15.49,11200.0,14.4575,14.4575,14.4482,14.4482,11200.0
2014-07-14 14:45:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 14:50:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-07-14 14:55:00,15.49,15.5,15.49,15.5,8000.0,14.4482,14.4575,14.4482,14.4575,8000.0
2014-07-14 15:00:00,15.5,15.5,15.49,15.49,6400.0,14.4575,14.4575,14.4482,14.4482,6400.0
2014-07-14 15:05:00,15.49,15.49,15.49,15.49,11200.0,14.4482,14.4482,14.4482,14.4482,11200.0
2014-07-14 15:10:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-07-14 15:15:00,15.48,15.48,15.48,15.48,4000.0,14.4389,14.4389,14.4389,14.4389,4000.0
2014-07-14 15:20:00,15.47,15.47,15.47,15.47,800.0,14.4295,14.4295,14.4295,14.4295,800.0
2014-07-14 15:25:00,15.47,15.47,15.47,15.47,800.0,14.4295,14.4295,14.4295,14.4295,800.0
2014-07-14 15:30:00,15.47,15.48,15.46,15.46,14400.0,14.4295,14.4389,14.4202,14.4202,14400.0
2014-07-14 15:35:00,15.47,15.48,15.47,15.48,1600.0,14.4295,14.4389,14.4295,14.4389,1600.0
2014-07-14 15:40:00,15.48,15.49,15.46,15.46,9600.0,14.4389,14.4482,14.4202,14.4202,9600.0
2014-07-14 15:45:00,15.46,15.47,15.46,15.46,15200.0,14.4202,14.4295,14.4202,14.4202,15200.0
2014-07-14 15:50:00,15.46,15.47,15.45,15.46,36000.0,14.4202,14.4295,14.4109,14.4202,36000.0
2014-07-14 15:55:00,15.46,15.47,15.45,15.46,56000.0,14.4202,14.4295,14.4109,14.4202,56000.0
2014-07-15 09:30:00,15.52,15.58,15.52,15.56,104800.0,14.4762,14.5321,14.4762,14.5135,104800.0
2014-07-15 09:35:00,15.57,15.58,15.56,15.57,53600.0,14.5228,14.5321,14.5135,14.5228,53600.0
2014-07-15 09:40:00,15.58,15.61,15.58,15.61,48000.0,14.5321,14.5601,14.5321,14.5601,48000.0
2014-07-15 09:45:00,15.61,15.63,15.57,15.58,68800.0,14.5601,14.5788,14.5228,14.5321,68800.0
2014-07-15 09:50:00,15.59,15.59,15.54,15.55,28800.0,14.5415,14.5415,14.4948,14.5042,28800.0
2014-07-15 09:55:00,15.53,15.55,15.53,15.55,11200.0,14.4855,14.5042,14.4855,14.5042,11200.0
2014-07-15 10:00:00,15.58,15.61,15.56,15.56,28000.0,14.5321,14.5601,14.5135,14.5135,28000.0
2014-07-15 10:05:00,15.55,15.57,15.55,15.57,15200.0,14.5042,14.5228,14.5042,14.5228,15200.0
2014-07-15 10:10:00,15.55,15.55,15.47,15.47,31200.0,14.5042,14.5042,14.4295,14.4295,31200.0
2014-07-15 10:15:00,15.46,15.51,15.46,15.51,66400.0,14.4202,14.4668,14.4202,14.4668,66400.0
2014-07-15 10:20:00,15.52,15.52,15.48,15.48,21600.0,14.4762,14.4762,14.4389,14.4389,21600.0
2014-07-15 10:25:00,15.5,15.51,15.5,15.5,10400.0,14.4575,14.4668,14.4575,14.4575,10400.0
2014-07-15 10:30:00,15.5,15.52,15.49,15.49,37600.0,14.4575,14.4762,14.4482,14.4482,37600.0
2014-07-15 10:35:00,15.5,15.51,15.46,15.46,28000.0,14.4575,14.4668,14.4202,14.4202,28000.0
2014-07-15 10:40:00,15.45,15.45,15.42,15.45,73600.0,14.4109,14.4109,14.3829,14.4109,73600.0
2014-07-15 10:45:00,15.45,15.45,15.38,15.38,30400.0,14.4109,14.4109,14.3456,14.3456,30400.0
2014-07-15 10:50:00,15.4,15.43,15.4,15.43,9600.0,14.3642,14.3922,14.3642,14.3922,9600.0
2014-07-15 10:55:00,15.43,15.45,15.43,15.45,27200.0,14.3922,14.4109,14.3922,14.4109,27200.0
2014-07-15 11:00:00,15.44,15.44,15.42,15.44,20000.0,14.4016,14.4016,14.3829,14.4016,20000.0
2014-07-15 11:05:00,15.42,15.45,15.42,15.44,16000.0,14.3829,14.4109,14.3829,14.4016,16000.0
2014-07-15 11:10:00,15.43,15.48,15.43,15.48,32000.0,14.3922,14.4389,14.3922,14.4389,32000.0
2014-07-15 11:15:00,15.47,15.5,15.47,15.49,80800.0,14.4295,14.4575,14.4295,14.4482,80800.0
2014-07-15 11:20:00,15.49,15.49,15.47,15.48,12000.0,14.4482,14.4482,14.4295,14.4389,12000.0
2014-07-15 11:25:00,15.46,15.46,15.46,15.46,32000.0,14.4202,14.4202,14.4202,14.4202,32000.0
2014-07-15 11:30:00,15.45,15.45,15.43,15.43,20000.0,14.4109,14.4109,14.3922,14.3922,20000.0
2014-07-15 11:35:00,15.43,15.43,15.41,15.43,12800.0,14.3922,14.3922,14.3736,14.3922,12800.0
2014-07-15 11:40:00,15.41,15.42,15.41,15.42,7200.0,14.3736,14.3829,14.3736,14.3829,7200.0
2014-07-15 11:45:00,15.4,15.41,15.4,15.41,9600.0,14.3642,14.3736,14.3642,14.3736,9600.0
2014-07-15 11:50:00,15.42,15.42,15.41,15.41,6400.0,14.3829,14.3829,14.3736,14.3736,6400.0
2014-07-15 11:55:00,15.4,15.4,15.35,15.35,29600.0,14.3642,14.3642,14.3176,14.3176,29600.0
2014-07-15 12:00:00,15.38,15.38,15.32,15.32,4000.0,14.3456,14.3456,14.2896,14.2896,4000.0
2014-07-15 12:05:00,15.35,15.37,15.35,15.36,12800.0,14.3176,14.3363,14.3176,14.3269,12800.0
2014-07-15 12:10:00,15.37,15.37,15.37,15.37,8000.0,14.3363,14.3363,14.3363,14.3363,8000.0
2014-07-15 12:15:00,15.34,15.36,15.34,15.36,14400.0,14.3083,14.3269,14.3083,14.3269,14400.0
2014-07-15 12:20:00,15.36,15.36,15.36,15.36,0.0,14.3269,14.3269,14.3269,14.3269,0.0
2014-07-15 12:25:00,15.39,15.41,15.38,15.41,7200.0,14.3549,14.3736,14.3456,14.3736,7200.0
2014-07-15 12:30:00,15.41,15.41,15.4,15.4,8000.0,14.3736,14.3736,14.3642,14.3642,8000.0
2014-07-15 12:35:00,15.4,15.43,15.4,15.43,9600.0,14.3642,14.3922,14.3642,14.3922,9600.0
2014-07-15 12:40:00,15.44,15.44,15.44,15.44,16800.0,14.4016,14.4016,14.4016,14.4016,16800.0
2014-07-15 12:45:00,15.44,15.44,15.43,15.43,7200.0,14.4016,14.4016,14.3922,14.3922,7200.0
2014-07-15 12:50:00,15.44,15.44,15.42,15.42,12800.0,14.4016,14.4016,14.3829,14.3829,12800.0
2014-07-15 12:55:00,15.41,15.41,15.4,15.4,4800.0,14.3736,14.3736,14.3642,14.3642,4800.0
2014-07-15 13:00:00,15.4,15.4,15.39,15.39,8800.0,14.3642,14.3642,14.3549,14.3549,8800.0
2014-07-15 13:05:00,15.4,15.4,15.4,15.4,2400.0,14.3642,14.3642,14.3642,14.3642,2400.0
2014-07-15 13:10:00,15.42,15.43,15.42,15.43,6400.0,14.3829,14.3922,14.3829,14.3922,6400.0
2014-07-15 13:15:00,15.47,15.49,15.47,15.49,97600.0,14.4295,14.4482,14.4295,14.4482,97600.0
2014-07-15 13:20:00,15.49,15.49,15.46,15.46,21600.0,14.4482,14.4482,14.4202,14.4202,21600.0
2014-07-15 13:25:00,15.44,15.45,15.44,15.45,5600.0,14.4016,14.4109,14.4016,14.4109,5600.0
2014-07-15 13:30:00,15.46,15.46,15.45,15.45,1600.0,14.4202,14.4202,14.4109,14.4109,1600.0
2014-07-15 13:35:00,15.47,15.48,15.47,15.47,11200.0,14.4295,14.4389,14.4295,14.4295,11200.0
2014-07-15 13:40:00,15.47,15.47,15.47,15.47,0.0,14.4295,14.4295,14.4295,14.4295,0.0
2014-07-15 13:45:00,15.47,15.47,15.47,15.47,0.0,14.4295,14.4295,14.4295,14.4295,0.0
2014-07-15 13:50:00,15.47,15.47,15.44,15.44,1600.0,14.4295,14.4295,14.4016,14.4016,1600.0
2014-07-15 13:55:00,15.45,15.45,15.44,15.44,8000.0,14.4109,14.4109,14.4016,14.4016,8000.0
2014-07-15 14:00:00,15.45,15.45,15.44,15.44,2400.0,14.4109,14.4109,14.4016,14.4016,2400.0
2014-07-15 14:05:00,15.44,15.47,15.44,15.46,19200.0,14.4016,14.4295,14.4016,14.4202,19200.0
2014-07-15 14:10:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-07-15 14:15:00,15.49,15.52,15.48,15.52,28800.0,14.4482,14.4762,14.4389,14.4762,28800.0
2014-07-15 14:20:00,15.51,15.51,15.5,15.51,24000.0,14.4668,14.4668,14.4575,14.4668,24000.0
2014-07-15 14:25:00,15.5,15.5,15.5,15.5,4800.0,14.4575,14.4575,14.4575,14.4575,4800.0
2014-07-15 14:30:00,15.49,15.49,15.49,15.49,11200.0,14.4482,14.4482,14.4482,14.4482,11200.0
2014-07-15 14:35:00,15.49,15.49,15.47,15.47,1600.0,14.4482,14.4482,14.4295,14.4295,1600.0
2014-07-15 14:40:00,15.49,15.49,15.49,15.49,4000.0,14.4482,14.4482,14.4482,14.4482,4000.0
2014-07-15 14:45:00,15.49,15.5,15.49,15.5,4000.0,14.4482,14.4575,14.4482,14.4575,4000.0
2014-07-15 14:50:00,15.49,15.5,15.49,15.49,6400.0,14.4482,14.4575,14.4482,14.4482,6400.0
2014-07-15 14:55:00,15.49,15.5,15.49,15.5,8800.0,14.4482,14.4575,14.4482,14.4575,8800.0
2014-07-15 15:00:00,15.51,15.51,15.48,15.49,4000.0,14.4668,14.4668,14.4389,14.4482,4000.0
2014-07-15 15:05:00,15.47,15.47,15.46,15.47,10400.0,14.4295,14.4295,14.4202,14.4295,10400.0
2014-07-15 15:10:00,15.44,15.46,15.44,15.46,8800.0,14.4016,14.4202,14.4016,14.4202,8800.0
2014-07-15 15:15:00,15.47,15.47,15.46,15.46,8800.0,14.4295,14.4295,14.4202,14.4202,8800.0
2014-07-15 15:20:00,15.47,15.47,15.46,15.46,1600.0,14.4295,14.4295,14.4202,14.4202,1600.0
2014-07-15 15:25:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-07-15 15:30:00,15.47,15.47,15.47,15.47,2400.0,14.4295,14.4295,14.4295,14.4295,2400.0
2014-07-15 15:35:00,15.46,15.48,15.46,15.48,2400.0,14.4202,14.4389,14.4202,14.4389,2400.0
2014-07-15 15:40:00,15.47,15.48,15.47,15.48,2400.0,14.4295,14.4389,14.4295,14.4389,2400.0
2014-07-15 15:45:00,15.47,15.47,15.47,15.47,6400.0,14.4295,14.4295,14.4295,14.4295,6400.0
2014-07-15 15:50:00,15.47,15.47,15.47,15.47,12000.0,14.4295,14.4295,14.4295,14.4295,12000.0
2014-07-15 15:55:00,15.47,15.5,15.47,15.48,34400.0,14.4295,14.4575,14.4295,14.4389,34400.0
2014-07-16 09:30:00,15.65,15.69,15.65,15.69,63200.0,14.5974,14.6347,14.5974,14.6347,63200.0
2014-07-16 09:35:00,15.69,15.69,15.64,15.66,67200.0,14.6347,14.6347,14.5881,14.6068,67200.0
2014-07-16 09:40:00,15.65,15.66,15.6,15.61,96800.0,14.5974,14.6068,14.5508,14.5601,96800.0
2014-07-16 09:45:00,15.61,15.63,15.61,15.62,42400.0,14.5601,14.5788,14.5601,14.5695,42400.0
2014-07-16 09:50:00,15.64,15.64,15.59,15.59,21600.0,14.5881,14.5881,14.5415,14.5415,21600.0
2014-07-16 09:55:00,15.61,15.62,15.61,15.62,12000.0,14.5601,14.5695,14.5601,14.5695,12000.0
2014-07-16 10:00:00,15.64,15.66,15.61,15.61,32800.0,14.5881,14.6068,14.5601,14.5601,32800.0
2014-07-16 10:05:00,15.63,15.64,15.63,15.64,6400.0,14.5788,14.5881,14.5788,14.5881,6400.0
2014-07-16 10:10:00,15.62,15.64,15.62,15.64,6400.0,14.5695,14.5881,14.5695,14.5881,6400.0
2014-07-16 10:15:00,15.62,15.63,15.62,15.63,1600.0,14.5695,14.5788,14.5695,14.5788,1600.0
2014-07-16 10:20:00,15.63,15.63,15.61,15.61,7200.0,14.5788,14.5788,14.5601,14.5601,7200.0
2014-07-16 10:25:00,15.62,15.62,15.62,15.62,800.0,14.5695,14.5695,14.5695,14.5695,800.0
2014-07-16 10:30:00,15.62,15.63,15.62,15.63,3200.0,14.5695,14.5788,14.5695,14.5788,3200.0
2014-07-16 10:35:00,15.61,15.62,15.6,15.61,10400.0,14.5601,14.5695,14.5508,14.5601,10400.0
2014-07-16 10:40:00,15.6,15.62,15.59,15.61,17600.0,14.5508,14.5695,14.5415,14.5601,17600.0
2014-07-16 10:45:00,15.6,15.6,15.56,15.57,12000.0,14.5508,14.5508,14.5135,14.5228,12000.0
2014-07-16 10:50:00,15.58,15.58,15.57,15.58,9600.0,14.5321,14.5321,14.5228,14.5321,9600.0
2014-07-16 10:55:00,15.58,15.58,15.58,15.58,10400.0,14.5321,14.5321,14.5321,14.5321,10400.0
2014-07-16 11:00:00,15.58,15.59,15.58,15.59,8800.0,14.5321,14.5415,14.5321,14.5415,8800.0
2014-07-16 11:05:00,15.59,15.6,15.59,15.6,5600.0,14.5415,14.5508,14.5415,14.5508,5600.0
2014-07-16 11:10:00,15.6,15.6,15.59,15.6,10400.0,14.5508,14.5508,14.5415,14.5508,10400.0
2014-07-16 11:15:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-07-16 11:20:00,15.6,15.6,15.6,15.6,4800.0,14.5508,14.5508,14.5508,14.5508,4800.0
2014-07-16 11:25:00,15.61,15.61,15.61,15.61,800.0,14.5601,14.5601,14.5601,14.5601,800.0
2014-07-16 11:30:00,15.6,15.61,15.6,15.6,7200.0,14.5508,14.5601,14.5508,14.5508,7200.0
2014-07-16 11:35:00,15.59,15.59,15.57,15.57,16000.0,14.5415,14.5415,14.5228,14.5228,16000.0
2014-07-16 11:40:00,15.56,15.59,15.56,15.58,12000.0,14.5135,14.5415,14.5135,14.5321,12000.0
2014-07-16 11:45:00,15.59,15.59,15.58,15.59,4000.0,14.5415,14.5415,14.5321,14.5415,4000.0
2014-07-16 11:50:00,15.59,15.6,15.59,15.6,9600.0,14.5415,14.5508,14.5415,14.5508,9600.0
2014-07-16 11:55:00,15.6,15.6,15.6,15.6,4800.0,14.5508,14.5508,14.5508,14.5508,4800.0
2014-07-16 12:00:00,15.59,15.61,15.59,15.61,9600.0,14.5415,14.5601,14.5415,14.5601,9600.0
2014-07-16 12:05:00,15.61,15.65,15.61,15.65,13600.0,14.5601,14.5974,14.5601,14.5974,13600.0
2014-07-16 12:10:00,15.64,15.65,15.63,15.65,11200.0,14.5881,14.5974,14.5788,14.5974,11200.0
2014-07-16 12:15:00,15.65,15.66,15.65,15.66,11200.0,14.5974,14.6068,14.5974,14.6068,11200.0
2014-07-16 12:20:00,15.66,15.66,15.66,15.66,18400.0,14.6068,14.6068,14.6068,14.6068,18400.0
2014-07-16 12:25:00,15.66,15.67,15.65,15.66,9600.0,14.6068,14.6161,14.5974,14.6068,9600.0
2014-07-16 12:30:00,15.65,15.67,15.65,15.66,17600.0,14.5974,14.6161,14.5974,14.6068,17600.0
2014-07-16 12:35:00,15.66,15.66,15.65,15.65,7200.0,14.6068,14.6068,14.5974,14.5974,7200.0
2014-07-16 12:40:00,15.65,15.65,15.65,15.65,11200.0,14.5974,14.5974,14.5974,14.5974,11200.0
2014-07-16 12:45:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-07-16 12:50:00,15.65,15.65,15.65,15.65,0.0,14.5974,14.5974,14.5974,14.5974,0.0
2014-07-16 12:55:00,15.65,15.65,15.65,15.65,2400.0,14.5974,14.5974,14.5974,14.5974,2400.0
2014-07-16 13:00:00,15.66,15.67,15.66,15.67,36000.0,14.6068,14.6161,14.6068,14.6161,36000.0
2014-07-16 13:05:00,15.65,15.66,15.65,15.65,12000.0,14.5974,14.6068,14.5974,14.5974,12000.0
2014-07-16 13:10:00,15.65,15.65,15.65,15.65,8000.0,14.5974,14.5974,14.5974,14.5974,8000.0
2014-07-16 13:15:00,15.65,15.65,15.65,15.65,32000.0,14.5974,14.5974,14.5974,14.5974,32000.0
2014-07-16 13:20:00,15.65,15.65,15.65,15.65,800.0,14.5974,14.5974,14.5974,14.5974,800.0
2014-07-16 13:25:00,15.65,15.67,15.65,15.67,21600.0,14.5974,14.6161,14.5974,14.6161,21600.0
2014-07-16 13:30:00,15.67,15.67,15.67,15.67,800.0,14.6161,14.6161,14.6161,14.6161,800.0
2014-07-16 13:35:00,15.67,15.67,15.67,15.67,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2014-07-16 13:40:00,15.67,15.67,15.67,15.67,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2014-07-16 13:45:00,15.69,15.7,15.69,15.69,12800.0,14.6347,14.6441,14.6347,14.6347,12800.0
2014-07-16 13:50:00,15.69,15.69,15.69,15.69,25600.0,14.6347,14.6347,14.6347,14.6347,25600.0
2014-07-16 13:55:00,15.69,15.69,15.69,15.69,15200.0,14.6347,14.6347,14.6347,14.6347,15200.0
2014-07-16 14:00:00,15.68,15.69,15.68,15.69,4800.0,14.6254,14.6347,14.6254,14.6347,4800.0
2014-07-16 14:05:00,15.69,15.69,15.69,15.69,1600.0,14.6347,14.6347,14.6347,14.6347,1600.0
2014-07-16 14:10:00,15.68,15.68,15.68,15.68,800.0,14.6254,14.6254,14.6254,14.6254,800.0
2014-07-16 14:15:00,15.69,15.69,15.69,15.69,8000.0,14.6347,14.6347,14.6347,14.6347,8000.0
2014-07-16 14:20:00,15.69,15.69,15.69,15.69,2400.0,14.6347,14.6347,14.6347,14.6347,2400.0
2014-07-16 14:25:00,15.69,15.69,15.69,15.69,2400.0,14.6347,14.6347,14.6347,14.6347,2400.0
2014-07-16 14:30:00,15.69,15.69,15.69,15.69,3200.0,14.6347,14.6347,14.6347,14.6347,3200.0
2014-07-16 14:35:00,15.69,15.69,15.68,15.68,22400.0,14.6347,14.6347,14.6254,14.6254,22400.0
2014-07-16 14:40:00,15.67,15.67,15.66,15.66,16000.0,14.6161,14.6161,14.6068,14.6068,16000.0
2014-07-16 14:45:00,15.65,15.67,15.65,15.67,4800.0,14.5974,14.6161,14.5974,14.6161,4800.0
2014-07-16 14:50:00,15.66,15.66,15.63,15.65,29600.0,14.6068,14.6068,14.5788,14.5974,29600.0
2014-07-16 14:55:00,15.65,15.65,15.65,15.65,14400.0,14.5974,14.5974,14.5974,14.5974,14400.0
2014-07-16 15:00:00,15.65,15.65,15.65,15.65,14400.0,14.5974,14.5974,14.5974,14.5974,14400.0
2014-07-16 15:05:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-07-16 15:10:00,15.66,15.67,15.66,15.67,11200.0,14.6068,14.6161,14.6068,14.6161,11200.0
2014-07-16 15:15:00,15.67,15.67,15.66,15.66,4000.0,14.6161,14.6161,14.6068,14.6068,4000.0
2014-07-16 15:20:00,15.66,15.66,15.66,15.66,4000.0,14.6068,14.6068,14.6068,14.6068,4000.0
2014-07-16 15:25:00,15.67,15.69,15.67,15.69,3200.0,14.6161,14.6347,14.6161,14.6347,3200.0
2014-07-16 15:30:00,15.69,15.69,15.68,15.68,10400.0,14.6347,14.6347,14.6254,14.6254,10400.0
2014-07-16 15:35:00,15.68,15.68,15.68,15.68,5600.0,14.6254,14.6254,14.6254,14.6254,5600.0
2014-07-16 15:40:00,15.68,15.68,15.67,15.67,2400.0,14.6254,14.6254,14.6161,14.6161,2400.0
2014-07-16 15:45:00,15.66,15.66,15.65,15.65,31200.0,14.6068,14.6068,14.5974,14.5974,31200.0
2014-07-16 15:50:00,15.65,15.67,15.65,15.65,16000.0,14.5974,14.6161,14.5974,14.5974,16000.0
2014-07-16 15:55:00,15.66,15.69,15.65,15.69,86400.0,14.6068,14.6347,14.5974,14.6347,86400.0
2014-07-17 09:30:00,15.6,15.61,15.58,15.58,63200.0,14.5508,14.5601,14.5321,14.5321,63200.0
2014-07-17 09:35:00,15.58,15.63,15.55,15.63,33600.0,14.5321,14.5788,14.5042,14.5788,33600.0
2014-07-17 09:40:00,15.64,15.66,15.64,15.65,36800.0,14.5881,14.6068,14.5881,14.5974,36800.0
2014-07-17 09:45:00,15.64,15.67,15.64,15.64,5600.0,14.5881,14.6161,14.5881,14.5881,5600.0
2014-07-17 09:50:00,15.65,15.69,15.65,15.68,20800.0,14.5974,14.6347,14.5974,14.6254,20800.0
2014-07-17 09:55:00,15.68,15.68,15.68,15.68,2400.0,14.6254,14.6254,14.6254,14.6254,2400.0
2014-07-17 10:00:00,15.69,15.72,15.69,15.71,45600.0,14.6347,14.6627,14.6347,14.6534,45600.0
2014-07-17 10:05:00,15.7,15.7,15.7,15.7,4800.0,14.6441,14.6441,14.6441,14.6441,4800.0
2014-07-17 10:10:00,15.68,15.68,15.68,15.68,2400.0,14.6254,14.6254,14.6254,14.6254,2400.0
2014-07-17 10:15:00,15.69,15.7,15.69,15.69,20000.0,14.6347,14.6441,14.6347,14.6347,20000.0
2014-07-17 10:20:00,15.72,15.74,15.72,15.72,13600.0,14.6627,14.6814,14.6627,14.6627,13600.0
2014-07-17 10:25:00,15.72,15.74,15.71,15.74,8000.0,14.6627,14.6814,14.6534,14.6814,8000.0
2014-07-17 10:30:00,15.72,15.73,15.72,15.73,4000.0,14.6627,14.6721,14.6627,14.6721,4000.0
2014-07-17 10:35:00,15.73,15.73,15.71,15.72,11200.0,14.6721,14.6721,14.6534,14.6627,11200.0
2014-07-17 10:40:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-07-17 10:45:00,15.72,15.72,15.71,15.71,11200.0,14.6627,14.6627,14.6534,14.6534,11200.0
2014-07-17 10:50:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-07-17 10:55:00,15.71,15.72,15.71,15.71,11200.0,14.6534,14.6627,14.6534,14.6534,11200.0
2014-07-17 11:00:00,15.7,15.7,15.68,15.68,24000.0,14.6441,14.6441,14.6254,14.6254,24000.0
2014-07-17 11:05:00,15.69,15.69,15.65,15.65,10400.0,14.6347,14.6347,14.5974,14.5974,10400.0
2014-07-17 11:10:00,15.64,15.65,15.62,15.62,40000.0,14.5881,14.5974,14.5695,14.5695,40000.0
2014-07-17 11:15:00,15.58,15.61,15.56,15.61,40000.0,14.5321,14.5601,14.5135,14.5601,40000.0
2014-07-17 11:20:00,15.58,15.58,15.57,15.57,8000.0,14.5321,14.5321,14.5228,14.5228,8000.0
2014-07-17 11:25:00,15.56,15.59,15.54,15.54,20800.0,14.5135,14.5415,14.4948,14.4948,20800.0
2014-07-17 11:30:00,15.52,15.57,15.5,15.57,32800.0,14.4762,14.5228,14.4575,14.5228,32800.0
2014-07-17 11:35:00,15.6,15.61,15.59,15.59,8800.0,14.5508,14.5601,14.5415,14.5415,8800.0
2014-07-17 11:40:00,15.58,15.59,15.56,15.56,20000.0,14.5321,14.5415,14.5135,14.5135,20000.0
2014-07-17 11:45:00,15.53,15.57,15.53,15.57,20800.0,14.4855,14.5228,14.4855,14.5228,20800.0
2014-07-17 11:50:00,15.56,15.58,15.56,15.57,16000.0,14.5135,14.5321,14.5135,14.5228,16000.0
2014-07-17 11:55:00,15.58,15.58,15.53,15.53,19200.0,14.5321,14.5321,14.4855,14.4855,19200.0
2014-07-17 12:00:00,15.52,15.52,15.46,15.48,60000.0,14.4762,14.4762,14.4202,14.4389,60000.0
2014-07-17 12:05:00,15.47,15.51,15.46,15.49,19200.0,14.4295,14.4668,14.4202,14.4482,19200.0
2014-07-17 12:10:00,15.51,15.53,15.51,15.53,3200.0,14.4668,14.4855,14.4668,14.4855,3200.0
2014-07-17 12:15:00,15.53,15.54,15.53,15.53,8800.0,14.4855,14.4948,14.4855,14.4855,8800.0
2014-07-17 12:20:00,15.52,15.53,15.52,15.52,3200.0,14.4762,14.4855,14.4762,14.4762,3200.0
2014-07-17 12:25:00,15.52,15.53,15.51,15.53,9600.0,14.4762,14.4855,14.4668,14.4855,9600.0
2014-07-17 12:30:00,15.54,15.56,15.54,15.56,7200.0,14.4948,14.5135,14.4948,14.5135,7200.0
2014-07-17 12:35:00,15.57,15.6,15.57,15.59,9600.0,14.5228,14.5508,14.5228,14.5415,9600.0
2014-07-17 12:40:00,15.59,15.59,15.57,15.58,8000.0,14.5415,14.5415,14.5228,14.5321,8000.0
2014-07-17 12:45:00,15.56,15.56,15.56,15.56,4000.0,14.5135,14.5135,14.5135,14.5135,4000.0
2014-07-17 12:50:00,15.56,15.56,15.56,15.56,88000.0,14.5135,14.5135,14.5135,14.5135,88000.0
2014-07-17 12:55:00,15.56,15.59,15.56,15.59,20000.0,14.5135,14.5415,14.5135,14.5415,20000.0
2014-07-17 13:00:00,15.59,15.61,15.59,15.61,16000.0,14.5415,14.5601,14.5415,14.5601,16000.0
2014-07-17 13:05:00,15.6,15.62,15.6,15.62,45600.0,14.5508,14.5695,14.5508,14.5695,45600.0
2014-07-17 13:10:00,15.63,15.66,15.63,15.66,60000.0,14.5788,14.6068,14.5788,14.6068,60000.0
2014-07-17 13:15:00,15.67,15.67,15.63,15.63,12800.0,14.6161,14.6161,14.5788,14.5788,12800.0
2014-07-17 13:20:00,15.63,15.63,15.59,15.6,11200.0,14.5788,14.5788,14.5415,14.5508,11200.0
2014-07-17 13:25:00,15.59,15.6,15.59,15.6,6400.0,14.5415,14.5508,14.5415,14.5508,6400.0
2014-07-17 13:30:00,15.6,15.6,15.58,15.58,2400.0,14.5508,14.5508,14.5321,14.5321,2400.0
2014-07-17 13:35:00,15.59,15.59,15.53,15.53,33600.0,14.5415,14.5415,14.4855,14.4855,33600.0
2014-07-17 13:40:00,15.53,15.53,15.5,15.5,17600.0,14.4855,14.4855,14.4575,14.4575,17600.0
2014-07-17 13:45:00,15.54,15.54,15.54,15.54,3200.0,14.4948,14.4948,14.4948,14.4948,3200.0
2014-07-17 13:50:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-07-17 13:55:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-07-17 14:00:00,15.51,15.51,15.5,15.5,8000.0,14.4668,14.4668,14.4575,14.4575,8000.0
2014-07-17 14:05:00,15.48,15.5,15.48,15.5,8800.0,14.4389,14.4575,14.4389,14.4575,8800.0
2014-07-17 14:10:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-17 14:15:00,15.53,15.54,15.52,15.52,8000.0,14.4855,14.4948,14.4762,14.4762,8000.0
2014-07-17 14:20:00,15.51,15.51,15.48,15.49,23200.0,14.4668,14.4668,14.4389,14.4482,23200.0
2014-07-17 14:25:00,15.48,15.48,15.46,15.47,15200.0,14.4389,14.4389,14.4202,14.4295,15200.0
2014-07-17 14:30:00,15.51,15.51,15.51,15.51,3200.0,14.4668,14.4668,14.4668,14.4668,3200.0
2014-07-17 14:35:00,15.5,15.5,15.5,15.5,1600.0,14.4575,14.4575,14.4575,14.4575,1600.0
2014-07-17 14:40:00,15.52,15.52,15.51,15.51,12800.0,14.4762,14.4762,14.4668,14.4668,12800.0
2014-07-17 14:45:00,15.48,15.49,15.48,15.49,5600.0,14.4389,14.4482,14.4389,14.4482,5600.0
2014-07-17 14:50:00,15.47,15.48,15.46,15.47,34400.0,14.4295,14.4389,14.4202,14.4295,34400.0
2014-07-17 14:55:00,15.48,15.49,15.48,15.49,4800.0,14.4389,14.4482,14.4389,14.4482,4800.0
2014-07-17 15:00:00,15.46,15.46,15.45,15.45,7200.0,14.4202,14.4202,14.4109,14.4109,7200.0
2014-07-17 15:05:00,15.45,15.46,15.43,15.43,43200.0,14.4109,14.4202,14.3922,14.3922,43200.0
2014-07-17 15:10:00,15.43,15.45,15.41,15.43,38400.0,14.3922,14.4109,14.3736,14.3922,38400.0
2014-07-17 15:15:00,15.43,15.43,15.32,15.32,52000.0,14.3922,14.3922,14.2896,14.2896,52000.0
2014-07-17 15:20:00,15.33,15.38,15.33,15.37,44800.0,14.299,14.3456,14.299,14.3363,44800.0
2014-07-17 15:25:00,15.37,15.38,15.35,15.35,22400.0,14.3363,14.3456,14.3176,14.3176,22400.0
2014-07-17 15:30:00,15.32,15.35,15.32,15.32,13600.0,14.2896,14.3176,14.2896,14.2896,13600.0
2014-07-17 15:35:00,15.35,15.35,15.31,15.32,9600.0,14.3176,14.3176,14.2803,14.2896,9600.0
2014-07-17 15:40:00,15.32,15.32,15.26,15.26,39200.0,14.2896,14.2896,14.2337,14.2337,39200.0
2014-07-17 15:45:00,15.25,15.31,15.23,15.31,101600.0,14.2243,14.2803,14.2057,14.2803,101600.0
2014-07-17 15:50:00,15.31,15.32,15.29,15.29,106400.0,14.2803,14.2896,14.2616,14.2616,106400.0
2014-07-17 15:55:00,15.28,15.3,15.25,15.27,150400.0,14.2523,14.271,14.2243,14.243,150400.0
2014-07-18 09:30:00,15.43,15.43,15.38,15.42,81600.0,14.3922,14.3922,14.3456,14.3829,81600.0
2014-07-18 09:35:00,15.44,15.44,15.42,15.42,82400.0,14.4016,14.4016,14.3829,14.3829,82400.0
2014-07-18 09:40:00,15.41,15.41,15.4,15.4,7200.0,14.3736,14.3736,14.3642,14.3642,7200.0
2014-07-18 09:45:00,15.38,15.39,15.38,15.38,8000.0,14.3456,14.3549,14.3456,14.3456,8000.0
2014-07-18 09:50:00,15.39,15.4,15.38,15.38,25600.0,14.3549,14.3642,14.3456,14.3456,25600.0
2014-07-18 09:55:00,15.39,15.39,15.37,15.39,15200.0,14.3549,14.3549,14.3363,14.3549,15200.0
2014-07-18 10:00:00,15.4,15.4,15.38,15.38,21600.0,14.3642,14.3642,14.3456,14.3456,21600.0
2014-07-18 10:05:00,15.39,15.39,15.39,15.39,3200.0,14.3549,14.3549,14.3549,14.3549,3200.0
2014-07-18 10:10:00,15.4,15.42,15.39,15.4,5600.0,14.3642,14.3829,14.3549,14.3642,5600.0
2014-07-18 10:15:00,15.38,15.38,15.36,15.38,26400.0,14.3456,14.3456,14.3269,14.3456,26400.0
2014-07-18 10:20:00,15.39,15.39,15.39,15.39,800.0,14.3549,14.3549,14.3549,14.3549,800.0
2014-07-18 10:25:00,15.41,15.41,15.41,15.41,800.0,14.3736,14.3736,14.3736,14.3736,800.0
2014-07-18 10:30:00,15.41,15.43,15.4,15.4,9600.0,14.3736,14.3922,14.3642,14.3642,9600.0
2014-07-18 10:35:00,15.4,15.4,15.4,15.4,0.0,14.3642,14.3642,14.3642,14.3642,0.0
2014-07-18 10:40:00,15.38,15.38,15.38,15.38,4800.0,14.3456,14.3456,14.3456,14.3456,4800.0
2014-07-18 10:45:00,15.4,15.4,15.4,15.4,800.0,14.3642,14.3642,14.3642,14.3642,800.0
2014-07-18 10:50:00,15.41,15.46,15.41,15.45,16800.0,14.3736,14.4202,14.3736,14.4109,16800.0
2014-07-18 10:55:00,15.47,15.47,15.46,15.47,6400.0,14.4295,14.4295,14.4202,14.4295,6400.0
2014-07-18 11:00:00,15.48,15.49,15.48,15.49,8000.0,14.4389,14.4482,14.4389,14.4482,8000.0
2014-07-18 11:05:00,15.47,15.47,15.47,15.47,800.0,14.4295,14.4295,14.4295,14.4295,800.0
2014-07-18 11:10:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-18 11:15:00,15.5,15.51,15.5,15.51,4000.0,14.4575,14.4668,14.4575,14.4668,4000.0
2014-07-18 11:20:00,15.5,15.5,15.48,15.48,8800.0,14.4575,14.4575,14.4389,14.4389,8800.0
2014-07-18 11:25:00,15.48,15.48,15.48,15.48,0.0,14.4389,14.4389,14.4389,14.4389,0.0
2014-07-18 11:30:00,15.47,15.49,15.47,15.49,2400.0,14.4295,14.4482,14.4295,14.4482,2400.0
2014-07-18 11:35:00,15.49,15.53,15.49,15.53,38400.0,14.4482,14.4855,14.4482,14.4855,38400.0
2014-07-18 11:40:00,15.53,15.54,15.53,15.54,5600.0,14.4855,14.4948,14.4855,14.4948,5600.0
2014-07-18 11:45:00,15.52,15.56,15.52,15.56,20800.0,14.4762,14.5135,14.4762,14.5135,20800.0
2014-07-18 11:50:00,15.53,15.53,15.52,15.52,1600.0,14.4855,14.4855,14.4762,14.4762,1600.0
2014-07-18 11:55:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-07-18 12:00:00,15.52,15.52,15.52,15.52,1600.0,14.4762,14.4762,14.4762,14.4762,1600.0
2014-07-18 12:05:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-07-18 12:10:00,15.54,15.54,15.53,15.54,17600.0,14.4948,14.4948,14.4855,14.4948,17600.0
2014-07-18 12:15:00,15.54,15.54,15.54,15.54,4800.0,14.4948,14.4948,14.4948,14.4948,4800.0
2014-07-18 12:20:00,15.54,15.56,15.53,15.55,24000.0,14.4948,14.5135,14.4855,14.5042,24000.0
2014-07-18 12:25:00,15.55,15.57,15.55,15.56,20000.0,14.5042,14.5228,14.5042,14.5135,20000.0
2014-07-18 12:30:00,15.56,15.56,15.55,15.55,5600.0,14.5135,14.5135,14.5042,14.5042,5600.0
2014-07-18 12:35:00,15.55,15.55,15.55,15.55,0.0,14.5042,14.5042,14.5042,14.5042,0.0
2014-07-18 12:40:00,15.55,15.55,15.55,15.55,2400.0,14.5042,14.5042,14.5042,14.5042,2400.0
2014-07-18 12:45:00,15.54,15.54,15.54,15.54,1600.0,14.4948,14.4948,14.4948,14.4948,1600.0
2014-07-18 12:50:00,15.54,15.54,15.53,15.53,10400.0,14.4948,14.4948,14.4855,14.4855,10400.0
2014-07-18 12:55:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-07-18 13:00:00,15.52,15.52,15.51,15.51,4000.0,14.4762,14.4762,14.4668,14.4668,4000.0
2014-07-18 13:05:00,15.5,15.51,15.5,15.51,1600.0,14.4575,14.4668,14.4575,14.4668,1600.0
2014-07-18 13:10:00,15.51,15.51,15.5,15.5,8000.0,14.4668,14.4668,14.4575,14.4575,8000.0
2014-07-18 13:15:00,15.49,15.5,15.49,15.5,3200.0,14.4482,14.4575,14.4482,14.4575,3200.0
2014-07-18 13:20:00,15.5,15.51,15.5,15.51,8000.0,14.4575,14.4668,14.4575,14.4668,8000.0
2014-07-18 13:25:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-07-18 13:30:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-07-18 13:35:00,15.49,15.51,15.49,15.51,8800.0,14.4482,14.4668,14.4482,14.4668,8800.0
2014-07-18 13:40:00,15.53,15.53,15.53,15.53,6400.0,14.4855,14.4855,14.4855,14.4855,6400.0
2014-07-18 13:45:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-07-18 13:50:00,15.52,15.53,15.51,15.53,8800.0,14.4762,14.4855,14.4668,14.4855,8800.0
2014-07-18 13:55:00,15.54,15.54,15.54,15.54,4000.0,14.4948,14.4948,14.4948,14.4948,4000.0
2014-07-18 14:00:00,15.53,15.53,15.52,15.53,15200.0,14.4855,14.4855,14.4762,14.4855,15200.0
2014-07-18 14:05:00,15.52,15.52,15.52,15.52,3200.0,14.4762,14.4762,14.4762,14.4762,3200.0
2014-07-18 14:10:00,15.55,15.55,15.55,15.55,3200.0,14.5042,14.5042,14.5042,14.5042,3200.0
2014-07-18 14:15:00,15.55,15.55,15.55,15.55,3200.0,14.5042,14.5042,14.5042,14.5042,3200.0
2014-07-18 14:20:00,15.55,15.59,15.55,15.59,28000.0,14.5042,14.5415,14.5042,14.5415,28000.0
2014-07-18 14:25:00,15.58,15.59,15.58,15.59,33600.0,14.5321,14.5415,14.5321,14.5415,33600.0
2014-07-18 14:30:00,15.58,15.6,15.58,15.6,21600.0,14.5321,14.5508,14.5321,14.5508,21600.0
2014-07-18 14:35:00,15.58,15.59,15.58,15.58,16800.0,14.5321,14.5415,14.5321,14.5321,16800.0
2014-07-18 14:40:00,15.58,15.59,15.58,15.58,21600.0,14.5321,14.5415,14.5321,14.5321,21600.0
2014-07-18 14:45:00,15.58,15.58,15.57,15.57,8800.0,14.5321,14.5321,14.5228,14.5228,8800.0
2014-07-18 14:50:00,15.57,15.58,15.56,15.57,29600.0,14.5228,14.5321,14.5135,14.5228,29600.0
2014-07-18 14:55:00,15.56,15.57,15.56,15.57,6400.0,14.5135,14.5228,14.5135,14.5228,6400.0
2014-07-18 15:00:00,15.56,15.58,15.56,15.58,15200.0,14.5135,14.5321,14.5135,14.5321,15200.0
2014-07-18 15:05:00,15.58,15.6,15.58,15.6,20000.0,14.5321,14.5508,14.5321,14.5508,20000.0
2014-07-18 15:10:00,15.6,15.6,15.6,15.6,11200.0,14.5508,14.5508,14.5508,14.5508,11200.0
2014-07-18 15:15:00,15.59,15.62,15.59,15.62,39200.0,14.5415,14.5695,14.5415,14.5695,39200.0
2014-07-18 15:20:00,15.62,15.63,15.62,15.62,12000.0,14.5695,14.5788,14.5695,14.5695,12000.0
2014-07-18 15:25:00,15.61,15.61,15.6,15.6,76800.0,14.5601,14.5601,14.5508,14.5508,76800.0
2014-07-18 15:30:00,15.6,15.61,15.6,15.6,9600.0,14.5508,14.5601,14.5508,14.5508,9600.0
2014-07-18 15:35:00,15.61,15.61,15.59,15.59,24000.0,14.5601,14.5601,14.5415,14.5415,24000.0
2014-07-18 15:40:00,15.59,15.59,15.57,15.57,10400.0,14.5415,14.5415,14.5228,14.5228,10400.0
2014-07-18 15:45:00,15.57,15.57,15.56,15.56,13600.0,14.5228,14.5228,14.5135,14.5135,13600.0
2014-07-18 15:50:00,15.56,15.57,15.56,15.57,50400.0,14.5135,14.5228,14.5135,14.5228,50400.0
2014-07-18 15:55:00,15.57,15.59,15.57,15.58,60000.0,14.5228,14.5415,14.5228,14.5321,60000.0
2014-07-21 09:30:00,15.46,15.46,15.39,15.4,118400.0,14.4202,14.4202,14.3549,14.3642,118400.0
2014-07-21 09:35:00,15.39,15.41,15.37,15.4,14400.0,14.3549,14.3736,14.3363,14.3642,14400.0
2014-07-21 09:40:00,15.4,15.4,15.37,15.39,55200.0,14.3642,14.3642,14.3363,14.3549,55200.0
2014-07-21 09:45:00,15.4,15.43,15.4,15.41,14400.0,14.3642,14.3922,14.3642,14.3736,14400.0
2014-07-21 09:50:00,15.4,15.45,15.4,15.44,31200.0,14.3642,14.4109,14.3642,14.4016,31200.0
2014-07-21 09:55:00,15.44,15.44,15.43,15.43,16800.0,14.4016,14.4016,14.3922,14.3922,16800.0
2014-07-21 10:00:00,15.43,15.43,15.39,15.4,18400.0,14.3922,14.3922,14.3549,14.3642,18400.0
2014-07-21 10:05:00,15.39,15.42,15.39,15.39,9600.0,14.3549,14.3829,14.3549,14.3549,9600.0
2014-07-21 10:10:00,15.39,15.39,15.34,15.35,49600.0,14.3549,14.3549,14.3083,14.3176,49600.0
2014-07-21 10:15:00,15.36,15.38,15.35,15.35,28800.0,14.3269,14.3456,14.3176,14.3176,28800.0
2014-07-21 10:20:00,15.34,15.35,15.34,15.35,28000.0,14.3083,14.3176,14.3083,14.3176,28000.0
2014-07-21 10:25:00,15.36,15.37,15.35,15.37,32000.0,14.3269,14.3363,14.3176,14.3363,32000.0
2014-07-21 10:30:00,15.35,15.35,15.33,15.33,35200.0,14.3176,14.3176,14.299,14.299,35200.0
2014-07-21 10:35:00,15.33,15.34,15.29,15.29,23200.0,14.299,14.3083,14.2616,14.2616,23200.0
2014-07-21 10:40:00,15.28,15.29,15.25,15.26,25600.0,14.2523,14.2616,14.2243,14.2337,25600.0
2014-07-21 10:45:00,15.26,15.28,15.26,15.27,12800.0,14.2337,14.2523,14.2337,14.243,12800.0
2014-07-21 10:50:00,15.28,15.28,15.28,15.28,5600.0,14.2523,14.2523,14.2523,14.2523,5600.0
2014-07-21 10:55:00,15.29,15.3,15.29,15.29,16000.0,14.2616,14.271,14.2616,14.2616,16000.0
2014-07-21 11:00:00,15.28,15.29,15.26,15.27,22400.0,14.2523,14.2616,14.2337,14.243,22400.0
2014-07-21 11:05:00,15.3,15.31,15.3,15.31,2400.0,14.271,14.2803,14.271,14.2803,2400.0
2014-07-21 11:10:00,15.3,15.3,15.29,15.3,6400.0,14.271,14.271,14.2616,14.271,6400.0
2014-07-21 11:15:00,15.3,15.3,15.29,15.3,12000.0,14.271,14.271,14.2616,14.271,12000.0
2014-07-21 11:20:00,15.31,15.34,15.31,15.34,31200.0,14.2803,14.3083,14.2803,14.3083,31200.0
2014-07-21 11:25:00,15.34,15.36,15.34,15.36,15200.0,14.3083,14.3269,14.3083,14.3269,15200.0
2014-07-21 11:30:00,15.35,15.36,15.35,15.35,10400.0,14.3176,14.3269,14.3176,14.3176,10400.0
2014-07-21 11:35:00,15.35,15.35,15.35,15.35,2400.0,14.3176,14.3176,14.3176,14.3176,2400.0
2014-07-21 11:40:00,15.38,15.38,15.38,15.38,3200.0,14.3456,14.3456,14.3456,14.3456,3200.0
2014-07-21 11:45:00,15.37,15.37,15.35,15.35,12000.0,14.3363,14.3363,14.3176,14.3176,12000.0
2014-07-21 11:50:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-21 11:55:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-21 12:00:00,15.4,15.41,15.4,15.41,5600.0,14.3642,14.3736,14.3642,14.3736,5600.0
2014-07-21 12:05:00,15.39,15.39,15.39,15.39,2400.0,14.3549,14.3549,14.3549,14.3549,2400.0
2014-07-21 12:10:00,15.4,15.41,15.4,15.41,8000.0,14.3642,14.3736,14.3642,14.3736,8000.0
2014-07-21 12:15:00,15.4,15.4,15.4,15.4,8000.0,14.3642,14.3642,14.3642,14.3642,8000.0
2014-07-21 12:20:00,15.4,15.4,15.4,15.4,3200.0,14.3642,14.3642,14.3642,14.3642,3200.0
2014-07-21 12:25:00,15.39,15.39,15.38,15.38,4800.0,14.3549,14.3549,14.3456,14.3456,4800.0
2014-07-21 12:30:00,15.39,15.4,15.39,15.4,11200.0,14.3549,14.3642,14.3549,14.3642,11200.0
2014-07-21 12:35:00,15.41,15.41,15.41,15.41,2400.0,14.3736,14.3736,14.3736,14.3736,2400.0
2014-07-21 12:40:00,15.41,15.41,15.41,15.41,0.0,14.3736,14.3736,14.3736,14.3736,0.0
2014-07-21 12:45:00,15.4,15.4,15.4,15.4,14400.0,14.3642,14.3642,14.3642,14.3642,14400.0
2014-07-21 12:50:00,15.38,15.38,15.38,15.38,14400.0,14.3456,14.3456,14.3456,14.3456,14400.0
2014-07-21 12:55:00,15.38,15.38,15.38,15.38,0.0,14.3456,14.3456,14.3456,14.3456,0.0
2014-07-21 13:00:00,15.39,15.39,15.39,15.39,3200.0,14.3549,14.3549,14.3549,14.3549,3200.0
2014-07-21 13:05:00,15.4,15.43,15.4,15.42,36000.0,14.3642,14.3922,14.3642,14.3829,36000.0
2014-07-21 13:10:00,15.42,15.44,15.42,15.43,14400.0,14.3829,14.4016,14.3829,14.3922,14400.0
2014-07-21 13:15:00,15.44,15.45,15.44,15.45,5600.0,14.4016,14.4109,14.4016,14.4109,5600.0
2014-07-21 13:20:00,15.45,15.48,15.45,15.48,13600.0,14.4109,14.4389,14.4109,14.4389,13600.0
2014-07-21 13:25:00,15.47,15.49,15.47,15.49,21600.0,14.4295,14.4482,14.4295,14.4482,21600.0
2014-07-21 13:30:00,15.49,15.49,15.49,15.49,2400.0,14.4482,14.4482,14.4482,14.4482,2400.0
2014-07-21 13:35:00,15.49,15.49,15.47,15.47,7200.0,14.4482,14.4482,14.4295,14.4295,7200.0
2014-07-21 13:40:00,15.49,15.5,15.49,15.5,24800.0,14.4482,14.4575,14.4482,14.4575,24800.0
2014-07-21 13:45:00,15.52,15.52,15.51,15.51,22400.0,14.4762,14.4762,14.4668,14.4668,22400.0
2014-07-21 13:50:00,15.53,15.53,15.52,15.52,6400.0,14.4855,14.4855,14.4762,14.4762,6400.0
2014-07-21 13:55:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-07-21 14:00:00,15.52,15.52,15.51,15.51,3200.0,14.4762,14.4762,14.4668,14.4668,3200.0
2014-07-21 14:05:00,15.51,15.51,15.51,15.51,6400.0,14.4668,14.4668,14.4668,14.4668,6400.0
2014-07-21 14:10:00,15.51,15.52,15.51,15.52,11200.0,14.4668,14.4762,14.4668,14.4762,11200.0
2014-07-21 14:15:00,15.51,15.51,15.49,15.49,12800.0,14.4668,14.4668,14.4482,14.4482,12800.0
2014-07-21 14:20:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-07-21 14:25:00,15.48,15.48,15.48,15.48,6400.0,14.4389,14.4389,14.4389,14.4389,6400.0
2014-07-21 14:30:00,15.48,15.49,15.47,15.47,9600.0,14.4389,14.4482,14.4295,14.4295,9600.0
2014-07-21 14:35:00,15.47,15.48,15.47,15.48,5600.0,14.4295,14.4389,14.4295,14.4389,5600.0
2014-07-21 14:40:00,15.48,15.48,15.48,15.48,800.0,14.4389,14.4389,14.4389,14.4389,800.0
2014-07-21 14:45:00,15.49,15.49,15.49,15.49,2400.0,14.4482,14.4482,14.4482,14.4482,2400.0
2014-07-21 14:50:00,15.5,15.51,15.5,15.51,24000.0,14.4575,14.4668,14.4575,14.4668,24000.0
2014-07-21 14:55:00,15.5,15.51,15.49,15.49,55200.0,14.4575,14.4668,14.4482,14.4482,55200.0
2014-07-21 15:00:00,15.49,15.5,15.49,15.5,20800.0,14.4482,14.4575,14.4482,14.4575,20800.0
2014-07-21 15:05:00,15.49,15.49,15.47,15.48,22400.0,14.4482,14.4482,14.4295,14.4389,22400.0
2014-07-21 15:10:00,15.48,15.48,15.47,15.47,7200.0,14.4389,14.4389,14.4295,14.4295,7200.0
2014-07-21 15:15:00,15.48,15.48,15.48,15.48,2400.0,14.4389,14.4389,14.4389,14.4389,2400.0
2014-07-21 15:20:00,15.48,15.48,15.48,15.48,4800.0,14.4389,14.4389,14.4389,14.4389,4800.0
2014-07-21 15:25:00,15.5,15.51,15.49,15.51,26400.0,14.4575,14.4668,14.4482,14.4668,26400.0
2014-07-21 15:30:00,15.51,15.51,15.49,15.5,13600.0,14.4668,14.4668,14.4482,14.4575,13600.0
2014-07-21 15:35:00,15.49,15.49,15.48,15.48,13600.0,14.4482,14.4482,14.4389,14.4389,13600.0
2014-07-21 15:40:00,15.49,15.49,15.48,15.48,5600.0,14.4482,14.4482,14.4389,14.4389,5600.0
2014-07-21 15:45:00,15.47,15.48,15.47,15.47,51200.0,14.4295,14.4389,14.4295,14.4295,51200.0
2014-07-21 15:50:00,15.47,15.48,15.47,15.47,36800.0,14.4295,14.4389,14.4295,14.4295,36800.0
2014-07-21 15:55:00,15.47,15.47,15.45,15.47,80800.0,14.4295,14.4295,14.4109,14.4295,80800.0
2014-07-22 09:30:00,15.59,15.59,15.56,15.56,97600.0,14.5415,14.5415,14.5135,14.5135,97600.0
2014-07-22 09:35:00,15.58,15.6,15.56,15.57,129600.0,14.5321,14.5508,14.5135,14.5228,129600.0
2014-07-22 09:40:00,15.57,15.57,15.55,15.56,17600.0,14.5228,14.5228,14.5042,14.5135,17600.0
2014-07-22 09:45:00,15.57,15.59,15.56,15.58,30400.0,14.5228,14.5415,14.5135,14.5321,30400.0
2014-07-22 09:50:00,15.59,15.63,15.59,15.62,21600.0,14.5415,14.5788,14.5415,14.5695,21600.0
2014-07-22 09:55:00,15.61,15.61,15.6,15.61,20800.0,14.5601,14.5601,14.5508,14.5601,20800.0
2014-07-22 10:00:00,15.6,15.63,15.59,15.61,36800.0,14.5508,14.5788,14.5415,14.5601,36800.0
2014-07-22 10:05:00,15.61,15.67,15.61,15.65,102400.0,14.5601,14.6161,14.5601,14.5974,102400.0
2014-07-22 10:10:00,15.66,15.68,15.65,15.65,13600.0,14.6068,14.6254,14.5974,14.5974,13600.0
2014-07-22 10:15:00,15.66,15.66,15.64,15.65,26400.0,14.6068,14.6068,14.5881,14.5974,26400.0
2014-07-22 10:20:00,15.64,15.65,15.64,15.65,7200.0,14.5881,14.5974,14.5881,14.5974,7200.0
2014-07-22 10:25:00,15.65,15.66,15.64,15.66,7200.0,14.5974,14.6068,14.5881,14.6068,7200.0
2014-07-22 10:30:00,15.66,15.66,15.63,15.63,4800.0,14.6068,14.6068,14.5788,14.5788,4800.0
2014-07-22 10:35:00,15.63,15.63,15.61,15.62,11200.0,14.5788,14.5788,14.5601,14.5695,11200.0
2014-07-22 10:40:00,15.62,15.63,15.62,15.63,6400.0,14.5695,14.5788,14.5695,14.5788,6400.0
2014-07-22 10:45:00,15.65,15.65,15.65,15.65,4800.0,14.5974,14.5974,14.5974,14.5974,4800.0
2014-07-22 10:50:00,15.65,15.65,15.64,15.64,4800.0,14.5974,14.5974,14.5881,14.5881,4800.0
2014-07-22 10:55:00,15.64,15.64,15.64,15.64,5600.0,14.5881,14.5881,14.5881,14.5881,5600.0
2014-07-22 11:00:00,15.64,15.64,15.64,15.64,11200.0,14.5881,14.5881,14.5881,14.5881,11200.0
2014-07-22 11:05:00,15.67,15.68,15.66,15.66,36000.0,14.6161,14.6254,14.6068,14.6068,36000.0
2014-07-22 11:10:00,15.64,15.64,15.64,15.64,2400.0,14.5881,14.5881,14.5881,14.5881,2400.0
2014-07-22 11:15:00,15.65,15.66,15.65,15.66,2400.0,14.5974,14.6068,14.5974,14.6068,2400.0
2014-07-22 11:20:00,15.66,15.66,15.65,15.65,8800.0,14.6068,14.6068,14.5974,14.5974,8800.0
2014-07-22 11:25:00,15.65,15.66,15.65,15.66,12000.0,14.5974,14.6068,14.5974,14.6068,12000.0
2014-07-22 11:30:00,15.64,15.65,15.64,15.65,9600.0,14.5881,14.5974,14.5881,14.5974,9600.0
2014-07-22 11:35:00,15.64,15.64,15.63,15.63,13600.0,14.5881,14.5881,14.5788,14.5788,13600.0
2014-07-22 11:40:00,15.64,15.65,15.64,15.64,8000.0,14.5881,14.5974,14.5881,14.5881,8000.0
2014-07-22 11:45:00,15.65,15.66,15.65,15.65,4000.0,14.5974,14.6068,14.5974,14.5974,4000.0
2014-07-22 11:50:00,15.65,15.65,15.65,15.65,3200.0,14.5974,14.5974,14.5974,14.5974,3200.0
2014-07-22 11:55:00,15.65,15.65,15.65,15.65,0.0,14.5974,14.5974,14.5974,14.5974,0.0
2014-07-22 12:00:00,15.66,15.66,15.66,15.66,26400.0,14.6068,14.6068,14.6068,14.6068,26400.0
2014-07-22 12:05:00,15.66,15.66,15.66,15.66,24800.0,14.6068,14.6068,14.6068,14.6068,24800.0
2014-07-22 12:10:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-07-22 12:15:00,15.64,15.65,15.64,15.65,4800.0,14.5881,14.5974,14.5881,14.5974,4800.0
2014-07-22 12:20:00,15.65,15.65,15.65,15.65,3200.0,14.5974,14.5974,14.5974,14.5974,3200.0
2014-07-22 12:25:00,15.64,15.65,15.64,15.65,12800.0,14.5881,14.5974,14.5881,14.5974,12800.0
2014-07-22 12:30:00,15.65,15.66,15.65,15.66,27200.0,14.5974,14.6068,14.5974,14.6068,27200.0
2014-07-22 12:35:00,15.65,15.66,15.65,15.66,5600.0,14.5974,14.6068,14.5974,14.6068,5600.0
2014-07-22 12:40:00,15.65,15.65,15.64,15.64,4800.0,14.5974,14.5974,14.5881,14.5881,4800.0
2014-07-22 12:45:00,15.64,15.64,15.64,15.64,6400.0,14.5881,14.5881,14.5881,14.5881,6400.0
2014-07-22 12:50:00,15.63,15.63,15.63,15.63,1600.0,14.5788,14.5788,14.5788,14.5788,1600.0
2014-07-22 12:55:00,15.63,15.64,15.62,15.62,4800.0,14.5788,14.5881,14.5695,14.5695,4800.0
2014-07-22 13:00:00,15.63,15.63,15.63,15.63,1600.0,14.5788,14.5788,14.5788,14.5788,1600.0
2014-07-22 13:05:00,15.63,15.64,15.63,15.64,8800.0,14.5788,14.5881,14.5788,14.5881,8800.0
2014-07-22 13:10:00,15.65,15.65,15.65,15.65,800.0,14.5974,14.5974,14.5974,14.5974,800.0
2014-07-22 13:15:00,15.66,15.66,15.66,15.66,9600.0,14.6068,14.6068,14.6068,14.6068,9600.0
2014-07-22 13:20:00,15.66,15.66,15.66,15.66,8000.0,14.6068,14.6068,14.6068,14.6068,8000.0
2014-07-22 13:25:00,15.66,15.66,15.65,15.65,2400.0,14.6068,14.6068,14.5974,14.5974,2400.0
2014-07-22 13:30:00,15.65,15.65,15.65,15.65,32000.0,14.5974,14.5974,14.5974,14.5974,32000.0
2014-07-22 13:35:00,15.64,15.65,15.64,15.65,7200.0,14.5881,14.5974,14.5881,14.5974,7200.0
2014-07-22 13:40:00,15.63,15.65,15.63,15.65,12000.0,14.5788,14.5974,14.5788,14.5974,12000.0
2014-07-22 13:45:00,15.65,15.65,15.65,15.65,800.0,14.5974,14.5974,14.5974,14.5974,800.0
2014-07-22 13:50:00,15.65,15.65,15.65,15.65,800.0,14.5974,14.5974,14.5974,14.5974,800.0
2014-07-22 13:55:00,15.65,15.65,15.65,15.65,123200.0,14.5974,14.5974,14.5974,14.5974,123200.0
2014-07-22 14:00:00,15.65,15.65,15.65,15.65,4800.0,14.5974,14.5974,14.5974,14.5974,4800.0
2014-07-22 14:05:00,15.65,15.66,15.65,15.66,10400.0,14.5974,14.6068,14.5974,14.6068,10400.0
2014-07-22 14:10:00,15.67,15.68,15.67,15.67,17600.0,14.6161,14.6254,14.6161,14.6161,17600.0
2014-07-22 14:15:00,15.67,15.67,15.67,15.67,25600.0,14.6161,14.6161,14.6161,14.6161,25600.0
2014-07-22 14:20:00,15.68,15.68,15.67,15.67,11200.0,14.6254,14.6254,14.6161,14.6161,11200.0
2014-07-22 14:25:00,15.67,15.67,15.67,15.67,23200.0,14.6161,14.6161,14.6161,14.6161,23200.0
2014-07-22 14:30:00,15.67,15.67,15.65,15.66,40000.0,14.6161,14.6161,14.5974,14.6068,40000.0
2014-07-22 14:35:00,15.65,15.65,15.64,15.65,35200.0,14.5974,14.5974,14.5881,14.5974,35200.0
2014-07-22 14:40:00,15.65,15.65,15.62,15.62,17600.0,14.5974,14.5974,14.5695,14.5695,17600.0
2014-07-22 14:45:00,15.61,15.61,15.6,15.6,41600.0,14.5601,14.5601,14.5508,14.5508,41600.0
2014-07-22 14:50:00,15.59,15.6,15.59,15.6,71200.0,14.5415,14.5508,14.5415,14.5508,71200.0
2014-07-22 14:55:00,15.61,15.63,15.61,15.62,44000.0,14.5601,14.5788,14.5601,14.5695,44000.0
2014-07-22 15:00:00,15.63,15.63,15.62,15.63,8800.0,14.5788,14.5788,14.5695,14.5788,8800.0
2014-07-22 15:05:00,15.63,15.64,15.63,15.63,21600.0,14.5788,14.5881,14.5788,14.5788,21600.0
2014-07-22 15:10:00,15.65,15.65,15.64,15.64,8000.0,14.5974,14.5974,14.5881,14.5881,8000.0
2014-07-22 15:15:00,15.64,15.65,15.64,15.64,8800.0,14.5881,14.5974,14.5881,14.5881,8800.0
2014-07-22 15:20:00,15.64,15.64,15.63,15.64,15200.0,14.5881,14.5881,14.5788,14.5881,15200.0
2014-07-22 15:25:00,15.65,15.65,15.65,15.65,7200.0,14.5974,14.5974,14.5974,14.5974,7200.0
2014-07-22 15:30:00,15.66,15.67,15.66,15.66,18400.0,14.6068,14.6161,14.6068,14.6068,18400.0
2014-07-22 15:35:00,15.67,15.67,15.65,15.65,11200.0,14.6161,14.6161,14.5974,14.5974,11200.0
2014-07-22 15:40:00,15.65,15.66,15.65,15.66,12800.0,14.5974,14.6068,14.5974,14.6068,12800.0
2014-07-22 15:45:00,15.65,15.65,15.64,15.65,5600.0,14.5974,14.5974,14.5881,14.5974,5600.0
2014-07-22 15:50:00,15.65,15.65,15.64,15.64,24000.0,14.5974,14.5974,14.5881,14.5881,24000.0
2014-07-22 15:55:00,15.64,15.64,15.62,15.62,54400.0,14.5881,14.5881,14.5695,14.5695,54400.0
2014-07-23 09:30:00,15.63,15.64,15.54,15.54,79200.0,14.5788,14.5881,14.4948,14.4948,79200.0
2014-07-23 09:35:00,15.56,15.56,15.52,15.54,20800.0,14.5135,14.5135,14.4762,14.4948,20800.0
2014-07-23 09:40:00,15.52,15.54,15.5,15.51,51200.0,14.4762,14.4948,14.4575,14.4668,51200.0
2014-07-23 09:45:00,15.51,15.55,15.47,15.55,36800.0,14.4668,14.5042,14.4295,14.5042,36800.0
2014-07-23 09:50:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-07-23 09:55:00,15.57,15.57,15.55,15.56,23200.0,14.5228,14.5228,14.5042,14.5135,23200.0
2014-07-23 10:00:00,15.53,15.54,15.53,15.54,5600.0,14.4855,14.4948,14.4855,14.4948,5600.0
2014-07-23 10:05:00,15.53,15.53,15.53,15.53,8800.0,14.4855,14.4855,14.4855,14.4855,8800.0
2014-07-23 10:10:00,15.52,15.54,15.52,15.54,4000.0,14.4762,14.4948,14.4762,14.4948,4000.0
2014-07-23 10:15:00,15.55,15.56,15.54,15.55,11200.0,14.5042,14.5135,14.4948,14.5042,11200.0
2014-07-23 10:20:00,15.56,15.56,15.55,15.55,12000.0,14.5135,14.5135,14.5042,14.5042,12000.0
2014-07-23 10:25:00,15.55,15.56,15.55,15.56,4800.0,14.5042,14.5135,14.5042,14.5135,4800.0
2014-07-23 10:30:00,15.59,15.61,15.59,15.6,12000.0,14.5415,14.5601,14.5415,14.5508,12000.0
2014-07-23 10:35:00,15.59,15.62,15.59,15.62,12800.0,14.5415,14.5695,14.5415,14.5695,12800.0
2014-07-23 10:40:00,15.62,15.63,15.6,15.6,11200.0,14.5695,14.5788,14.5508,14.5508,11200.0
2014-07-23 10:45:00,15.61,15.61,15.6,15.6,9600.0,14.5601,14.5601,14.5508,14.5508,9600.0
2014-07-23 10:50:00,15.6,15.61,15.6,15.6,6400.0,14.5508,14.5601,14.5508,14.5508,6400.0
2014-07-23 10:55:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-07-23 11:00:00,15.6,15.6,15.6,15.6,1600.0,14.5508,14.5508,14.5508,14.5508,1600.0
2014-07-23 11:05:00,15.61,15.61,15.61,15.61,7200.0,14.5601,14.5601,14.5601,14.5601,7200.0
2014-07-23 11:10:00,15.6,15.6,15.59,15.59,1600.0,14.5508,14.5508,14.5415,14.5415,1600.0
2014-07-23 11:15:00,15.6,15.61,15.6,15.61,2400.0,14.5508,14.5601,14.5508,14.5601,2400.0
2014-07-23 11:20:00,15.61,15.61,15.61,15.61,0.0,14.5601,14.5601,14.5601,14.5601,0.0
2014-07-23 11:25:00,15.58,15.59,15.57,15.59,7200.0,14.5321,14.5415,14.5228,14.5415,7200.0
2014-07-23 11:30:00,15.59,15.59,15.59,15.59,1600.0,14.5415,14.5415,14.5415,14.5415,1600.0
2014-07-23 11:35:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-07-23 11:40:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-07-23 11:45:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-07-23 11:50:00,15.59,15.6,15.59,15.6,1600.0,14.5415,14.5508,14.5415,14.5508,1600.0
2014-07-23 11:55:00,15.6,15.61,15.59,15.6,10400.0,14.5508,14.5601,14.5415,14.5508,10400.0
2014-07-23 12:00:00,15.59,15.59,15.58,15.59,2400.0,14.5415,14.5415,14.5321,14.5415,2400.0
2014-07-23 12:05:00,15.59,15.59,15.56,15.57,27200.0,14.5415,14.5415,14.5135,14.5228,27200.0
2014-07-23 12:10:00,15.58,15.58,15.58,15.58,12000.0,14.5321,14.5321,14.5321,14.5321,12000.0
2014-07-23 12:15:00,15.56,15.56,15.56,15.56,1600.0,14.5135,14.5135,14.5135,14.5135,1600.0
2014-07-23 12:20:00,15.56,15.56,15.55,15.55,1600.0,14.5135,14.5135,14.5042,14.5042,1600.0
2014-07-23 12:25:00,15.54,15.54,15.54,15.54,3200.0,14.4948,14.4948,14.4948,14.4948,3200.0
2014-07-23 12:30:00,15.53,15.53,15.52,15.53,16000.0,14.4855,14.4855,14.4762,14.4855,16000.0
2014-07-23 12:35:00,15.52,15.52,15.5,15.5,16000.0,14.4762,14.4762,14.4575,14.4575,16000.0
2014-07-23 12:40:00,15.5,15.53,15.5,15.52,24000.0,14.4575,14.4855,14.4575,14.4762,24000.0
2014-07-23 12:45:00,15.53,15.53,15.52,15.52,1600.0,14.4855,14.4855,14.4762,14.4762,1600.0
2014-07-23 12:50:00,15.51,15.52,15.51,15.52,23200.0,14.4668,14.4762,14.4668,14.4762,23200.0
2014-07-23 12:55:00,15.52,15.54,15.52,15.53,8000.0,14.4762,14.4948,14.4762,14.4855,8000.0
2014-07-23 13:00:00,15.54,15.54,15.54,15.54,7200.0,14.4948,14.4948,14.4948,14.4948,7200.0
2014-07-23 13:05:00,15.55,15.55,15.54,15.54,8000.0,14.5042,14.5042,14.4948,14.4948,8000.0
2014-07-23 13:10:00,15.53,15.53,15.53,15.53,4800.0,14.4855,14.4855,14.4855,14.4855,4800.0
2014-07-23 13:15:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-07-23 13:20:00,15.55,15.56,15.55,15.56,12000.0,14.5042,14.5135,14.5042,14.5135,12000.0
2014-07-23 13:25:00,15.55,15.56,15.55,15.56,3200.0,14.5042,14.5135,14.5042,14.5135,3200.0
2014-07-23 13:30:00,15.56,15.56,15.55,15.56,5600.0,14.5135,14.5135,14.5042,14.5135,5600.0
2014-07-23 13:35:00,15.56,15.56,15.56,15.56,3200.0,14.5135,14.5135,14.5135,14.5135,3200.0
2014-07-23 13:40:00,15.56,15.58,15.56,15.58,25600.0,14.5135,14.5321,14.5135,14.5321,25600.0
2014-07-23 13:45:00,15.58,15.58,15.58,15.58,15200.0,14.5321,14.5321,14.5321,14.5321,15200.0
2014-07-23 13:50:00,15.59,15.59,15.58,15.58,30400.0,14.5415,14.5415,14.5321,14.5321,30400.0
2014-07-23 13:55:00,15.59,15.59,15.58,15.59,34400.0,14.5415,14.5415,14.5321,14.5415,34400.0
2014-07-23 14:00:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-07-23 14:05:00,15.58,15.59,15.58,15.59,1600.0,14.5321,14.5415,14.5321,14.5415,1600.0
2014-07-23 14:10:00,15.58,15.58,15.58,15.58,5600.0,14.5321,14.5321,14.5321,14.5321,5600.0
2014-07-23 14:15:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-23 14:20:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-23 14:25:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-23 14:30:00,15.57,15.57,15.57,15.57,1600.0,14.5228,14.5228,14.5228,14.5228,1600.0
2014-07-23 14:35:00,15.56,15.56,15.56,15.56,33600.0,14.5135,14.5135,14.5135,14.5135,33600.0
2014-07-23 14:40:00,15.57,15.57,15.56,15.56,16800.0,14.5228,14.5228,14.5135,14.5135,16800.0
2014-07-23 14:45:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-23 14:50:00,15.57,15.57,15.55,15.56,13600.0,14.5228,14.5228,14.5042,14.5135,13600.0
2014-07-23 14:55:00,15.56,15.56,15.56,15.56,16000.0,14.5135,14.5135,14.5135,14.5135,16000.0
2014-07-23 15:00:00,15.56,15.56,15.56,15.56,8000.0,14.5135,14.5135,14.5135,14.5135,8000.0
2014-07-23 15:05:00,15.57,15.57,15.56,15.56,4000.0,14.5228,14.5228,14.5135,14.5135,4000.0
2014-07-23 15:10:00,15.56,15.57,15.56,15.56,16800.0,14.5135,14.5228,14.5135,14.5135,16800.0
2014-07-23 15:15:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-07-23 15:20:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-23 15:25:00,15.57,15.58,15.57,15.58,11200.0,14.5228,14.5321,14.5228,14.5321,11200.0
2014-07-23 15:30:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-07-23 15:35:00,15.57,15.57,15.56,15.56,26400.0,14.5228,14.5228,14.5135,14.5135,26400.0
2014-07-23 15:40:00,15.59,15.59,15.57,15.57,11200.0,14.5415,14.5415,14.5228,14.5228,11200.0
2014-07-23 15:45:00,15.58,15.58,15.58,15.58,2400.0,14.5321,14.5321,14.5321,14.5321,2400.0
2014-07-23 15:50:00,15.58,15.58,15.57,15.57,39200.0,14.5321,14.5321,14.5228,14.5228,39200.0
2014-07-23 15:55:00,15.57,15.57,15.56,15.56,22400.0,14.5228,14.5228,14.5135,14.5135,22400.0
2014-07-24 09:30:00,15.61,15.61,15.54,15.58,98400.0,14.5601,14.5601,14.4948,14.5321,98400.0
2014-07-24 09:35:00,15.57,15.57,15.54,15.57,28000.0,14.5228,14.5228,14.4948,14.5228,28000.0
2014-07-24 09:40:00,15.58,15.59,15.57,15.58,10400.0,14.5321,14.5415,14.5228,14.5321,10400.0
2014-07-24 09:45:00,15.61,15.65,15.6,15.65,33600.0,14.5601,14.5974,14.5508,14.5974,33600.0
2014-07-24 09:50:00,15.64,15.64,15.62,15.63,14400.0,14.5881,14.5881,14.5695,14.5788,14400.0
2014-07-24 09:55:00,15.58,15.58,15.58,15.58,2400.0,14.5321,14.5321,14.5321,14.5321,2400.0
2014-07-24 10:00:00,15.6,15.6,15.56,15.56,43200.0,14.5508,14.5508,14.5135,14.5135,43200.0
2014-07-24 10:05:00,15.56,15.57,15.55,15.57,24000.0,14.5135,14.5228,14.5042,14.5228,24000.0
2014-07-24 10:10:00,15.56,15.57,15.56,15.57,3200.0,14.5135,14.5228,14.5135,14.5228,3200.0
2014-07-24 10:15:00,15.57,15.57,15.56,15.56,8800.0,14.5228,14.5228,14.5135,14.5135,8800.0
2014-07-24 10:20:00,15.57,15.57,15.55,15.56,23200.0,14.5228,14.5228,14.5042,14.5135,23200.0
2014-07-24 10:25:00,15.57,15.59,15.57,15.58,11200.0,14.5228,14.5415,14.5228,14.5321,11200.0
2014-07-24 10:30:00,15.59,15.59,15.59,15.59,2400.0,14.5415,14.5415,14.5415,14.5415,2400.0
2014-07-24 10:35:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-07-24 10:40:00,15.59,15.59,15.59,15.59,800.0,14.5415,14.5415,14.5415,14.5415,800.0
2014-07-24 10:45:00,15.58,15.58,15.58,15.58,2400.0,14.5321,14.5321,14.5321,14.5321,2400.0
2014-07-24 10:50:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-07-24 10:55:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-24 11:00:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-07-24 11:05:00,15.59,15.59,15.59,15.59,800.0,14.5415,14.5415,14.5415,14.5415,800.0
2014-07-24 11:10:00,15.59,15.61,15.59,15.61,2400.0,14.5415,14.5601,14.5415,14.5601,2400.0
2014-07-24 11:15:00,15.6,15.6,15.6,15.6,2400.0,14.5508,14.5508,14.5508,14.5508,2400.0
2014-07-24 11:20:00,15.6,15.62,15.6,15.62,4800.0,14.5508,14.5695,14.5508,14.5695,4800.0
2014-07-24 11:25:00,15.61,15.62,15.61,15.61,11200.0,14.5601,14.5695,14.5601,14.5601,11200.0
2014-07-24 11:30:00,15.61,15.61,15.61,15.61,5600.0,14.5601,14.5601,14.5601,14.5601,5600.0
2014-07-24 11:35:00,15.61,15.61,15.61,15.61,2400.0,14.5601,14.5601,14.5601,14.5601,2400.0
2014-07-24 11:40:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-07-24 11:45:00,15.61,15.61,15.61,15.61,1600.0,14.5601,14.5601,14.5601,14.5601,1600.0
2014-07-24 11:50:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-07-24 11:55:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-07-24 12:00:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-07-24 12:05:00,15.6,15.6,15.6,15.6,7200.0,14.5508,14.5508,14.5508,14.5508,7200.0
2014-07-24 12:10:00,15.6,15.6,15.59,15.59,1600.0,14.5508,14.5508,14.5415,14.5415,1600.0
2014-07-24 12:15:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-07-24 12:20:00,15.57,15.57,15.57,15.57,2400.0,14.5228,14.5228,14.5228,14.5228,2400.0
2014-07-24 12:25:00,15.58,15.58,15.57,15.57,1600.0,14.5321,14.5321,14.5228,14.5228,1600.0
2014-07-24 12:30:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-24 12:35:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-24 12:40:00,15.57,15.57,15.57,15.57,1600.0,14.5228,14.5228,14.5228,14.5228,1600.0
2014-07-24 12:45:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-24 12:50:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-07-24 12:55:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-07-24 13:00:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-24 13:05:00,15.54,15.54,15.52,15.52,5600.0,14.4948,14.4948,14.4762,14.4762,5600.0
2014-07-24 13:10:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-07-24 13:15:00,15.53,15.53,15.53,15.53,3200.0,14.4855,14.4855,14.4855,14.4855,3200.0
2014-07-24 13:20:00,15.54,15.56,15.54,15.55,16000.0,14.4948,14.5135,14.4948,14.5042,16000.0
2014-07-24 13:25:00,15.56,15.56,15.56,15.56,4800.0,14.5135,14.5135,14.5135,14.5135,4800.0
2014-07-24 13:30:00,15.57,15.57,15.55,15.55,1600.0,14.5228,14.5228,14.5042,14.5042,1600.0
2014-07-24 13:35:00,15.55,15.55,15.55,15.55,0.0,14.5042,14.5042,14.5042,14.5042,0.0
2014-07-24 13:40:00,15.56,15.56,15.54,15.54,7200.0,14.5135,14.5135,14.4948,14.4948,7200.0
2014-07-24 13:45:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-07-24 13:50:00,15.54,15.55,15.54,15.55,4800.0,14.4948,14.5042,14.4948,14.5042,4800.0
2014-07-24 13:55:00,15.55,15.56,15.55,15.56,1600.0,14.5042,14.5135,14.5042,14.5135,1600.0
2014-07-24 14:00:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-07-24 14:05:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-07-24 14:10:00,15.56,15.56,15.56,15.56,3200.0,14.5135,14.5135,14.5135,14.5135,3200.0
2014-07-24 14:15:00,15.56,15.57,15.56,15.57,1600.0,14.5135,14.5228,14.5135,14.5228,1600.0
2014-07-24 14:20:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-07-24 14:25:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-07-24 14:30:00,15.56,15.56,15.55,15.55,8800.0,14.5135,14.5135,14.5042,14.5042,8800.0
2014-07-24 14:35:00,15.55,15.55,15.54,15.54,2400.0,14.5042,14.5042,14.4948,14.4948,2400.0
2014-07-24 14:40:00,15.53,15.53,15.53,15.53,2400.0,14.4855,14.4855,14.4855,14.4855,2400.0
2014-07-24 14:45:00,15.53,15.55,15.53,15.54,12800.0,14.4855,14.5042,14.4855,14.4948,12800.0
2014-07-24 14:50:00,15.53,15.54,15.53,15.54,3200.0,14.4855,14.4948,14.4855,14.4948,3200.0
2014-07-24 14:55:00,15.55,15.55,15.5,15.5,44800.0,14.5042,14.5042,14.4575,14.4575,44800.0
2014-07-24 15:00:00,15.5,15.5,15.48,15.5,44800.0,14.4575,14.4575,14.4389,14.4575,44800.0
2014-07-24 15:05:00,15.5,15.51,15.49,15.5,16800.0,14.4575,14.4668,14.4482,14.4575,16800.0
2014-07-24 15:10:00,15.51,15.54,15.51,15.54,9600.0,14.4668,14.4948,14.4668,14.4948,9600.0
2014-07-24 15:15:00,15.53,15.53,15.52,15.53,48000.0,14.4855,14.4855,14.4762,14.4855,48000.0
2014-07-24 15:20:00,15.53,15.53,15.52,15.52,16000.0,14.4855,14.4855,14.4762,14.4762,16000.0
2014-07-24 15:25:00,15.53,15.53,15.52,15.52,4800.0,14.4855,14.4855,14.4762,14.4762,4800.0
2014-07-24 15:30:00,15.52,15.55,15.52,15.55,10400.0,14.4762,14.5042,14.4762,14.5042,10400.0
2014-07-24 15:35:00,15.55,15.57,15.55,15.57,24000.0,14.5042,14.5228,14.5042,14.5228,24000.0
2014-07-24 15:40:00,15.57,15.57,15.56,15.57,6400.0,14.5228,14.5228,14.5135,14.5228,6400.0
2014-07-24 15:45:00,15.57,15.57,15.56,15.57,24000.0,14.5228,14.5228,14.5135,14.5228,24000.0
2014-07-24 15:50:00,15.56,15.56,15.56,15.56,56000.0,14.5135,14.5135,14.5135,14.5135,56000.0
2014-07-24 15:55:00,15.55,15.56,15.54,15.54,45600.0,14.5042,14.5135,14.4948,14.4948,45600.0
2014-07-25 09:30:00,15.35,15.38,15.26,15.26,92000.0,14.3176,14.3456,14.2337,14.2337,92000.0
2014-07-25 09:35:00,15.24,15.26,15.22,15.26,77600.0,14.215,14.2337,14.1964,14.2337,77600.0
2014-07-25 09:40:00,15.27,15.3,15.26,15.28,88000.0,14.243,14.271,14.2337,14.2523,88000.0
2014-07-25 09:45:00,15.27,15.27,15.2,15.23,96800.0,14.243,14.243,14.1777,14.2057,96800.0
2014-07-25 09:50:00,15.25,15.28,15.25,15.28,23200.0,14.2243,14.2523,14.2243,14.2523,23200.0
2014-07-25 09:55:00,15.28,15.28,15.24,15.27,37600.0,14.2523,14.2523,14.215,14.243,37600.0
2014-07-25 10:00:00,15.27,15.27,15.25,15.25,8800.0,14.243,14.243,14.2243,14.2243,8800.0
2014-07-25 10:05:00,15.25,15.25,15.21,15.22,83200.0,14.2243,14.2243,14.187,14.1964,83200.0
2014-07-25 10:10:00,15.22,15.24,15.22,15.23,34400.0,14.1964,14.215,14.1964,14.2057,34400.0
2014-07-25 10:15:00,15.24,15.24,15.23,15.24,11200.0,14.215,14.215,14.2057,14.215,11200.0
2014-07-25 10:20:00,15.26,15.28,15.26,15.28,20800.0,14.2337,14.2523,14.2337,14.2523,20800.0
2014-07-25 10:25:00,15.27,15.27,15.27,15.27,2400.0,14.243,14.243,14.243,14.243,2400.0
2014-07-25 10:30:00,15.26,15.26,15.26,15.26,800.0,14.2337,14.2337,14.2337,14.2337,800.0
2014-07-25 10:35:00,15.26,15.26,15.25,15.25,5600.0,14.2337,14.2337,14.2243,14.2243,5600.0
2014-07-25 10:40:00,15.26,15.26,15.21,15.23,64000.0,14.2337,14.2337,14.187,14.2057,64000.0
2014-07-25 10:45:00,15.23,15.24,15.23,15.24,28000.0,14.2057,14.215,14.2057,14.215,28000.0
2014-07-25 10:50:00,15.25,15.25,15.22,15.22,12800.0,14.2243,14.2243,14.1964,14.1964,12800.0
2014-07-25 10:55:00,15.22,15.22,15.17,15.17,66400.0,14.1964,14.1964,14.1497,14.1497,66400.0
2014-07-25 11:00:00,15.16,15.17,15.11,15.13,34400.0,14.1404,14.1497,14.0938,14.1124,34400.0
2014-07-25 11:05:00,15.15,15.15,15.12,15.14,53600.0,14.1311,14.1311,14.1031,14.1217,53600.0
2014-07-25 11:10:00,15.14,15.15,15.13,15.14,34400.0,14.1217,14.1311,14.1124,14.1217,34400.0
2014-07-25 11:15:00,15.13,15.13,15.1,15.13,32000.0,14.1124,14.1124,14.0844,14.1124,32000.0
2014-07-25 11:20:00,15.12,15.13,15.08,15.09,50400.0,14.1031,14.1124,14.0658,14.0751,50400.0
2014-07-25 11:25:00,15.09,15.15,15.09,15.15,14400.0,14.0751,14.1311,14.0751,14.1311,14400.0
2014-07-25 11:30:00,15.15,15.19,15.15,15.18,71200.0,14.1311,14.1684,14.1311,14.159,71200.0
2014-07-25 11:35:00,15.18,15.18,15.18,15.18,4000.0,14.159,14.159,14.159,14.159,4000.0
2014-07-25 11:40:00,15.16,15.18,15.16,15.18,69600.0,14.1404,14.159,14.1404,14.159,69600.0
2014-07-25 11:45:00,15.18,15.18,15.17,15.17,20800.0,14.159,14.159,14.1497,14.1497,20800.0
2014-07-25 11:50:00,15.17,15.18,15.17,15.18,12000.0,14.1497,14.159,14.1497,14.159,12000.0
2014-07-25 11:55:00,15.19,15.19,15.16,15.16,30400.0,14.1684,14.1684,14.1404,14.1404,30400.0
2014-07-25 12:00:00,15.16,15.16,15.16,15.16,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2014-07-25 12:05:00,15.2,15.2,15.2,15.2,2400.0,14.1777,14.1777,14.1777,14.1777,2400.0
2014-07-25 12:10:00,15.21,15.21,15.2,15.2,7200.0,14.187,14.187,14.1777,14.1777,7200.0
2014-07-25 12:15:00,15.2,15.2,15.2,15.2,800.0,14.1777,14.1777,14.1777,14.1777,800.0
2014-07-25 12:20:00,15.2,15.2,15.2,15.2,5600.0,14.1777,14.1777,14.1777,14.1777,5600.0
2014-07-25 12:25:00,15.19,15.19,15.19,15.19,16800.0,14.1684,14.1684,14.1684,14.1684,16800.0
2014-07-25 12:30:00,15.19,15.19,15.19,15.19,3200.0,14.1684,14.1684,14.1684,14.1684,3200.0
2014-07-25 12:35:00,15.19,15.19,15.18,15.19,11200.0,14.1684,14.1684,14.159,14.1684,11200.0
2014-07-25 12:40:00,15.19,15.2,15.19,15.19,5600.0,14.1684,14.1777,14.1684,14.1684,5600.0
2014-07-25 12:45:00,15.19,15.22,15.19,15.22,4000.0,14.1684,14.1964,14.1684,14.1964,4000.0
2014-07-25 12:50:00,15.21,15.22,15.21,15.22,13600.0,14.187,14.1964,14.187,14.1964,13600.0
2014-07-25 12:55:00,15.2,15.21,15.2,15.21,2400.0,14.1777,14.187,14.1777,14.187,2400.0
2014-07-25 13:00:00,15.21,15.21,15.21,15.21,800.0,14.187,14.187,14.187,14.187,800.0
2014-07-25 13:05:00,15.18,15.19,15.18,15.19,19200.0,14.159,14.1684,14.159,14.1684,19200.0
2014-07-25 13:10:00,15.19,15.2,15.19,15.19,25600.0,14.1684,14.1777,14.1684,14.1684,25600.0
2014-07-25 13:15:00,15.19,15.19,15.19,15.19,4000.0,14.1684,14.1684,14.1684,14.1684,4000.0
2014-07-25 13:20:00,15.19,15.19,15.17,15.17,8800.0,14.1684,14.1684,14.1497,14.1497,8800.0
2014-07-25 13:25:00,15.19,15.19,15.18,15.18,6400.0,14.1684,14.1684,14.159,14.159,6400.0
2014-07-25 13:30:00,15.16,15.16,15.13,15.13,18400.0,14.1404,14.1404,14.1124,14.1124,18400.0
2014-07-25 13:35:00,15.14,15.14,15.13,15.14,19200.0,14.1217,14.1217,14.1124,14.1217,19200.0
2014-07-25 13:40:00,15.15,15.15,15.15,15.15,5600.0,14.1311,14.1311,14.1311,14.1311,5600.0
2014-07-25 13:45:00,15.15,15.16,15.15,15.16,6400.0,14.1311,14.1404,14.1311,14.1404,6400.0
2014-07-25 13:50:00,15.15,15.15,15.14,15.14,16000.0,14.1311,14.1311,14.1217,14.1217,16000.0
2014-07-25 13:55:00,15.15,15.15,15.14,15.14,4800.0,14.1311,14.1311,14.1217,14.1217,4800.0
2014-07-25 14:00:00,15.11,15.13,15.11,15.12,16000.0,14.0938,14.1124,14.0938,14.1031,16000.0
2014-07-25 14:05:00,15.14,15.14,15.14,15.14,25600.0,14.1217,14.1217,14.1217,14.1217,25600.0
2014-07-25 14:10:00,15.14,15.14,15.14,15.14,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2014-07-25 14:15:00,15.17,15.18,15.17,15.18,12800.0,14.1497,14.159,14.1497,14.159,12800.0
2014-07-25 14:20:00,15.18,15.18,15.18,15.18,800.0,14.159,14.159,14.159,14.159,800.0
2014-07-25 14:25:00,15.17,15.18,15.17,15.18,8000.0,14.1497,14.159,14.1497,14.159,8000.0
2014-07-25 14:30:00,15.18,15.18,15.18,15.18,0.0,14.159,14.159,14.159,14.159,0.0
2014-07-25 14:35:00,15.18,15.18,15.18,15.18,800.0,14.159,14.159,14.159,14.159,800.0
2014-07-25 14:40:00,15.19,15.19,15.19,15.19,800.0,14.1684,14.1684,14.1684,14.1684,800.0
2014-07-25 14:45:00,15.2,15.21,15.2,15.2,8800.0,14.1777,14.187,14.1777,14.1777,8800.0
2014-07-25 14:50:00,15.2,15.2,15.17,15.17,17600.0,14.1777,14.1777,14.1497,14.1497,17600.0
2014-07-25 14:55:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-07-25 15:00:00,15.19,15.19,15.16,15.16,31200.0,14.1684,14.1684,14.1404,14.1404,31200.0
2014-07-25 15:05:00,15.17,15.18,15.16,15.17,25600.0,14.1497,14.159,14.1404,14.1497,25600.0
2014-07-25 15:10:00,15.18,15.18,15.16,15.16,47200.0,14.159,14.159,14.1404,14.1404,47200.0
2014-07-25 15:15:00,15.16,15.17,15.16,15.17,16000.0,14.1404,14.1497,14.1404,14.1497,16000.0
2014-07-25 15:20:00,15.17,15.19,15.16,15.17,17600.0,14.1497,14.1684,14.1404,14.1497,17600.0
2014-07-25 15:25:00,15.17,15.17,15.15,15.16,11200.0,14.1497,14.1497,14.1311,14.1404,11200.0
2014-07-25 15:30:00,15.16,15.16,15.15,15.15,4800.0,14.1404,14.1404,14.1311,14.1311,4800.0
2014-07-25 15:35:00,15.16,15.16,15.14,15.14,16000.0,14.1404,14.1404,14.1217,14.1217,16000.0
2014-07-25 15:40:00,15.15,15.17,15.15,15.17,8800.0,14.1311,14.1497,14.1311,14.1497,8800.0
2014-07-25 15:45:00,15.17,15.19,15.17,15.19,21600.0,14.1497,14.1684,14.1497,14.1684,21600.0
2014-07-25 15:50:00,15.19,15.19,15.18,15.19,42400.0,14.1684,14.1684,14.159,14.1684,42400.0
2014-07-25 15:55:00,15.2,15.2,15.18,15.2,85600.0,14.1777,14.1777,14.159,14.1777,85600.0
2014-07-28 09:30:00,15.21,15.21,15.16,15.17,60000.0,14.187,14.187,14.1404,14.1497,60000.0
2014-07-28 09:35:00,15.18,15.22,15.18,15.2,28000.0,14.159,14.1964,14.159,14.1777,28000.0
2014-07-28 09:40:00,15.18,15.18,15.12,15.12,12800.0,14.159,14.159,14.1031,14.1031,12800.0
2014-07-28 09:45:00,15.11,15.12,15.06,15.06,40000.0,14.0938,14.1031,14.0471,14.0471,40000.0
2014-07-28 09:50:00,15.06,15.07,15.05,15.06,32800.0,14.0471,14.0564,14.0378,14.0471,32800.0
2014-07-28 09:55:00,15.06,15.09,15.06,15.08,7200.0,14.0471,14.0751,14.0471,14.0658,7200.0
2014-07-28 10:00:00,15.07,15.07,15.01,15.02,38400.0,14.0564,14.0564,14.0005,14.0098,38400.0
2014-07-28 10:05:00,15.04,15.04,14.99,14.99,20800.0,14.0285,14.0285,13.9818,13.9818,20800.0
2014-07-28 10:10:00,15.0,15.03,15.0,15.02,36000.0,13.9912,14.0191,13.9912,14.0098,36000.0
2014-07-28 10:15:00,15.03,15.04,14.97,14.99,174400.0,14.0191,14.0285,13.9632,13.9818,174400.0
2014-07-28 10:20:00,14.99,15.02,14.99,15.02,14400.0,13.9818,14.0098,13.9818,14.0098,14400.0
2014-07-28 10:25:00,15.01,15.05,15.01,15.03,15200.0,14.0005,14.0378,14.0005,14.0191,15200.0
2014-07-28 10:30:00,15.03,15.03,15.01,15.01,10400.0,14.0191,14.0191,14.0005,14.0005,10400.0
2014-07-28 10:35:00,15.03,15.04,15.03,15.04,32800.0,14.0191,14.0285,14.0191,14.0285,32800.0
2014-07-28 10:40:00,15.04,15.06,15.04,15.06,11200.0,14.0285,14.0471,14.0285,14.0471,11200.0
2014-07-28 10:45:00,15.09,15.1,15.08,15.08,25600.0,14.0751,14.0844,14.0658,14.0658,25600.0
2014-07-28 10:50:00,15.08,15.08,15.08,15.08,3200.0,14.0658,14.0658,14.0658,14.0658,3200.0
2014-07-28 10:55:00,15.08,15.08,15.05,15.06,20800.0,14.0658,14.0658,14.0378,14.0471,20800.0
2014-07-28 11:00:00,15.05,15.05,15.05,15.05,8000.0,14.0378,14.0378,14.0378,14.0378,8000.0
2014-07-28 11:05:00,15.1,15.1,15.08,15.09,4000.0,14.0844,14.0844,14.0658,14.0751,4000.0
2014-07-28 11:10:00,15.11,15.12,15.11,15.11,13600.0,14.0938,14.1031,14.0938,14.0938,13600.0
2014-07-28 11:15:00,15.1,15.1,15.08,15.1,4800.0,14.0844,14.0844,14.0658,14.0844,4800.0
2014-07-28 11:20:00,15.1,15.11,15.1,15.1,5600.0,14.0844,14.0938,14.0844,14.0844,5600.0
2014-07-28 11:25:00,15.11,15.13,15.11,15.13,12800.0,14.0938,14.1124,14.0938,14.1124,12800.0
2014-07-28 11:30:00,15.16,15.16,15.15,15.16,6400.0,14.1404,14.1404,14.1311,14.1404,6400.0
2014-07-28 11:35:00,15.16,15.16,15.16,15.16,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2014-07-28 11:40:00,15.14,15.14,15.14,15.14,4000.0,14.1217,14.1217,14.1217,14.1217,4000.0
2014-07-28 11:45:00,15.14,15.15,15.13,15.15,30400.0,14.1217,14.1311,14.1124,14.1311,30400.0
2014-07-28 11:50:00,15.15,15.16,15.15,15.16,4000.0,14.1311,14.1404,14.1311,14.1404,4000.0
2014-07-28 11:55:00,15.14,15.14,15.13,15.14,10400.0,14.1217,14.1217,14.1124,14.1217,10400.0
2014-07-28 12:00:00,15.13,15.14,15.13,15.14,3200.0,14.1124,14.1217,14.1124,14.1217,3200.0
2014-07-28 12:05:00,15.14,15.14,15.14,15.14,1600.0,14.1217,14.1217,14.1217,14.1217,1600.0
2014-07-28 12:10:00,15.15,15.15,15.11,15.11,8000.0,14.1311,14.1311,14.0938,14.0938,8000.0
2014-07-28 12:15:00,15.12,15.12,15.12,15.12,6400.0,14.1031,14.1031,14.1031,14.1031,6400.0
2014-07-28 12:20:00,15.12,15.12,15.12,15.12,800.0,14.1031,14.1031,14.1031,14.1031,800.0
2014-07-28 12:25:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-07-28 12:30:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-07-28 12:35:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-07-28 12:40:00,15.13,15.13,15.13,15.13,800.0,14.1124,14.1124,14.1124,14.1124,800.0
2014-07-28 12:45:00,15.14,15.14,15.13,15.14,3200.0,14.1217,14.1217,14.1124,14.1217,3200.0
2014-07-28 12:50:00,15.14,15.14,15.14,15.14,800.0,14.1217,14.1217,14.1217,14.1217,800.0
2014-07-28 12:55:00,15.14,15.16,15.13,15.16,11200.0,14.1217,14.1404,14.1124,14.1404,11200.0
2014-07-28 13:00:00,15.16,15.16,15.16,15.16,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2014-07-28 13:05:00,15.16,15.16,15.16,15.16,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2014-07-28 13:10:00,15.16,15.16,15.16,15.16,800.0,14.1404,14.1404,14.1404,14.1404,800.0
2014-07-28 13:15:00,15.17,15.17,15.17,15.17,800.0,14.1497,14.1497,14.1497,14.1497,800.0
2014-07-28 13:20:00,15.18,15.22,15.17,15.22,40800.0,14.159,14.1964,14.1497,14.1964,40800.0
2014-07-28 13:25:00,15.22,15.22,15.22,15.22,3200.0,14.1964,14.1964,14.1964,14.1964,3200.0
2014-07-28 13:30:00,15.23,15.26,15.22,15.25,11200.0,14.2057,14.2337,14.1964,14.2243,11200.0
2014-07-28 13:35:00,15.26,15.29,15.26,15.29,16800.0,14.2337,14.2616,14.2337,14.2616,16800.0
2014-07-28 13:40:00,15.3,15.31,15.3,15.31,5600.0,14.271,14.2803,14.271,14.2803,5600.0
2014-07-28 13:45:00,15.3,15.3,15.29,15.29,43200.0,14.271,14.271,14.2616,14.2616,43200.0
2014-07-28 13:50:00,15.28,15.29,15.28,15.29,4000.0,14.2523,14.2616,14.2523,14.2616,4000.0
2014-07-28 13:55:00,15.28,15.28,15.28,15.28,3200.0,14.2523,14.2523,14.2523,14.2523,3200.0
2014-07-28 14:00:00,15.29,15.29,15.29,15.29,2400.0,14.2616,14.2616,14.2616,14.2616,2400.0
2014-07-28 14:05:00,15.29,15.29,15.29,15.29,0.0,14.2616,14.2616,14.2616,14.2616,0.0
2014-07-28 14:10:00,15.29,15.29,15.29,15.29,800.0,14.2616,14.2616,14.2616,14.2616,800.0
2014-07-28 14:15:00,15.27,15.27,15.27,15.27,1600.0,14.243,14.243,14.243,14.243,1600.0
2014-07-28 14:20:00,15.27,15.27,15.27,15.27,0.0,14.243,14.243,14.243,14.243,0.0
2014-07-28 14:25:00,15.27,15.27,15.26,15.26,24800.0,14.243,14.243,14.2337,14.2337,24800.0
2014-07-28 14:30:00,15.26,15.26,15.24,15.24,3200.0,14.2337,14.2337,14.215,14.215,3200.0
2014-07-28 14:35:00,15.24,15.24,15.24,15.24,1600.0,14.215,14.215,14.215,14.215,1600.0
2014-07-28 14:40:00,15.24,15.24,15.24,15.24,0.0,14.215,14.215,14.215,14.215,0.0
2014-07-28 14:45:00,15.25,15.25,15.24,15.25,13600.0,14.2243,14.2243,14.215,14.2243,13600.0
2014-07-28 14:50:00,15.27,15.27,15.27,15.27,1600.0,14.243,14.243,14.243,14.243,1600.0
2014-07-28 14:55:00,15.28,15.28,15.28,15.28,27200.0,14.2523,14.2523,14.2523,14.2523,27200.0
2014-07-28 15:00:00,15.27,15.27,15.27,15.27,800.0,14.243,14.243,14.243,14.243,800.0
2014-07-28 15:05:00,15.27,15.28,15.27,15.28,3200.0,14.243,14.2523,14.243,14.2523,3200.0
2014-07-28 15:10:00,15.27,15.28,15.27,15.28,7200.0,14.243,14.2523,14.243,14.2523,7200.0
2014-07-28 15:15:00,15.26,15.26,15.25,15.26,30400.0,14.2337,14.2337,14.2243,14.2337,30400.0
2014-07-28 15:20:00,15.26,15.27,15.26,15.27,12800.0,14.2337,14.243,14.2337,14.243,12800.0
2014-07-28 15:25:00,15.27,15.27,15.27,15.27,10400.0,14.243,14.243,14.243,14.243,10400.0
2014-07-28 15:30:00,15.26,15.28,15.26,15.27,16000.0,14.2337,14.2523,14.2337,14.243,16000.0
2014-07-28 15:35:00,15.27,15.27,15.26,15.26,7200.0,14.243,14.243,14.2337,14.2337,7200.0
2014-07-28 15:40:00,15.26,15.28,15.26,15.27,4800.0,14.2337,14.2523,14.2337,14.243,4800.0
2014-07-28 15:45:00,15.28,15.28,15.25,15.25,10400.0,14.2523,14.2523,14.2243,14.2243,10400.0
2014-07-28 15:50:00,15.25,15.25,15.24,15.24,16800.0,14.2243,14.2243,14.215,14.215,16800.0
2014-07-28 15:55:00,15.24,15.27,15.24,15.26,30400.0,14.215,14.243,14.215,14.2337,30400.0
2014-07-29 09:30:00,15.38,15.38,15.33,15.33,22400.0,14.3456,14.3456,14.299,14.299,22400.0
2014-07-29 09:35:00,15.32,15.32,15.32,15.32,4000.0,14.2896,14.2896,14.2896,14.2896,4000.0
2014-07-29 09:40:00,15.31,15.35,15.31,15.35,8800.0,14.2803,14.3176,14.2803,14.3176,8800.0
2014-07-29 09:45:00,15.35,15.35,15.35,15.35,8000.0,14.3176,14.3176,14.3176,14.3176,8000.0
2014-07-29 09:50:00,15.36,15.39,15.36,15.39,16800.0,14.3269,14.3549,14.3269,14.3549,16800.0
2014-07-29 09:55:00,15.38,15.42,15.38,15.41,28000.0,14.3456,14.3829,14.3456,14.3736,28000.0
2014-07-29 10:00:00,15.4,15.42,15.39,15.4,34400.0,14.3642,14.3829,14.3549,14.3642,34400.0
2014-07-29 10:05:00,15.39,15.45,15.39,15.45,54400.0,14.3549,14.4109,14.3549,14.4109,54400.0
2014-07-29 10:10:00,15.44,15.45,15.43,15.44,36000.0,14.4016,14.4109,14.3922,14.4016,36000.0
2014-07-29 10:15:00,15.45,15.46,15.45,15.45,11200.0,14.4109,14.4202,14.4109,14.4109,11200.0
2014-07-29 10:20:00,15.45,15.45,15.43,15.43,9600.0,14.4109,14.4109,14.3922,14.3922,9600.0
2014-07-29 10:25:00,15.44,15.44,15.44,15.44,9600.0,14.4016,14.4016,14.4016,14.4016,9600.0
2014-07-29 10:30:00,15.44,15.44,15.44,15.44,4800.0,14.4016,14.4016,14.4016,14.4016,4800.0
2014-07-29 10:35:00,15.44,15.44,15.44,15.44,0.0,14.4016,14.4016,14.4016,14.4016,0.0
2014-07-29 10:40:00,15.43,15.44,15.42,15.44,11200.0,14.3922,14.4016,14.3829,14.4016,11200.0
2014-07-29 10:45:00,15.43,15.44,15.43,15.44,11200.0,14.3922,14.4016,14.3922,14.4016,11200.0
2014-07-29 10:50:00,15.43,15.43,15.41,15.41,6400.0,14.3922,14.3922,14.3736,14.3736,6400.0
2014-07-29 10:55:00,15.39,15.39,15.39,15.39,3200.0,14.3549,14.3549,14.3549,14.3549,3200.0
2014-07-29 11:00:00,15.38,15.38,15.34,15.34,7200.0,14.3456,14.3456,14.3083,14.3083,7200.0
2014-07-29 11:05:00,15.34,15.34,15.23,15.25,52800.0,14.3083,14.3083,14.2057,14.2243,52800.0
2014-07-29 11:10:00,15.23,15.26,15.21,15.26,21600.0,14.2057,14.2337,14.187,14.2337,21600.0
2014-07-29 11:15:00,15.26,15.29,15.26,15.28,36000.0,14.2337,14.2616,14.2337,14.2523,36000.0
2014-07-29 11:20:00,15.28,15.29,15.28,15.28,25600.0,14.2523,14.2616,14.2523,14.2523,25600.0
2014-07-29 11:25:00,15.29,15.29,15.25,15.25,16000.0,14.2616,14.2616,14.2243,14.2243,16000.0
2014-07-29 11:30:00,15.25,15.25,15.22,15.22,4000.0,14.2243,14.2243,14.1964,14.1964,4000.0
2014-07-29 11:35:00,15.2,15.23,15.19,15.21,12800.0,14.1777,14.2057,14.1684,14.187,12800.0
2014-07-29 11:40:00,15.21,15.24,15.21,15.23,12000.0,14.187,14.215,14.187,14.2057,12000.0
2014-07-29 11:45:00,15.24,15.25,15.24,15.25,20000.0,14.215,14.2243,14.215,14.2243,20000.0
2014-07-29 11:50:00,15.24,15.25,15.24,15.24,5600.0,14.215,14.2243,14.215,14.215,5600.0
2014-07-29 11:55:00,15.23,15.27,15.23,15.27,8800.0,14.2057,14.243,14.2057,14.243,8800.0
2014-07-29 12:00:00,15.28,15.28,15.26,15.26,4800.0,14.2523,14.2523,14.2337,14.2337,4800.0
2014-07-29 12:05:00,15.26,15.26,15.26,15.26,2400.0,14.2337,14.2337,14.2337,14.2337,2400.0
2014-07-29 12:10:00,15.26,15.3,15.26,15.3,8000.0,14.2337,14.271,14.2337,14.271,8000.0
2014-07-29 12:15:00,15.29,15.29,15.28,15.28,10400.0,14.2616,14.2616,14.2523,14.2523,10400.0
2014-07-29 12:20:00,15.29,15.33,15.29,15.32,39200.0,14.2616,14.299,14.2616,14.2896,39200.0
2014-07-29 12:25:00,15.33,15.33,15.33,15.33,13600.0,14.299,14.299,14.299,14.299,13600.0
2014-07-29 12:30:00,15.32,15.32,15.31,15.31,15200.0,14.2896,14.2896,14.2803,14.2803,15200.0
2014-07-29 12:35:00,15.31,15.33,15.31,15.33,18400.0,14.2803,14.299,14.2803,14.299,18400.0
2014-07-29 12:40:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-29 12:45:00,15.34,15.35,15.34,15.34,10400.0,14.3083,14.3176,14.3083,14.3083,10400.0
2014-07-29 12:50:00,15.35,15.35,15.34,15.34,8000.0,14.3176,14.3176,14.3083,14.3083,8000.0
2014-07-29 12:55:00,15.35,15.35,15.35,15.35,2400.0,14.3176,14.3176,14.3176,14.3176,2400.0
2014-07-29 13:00:00,15.35,15.35,15.33,15.34,21600.0,14.3176,14.3176,14.299,14.3083,21600.0
2014-07-29 13:05:00,15.32,15.36,15.32,15.36,6400.0,14.2896,14.3269,14.2896,14.3269,6400.0
2014-07-29 13:10:00,15.33,15.33,15.31,15.31,12000.0,14.299,14.299,14.2803,14.2803,12000.0
2014-07-29 13:15:00,15.31,15.31,15.31,15.31,6400.0,14.2803,14.2803,14.2803,14.2803,6400.0
2014-07-29 13:20:00,15.33,15.35,15.33,15.35,8000.0,14.299,14.3176,14.299,14.3176,8000.0
2014-07-29 13:25:00,15.35,15.35,15.33,15.33,3200.0,14.3176,14.3176,14.299,14.299,3200.0
2014-07-29 13:30:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-29 13:35:00,15.31,15.31,15.31,15.31,800.0,14.2803,14.2803,14.2803,14.2803,800.0
2014-07-29 13:40:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 13:45:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 13:50:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 13:55:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 14:00:00,15.31,15.31,15.31,15.31,1600.0,14.2803,14.2803,14.2803,14.2803,1600.0
2014-07-29 14:05:00,15.31,15.31,15.3,15.31,24000.0,14.2803,14.2803,14.271,14.2803,24000.0
2014-07-29 14:10:00,15.31,15.31,15.31,15.31,800.0,14.2803,14.2803,14.2803,14.2803,800.0
2014-07-29 14:15:00,15.29,15.29,15.29,15.29,800.0,14.2616,14.2616,14.2616,14.2616,800.0
2014-07-29 14:20:00,15.25,15.26,15.24,15.24,54400.0,14.2243,14.2337,14.215,14.215,54400.0
2014-07-29 14:25:00,15.22,15.22,15.2,15.22,36800.0,14.1964,14.1964,14.1777,14.1964,36800.0
2014-07-29 14:30:00,15.23,15.25,15.23,15.24,24800.0,14.2057,14.2243,14.2057,14.215,24800.0
2014-07-29 14:35:00,15.24,15.24,15.24,15.24,0.0,14.215,14.215,14.215,14.215,0.0
2014-07-29 14:40:00,15.24,15.24,15.23,15.23,9600.0,14.215,14.215,14.2057,14.2057,9600.0
2014-07-29 14:45:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-29 14:50:00,15.22,15.22,15.2,15.2,8000.0,14.1964,14.1964,14.1777,14.1777,8000.0
2014-07-29 14:55:00,15.23,15.23,15.23,15.23,3200.0,14.2057,14.2057,14.2057,14.2057,3200.0
2014-07-29 15:00:00,15.2,15.2,15.17,15.19,24800.0,14.1777,14.1777,14.1497,14.1684,24800.0
2014-07-29 15:05:00,15.21,15.22,15.21,15.22,9600.0,14.187,14.1964,14.187,14.1964,9600.0
2014-07-29 15:10:00,15.2,15.22,15.19,15.22,20000.0,14.1777,14.1964,14.1684,14.1964,20000.0
2014-07-29 15:15:00,15.21,15.22,15.2,15.2,8000.0,14.187,14.1964,14.1777,14.1777,8000.0
2014-07-29 15:20:00,15.21,15.21,15.18,15.2,19200.0,14.187,14.187,14.159,14.1777,19200.0
2014-07-29 15:25:00,15.17,15.19,15.17,15.18,6400.0,14.1497,14.1684,14.1497,14.159,6400.0
2014-07-29 15:30:00,15.14,15.14,15.14,15.14,5600.0,14.1217,14.1217,14.1217,14.1217,5600.0
2014-07-29 15:35:00,15.15,15.17,15.14,15.17,11200.0,14.1311,14.1497,14.1217,14.1497,11200.0
2014-07-29 15:40:00,15.17,15.17,15.16,15.16,5600.0,14.1497,14.1497,14.1404,14.1404,5600.0
2014-07-29 15:45:00,15.13,15.16,15.1,15.16,32800.0,14.1124,14.1404,14.0844,14.1404,32800.0
2014-07-29 15:50:00,15.15,15.16,15.12,15.12,4800.0,14.1311,14.1404,14.1031,14.1031,4800.0
2014-07-29 15:55:00,15.11,15.12,15.09,15.09,52000.0,14.0938,14.1031,14.0751,14.0751,52000.0
2014-07-30 09:30:00,15.23,15.28,15.22,15.24,66400.0,14.2057,14.2523,14.1964,14.215,66400.0
2014-07-30 09:35:00,15.24,15.26,15.24,15.25,6400.0,14.215,14.2337,14.215,14.2243,6400.0
2014-07-30 09:40:00,15.22,15.23,15.22,15.22,84000.0,14.1964,14.2057,14.1964,14.1964,84000.0
2014-07-30 09:45:00,15.23,15.23,15.19,15.19,8800.0,14.2057,14.2057,14.1684,14.1684,8800.0
2014-07-30 09:50:00,15.2,15.23,15.15,15.17,181600.0,14.1777,14.2057,14.1311,14.1497,181600.0
2014-07-30 09:55:00,15.15,15.16,15.08,15.08,20800.0,14.1311,14.1404,14.0658,14.0658,20800.0
2014-07-30 10:00:00,15.07,15.08,15.0,15.02,63200.0,14.0564,14.0658,13.9912,14.0098,63200.0
2014-07-30 10:05:00,15.02,15.03,14.98,15.03,27200.0,14.0098,14.0191,13.9725,14.0191,27200.0
2014-07-30 10:10:00,15.03,15.04,15.03,15.04,7200.0,14.0191,14.0285,14.0191,14.0285,7200.0
2014-07-30 10:15:00,15.03,15.03,15.02,15.02,7200.0,14.0191,14.0191,14.0098,14.0098,7200.0
2014-07-30 10:20:00,15.03,15.06,15.03,15.06,8800.0,14.0191,14.0471,14.0191,14.0471,8800.0
2014-07-30 10:25:00,15.04,15.05,15.04,15.05,12000.0,14.0285,14.0378,14.0285,14.0378,12000.0
2014-07-30 10:30:00,15.05,15.05,15.03,15.03,8800.0,14.0378,14.0378,14.0191,14.0191,8800.0
2014-07-30 10:35:00,15.05,15.05,14.99,15.0,47200.0,14.0378,14.0378,13.9818,13.9912,47200.0
2014-07-30 10:40:00,14.99,14.99,14.93,14.93,25600.0,13.9818,13.9818,13.9259,13.9259,25600.0
2014-07-30 10:45:00,14.92,14.93,14.89,14.93,32000.0,13.9165,13.9259,13.8885,13.9259,32000.0
2014-07-30 10:50:00,14.93,14.95,14.93,14.93,17600.0,13.9259,13.9445,13.9259,13.9259,17600.0
2014-07-30 10:55:00,14.95,14.95,14.91,14.91,9600.0,13.9445,13.9445,13.9072,13.9072,9600.0
2014-07-30 11:00:00,14.91,14.91,14.85,14.86,64000.0,13.9072,13.9072,13.8512,13.8606,64000.0
2014-07-30 11:05:00,14.85,14.9,14.83,14.9,13600.0,13.8512,13.8979,13.8326,13.8979,13600.0
2014-07-30 11:10:00,14.88,14.88,14.88,14.88,7200.0,13.8792,13.8792,13.8792,13.8792,7200.0
2014-07-30 11:15:00,14.91,14.93,14.91,14.91,16000.0,13.9072,13.9259,13.9072,13.9072,16000.0
2014-07-30 11:20:00,14.91,14.93,14.91,14.93,5600.0,13.9072,13.9259,13.9072,13.9259,5600.0
2014-07-30 11:25:00,14.94,14.94,14.92,14.92,9600.0,13.9352,13.9352,13.9165,13.9165,9600.0
2014-07-30 11:30:00,14.9,14.92,14.9,14.9,16000.0,13.8979,13.9165,13.8979,13.8979,16000.0
2014-07-30 11:35:00,14.9,14.91,14.9,14.91,2400.0,13.8979,13.9072,13.8979,13.9072,2400.0
2014-07-30 11:40:00,14.88,14.89,14.88,14.88,5600.0,13.8792,13.8885,13.8792,13.8792,5600.0
2014-07-30 11:45:00,14.87,14.88,14.85,14.85,23200.0,13.8699,13.8792,13.8512,13.8512,23200.0
2014-07-30 11:50:00,14.86,14.86,14.85,14.85,4800.0,13.8606,13.8606,13.8512,13.8512,4800.0
2014-07-30 11:55:00,14.85,14.85,14.82,14.84,16000.0,13.8512,13.8512,13.8233,13.8419,16000.0
2014-07-30 12:00:00,14.84,14.86,14.84,14.85,35200.0,13.8419,13.8606,13.8419,13.8512,35200.0
2014-07-30 12:05:00,14.85,14.85,14.83,14.83,8800.0,13.8512,13.8512,13.8326,13.8326,8800.0
2014-07-30 12:10:00,14.84,14.88,14.84,14.88,23200.0,13.8419,13.8792,13.8419,13.8792,23200.0
2014-07-30 12:15:00,14.89,14.9,14.88,14.88,14400.0,13.8885,13.8979,13.8792,13.8792,14400.0
2014-07-30 12:20:00,14.93,14.93,14.93,14.93,1600.0,13.9259,13.9259,13.9259,13.9259,1600.0
2014-07-30 12:25:00,14.91,14.91,14.91,14.91,2400.0,13.9072,13.9072,13.9072,13.9072,2400.0
2014-07-30 12:30:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-07-30 12:35:00,14.93,14.93,14.93,14.93,800.0,13.9259,13.9259,13.9259,13.9259,800.0
2014-07-30 12:40:00,14.95,14.95,14.93,14.94,8000.0,13.9445,13.9445,13.9259,13.9352,8000.0
2014-07-30 12:45:00,14.94,14.94,14.94,14.94,800.0,13.9352,13.9352,13.9352,13.9352,800.0
2014-07-30 12:50:00,14.94,14.95,14.94,14.94,57600.0,13.9352,13.9445,13.9352,13.9352,57600.0
2014-07-30 12:55:00,14.95,14.95,14.95,14.95,9600.0,13.9445,13.9445,13.9445,13.9445,9600.0
2014-07-30 13:00:00,14.95,14.95,14.92,14.92,7200.0,13.9445,13.9445,13.9165,13.9165,7200.0
2014-07-30 13:05:00,14.93,14.93,14.93,14.93,2400.0,13.9259,13.9259,13.9259,13.9259,2400.0
2014-07-30 13:10:00,14.92,14.92,14.92,14.92,2400.0,13.9165,13.9165,13.9165,13.9165,2400.0
2014-07-30 13:15:00,14.9,14.9,14.9,14.9,800.0,13.8979,13.8979,13.8979,13.8979,800.0
2014-07-30 13:20:00,14.88,14.9,14.88,14.9,24000.0,13.8792,13.8979,13.8792,13.8979,24000.0
2014-07-30 13:25:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-07-30 13:30:00,14.89,14.94,14.89,14.94,9600.0,13.8885,13.9352,13.8885,13.9352,9600.0
2014-07-30 13:35:00,14.93,14.94,14.92,14.92,10400.0,13.9259,13.9352,13.9165,13.9165,10400.0
2014-07-30 13:40:00,14.92,14.94,14.92,14.94,5600.0,13.9165,13.9352,13.9165,13.9352,5600.0
2014-07-30 13:45:00,14.94,14.94,14.92,14.92,4800.0,13.9352,13.9352,13.9165,13.9165,4800.0
2014-07-30 13:50:00,14.93,14.93,14.92,14.92,5600.0,13.9259,13.9259,13.9165,13.9165,5600.0
2014-07-30 13:55:00,14.91,14.92,14.91,14.92,8800.0,13.9072,13.9165,13.9072,13.9165,8800.0
2014-07-30 14:00:00,14.91,15.01,14.85,14.96,129600.0,13.9072,14.0005,13.8512,13.9538,129600.0
2014-07-30 14:05:00,14.96,15.02,14.96,15.02,140800.0,13.9538,14.0098,13.9538,14.0098,140800.0
2014-07-30 14:10:00,15.01,15.11,15.01,15.1,76000.0,14.0005,14.0938,14.0005,14.0844,76000.0
2014-07-30 14:15:00,15.1,15.13,15.08,15.09,92800.0,14.0844,14.1124,14.0658,14.0751,92800.0
2014-07-30 14:20:00,15.09,15.09,15.03,15.05,47200.0,14.0751,14.0751,14.0191,14.0378,47200.0
2014-07-30 14:25:00,15.07,15.08,15.06,15.08,106400.0,14.0564,14.0658,14.0471,14.0658,106400.0
2014-07-30 14:30:00,15.08,15.09,15.04,15.04,31200.0,14.0658,14.0751,14.0285,14.0285,31200.0
2014-07-30 14:35:00,15.04,15.05,15.02,15.04,10400.0,14.0285,14.0378,14.0098,14.0285,10400.0
2014-07-30 14:40:00,15.05,15.05,15.03,15.03,5600.0,14.0378,14.0378,14.0191,14.0191,5600.0
2014-07-30 14:45:00,15.01,15.01,14.94,14.97,115200.0,14.0005,14.0005,13.9352,13.9632,115200.0
2014-07-30 14:50:00,14.97,14.99,14.97,14.99,18400.0,13.9632,13.9818,13.9632,13.9818,18400.0
2014-07-30 14:55:00,14.99,14.99,14.97,14.98,25600.0,13.9818,13.9818,13.9632,13.9725,25600.0
2014-07-30 15:00:00,14.96,14.97,14.93,14.95,32800.0,13.9538,13.9632,13.9259,13.9445,32800.0
2014-07-30 15:05:00,14.94,14.97,14.93,14.97,42400.0,13.9352,13.9632,13.9259,13.9632,42400.0
2014-07-30 15:10:00,14.97,14.97,14.95,14.95,4800.0,13.9632,13.9632,13.9445,13.9445,4800.0
2014-07-30 15:15:00,14.95,14.99,14.95,14.99,25600.0,13.9445,13.9818,13.9445,13.9818,25600.0
2014-07-30 15:20:00,14.98,15.0,14.98,14.99,12800.0,13.9725,13.9912,13.9725,13.9818,12800.0
2014-07-30 15:25:00,14.98,14.99,14.97,14.99,10400.0,13.9725,13.9818,13.9632,13.9818,10400.0
2014-07-30 15:30:00,15.03,15.03,15.03,15.03,4800.0,14.0191,14.0191,14.0191,14.0191,4800.0
2014-07-30 15:35:00,15.03,15.03,15.03,15.03,1600.0,14.0191,14.0191,14.0191,14.0191,1600.0
2014-07-30 15:40:00,15.02,15.02,15.01,15.02,11200.0,14.0098,14.0098,14.0005,14.0098,11200.0
2014-07-30 15:45:00,15.0,15.0,14.99,14.99,1600.0,13.9912,13.9912,13.9818,13.9818,1600.0
2014-07-30 15:50:00,15.0,15.0,14.99,14.99,13600.0,13.9912,13.9912,13.9818,13.9818,13600.0
2014-07-30 15:55:00,15.0,15.0,14.99,14.99,28800.0,13.9912,13.9912,13.9818,13.9818,28800.0
2014-07-31 09:30:00,14.68,14.68,14.61,14.64,140800.0,13.6927,13.6927,13.6274,13.6554,140800.0
2014-07-31 09:35:00,14.63,14.67,14.63,14.67,38400.0,13.646,13.6833,13.646,13.6833,38400.0
2014-07-31 09:40:00,14.67,14.68,14.6,14.61,89600.0,13.6833,13.6927,13.6181,13.6274,89600.0
2014-07-31 09:45:00,14.65,14.72,14.64,14.71,114400.0,13.6647,13.73,13.6554,13.7207,114400.0
2014-07-31 09:50:00,14.71,14.71,14.65,14.68,83200.0,13.7207,13.7207,13.6647,13.6927,83200.0
2014-07-31 09:55:00,14.67,14.68,14.62,14.62,28000.0,13.6833,13.6927,13.6367,13.6367,28000.0
2014-07-31 10:00:00,14.61,14.63,14.57,14.61,105600.0,13.6274,13.646,13.5901,13.6274,105600.0
2014-07-31 10:05:00,14.63,14.63,14.58,14.59,30400.0,13.646,13.646,13.5994,13.6087,30400.0
2014-07-31 10:10:00,14.61,14.67,14.59,14.65,44800.0,13.6274,13.6833,13.6087,13.6647,44800.0
2014-07-31 10:15:00,14.64,14.66,14.62,14.66,15200.0,13.6554,13.674,13.6367,13.674,15200.0
2014-07-31 10:20:00,14.65,14.65,14.62,14.63,19200.0,13.6647,13.6647,13.6367,13.646,19200.0
2014-07-31 10:25:00,14.63,14.63,14.57,14.59,27200.0,13.646,13.646,13.5901,13.6087,27200.0
2014-07-31 10:30:00,14.6,14.61,14.55,14.56,67200.0,13.6181,13.6274,13.5714,13.5807,67200.0
2014-07-31 10:35:00,14.54,14.6,14.54,14.6,63200.0,13.5621,13.6181,13.5621,13.6181,63200.0
2014-07-31 10:40:00,14.59,14.61,14.58,14.61,28800.0,13.6087,13.6274,13.5994,13.6274,28800.0
2014-07-31 10:45:00,14.61,14.61,14.57,14.57,20800.0,13.6274,13.6274,13.5901,13.5901,20800.0
2014-07-31 10:50:00,14.59,14.59,14.54,14.54,12000.0,13.6087,13.6087,13.5621,13.5621,12000.0
2014-07-31 10:55:00,14.53,14.54,14.49,14.49,75200.0,13.5528,13.5621,13.5155,13.5155,75200.0
2014-07-31 11:00:00,14.5,14.54,14.5,14.54,13600.0,13.5248,13.5621,13.5248,13.5621,13600.0
2014-07-31 11:05:00,14.54,14.54,14.51,14.53,32000.0,13.5621,13.5621,13.5341,13.5528,32000.0
2014-07-31 11:10:00,14.53,14.53,14.52,14.52,13600.0,13.5528,13.5528,13.5434,13.5434,13600.0
2014-07-31 11:15:00,14.49,14.51,14.48,14.51,12000.0,13.5155,13.5341,13.5061,13.5341,12000.0
2014-07-31 11:20:00,14.52,14.53,14.52,14.52,5600.0,13.5434,13.5528,13.5434,13.5434,5600.0
2014-07-31 11:25:00,14.52,14.53,14.49,14.51,40000.0,13.5434,13.5528,13.5155,13.5341,40000.0
2014-07-31 11:30:00,14.5,14.5,14.49,14.5,8000.0,13.5248,13.5248,13.5155,13.5248,8000.0
2014-07-31 11:35:00,14.5,14.53,14.48,14.52,57600.0,13.5248,13.5528,13.5061,13.5434,57600.0
2014-07-31 11:40:00,14.53,14.55,14.52,14.52,16000.0,13.5528,13.5714,13.5434,13.5434,16000.0
2014-07-31 11:45:00,14.5,14.52,14.46,14.46,4800.0,13.5248,13.5434,13.4875,13.4875,4800.0
2014-07-31 11:50:00,14.47,14.47,14.44,14.46,5600.0,13.4968,13.4968,13.4688,13.4875,5600.0
2014-07-31 11:55:00,14.43,14.44,14.43,14.44,23200.0,13.4595,13.4688,13.4595,13.4688,23200.0
2014-07-31 12:00:00,14.44,14.44,14.41,14.44,43200.0,13.4688,13.4688,13.4408,13.4688,43200.0
2014-07-31 12:05:00,14.45,14.46,14.44,14.44,22400.0,13.4781,13.4875,13.4688,13.4688,22400.0
2014-07-31 12:10:00,14.43,14.43,14.38,14.39,54400.0,13.4595,13.4595,13.4128,13.4222,54400.0
2014-07-31 12:15:00,14.41,14.41,14.37,14.39,23200.0,13.4408,13.4408,13.4035,13.4222,23200.0
2014-07-31 12:20:00,14.4,14.4,14.38,14.38,11200.0,13.4315,13.4315,13.4128,13.4128,11200.0
2014-07-31 12:25:00,14.36,14.39,14.36,14.38,16800.0,13.3942,13.4222,13.3942,13.4128,16800.0
2014-07-31 12:30:00,14.39,14.41,14.39,14.41,32000.0,13.4222,13.4408,13.4222,13.4408,32000.0
2014-07-31 12:35:00,14.4,14.41,14.4,14.41,2400.0,13.4315,13.4408,13.4315,13.4408,2400.0
2014-07-31 12:40:00,14.4,14.4,14.4,14.4,2400.0,13.4315,13.4315,13.4315,13.4315,2400.0
2014-07-31 12:45:00,14.42,14.43,14.42,14.43,12800.0,13.4502,13.4595,13.4502,13.4595,12800.0
2014-07-31 12:50:00,14.45,14.45,14.43,14.43,4000.0,13.4781,13.4781,13.4595,13.4595,4000.0
2014-07-31 12:55:00,14.44,14.44,14.44,14.44,2400.0,13.4688,13.4688,13.4688,13.4688,2400.0
2014-07-31 13:00:00,14.44,14.44,14.42,14.42,1600.0,13.4688,13.4688,13.4502,13.4502,1600.0
2014-07-31 13:05:00,14.44,14.44,14.43,14.43,7200.0,13.4688,13.4688,13.4595,13.4595,7200.0
2014-07-31 13:10:00,14.44,14.44,14.43,14.44,12000.0,13.4688,13.4688,13.4595,13.4688,12000.0
2014-07-31 13:15:00,14.44,14.44,14.4,14.4,29600.0,13.4688,13.4688,13.4315,13.4315,29600.0
2014-07-31 13:20:00,14.4,14.4,14.34,14.36,42400.0,13.4315,13.4315,13.3755,13.3942,42400.0
2014-07-31 13:25:00,14.36,14.39,14.36,14.39,13600.0,13.3942,13.4222,13.3942,13.4222,13600.0
2014-07-31 13:30:00,14.39,14.43,14.39,14.43,16800.0,13.4222,13.4595,13.4222,13.4595,16800.0
2014-07-31 13:35:00,14.43,14.47,14.43,14.46,28800.0,13.4595,13.4968,13.4595,13.4875,28800.0
2014-07-31 13:40:00,14.46,14.46,14.41,14.41,24800.0,13.4875,13.4875,13.4408,13.4408,24800.0
2014-07-31 13:45:00,14.4,14.4,14.37,14.38,21600.0,13.4315,13.4315,13.4035,13.4128,21600.0
2014-07-31 13:50:00,14.41,14.41,14.39,14.39,3200.0,13.4408,13.4408,13.4222,13.4222,3200.0
2014-07-31 13:55:00,14.39,14.4,14.39,14.4,3200.0,13.4222,13.4315,13.4222,13.4315,3200.0
2014-07-31 14:00:00,14.4,14.41,14.4,14.41,2400.0,13.4315,13.4408,13.4315,13.4408,2400.0
2014-07-31 14:05:00,14.4,14.43,14.4,14.42,66400.0,13.4315,13.4595,13.4315,13.4502,66400.0
2014-07-31 14:10:00,14.41,14.41,14.4,14.4,41600.0,13.4408,13.4408,13.4315,13.4315,41600.0
2014-07-31 14:15:00,14.41,14.41,14.4,14.4,4800.0,13.4408,13.4408,13.4315,13.4315,4800.0
2014-07-31 14:20:00,14.39,14.4,14.39,14.4,1600.0,13.4222,13.4315,13.4222,13.4315,1600.0
2014-07-31 14:25:00,14.4,14.4,14.4,14.4,0.0,13.4315,13.4315,13.4315,13.4315,0.0
2014-07-31 14:30:00,14.43,14.43,14.4,14.41,14400.0,13.4595,13.4595,13.4315,13.4408,14400.0
2014-07-31 14:35:00,14.4,14.4,14.39,14.39,8800.0,13.4315,13.4315,13.4222,13.4222,8800.0
2014-07-31 14:40:00,14.39,14.39,14.35,14.35,32800.0,13.4222,13.4222,13.3849,13.3849,32800.0
2014-07-31 14:45:00,14.35,14.35,14.29,14.31,15200.0,13.3849,13.3849,13.3289,13.3476,15200.0
2014-07-31 14:50:00,14.32,14.33,14.3,14.31,12000.0,13.3569,13.3662,13.3382,13.3476,12000.0
2014-07-31 14:55:00,14.3,14.3,14.27,14.28,12000.0,13.3382,13.3382,13.3102,13.3196,12000.0
2014-07-31 15:00:00,14.25,14.3,14.25,14.29,28000.0,13.2916,13.3382,13.2916,13.3289,28000.0
2014-07-31 15:05:00,14.31,14.32,14.28,14.28,7200.0,13.3476,13.3569,13.3196,13.3196,7200.0
2014-07-31 15:10:00,14.26,14.27,14.21,14.22,40000.0,13.3009,13.3102,13.2543,13.2636,40000.0
2014-07-31 15:15:00,14.21,14.23,14.19,14.23,68000.0,13.2543,13.2729,13.2356,13.2729,68000.0
2014-07-31 15:20:00,14.22,14.22,14.19,14.22,36800.0,13.2636,13.2636,13.2356,13.2636,36800.0
2014-07-31 15:25:00,14.22,14.22,14.18,14.19,24800.0,13.2636,13.2636,13.2263,13.2356,24800.0
2014-07-31 15:30:00,14.18,14.23,14.18,14.21,26400.0,13.2263,13.2729,13.2263,13.2543,26400.0
2014-07-31 15:35:00,14.22,14.28,14.22,14.28,38400.0,13.2636,13.3196,13.2636,13.3196,38400.0
2014-07-31 15:40:00,14.26,14.28,14.21,14.22,52800.0,13.3009,13.3196,13.2543,13.2636,52800.0
2014-07-31 15:45:00,14.2,14.22,14.18,14.22,40000.0,13.245,13.2636,13.2263,13.2636,40000.0
2014-07-31 15:50:00,14.19,14.19,14.17,14.19,50400.0,13.2356,13.2356,13.217,13.2356,50400.0
2014-07-31 15:55:00,14.2,14.21,14.16,14.16,80800.0,13.245,13.2543,13.2076,13.2076,80800.0
2014-08-01 09:30:00,14.02,14.08,14.0,14.07,88800.0,13.0771,13.133,13.0584,13.1237,88800.0
2014-08-01 09:35:00,14.08,14.15,14.08,14.14,100000.0,13.133,13.1983,13.133,13.189,100000.0
2014-08-01 09:40:00,14.14,14.14,14.07,14.07,105600.0,13.189,13.189,13.1237,13.1237,105600.0
2014-08-01 09:45:00,14.06,14.11,14.04,14.11,65600.0,13.1144,13.161,13.0957,13.161,65600.0
2014-08-01 09:50:00,14.08,14.13,14.08,14.13,60800.0,13.133,13.1797,13.133,13.1797,60800.0
2014-08-01 09:55:00,14.12,14.15,14.09,14.13,40000.0,13.1703,13.1983,13.1424,13.1797,40000.0
2014-08-01 10:00:00,14.14,14.2,14.09,14.15,125600.0,13.189,13.245,13.1424,13.1983,125600.0
2014-08-01 10:05:00,14.17,14.17,14.11,14.13,40800.0,13.217,13.217,13.161,13.1797,40800.0
2014-08-01 10:10:00,14.13,14.13,14.06,14.06,21600.0,13.1797,13.1797,13.1144,13.1144,21600.0
2014-08-01 10:15:00,14.08,14.08,14.03,14.03,27200.0,13.133,13.133,13.0864,13.0864,27200.0
2014-08-01 10:20:00,14.04,14.1,14.04,14.1,40800.0,13.0957,13.1517,13.0957,13.1517,40800.0
2014-08-01 10:25:00,14.09,14.13,14.09,14.12,19200.0,13.1424,13.1797,13.1424,13.1703,19200.0
2014-08-01 10:30:00,14.11,14.12,14.08,14.09,20000.0,13.161,13.1703,13.133,13.1424,20000.0
2014-08-01 10:35:00,14.09,14.13,14.08,14.13,16000.0,13.1424,13.1797,13.133,13.1797,16000.0
2014-08-01 10:40:00,14.13,14.14,14.11,14.11,16000.0,13.1797,13.189,13.161,13.161,16000.0
2014-08-01 10:45:00,14.11,14.12,14.07,14.07,24800.0,13.161,13.1703,13.1237,13.1237,24800.0
2014-08-01 10:50:00,14.07,14.09,14.06,14.08,19200.0,13.1237,13.1424,13.1144,13.133,19200.0
2014-08-01 10:55:00,14.06,14.07,14.03,14.05,37600.0,13.1144,13.1237,13.0864,13.105,37600.0
2014-08-01 11:00:00,14.05,14.05,14.0,14.01,22400.0,13.105,13.105,13.0584,13.0677,22400.0
2014-08-01 11:05:00,13.99,14.01,13.97,13.98,42400.0,13.0491,13.0677,13.0304,13.0398,42400.0
2014-08-01 11:10:00,13.99,13.99,13.95,13.97,39200.0,13.0491,13.0491,13.0118,13.0304,39200.0
2014-08-01 11:15:00,13.97,13.97,13.95,13.96,24000.0,13.0304,13.0304,13.0118,13.0211,24000.0
2014-08-01 11:20:00,13.96,14.01,13.96,14.01,42400.0,13.0211,13.0677,13.0211,13.0677,42400.0
2014-08-01 11:25:00,14.01,14.02,13.99,14.0,38400.0,13.0677,13.0771,13.0491,13.0584,38400.0
2014-08-01 11:30:00,14.02,14.04,14.0,14.0,23200.0,13.0771,13.0957,13.0584,13.0584,23200.0
2014-08-01 11:35:00,14.01,14.01,13.94,13.94,24000.0,13.0677,13.0677,13.0024,13.0024,24000.0
2014-08-01 11:40:00,13.96,13.96,13.92,13.93,6400.0,13.0211,13.0211,12.9838,12.9931,6400.0
2014-08-01 11:45:00,13.95,13.96,13.91,13.92,16800.0,13.0118,13.0211,12.9745,12.9838,16800.0
2014-08-01 11:50:00,13.91,13.91,13.86,13.86,92800.0,12.9745,12.9745,12.9278,12.9278,92800.0
2014-08-01 11:55:00,13.87,13.87,13.82,13.85,8800.0,12.9372,12.9372,12.8905,12.9185,8800.0
2014-08-01 12:00:00,13.86,13.9,13.86,13.9,4800.0,12.9278,12.9651,12.9278,12.9651,4800.0
2014-08-01 12:05:00,13.9,13.9,13.86,13.86,7200.0,12.9651,12.9651,12.9278,12.9278,7200.0
2014-08-01 12:10:00,13.85,13.87,13.85,13.87,47200.0,12.9185,12.9372,12.9185,12.9372,47200.0
2014-08-01 12:15:00,13.86,13.94,13.86,13.94,7200.0,12.9278,13.0024,12.9278,13.0024,7200.0
2014-08-01 12:20:00,13.93,13.94,13.92,13.93,32800.0,12.9931,13.0024,12.9838,12.9931,32800.0
2014-08-01 12:25:00,13.87,13.88,13.87,13.88,7200.0,12.9372,12.9465,12.9372,12.9465,7200.0
2014-08-01 12:30:00,13.9,13.91,13.9,13.91,2400.0,12.9651,12.9745,12.9651,12.9745,2400.0
2014-08-01 12:35:00,13.89,13.89,13.87,13.87,24000.0,12.9558,12.9558,12.9372,12.9372,24000.0
2014-08-01 12:40:00,13.87,13.88,13.87,13.88,28000.0,12.9372,12.9465,12.9372,12.9465,28000.0
2014-08-01 12:45:00,13.87,13.88,13.86,13.86,19200.0,12.9372,12.9465,12.9278,12.9278,19200.0
2014-08-01 12:50:00,13.87,13.89,13.87,13.89,4800.0,12.9372,12.9558,12.9372,12.9558,4800.0
2014-08-01 12:55:00,13.93,13.93,13.93,13.93,3200.0,12.9931,12.9931,12.9931,12.9931,3200.0
2014-08-01 13:00:00,13.88,13.88,13.86,13.88,17600.0,12.9465,12.9465,12.9278,12.9465,17600.0
2014-08-01 13:05:00,13.88,13.89,13.88,13.89,6400.0,12.9465,12.9558,12.9465,12.9558,6400.0
2014-08-01 13:10:00,13.89,13.89,13.88,13.88,2400.0,12.9558,12.9558,12.9465,12.9465,2400.0
2014-08-01 13:15:00,13.88,13.89,13.87,13.89,45600.0,12.9465,12.9558,12.9372,12.9558,45600.0
2014-08-01 13:20:00,13.93,13.93,13.9,13.9,14400.0,12.9931,12.9931,12.9651,12.9651,14400.0
2014-08-01 13:25:00,13.91,14.0,13.91,14.0,32800.0,12.9745,13.0584,12.9745,13.0584,32800.0
2014-08-01 13:30:00,14.02,14.02,13.97,14.0,140000.0,13.0771,13.0771,13.0304,13.0584,140000.0
2014-08-01 13:35:00,14.0,14.01,13.99,14.0,20800.0,13.0584,13.0677,13.0491,13.0584,20800.0
2014-08-01 13:40:00,14.02,14.02,13.99,14.02,32800.0,13.0771,13.0771,13.0491,13.0771,32800.0
2014-08-01 13:45:00,14.04,14.06,14.03,14.04,33600.0,13.0957,13.1144,13.0864,13.0957,33600.0
2014-08-01 13:50:00,14.04,14.04,14.02,14.02,5600.0,13.0957,13.0957,13.0771,13.0771,5600.0
2014-08-01 13:55:00,14.05,14.08,14.03,14.06,37600.0,13.105,13.133,13.0864,13.1144,37600.0
2014-08-01 14:00:00,14.07,14.08,14.04,14.04,38400.0,13.1237,13.133,13.0957,13.0957,38400.0
2014-08-01 14:05:00,14.05,14.09,14.05,14.09,14400.0,13.105,13.1424,13.105,13.1424,14400.0
2014-08-01 14:10:00,14.09,14.11,14.09,14.09,6400.0,13.1424,13.161,13.1424,13.1424,6400.0
2014-08-01 14:15:00,14.09,14.12,14.09,14.12,3200.0,13.1424,13.1703,13.1424,13.1703,3200.0
2014-08-01 14:20:00,14.12,14.12,14.09,14.09,90400.0,13.1703,13.1703,13.1424,13.1424,90400.0
2014-08-01 14:25:00,14.08,14.09,14.06,14.06,20000.0,13.133,13.1424,13.1144,13.1144,20000.0
2014-08-01 14:30:00,14.09,14.09,14.09,14.09,4800.0,13.1424,13.1424,13.1424,13.1424,4800.0
2014-08-01 14:35:00,14.07,14.08,14.07,14.08,5600.0,13.1237,13.133,13.1237,13.133,5600.0
2014-08-01 14:40:00,14.09,14.1,14.09,14.1,8800.0,13.1424,13.1517,13.1424,13.1517,8800.0
2014-08-01 14:45:00,14.09,14.09,14.05,14.07,16800.0,13.1424,13.1424,13.105,13.1237,16800.0
2014-08-01 14:50:00,14.04,14.04,14.03,14.04,5600.0,13.0957,13.0957,13.0864,13.0957,5600.0
2014-08-01 14:55:00,14.03,14.05,14.03,14.04,4000.0,13.0864,13.105,13.0864,13.0957,4000.0
2014-08-01 15:00:00,14.04,14.05,14.02,14.05,2400.0,13.0957,13.105,13.0771,13.105,2400.0
2014-08-01 15:05:00,14.07,14.07,14.05,14.05,20800.0,13.1237,13.1237,13.105,13.105,20800.0
2014-08-01 15:10:00,14.06,14.06,14.04,14.05,20800.0,13.1144,13.1144,13.0957,13.105,20800.0
2014-08-01 15:15:00,14.07,14.07,14.05,14.05,10400.0,13.1237,13.1237,13.105,13.105,10400.0
2014-08-01 15:20:00,14.08,14.08,14.07,14.07,4000.0,13.133,13.133,13.1237,13.1237,4000.0
2014-08-01 15:25:00,14.07,14.07,14.07,14.07,800.0,13.1237,13.1237,13.1237,13.1237,800.0
2014-08-01 15:30:00,14.03,14.05,14.03,14.04,16000.0,13.0864,13.105,13.0864,13.0957,16000.0
2014-08-01 15:35:00,14.05,14.06,14.04,14.06,34400.0,13.105,13.1144,13.0957,13.1144,34400.0
2014-08-01 15:40:00,14.06,14.06,14.04,14.04,8800.0,13.1144,13.1144,13.0957,13.0957,8800.0
2014-08-01 15:45:00,14.03,14.03,14.0,14.01,140000.0,13.0864,13.0864,13.0584,13.0677,140000.0
2014-08-01 15:50:00,14.0,14.0,13.94,13.98,52800.0,13.0584,13.0584,13.0024,13.0398,52800.0
2014-08-01 15:55:00,13.99,14.01,13.96,13.97,81600.0,13.0491,13.0677,13.0211,13.0304,81600.0
2014-08-04 09:30:00,14.03,14.03,13.97,13.99,36000.0,13.0864,13.0864,13.0304,13.0491,36000.0
2014-08-04 09:35:00,13.99,14.02,13.98,13.99,40800.0,13.0491,13.0771,13.0398,13.0491,40800.0
2014-08-04 09:40:00,14.0,14.02,13.96,13.97,23200.0,13.0584,13.0771,13.0211,13.0304,23200.0
2014-08-04 09:45:00,13.95,14.0,13.95,14.0,75200.0,13.0118,13.0584,13.0118,13.0584,75200.0
2014-08-04 09:50:00,14.0,14.03,13.99,14.03,14400.0,13.0584,13.0864,13.0491,13.0864,14400.0
2014-08-04 09:55:00,14.02,14.02,14.0,14.01,10400.0,13.0771,13.0771,13.0584,13.0677,10400.0
2014-08-04 10:00:00,13.99,14.02,13.99,14.02,48000.0,13.0491,13.0771,13.0491,13.0771,48000.0
2014-08-04 10:05:00,14.02,14.02,14.01,14.01,13600.0,13.0771,13.0771,13.0677,13.0677,13600.0
2014-08-04 10:10:00,14.01,14.01,13.97,13.97,4000.0,13.0677,13.0677,13.0304,13.0304,4000.0
2014-08-04 10:15:00,13.97,13.97,13.94,13.95,5600.0,13.0304,13.0304,13.0024,13.0118,5600.0
2014-08-04 10:20:00,13.97,13.99,13.97,13.99,5600.0,13.0304,13.0491,13.0304,13.0491,5600.0
2014-08-04 10:25:00,13.98,14.0,13.98,14.0,5600.0,13.0398,13.0584,13.0398,13.0584,5600.0
2014-08-04 10:30:00,13.99,14.0,13.96,13.96,50400.0,13.0491,13.0584,13.0211,13.0211,50400.0
2014-08-04 10:35:00,13.96,13.96,13.95,13.95,1600.0,13.0211,13.0211,13.0118,13.0118,1600.0
2014-08-04 10:40:00,13.93,13.93,13.92,13.93,3200.0,12.9931,12.9931,12.9838,12.9931,3200.0
2014-08-04 10:45:00,13.93,13.94,13.9,13.94,37600.0,12.9931,13.0024,12.9651,13.0024,37600.0
2014-08-04 10:50:00,13.93,13.93,13.92,13.92,3200.0,12.9931,12.9931,12.9838,12.9838,3200.0
2014-08-04 10:55:00,13.9,13.9,13.85,13.86,10400.0,12.9651,12.9651,12.9185,12.9278,10400.0
2014-08-04 11:00:00,13.86,13.87,13.86,13.86,16800.0,12.9278,12.9372,12.9278,12.9278,16800.0
2014-08-04 11:05:00,13.9,13.91,13.9,13.91,14400.0,12.9651,12.9745,12.9651,12.9745,14400.0
2014-08-04 11:10:00,13.92,13.92,13.91,13.91,41600.0,12.9838,12.9838,12.9745,12.9745,41600.0
2014-08-04 11:15:00,13.93,13.94,13.93,13.93,41600.0,12.9931,13.0024,12.9931,12.9931,41600.0
2014-08-04 11:20:00,13.94,13.94,13.94,13.94,4000.0,13.0024,13.0024,13.0024,13.0024,4000.0
2014-08-04 11:25:00,13.94,13.95,13.93,13.95,49600.0,13.0024,13.0118,12.9931,13.0118,49600.0
2014-08-04 11:30:00,13.93,13.97,13.93,13.97,29600.0,12.9931,13.0304,12.9931,13.0304,29600.0
2014-08-04 11:35:00,13.96,13.97,13.96,13.96,6400.0,13.0211,13.0304,13.0211,13.0211,6400.0
2014-08-04 11:40:00,13.92,13.92,13.92,13.92,800.0,12.9838,12.9838,12.9838,12.9838,800.0
2014-08-04 11:45:00,13.91,13.95,13.9,13.95,55200.0,12.9745,13.0118,12.9651,13.0118,55200.0
2014-08-04 11:50:00,13.93,13.93,13.93,13.93,800.0,12.9931,12.9931,12.9931,12.9931,800.0
2014-08-04 11:55:00,13.93,13.93,13.93,13.93,0.0,12.9931,12.9931,12.9931,12.9931,0.0
2014-08-04 12:00:00,13.94,13.95,13.93,13.93,6400.0,13.0024,13.0118,12.9931,12.9931,6400.0
2014-08-04 12:05:00,13.93,13.93,13.92,13.92,16000.0,12.9931,12.9931,12.9838,12.9838,16000.0
2014-08-04 12:10:00,13.93,13.93,13.93,13.93,5600.0,12.9931,12.9931,12.9931,12.9931,5600.0
2014-08-04 12:15:00,13.94,13.95,13.94,13.95,3200.0,13.0024,13.0118,13.0024,13.0118,3200.0
2014-08-04 12:20:00,13.94,13.99,13.94,13.99,19200.0,13.0024,13.0491,13.0024,13.0491,19200.0
2014-08-04 12:25:00,13.99,14.0,13.99,14.0,3200.0,13.0491,13.0584,13.0491,13.0584,3200.0
2014-08-04 12:30:00,13.99,13.99,13.99,13.99,1600.0,13.0491,13.0491,13.0491,13.0491,1600.0
2014-08-04 12:35:00,13.98,13.98,13.97,13.97,4000.0,13.0398,13.0398,13.0304,13.0304,4000.0
2014-08-04 12:40:00,13.97,13.97,13.97,13.97,0.0,13.0304,13.0304,13.0304,13.0304,0.0
2014-08-04 12:45:00,13.98,13.98,13.98,13.98,800.0,13.0398,13.0398,13.0398,13.0398,800.0
2014-08-04 12:50:00,14.0,14.0,14.0,14.0,800.0,13.0584,13.0584,13.0584,13.0584,800.0
2014-08-04 12:55:00,14.0,14.0,14.0,14.0,0.0,13.0584,13.0584,13.0584,13.0584,0.0
2014-08-04 13:00:00,14.0,14.0,14.0,14.0,11200.0,13.0584,13.0584,13.0584,13.0584,11200.0
2014-08-04 13:05:00,14.0,14.01,14.0,14.01,3200.0,13.0584,13.0677,13.0584,13.0677,3200.0
2014-08-04 13:10:00,13.97,13.97,13.96,13.96,1600.0,13.0304,13.0304,13.0211,13.0211,1600.0
2014-08-04 13:15:00,13.96,13.96,13.96,13.96,0.0,13.0211,13.0211,13.0211,13.0211,0.0
2014-08-04 13:20:00,13.97,13.99,13.97,13.99,4000.0,13.0304,13.0491,13.0304,13.0491,4000.0
2014-08-04 13:25:00,14.0,14.0,14.0,14.0,4800.0,13.0584,13.0584,13.0584,13.0584,4800.0
2014-08-04 13:30:00,13.99,14.02,13.99,14.01,12800.0,13.0491,13.0771,13.0491,13.0677,12800.0
2014-08-04 13:35:00,14.02,14.03,14.0,14.02,8800.0,13.0771,13.0864,13.0584,13.0771,8800.0
2014-08-04 13:40:00,14.03,14.04,14.03,14.04,6400.0,13.0864,13.0957,13.0864,13.0957,6400.0
2014-08-04 13:45:00,14.04,14.05,14.03,14.05,14400.0,13.0957,13.105,13.0864,13.105,14400.0
2014-08-04 13:50:00,14.05,14.06,14.05,14.05,4000.0,13.105,13.1144,13.105,13.105,4000.0
2014-08-04 13:55:00,14.03,14.04,14.03,14.03,8000.0,13.0864,13.0957,13.0864,13.0864,8000.0
2014-08-04 14:00:00,14.04,14.05,14.04,14.05,44000.0,13.0957,13.105,13.0957,13.105,44000.0
2014-08-04 14:05:00,14.04,14.04,14.03,14.03,7200.0,13.0957,13.0957,13.0864,13.0864,7200.0
2014-08-04 14:10:00,14.04,14.05,14.04,14.04,5600.0,13.0957,13.105,13.0957,13.0957,5600.0
2014-08-04 14:15:00,14.04,14.05,14.04,14.05,7200.0,13.0957,13.105,13.0957,13.105,7200.0
2014-08-04 14:20:00,14.04,14.04,14.04,14.04,4000.0,13.0957,13.0957,13.0957,13.0957,4000.0
2014-08-04 14:25:00,14.04,14.04,14.04,14.04,3200.0,13.0957,13.0957,13.0957,13.0957,3200.0
2014-08-04 14:30:00,14.04,14.06,14.04,14.06,7200.0,13.0957,13.1144,13.0957,13.1144,7200.0
2014-08-04 14:35:00,14.07,14.09,14.07,14.08,49600.0,13.1237,13.1424,13.1237,13.133,49600.0
2014-08-04 14:40:00,14.09,14.1,14.09,14.1,32800.0,13.1424,13.1517,13.1424,13.1517,32800.0
2014-08-04 14:45:00,14.11,14.14,14.11,14.14,33600.0,13.161,13.189,13.161,13.189,33600.0
2014-08-04 14:50:00,14.14,14.15,14.14,14.14,23200.0,13.189,13.1983,13.189,13.189,23200.0
2014-08-04 14:55:00,14.14,14.14,14.14,14.14,3200.0,13.189,13.189,13.189,13.189,3200.0
2014-08-04 15:00:00,14.14,14.15,14.13,14.14,14400.0,13.189,13.1983,13.1797,13.189,14400.0
2014-08-04 15:05:00,14.13,14.14,14.13,14.14,13600.0,13.1797,13.189,13.1797,13.189,13600.0
2014-08-04 15:10:00,14.14,14.16,14.14,14.16,15200.0,13.189,13.2076,13.189,13.2076,15200.0
2014-08-04 15:15:00,14.18,14.19,14.18,14.19,12000.0,13.2263,13.2356,13.2263,13.2356,12000.0
2014-08-04 15:20:00,14.18,14.2,14.17,14.17,48800.0,13.2263,13.245,13.217,13.217,48800.0
2014-08-04 15:25:00,14.17,14.17,14.17,14.17,3200.0,13.217,13.217,13.217,13.217,3200.0
2014-08-04 15:30:00,14.18,14.18,14.18,14.18,4000.0,13.2263,13.2263,13.2263,13.2263,4000.0
2014-08-04 15:35:00,14.2,14.21,14.2,14.21,2400.0,13.245,13.2543,13.245,13.2543,2400.0
2014-08-04 15:40:00,14.21,14.22,14.21,14.21,18400.0,13.2543,13.2636,13.2543,13.2543,18400.0
2014-08-04 15:45:00,14.2,14.2,14.19,14.2,17600.0,13.245,13.245,13.2356,13.245,17600.0
2014-08-04 15:50:00,14.2,14.2,14.19,14.19,44800.0,13.245,13.245,13.2356,13.2356,44800.0
2014-08-04 15:55:00,14.19,14.19,14.15,14.15,84800.0,13.2356,13.2356,13.1983,13.1983,84800.0
2014-08-05 09:30:00,14.02,14.04,13.97,14.0,55200.0,13.0771,13.0957,13.0304,13.0584,55200.0
2014-08-05 09:35:00,13.99,14.05,13.99,14.05,32000.0,13.0491,13.105,13.0491,13.105,32000.0
2014-08-05 09:40:00,14.06,14.06,14.03,14.05,13600.0,13.1144,13.1144,13.0864,13.105,13600.0
2014-08-05 09:45:00,14.02,14.03,13.99,13.99,8000.0,13.0771,13.0864,13.0491,13.0491,8000.0
2014-08-05 09:50:00,13.97,13.97,13.94,13.94,33600.0,13.0304,13.0304,13.0024,13.0024,33600.0
2014-08-05 09:55:00,13.93,13.99,13.93,13.98,37600.0,12.9931,13.0491,12.9931,13.0398,37600.0
2014-08-05 10:00:00,13.98,14.01,13.92,13.93,20800.0,13.0398,13.0677,12.9838,12.9931,20800.0
2014-08-05 10:05:00,13.93,14.0,13.93,14.0,11200.0,12.9931,13.0584,12.9931,13.0584,11200.0
2014-08-05 10:10:00,13.99,14.03,13.99,14.0,4800.0,13.0491,13.0864,13.0491,13.0584,4800.0
2014-08-05 10:15:00,14.01,14.03,14.01,14.01,4800.0,13.0677,13.0864,13.0677,13.0677,4800.0
2014-08-05 10:20:00,14.03,14.04,14.02,14.04,4000.0,13.0864,13.0957,13.0771,13.0957,4000.0
2014-08-05 10:25:00,14.05,14.05,14.03,14.04,3200.0,13.105,13.105,13.0864,13.0957,3200.0
2014-08-05 10:30:00,14.08,14.1,14.07,14.08,32800.0,13.133,13.1517,13.1237,13.133,32800.0
2014-08-05 10:35:00,14.08,14.08,14.06,14.06,4000.0,13.133,13.133,13.1144,13.1144,4000.0
2014-08-05 10:40:00,14.08,14.08,14.08,14.08,800.0,13.133,13.133,13.133,13.133,800.0
2014-08-05 10:45:00,14.08,14.08,14.08,14.08,0.0,13.133,13.133,13.133,13.133,0.0
2014-08-05 10:50:00,14.03,14.03,14.03,14.03,3200.0,13.0864,13.0864,13.0864,13.0864,3200.0
2014-08-05 10:55:00,14.0,14.0,13.99,13.99,4000.0,13.0584,13.0584,13.0491,13.0491,4000.0
2014-08-05 11:00:00,13.96,13.98,13.96,13.98,12000.0,13.0211,13.0398,13.0211,13.0398,12000.0
2014-08-05 11:05:00,13.97,13.99,13.97,13.99,20800.0,13.0304,13.0491,13.0304,13.0491,20800.0
2014-08-05 11:10:00,13.97,14.0,13.97,14.0,8800.0,13.0304,13.0584,13.0304,13.0584,8800.0
2014-08-05 11:15:00,14.03,14.05,14.03,14.04,10400.0,13.0864,13.105,13.0864,13.0957,10400.0
2014-08-05 11:20:00,14.06,14.08,14.06,14.08,1600.0,13.1144,13.133,13.1144,13.133,1600.0
2014-08-05 11:25:00,14.04,14.04,14.02,14.04,5600.0,13.0957,13.0957,13.0771,13.0957,5600.0
2014-08-05 11:30:00,14.03,14.04,14.03,14.04,2400.0,13.0864,13.0957,13.0864,13.0957,2400.0
2014-08-05 11:35:00,14.02,14.03,14.02,14.03,4800.0,13.0771,13.0864,13.0771,13.0864,4800.0
2014-08-05 11:40:00,14.03,14.03,14.03,14.03,0.0,13.0864,13.0864,13.0864,13.0864,0.0
2014-08-05 11:45:00,13.98,13.98,13.98,13.98,2400.0,13.0398,13.0398,13.0398,13.0398,2400.0
2014-08-05 11:50:00,13.98,13.98,13.98,13.98,0.0,13.0398,13.0398,13.0398,13.0398,0.0
2014-08-05 11:55:00,13.99,13.99,13.97,13.97,3200.0,13.0491,13.0491,13.0304,13.0304,3200.0
2014-08-05 12:00:00,14.0,14.0,14.0,14.0,800.0,13.0584,13.0584,13.0584,13.0584,800.0
2014-08-05 12:05:00,13.96,13.98,13.96,13.97,4800.0,13.0211,13.0398,13.0211,13.0304,4800.0
2014-08-05 12:10:00,13.98,13.98,13.97,13.97,2400.0,13.0398,13.0398,13.0304,13.0304,2400.0
2014-08-05 12:15:00,13.97,13.97,13.97,13.97,0.0,13.0304,13.0304,13.0304,13.0304,0.0
2014-08-05 12:20:00,13.94,13.94,13.92,13.92,11200.0,13.0024,13.0024,12.9838,12.9838,11200.0
2014-08-05 12:25:00,13.92,13.94,13.92,13.93,9600.0,12.9838,13.0024,12.9838,12.9931,9600.0
2014-08-05 12:30:00,13.96,13.96,13.96,13.96,800.0,13.0211,13.0211,13.0211,13.0211,800.0
2014-08-05 12:35:00,13.95,13.95,13.91,13.92,16800.0,13.0118,13.0118,12.9745,12.9838,16800.0
2014-08-05 12:40:00,13.92,13.92,13.92,13.92,0.0,12.9838,12.9838,12.9838,12.9838,0.0
2014-08-05 12:45:00,13.92,13.92,13.92,13.92,0.0,12.9838,12.9838,12.9838,12.9838,0.0
2014-08-05 12:50:00,13.94,13.95,13.94,13.94,3200.0,13.0024,13.0118,13.0024,13.0024,3200.0
2014-08-05 12:55:00,13.95,13.95,13.95,13.95,4800.0,13.0118,13.0118,13.0118,13.0118,4800.0
2014-08-05 13:00:00,13.96,13.96,13.95,13.95,4800.0,13.0211,13.0211,13.0118,13.0118,4800.0
2014-08-05 13:05:00,13.96,13.96,13.95,13.95,2400.0,13.0211,13.0211,13.0118,13.0118,2400.0
2014-08-05 13:10:00,13.95,13.95,13.95,13.95,800.0,13.0118,13.0118,13.0118,13.0118,800.0
2014-08-05 13:15:00,13.97,13.98,13.97,13.98,2400.0,13.0304,13.0398,13.0304,13.0398,2400.0
2014-08-05 13:20:00,13.99,13.99,13.98,13.98,3200.0,13.0491,13.0491,13.0398,13.0398,3200.0
2014-08-05 13:25:00,13.99,14.0,13.99,13.99,2400.0,13.0491,13.0584,13.0491,13.0491,2400.0
2014-08-05 13:30:00,13.99,13.99,13.97,13.97,3200.0,13.0491,13.0491,13.0304,13.0304,3200.0
2014-08-05 13:35:00,13.96,13.96,13.81,13.81,63200.0,13.0211,13.0211,12.8812,12.8812,63200.0
2014-08-05 13:40:00,13.79,13.83,13.71,13.74,80000.0,12.8625,12.8998,12.7879,12.8159,80000.0
2014-08-05 13:45:00,13.76,13.81,13.76,13.78,56000.0,12.8345,12.8812,12.8345,12.8532,56000.0
2014-08-05 13:50:00,13.77,13.79,13.76,13.78,5600.0,12.8439,12.8625,12.8345,12.8532,5600.0
2014-08-05 13:55:00,13.81,13.81,13.75,13.75,14400.0,12.8812,12.8812,12.8252,12.8252,14400.0
2014-08-05 14:00:00,13.77,13.77,13.72,13.75,42400.0,12.8439,12.8439,12.7972,12.8252,42400.0
2014-08-05 14:05:00,13.74,13.74,13.64,13.65,76800.0,12.8159,12.8159,12.7226,12.7319,76800.0
2014-08-05 14:10:00,13.66,13.71,13.66,13.71,32000.0,12.7413,12.7879,12.7413,12.7879,32000.0
2014-08-05 14:15:00,13.7,13.71,13.7,13.7,12800.0,12.7786,12.7879,12.7786,12.7786,12800.0
2014-08-05 14:20:00,13.73,13.73,13.71,13.71,6400.0,12.8066,12.8066,12.7879,12.7879,6400.0
2014-08-05 14:25:00,13.72,13.76,13.71,13.76,41600.0,12.7972,12.8345,12.7879,12.8345,41600.0
2014-08-05 14:30:00,13.77,13.8,13.76,13.78,58400.0,12.8439,12.8719,12.8345,12.8532,58400.0
2014-08-05 14:35:00,13.78,13.78,13.77,13.77,4000.0,12.8532,12.8532,12.8439,12.8439,4000.0
2014-08-05 14:40:00,13.76,13.76,13.76,13.76,800.0,12.8345,12.8345,12.8345,12.8345,800.0
2014-08-05 14:45:00,13.78,13.79,13.77,13.77,6400.0,12.8532,12.8625,12.8439,12.8439,6400.0
2014-08-05 14:50:00,13.75,13.75,13.75,13.75,5600.0,12.8252,12.8252,12.8252,12.8252,5600.0
2014-08-05 14:55:00,13.78,13.78,13.77,13.77,8800.0,12.8532,12.8532,12.8439,12.8439,8800.0
2014-08-05 15:00:00,13.74,13.75,13.73,13.74,13600.0,12.8159,12.8252,12.8066,12.8159,13600.0
2014-08-05 15:05:00,13.74,13.74,13.7,13.7,18400.0,12.8159,12.8159,12.7786,12.7786,18400.0
2014-08-05 15:10:00,13.7,13.72,13.7,13.7,9600.0,12.7786,12.7972,12.7786,12.7786,9600.0
2014-08-05 15:15:00,13.73,13.75,13.73,13.75,1600.0,12.8066,12.8252,12.8066,12.8252,1600.0
2014-08-05 15:20:00,13.77,13.78,13.76,13.78,5600.0,12.8439,12.8532,12.8345,12.8532,5600.0
2014-08-05 15:25:00,13.78,13.78,13.75,13.75,10400.0,12.8532,12.8532,12.8252,12.8252,10400.0
2014-08-05 15:30:00,13.78,13.81,13.78,13.81,1600.0,12.8532,12.8812,12.8532,12.8812,1600.0
2014-08-05 15:35:00,13.83,13.87,13.82,13.82,21600.0,12.8998,12.9372,12.8905,12.8905,21600.0
2014-08-05 15:40:00,13.81,13.84,13.81,13.84,12000.0,12.8812,12.9092,12.8812,12.9092,12000.0
2014-08-05 15:45:00,13.83,13.83,13.81,13.81,10400.0,12.8998,12.8998,12.8812,12.8812,10400.0
2014-08-05 15:50:00,13.82,13.83,13.82,13.82,23200.0,12.8905,12.8998,12.8905,12.8905,23200.0
2014-08-05 15:55:00,13.81,13.85,13.8,13.8,28000.0,12.8812,12.9185,12.8719,12.8719,28000.0
2014-08-06 09:30:00,13.67,13.72,13.65,13.71,47200.0,12.7506,12.7972,12.7319,12.7879,47200.0
2014-08-06 09:35:00,13.73,13.76,13.72,13.74,104000.0,12.8066,12.8345,12.7972,12.8159,104000.0
2014-08-06 09:40:00,13.74,13.81,13.74,13.81,215200.0,12.8159,12.8812,12.8159,12.8812,215200.0
2014-08-06 09:45:00,13.81,13.86,13.8,13.86,62400.0,12.8812,12.9278,12.8719,12.9278,62400.0
2014-08-06 09:50:00,13.85,13.85,13.81,13.81,39200.0,12.9185,12.9185,12.8812,12.8812,39200.0
2014-08-06 09:55:00,13.78,13.8,13.77,13.78,16800.0,12.8532,12.8719,12.8439,12.8532,16800.0
2014-08-06 10:00:00,13.79,13.83,13.79,13.83,17600.0,12.8625,12.8998,12.8625,12.8998,17600.0
2014-08-06 10:05:00,13.86,13.88,13.85,13.85,41600.0,12.9278,12.9465,12.9185,12.9185,41600.0
2014-08-06 10:10:00,13.85,13.86,13.82,13.82,39200.0,12.9185,12.9278,12.8905,12.8905,39200.0
2014-08-06 10:15:00,13.84,13.84,13.79,13.81,11200.0,12.9092,12.9092,12.8625,12.8812,11200.0
2014-08-06 10:20:00,13.81,13.84,13.8,13.84,22400.0,12.8812,12.9092,12.8719,12.9092,22400.0
2014-08-06 10:25:00,13.87,13.9,13.86,13.9,41600.0,12.9372,12.9651,12.9278,12.9651,41600.0
2014-08-06 10:30:00,13.9,13.9,13.85,13.87,21600.0,12.9651,12.9651,12.9185,12.9372,21600.0
2014-08-06 10:35:00,13.87,13.87,13.85,13.85,4800.0,12.9372,12.9372,12.9185,12.9185,4800.0
2014-08-06 10:40:00,13.86,13.86,13.84,13.84,4800.0,12.9278,12.9278,12.9092,12.9092,4800.0
2014-08-06 10:45:00,13.88,13.88,13.85,13.86,20000.0,12.9465,12.9465,12.9185,12.9278,20000.0
2014-08-06 10:50:00,13.87,13.9,13.87,13.9,12800.0,12.9372,12.9651,12.9372,12.9651,12800.0
2014-08-06 10:55:00,13.91,13.96,13.9,13.96,35200.0,12.9745,13.0211,12.9651,13.0211,35200.0
2014-08-06 11:00:00,13.97,13.97,13.95,13.95,9600.0,13.0304,13.0304,13.0118,13.0118,9600.0
2014-08-06 11:05:00,13.96,13.98,13.96,13.96,24800.0,13.0211,13.0398,13.0211,13.0211,24800.0
2014-08-06 11:10:00,13.96,13.96,13.93,13.93,9600.0,13.0211,13.0211,12.9931,12.9931,9600.0
2014-08-06 11:15:00,13.93,13.93,13.92,13.93,20000.0,12.9931,12.9931,12.9838,12.9931,20000.0
2014-08-06 11:20:00,13.93,13.93,13.93,13.93,21600.0,12.9931,12.9931,12.9931,12.9931,21600.0
2014-08-06 11:25:00,13.94,13.94,13.89,13.9,11200.0,13.0024,13.0024,12.9558,12.9651,11200.0
2014-08-06 11:30:00,13.89,13.9,13.89,13.9,2400.0,12.9558,12.9651,12.9558,12.9651,2400.0
2014-08-06 11:35:00,13.93,13.93,13.92,13.92,1600.0,12.9931,12.9931,12.9838,12.9838,1600.0
2014-08-06 11:40:00,13.94,13.94,13.94,13.94,800.0,13.0024,13.0024,13.0024,13.0024,800.0
2014-08-06 11:45:00,13.97,13.97,13.95,13.96,5600.0,13.0304,13.0304,13.0118,13.0211,5600.0
2014-08-06 11:50:00,13.96,13.96,13.96,13.96,1600.0,13.0211,13.0211,13.0211,13.0211,1600.0
2014-08-06 11:55:00,13.97,13.97,13.97,13.97,4800.0,13.0304,13.0304,13.0304,13.0304,4800.0
2014-08-06 12:00:00,13.98,13.99,13.98,13.99,6400.0,13.0398,13.0491,13.0398,13.0491,6400.0
2014-08-06 12:05:00,14.0,14.0,13.98,13.98,7200.0,13.0584,13.0584,13.0398,13.0398,7200.0
2014-08-06 12:10:00,13.95,13.96,13.95,13.95,6400.0,13.0118,13.0211,13.0118,13.0118,6400.0
2014-08-06 12:15:00,13.95,13.95,13.91,13.91,4000.0,13.0118,13.0118,12.9745,12.9745,4000.0
2014-08-06 12:20:00,13.9,13.95,13.9,13.95,12800.0,12.9651,13.0118,12.9651,13.0118,12800.0
2014-08-06 12:25:00,13.93,13.93,13.91,13.91,5600.0,12.9931,12.9931,12.9745,12.9745,5600.0
2014-08-06 12:30:00,13.94,13.97,13.94,13.96,6400.0,13.0024,13.0304,13.0024,13.0211,6400.0
2014-08-06 12:35:00,13.97,13.98,13.96,13.98,11200.0,13.0304,13.0398,13.0211,13.0398,11200.0
2014-08-06 12:40:00,13.97,13.97,13.96,13.96,1600.0,13.0304,13.0304,13.0211,13.0211,1600.0
2014-08-06 12:45:00,13.97,13.97,13.94,13.94,2400.0,13.0304,13.0304,13.0024,13.0024,2400.0
2014-08-06 12:50:00,13.94,13.94,13.92,13.92,2400.0,13.0024,13.0024,12.9838,12.9838,2400.0
2014-08-06 12:55:00,13.92,13.94,13.92,13.94,4800.0,12.9838,13.0024,12.9838,13.0024,4800.0
2014-08-06 13:00:00,13.92,13.92,13.9,13.9,8800.0,12.9838,12.9838,12.9651,12.9651,8800.0
2014-08-06 13:05:00,13.9,13.9,13.9,13.9,800.0,12.9651,12.9651,12.9651,12.9651,800.0
2014-08-06 13:10:00,13.9,13.9,13.9,13.9,6400.0,12.9651,12.9651,12.9651,12.9651,6400.0
2014-08-06 13:15:00,13.91,13.91,13.91,13.91,1600.0,12.9745,12.9745,12.9745,12.9745,1600.0
2014-08-06 13:20:00,13.91,13.91,13.91,13.91,4800.0,12.9745,12.9745,12.9745,12.9745,4800.0
2014-08-06 13:25:00,13.91,13.91,13.91,13.91,0.0,12.9745,12.9745,12.9745,12.9745,0.0
2014-08-06 13:30:00,13.88,13.88,13.88,13.88,10400.0,12.9465,12.9465,12.9465,12.9465,10400.0
2014-08-06 13:35:00,13.88,13.9,13.88,13.9,6400.0,12.9465,12.9651,12.9465,12.9651,6400.0
2014-08-06 13:40:00,13.9,13.9,13.9,13.9,1600.0,12.9651,12.9651,12.9651,12.9651,1600.0
2014-08-06 13:45:00,13.9,13.9,13.85,13.86,51200.0,12.9651,12.9651,12.9185,12.9278,51200.0
2014-08-06 13:50:00,13.87,13.87,13.83,13.83,12000.0,12.9372,12.9372,12.8998,12.8998,12000.0
2014-08-06 13:55:00,13.84,13.85,13.84,13.85,2400.0,12.9092,12.9185,12.9092,12.9185,2400.0
2014-08-06 14:00:00,13.82,13.85,13.82,13.85,13600.0,12.8905,12.9185,12.8905,12.9185,13600.0
2014-08-06 14:05:00,13.85,13.85,13.85,13.85,0.0,12.9185,12.9185,12.9185,12.9185,0.0
2014-08-06 14:10:00,13.84,13.84,13.84,13.84,5600.0,12.9092,12.9092,12.9092,12.9092,5600.0
2014-08-06 14:15:00,13.84,13.84,13.84,13.84,0.0,12.9092,12.9092,12.9092,12.9092,0.0
2014-08-06 14:20:00,13.84,13.84,13.84,13.84,800.0,12.9092,12.9092,12.9092,12.9092,800.0
2014-08-06 14:25:00,13.85,13.87,13.85,13.86,24000.0,12.9185,12.9372,12.9185,12.9278,24000.0
2014-08-06 14:30:00,13.87,13.87,13.84,13.84,5600.0,12.9372,12.9372,12.9092,12.9092,5600.0
2014-08-06 14:35:00,13.81,13.81,13.81,13.81,800.0,12.8812,12.8812,12.8812,12.8812,800.0
2014-08-06 14:40:00,13.84,13.84,13.84,13.84,3200.0,12.9092,12.9092,12.9092,12.9092,3200.0
2014-08-06 14:45:00,13.89,13.89,13.88,13.89,3200.0,12.9558,12.9558,12.9465,12.9558,3200.0
2014-08-06 14:50:00,13.9,13.9,13.88,13.88,1600.0,12.9651,12.9651,12.9465,12.9465,1600.0
2014-08-06 14:55:00,13.88,13.88,13.88,13.88,0.0,12.9465,12.9465,12.9465,12.9465,0.0
2014-08-06 15:00:00,13.86,13.91,13.86,13.91,4800.0,12.9278,12.9745,12.9278,12.9745,4800.0
2014-08-06 15:05:00,13.91,13.91,13.89,13.89,19200.0,12.9745,12.9745,12.9558,12.9558,19200.0
2014-08-06 15:10:00,13.87,13.87,13.87,13.87,8000.0,12.9372,12.9372,12.9372,12.9372,8000.0
2014-08-06 15:15:00,13.89,13.89,13.87,13.87,6400.0,12.9558,12.9558,12.9372,12.9372,6400.0
2014-08-06 15:20:00,13.89,13.89,13.89,13.89,1600.0,12.9558,12.9558,12.9558,12.9558,1600.0
2014-08-06 15:25:00,13.89,13.89,13.89,13.89,0.0,12.9558,12.9558,12.9558,12.9558,0.0
2014-08-06 15:30:00,13.87,13.88,13.85,13.85,19200.0,12.9372,12.9465,12.9185,12.9185,19200.0
2014-08-06 15:35:00,13.86,13.87,13.86,13.86,69600.0,12.9278,12.9372,12.9278,12.9278,69600.0
2014-08-06 15:40:00,13.87,13.87,13.87,13.87,4800.0,12.9372,12.9372,12.9372,12.9372,4800.0
2014-08-06 15:45:00,13.87,13.87,13.87,13.87,800.0,12.9372,12.9372,12.9372,12.9372,800.0
2014-08-06 15:50:00,13.88,13.89,13.88,13.88,18400.0,12.9465,12.9558,12.9465,12.9465,18400.0
2014-08-06 15:55:00,13.88,13.89,13.87,13.87,36800.0,12.9465,12.9558,12.9372,12.9372,36800.0
2014-08-07 09:30:00,14.03,14.03,13.99,13.99,47200.0,13.0864,13.0864,13.0491,13.0491,47200.0
2014-08-07 09:35:00,14.01,14.01,13.98,14.0,21600.0,13.0677,13.0677,13.0398,13.0584,21600.0
2014-08-07 09:40:00,14.0,14.0,13.97,13.97,19200.0,13.0584,13.0584,13.0304,13.0304,19200.0
2014-08-07 09:45:00,13.98,13.98,13.94,13.94,19200.0,13.0398,13.0398,13.0024,13.0024,19200.0
2014-08-07 09:50:00,13.94,13.99,13.94,13.98,17600.0,13.0024,13.0491,13.0024,13.0398,17600.0
2014-08-07 09:55:00,13.99,14.0,13.99,13.99,9600.0,13.0491,13.0584,13.0491,13.0491,9600.0
2014-08-07 10:00:00,14.03,14.03,13.97,13.97,10400.0,13.0864,13.0864,13.0304,13.0304,10400.0
2014-08-07 10:05:00,13.98,14.0,13.97,14.0,17600.0,13.0398,13.0584,13.0304,13.0584,17600.0
2014-08-07 10:10:00,13.98,13.98,13.97,13.97,8800.0,13.0398,13.0398,13.0304,13.0304,8800.0
2014-08-07 10:15:00,13.97,13.97,13.93,13.95,8000.0,13.0304,13.0304,12.9931,13.0118,8000.0
2014-08-07 10:20:00,13.96,13.97,13.96,13.97,12000.0,13.0211,13.0304,13.0211,13.0304,12000.0
2014-08-07 10:25:00,13.97,13.99,13.97,13.99,8800.0,13.0304,13.0491,13.0304,13.0491,8800.0
2014-08-07 10:30:00,13.96,13.99,13.96,13.99,9600.0,13.0211,13.0491,13.0211,13.0491,9600.0
2014-08-07 10:35:00,13.99,14.01,13.99,13.99,24000.0,13.0491,13.0677,13.0491,13.0491,24000.0
2014-08-07 10:40:00,13.98,13.98,13.92,13.92,9600.0,13.0398,13.0398,12.9838,12.9838,9600.0
2014-08-07 10:45:00,13.91,13.91,13.88,13.88,29600.0,12.9745,12.9745,12.9465,12.9465,29600.0
2014-08-07 10:50:00,13.86,13.86,13.81,13.84,17600.0,12.9278,12.9278,12.8812,12.9092,17600.0
2014-08-07 10:55:00,13.85,13.87,13.85,13.86,26400.0,12.9185,12.9372,12.9185,12.9278,26400.0
2014-08-07 11:00:00,13.86,13.86,13.82,13.84,16800.0,12.9278,12.9278,12.8905,12.9092,16800.0
2014-08-07 11:05:00,13.83,13.84,13.78,13.82,16800.0,12.8998,12.9092,12.8532,12.8905,16800.0
2014-08-07 11:10:00,13.81,13.81,13.77,13.78,6400.0,12.8812,12.8812,12.8439,12.8532,6400.0
2014-08-07 11:15:00,13.77,13.82,13.77,13.82,8800.0,12.8439,12.8905,12.8439,12.8905,8800.0
2014-08-07 11:20:00,13.84,13.84,13.82,13.83,8800.0,12.9092,12.9092,12.8905,12.8998,8800.0
2014-08-07 11:25:00,13.84,13.84,13.8,13.8,2400.0,12.9092,12.9092,12.8719,12.8719,2400.0
2014-08-07 11:30:00,13.8,13.8,13.8,13.8,800.0,12.8719,12.8719,12.8719,12.8719,800.0
2014-08-07 11:35:00,13.84,13.84,13.82,13.83,3200.0,12.9092,12.9092,12.8905,12.8998,3200.0
2014-08-07 11:40:00,13.83,13.83,13.79,13.79,5600.0,12.8998,12.8998,12.8625,12.8625,5600.0
2014-08-07 11:45:00,13.79,13.79,13.74,13.76,26400.0,12.8625,12.8625,12.8159,12.8345,26400.0
2014-08-07 11:50:00,13.78,13.78,13.71,13.71,10400.0,12.8532,12.8532,12.7879,12.7879,10400.0
2014-08-07 11:55:00,13.73,13.77,13.73,13.77,4800.0,12.8066,12.8439,12.8066,12.8439,4800.0
2014-08-07 12:00:00,13.74,13.76,13.74,13.76,5600.0,12.8159,12.8345,12.8159,12.8345,5600.0
2014-08-07 12:05:00,13.78,13.78,13.78,13.78,1600.0,12.8532,12.8532,12.8532,12.8532,1600.0
2014-08-07 12:10:00,13.78,13.78,13.78,13.78,1600.0,12.8532,12.8532,12.8532,12.8532,1600.0
2014-08-07 12:15:00,13.75,13.75,13.69,13.69,31200.0,12.8252,12.8252,12.7693,12.7693,31200.0
2014-08-07 12:20:00,13.7,13.7,13.67,13.69,12800.0,12.7786,12.7786,12.7506,12.7693,12800.0
2014-08-07 12:25:00,13.74,13.74,13.72,13.72,8800.0,12.8159,12.8159,12.7972,12.7972,8800.0
2014-08-07 12:30:00,13.69,13.69,13.68,13.68,10400.0,12.7693,12.7693,12.7599,12.7599,10400.0
2014-08-07 12:35:00,13.66,13.67,13.65,13.67,26400.0,12.7413,12.7506,12.7319,12.7506,26400.0
2014-08-07 12:40:00,13.68,13.68,13.68,13.68,800.0,12.7599,12.7599,12.7599,12.7599,800.0
2014-08-07 12:45:00,13.69,13.7,13.69,13.7,5600.0,12.7693,12.7786,12.7693,12.7786,5600.0
2014-08-07 12:50:00,13.68,13.71,13.68,13.71,4800.0,12.7599,12.7879,12.7599,12.7879,4800.0
2014-08-07 12:55:00,13.71,13.71,13.71,13.71,2400.0,12.7879,12.7879,12.7879,12.7879,2400.0
2014-08-07 13:00:00,13.74,13.75,13.72,13.75,2400.0,12.8159,12.8252,12.7972,12.8252,2400.0
2014-08-07 13:05:00,13.76,13.76,13.75,13.75,5600.0,12.8345,12.8345,12.8252,12.8252,5600.0
2014-08-07 13:10:00,13.76,13.76,13.76,13.76,7200.0,12.8345,12.8345,12.8345,12.8345,7200.0
2014-08-07 13:15:00,13.76,13.78,13.76,13.78,8000.0,12.8345,12.8532,12.8345,12.8532,8000.0
2014-08-07 13:20:00,13.75,13.75,13.75,13.75,800.0,12.8252,12.8252,12.8252,12.8252,800.0
2014-08-07 13:25:00,13.75,13.75,13.75,13.75,0.0,12.8252,12.8252,12.8252,12.8252,0.0
2014-08-07 13:30:00,13.78,13.78,13.78,13.78,5600.0,12.8532,12.8532,12.8532,12.8532,5600.0
2014-08-07 13:35:00,13.78,13.78,13.78,13.78,0.0,12.8532,12.8532,12.8532,12.8532,0.0
2014-08-07 13:40:00,13.81,13.81,13.8,13.81,35200.0,12.8812,12.8812,12.8719,12.8812,35200.0
2014-08-07 13:45:00,13.8,13.8,13.8,13.8,800.0,12.8719,12.8719,12.8719,12.8719,800.0
2014-08-07 13:50:00,13.78,13.78,13.78,13.78,1600.0,12.8532,12.8532,12.8532,12.8532,1600.0
2014-08-07 13:55:00,13.79,13.79,13.79,13.79,2400.0,12.8625,12.8625,12.8625,12.8625,2400.0
2014-08-07 14:00:00,13.78,13.78,13.76,13.77,5600.0,12.8532,12.8532,12.8345,12.8439,5600.0
2014-08-07 14:05:00,13.77,13.77,13.77,13.77,0.0,12.8439,12.8439,12.8439,12.8439,0.0
2014-08-07 14:10:00,13.77,13.77,13.77,13.77,0.0,12.8439,12.8439,12.8439,12.8439,0.0
2014-08-07 14:15:00,13.75,13.75,13.74,13.74,15200.0,12.8252,12.8252,12.8159,12.8159,15200.0
2014-08-07 14:20:00,13.74,13.74,13.74,13.74,800.0,12.8159,12.8159,12.8159,12.8159,800.0
2014-08-07 14:25:00,13.71,13.72,13.71,13.72,7200.0,12.7879,12.7972,12.7879,12.7972,7200.0
2014-08-07 14:30:00,13.72,13.73,13.71,13.73,9600.0,12.7972,12.8066,12.7879,12.8066,9600.0
2014-08-07 14:35:00,13.71,13.72,13.7,13.7,24000.0,12.7879,12.7972,12.7786,12.7786,24000.0
2014-08-07 14:40:00,13.71,13.72,13.7,13.7,8000.0,12.7879,12.7972,12.7786,12.7786,8000.0
2014-08-07 14:45:00,13.72,13.73,13.71,13.72,8800.0,12.7972,12.8066,12.7879,12.7972,8800.0
2014-08-07 14:50:00,13.72,13.72,13.72,13.72,12000.0,12.7972,12.7972,12.7972,12.7972,12000.0
2014-08-07 14:55:00,13.7,13.7,13.67,13.68,84000.0,12.7786,12.7786,12.7506,12.7599,84000.0
2014-08-07 15:00:00,13.68,13.71,13.68,13.69,23200.0,12.7599,12.7879,12.7599,12.7693,23200.0
2014-08-07 15:05:00,13.7,13.7,13.64,13.65,67200.0,12.7786,12.7786,12.7226,12.7319,67200.0
2014-08-07 15:10:00,13.66,13.67,13.66,13.66,9600.0,12.7413,12.7506,12.7413,12.7413,9600.0
2014-08-07 15:15:00,13.63,13.65,13.61,13.65,62400.0,12.7133,12.7319,12.6946,12.7319,62400.0
2014-08-07 15:20:00,13.64,13.64,13.59,13.6,40000.0,12.7226,12.7226,12.676,12.6853,40000.0
2014-08-07 15:25:00,13.61,13.62,13.61,13.62,11200.0,12.6946,12.704,12.6946,12.704,11200.0
2014-08-07 15:30:00,13.64,13.64,13.62,13.63,9600.0,12.7226,12.7226,12.704,12.7133,9600.0
2014-08-07 15:35:00,13.61,13.66,13.61,13.66,17600.0,12.6946,12.7413,12.6946,12.7413,17600.0
2014-08-07 15:40:00,13.67,13.68,13.64,13.66,20800.0,12.7506,12.7599,12.7226,12.7413,20800.0
2014-08-07 15:45:00,13.66,13.66,13.64,13.65,5600.0,12.7413,12.7413,12.7226,12.7319,5600.0
2014-08-07 15:50:00,13.67,13.71,13.67,13.71,80000.0,12.7506,12.7879,12.7506,12.7879,80000.0
2014-08-07 15:55:00,13.72,13.73,13.69,13.69,64800.0,12.7972,12.8066,12.7693,12.7693,64800.0
2014-08-08 09:30:00,13.72,13.79,13.72,13.74,61600.0,12.7972,12.8625,12.7972,12.8159,61600.0
2014-08-08 09:35:00,13.75,13.75,13.73,13.73,16800.0,12.8252,12.8252,12.8066,12.8066,16800.0
2014-08-08 09:40:00,13.72,13.72,13.67,13.69,44000.0,12.7972,12.7972,12.7506,12.7693,44000.0
2014-08-08 09:45:00,13.68,13.73,13.67,13.73,24800.0,12.7599,12.8066,12.7506,12.8066,24800.0
2014-08-08 09:50:00,13.73,13.77,13.73,13.76,18400.0,12.8066,12.8439,12.8066,12.8345,18400.0
2014-08-08 09:55:00,13.76,13.77,13.72,13.73,75200.0,12.8345,12.8439,12.7972,12.8066,75200.0
2014-08-08 10:00:00,13.73,13.73,13.68,13.72,20800.0,12.8066,12.8066,12.7599,12.7972,20800.0
2014-08-08 10:05:00,13.78,13.78,13.74,13.74,22400.0,12.8532,12.8532,12.8159,12.8159,22400.0
2014-08-08 10:10:00,13.74,13.74,13.71,13.71,8000.0,12.8159,12.8159,12.7879,12.7879,8000.0
2014-08-08 10:15:00,13.71,13.73,13.7,13.73,59200.0,12.7879,12.8066,12.7786,12.8066,59200.0
2014-08-08 10:20:00,13.73,13.73,13.73,13.73,11200.0,12.8066,12.8066,12.8066,12.8066,11200.0
2014-08-08 10:25:00,13.69,13.69,13.67,13.67,4000.0,12.7693,12.7693,12.7506,12.7506,4000.0
2014-08-08 10:30:00,13.7,13.71,13.68,13.68,11200.0,12.7786,12.7879,12.7599,12.7599,11200.0
2014-08-08 10:35:00,13.7,13.76,13.7,13.76,14400.0,12.7786,12.8345,12.7786,12.8345,14400.0
2014-08-08 10:40:00,13.76,13.81,13.76,13.81,25600.0,12.8345,12.8812,12.8345,12.8812,25600.0
2014-08-08 10:45:00,13.82,13.85,13.82,13.83,12800.0,12.8905,12.9185,12.8905,12.8998,12800.0
2014-08-08 10:50:00,13.82,13.83,13.82,13.83,1600.0,12.8905,12.8998,12.8905,12.8998,1600.0
2014-08-08 10:55:00,13.81,13.81,13.8,13.81,7200.0,12.8812,12.8812,12.8719,12.8812,7200.0
2014-08-08 11:00:00,13.8,13.8,13.8,13.8,8000.0,12.8719,12.8719,12.8719,12.8719,8000.0
2014-08-08 11:05:00,13.81,13.83,13.8,13.83,14400.0,12.8812,12.8998,12.8719,12.8998,14400.0
2014-08-08 11:10:00,13.84,13.87,13.84,13.86,14400.0,12.9092,12.9372,12.9092,12.9278,14400.0
2014-08-08 11:15:00,13.85,13.85,13.85,13.85,4800.0,12.9185,12.9185,12.9185,12.9185,4800.0
2014-08-08 11:20:00,13.86,13.86,13.84,13.84,5600.0,12.9278,12.9278,12.9092,12.9092,5600.0
2014-08-08 11:25:00,13.87,13.89,13.87,13.87,6400.0,12.9372,12.9558,12.9372,12.9372,6400.0
2014-08-08 11:30:00,13.88,13.88,13.87,13.88,7200.0,12.9465,12.9465,12.9372,12.9465,7200.0
2014-08-08 11:35:00,13.86,13.88,13.86,13.88,4800.0,12.9278,12.9465,12.9278,12.9465,4800.0
2014-08-08 11:40:00,13.88,13.89,13.87,13.87,11200.0,12.9465,12.9558,12.9372,12.9372,11200.0
2014-08-08 11:45:00,13.87,13.87,13.86,13.86,4800.0,12.9372,12.9372,12.9278,12.9278,4800.0
2014-08-08 11:50:00,13.86,13.86,13.86,13.86,800.0,12.9278,12.9278,12.9278,12.9278,800.0
2014-08-08 11:55:00,13.88,13.89,13.87,13.89,6400.0,12.9465,12.9558,12.9372,12.9558,6400.0
2014-08-08 12:00:00,13.89,13.89,13.88,13.88,17600.0,12.9558,12.9558,12.9465,12.9465,17600.0
2014-08-08 12:05:00,13.9,13.9,13.86,13.86,27200.0,12.9651,12.9651,12.9278,12.9278,27200.0
2014-08-08 12:10:00,13.87,13.88,13.87,13.87,10400.0,12.9372,12.9465,12.9372,12.9372,10400.0
2014-08-08 12:15:00,13.88,13.88,13.86,13.86,19200.0,12.9465,12.9465,12.9278,12.9278,19200.0
2014-08-08 12:20:00,13.86,13.87,13.86,13.86,11200.0,12.9278,12.9372,12.9278,12.9278,11200.0
2014-08-08 12:25:00,13.86,13.86,13.84,13.84,12800.0,12.9278,12.9278,12.9092,12.9092,12800.0
2014-08-08 12:30:00,13.84,13.84,13.84,13.84,12000.0,12.9092,12.9092,12.9092,12.9092,12000.0
2014-08-08 12:35:00,13.84,13.85,13.82,13.83,23200.0,12.9092,12.9185,12.8905,12.8998,23200.0
2014-08-08 12:40:00,13.86,13.86,13.85,13.85,1600.0,12.9278,12.9278,12.9185,12.9185,1600.0
2014-08-08 12:45:00,13.85,13.85,13.85,13.85,3200.0,12.9185,12.9185,12.9185,12.9185,3200.0
2014-08-08 12:50:00,13.84,13.86,13.84,13.86,4800.0,12.9092,12.9278,12.9092,12.9278,4800.0
2014-08-08 12:55:00,13.85,13.85,13.85,13.85,16000.0,12.9185,12.9185,12.9185,12.9185,16000.0
2014-08-08 13:00:00,13.84,13.84,13.83,13.83,16000.0,12.9092,12.9092,12.8998,12.8998,16000.0
2014-08-08 13:05:00,13.86,13.88,13.85,13.88,15200.0,12.9278,12.9465,12.9185,12.9465,15200.0
2014-08-08 13:10:00,13.87,13.9,13.86,13.89,28000.0,12.9372,12.9651,12.9278,12.9558,28000.0
2014-08-08 13:15:00,13.9,13.97,13.9,13.97,30400.0,12.9651,13.0304,12.9651,13.0304,30400.0
2014-08-08 13:20:00,14.0,14.02,14.0,14.0,21600.0,13.0584,13.0771,13.0584,13.0584,21600.0
2014-08-08 13:25:00,14.03,14.08,14.03,14.06,50400.0,13.0864,13.133,13.0864,13.1144,50400.0
2014-08-08 13:30:00,14.06,14.06,14.03,14.04,20800.0,13.1144,13.1144,13.0864,13.0957,20800.0
2014-08-08 13:35:00,14.05,14.06,14.04,14.06,36000.0,13.105,13.1144,13.0957,13.1144,36000.0
2014-08-08 13:40:00,14.07,14.09,14.06,14.06,17600.0,13.1237,13.1424,13.1144,13.1144,17600.0
2014-08-08 13:45:00,14.08,14.08,14.07,14.07,12800.0,13.133,13.133,13.1237,13.1237,12800.0
2014-08-08 13:50:00,14.07,14.08,14.06,14.06,14400.0,13.1237,13.133,13.1144,13.1144,14400.0
2014-08-08 13:55:00,14.04,14.07,14.04,14.07,7200.0,13.0957,13.1237,13.0957,13.1237,7200.0
2014-08-08 14:00:00,14.07,14.07,14.05,14.07,28800.0,13.1237,13.1237,13.105,13.1237,28800.0
2014-08-08 14:05:00,14.08,14.09,14.06,14.06,12000.0,13.133,13.1424,13.1144,13.1144,12000.0
2014-08-08 14:10:00,14.06,14.06,14.04,14.04,10400.0,13.1144,13.1144,13.0957,13.0957,10400.0
2014-08-08 14:15:00,14.04,14.04,14.03,14.04,7200.0,13.0957,13.0957,13.0864,13.0957,7200.0
2014-08-08 14:20:00,14.04,14.04,14.04,14.04,1600.0,13.0957,13.0957,13.0957,13.0957,1600.0
2014-08-08 14:25:00,14.05,14.05,14.05,14.05,1600.0,13.105,13.105,13.105,13.105,1600.0
2014-08-08 14:30:00,14.07,14.09,14.06,14.09,4800.0,13.1237,13.1424,13.1144,13.1424,4800.0
2014-08-08 14:35:00,14.07,14.08,14.06,14.08,42400.0,13.1237,13.133,13.1144,13.133,42400.0
2014-08-08 14:40:00,14.08,14.09,14.05,14.05,22400.0,13.133,13.1424,13.105,13.105,22400.0
2014-08-08 14:45:00,14.05,14.07,14.05,14.06,11200.0,13.105,13.1237,13.105,13.1144,11200.0
2014-08-08 14:50:00,14.06,14.06,14.05,14.05,9600.0,13.1144,13.1144,13.105,13.105,9600.0
2014-08-08 14:55:00,14.05,14.05,14.03,14.03,8800.0,13.105,13.105,13.0864,13.0864,8800.0
2014-08-08 15:00:00,14.03,14.03,14.02,14.02,38400.0,13.0864,13.0864,13.0771,13.0771,38400.0
2014-08-08 15:05:00,14.03,14.03,14.02,14.02,5600.0,13.0864,13.0864,13.0771,13.0771,5600.0
2014-08-08 15:10:00,14.03,14.03,14.02,14.03,27200.0,13.0864,13.0864,13.0771,13.0864,27200.0
2014-08-08 15:15:00,14.05,14.05,14.04,14.04,8800.0,13.105,13.105,13.0957,13.0957,8800.0
2014-08-08 15:20:00,14.05,14.07,14.05,14.06,21600.0,13.105,13.1237,13.105,13.1144,21600.0
2014-08-08 15:25:00,14.06,14.1,14.06,14.09,28800.0,13.1144,13.1517,13.1144,13.1424,28800.0
2014-08-08 15:30:00,14.1,14.11,14.09,14.09,31200.0,13.1517,13.161,13.1424,13.1424,31200.0
2014-08-08 15:35:00,14.08,14.1,14.08,14.1,35200.0,13.133,13.1517,13.133,13.1517,35200.0
2014-08-08 15:40:00,14.1,14.11,14.1,14.1,15200.0,13.1517,13.161,13.1517,13.1517,15200.0
2014-08-08 15:45:00,14.11,14.12,14.11,14.12,36000.0,13.161,13.1703,13.161,13.1703,36000.0
2014-08-08 15:50:00,14.13,14.13,14.12,14.13,51200.0,13.1797,13.1797,13.1703,13.1797,51200.0
2014-08-08 15:55:00,14.14,14.15,14.13,14.15,107200.0,13.189,13.1983,13.1797,13.1983,107200.0
2014-08-11 09:30:00,14.31,14.31,14.24,14.24,220000.0,13.3476,13.3476,13.2823,13.2823,220000.0
2014-08-11 09:35:00,14.25,14.27,14.25,14.25,30400.0,13.2916,13.3102,13.2916,13.2916,30400.0
2014-08-11 09:40:00,14.26,14.27,14.23,14.24,56000.0,13.3009,13.3102,13.2729,13.2823,56000.0
2014-08-11 09:45:00,14.26,14.27,14.21,14.24,50400.0,13.3009,13.3102,13.2543,13.2823,50400.0
2014-08-11 09:50:00,14.25,14.28,14.25,14.28,32800.0,13.2916,13.3196,13.2916,13.3196,32800.0
2014-08-11 09:55:00,14.3,14.3,14.26,14.3,70400.0,13.3382,13.3382,13.3009,13.3382,70400.0
2014-08-11 10:00:00,14.3,14.3,14.29,14.29,10400.0,13.3382,13.3382,13.3289,13.3289,10400.0
2014-08-11 10:05:00,14.3,14.32,14.29,14.31,27200.0,13.3382,13.3569,13.3289,13.3476,27200.0
2014-08-11 10:10:00,14.31,14.32,14.3,14.31,4800.0,13.3476,13.3569,13.3382,13.3476,4800.0
2014-08-11 10:15:00,14.3,14.31,14.29,14.3,50400.0,13.3382,13.3476,13.3289,13.3382,50400.0
2014-08-11 10:20:00,14.29,14.3,14.28,14.28,39200.0,13.3289,13.3382,13.3196,13.3196,39200.0
2014-08-11 10:25:00,14.28,14.28,14.26,14.27,8000.0,13.3196,13.3196,13.3009,13.3102,8000.0
2014-08-11 10:30:00,14.27,14.27,14.26,14.27,34400.0,13.3102,13.3102,13.3009,13.3102,34400.0
2014-08-11 10:35:00,14.28,14.3,14.27,14.29,20800.0,13.3196,13.3382,13.3102,13.3289,20800.0
2014-08-11 10:40:00,14.29,14.29,14.29,14.29,76800.0,13.3289,13.3289,13.3289,13.3289,76800.0
2014-08-11 10:45:00,14.29,14.3,14.28,14.28,16000.0,13.3289,13.3382,13.3196,13.3196,16000.0
2014-08-11 10:50:00,14.26,14.27,14.25,14.26,8000.0,13.3009,13.3102,13.2916,13.3009,8000.0
2014-08-11 10:55:00,14.26,14.28,14.26,14.28,8000.0,13.3009,13.3196,13.3009,13.3196,8000.0
2014-08-11 11:00:00,14.26,14.27,14.26,14.26,34400.0,13.3009,13.3102,13.3009,13.3009,34400.0
2014-08-11 11:05:00,14.28,14.29,14.28,14.29,68800.0,13.3196,13.3289,13.3196,13.3289,68800.0
2014-08-11 11:10:00,14.3,14.32,14.3,14.3,17600.0,13.3382,13.3569,13.3382,13.3382,17600.0
2014-08-11 11:15:00,14.32,14.33,14.32,14.32,57600.0,13.3569,13.3662,13.3569,13.3569,57600.0
2014-08-11 11:20:00,14.33,14.35,14.33,14.33,26400.0,13.3662,13.3849,13.3662,13.3662,26400.0
2014-08-11 11:25:00,14.33,14.33,14.32,14.32,21600.0,13.3662,13.3662,13.3569,13.3569,21600.0
2014-08-11 11:30:00,14.33,14.33,14.33,14.33,11200.0,13.3662,13.3662,13.3662,13.3662,11200.0
2014-08-11 11:35:00,14.3,14.31,14.3,14.31,1600.0,13.3382,13.3476,13.3382,13.3476,1600.0
2014-08-11 11:40:00,14.31,14.31,14.31,14.31,10400.0,13.3476,13.3476,13.3476,13.3476,10400.0
2014-08-11 11:45:00,14.32,14.32,14.31,14.31,2400.0,13.3569,13.3569,13.3476,13.3476,2400.0
2014-08-11 11:50:00,14.31,14.31,14.3,14.31,48000.0,13.3476,13.3476,13.3382,13.3476,48000.0
2014-08-11 11:55:00,14.31,14.31,14.31,14.31,4000.0,13.3476,13.3476,13.3476,13.3476,4000.0
2014-08-11 12:00:00,14.31,14.31,14.28,14.28,20000.0,13.3476,13.3476,13.3196,13.3196,20000.0
2014-08-11 12:05:00,14.3,14.3,14.3,14.3,5600.0,13.3382,13.3382,13.3382,13.3382,5600.0
2014-08-11 12:10:00,14.29,14.29,14.29,14.29,6400.0,13.3289,13.3289,13.3289,13.3289,6400.0
2014-08-11 12:15:00,14.29,14.29,14.29,14.29,0.0,13.3289,13.3289,13.3289,13.3289,0.0
2014-08-11 12:20:00,14.3,14.3,14.3,14.3,1600.0,13.3382,13.3382,13.3382,13.3382,1600.0
2014-08-11 12:25:00,14.31,14.31,14.3,14.3,1600.0,13.3476,13.3476,13.3382,13.3382,1600.0
2014-08-11 12:30:00,14.3,14.3,14.3,14.3,1600.0,13.3382,13.3382,13.3382,13.3382,1600.0
2014-08-11 12:35:00,14.3,14.31,14.3,14.31,8800.0,13.3382,13.3476,13.3382,13.3476,8800.0
2014-08-11 12:40:00,14.31,14.32,14.31,14.32,10400.0,13.3476,13.3569,13.3476,13.3569,10400.0
2014-08-11 12:45:00,14.31,14.31,14.3,14.3,2400.0,13.3476,13.3476,13.3382,13.3382,2400.0
2014-08-11 12:50:00,14.3,14.3,14.3,14.3,0.0,13.3382,13.3382,13.3382,13.3382,0.0
2014-08-11 12:55:00,14.3,14.31,14.3,14.3,5600.0,13.3382,13.3476,13.3382,13.3382,5600.0
2014-08-11 13:00:00,14.3,14.3,14.29,14.29,1600.0,13.3382,13.3382,13.3289,13.3289,1600.0
2014-08-11 13:05:00,14.29,14.29,14.29,14.29,0.0,13.3289,13.3289,13.3289,13.3289,0.0
2014-08-11 13:10:00,14.29,14.3,14.29,14.3,4800.0,13.3289,13.3382,13.3289,13.3382,4800.0
2014-08-11 13:15:00,14.29,14.29,14.29,14.29,1600.0,13.3289,13.3289,13.3289,13.3289,1600.0
2014-08-11 13:20:00,14.3,14.3,14.3,14.3,2400.0,13.3382,13.3382,13.3382,13.3382,2400.0
2014-08-11 13:25:00,14.27,14.27,14.26,14.26,1600.0,13.3102,13.3102,13.3009,13.3009,1600.0
2014-08-11 13:30:00,14.26,14.26,14.26,14.26,1600.0,13.3009,13.3009,13.3009,13.3009,1600.0
2014-08-11 13:35:00,14.26,14.26,14.26,14.26,0.0,13.3009,13.3009,13.3009,13.3009,0.0
2014-08-11 13:40:00,14.28,14.28,14.28,14.28,800.0,13.3196,13.3196,13.3196,13.3196,800.0
2014-08-11 13:45:00,14.26,14.26,14.26,14.26,800.0,13.3009,13.3009,13.3009,13.3009,800.0
2014-08-11 13:50:00,14.28,14.28,14.24,14.25,24000.0,13.3196,13.3196,13.2823,13.2916,24000.0
2014-08-11 13:55:00,14.24,14.24,14.21,14.22,15200.0,13.2823,13.2823,13.2543,13.2636,15200.0
2014-08-11 14:00:00,14.21,14.21,14.19,14.2,47200.0,13.2543,13.2543,13.2356,13.245,47200.0
2014-08-11 14:05:00,14.2,14.21,14.2,14.21,1600.0,13.245,13.2543,13.245,13.2543,1600.0
2014-08-11 14:10:00,14.22,14.22,14.2,14.2,10400.0,13.2636,13.2636,13.245,13.245,10400.0
2014-08-11 14:15:00,14.2,14.24,14.2,14.24,5600.0,13.245,13.2823,13.245,13.2823,5600.0
2014-08-11 14:20:00,14.24,14.24,14.24,14.24,10400.0,13.2823,13.2823,13.2823,13.2823,10400.0
2014-08-11 14:25:00,14.22,14.23,14.22,14.22,68800.0,13.2636,13.2729,13.2636,13.2636,68800.0
2014-08-11 14:30:00,14.22,14.22,14.22,14.22,3200.0,13.2636,13.2636,13.2636,13.2636,3200.0
2014-08-11 14:35:00,14.23,14.23,14.23,14.23,800.0,13.2729,13.2729,13.2729,13.2729,800.0
2014-08-11 14:40:00,14.23,14.23,14.23,14.23,0.0,13.2729,13.2729,13.2729,13.2729,0.0
2014-08-11 14:45:00,14.23,14.23,14.23,14.23,0.0,13.2729,13.2729,13.2729,13.2729,0.0
2014-08-11 14:50:00,14.23,14.23,14.23,14.23,0.0,13.2729,13.2729,13.2729,13.2729,0.0
2014-08-11 14:55:00,14.22,14.22,14.22,14.22,2400.0,13.2636,13.2636,13.2636,13.2636,2400.0
2014-08-11 15:00:00,14.22,14.24,14.22,14.24,3200.0,13.2636,13.2823,13.2636,13.2823,3200.0
2014-08-11 15:05:00,14.25,14.25,14.25,14.25,800.0,13.2916,13.2916,13.2916,13.2916,800.0
2014-08-11 15:10:00,14.24,14.24,14.24,14.24,800.0,13.2823,13.2823,13.2823,13.2823,800.0
2014-08-11 15:15:00,14.24,14.24,14.24,14.24,0.0,13.2823,13.2823,13.2823,13.2823,0.0
2014-08-11 15:20:00,14.23,14.23,14.23,14.23,6400.0,13.2729,13.2729,13.2729,13.2729,6400.0
2014-08-11 15:25:00,14.23,14.23,14.23,14.23,0.0,13.2729,13.2729,13.2729,13.2729,0.0
2014-08-11 15:30:00,14.22,14.22,14.22,14.22,4800.0,13.2636,13.2636,13.2636,13.2636,4800.0
2014-08-11 15:35:00,14.22,14.23,14.22,14.22,13600.0,13.2636,13.2729,13.2636,13.2636,13600.0
2014-08-11 15:40:00,14.21,14.21,14.19,14.19,26400.0,13.2543,13.2543,13.2356,13.2356,26400.0
2014-08-11 15:45:00,14.19,14.2,14.19,14.19,12000.0,13.2356,13.245,13.2356,13.2356,12000.0
2014-08-11 15:50:00,14.2,14.21,14.2,14.21,4000.0,13.245,13.2543,13.245,13.2543,4000.0
2014-08-11 15:55:00,14.21,14.21,14.2,14.2,28800.0,13.2543,13.2543,13.245,13.245,28800.0
2014-08-12 09:30:00,14.13,14.18,14.11,14.17,87200.0,13.1797,13.2263,13.161,13.217,87200.0
2014-08-12 09:35:00,14.17,14.21,14.17,14.21,16800.0,13.217,13.2543,13.217,13.2543,16800.0
2014-08-12 09:40:00,14.21,14.22,14.18,14.2,30400.0,13.2543,13.2636,13.2263,13.245,30400.0
2014-08-12 09:45:00,14.2,14.22,14.2,14.22,19200.0,13.245,13.2636,13.245,13.2636,19200.0
2014-08-12 09:50:00,14.22,14.22,14.18,14.18,4800.0,13.2636,13.2636,13.2263,13.2263,4800.0
2014-08-12 09:55:00,14.17,14.18,14.17,14.18,11200.0,13.217,13.2263,13.217,13.2263,11200.0
2014-08-12 10:00:00,14.21,14.21,14.21,14.21,8000.0,13.2543,13.2543,13.2543,13.2543,8000.0
2014-08-12 10:05:00,14.25,14.25,14.17,14.17,103200.0,13.2916,13.2916,13.217,13.217,103200.0
2014-08-12 10:10:00,14.16,14.17,14.15,14.17,11200.0,13.2076,13.217,13.1983,13.217,11200.0
2014-08-12 10:15:00,14.18,14.21,14.18,14.21,2400.0,13.2263,13.2543,13.2263,13.2543,2400.0
2014-08-12 10:20:00,14.23,14.23,14.22,14.22,16000.0,13.2729,13.2729,13.2636,13.2636,16000.0
2014-08-12 10:25:00,14.21,14.23,14.2,14.21,35200.0,13.2543,13.2729,13.245,13.2543,35200.0
2014-08-12 10:30:00,14.22,14.22,14.19,14.21,40800.0,13.2636,13.2636,13.2356,13.2543,40800.0
2014-08-12 10:35:00,14.2,14.2,14.19,14.2,20000.0,13.245,13.245,13.2356,13.245,20000.0
2014-08-12 10:40:00,14.19,14.21,14.16,14.16,16800.0,13.2356,13.2543,13.2076,13.2076,16800.0
2014-08-12 10:45:00,14.15,14.16,14.13,14.14,10400.0,13.1983,13.2076,13.1797,13.189,10400.0
2014-08-12 10:50:00,14.14,14.14,14.13,14.13,6400.0,13.189,13.189,13.1797,13.1797,6400.0
2014-08-12 10:55:00,14.15,14.15,14.15,14.15,12000.0,13.1983,13.1983,13.1983,13.1983,12000.0
2014-08-12 11:00:00,14.13,14.13,14.08,14.08,39200.0,13.1797,13.1797,13.133,13.133,39200.0
2014-08-12 11:05:00,14.06,14.08,14.06,14.07,16000.0,13.1144,13.133,13.1144,13.1237,16000.0
2014-08-12 11:10:00,14.08,14.1,14.08,14.1,4800.0,13.133,13.1517,13.133,13.1517,4800.0
2014-08-12 11:15:00,14.1,14.1,14.08,14.1,56000.0,13.1517,13.1517,13.133,13.1517,56000.0
2014-08-12 11:20:00,14.1,14.1,14.1,14.1,5600.0,13.1517,13.1517,13.1517,13.1517,5600.0
2014-08-12 11:25:00,14.1,14.12,14.1,14.12,2400.0,13.1517,13.1703,13.1517,13.1703,2400.0
2014-08-12 11:30:00,14.12,14.12,14.12,14.12,800.0,13.1703,13.1703,13.1703,13.1703,800.0
2014-08-12 11:35:00,14.12,14.12,14.12,14.12,0.0,13.1703,13.1703,13.1703,13.1703,0.0
2014-08-12 11:40:00,14.12,14.12,14.12,14.12,0.0,13.1703,13.1703,13.1703,13.1703,0.0
2014-08-12 11:45:00,14.12,14.13,14.12,14.13,2400.0,13.1703,13.1797,13.1703,13.1797,2400.0
2014-08-12 11:50:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 11:55:00,14.12,14.12,14.12,14.12,0.0,13.1703,13.1703,13.1703,13.1703,0.0
2014-08-12 12:00:00,14.08,14.08,14.07,14.07,3200.0,13.133,13.133,13.1237,13.1237,3200.0
2014-08-12 12:05:00,14.06,14.07,14.06,14.07,7200.0,13.1144,13.1237,13.1144,13.1237,7200.0
2014-08-12 12:10:00,14.1,14.12,14.09,14.12,36000.0,13.1517,13.1703,13.1424,13.1703,36000.0
2014-08-12 12:15:00,14.12,14.12,14.11,14.11,2400.0,13.1703,13.1703,13.161,13.161,2400.0
2014-08-12 12:20:00,14.12,14.12,14.1,14.1,3200.0,13.1703,13.1703,13.1517,13.1517,3200.0
2014-08-12 12:25:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 12:30:00,14.12,14.12,14.12,14.12,8800.0,13.1703,13.1703,13.1703,13.1703,8800.0
2014-08-12 12:35:00,14.13,14.17,14.13,14.17,8000.0,13.1797,13.217,13.1797,13.217,8000.0
2014-08-12 12:40:00,14.17,14.2,14.17,14.2,2400.0,13.217,13.245,13.217,13.245,2400.0
2014-08-12 12:45:00,14.19,14.19,14.19,14.19,800.0,13.2356,13.2356,13.2356,13.2356,800.0
2014-08-12 12:50:00,14.18,14.18,14.17,14.17,4800.0,13.2263,13.2263,13.217,13.217,4800.0
2014-08-12 12:55:00,14.19,14.19,14.19,14.19,1600.0,13.2356,13.2356,13.2356,13.2356,1600.0
2014-08-12 13:00:00,14.18,14.18,14.18,14.18,800.0,13.2263,13.2263,13.2263,13.2263,800.0
2014-08-12 13:05:00,14.18,14.21,14.18,14.21,16000.0,13.2263,13.2543,13.2263,13.2543,16000.0
2014-08-12 13:10:00,14.21,14.21,14.21,14.21,4000.0,13.2543,13.2543,13.2543,13.2543,4000.0
2014-08-12 13:15:00,14.19,14.19,14.18,14.19,7200.0,13.2356,13.2356,13.2263,13.2356,7200.0
2014-08-12 13:20:00,14.19,14.19,14.17,14.17,10400.0,13.2356,13.2356,13.217,13.217,10400.0
2014-08-12 13:25:00,14.17,14.18,14.17,14.18,2400.0,13.217,13.2263,13.217,13.2263,2400.0
2014-08-12 13:30:00,14.18,14.18,14.15,14.15,6400.0,13.2263,13.2263,13.1983,13.1983,6400.0
2014-08-12 13:35:00,14.14,14.14,14.14,14.14,4000.0,13.189,13.189,13.189,13.189,4000.0
2014-08-12 13:40:00,14.14,14.14,14.14,14.14,0.0,13.189,13.189,13.189,13.189,0.0
2014-08-12 13:45:00,14.14,14.14,14.14,14.14,0.0,13.189,13.189,13.189,13.189,0.0
2014-08-12 13:50:00,14.15,14.16,14.15,14.16,1600.0,13.1983,13.2076,13.1983,13.2076,1600.0
2014-08-12 13:55:00,14.16,14.16,14.16,14.16,0.0,13.2076,13.2076,13.2076,13.2076,0.0
2014-08-12 14:00:00,14.14,14.15,14.13,14.15,6400.0,13.189,13.1983,13.1797,13.1983,6400.0
2014-08-12 14:05:00,14.12,14.12,14.1,14.1,10400.0,13.1703,13.1703,13.1517,13.1517,10400.0
2014-08-12 14:10:00,14.11,14.11,14.09,14.1,17600.0,13.161,13.161,13.1424,13.1517,17600.0
2014-08-12 14:15:00,14.1,14.1,14.1,14.1,0.0,13.1517,13.1517,13.1517,13.1517,0.0
2014-08-12 14:20:00,14.11,14.11,14.11,14.11,3200.0,13.161,13.161,13.161,13.161,3200.0
2014-08-12 14:25:00,14.12,14.12,14.07,14.09,9600.0,13.1703,13.1703,13.1237,13.1424,9600.0
2014-08-12 14:30:00,14.08,14.09,14.08,14.09,11200.0,13.133,13.1424,13.133,13.1424,11200.0
2014-08-12 14:35:00,14.12,14.13,14.12,14.12,3200.0,13.1703,13.1797,13.1703,13.1703,3200.0
2014-08-12 14:40:00,14.13,14.13,14.13,14.13,2400.0,13.1797,13.1797,13.1797,13.1797,2400.0
2014-08-12 14:45:00,14.13,14.13,14.13,14.13,0.0,13.1797,13.1797,13.1797,13.1797,0.0
2014-08-12 14:50:00,14.13,14.13,14.13,14.13,0.0,13.1797,13.1797,13.1797,13.1797,0.0
2014-08-12 14:55:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 15:00:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 15:05:00,14.13,14.16,14.13,14.16,4800.0,13.1797,13.2076,13.1797,13.2076,4800.0
2014-08-12 15:10:00,14.16,14.17,14.16,14.16,5600.0,13.2076,13.217,13.2076,13.2076,5600.0
2014-08-12 15:15:00,14.15,14.17,14.14,14.14,7200.0,13.1983,13.217,13.189,13.189,7200.0
2014-08-12 15:20:00,14.15,14.17,14.15,14.17,4000.0,13.1983,13.217,13.1983,13.217,4000.0
2014-08-12 15:25:00,14.15,14.15,14.15,14.15,16800.0,13.1983,13.1983,13.1983,13.1983,16800.0
2014-08-12 15:30:00,14.15,14.15,14.15,14.15,2400.0,13.1983,13.1983,13.1983,13.1983,2400.0
2014-08-12 15:35:00,14.15,14.16,14.15,14.16,13600.0,13.1983,13.2076,13.1983,13.2076,13600.0
2014-08-12 15:40:00,14.18,14.21,14.18,14.21,87200.0,13.2263,13.2543,13.2263,13.2543,87200.0
2014-08-12 15:45:00,14.2,14.2,14.19,14.19,16800.0,13.245,13.245,13.2356,13.2356,16800.0
2014-08-12 15:50:00,14.19,14.2,14.18,14.18,24800.0,13.2356,13.245,13.2263,13.2263,24800.0
2014-08-12 15:55:00,14.19,14.19,14.18,14.19,28000.0,13.2356,13.2356,13.2263,13.2356,28000.0
2014-08-13 09:30:00,14.32,14.36,14.31,14.35,41600.0,13.3569,13.3942,13.3476,13.3849,41600.0
2014-08-13 09:35:00,14.34,14.34,14.31,14.32,18400.0,13.3755,13.3755,13.3476,13.3569,18400.0
2014-08-13 09:40:00,14.34,14.34,14.32,14.32,12000.0,13.3755,13.3755,13.3569,13.3569,12000.0
2014-08-13 09:45:00,14.3,14.3,14.28,14.28,8800.0,13.3382,13.3382,13.3196,13.3196,8800.0
2014-08-13 09:50:00,14.29,14.3,14.29,14.3,8000.0,13.3289,13.3382,13.3289,13.3382,8000.0
2014-08-13 09:55:00,14.26,14.27,14.26,14.27,6400.0,13.3009,13.3102,13.3009,13.3102,6400.0
2014-08-13 10:00:00,14.27,14.29,14.27,14.29,18400.0,13.3102,13.3289,13.3102,13.3289,18400.0
2014-08-13 10:05:00,14.31,14.31,14.31,14.31,800.0,13.3476,13.3476,13.3476,13.3476,800.0
2014-08-13 10:10:00,14.28,14.29,14.27,14.28,5600.0,13.3196,13.3289,13.3102,13.3196,5600.0
2014-08-13 10:15:00,14.26,14.29,14.26,14.29,12800.0,13.3009,13.3289,13.3009,13.3289,12800.0
2014-08-13 10:20:00,14.28,14.3,14.27,14.29,31200.0,13.3196,13.3382,13.3102,13.3289,31200.0
2014-08-13 10:25:00,14.3,14.3,14.27,14.28,19200.0,13.3382,13.3382,13.3102,13.3196,19200.0
2014-08-13 10:30:00,14.28,14.29,14.28,14.29,9600.0,13.3196,13.3289,13.3196,13.3289,9600.0
2014-08-13 10:35:00,14.29,14.3,14.28,14.3,12000.0,13.3289,13.3382,13.3196,13.3382,12000.0
2014-08-13 10:40:00,14.31,14.32,14.31,14.31,32000.0,13.3476,13.3569,13.3476,13.3476,32000.0
2014-08-13 10:45:00,14.31,14.31,14.31,14.31,3200.0,13.3476,13.3476,13.3476,13.3476,3200.0
2014-08-13 10:50:00,14.31,14.31,14.29,14.29,13600.0,13.3476,13.3476,13.3289,13.3289,13600.0
2014-08-13 10:55:00,14.3,14.33,14.3,14.33,13600.0,13.3382,13.3662,13.3382,13.3662,13600.0
2014-08-13 11:00:00,14.33,14.38,14.33,14.38,39200.0,13.3662,13.4128,13.3662,13.4128,39200.0
2014-08-13 11:05:00,14.39,14.43,14.39,14.43,70400.0,13.4222,13.4595,13.4222,13.4595,70400.0
2014-08-13 11:10:00,14.44,14.47,14.44,14.46,42400.0,13.4688,13.4968,13.4688,13.4875,42400.0
2014-08-13 11:15:00,14.46,14.46,14.44,14.45,18400.0,13.4875,13.4875,13.4688,13.4781,18400.0
2014-08-13 11:20:00,14.44,14.44,14.44,14.44,12000.0,13.4688,13.4688,13.4688,13.4688,12000.0
2014-08-13 11:25:00,14.44,14.47,14.44,14.47,20000.0,13.4688,13.4968,13.4688,13.4968,20000.0
2014-08-13 11:30:00,14.46,14.47,14.46,14.47,18400.0,13.4875,13.4968,13.4875,13.4968,18400.0
2014-08-13 11:35:00,14.48,14.48,14.46,14.46,6400.0,13.5061,13.5061,13.4875,13.4875,6400.0
2014-08-13 11:40:00,14.44,14.45,14.44,14.45,5600.0,13.4688,13.4781,13.4688,13.4781,5600.0
2014-08-13 11:45:00,14.45,14.45,14.44,14.45,10400.0,13.4781,13.4781,13.4688,13.4781,10400.0
2014-08-13 11:50:00,14.45,14.45,14.43,14.43,8800.0,13.4781,13.4781,13.4595,13.4595,8800.0
2014-08-13 11:55:00,14.43,14.44,14.43,14.43,28800.0,13.4595,13.4688,13.4595,13.4595,28800.0
2014-08-13 12:00:00,14.43,14.44,14.42,14.43,6400.0,13.4595,13.4688,13.4502,13.4595,6400.0
2014-08-13 12:05:00,14.42,14.42,14.4,14.4,8000.0,13.4502,13.4502,13.4315,13.4315,8000.0
2014-08-13 12:10:00,14.42,14.42,14.42,14.42,1600.0,13.4502,13.4502,13.4502,13.4502,1600.0
2014-08-13 12:15:00,14.42,14.42,14.42,14.42,800.0,13.4502,13.4502,13.4502,13.4502,800.0
2014-08-13 12:20:00,14.41,14.41,14.4,14.4,3200.0,13.4408,13.4408,13.4315,13.4315,3200.0
2014-08-13 12:25:00,14.4,14.4,14.4,14.4,0.0,13.4315,13.4315,13.4315,13.4315,0.0
2014-08-13 12:30:00,14.42,14.42,14.42,14.42,4000.0,13.4502,13.4502,13.4502,13.4502,4000.0
2014-08-13 12:35:00,14.42,14.42,14.42,14.42,0.0,13.4502,13.4502,13.4502,13.4502,0.0
2014-08-13 12:40:00,14.41,14.41,14.4,14.4,2400.0,13.4408,13.4408,13.4315,13.4315,2400.0
2014-08-13 12:45:00,14.43,14.44,14.43,14.44,1600.0,13.4595,13.4688,13.4595,13.4688,1600.0
2014-08-13 12:50:00,14.44,14.44,14.44,14.44,6400.0,13.4688,13.4688,13.4688,13.4688,6400.0
2014-08-13 12:55:00,14.44,14.44,14.44,14.44,800.0,13.4688,13.4688,13.4688,13.4688,800.0
2014-08-13 13:00:00,14.44,14.44,14.44,14.44,4800.0,13.4688,13.4688,13.4688,13.4688,4800.0
2014-08-13 13:05:00,14.44,14.44,14.44,14.44,13600.0,13.4688,13.4688,13.4688,13.4688,13600.0
2014-08-13 13:10:00,14.43,14.43,14.43,14.43,4000.0,13.4595,13.4595,13.4595,13.4595,4000.0
2014-08-13 13:15:00,14.43,14.43,14.41,14.41,2400.0,13.4595,13.4595,13.4408,13.4408,2400.0
2014-08-13 13:20:00,14.42,14.43,14.42,14.43,2400.0,13.4502,13.4595,13.4502,13.4595,2400.0
2014-08-13 13:25:00,14.43,14.43,14.43,14.43,3200.0,13.4595,13.4595,13.4595,13.4595,3200.0
2014-08-13 13:30:00,14.42,14.43,14.42,14.43,2400.0,13.4502,13.4595,13.4502,13.4595,2400.0
2014-08-13 13:35:00,14.43,14.43,14.43,14.43,800.0,13.4595,13.4595,13.4595,13.4595,800.0
2014-08-13 13:40:00,14.43,14.43,14.43,14.43,0.0,13.4595,13.4595,13.4595,13.4595,0.0
2014-08-13 13:45:00,14.44,14.44,14.44,14.44,2400.0,13.4688,13.4688,13.4688,13.4688,2400.0
2014-08-13 13:50:00,14.44,14.44,14.44,14.44,800.0,13.4688,13.4688,13.4688,13.4688,800.0
2014-08-13 13:55:00,14.44,14.44,14.44,14.44,3200.0,13.4688,13.4688,13.4688,13.4688,3200.0
2014-08-13 14:00:00,14.43,14.43,14.43,14.43,9600.0,13.4595,13.4595,13.4595,13.4595,9600.0
2014-08-13 14:05:00,14.42,14.42,14.4,14.4,10400.0,13.4502,13.4502,13.4315,13.4315,10400.0
2014-08-13 14:10:00,14.4,14.4,14.4,14.4,3200.0,13.4315,13.4315,13.4315,13.4315,3200.0
2014-08-13 14:15:00,14.42,14.42,14.42,14.42,4000.0,13.4502,13.4502,13.4502,13.4502,4000.0
2014-08-13 14:20:00,14.39,14.4,14.39,14.39,3200.0,13.4222,13.4315,13.4222,13.4222,3200.0
2014-08-13 14:25:00,14.39,14.39,14.39,14.39,2400.0,13.4222,13.4222,13.4222,13.4222,2400.0
2014-08-13 14:30:00,14.4,14.4,14.4,14.4,800.0,13.4315,13.4315,13.4315,13.4315,800.0
2014-08-13 14:35:00,14.41,14.41,14.41,14.41,800.0,13.4408,13.4408,13.4408,13.4408,800.0
2014-08-13 14:40:00,14.42,14.42,14.42,14.42,800.0,13.4502,13.4502,13.4502,13.4502,800.0
2014-08-13 14:45:00,14.42,14.42,14.42,14.42,0.0,13.4502,13.4502,13.4502,13.4502,0.0
2014-08-13 14:50:00,14.41,14.42,14.4,14.42,72800.0,13.4408,13.4502,13.4315,13.4502,72800.0
2014-08-13 14:55:00,14.42,14.42,14.41,14.41,4000.0,13.4502,13.4502,13.4408,13.4408,4000.0
2014-08-13 15:00:00,14.4,14.4,14.4,14.4,4800.0,13.4315,13.4315,13.4315,13.4315,4800.0
2014-08-13 15:05:00,14.41,14.42,14.41,14.42,2400.0,13.4408,13.4502,13.4408,13.4502,2400.0
2014-08-13 15:10:00,14.41,14.42,14.4,14.42,8000.0,13.4408,13.4502,13.4315,13.4502,8000.0
2014-08-13 15:15:00,14.41,14.41,14.41,14.41,800.0,13.4408,13.4408,13.4408,13.4408,800.0
2014-08-13 15:20:00,14.42,14.42,14.42,14.42,7200.0,13.4502,13.4502,13.4502,13.4502,7200.0
2014-08-13 15:25:00,14.43,14.44,14.42,14.42,8000.0,13.4595,13.4688,13.4502,13.4502,8000.0
2014-08-13 15:30:00,14.42,14.42,14.42,14.42,0.0,13.4502,13.4502,13.4502,13.4502,0.0
2014-08-13 15:35:00,14.41,14.41,14.41,14.41,11200.0,13.4408,13.4408,13.4408,13.4408,11200.0
2014-08-13 15:40:00,14.4,14.43,14.4,14.42,46400.0,13.4315,13.4595,13.4315,13.4502,46400.0
2014-08-13 15:45:00,14.43,14.43,14.43,14.43,22400.0,13.4595,13.4595,13.4595,13.4595,22400.0
2014-08-13 15:50:00,14.44,14.44,14.43,14.43,30400.0,13.4688,13.4688,13.4595,13.4595,30400.0
2014-08-13 15:55:00,14.43,14.43,14.41,14.42,65600.0,13.4595,13.4595,13.4408,13.4502,65600.0
2014-08-14 09:30:00,14.49,14.51,14.46,14.47,43200.0,13.5155,13.5341,13.4875,13.4968,43200.0
2014-08-14 09:35:00,14.49,14.51,14.48,14.49,25600.0,13.5155,13.5341,13.5061,13.5155,25600.0
2014-08-14 09:40:00,14.48,14.48,14.46,14.47,24800.0,13.5061,13.5061,13.4875,13.4968,24800.0
2014-08-14 09:45:00,14.46,14.49,14.46,14.46,16000.0,13.4875,13.5155,13.4875,13.4875,16000.0
2014-08-14 09:50:00,14.49,14.49,14.46,14.46,12000.0,13.5155,13.5155,13.4875,13.4875,12000.0
2014-08-14 09:55:00,14.47,14.49,14.47,14.49,44000.0,13.4968,13.5155,13.4968,13.5155,44000.0
2014-08-14 10:00:00,14.48,14.49,14.44,14.46,23200.0,13.5061,13.5155,13.4688,13.4875,23200.0
2014-08-14 10:05:00,14.46,14.46,14.43,14.44,11200.0,13.4875,13.4875,13.4595,13.4688,11200.0
2014-08-14 10:10:00,14.47,14.47,14.47,14.47,1600.0,13.4968,13.4968,13.4968,13.4968,1600.0
2014-08-14 10:15:00,14.48,14.48,14.47,14.47,14400.0,13.5061,13.5061,13.4968,13.4968,14400.0
2014-08-14 10:20:00,14.49,14.49,14.49,14.49,4000.0,13.5155,13.5155,13.5155,13.5155,4000.0
2014-08-14 10:25:00,14.5,14.5,14.48,14.49,7200.0,13.5248,13.5248,13.5061,13.5155,7200.0
2014-08-14 10:30:00,14.5,14.5,14.5,14.5,8000.0,13.5248,13.5248,13.5248,13.5248,8000.0
2014-08-14 10:35:00,14.5,14.5,14.5,14.5,800.0,13.5248,13.5248,13.5248,13.5248,800.0
2014-08-14 10:40:00,14.5,14.5,14.5,14.5,3200.0,13.5248,13.5248,13.5248,13.5248,3200.0
2014-08-14 10:45:00,14.5,14.51,14.5,14.51,9600.0,13.5248,13.5341,13.5248,13.5341,9600.0
2014-08-14 10:50:00,14.51,14.51,14.51,14.51,0.0,13.5341,13.5341,13.5341,13.5341,0.0
2014-08-14 10:55:00,14.49,14.49,14.47,14.47,4800.0,13.5155,13.5155,13.4968,13.4968,4800.0
2014-08-14 11:00:00,14.48,14.48,14.48,14.48,6400.0,13.5061,13.5061,13.5061,13.5061,6400.0
2014-08-14 11:05:00,14.5,14.51,14.49,14.51,36000.0,13.5248,13.5341,13.5155,13.5341,36000.0
2014-08-14 11:10:00,14.51,14.52,14.51,14.52,7200.0,13.5341,13.5434,13.5341,13.5434,7200.0
2014-08-14 11:15:00,14.51,14.53,14.51,14.53,24000.0,13.5341,13.5528,13.5341,13.5528,24000.0
2014-08-14 11:20:00,14.52,14.54,14.51,14.53,13600.0,13.5434,13.5621,13.5341,13.5528,13600.0
2014-08-14 11:25:00,14.52,14.52,14.51,14.52,15200.0,13.5434,13.5434,13.5341,13.5434,15200.0
2014-08-14 11:30:00,14.53,14.53,14.51,14.52,7200.0,13.5528,13.5528,13.5341,13.5434,7200.0
2014-08-14 11:35:00,14.51,14.51,14.51,14.51,7200.0,13.5341,13.5341,13.5341,13.5341,7200.0
2014-08-14 11:40:00,14.51,14.52,14.51,14.52,5600.0,13.5341,13.5434,13.5341,13.5434,5600.0
2014-08-14 11:45:00,14.52,14.53,14.52,14.53,5600.0,13.5434,13.5528,13.5434,13.5528,5600.0
2014-08-14 11:50:00,14.52,14.52,14.52,14.52,800.0,13.5434,13.5434,13.5434,13.5434,800.0
2014-08-14 11:55:00,14.53,14.54,14.53,14.54,9600.0,13.5528,13.5621,13.5528,13.5621,9600.0
2014-08-14 12:00:00,14.54,14.54,14.53,14.53,7200.0,13.5621,13.5621,13.5528,13.5528,7200.0
2014-08-14 12:05:00,14.53,14.54,14.53,14.54,40000.0,13.5528,13.5621,13.5528,13.5621,40000.0
2014-08-14 12:10:00,14.53,14.53,14.53,14.53,800.0,13.5528,13.5528,13.5528,13.5528,800.0
2014-08-14 12:15:00,14.54,14.54,14.53,14.53,3200.0,13.5621,13.5621,13.5528,13.5528,3200.0
2014-08-14 12:20:00,14.53,14.53,14.53,14.53,800.0,13.5528,13.5528,13.5528,13.5528,800.0
2014-08-14 12:25:00,14.53,14.53,14.52,14.53,4000.0,13.5528,13.5528,13.5434,13.5528,4000.0
2014-08-14 12:30:00,14.54,14.54,14.54,14.54,6400.0,13.5621,13.5621,13.5621,13.5621,6400.0
2014-08-14 12:35:00,14.54,14.54,14.53,14.53,2400.0,13.5621,13.5621,13.5528,13.5528,2400.0
2014-08-14 12:40:00,14.54,14.54,14.54,14.54,1600.0,13.5621,13.5621,13.5621,13.5621,1600.0
2014-08-14 12:45:00,14.54,14.54,14.54,14.54,1600.0,13.5621,13.5621,13.5621,13.5621,1600.0
2014-08-14 12:50:00,14.54,14.55,14.54,14.55,5600.0,13.5621,13.5714,13.5621,13.5714,5600.0
2014-08-14 12:55:00,14.55,14.55,14.54,14.54,4000.0,13.5714,13.5714,13.5621,13.5621,4000.0
2014-08-14 13:00:00,14.54,14.54,14.54,14.54,3200.0,13.5621,13.5621,13.5621,13.5621,3200.0
2014-08-14 13:05:00,14.54,14.54,14.54,14.54,0.0,13.5621,13.5621,13.5621,13.5621,0.0
2014-08-14 13:10:00,14.54,14.56,14.54,14.56,28800.0,13.5621,13.5807,13.5621,13.5807,28800.0
2014-08-14 13:15:00,14.56,14.57,14.56,14.57,8800.0,13.5807,13.5901,13.5807,13.5901,8800.0
2014-08-14 13:20:00,14.57,14.58,14.57,14.57,18400.0,13.5901,13.5994,13.5901,13.5901,18400.0
2014-08-14 13:25:00,14.57,14.57,14.56,14.56,8000.0,13.5901,13.5901,13.5807,13.5807,8000.0
2014-08-14 13:30:00,14.56,14.56,14.56,14.56,4800.0,13.5807,13.5807,13.5807,13.5807,4800.0
2014-08-14 13:35:00,14.56,14.56,14.56,14.56,3200.0,13.5807,13.5807,13.5807,13.5807,3200.0
2014-08-14 13:40:00,14.55,14.56,14.55,14.55,5600.0,13.5714,13.5807,13.5714,13.5714,5600.0
2014-08-14 13:45:00,14.55,14.55,14.54,14.54,1600.0,13.5714,13.5714,13.5621,13.5621,1600.0
2014-08-14 13:50:00,14.54,14.54,14.53,14.53,4800.0,13.5621,13.5621,13.5528,13.5528,4800.0
2014-08-14 13:55:00,14.54,14.54,14.54,14.54,1600.0,13.5621,13.5621,13.5621,13.5621,1600.0
2014-08-14 14:00:00,14.55,14.55,14.54,14.54,11200.0,13.5714,13.5714,13.5621,13.5621,11200.0
2014-08-14 14:05:00,14.54,14.54,14.54,14.54,800.0,13.5621,13.5621,13.5621,13.5621,800.0
2014-08-14 14:10:00,14.55,14.55,14.54,14.54,12000.0,13.5714,13.5714,13.5621,13.5621,12000.0
2014-08-14 14:15:00,14.53,14.53,14.53,14.53,45600.0,13.5528,13.5528,13.5528,13.5528,45600.0
2014-08-14 14:20:00,14.54,14.54,14.54,14.54,74400.0,13.5621,13.5621,13.5621,13.5621,74400.0
2014-08-14 14:25:00,14.55,14.55,14.55,14.55,9600.0,13.5714,13.5714,13.5714,13.5714,9600.0
2014-08-14 14:30:00,14.56,14.56,14.55,14.55,4800.0,13.5807,13.5807,13.5714,13.5714,4800.0
2014-08-14 14:35:00,14.56,14.56,14.56,14.56,9600.0,13.5807,13.5807,13.5807,13.5807,9600.0
2014-08-14 14:40:00,14.56,14.56,14.56,14.56,4000.0,13.5807,13.5807,13.5807,13.5807,4000.0
2014-08-14 14:45:00,14.55,14.55,14.55,14.55,2400.0,13.5714,13.5714,13.5714,13.5714,2400.0
2014-08-14 14:50:00,14.55,14.55,14.55,14.55,800.0,13.5714,13.5714,13.5714,13.5714,800.0
2014-08-14 14:55:00,14.56,14.56,14.56,14.56,2400.0,13.5807,13.5807,13.5807,13.5807,2400.0
2014-08-14 15:00:00,14.56,14.57,14.56,14.57,4000.0,13.5807,13.5901,13.5807,13.5901,4000.0
2014-08-14 15:05:00,14.57,14.57,14.57,14.57,2400.0,13.5901,13.5901,13.5901,13.5901,2400.0
2014-08-14 15:10:00,14.57,14.58,14.57,14.58,4000.0,13.5901,13.5994,13.5901,13.5994,4000.0
2014-08-14 15:15:00,14.58,14.58,14.58,14.58,0.0,13.5994,13.5994,13.5994,13.5994,0.0
2014-08-14 15:20:00,14.57,14.57,14.57,14.57,1600.0,13.5901,13.5901,13.5901,13.5901,1600.0
2014-08-14 15:25:00,14.57,14.57,14.57,14.57,800.0,13.5901,13.5901,13.5901,13.5901,800.0
2014-08-14 15:30:00,14.58,14.59,14.58,14.58,15200.0,13.5994,13.6087,13.5994,13.5994,15200.0
2014-08-14 15:35:00,14.58,14.58,14.58,14.58,4000.0,13.5994,13.5994,13.5994,13.5994,4000.0
2014-08-14 15:40:00,14.57,14.58,14.56,14.56,44000.0,13.5901,13.5994,13.5807,13.5807,44000.0
2014-08-14 15:45:00,14.56,14.57,14.56,14.57,40800.0,13.5807,13.5901,13.5807,13.5901,40800.0
2014-08-14 15:50:00,14.57,14.57,14.56,14.57,45600.0,13.5901,13.5901,13.5807,13.5901,45600.0
2014-08-14 15:55:00,14.57,14.59,14.57,14.58,52800.0,13.5901,13.6087,13.5901,13.5994,52800.0
2014-08-15 09:30:00,14.75,14.76,14.72,14.72,90400.0,13.758,13.7673,13.73,13.73,90400.0
2014-08-15 09:35:00,14.71,14.73,14.7,14.7,47200.0,13.7207,13.7393,13.7113,13.7113,47200.0
2014-08-15 09:40:00,14.69,14.71,14.68,14.68,87200.0,13.702,13.7207,13.6927,13.6927,87200.0
2014-08-15 09:45:00,14.69,14.7,14.69,14.7,23200.0,13.702,13.7113,13.702,13.7113,23200.0
2014-08-15 09:50:00,14.71,14.72,14.7,14.72,13600.0,13.7207,13.73,13.7113,13.73,13600.0
2014-08-15 09:55:00,14.72,14.73,14.71,14.73,22400.0,13.73,13.7393,13.7207,13.7393,22400.0
2014-08-15 10:00:00,14.74,14.76,14.74,14.76,37600.0,13.7486,13.7673,13.7486,13.7673,37600.0
2014-08-15 10:05:00,14.75,14.76,14.74,14.74,13600.0,13.758,13.7673,13.7486,13.7486,13600.0
2014-08-15 10:10:00,14.74,14.74,14.73,14.73,60800.0,13.7486,13.7486,13.7393,13.7393,60800.0
2014-08-15 10:15:00,14.72,14.72,14.7,14.72,27200.0,13.73,13.73,13.7113,13.73,27200.0
2014-08-15 10:20:00,14.74,14.75,14.74,14.75,4000.0,13.7486,13.758,13.7486,13.758,4000.0
2014-08-15 10:25:00,14.74,14.75,14.74,14.74,6400.0,13.7486,13.758,13.7486,13.7486,6400.0
2014-08-15 10:30:00,14.76,14.76,14.76,14.76,7200.0,13.7673,13.7673,13.7673,13.7673,7200.0
2014-08-15 10:35:00,14.76,14.76,14.75,14.75,1600.0,13.7673,13.7673,13.758,13.758,1600.0
2014-08-15 10:40:00,14.72,14.72,14.61,14.63,82400.0,13.73,13.73,13.6274,13.646,82400.0
2014-08-15 10:45:00,14.62,14.63,14.56,14.59,209600.0,13.6367,13.646,13.5807,13.6087,209600.0
2014-08-15 10:50:00,14.58,14.58,14.47,14.49,118400.0,13.5994,13.5994,13.4968,13.5155,118400.0
2014-08-15 10:55:00,14.49,14.49,14.35,14.49,217600.0,13.5155,13.5155,13.3849,13.5155,217600.0
2014-08-15 11:00:00,14.48,14.49,14.44,14.45,86400.0,13.5061,13.5155,13.4688,13.4781,86400.0
2014-08-15 11:05:00,14.44,14.47,14.41,14.46,91200.0,13.4688,13.4968,13.4408,13.4875,91200.0
2014-08-15 11:10:00,14.49,14.55,14.49,14.49,48000.0,13.5155,13.5714,13.5155,13.5155,48000.0
2014-08-15 11:15:00,14.51,14.53,14.47,14.47,52800.0,13.5341,13.5528,13.4968,13.4968,52800.0
2014-08-15 11:20:00,14.45,14.45,14.42,14.44,78400.0,13.4781,13.4781,13.4502,13.4688,78400.0
2014-08-15 11:25:00,14.43,14.43,14.38,14.38,42400.0,13.4595,13.4595,13.4128,13.4128,42400.0
2014-08-15 11:30:00,14.4,14.4,14.37,14.39,54400.0,13.4315,13.4315,13.4035,13.4222,54400.0
2014-08-15 11:35:00,14.4,14.45,14.4,14.45,44800.0,13.4315,13.4781,13.4315,13.4781,44800.0
2014-08-15 11:40:00,14.45,14.45,14.43,14.45,40000.0,13.4781,13.4781,13.4595,13.4781,40000.0
2014-08-15 11:45:00,14.45,14.45,14.4,14.4,21600.0,13.4781,13.4781,13.4315,13.4315,21600.0
2014-08-15 11:50:00,14.38,14.38,14.26,14.26,108800.0,13.4128,13.4128,13.3009,13.3009,108800.0
2014-08-15 11:55:00,14.28,14.31,14.24,14.3,109600.0,13.3196,13.3476,13.2823,13.3382,109600.0
2014-08-15 12:00:00,14.31,14.32,14.27,14.32,84800.0,13.3476,13.3569,13.3102,13.3569,84800.0
2014-08-15 12:05:00,14.32,14.37,14.32,14.37,23200.0,13.3569,13.4035,13.3569,13.4035,23200.0
2014-08-15 12:10:00,14.35,14.36,14.34,14.34,14400.0,13.3849,13.3942,13.3755,13.3755,14400.0
2014-08-15 12:15:00,14.34,14.34,14.3,14.33,36000.0,13.3755,13.3755,13.3382,13.3662,36000.0
2014-08-15 12:20:00,14.32,14.34,14.29,14.33,30400.0,13.3569,13.3755,13.3289,13.3662,30400.0
2014-08-15 12:25:00,14.34,14.4,14.34,14.4,44000.0,13.3755,13.4315,13.3755,13.4315,44000.0
2014-08-15 12:30:00,14.39,14.4,14.34,14.36,41600.0,13.4222,13.4315,13.3755,13.3942,41600.0
2014-08-15 12:35:00,14.36,14.4,14.36,14.39,22400.0,13.3942,13.4315,13.3942,13.4222,22400.0
2014-08-15 12:40:00,14.4,14.43,14.39,14.43,39200.0,13.4315,13.4595,13.4222,13.4595,39200.0
2014-08-15 12:45:00,14.41,14.41,14.4,14.4,8000.0,13.4408,13.4408,13.4315,13.4315,8000.0
2014-08-15 12:50:00,14.4,14.4,14.38,14.4,8800.0,13.4315,13.4315,13.4128,13.4315,8800.0
2014-08-15 12:55:00,14.39,14.39,14.38,14.38,1600.0,13.4222,13.4222,13.4128,13.4128,1600.0
2014-08-15 13:00:00,14.36,14.37,14.33,14.33,54400.0,13.3942,13.4035,13.3662,13.3662,54400.0
2014-08-15 13:05:00,14.34,14.4,14.34,14.38,8800.0,13.3755,13.4315,13.3755,13.4128,8800.0
2014-08-15 13:10:00,14.4,14.41,14.4,14.41,13600.0,13.4315,13.4408,13.4315,13.4408,13600.0
2014-08-15 13:15:00,14.39,14.4,14.39,14.4,9600.0,13.4222,13.4315,13.4222,13.4315,9600.0
2014-08-15 13:20:00,14.38,14.38,14.37,14.38,11200.0,13.4128,13.4128,13.4035,13.4128,11200.0
2014-08-15 13:25:00,14.38,14.39,14.38,14.38,5600.0,13.4128,13.4222,13.4128,13.4128,5600.0
2014-08-15 13:30:00,14.37,14.37,14.36,14.36,2400.0,13.4035,13.4035,13.3942,13.3942,2400.0
2014-08-15 13:35:00,14.36,14.36,14.35,14.35,12000.0,13.3942,13.3942,13.3849,13.3849,12000.0
2014-08-15 13:40:00,14.35,14.35,14.35,14.35,0.0,13.3849,13.3849,13.3849,13.3849,0.0
2014-08-15 13:45:00,14.37,14.37,14.34,14.35,3200.0,13.4035,13.4035,13.3755,13.3849,3200.0
2014-08-15 13:50:00,14.35,14.36,14.31,14.33,48000.0,13.3849,13.3942,13.3476,13.3662,48000.0
2014-08-15 13:55:00,14.32,14.33,14.31,14.33,11200.0,13.3569,13.3662,13.3476,13.3662,11200.0
2014-08-15 14:00:00,14.34,14.34,14.33,14.34,22400.0,13.3755,13.3755,13.3662,13.3755,22400.0
2014-08-15 14:05:00,14.34,14.36,14.34,14.36,18400.0,13.3755,13.3942,13.3755,13.3942,18400.0
2014-08-15 14:10:00,14.36,14.37,14.36,14.36,5600.0,13.3942,13.4035,13.3942,13.3942,5600.0
2014-08-15 14:15:00,14.36,14.36,14.36,14.36,0.0,13.3942,13.3942,13.3942,13.3942,0.0
2014-08-15 14:20:00,14.36,14.41,14.36,14.41,16000.0,13.3942,13.4408,13.3942,13.4408,16000.0
2014-08-15 14:25:00,14.42,14.45,14.42,14.45,24800.0,13.4502,13.4781,13.4502,13.4781,24800.0
2014-08-15 14:30:00,14.46,14.47,14.45,14.45,28000.0,13.4875,13.4968,13.4781,13.4781,28000.0
2014-08-15 14:35:00,14.46,14.46,14.46,14.46,800.0,13.4875,13.4875,13.4875,13.4875,800.0
2014-08-15 14:40:00,14.45,14.5,14.45,14.48,19200.0,13.4781,13.5248,13.4781,13.5061,19200.0
2014-08-15 14:45:00,14.49,14.49,14.49,14.49,800.0,13.5155,13.5155,13.5155,13.5155,800.0
2014-08-15 14:50:00,14.48,14.48,14.46,14.47,18400.0,13.5061,13.5061,13.4875,13.4968,18400.0
2014-08-15 14:55:00,14.46,14.46,14.45,14.45,5600.0,13.4875,13.4875,13.4781,13.4781,5600.0
2014-08-15 15:00:00,14.45,14.46,14.44,14.44,11200.0,13.4781,13.4875,13.4688,13.4688,11200.0
2014-08-15 15:05:00,14.43,14.47,14.43,14.47,19200.0,13.4595,13.4968,13.4595,13.4968,19200.0
2014-08-15 15:10:00,14.46,14.46,14.46,14.46,4000.0,13.4875,13.4875,13.4875,13.4875,4000.0
2014-08-15 15:15:00,14.45,14.45,14.45,14.45,5600.0,13.4781,13.4781,13.4781,13.4781,5600.0
2014-08-15 15:20:00,14.43,14.43,14.43,14.43,2400.0,13.4595,13.4595,13.4595,13.4595,2400.0
2014-08-15 15:25:00,14.44,14.44,14.43,14.44,4800.0,13.4688,13.4688,13.4595,13.4688,4800.0
2014-08-15 15:30:00,14.45,14.46,14.45,14.46,10400.0,13.4781,13.4875,13.4781,13.4875,10400.0
2014-08-15 15:35:00,14.47,14.48,14.46,14.46,24000.0,13.4968,13.5061,13.4875,13.4875,24000.0
2014-08-15 15:40:00,14.45,14.47,14.45,14.46,20000.0,13.4781,13.4968,13.4781,13.4875,20000.0
2014-08-15 15:45:00,14.45,14.47,14.45,14.46,13600.0,13.4781,13.4968,13.4781,13.4875,13600.0
2014-08-15 15:50:00,14.47,14.52,14.47,14.51,108800.0,13.4968,13.5434,13.4968,13.5341,108800.0
2014-08-15 15:55:00,14.51,14.51,14.47,14.47,87200.0,13.5341,13.5341,13.4968,13.4968,87200.0
2014-08-18 09:30:00,14.72,14.73,14.71,14.73,93600.0,13.73,13.7393,13.7207,13.7393,93600.0
2014-08-18 09:35:00,14.73,14.73,14.71,14.73,12000.0,13.7393,13.7393,13.7207,13.7393,12000.0
2014-08-18 09:40:00,14.73,14.74,14.72,14.74,8800.0,13.7393,13.7486,13.73,13.7486,8800.0
2014-08-18 09:45:00,14.74,14.75,14.73,14.74,117600.0,13.7486,13.758,13.7393,13.7486,117600.0
2014-08-18 09:50:00,14.74,14.78,14.74,14.78,28000.0,13.7486,13.7859,13.7486,13.7859,28000.0
2014-08-18 09:55:00,14.79,14.82,14.79,14.82,49600.0,13.7953,13.8233,13.7953,13.8233,49600.0
2014-08-18 10:00:00,14.82,14.83,14.81,14.81,18400.0,13.8233,13.8326,13.8139,13.8139,18400.0
2014-08-18 10:05:00,14.81,14.81,14.8,14.81,32000.0,13.8139,13.8139,13.8046,13.8139,32000.0
2014-08-18 10:10:00,14.81,14.81,14.81,14.81,800.0,13.8139,13.8139,13.8139,13.8139,800.0
2014-08-18 10:15:00,14.84,14.85,14.82,14.83,49600.0,13.8419,13.8512,13.8233,13.8326,49600.0
2014-08-18 10:20:00,14.82,14.83,14.82,14.83,9600.0,13.8233,13.8326,13.8233,13.8326,9600.0
2014-08-18 10:25:00,14.83,14.84,14.83,14.83,6400.0,13.8326,13.8419,13.8326,13.8326,6400.0
2014-08-18 10:30:00,14.84,14.84,14.83,14.83,16800.0,13.8419,13.8419,13.8326,13.8326,16800.0
2014-08-18 10:35:00,14.85,14.88,14.84,14.87,40000.0,13.8512,13.8792,13.8419,13.8699,40000.0
2014-08-18 10:40:00,14.88,14.88,14.87,14.88,22400.0,13.8792,13.8792,13.8699,13.8792,22400.0
2014-08-18 10:45:00,14.88,14.88,14.87,14.87,36800.0,13.8792,13.8792,13.8699,13.8699,36800.0
2014-08-18 10:50:00,14.87,14.88,14.87,14.87,17600.0,13.8699,13.8792,13.8699,13.8699,17600.0
2014-08-18 10:55:00,14.88,14.89,14.88,14.88,18400.0,13.8792,13.8885,13.8792,13.8792,18400.0
2014-08-18 11:00:00,14.89,14.9,14.88,14.88,17600.0,13.8885,13.8979,13.8792,13.8792,17600.0
2014-08-18 11:05:00,14.87,14.87,14.86,14.87,8800.0,13.8699,13.8699,13.8606,13.8699,8800.0
2014-08-18 11:10:00,14.88,14.88,14.88,14.88,4800.0,13.8792,13.8792,13.8792,13.8792,4800.0
2014-08-18 11:15:00,14.88,14.88,14.87,14.87,8000.0,13.8792,13.8792,13.8699,13.8699,8000.0
2014-08-18 11:20:00,14.88,14.88,14.87,14.87,6400.0,13.8792,13.8792,13.8699,13.8699,6400.0
2014-08-18 11:25:00,14.89,14.9,14.89,14.9,12800.0,13.8885,13.8979,13.8885,13.8979,12800.0
2014-08-18 11:30:00,14.89,14.9,14.88,14.88,4000.0,13.8885,13.8979,13.8792,13.8792,4000.0
2014-08-18 11:35:00,14.89,14.89,14.88,14.89,5600.0,13.8885,13.8885,13.8792,13.8885,5600.0
2014-08-18 11:40:00,14.89,14.89,14.89,14.89,2400.0,13.8885,13.8885,13.8885,13.8885,2400.0
2014-08-18 11:45:00,14.89,14.89,14.88,14.89,8000.0,13.8885,13.8885,13.8792,13.8885,8000.0
2014-08-18 11:50:00,14.89,14.89,14.88,14.89,12800.0,13.8885,13.8885,13.8792,13.8885,12800.0
2014-08-18 11:55:00,14.89,14.89,14.88,14.89,8000.0,13.8885,13.8885,13.8792,13.8885,8000.0
2014-08-18 12:00:00,14.89,14.91,14.89,14.91,17600.0,13.8885,13.9072,13.8885,13.9072,17600.0
2014-08-18 12:05:00,14.92,14.92,14.91,14.91,6400.0,13.9165,13.9165,13.9072,13.9072,6400.0
2014-08-18 12:10:00,14.91,14.92,14.91,14.92,11200.0,13.9072,13.9165,13.9072,13.9165,11200.0
2014-08-18 12:15:00,14.91,14.92,14.91,14.92,1600.0,13.9072,13.9165,13.9072,13.9165,1600.0
2014-08-18 12:20:00,14.92,14.92,14.92,14.92,7200.0,13.9165,13.9165,13.9165,13.9165,7200.0
2014-08-18 12:25:00,14.92,14.93,14.92,14.92,9600.0,13.9165,13.9259,13.9165,13.9165,9600.0
2014-08-18 12:30:00,14.91,14.92,14.91,14.92,37600.0,13.9072,13.9165,13.9072,13.9165,37600.0
2014-08-18 12:35:00,14.92,14.93,14.92,14.93,30400.0,13.9165,13.9259,13.9165,13.9259,30400.0
2014-08-18 12:40:00,14.93,14.93,14.93,14.93,9600.0,13.9259,13.9259,13.9259,13.9259,9600.0
2014-08-18 12:45:00,14.93,14.93,14.93,14.93,0.0,13.9259,13.9259,13.9259,13.9259,0.0
2014-08-18 12:50:00,14.92,14.93,14.92,14.93,8800.0,13.9165,13.9259,13.9165,13.9259,8800.0
2014-08-18 12:55:00,14.93,14.93,14.93,14.93,4800.0,13.9259,13.9259,13.9259,13.9259,4800.0
2014-08-18 13:00:00,14.92,14.92,14.9,14.9,26400.0,13.9165,13.9165,13.8979,13.8979,26400.0
2014-08-18 13:05:00,14.91,14.91,14.91,14.91,2400.0,13.9072,13.9072,13.9072,13.9072,2400.0
2014-08-18 13:10:00,14.91,14.91,14.91,14.91,5600.0,13.9072,13.9072,13.9072,13.9072,5600.0
2014-08-18 13:15:00,14.9,14.9,14.9,14.9,800.0,13.8979,13.8979,13.8979,13.8979,800.0
2014-08-18 13:20:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-08-18 13:25:00,14.9,14.91,14.9,14.91,11200.0,13.8979,13.9072,13.8979,13.9072,11200.0
2014-08-18 13:30:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-08-18 13:35:00,14.91,14.91,14.91,14.91,4000.0,13.9072,13.9072,13.9072,13.9072,4000.0
2014-08-18 13:40:00,14.91,14.92,14.91,14.92,10400.0,13.9072,13.9165,13.9072,13.9165,10400.0
2014-08-18 13:45:00,14.92,14.92,14.92,14.92,3200.0,13.9165,13.9165,13.9165,13.9165,3200.0
2014-08-18 13:50:00,14.93,14.93,14.91,14.91,12800.0,13.9259,13.9259,13.9072,13.9072,12800.0
2014-08-18 13:55:00,14.91,14.91,14.91,14.91,9600.0,13.9072,13.9072,13.9072,13.9072,9600.0
2014-08-18 14:00:00,14.92,14.92,14.92,14.92,800.0,13.9165,13.9165,13.9165,13.9165,800.0
2014-08-18 14:05:00,14.92,14.92,14.91,14.91,5600.0,13.9165,13.9165,13.9072,13.9072,5600.0
2014-08-18 14:10:00,14.91,14.91,14.91,14.91,2400.0,13.9072,13.9072,13.9072,13.9072,2400.0
2014-08-18 14:15:00,14.9,14.91,14.9,14.91,3200.0,13.8979,13.9072,13.8979,13.9072,3200.0
2014-08-18 14:20:00,14.9,14.91,14.9,14.91,3200.0,13.8979,13.9072,13.8979,13.9072,3200.0
2014-08-18 14:25:00,14.91,14.91,14.91,14.91,5600.0,13.9072,13.9072,13.9072,13.9072,5600.0
2014-08-18 14:30:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-08-18 14:35:00,14.9,14.9,14.9,14.9,1600.0,13.8979,13.8979,13.8979,13.8979,1600.0
2014-08-18 14:40:00,14.9,14.9,14.9,14.9,1600.0,13.8979,13.8979,13.8979,13.8979,1600.0
2014-08-18 14:45:00,14.91,14.91,14.89,14.89,13600.0,13.9072,13.9072,13.8885,13.8885,13600.0
2014-08-18 14:50:00,14.89,14.89,14.89,14.89,1600.0,13.8885,13.8885,13.8885,13.8885,1600.0
2014-08-18 14:55:00,14.9,14.91,14.9,14.91,8800.0,13.8979,13.9072,13.8979,13.9072,8800.0
2014-08-18 15:00:00,14.91,14.92,14.91,14.91,6400.0,13.9072,13.9165,13.9072,13.9072,6400.0
2014-08-18 15:05:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-08-18 15:10:00,14.91,14.91,14.91,14.91,3200.0,13.9072,13.9072,13.9072,13.9072,3200.0
2014-08-18 15:15:00,14.91,14.91,14.9,14.91,9600.0,13.9072,13.9072,13.8979,13.9072,9600.0
2014-08-18 15:20:00,14.91,14.91,14.89,14.89,4800.0,13.9072,13.9072,13.8885,13.8885,4800.0
2014-08-18 15:25:00,14.89,14.89,14.88,14.88,32800.0,13.8885,13.8885,13.8792,13.8792,32800.0
2014-08-18 15:30:00,14.88,14.89,14.88,14.88,8000.0,13.8792,13.8885,13.8792,13.8792,8000.0
2014-08-18 15:35:00,14.88,14.89,14.87,14.89,53600.0,13.8792,13.8885,13.8699,13.8885,53600.0
2014-08-18 15:40:00,14.88,14.9,14.88,14.9,19200.0,13.8792,13.8979,13.8792,13.8979,19200.0
2014-08-18 15:45:00,14.9,14.91,14.9,14.9,27200.0,13.8979,13.9072,13.8979,13.8979,27200.0
2014-08-18 15:50:00,14.9,14.91,14.9,14.9,29600.0,13.8979,13.9072,13.8979,13.8979,29600.0
2014-08-18 15:55:00,14.91,14.92,14.91,14.92,52000.0,13.9072,13.9165,13.9072,13.9165,52000.0
2014-08-19 09:30:00,15.07,15.09,15.04,15.05,76800.0,14.0564,14.0751,14.0285,14.0378,76800.0
2014-08-19 09:35:00,15.05,15.05,15.02,15.03,61600.0,14.0378,14.0378,14.0098,14.0191,61600.0
2014-08-19 09:40:00,15.03,15.03,15.01,15.02,12800.0,14.0191,14.0191,14.0005,14.0098,12800.0
2014-08-19 09:45:00,15.0,15.03,15.0,15.03,48000.0,13.9912,14.0191,13.9912,14.0191,48000.0
2014-08-19 09:50:00,15.04,15.05,15.04,15.05,20000.0,14.0285,14.0378,14.0285,14.0378,20000.0
2014-08-19 09:55:00,15.07,15.08,15.07,15.07,6400.0,14.0564,14.0658,14.0564,14.0564,6400.0
2014-08-19 10:00:00,15.06,15.08,15.06,15.06,102400.0,14.0471,14.0658,14.0471,14.0471,102400.0
2014-08-19 10:05:00,15.05,15.05,15.05,15.05,7200.0,14.0378,14.0378,14.0378,14.0378,7200.0
2014-08-19 10:10:00,15.07,15.09,15.07,15.08,28000.0,14.0564,14.0751,14.0564,14.0658,28000.0
2014-08-19 10:15:00,15.09,15.09,15.06,15.07,4000.0,14.0751,14.0751,14.0471,14.0564,4000.0
2014-08-19 10:20:00,15.07,15.08,15.07,15.08,5600.0,14.0564,14.0658,14.0564,14.0658,5600.0
2014-08-19 10:25:00,15.08,15.09,15.08,15.09,12000.0,14.0658,14.0751,14.0658,14.0751,12000.0
2014-08-19 10:30:00,15.08,15.08,15.05,15.05,28000.0,14.0658,14.0658,14.0378,14.0378,28000.0
2014-08-19 10:35:00,15.06,15.09,15.05,15.09,23200.0,14.0471,14.0751,14.0378,14.0751,23200.0
2014-08-19 10:40:00,15.09,15.09,15.08,15.08,10400.0,14.0751,14.0751,14.0658,14.0658,10400.0
2014-08-19 10:45:00,15.09,15.1,15.09,15.1,9600.0,14.0751,14.0844,14.0751,14.0844,9600.0
2014-08-19 10:50:00,15.1,15.12,15.1,15.11,11200.0,14.0844,14.1031,14.0844,14.0938,11200.0
2014-08-19 10:55:00,15.12,15.12,15.11,15.11,4000.0,14.1031,14.1031,14.0938,14.0938,4000.0
2014-08-19 11:00:00,15.11,15.11,15.11,15.11,4000.0,14.0938,14.0938,14.0938,14.0938,4000.0
2014-08-19 11:05:00,15.11,15.11,15.11,15.11,0.0,14.0938,14.0938,14.0938,14.0938,0.0
2014-08-19 11:10:00,15.11,15.12,15.11,15.12,3200.0,14.0938,14.1031,14.0938,14.1031,3200.0
2014-08-19 11:15:00,15.12,15.12,15.12,15.12,8000.0,14.1031,14.1031,14.1031,14.1031,8000.0
2014-08-19 11:20:00,15.11,15.12,15.11,15.12,2400.0,14.0938,14.1031,14.0938,14.1031,2400.0
2014-08-19 11:25:00,15.12,15.12,15.12,15.12,800.0,14.1031,14.1031,14.1031,14.1031,800.0
2014-08-19 11:30:00,15.12,15.12,15.1,15.1,14400.0,14.1031,14.1031,14.0844,14.0844,14400.0
2014-08-19 11:35:00,15.1,15.1,15.09,15.09,4000.0,14.0844,14.0844,14.0751,14.0751,4000.0
2014-08-19 11:40:00,15.09,15.1,15.09,15.1,3200.0,14.0751,14.0844,14.0751,14.0844,3200.0
2014-08-19 11:45:00,15.1,15.1,15.1,15.1,1600.0,14.0844,14.0844,14.0844,14.0844,1600.0
2014-08-19 11:50:00,15.1,15.11,15.1,15.1,10400.0,14.0844,14.0938,14.0844,14.0844,10400.0
2014-08-19 11:55:00,15.11,15.11,15.11,15.11,5600.0,14.0938,14.0938,14.0938,14.0938,5600.0
2014-08-19 12:00:00,15.11,15.11,15.11,15.11,800.0,14.0938,14.0938,14.0938,14.0938,800.0
2014-08-19 12:05:00,15.11,15.11,15.11,15.11,2400.0,14.0938,14.0938,14.0938,14.0938,2400.0
2014-08-19 12:10:00,15.11,15.12,15.11,15.12,12000.0,14.0938,14.1031,14.0938,14.1031,12000.0
2014-08-19 12:15:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-08-19 12:20:00,15.11,15.11,15.11,15.11,800.0,14.0938,14.0938,14.0938,14.0938,800.0
2014-08-19 12:25:00,15.11,15.13,15.11,15.13,22400.0,14.0938,14.1124,14.0938,14.1124,22400.0
2014-08-19 12:30:00,15.14,15.14,15.13,15.14,8800.0,14.1217,14.1217,14.1124,14.1217,8800.0
2014-08-19 12:35:00,15.14,15.14,15.13,15.13,2400.0,14.1217,14.1217,14.1124,14.1124,2400.0
2014-08-19 12:40:00,15.14,15.14,15.14,15.14,14400.0,14.1217,14.1217,14.1217,14.1217,14400.0
2014-08-19 12:45:00,15.14,15.14,15.14,15.14,15200.0,14.1217,14.1217,14.1217,14.1217,15200.0
2014-08-19 12:50:00,15.14,15.14,15.12,15.12,7200.0,14.1217,14.1217,14.1031,14.1031,7200.0
2014-08-19 12:55:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-08-19 13:00:00,15.14,15.15,15.14,15.14,6400.0,14.1217,14.1311,14.1217,14.1217,6400.0
2014-08-19 13:05:00,15.15,15.15,15.15,15.15,15200.0,14.1311,14.1311,14.1311,14.1311,15200.0
2014-08-19 13:10:00,15.13,15.13,15.13,15.13,1600.0,14.1124,14.1124,14.1124,14.1124,1600.0
2014-08-19 13:15:00,15.14,15.14,15.14,15.14,3200.0,14.1217,14.1217,14.1217,14.1217,3200.0
2014-08-19 13:20:00,15.14,15.14,15.14,15.14,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2014-08-19 13:25:00,15.14,15.14,15.14,15.14,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2014-08-19 13:30:00,15.13,15.13,15.13,15.13,3200.0,14.1124,14.1124,14.1124,14.1124,3200.0
2014-08-19 13:35:00,15.13,15.13,15.13,15.13,800.0,14.1124,14.1124,14.1124,14.1124,800.0
2014-08-19 13:40:00,15.13,15.13,15.13,15.13,800.0,14.1124,14.1124,14.1124,14.1124,800.0
2014-08-19 13:45:00,15.13,15.13,15.13,15.13,5600.0,14.1124,14.1124,14.1124,14.1124,5600.0
2014-08-19 13:50:00,15.13,15.13,15.13,15.13,1600.0,14.1124,14.1124,14.1124,14.1124,1600.0
2014-08-19 13:55:00,15.13,15.13,15.13,15.13,0.0,14.1124,14.1124,14.1124,14.1124,0.0
2014-08-19 14:00:00,15.13,15.13,15.13,15.13,0.0,14.1124,14.1124,14.1124,14.1124,0.0
2014-08-19 14:05:00,15.14,15.14,15.14,15.14,3200.0,14.1217,14.1217,14.1217,14.1217,3200.0
2014-08-19 14:10:00,15.14,15.14,15.14,15.14,12000.0,14.1217,14.1217,14.1217,14.1217,12000.0
2014-08-19 14:15:00,15.14,15.14,15.14,15.14,16800.0,14.1217,14.1217,14.1217,14.1217,16800.0
2014-08-19 14:20:00,15.14,15.15,15.14,15.15,12800.0,14.1217,14.1311,14.1217,14.1311,12800.0
2014-08-19 14:25:00,15.17,15.18,15.17,15.17,16800.0,14.1497,14.159,14.1497,14.1497,16800.0
2014-08-19 14:30:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-08-19 14:35:00,15.17,15.17,15.17,15.17,8800.0,14.1497,14.1497,14.1497,14.1497,8800.0
2014-08-19 14:40:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-08-19 14:45:00,15.17,15.17,15.16,15.17,81600.0,14.1497,14.1497,14.1404,14.1497,81600.0
2014-08-19 14:50:00,15.16,15.16,15.16,15.16,4000.0,14.1404,14.1404,14.1404,14.1404,4000.0
2014-08-19 14:55:00,15.16,15.16,15.16,15.16,3200.0,14.1404,14.1404,14.1404,14.1404,3200.0
2014-08-19 15:00:00,15.16,15.17,15.16,15.17,20000.0,14.1404,14.1497,14.1404,14.1497,20000.0
2014-08-19 15:05:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-08-19 15:10:00,15.18,15.18,15.17,15.17,4800.0,14.159,14.159,14.1497,14.1497,4800.0
2014-08-19 15:15:00,15.17,15.17,15.17,15.17,7200.0,14.1497,14.1497,14.1497,14.1497,7200.0
2014-08-19 15:20:00,15.16,15.16,15.15,15.15,27200.0,14.1404,14.1404,14.1311,14.1311,27200.0
2014-08-19 15:25:00,15.16,15.16,15.16,15.16,2400.0,14.1404,14.1404,14.1404,14.1404,2400.0
2014-08-19 15:30:00,15.16,15.16,15.15,15.15,6400.0,14.1404,14.1404,14.1311,14.1311,6400.0
2014-08-19 15:35:00,15.15,15.15,15.14,15.15,13600.0,14.1311,14.1311,14.1217,14.1311,13600.0
2014-08-19 15:40:00,15.15,15.15,15.14,15.14,2400.0,14.1311,14.1311,14.1217,14.1217,2400.0
2014-08-19 15:45:00,15.15,15.15,15.14,15.14,14400.0,14.1311,14.1311,14.1217,14.1217,14400.0
2014-08-19 15:50:00,15.15,15.15,15.14,15.15,24000.0,14.1311,14.1311,14.1217,14.1311,24000.0
2014-08-19 15:55:00,15.14,15.15,15.13,15.15,43200.0,14.1217,14.1311,14.1124,14.1311,43200.0
2014-08-20 09:30:00,15.09,15.15,15.09,15.12,36800.0,14.0751,14.1311,14.0751,14.1031,36800.0
2014-08-20 09:35:00,15.13,15.13,15.12,15.13,34400.0,14.1124,14.1124,14.1031,14.1124,34400.0
2014-08-20 09:40:00,15.13,15.16,15.12,15.15,45600.0,14.1124,14.1404,14.1031,14.1311,45600.0
2014-08-20 09:45:00,15.15,15.15,15.13,15.15,21600.0,14.1311,14.1311,14.1124,14.1311,21600.0
2014-08-20 09:50:00,15.15,15.16,15.15,15.16,4800.0,14.1311,14.1404,14.1311,14.1404,4800.0
2014-08-20 09:55:00,15.17,15.17,15.16,15.17,14400.0,14.1497,14.1497,14.1404,14.1497,14400.0
2014-08-20 10:00:00,15.15,15.16,15.15,15.16,17600.0,14.1311,14.1404,14.1311,14.1404,17600.0
2014-08-20 10:05:00,15.15,15.16,15.15,15.16,4800.0,14.1311,14.1404,14.1311,14.1404,4800.0
2014-08-20 10:10:00,15.16,15.16,15.15,15.15,4000.0,14.1404,14.1404,14.1311,14.1311,4000.0
2014-08-20 10:15:00,15.17,15.18,15.16,15.18,9600.0,14.1497,14.159,14.1404,14.159,9600.0
2014-08-20 10:20:00,15.19,15.21,15.19,15.21,5600.0,14.1684,14.187,14.1684,14.187,5600.0
2014-08-20 10:25:00,15.21,15.22,15.2,15.21,22400.0,14.187,14.1964,14.1777,14.187,22400.0
2014-08-20 10:30:00,15.2,15.2,15.2,15.2,4800.0,14.1777,14.1777,14.1777,14.1777,4800.0
2014-08-20 10:35:00,15.19,15.19,15.18,15.18,17600.0,14.1684,14.1684,14.159,14.159,17600.0
2014-08-20 10:40:00,15.19,15.21,15.19,15.21,24000.0,14.1684,14.187,14.1684,14.187,24000.0
2014-08-20 10:45:00,15.2,15.21,15.2,15.21,5600.0,14.1777,14.187,14.1777,14.187,5600.0
2014-08-20 10:50:00,15.22,15.23,15.22,15.23,24000.0,14.1964,14.2057,14.1964,14.2057,24000.0
2014-08-20 10:55:00,15.23,15.24,15.23,15.24,15200.0,14.2057,14.215,14.2057,14.215,15200.0
2014-08-20 11:00:00,15.24,15.24,15.22,15.23,6400.0,14.215,14.215,14.1964,14.2057,6400.0
2014-08-20 11:05:00,15.23,15.23,15.23,15.23,1600.0,14.2057,14.2057,14.2057,14.2057,1600.0
2014-08-20 11:10:00,15.23,15.24,15.22,15.23,10400.0,14.2057,14.215,14.1964,14.2057,10400.0
2014-08-20 11:15:00,15.23,15.23,15.22,15.22,28000.0,14.2057,14.2057,14.1964,14.1964,28000.0
2014-08-20 11:20:00,15.23,15.23,15.23,15.23,1600.0,14.2057,14.2057,14.2057,14.2057,1600.0
2014-08-20 11:25:00,15.23,15.24,15.23,15.24,4800.0,14.2057,14.215,14.2057,14.215,4800.0
2014-08-20 11:30:00,15.25,15.25,15.25,15.25,15200.0,14.2243,14.2243,14.2243,14.2243,15200.0
2014-08-20 11:35:00,15.26,15.26,15.26,15.26,2400.0,14.2337,14.2337,14.2337,14.2337,2400.0
2014-08-20 11:40:00,15.26,15.26,15.25,15.25,7200.0,14.2337,14.2337,14.2243,14.2243,7200.0
2014-08-20 11:45:00,15.25,15.25,15.25,15.25,0.0,14.2243,14.2243,14.2243,14.2243,0.0
2014-08-20 11:50:00,15.25,15.25,15.24,15.24,1600.0,14.2243,14.2243,14.215,14.215,1600.0
2014-08-20 11:55:00,15.24,15.24,15.24,15.24,0.0,14.215,14.215,14.215,14.215,0.0
2014-08-20 12:00:00,15.25,15.25,15.25,15.25,6400.0,14.2243,14.2243,14.2243,14.2243,6400.0
2014-08-20 12:05:00,15.24,15.24,15.24,15.24,3200.0,14.215,14.215,14.215,14.215,3200.0
2014-08-20 12:10:00,15.23,15.23,15.23,15.23,12800.0,14.2057,14.2057,14.2057,14.2057,12800.0
2014-08-20 12:15:00,15.24,15.24,15.24,15.24,1600.0,14.215,14.215,14.215,14.215,1600.0
2014-08-20 12:20:00,15.24,15.24,15.24,15.24,2400.0,14.215,14.215,14.215,14.215,2400.0
2014-08-20 12:25:00,15.25,15.25,15.25,15.25,1600.0,14.2243,14.2243,14.2243,14.2243,1600.0
2014-08-20 12:30:00,15.25,15.25,15.25,15.25,800.0,14.2243,14.2243,14.2243,14.2243,800.0
2014-08-20 12:35:00,15.25,15.25,15.25,15.25,0.0,14.2243,14.2243,14.2243,14.2243,0.0
2014-08-20 12:40:00,15.24,15.24,15.24,15.24,4000.0,14.215,14.215,14.215,14.215,4000.0
2014-08-20 12:45:00,15.24,15.24,15.24,15.24,7200.0,14.215,14.215,14.215,14.215,7200.0
2014-08-20 12:50:00,15.24,15.24,15.24,15.24,0.0,14.215,14.215,14.215,14.215,0.0
2014-08-20 12:55:00,15.24,15.24,15.24,15.24,3200.0,14.215,14.215,14.215,14.215,3200.0
2014-08-20 13:00:00,15.24,15.24,15.24,15.24,0.0,14.215,14.215,14.215,14.215,0.0
2014-08-20 13:05:00,15.24,15.25,15.24,15.25,2400.0,14.215,14.2243,14.215,14.2243,2400.0
2014-08-20 13:10:00,15.26,15.26,15.25,15.26,3200.0,14.2337,14.2337,14.2243,14.2337,3200.0
2014-08-20 13:15:00,15.27,15.29,15.27,15.29,17600.0,14.243,14.2616,14.243,14.2616,17600.0
2014-08-20 13:20:00,15.3,15.3,15.29,15.29,19200.0,14.271,14.271,14.2616,14.2616,19200.0
2014-08-20 13:25:00,15.29,15.29,15.28,15.29,25600.0,14.2616,14.2616,14.2523,14.2616,25600.0
2014-08-20 13:30:00,15.29,15.29,15.29,15.29,0.0,14.2616,14.2616,14.2616,14.2616,0.0
2014-08-20 13:35:00,15.28,15.28,15.28,15.28,3200.0,14.2523,14.2523,14.2523,14.2523,3200.0
2014-08-20 13:40:00,15.27,15.3,15.27,15.29,8800.0,14.243,14.271,14.243,14.2616,8800.0
2014-08-20 13:45:00,15.27,15.27,15.27,15.27,1600.0,14.243,14.243,14.243,14.243,1600.0
2014-08-20 13:50:00,15.26,15.26,15.26,15.26,1600.0,14.2337,14.2337,14.2337,14.2337,1600.0
2014-08-20 13:55:00,15.26,15.26,15.26,15.26,800.0,14.2337,14.2337,14.2337,14.2337,800.0
2014-08-20 14:00:00,15.26,15.27,15.21,15.21,172800.0,14.2337,14.243,14.187,14.187,172800.0
2014-08-20 14:05:00,15.2,15.22,15.16,15.2,60000.0,14.1777,14.1964,14.1404,14.1777,60000.0
2014-08-20 14:10:00,15.22,15.23,15.17,15.17,20800.0,14.1964,14.2057,14.1497,14.1497,20800.0
2014-08-20 14:15:00,15.17,15.2,15.17,15.19,17600.0,14.1497,14.1777,14.1497,14.1684,17600.0
2014-08-20 14:20:00,15.22,15.23,15.22,15.23,4000.0,14.1964,14.2057,14.1964,14.2057,4000.0
2014-08-20 14:25:00,15.25,15.25,15.24,15.24,4800.0,14.2243,14.2243,14.215,14.215,4800.0
2014-08-20 14:30:00,15.26,15.27,15.26,15.27,28800.0,14.2337,14.243,14.2337,14.243,28800.0
2014-08-20 14:35:00,15.28,15.29,15.28,15.28,8800.0,14.2523,14.2616,14.2523,14.2523,8800.0
2014-08-20 14:40:00,15.28,15.28,15.27,15.27,9600.0,14.2523,14.2523,14.243,14.243,9600.0
2014-08-20 14:45:00,15.27,15.31,15.27,15.3,43200.0,14.243,14.2803,14.243,14.271,43200.0
2014-08-20 14:50:00,15.31,15.33,15.31,15.33,8000.0,14.2803,14.299,14.2803,14.299,8000.0
2014-08-20 14:55:00,15.33,15.33,15.33,15.33,800.0,14.299,14.299,14.299,14.299,800.0
2014-08-20 15:00:00,15.33,15.36,15.33,15.34,37600.0,14.299,14.3269,14.299,14.3083,37600.0
2014-08-20 15:05:00,15.34,15.35,15.34,15.35,7200.0,14.3083,14.3176,14.3083,14.3176,7200.0
2014-08-20 15:10:00,15.36,15.36,15.34,15.34,19200.0,14.3269,14.3269,14.3083,14.3083,19200.0
2014-08-20 15:15:00,15.34,15.34,15.33,15.33,3200.0,14.3083,14.3083,14.299,14.299,3200.0
2014-08-20 15:20:00,15.36,15.36,15.34,15.34,22400.0,14.3269,14.3269,14.3083,14.3083,22400.0
2014-08-20 15:25:00,15.35,15.35,15.34,15.34,4000.0,14.3176,14.3176,14.3083,14.3083,4000.0
2014-08-20 15:30:00,15.35,15.35,15.34,15.34,2400.0,14.3176,14.3176,14.3083,14.3083,2400.0
2014-08-20 15:35:00,15.34,15.35,15.34,15.35,12000.0,14.3083,14.3176,14.3083,14.3176,12000.0
2014-08-20 15:40:00,15.36,15.36,15.36,15.36,6400.0,14.3269,14.3269,14.3269,14.3269,6400.0
2014-08-20 15:45:00,15.35,15.35,15.34,15.35,5600.0,14.3176,14.3176,14.3083,14.3176,5600.0
2014-08-20 15:50:00,15.34,15.35,15.34,15.35,22400.0,14.3083,14.3176,14.3083,14.3176,22400.0
2014-08-20 15:55:00,15.34,15.34,15.32,15.32,81600.0,14.3083,14.3083,14.2896,14.2896,81600.0
2014-08-21 09:30:00,15.38,15.41,15.38,15.39,32800.0,14.3456,14.3736,14.3456,14.3549,32800.0
2014-08-21 09:35:00,15.38,15.38,15.36,15.37,21600.0,14.3456,14.3456,14.3269,14.3363,21600.0
2014-08-21 09:40:00,15.38,15.39,15.37,15.38,28000.0,14.3456,14.3549,14.3363,14.3456,28000.0
2014-08-21 09:45:00,15.39,15.42,15.39,15.42,23200.0,14.3549,14.3829,14.3549,14.3829,23200.0
2014-08-21 09:50:00,15.42,15.46,15.42,15.44,29600.0,14.3829,14.4202,14.3829,14.4016,29600.0
2014-08-21 09:55:00,15.46,15.46,15.44,15.44,14400.0,14.4202,14.4202,14.4016,14.4016,14400.0
2014-08-21 10:00:00,15.46,15.48,15.43,15.44,39200.0,14.4202,14.4389,14.3922,14.4016,39200.0
2014-08-21 10:05:00,15.44,15.44,15.42,15.42,14400.0,14.4016,14.4016,14.3829,14.3829,14400.0
2014-08-21 10:10:00,15.4,15.41,15.4,15.41,10400.0,14.3642,14.3736,14.3642,14.3736,10400.0
2014-08-21 10:15:00,15.41,15.44,15.41,15.44,1600.0,14.3736,14.4016,14.3736,14.4016,1600.0
2014-08-21 10:20:00,15.45,15.46,15.45,15.46,20000.0,14.4109,14.4202,14.4109,14.4202,20000.0
2014-08-21 10:25:00,15.47,15.47,15.47,15.47,8000.0,14.4295,14.4295,14.4295,14.4295,8000.0
2014-08-21 10:30:00,15.46,15.48,15.46,15.48,12800.0,14.4202,14.4389,14.4202,14.4389,12800.0
2014-08-21 10:35:00,15.49,15.52,15.49,15.52,40800.0,14.4482,14.4762,14.4482,14.4762,40800.0
2014-08-21 10:40:00,15.53,15.53,15.52,15.52,4000.0,14.4855,14.4855,14.4762,14.4762,4000.0
2014-08-21 10:45:00,15.52,15.52,15.51,15.51,6400.0,14.4762,14.4762,14.4668,14.4668,6400.0
2014-08-21 10:50:00,15.52,15.52,15.52,15.52,8800.0,14.4762,14.4762,14.4762,14.4762,8800.0
2014-08-21 10:55:00,15.53,15.54,15.52,15.52,8000.0,14.4855,14.4948,14.4762,14.4762,8000.0
2014-08-21 11:00:00,15.53,15.53,15.53,15.53,8000.0,14.4855,14.4855,14.4855,14.4855,8000.0
2014-08-21 11:05:00,15.55,15.55,15.53,15.53,10400.0,14.5042,14.5042,14.4855,14.4855,10400.0
2014-08-21 11:10:00,15.53,15.54,15.53,15.54,2400.0,14.4855,14.4948,14.4855,14.4948,2400.0
2014-08-21 11:15:00,15.53,15.53,15.53,15.53,4800.0,14.4855,14.4855,14.4855,14.4855,4800.0
2014-08-21 11:20:00,15.53,15.53,15.53,15.53,4800.0,14.4855,14.4855,14.4855,14.4855,4800.0
2014-08-21 11:25:00,15.52,15.52,15.51,15.51,16000.0,14.4762,14.4762,14.4668,14.4668,16000.0
2014-08-21 11:30:00,15.52,15.52,15.52,15.52,2400.0,14.4762,14.4762,14.4762,14.4762,2400.0
2014-08-21 11:35:00,15.53,15.53,15.52,15.52,96000.0,14.4855,14.4855,14.4762,14.4762,96000.0
2014-08-21 11:40:00,15.52,15.52,15.52,15.52,44000.0,14.4762,14.4762,14.4762,14.4762,44000.0
2014-08-21 11:45:00,15.52,15.52,15.49,15.49,8800.0,14.4762,14.4762,14.4482,14.4482,8800.0
2014-08-21 11:50:00,15.5,15.5,15.5,15.5,9600.0,14.4575,14.4575,14.4575,14.4575,9600.0
2014-08-21 11:55:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-08-21 12:00:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-08-21 12:05:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-08-21 12:10:00,15.5,15.51,15.5,15.51,3200.0,14.4575,14.4668,14.4575,14.4668,3200.0
2014-08-21 12:15:00,15.53,15.53,15.52,15.52,4800.0,14.4855,14.4855,14.4762,14.4762,4800.0
2014-08-21 12:20:00,15.52,15.52,15.5,15.5,2400.0,14.4762,14.4762,14.4575,14.4575,2400.0
2014-08-21 12:25:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 12:30:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 12:35:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 12:40:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 12:45:00,15.5,15.5,15.5,15.5,1600.0,14.4575,14.4575,14.4575,14.4575,1600.0
2014-08-21 12:50:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-08-21 12:55:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 13:00:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 13:05:00,15.51,15.52,15.51,15.52,12000.0,14.4668,14.4762,14.4668,14.4762,12000.0
2014-08-21 13:10:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-08-21 13:15:00,15.53,15.54,15.53,15.54,59200.0,14.4855,14.4948,14.4855,14.4948,59200.0
2014-08-21 13:20:00,15.54,15.54,15.54,15.54,21600.0,14.4948,14.4948,14.4948,14.4948,21600.0
2014-08-21 13:25:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-08-21 13:30:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-08-21 13:35:00,15.53,15.54,15.53,15.54,9600.0,14.4855,14.4948,14.4855,14.4948,9600.0
2014-08-21 13:40:00,15.53,15.53,15.53,15.53,7200.0,14.4855,14.4855,14.4855,14.4855,7200.0
2014-08-21 13:45:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-08-21 13:50:00,15.53,15.53,15.52,15.52,5600.0,14.4855,14.4855,14.4762,14.4762,5600.0
2014-08-21 13:55:00,15.52,15.53,15.52,15.53,5600.0,14.4762,14.4855,14.4762,14.4855,5600.0
2014-08-21 14:00:00,15.52,15.52,15.52,15.52,4800.0,14.4762,14.4762,14.4762,14.4762,4800.0
2014-08-21 14:05:00,15.53,15.53,15.52,15.53,3200.0,14.4855,14.4855,14.4762,14.4855,3200.0
2014-08-21 14:10:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-08-21 14:15:00,15.53,15.53,15.53,15.53,2400.0,14.4855,14.4855,14.4855,14.4855,2400.0
2014-08-21 14:20:00,15.54,15.54,15.54,15.54,2400.0,14.4948,14.4948,14.4948,14.4948,2400.0
2014-08-21 14:25:00,15.54,15.54,15.54,15.54,800.0,14.4948,14.4948,14.4948,14.4948,800.0
2014-08-21 14:30:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-08-21 14:35:00,15.55,15.56,15.55,15.56,8000.0,14.5042,14.5135,14.5042,14.5135,8000.0
2014-08-21 14:40:00,15.56,15.56,15.55,15.55,1600.0,14.5135,14.5135,14.5042,14.5042,1600.0
2014-08-21 14:45:00,15.56,15.56,15.56,15.56,3200.0,14.5135,14.5135,14.5135,14.5135,3200.0
2014-08-21 14:50:00,15.56,15.57,15.56,15.57,38400.0,14.5135,14.5228,14.5135,14.5228,38400.0
2014-08-21 14:55:00,15.57,15.57,15.57,15.57,4000.0,14.5228,14.5228,14.5228,14.5228,4000.0
2014-08-21 15:00:00,15.57,15.58,15.57,15.57,4000.0,14.5228,14.5321,14.5228,14.5228,4000.0
2014-08-21 15:05:00,15.56,15.56,15.56,15.56,5600.0,14.5135,14.5135,14.5135,14.5135,5600.0
2014-08-21 15:10:00,15.56,15.56,15.56,15.56,11200.0,14.5135,14.5135,14.5135,14.5135,11200.0
2014-08-21 15:15:00,15.57,15.57,15.56,15.56,16800.0,14.5228,14.5228,14.5135,14.5135,16800.0
2014-08-21 15:20:00,15.55,15.56,15.55,15.56,4800.0,14.5042,14.5135,14.5042,14.5135,4800.0
2014-08-21 15:25:00,15.55,15.56,15.55,15.56,2400.0,14.5042,14.5135,14.5042,14.5135,2400.0
2014-08-21 15:30:00,15.56,15.56,15.54,15.54,4800.0,14.5135,14.5135,14.4948,14.4948,4800.0
2014-08-21 15:35:00,15.53,15.53,15.53,15.53,4800.0,14.4855,14.4855,14.4855,14.4855,4800.0
2014-08-21 15:40:00,15.54,15.54,15.54,15.54,800.0,14.4948,14.4948,14.4948,14.4948,800.0
2014-08-21 15:45:00,15.54,15.54,15.52,15.52,12000.0,14.4948,14.4948,14.4762,14.4762,12000.0
2014-08-21 15:50:00,15.53,15.53,15.51,15.51,19200.0,14.4855,14.4855,14.4668,14.4668,19200.0
2014-08-21 15:55:00,15.5,15.5,15.47,15.49,85600.0,14.4575,14.4575,14.4295,14.4482,85600.0
2014-08-22 09:30:00,15.46,15.49,15.44,15.44,32800.0,14.4202,14.4482,14.4016,14.4016,32800.0
2014-08-22 09:35:00,15.43,15.45,15.42,15.45,25600.0,14.3922,14.4109,14.3829,14.4109,25600.0
2014-08-22 09:40:00,15.44,15.44,15.42,15.43,20000.0,14.4016,14.4016,14.3829,14.3922,20000.0
2014-08-22 09:45:00,15.43,15.44,15.43,15.44,8800.0,14.3922,14.4016,14.3922,14.4016,8800.0
2014-08-22 09:50:00,15.44,15.45,15.44,15.44,8000.0,14.4016,14.4109,14.4016,14.4016,8000.0
2014-08-22 09:55:00,15.45,15.46,15.45,15.46,28800.0,14.4109,14.4202,14.4109,14.4202,28800.0
2014-08-22 10:00:00,15.48,15.5,15.43,15.46,70400.0,14.4389,14.4575,14.3922,14.4202,70400.0
2014-08-22 10:05:00,15.46,15.55,15.46,15.55,35200.0,14.4202,14.5042,14.4202,14.5042,35200.0
2014-08-22 10:10:00,15.54,15.56,15.52,15.55,30400.0,14.4948,14.5135,14.4762,14.5042,30400.0
2014-08-22 10:15:00,15.55,15.55,15.52,15.52,13600.0,14.5042,14.5042,14.4762,14.4762,13600.0
2014-08-22 10:20:00,15.5,15.5,15.47,15.47,12800.0,14.4575,14.4575,14.4295,14.4295,12800.0
2014-08-22 10:25:00,15.49,15.49,15.49,15.49,3200.0,14.4482,14.4482,14.4482,14.4482,3200.0
2014-08-22 10:30:00,15.52,15.54,15.52,15.54,2400.0,14.4762,14.4948,14.4762,14.4948,2400.0
2014-08-22 10:35:00,15.52,15.52,15.46,15.46,5600.0,14.4762,14.4762,14.4202,14.4202,5600.0
2014-08-22 10:40:00,15.47,15.47,15.43,15.43,32000.0,14.4295,14.4295,14.3922,14.3922,32000.0
2014-08-22 10:45:00,15.45,15.46,15.44,15.46,3200.0,14.4109,14.4202,14.4016,14.4202,3200.0
2014-08-22 10:50:00,15.46,15.46,15.43,15.43,16000.0,14.4202,14.4202,14.3922,14.3922,16000.0
2014-08-22 10:55:00,15.42,15.43,15.36,15.38,40800.0,14.3829,14.3922,14.3269,14.3456,40800.0
2014-08-22 11:00:00,15.36,15.38,15.35,15.38,28000.0,14.3269,14.3456,14.3176,14.3456,28000.0
2014-08-22 11:05:00,15.38,15.44,15.36,15.42,36000.0,14.3456,14.4016,14.3269,14.3829,36000.0
2014-08-22 11:10:00,15.43,15.44,15.42,15.44,7200.0,14.3922,14.4016,14.3829,14.4016,7200.0
2014-08-22 11:15:00,15.44,15.44,15.44,15.44,0.0,14.4016,14.4016,14.4016,14.4016,0.0
2014-08-22 11:20:00,15.42,15.42,15.41,15.41,9600.0,14.3829,14.3829,14.3736,14.3736,9600.0
2014-08-22 11:25:00,15.42,15.42,15.42,15.42,8000.0,14.3829,14.3829,14.3829,14.3829,8000.0
2014-08-22 11:30:00,15.42,15.42,15.42,15.42,0.0,14.3829,14.3829,14.3829,14.3829,0.0
2014-08-22 11:35:00,15.42,15.42,15.42,15.42,5600.0,14.3829,14.3829,14.3829,14.3829,5600.0
2014-08-22 11:40:00,15.42,15.42,15.42,15.42,0.0,14.3829,14.3829,14.3829,14.3829,0.0
2014-08-22 11:45:00,15.42,15.42,15.42,15.42,1600.0,14.3829,14.3829,14.3829,14.3829,1600.0
2014-08-22 11:50:00,15.42,15.42,15.42,15.42,0.0,14.3829,14.3829,14.3829,14.3829,0.0
2014-08-22 11:55:00,15.43,15.45,15.43,15.43,4000.0,14.3922,14.4109,14.3922,14.3922,4000.0
2014-08-22 12:00:00,15.46,15.46,15.45,15.45,6400.0,14.4202,14.4202,14.4109,14.4109,6400.0
2014-08-22 12:05:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 12:10:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 12:15:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 12:20:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 12:25:00,15.48,15.49,15.48,15.48,24800.0,14.4389,14.4482,14.4389,14.4389,24800.0
2014-08-22 12:30:00,15.48,15.48,15.48,15.48,800.0,14.4389,14.4389,14.4389,14.4389,800.0
2014-08-22 12:35:00,15.47,15.47,15.47,15.47,5600.0,14.4295,14.4295,14.4295,14.4295,5600.0
2014-08-22 12:40:00,15.48,15.48,15.47,15.47,16000.0,14.4389,14.4389,14.4295,14.4295,16000.0
2014-08-22 12:45:00,15.47,15.47,15.47,15.47,2400.0,14.4295,14.4295,14.4295,14.4295,2400.0
2014-08-22 12:50:00,15.47,15.47,15.47,15.47,3200.0,14.4295,14.4295,14.4295,14.4295,3200.0
2014-08-22 12:55:00,15.47,15.47,15.47,15.47,0.0,14.4295,14.4295,14.4295,14.4295,0.0
2014-08-22 13:00:00,15.46,15.46,15.46,15.46,4000.0,14.4202,14.4202,14.4202,14.4202,4000.0
2014-08-22 13:05:00,15.46,15.46,15.46,15.46,3200.0,14.4202,14.4202,14.4202,14.4202,3200.0
2014-08-22 13:10:00,15.45,15.46,15.45,15.46,8000.0,14.4109,14.4202,14.4109,14.4202,8000.0
2014-08-22 13:15:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-08-22 13:20:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-08-22 13:25:00,15.46,15.48,15.46,15.48,23200.0,14.4202,14.4389,14.4202,14.4389,23200.0
2014-08-22 13:30:00,15.48,15.48,15.48,15.48,18400.0,14.4389,14.4389,14.4389,14.4389,18400.0
2014-08-22 13:35:00,15.48,15.48,15.48,15.48,800.0,14.4389,14.4389,14.4389,14.4389,800.0
2014-08-22 13:40:00,15.48,15.48,15.48,15.48,0.0,14.4389,14.4389,14.4389,14.4389,0.0
2014-08-22 13:45:00,15.49,15.49,15.49,15.49,1600.0,14.4482,14.4482,14.4482,14.4482,1600.0
2014-08-22 13:50:00,15.48,15.48,15.48,15.48,2400.0,14.4389,14.4389,14.4389,14.4389,2400.0
2014-08-22 13:55:00,15.47,15.47,15.45,15.45,4800.0,14.4295,14.4295,14.4109,14.4109,4800.0
2014-08-22 14:00:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 14:05:00,15.46,15.46,15.43,15.44,9600.0,14.4202,14.4202,14.3922,14.4016,9600.0
2014-08-22 14:10:00,15.44,15.44,15.44,15.44,7200.0,14.4016,14.4016,14.4016,14.4016,7200.0
2014-08-22 14:15:00,15.45,15.45,15.45,15.45,4000.0,14.4109,14.4109,14.4109,14.4109,4000.0
2014-08-22 14:20:00,15.44,15.44,15.43,15.43,13600.0,14.4016,14.4016,14.3922,14.3922,13600.0
2014-08-22 14:25:00,15.43,15.43,15.43,15.43,0.0,14.3922,14.3922,14.3922,14.3922,0.0
2014-08-22 14:30:00,15.42,15.42,15.41,15.41,35200.0,14.3829,14.3829,14.3736,14.3736,35200.0
2014-08-22 14:35:00,15.42,15.42,15.38,15.4,15200.0,14.3829,14.3829,14.3456,14.3642,15200.0
2014-08-22 14:40:00,15.39,15.42,15.38,15.42,15200.0,14.3549,14.3829,14.3456,14.3829,15200.0
2014-08-22 14:45:00,15.42,15.42,15.41,15.41,14400.0,14.3829,14.3829,14.3736,14.3736,14400.0
2014-08-22 14:50:00,15.44,15.44,15.44,15.44,5600.0,14.4016,14.4016,14.4016,14.4016,5600.0
2014-08-22 14:55:00,15.42,15.42,15.42,15.42,800.0,14.3829,14.3829,14.3829,14.3829,800.0
2014-08-22 15:00:00,15.42,15.42,15.42,15.42,16800.0,14.3829,14.3829,14.3829,14.3829,16800.0
2014-08-22 15:05:00,15.45,15.47,15.45,15.47,69600.0,14.4109,14.4295,14.4109,14.4295,69600.0
2014-08-22 15:10:00,15.48,15.48,15.48,15.48,6400.0,14.4389,14.4389,14.4389,14.4389,6400.0
2014-08-22 15:15:00,15.48,15.48,15.47,15.48,8800.0,14.4389,14.4389,14.4295,14.4389,8800.0
2014-08-22 15:20:00,15.46,15.46,15.45,15.45,12800.0,14.4202,14.4202,14.4109,14.4109,12800.0
2014-08-22 15:25:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 15:30:00,15.43,15.43,15.41,15.41,8000.0,14.3922,14.3922,14.3736,14.3736,8000.0
2014-08-22 15:35:00,15.42,15.42,15.41,15.42,12000.0,14.3829,14.3829,14.3736,14.3829,12000.0
2014-08-22 15:40:00,15.42,15.42,15.39,15.39,24000.0,14.3829,14.3829,14.3549,14.3549,24000.0
2014-08-22 15:45:00,15.38,15.39,15.38,15.38,21600.0,14.3456,14.3549,14.3456,14.3456,21600.0
2014-08-22 15:50:00,15.39,15.4,15.39,15.4,20800.0,14.3549,14.3642,14.3549,14.3642,20800.0
2014-08-22 15:55:00,15.4,15.41,15.39,15.4,46400.0,14.3642,14.3736,14.3549,14.3642,46400.0
2014-08-25 09:30:00,15.58,15.61,15.58,15.58,60800.0,14.5321,14.5601,14.5321,14.5321,60800.0
2014-08-25 09:35:00,15.56,15.59,15.56,15.59,32000.0,14.5135,14.5415,14.5135,14.5415,32000.0
2014-08-25 09:40:00,15.59,15.61,15.59,15.61,13600.0,14.5415,14.5601,14.5415,14.5601,13600.0
2014-08-25 09:45:00,15.61,15.63,15.61,15.62,55200.0,14.5601,14.5788,14.5601,14.5695,55200.0
2014-08-25 09:50:00,15.64,15.64,15.63,15.63,6400.0,14.5881,14.5881,14.5788,14.5788,6400.0
2014-08-25 09:55:00,15.64,15.66,15.64,15.65,20800.0,14.5881,14.6068,14.5881,14.5974,20800.0
2014-08-25 10:00:00,15.66,15.67,15.64,15.65,68800.0,14.6068,14.6161,14.5881,14.5974,68800.0
2014-08-25 10:05:00,15.67,15.67,15.66,15.66,11200.0,14.6161,14.6161,14.6068,14.6068,11200.0
2014-08-25 10:10:00,15.66,15.66,15.65,15.65,4000.0,14.6068,14.6068,14.5974,14.5974,4000.0
2014-08-25 10:15:00,15.65,15.65,15.64,15.64,15200.0,14.5974,14.5974,14.5881,14.5881,15200.0
2014-08-25 10:20:00,15.64,15.65,15.64,15.65,5600.0,14.5881,14.5974,14.5881,14.5974,5600.0
2014-08-25 10:25:00,15.65,15.65,15.62,15.64,10400.0,14.5974,14.5974,14.5695,14.5881,10400.0
2014-08-25 10:30:00,15.65,15.65,15.65,15.65,4800.0,14.5974,14.5974,14.5974,14.5974,4800.0
2014-08-25 10:35:00,15.65,15.65,15.65,15.65,8000.0,14.5974,14.5974,14.5974,14.5974,8000.0
2014-08-25 10:40:00,15.65,15.68,15.65,15.67,11200.0,14.5974,14.6254,14.5974,14.6161,11200.0
2014-08-25 10:45:00,15.68,15.69,15.67,15.67,5600.0,14.6254,14.6347,14.6161,14.6161,5600.0
2014-08-25 10:50:00,15.69,15.69,15.69,15.69,800.0,14.6347,14.6347,14.6347,14.6347,800.0
2014-08-25 10:55:00,15.7,15.71,15.7,15.71,15200.0,14.6441,14.6534,14.6441,14.6534,15200.0
2014-08-25 11:00:00,15.7,15.7,15.7,15.7,2400.0,14.6441,14.6441,14.6441,14.6441,2400.0
2014-08-25 11:05:00,15.72,15.72,15.72,15.72,14400.0,14.6627,14.6627,14.6627,14.6627,14400.0
2014-08-25 11:10:00,15.71,15.71,15.7,15.7,8000.0,14.6534,14.6534,14.6441,14.6441,8000.0
2014-08-25 11:15:00,15.69,15.69,15.69,15.69,147200.0,14.6347,14.6347,14.6347,14.6347,147200.0
2014-08-25 11:20:00,15.69,15.69,15.69,15.69,0.0,14.6347,14.6347,14.6347,14.6347,0.0
2014-08-25 11:25:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-08-25 11:30:00,15.71,15.71,15.71,15.71,2400.0,14.6534,14.6534,14.6534,14.6534,2400.0
2014-08-25 11:35:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-08-25 11:40:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-08-25 11:45:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-08-25 11:50:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-08-25 11:55:00,15.69,15.69,15.69,15.69,3200.0,14.6347,14.6347,14.6347,14.6347,3200.0
2014-08-25 12:00:00,15.69,15.7,15.69,15.7,5600.0,14.6347,14.6441,14.6347,14.6441,5600.0
2014-08-25 12:05:00,15.67,15.67,15.67,15.67,800.0,14.6161,14.6161,14.6161,14.6161,800.0
2014-08-25 12:10:00,15.67,15.67,15.66,15.66,4000.0,14.6161,14.6161,14.6068,14.6068,4000.0
2014-08-25 12:15:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-25 12:20:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-08-25 12:25:00,15.64,15.64,15.63,15.63,5600.0,14.5881,14.5881,14.5788,14.5788,5600.0
2014-08-25 12:30:00,15.64,15.64,15.64,15.64,4800.0,14.5881,14.5881,14.5881,14.5881,4800.0
2014-08-25 12:35:00,15.64,15.64,15.61,15.62,12800.0,14.5881,14.5881,14.5601,14.5695,12800.0
2014-08-25 12:40:00,15.63,15.63,15.63,15.63,7200.0,14.5788,14.5788,14.5788,14.5788,7200.0
2014-08-25 12:45:00,15.62,15.63,15.62,15.63,2400.0,14.5695,14.5788,14.5695,14.5788,2400.0
2014-08-25 12:50:00,15.62,15.62,15.61,15.61,4800.0,14.5695,14.5695,14.5601,14.5601,4800.0
2014-08-25 12:55:00,15.61,15.61,15.61,15.61,800.0,14.5601,14.5601,14.5601,14.5601,800.0
2014-08-25 13:00:00,15.59,15.59,15.59,15.59,800.0,14.5415,14.5415,14.5415,14.5415,800.0
2014-08-25 13:05:00,15.58,15.59,15.58,15.59,46400.0,14.5321,14.5415,14.5321,14.5415,46400.0
2014-08-25 13:10:00,15.62,15.62,15.62,15.62,1600.0,14.5695,14.5695,14.5695,14.5695,1600.0
2014-08-25 13:15:00,15.6,15.6,15.6,15.6,8000.0,14.5508,14.5508,14.5508,14.5508,8000.0
2014-08-25 13:20:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-25 13:25:00,15.61,15.61,15.61,15.61,1600.0,14.5601,14.5601,14.5601,14.5601,1600.0
2014-08-25 13:30:00,15.62,15.62,15.62,15.62,8000.0,14.5695,14.5695,14.5695,14.5695,8000.0
2014-08-25 13:35:00,15.63,15.63,15.61,15.61,20800.0,14.5788,14.5788,14.5601,14.5601,20800.0
2014-08-25 13:40:00,15.62,15.63,15.62,15.63,11200.0,14.5695,14.5788,14.5695,14.5788,11200.0
2014-08-25 13:45:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 13:50:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 13:55:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:00:00,15.63,15.63,15.63,15.63,9600.0,14.5788,14.5788,14.5788,14.5788,9600.0
2014-08-25 14:05:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:10:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:15:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:20:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:25:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-08-25 14:30:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-08-25 14:35:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-08-25 14:40:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-08-25 14:45:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-08-25 14:50:00,15.61,15.62,15.61,15.62,2400.0,14.5601,14.5695,14.5601,14.5695,2400.0
2014-08-25 14:55:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:00:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:05:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:10:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:15:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:20:00,15.62,15.62,15.62,15.62,800.0,14.5695,14.5695,14.5695,14.5695,800.0
2014-08-25 15:25:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:30:00,15.6,15.6,15.6,15.6,7200.0,14.5508,14.5508,14.5508,14.5508,7200.0
2014-08-25 15:35:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-25 15:40:00,15.63,15.63,15.62,15.62,4800.0,14.5788,14.5788,14.5695,14.5695,4800.0
2014-08-25 15:45:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:50:00,15.61,15.61,15.6,15.61,10400.0,14.5601,14.5601,14.5508,14.5601,10400.0
2014-08-25 15:55:00,15.6,15.6,15.6,15.6,12000.0,14.5508,14.5508,14.5508,14.5508,12000.0
2014-08-26 09:30:00,15.68,15.71,15.65,15.7,51200.0,14.6254,14.6534,14.5974,14.6441,51200.0
2014-08-26 09:35:00,15.69,15.7,15.68,15.68,10400.0,14.6347,14.6441,14.6254,14.6254,10400.0
2014-08-26 09:40:00,15.68,15.7,15.68,15.69,20000.0,14.6254,14.6441,14.6254,14.6347,20000.0
2014-08-26 09:45:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-08-26 09:50:00,15.71,15.71,15.7,15.71,3200.0,14.6534,14.6534,14.6441,14.6534,3200.0
2014-08-26 09:55:00,15.71,15.72,15.71,15.71,16000.0,14.6534,14.6627,14.6534,14.6534,16000.0
2014-08-26 10:00:00,15.71,15.75,15.71,15.71,35200.0,14.6534,14.6907,14.6534,14.6534,35200.0
2014-08-26 10:05:00,15.7,15.7,15.7,15.7,800.0,14.6441,14.6441,14.6441,14.6441,800.0
2014-08-26 10:10:00,15.71,15.72,15.71,15.72,19200.0,14.6534,14.6627,14.6534,14.6627,19200.0
2014-08-26 10:15:00,15.73,15.74,15.72,15.72,8800.0,14.6721,14.6814,14.6627,14.6627,8800.0
2014-08-26 10:20:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 10:25:00,15.73,15.73,15.73,15.73,1600.0,14.6721,14.6721,14.6721,14.6721,1600.0
2014-08-26 10:30:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-08-26 10:35:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 10:40:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-08-26 10:45:00,15.74,15.77,15.74,15.77,71200.0,14.6814,14.7094,14.6814,14.7094,71200.0
2014-08-26 10:50:00,15.77,15.78,15.77,15.78,7200.0,14.7094,14.7187,14.7094,14.7187,7200.0
2014-08-26 10:55:00,15.78,15.78,15.78,15.78,800.0,14.7187,14.7187,14.7187,14.7187,800.0
2014-08-26 11:00:00,15.79,15.79,15.79,15.79,3200.0,14.728,14.728,14.728,14.728,3200.0
2014-08-26 11:05:00,15.79,15.79,15.79,15.79,1600.0,14.728,14.728,14.728,14.728,1600.0
2014-08-26 11:10:00,15.79,15.8,15.79,15.8,19200.0,14.728,14.7373,14.728,14.7373,19200.0
2014-08-26 11:15:00,15.8,15.8,15.78,15.79,44800.0,14.7373,14.7373,14.7187,14.728,44800.0
2014-08-26 11:20:00,15.79,15.79,15.78,15.78,5600.0,14.728,14.728,14.7187,14.7187,5600.0
2014-08-26 11:25:00,15.78,15.79,15.78,15.79,12000.0,14.7187,14.728,14.7187,14.728,12000.0
2014-08-26 11:30:00,15.79,15.79,15.79,15.79,0.0,14.728,14.728,14.728,14.728,0.0
2014-08-26 11:35:00,15.78,15.78,15.76,15.76,38400.0,14.7187,14.7187,14.7,14.7,38400.0
2014-08-26 11:40:00,15.77,15.78,15.77,15.77,9600.0,14.7094,14.7187,14.7094,14.7094,9600.0
2014-08-26 11:45:00,15.78,15.78,15.78,15.78,9600.0,14.7187,14.7187,14.7187,14.7187,9600.0
2014-08-26 11:50:00,15.78,15.78,15.78,15.78,0.0,14.7187,14.7187,14.7187,14.7187,0.0
2014-08-26 11:55:00,15.76,15.76,15.75,15.75,5600.0,14.7,14.7,14.6907,14.6907,5600.0
2014-08-26 12:00:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 12:05:00,15.75,15.76,15.75,15.76,12800.0,14.6907,14.7,14.6907,14.7,12800.0
2014-08-26 12:10:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-08-26 12:15:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:20:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:25:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:30:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:35:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:40:00,15.74,15.74,15.74,15.74,10400.0,14.6814,14.6814,14.6814,14.6814,10400.0
2014-08-26 12:45:00,15.74,15.74,15.74,15.74,4800.0,14.6814,14.6814,14.6814,14.6814,4800.0
2014-08-26 12:50:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:55:00,15.74,15.74,15.74,15.74,4000.0,14.6814,14.6814,14.6814,14.6814,4000.0
2014-08-26 13:00:00,15.73,15.73,15.72,15.72,1600.0,14.6721,14.6721,14.6627,14.6627,1600.0
2014-08-26 13:05:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-26 13:10:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-26 13:15:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 13:20:00,15.74,15.74,15.73,15.73,3200.0,14.6814,14.6814,14.6721,14.6721,3200.0
2014-08-26 13:25:00,15.75,15.75,15.75,15.75,5600.0,14.6907,14.6907,14.6907,14.6907,5600.0
2014-08-26 13:30:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 13:35:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 13:40:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 13:45:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-08-26 13:50:00,15.73,15.73,15.71,15.71,9600.0,14.6721,14.6721,14.6534,14.6534,9600.0
2014-08-26 13:55:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 14:00:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-08-26 14:05:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-26 14:10:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-08-26 14:15:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-08-26 14:20:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 14:25:00,15.75,15.75,15.75,15.75,800.0,14.6907,14.6907,14.6907,14.6907,800.0
2014-08-26 14:30:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:35:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:40:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:45:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:50:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:55:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-26 15:00:00,15.74,15.74,15.74,15.74,5600.0,14.6814,14.6814,14.6814,14.6814,5600.0
2014-08-26 15:05:00,15.74,15.74,15.73,15.73,44800.0,14.6814,14.6814,14.6721,14.6721,44800.0
2014-08-26 15:10:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-26 15:15:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-26 15:20:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-26 15:25:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 15:30:00,15.7,15.7,15.69,15.7,14400.0,14.6441,14.6441,14.6347,14.6441,14400.0
2014-08-26 15:35:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-26 15:40:00,15.7,15.72,15.7,15.72,6400.0,14.6441,14.6627,14.6441,14.6627,6400.0
2014-08-26 15:45:00,15.71,15.71,15.71,15.71,4000.0,14.6534,14.6534,14.6534,14.6534,4000.0
2014-08-26 15:50:00,15.7,15.7,15.7,15.7,3200.0,14.6441,14.6441,14.6441,14.6441,3200.0
2014-08-26 15:55:00,15.7,15.7,15.67,15.69,24000.0,14.6441,14.6441,14.6161,14.6347,24000.0
2014-08-27 09:30:00,15.77,15.77,15.74,15.75,11200.0,14.7094,14.7094,14.6814,14.6907,11200.0
2014-08-27 09:35:00,15.72,15.72,15.71,15.71,16000.0,14.6627,14.6627,14.6534,14.6534,16000.0
2014-08-27 09:40:00,15.7,15.7,15.69,15.69,35200.0,14.6441,14.6441,14.6347,14.6347,35200.0
2014-08-27 09:45:00,15.69,15.69,15.67,15.67,10400.0,14.6347,14.6347,14.6161,14.6161,10400.0
2014-08-27 09:50:00,15.68,15.7,15.68,15.7,4000.0,14.6254,14.6441,14.6254,14.6441,4000.0
2014-08-27 09:55:00,15.7,15.7,15.69,15.69,8800.0,14.6441,14.6441,14.6347,14.6347,8800.0
2014-08-27 10:00:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-08-27 10:05:00,15.64,15.65,15.64,15.65,6400.0,14.5881,14.5974,14.5881,14.5974,6400.0
2014-08-27 10:10:00,15.65,15.67,15.65,15.67,9600.0,14.5974,14.6161,14.5974,14.6161,9600.0
2014-08-27 10:15:00,15.67,15.67,15.65,15.65,8800.0,14.6161,14.6161,14.5974,14.5974,8800.0
2014-08-27 10:20:00,15.68,15.69,15.68,15.69,10400.0,14.6254,14.6347,14.6254,14.6347,10400.0
2014-08-27 10:25:00,15.69,15.69,15.67,15.67,17600.0,14.6347,14.6347,14.6161,14.6161,17600.0
2014-08-27 10:30:00,15.66,15.67,15.66,15.67,4000.0,14.6068,14.6161,14.6068,14.6161,4000.0
2014-08-27 10:35:00,15.68,15.68,15.67,15.67,10400.0,14.6254,14.6254,14.6161,14.6161,10400.0
2014-08-27 10:40:00,15.68,15.69,15.67,15.69,11200.0,14.6254,14.6347,14.6161,14.6347,11200.0
2014-08-27 10:45:00,15.69,15.71,15.69,15.71,10400.0,14.6347,14.6534,14.6347,14.6534,10400.0
2014-08-27 10:50:00,15.71,15.71,15.71,15.71,20000.0,14.6534,14.6534,14.6534,14.6534,20000.0
2014-08-27 10:55:00,15.71,15.71,15.7,15.71,7200.0,14.6534,14.6534,14.6441,14.6534,7200.0
2014-08-27 11:00:00,15.72,15.73,15.71,15.73,21600.0,14.6627,14.6721,14.6534,14.6721,21600.0
2014-08-27 11:05:00,15.72,15.72,15.72,15.72,19200.0,14.6627,14.6627,14.6627,14.6627,19200.0
2014-08-27 11:10:00,15.72,15.72,15.72,15.72,4000.0,14.6627,14.6627,14.6627,14.6627,4000.0
2014-08-27 11:15:00,15.73,15.74,15.73,15.74,39200.0,14.6721,14.6814,14.6721,14.6814,39200.0
2014-08-27 11:20:00,15.74,15.74,15.73,15.74,16000.0,14.6814,14.6814,14.6721,14.6814,16000.0
2014-08-27 11:25:00,15.73,15.73,15.73,15.73,12800.0,14.6721,14.6721,14.6721,14.6721,12800.0
2014-08-27 11:30:00,15.72,15.72,15.7,15.7,12800.0,14.6627,14.6627,14.6441,14.6441,12800.0
2014-08-27 11:35:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-27 11:40:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-08-27 11:45:00,15.7,15.72,15.7,15.72,2400.0,14.6441,14.6627,14.6441,14.6627,2400.0
2014-08-27 11:50:00,15.72,15.72,15.71,15.71,9600.0,14.6627,14.6627,14.6534,14.6534,9600.0
2014-08-27 11:55:00,15.73,15.73,15.72,15.72,4000.0,14.6721,14.6721,14.6627,14.6627,4000.0
2014-08-27 12:00:00,15.72,15.72,15.71,15.71,2400.0,14.6627,14.6627,14.6534,14.6534,2400.0
2014-08-27 12:05:00,15.7,15.7,15.69,15.69,11200.0,14.6441,14.6441,14.6347,14.6347,11200.0
2014-08-27 12:10:00,15.68,15.69,15.68,15.69,4800.0,14.6254,14.6347,14.6254,14.6347,4800.0
2014-08-27 12:15:00,15.7,15.7,15.7,15.7,800.0,14.6441,14.6441,14.6441,14.6441,800.0
2014-08-27 12:20:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-27 12:25:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-27 12:30:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-27 12:35:00,15.7,15.71,15.7,15.71,4800.0,14.6441,14.6534,14.6441,14.6534,4800.0
2014-08-27 12:40:00,15.72,15.72,15.72,15.72,3200.0,14.6627,14.6627,14.6627,14.6627,3200.0
2014-08-27 12:45:00,15.72,15.72,15.72,15.72,5600.0,14.6627,14.6627,14.6627,14.6627,5600.0
2014-08-27 12:50:00,15.72,15.72,15.72,15.72,8800.0,14.6627,14.6627,14.6627,14.6627,8800.0
2014-08-27 12:55:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-27 13:00:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-08-27 13:05:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-27 13:10:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-27 13:15:00,15.72,15.72,15.72,15.72,2400.0,14.6627,14.6627,14.6627,14.6627,2400.0
2014-08-27 13:20:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-27 13:25:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-27 13:30:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-27 13:35:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-27 13:40:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-08-27 13:45:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 13:50:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 13:55:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:00:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:05:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:10:00,15.73,15.73,15.73,15.73,11200.0,14.6721,14.6721,14.6721,14.6721,11200.0
2014-08-27 14:15:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:20:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:25:00,15.73,15.73,15.73,15.73,7200.0,14.6721,14.6721,14.6721,14.6721,7200.0
2014-08-27 14:30:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-08-27 14:35:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-27 14:40:00,15.7,15.7,15.69,15.7,7200.0,14.6441,14.6441,14.6347,14.6441,7200.0
2014-08-27 14:45:00,15.7,15.7,15.7,15.7,1600.0,14.6441,14.6441,14.6441,14.6441,1600.0
2014-08-27 14:50:00,15.71,15.71,15.71,15.71,2400.0,14.6534,14.6534,14.6534,14.6534,2400.0
2014-08-27 14:55:00,15.71,15.71,15.66,15.66,31200.0,14.6534,14.6534,14.6068,14.6068,31200.0
2014-08-27 15:00:00,15.67,15.67,15.65,15.67,25600.0,14.6161,14.6161,14.5974,14.6161,25600.0
2014-08-27 15:05:00,15.66,15.66,15.64,15.66,24000.0,14.6068,14.6068,14.5881,14.6068,24000.0
2014-08-27 15:10:00,15.67,15.68,15.67,15.68,3200.0,14.6161,14.6254,14.6161,14.6254,3200.0
2014-08-27 15:15:00,15.67,15.68,15.67,15.68,7200.0,14.6161,14.6254,14.6161,14.6254,7200.0
2014-08-27 15:20:00,15.69,15.69,15.69,15.69,11200.0,14.6347,14.6347,14.6347,14.6347,11200.0
2014-08-27 15:25:00,15.69,15.69,15.69,15.69,7200.0,14.6347,14.6347,14.6347,14.6347,7200.0
2014-08-27 15:30:00,15.68,15.69,15.68,15.68,8800.0,14.6254,14.6347,14.6254,14.6254,8800.0
2014-08-27 15:35:00,15.68,15.71,15.68,15.7,16800.0,14.6254,14.6534,14.6254,14.6441,16800.0
2014-08-27 15:40:00,15.71,15.72,15.71,15.72,1600.0,14.6534,14.6627,14.6534,14.6627,1600.0
2014-08-27 15:45:00,15.71,15.71,15.7,15.71,32800.0,14.6534,14.6534,14.6441,14.6534,32800.0
2014-08-27 15:50:00,15.71,15.72,15.7,15.71,37600.0,14.6534,14.6627,14.6441,14.6534,37600.0
2014-08-27 15:55:00,15.71,15.72,15.71,15.72,28000.0,14.6534,14.6627,14.6534,14.6627,28000.0
2014-08-28 09:30:00,15.53,15.57,15.52,15.53,186400.0,14.4855,14.5228,14.4762,14.4855,186400.0
2014-08-28 09:35:00,15.53,15.55,15.5,15.51,109600.0,14.4855,14.5042,14.4575,14.4668,109600.0
2014-08-28 09:40:00,15.5,15.5,15.47,15.47,31200.0,14.4575,14.4575,14.4295,14.4295,31200.0
2014-08-28 09:45:00,15.47,15.51,15.47,15.51,22400.0,14.4295,14.4668,14.4295,14.4668,22400.0
2014-08-28 09:50:00,15.51,15.54,15.51,15.54,44800.0,14.4668,14.4948,14.4668,14.4948,44800.0
2014-08-28 09:55:00,15.54,15.56,15.54,15.56,19200.0,14.4948,14.5135,14.4948,14.5135,19200.0
2014-08-28 10:00:00,15.55,15.55,15.54,15.54,6400.0,14.5042,14.5042,14.4948,14.4948,6400.0
2014-08-28 10:05:00,15.54,15.58,15.53,15.56,34400.0,14.4948,14.5321,14.4855,14.5135,34400.0
2014-08-28 10:10:00,15.56,15.57,15.55,15.55,5600.0,14.5135,14.5228,14.5042,14.5042,5600.0
2014-08-28 10:15:00,15.53,15.54,15.51,15.51,15200.0,14.4855,14.4948,14.4668,14.4668,15200.0
2014-08-28 10:20:00,15.51,15.55,15.51,15.54,16800.0,14.4668,14.5042,14.4668,14.4948,16800.0
2014-08-28 10:25:00,15.54,15.56,15.54,15.55,13600.0,14.4948,14.5135,14.4948,14.5042,13600.0
2014-08-28 10:30:00,15.56,15.56,15.54,15.55,16000.0,14.5135,14.5135,14.4948,14.5042,16000.0
2014-08-28 10:35:00,15.54,15.56,15.54,15.55,8000.0,14.4948,14.5135,14.4948,14.5042,8000.0
2014-08-28 10:40:00,15.54,15.58,15.54,15.57,18400.0,14.4948,14.5321,14.4948,14.5228,18400.0
2014-08-28 10:45:00,15.58,15.6,15.57,15.59,19200.0,14.5321,14.5508,14.5228,14.5415,19200.0
2014-08-28 10:50:00,15.58,15.6,15.58,15.6,12800.0,14.5321,14.5508,14.5321,14.5508,12800.0
2014-08-28 10:55:00,15.6,15.6,15.59,15.6,12800.0,14.5508,14.5508,14.5415,14.5508,12800.0
2014-08-28 11:00:00,15.6,15.6,15.58,15.59,8000.0,14.5508,14.5508,14.5321,14.5415,8000.0
2014-08-28 11:05:00,15.59,15.59,15.58,15.58,3200.0,14.5415,14.5415,14.5321,14.5321,3200.0
2014-08-28 11:10:00,15.59,15.59,15.59,15.59,4800.0,14.5415,14.5415,14.5415,14.5415,4800.0
2014-08-28 11:15:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-08-28 11:20:00,15.57,15.57,15.56,15.56,2400.0,14.5228,14.5228,14.5135,14.5135,2400.0
2014-08-28 11:25:00,15.59,15.59,15.58,15.59,27200.0,14.5415,14.5415,14.5321,14.5415,27200.0
2014-08-28 11:30:00,15.59,15.6,15.57,15.57,49600.0,14.5415,14.5508,14.5228,14.5228,49600.0
2014-08-28 11:35:00,15.58,15.61,15.58,15.61,41600.0,14.5321,14.5601,14.5321,14.5601,41600.0
2014-08-28 11:40:00,15.6,15.61,15.59,15.59,9600.0,14.5508,14.5601,14.5415,14.5415,9600.0
2014-08-28 11:45:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-08-28 11:50:00,15.59,15.61,15.59,15.61,9600.0,14.5415,14.5601,14.5415,14.5601,9600.0
2014-08-28 11:55:00,15.61,15.61,15.61,15.61,8000.0,14.5601,14.5601,14.5601,14.5601,8000.0
2014-08-28 12:00:00,15.59,15.59,15.59,15.59,8000.0,14.5415,14.5415,14.5415,14.5415,8000.0
2014-08-28 12:05:00,15.59,15.59,15.59,15.59,800.0,14.5415,14.5415,14.5415,14.5415,800.0
2014-08-28 12:10:00,15.59,15.6,15.59,15.6,5600.0,14.5415,14.5508,14.5415,14.5508,5600.0
2014-08-28 12:15:00,15.61,15.62,15.61,15.62,29600.0,14.5601,14.5695,14.5601,14.5695,29600.0
2014-08-28 12:20:00,15.65,15.65,15.65,15.65,3200.0,14.5974,14.5974,14.5974,14.5974,3200.0
2014-08-28 12:25:00,15.65,15.66,15.65,15.66,4800.0,14.5974,14.6068,14.5974,14.6068,4800.0
2014-08-28 12:30:00,15.66,15.67,15.66,15.66,13600.0,14.6068,14.6161,14.6068,14.6068,13600.0
2014-08-28 12:35:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 12:40:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 12:45:00,15.66,15.67,15.66,15.67,24800.0,14.6068,14.6161,14.6068,14.6161,24800.0
2014-08-28 12:50:00,15.67,15.67,15.67,15.67,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2014-08-28 12:55:00,15.66,15.66,15.66,15.66,4800.0,14.6068,14.6068,14.6068,14.6068,4800.0
2014-08-28 13:00:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-08-28 13:05:00,15.65,15.66,15.65,15.66,1600.0,14.5974,14.6068,14.5974,14.6068,1600.0
2014-08-28 13:10:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 13:15:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 13:20:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 13:25:00,15.64,15.65,15.64,15.65,12000.0,14.5881,14.5974,14.5881,14.5974,12000.0
2014-08-28 13:30:00,15.65,15.65,15.65,15.65,6400.0,14.5974,14.5974,14.5974,14.5974,6400.0
2014-08-28 13:35:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-08-28 13:40:00,15.65,15.67,15.65,15.67,2400.0,14.5974,14.6161,14.5974,14.6161,2400.0
2014-08-28 13:45:00,15.67,15.67,15.67,15.67,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2014-08-28 13:50:00,15.67,15.67,15.67,15.67,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2014-08-28 13:55:00,15.66,15.66,15.66,15.66,2400.0,14.6068,14.6068,14.6068,14.6068,2400.0
2014-08-28 14:00:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 14:05:00,15.65,15.65,15.65,15.65,4800.0,14.5974,14.5974,14.5974,14.5974,4800.0
2014-08-28 14:10:00,15.66,15.66,15.66,15.66,800.0,14.6068,14.6068,14.6068,14.6068,800.0
2014-08-28 14:15:00,15.65,15.65,15.65,15.65,800.0,14.5974,14.5974,14.5974,14.5974,800.0
2014-08-28 14:20:00,15.64,15.64,15.64,15.64,33600.0,14.5881,14.5881,14.5881,14.5881,33600.0
2014-08-28 14:25:00,15.64,15.65,15.64,15.65,8000.0,14.5881,14.5974,14.5881,14.5974,8000.0
2014-08-28 14:30:00,15.64,15.64,15.64,15.64,30400.0,14.5881,14.5881,14.5881,14.5881,30400.0
2014-08-28 14:35:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-28 14:40:00,15.66,15.66,15.64,15.64,22400.0,14.6068,14.6068,14.5881,14.5881,22400.0
2014-08-28 14:45:00,15.64,15.64,15.63,15.63,4800.0,14.5881,14.5881,14.5788,14.5788,4800.0
2014-08-28 14:50:00,15.63,15.64,15.63,15.64,1600.0,14.5788,14.5881,14.5788,14.5881,1600.0
2014-08-28 14:55:00,15.63,15.63,15.62,15.62,7200.0,14.5788,14.5788,14.5695,14.5695,7200.0
2014-08-28 15:00:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-28 15:05:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-28 15:10:00,15.62,15.62,15.62,15.62,2400.0,14.5695,14.5695,14.5695,14.5695,2400.0
2014-08-28 15:15:00,15.64,15.65,15.64,15.65,24800.0,14.5881,14.5974,14.5881,14.5974,24800.0
2014-08-28 15:20:00,15.65,15.66,15.65,15.66,17600.0,14.5974,14.6068,14.5974,14.6068,17600.0
2014-08-28 15:25:00,15.66,15.66,15.65,15.65,27200.0,14.6068,14.6068,14.5974,14.5974,27200.0
2014-08-28 15:30:00,15.65,15.65,15.65,15.65,0.0,14.5974,14.5974,14.5974,14.5974,0.0
2014-08-28 15:35:00,15.65,15.66,15.65,15.66,1600.0,14.5974,14.6068,14.5974,14.6068,1600.0
2014-08-28 15:40:00,15.65,15.65,15.65,15.65,12000.0,14.5974,14.5974,14.5974,14.5974,12000.0
2014-08-28 15:45:00,15.64,15.64,15.63,15.64,6400.0,14.5881,14.5881,14.5788,14.5881,6400.0
2014-08-28 15:50:00,15.63,15.63,15.61,15.61,24000.0,14.5788,14.5788,14.5601,14.5601,24000.0
2014-08-28 15:55:00,15.61,15.64,15.61,15.64,100800.0,14.5601,14.5881,14.5601,14.5881,100800.0
2014-08-29 09:30:00,15.69,15.71,15.67,15.67,67200.0,14.6347,14.6534,14.6161,14.6161,67200.0
2014-08-29 09:35:00,15.66,15.68,15.65,15.65,30400.0,14.6068,14.6254,14.5974,14.5974,30400.0
2014-08-29 09:40:00,15.64,15.68,15.64,15.65,21600.0,14.5881,14.6254,14.5881,14.5974,21600.0
2014-08-29 09:45:00,15.65,15.65,15.61,15.61,54400.0,14.5974,14.5974,14.5601,14.5601,54400.0
2014-08-29 09:50:00,15.61,15.61,15.58,15.6,48800.0,14.5601,14.5601,14.5321,14.5508,48800.0
2014-08-29 09:55:00,15.59,15.6,15.57,15.6,58400.0,14.5415,14.5508,14.5228,14.5508,58400.0
2014-08-29 10:00:00,15.57,15.59,15.57,15.59,9600.0,14.5228,14.5415,14.5228,14.5415,9600.0
2014-08-29 10:05:00,15.59,15.59,15.54,15.54,13600.0,14.5415,14.5415,14.4948,14.4948,13600.0
2014-08-29 10:10:00,15.53,15.54,15.51,15.52,22400.0,14.4855,14.4948,14.4668,14.4762,22400.0
2014-08-29 10:15:00,15.52,15.55,15.52,15.54,36000.0,14.4762,14.5042,14.4762,14.4948,36000.0
2014-08-29 10:20:00,15.53,15.54,15.53,15.54,9600.0,14.4855,14.4948,14.4855,14.4948,9600.0
2014-08-29 10:25:00,15.51,15.53,15.51,15.52,21600.0,14.4668,14.4855,14.4668,14.4762,21600.0
2014-08-29 10:30:00,15.5,15.53,15.5,15.53,5600.0,14.4575,14.4855,14.4575,14.4855,5600.0
2014-08-29 10:35:00,15.56,15.56,15.55,15.55,3200.0,14.5135,14.5135,14.5042,14.5042,3200.0
2014-08-29 10:40:00,15.54,15.54,15.54,15.54,24000.0,14.4948,14.4948,14.4948,14.4948,24000.0
2014-08-29 10:45:00,15.54,15.54,15.54,15.54,800.0,14.4948,14.4948,14.4948,14.4948,800.0
2014-08-29 10:50:00,15.55,15.56,15.55,15.55,18400.0,14.5042,14.5135,14.5042,14.5042,18400.0
2014-08-29 10:55:00,15.56,15.56,15.56,15.56,5600.0,14.5135,14.5135,14.5135,14.5135,5600.0
2014-08-29 11:00:00,15.58,15.58,15.58,15.58,6400.0,14.5321,14.5321,14.5321,14.5321,6400.0
2014-08-29 11:05:00,15.59,15.59,15.59,15.59,1600.0,14.5415,14.5415,14.5415,14.5415,1600.0
2014-08-29 11:10:00,15.59,15.62,15.59,15.61,6400.0,14.5415,14.5695,14.5415,14.5601,6400.0
2014-08-29 11:15:00,15.62,15.62,15.62,15.62,18400.0,14.5695,14.5695,14.5695,14.5695,18400.0
2014-08-29 11:20:00,15.62,15.62,15.62,15.62,3200.0,14.5695,14.5695,14.5695,14.5695,3200.0
2014-08-29 11:25:00,15.62,15.64,15.62,15.63,28000.0,14.5695,14.5881,14.5695,14.5788,28000.0
2014-08-29 11:30:00,15.63,15.64,15.62,15.63,9600.0,14.5788,14.5881,14.5695,14.5788,9600.0
2014-08-29 11:35:00,15.65,15.68,15.65,15.67,16000.0,14.5974,14.6254,14.5974,14.6161,16000.0
2014-08-29 11:40:00,15.67,15.68,15.66,15.66,6400.0,14.6161,14.6254,14.6068,14.6068,6400.0
2014-08-29 11:45:00,15.66,15.67,15.66,15.67,4800.0,14.6068,14.6161,14.6068,14.6161,4800.0
2014-08-29 11:50:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-08-29 11:55:00,15.67,15.67,15.67,15.67,8000.0,14.6161,14.6161,14.6161,14.6161,8000.0
2014-08-29 12:00:00,15.68,15.69,15.68,15.68,7200.0,14.6254,14.6347,14.6254,14.6254,7200.0
2014-08-29 12:05:00,15.66,15.66,15.66,15.66,2400.0,14.6068,14.6068,14.6068,14.6068,2400.0
2014-08-29 12:10:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-29 12:15:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-08-29 12:20:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-29 12:25:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-08-29 12:30:00,15.63,15.63,15.62,15.62,22400.0,14.5788,14.5788,14.5695,14.5695,22400.0
2014-08-29 12:35:00,15.62,15.62,15.62,15.62,800.0,14.5695,14.5695,14.5695,14.5695,800.0
2014-08-29 12:40:00,15.62,15.62,15.62,15.62,4800.0,14.5695,14.5695,14.5695,14.5695,4800.0
2014-08-29 12:45:00,15.63,15.64,15.63,15.64,5600.0,14.5788,14.5881,14.5788,14.5881,5600.0
2014-08-29 12:50:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-29 12:55:00,15.64,15.64,15.64,15.64,4800.0,14.5881,14.5881,14.5881,14.5881,4800.0
2014-08-29 13:00:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-29 13:05:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-29 13:10:00,15.64,15.64,15.64,15.64,4000.0,14.5881,14.5881,14.5881,14.5881,4000.0
2014-08-29 13:15:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-29 13:20:00,15.62,15.62,15.62,15.62,13600.0,14.5695,14.5695,14.5695,14.5695,13600.0
2014-08-29 13:25:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-29 13:30:00,15.62,15.62,15.62,15.62,7200.0,14.5695,14.5695,14.5695,14.5695,7200.0
2014-08-29 13:35:00,15.6,15.61,15.6,15.61,8000.0,14.5508,14.5601,14.5508,14.5601,8000.0
2014-08-29 13:40:00,15.61,15.61,15.61,15.61,0.0,14.5601,14.5601,14.5601,14.5601,0.0
2014-08-29 13:45:00,15.61,15.61,15.61,15.61,0.0,14.5601,14.5601,14.5601,14.5601,0.0
2014-08-29 13:50:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-08-29 13:55:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:00:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:05:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:10:00,15.61,15.61,15.61,15.61,4800.0,14.5601,14.5601,14.5601,14.5601,4800.0
2014-08-29 14:15:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-08-29 14:20:00,15.61,15.61,15.61,15.61,800.0,14.5601,14.5601,14.5601,14.5601,800.0
2014-08-29 14:25:00,15.61,15.61,15.61,15.61,800.0,14.5601,14.5601,14.5601,14.5601,800.0
2014-08-29 14:30:00,15.6,15.6,15.6,15.6,5600.0,14.5508,14.5508,14.5508,14.5508,5600.0
2014-08-29 14:35:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:40:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:45:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:50:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:55:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 15:00:00,15.6,15.6,15.6,15.6,4000.0,14.5508,14.5508,14.5508,14.5508,4000.0
2014-08-29 15:05:00,15.57,15.57,15.57,15.57,4800.0,14.5228,14.5228,14.5228,14.5228,4800.0
2014-08-29 15:10:00,15.58,15.58,15.58,15.58,4800.0,14.5321,14.5321,14.5321,14.5321,4800.0
2014-08-29 15:15:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-08-29 15:20:00,15.59,15.59,15.59,15.59,4800.0,14.5415,14.5415,14.5415,14.5415,4800.0
2014-08-29 15:25:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-08-29 15:30:00,15.58,15.58,15.58,15.58,4800.0,14.5321,14.5321,14.5321,14.5321,4800.0
2014-08-29 15:35:00,15.61,15.63,15.61,15.63,21600.0,14.5601,14.5788,14.5601,14.5788,21600.0
2014-08-29 15:40:00,15.63,15.64,15.63,15.64,37600.0,14.5788,14.5881,14.5788,14.5881,37600.0
2014-08-29 15:45:00,15.64,15.65,15.64,15.64,12800.0,14.5881,14.5974,14.5881,14.5881,12800.0
2014-08-29 15:50:00,15.65,15.65,15.64,15.65,8800.0,14.5974,14.5974,14.5881,14.5974,8800.0
2014-08-29 15:55:00,15.64,15.68,15.64,15.68,48000.0,14.5881,14.6254,14.5881,14.6254,48000.0
2014-09-02 09:30:00,15.7,15.7,15.67,15.69,43200.0,14.6441,14.6441,14.6161,14.6347,43200.0
2014-09-02 09:35:00,15.67,15.67,15.62,15.62,21600.0,14.6161,14.6161,14.5695,14.5695,21600.0
2014-09-02 09:40:00,15.61,15.61,15.59,15.6,25600.0,14.5601,14.5601,14.5415,14.5508,25600.0
2014-09-02 09:45:00,15.58,15.6,15.57,15.6,40800.0,14.5321,14.5508,14.5228,14.5508,40800.0
2014-09-02 09:50:00,15.61,15.62,15.6,15.62,12800.0,14.5601,14.5695,14.5508,14.5695,12800.0
2014-09-02 09:55:00,15.6,15.6,15.55,15.58,35200.0,14.5508,14.5508,14.5042,14.5321,35200.0
2014-09-02 10:00:00,15.61,15.61,15.55,15.58,51200.0,14.5601,14.5601,14.5042,14.5321,51200.0
2014-09-02 10:05:00,15.59,15.6,15.57,15.6,35200.0,14.5415,14.5508,14.5228,14.5508,35200.0
2014-09-02 10:10:00,15.62,15.64,15.62,15.64,10400.0,14.5695,14.5881,14.5695,14.5881,10400.0
2014-09-02 10:15:00,15.63,15.63,15.62,15.63,11200.0,14.5788,14.5788,14.5695,14.5788,11200.0
2014-09-02 10:20:00,15.63,15.64,15.63,15.64,20800.0,14.5788,14.5881,14.5788,14.5881,20800.0
2014-09-02 10:25:00,15.65,15.65,15.63,15.63,3200.0,14.5974,14.5974,14.5788,14.5788,3200.0
2014-09-02 10:30:00,15.65,15.65,15.64,15.65,4800.0,14.5974,14.5974,14.5881,14.5974,4800.0
2014-09-02 10:35:00,15.65,15.65,15.63,15.63,8000.0,14.5974,14.5974,14.5788,14.5788,8000.0
2014-09-02 10:40:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-09-02 10:45:00,15.7,15.7,15.7,15.7,13600.0,14.6441,14.6441,14.6441,14.6441,13600.0
2014-09-02 10:50:00,15.69,15.7,15.69,15.7,1600.0,14.6347,14.6441,14.6347,14.6441,1600.0
2014-09-02 10:55:00,15.7,15.71,15.7,15.71,4000.0,14.6441,14.6534,14.6441,14.6534,4000.0
2014-09-02 11:00:00,15.71,15.72,15.71,15.71,49600.0,14.6534,14.6627,14.6534,14.6534,49600.0
2014-09-02 11:05:00,15.7,15.7,15.7,15.7,2400.0,14.6441,14.6441,14.6441,14.6441,2400.0
2014-09-02 11:10:00,15.7,15.7,15.67,15.68,28000.0,14.6441,14.6441,14.6161,14.6254,28000.0
2014-09-02 11:15:00,15.67,15.67,15.65,15.65,6400.0,14.6161,14.6161,14.5974,14.5974,6400.0
2014-09-02 11:20:00,15.64,15.66,15.64,15.66,5600.0,14.5881,14.6068,14.5881,14.6068,5600.0
2014-09-02 11:25:00,15.63,15.64,15.63,15.64,4000.0,14.5788,14.5881,14.5788,14.5881,4000.0
2014-09-02 11:30:00,15.64,15.65,15.64,15.65,1600.0,14.5881,14.5974,14.5881,14.5974,1600.0
2014-09-02 11:35:00,15.65,15.65,15.65,15.65,0.0,14.5974,14.5974,14.5974,14.5974,0.0
2014-09-02 11:40:00,15.64,15.64,15.63,15.63,5600.0,14.5881,14.5881,14.5788,14.5788,5600.0
2014-09-02 11:45:00,15.63,15.63,15.58,15.58,24800.0,14.5788,14.5788,14.5321,14.5321,24800.0
2014-09-02 11:50:00,15.57,15.57,15.56,15.57,8000.0,14.5228,14.5228,14.5135,14.5228,8000.0
2014-09-02 11:55:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-09-02 12:00:00,15.56,15.58,15.56,15.56,4000.0,14.5135,14.5321,14.5135,14.5135,4000.0
2014-09-02 12:05:00,15.56,15.56,15.56,15.56,6400.0,14.5135,14.5135,14.5135,14.5135,6400.0
2014-09-02 12:10:00,15.56,15.56,15.55,15.56,11200.0,14.5135,14.5135,14.5042,14.5135,11200.0
2014-09-02 12:15:00,15.57,15.57,15.56,15.56,5600.0,14.5228,14.5228,14.5135,14.5135,5600.0
2014-09-02 12:20:00,15.59,15.59,15.59,15.59,8800.0,14.5415,14.5415,14.5415,14.5415,8800.0
2014-09-02 12:25:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-09-02 12:30:00,15.56,15.56,15.52,15.52,5600.0,14.5135,14.5135,14.4762,14.4762,5600.0
2014-09-02 12:35:00,15.53,15.54,15.51,15.51,77600.0,14.4855,14.4948,14.4668,14.4668,77600.0
2014-09-02 12:40:00,15.52,15.52,15.49,15.49,24800.0,14.4762,14.4762,14.4482,14.4482,24800.0
2014-09-02 12:45:00,15.49,15.49,15.48,15.49,8000.0,14.4482,14.4482,14.4389,14.4482,8000.0
2014-09-02 12:50:00,15.5,15.5,15.5,15.5,4800.0,14.4575,14.4575,14.4575,14.4575,4800.0
2014-09-02 12:55:00,15.5,15.51,15.49,15.49,9600.0,14.4575,14.4668,14.4482,14.4482,9600.0
2014-09-02 13:00:00,15.48,15.48,15.47,15.47,5600.0,14.4389,14.4389,14.4295,14.4295,5600.0
2014-09-02 13:05:00,15.5,15.5,15.5,15.5,8000.0,14.4575,14.4575,14.4575,14.4575,8000.0
2014-09-02 13:10:00,15.5,15.5,15.49,15.49,5600.0,14.4575,14.4575,14.4482,14.4482,5600.0
2014-09-02 13:15:00,15.5,15.52,15.5,15.51,11200.0,14.4575,14.4762,14.4575,14.4668,11200.0
2014-09-02 13:20:00,15.51,15.51,15.49,15.49,4800.0,14.4668,14.4668,14.4482,14.4482,4800.0
2014-09-02 13:25:00,15.5,15.5,15.47,15.47,12000.0,14.4575,14.4575,14.4295,14.4295,12000.0
2014-09-02 13:30:00,15.47,15.47,15.45,15.45,15200.0,14.4295,14.4295,14.4109,14.4109,15200.0
2014-09-02 13:35:00,15.46,15.49,15.44,15.49,8800.0,14.4202,14.4482,14.4016,14.4482,8800.0
2014-09-02 13:40:00,15.48,15.48,15.46,15.47,29600.0,14.4389,14.4389,14.4202,14.4295,29600.0
2014-09-02 13:45:00,15.47,15.47,15.47,15.47,14400.0,14.4295,14.4295,14.4295,14.4295,14400.0
2014-09-02 13:50:00,15.47,15.5,15.47,15.5,4000.0,14.4295,14.4575,14.4295,14.4575,4000.0
2014-09-02 13:55:00,15.5,15.51,15.5,15.51,24800.0,14.4575,14.4668,14.4575,14.4668,24800.0
2014-09-02 14:00:00,15.5,15.51,15.5,15.51,3200.0,14.4575,14.4668,14.4575,14.4668,3200.0
2014-09-02 14:05:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-02 14:10:00,15.55,15.55,15.54,15.55,6400.0,14.5042,14.5042,14.4948,14.5042,6400.0
2014-09-02 14:15:00,15.54,15.55,15.54,15.55,33600.0,14.4948,14.5042,14.4948,14.5042,33600.0
2014-09-02 14:20:00,15.55,15.55,15.55,15.55,0.0,14.5042,14.5042,14.5042,14.5042,0.0
2014-09-02 14:25:00,15.55,15.55,15.55,15.55,4000.0,14.5042,14.5042,14.5042,14.5042,4000.0
2014-09-02 14:30:00,15.53,15.53,15.53,15.53,1600.0,14.4855,14.4855,14.4855,14.4855,1600.0
2014-09-02 14:35:00,15.52,15.52,15.52,15.52,6400.0,14.4762,14.4762,14.4762,14.4762,6400.0
2014-09-02 14:40:00,15.54,15.54,15.54,15.54,8800.0,14.4948,14.4948,14.4948,14.4948,8800.0
2014-09-02 14:45:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-02 14:50:00,15.55,15.56,15.55,15.56,8800.0,14.5042,14.5135,14.5042,14.5135,8800.0
2014-09-02 14:55:00,15.57,15.57,15.57,15.57,12000.0,14.5228,14.5228,14.5228,14.5228,12000.0
2014-09-02 15:00:00,15.56,15.57,15.56,15.57,4000.0,14.5135,14.5228,14.5135,14.5228,4000.0
2014-09-02 15:05:00,15.57,15.57,15.56,15.56,7200.0,14.5228,14.5228,14.5135,14.5135,7200.0
2014-09-02 15:10:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-09-02 15:15:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-09-02 15:20:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-09-02 15:25:00,15.56,15.58,15.56,15.57,21600.0,14.5135,14.5321,14.5135,14.5228,21600.0
2014-09-02 15:30:00,15.54,15.54,15.54,15.54,1600.0,14.4948,14.4948,14.4948,14.4948,1600.0
2014-09-02 15:35:00,15.55,15.56,15.55,15.56,4000.0,14.5042,14.5135,14.5042,14.5135,4000.0
2014-09-02 15:40:00,15.57,15.59,15.57,15.59,12000.0,14.5228,14.5415,14.5228,14.5415,12000.0
2014-09-02 15:45:00,15.59,15.6,15.59,15.6,14400.0,14.5415,14.5508,14.5415,14.5508,14400.0
2014-09-02 15:50:00,15.61,15.61,15.6,15.6,19200.0,14.5601,14.5601,14.5508,14.5508,19200.0
2014-09-02 15:55:00,15.59,15.59,15.58,15.59,24800.0,14.5415,14.5415,14.5321,14.5415,24800.0
2014-09-03 09:30:00,15.81,15.82,15.78,15.78,88000.0,14.7467,14.756,14.7187,14.7187,88000.0
2014-09-03 09:35:00,15.78,15.79,15.76,15.77,15200.0,14.7187,14.728,14.7,14.7094,15200.0
2014-09-03 09:40:00,15.77,15.79,15.77,15.78,11200.0,14.7094,14.728,14.7094,14.7187,11200.0
2014-09-03 09:45:00,15.8,15.82,15.79,15.81,34400.0,14.7373,14.756,14.728,14.7467,34400.0
2014-09-03 09:50:00,15.81,15.83,15.8,15.8,14400.0,14.7467,14.7653,14.7373,14.7373,14400.0
2014-09-03 09:55:00,15.8,15.82,15.8,15.81,16000.0,14.7373,14.756,14.7373,14.7467,16000.0
2014-09-03 10:00:00,15.8,15.8,15.8,15.8,800.0,14.7373,14.7373,14.7373,14.7373,800.0
2014-09-03 10:05:00,15.8,15.8,15.79,15.8,26400.0,14.7373,14.7373,14.728,14.7373,26400.0
2014-09-03 10:10:00,15.79,15.81,15.79,15.8,6400.0,14.728,14.7467,14.728,14.7373,6400.0
2014-09-03 10:15:00,15.81,15.81,15.81,15.81,2400.0,14.7467,14.7467,14.7467,14.7467,2400.0
2014-09-03 10:20:00,15.73,15.74,15.72,15.74,8800.0,14.6721,14.6814,14.6627,14.6814,8800.0
2014-09-03 10:25:00,15.74,15.74,15.73,15.74,4000.0,14.6814,14.6814,14.6721,14.6814,4000.0
2014-09-03 10:30:00,15.75,15.76,15.74,15.75,11200.0,14.6907,14.7,14.6814,14.6907,11200.0
2014-09-03 10:35:00,15.76,15.76,15.76,15.76,8000.0,14.7,14.7,14.7,14.7,8000.0
2014-09-03 10:40:00,15.77,15.77,15.77,15.77,7200.0,14.7094,14.7094,14.7094,14.7094,7200.0
2014-09-03 10:45:00,15.77,15.77,15.77,15.77,0.0,14.7094,14.7094,14.7094,14.7094,0.0
2014-09-03 10:50:00,15.77,15.77,15.77,15.77,3200.0,14.7094,14.7094,14.7094,14.7094,3200.0
2014-09-03 10:55:00,15.76,15.76,15.76,15.76,1600.0,14.7,14.7,14.7,14.7,1600.0
2014-09-03 11:00:00,15.75,15.75,15.75,15.75,1600.0,14.6907,14.6907,14.6907,14.6907,1600.0
2014-09-03 11:05:00,15.75,15.76,15.75,15.76,25600.0,14.6907,14.7,14.6907,14.7,25600.0
2014-09-03 11:10:00,15.76,15.76,15.75,15.76,13600.0,14.7,14.7,14.6907,14.7,13600.0
2014-09-03 11:15:00,15.74,15.75,15.74,15.75,6400.0,14.6814,14.6907,14.6814,14.6907,6400.0
2014-09-03 11:20:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-03 11:25:00,15.74,15.74,15.68,15.68,6400.0,14.6814,14.6814,14.6254,14.6254,6400.0
2014-09-03 11:30:00,15.68,15.7,15.68,15.7,5600.0,14.6254,14.6441,14.6254,14.6441,5600.0
2014-09-03 11:35:00,15.69,15.69,15.68,15.68,8000.0,14.6347,14.6347,14.6254,14.6254,8000.0
2014-09-03 11:40:00,15.67,15.67,15.67,15.67,800.0,14.6161,14.6161,14.6161,14.6161,800.0
2014-09-03 11:45:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-09-03 11:50:00,15.67,15.69,15.67,15.69,4800.0,14.6161,14.6347,14.6161,14.6347,4800.0
2014-09-03 11:55:00,15.68,15.68,15.68,15.68,3200.0,14.6254,14.6254,14.6254,14.6254,3200.0
2014-09-03 12:00:00,15.65,15.65,15.63,15.64,6400.0,14.5974,14.5974,14.5788,14.5881,6400.0
2014-09-03 12:05:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-09-03 12:10:00,15.66,15.66,15.66,15.66,4000.0,14.6068,14.6068,14.6068,14.6068,4000.0
2014-09-03 12:15:00,15.68,15.68,15.68,15.68,1600.0,14.6254,14.6254,14.6254,14.6254,1600.0
2014-09-03 12:20:00,15.68,15.69,15.68,15.69,7200.0,14.6254,14.6347,14.6254,14.6347,7200.0
2014-09-03 12:25:00,15.7,15.7,15.7,15.7,3200.0,14.6441,14.6441,14.6441,14.6441,3200.0
2014-09-03 12:30:00,15.69,15.69,15.69,15.69,2400.0,14.6347,14.6347,14.6347,14.6347,2400.0
2014-09-03 12:35:00,15.71,15.71,15.7,15.7,3200.0,14.6534,14.6534,14.6441,14.6441,3200.0
2014-09-03 12:40:00,15.72,15.74,15.72,15.72,12800.0,14.6627,14.6814,14.6627,14.6627,12800.0
2014-09-03 12:45:00,15.73,15.73,15.72,15.73,17600.0,14.6721,14.6721,14.6627,14.6721,17600.0
2014-09-03 12:50:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-09-03 12:55:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-03 13:00:00,15.7,15.7,15.7,15.7,800.0,14.6441,14.6441,14.6441,14.6441,800.0
2014-09-03 13:05:00,15.72,15.72,15.72,15.72,2400.0,14.6627,14.6627,14.6627,14.6627,2400.0
2014-09-03 13:10:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-03 13:15:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-03 13:20:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-03 13:25:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-03 13:30:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-03 13:35:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-09-03 13:40:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-03 13:45:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-09-03 13:50:00,15.66,15.68,15.66,15.68,8000.0,14.6068,14.6254,14.6068,14.6254,8000.0
2014-09-03 13:55:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:00:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:05:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:10:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:15:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:20:00,15.66,15.67,15.66,15.67,2400.0,14.6068,14.6161,14.6068,14.6161,2400.0
2014-09-03 14:25:00,15.66,15.66,15.64,15.65,24800.0,14.6068,14.6068,14.5881,14.5974,24800.0
2014-09-03 14:30:00,15.67,15.67,15.67,15.67,1600.0,14.6161,14.6161,14.6161,14.6161,1600.0
2014-09-03 14:35:00,15.66,15.66,15.66,15.66,800.0,14.6068,14.6068,14.6068,14.6068,800.0
2014-09-03 14:40:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-09-03 14:45:00,15.64,15.65,15.64,15.65,2400.0,14.5881,14.5974,14.5881,14.5974,2400.0
2014-09-03 14:50:00,15.63,15.63,15.61,15.62,19200.0,14.5788,14.5788,14.5601,14.5695,19200.0
2014-09-03 14:55:00,15.61,15.61,15.6,15.6,7200.0,14.5601,14.5601,14.5508,14.5508,7200.0
2014-09-03 15:00:00,15.59,15.59,15.58,15.59,14400.0,14.5415,14.5415,14.5321,14.5415,14400.0
2014-09-03 15:05:00,15.62,15.62,15.62,15.62,4000.0,14.5695,14.5695,14.5695,14.5695,4000.0
2014-09-03 15:10:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-09-03 15:15:00,15.63,15.63,15.63,15.63,6400.0,14.5788,14.5788,14.5788,14.5788,6400.0
2014-09-03 15:20:00,15.62,15.63,15.61,15.62,8800.0,14.5695,14.5788,14.5601,14.5695,8800.0
2014-09-03 15:25:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-09-03 15:30:00,15.62,15.63,15.62,15.63,3200.0,14.5695,14.5788,14.5695,14.5788,3200.0
2014-09-03 15:35:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-09-03 15:40:00,15.63,15.63,15.63,15.63,4800.0,14.5788,14.5788,14.5788,14.5788,4800.0
2014-09-03 15:45:00,15.61,15.62,15.6,15.62,6400.0,14.5601,14.5695,14.5508,14.5695,6400.0
2014-09-03 15:50:00,15.62,15.64,15.62,15.64,10400.0,14.5695,14.5881,14.5695,14.5881,10400.0
2014-09-03 15:55:00,15.63,15.65,15.63,15.63,28800.0,14.5788,14.5974,14.5788,14.5788,28800.0
2014-09-04 09:30:00,15.69,15.71,15.67,15.71,27200.0,14.6347,14.6534,14.6161,14.6534,27200.0
2014-09-04 09:35:00,15.71,15.74,15.71,15.74,8800.0,14.6534,14.6814,14.6534,14.6814,8800.0
2014-09-04 09:40:00,15.76,15.79,15.74,15.79,40000.0,14.7,14.728,14.6814,14.728,40000.0
2014-09-04 09:45:00,15.79,15.81,15.78,15.79,43200.0,14.728,14.7467,14.7187,14.728,43200.0
2014-09-04 09:50:00,15.81,15.83,15.81,15.81,40800.0,14.7467,14.7653,14.7467,14.7467,40800.0
2014-09-04 09:55:00,15.82,15.82,15.79,15.79,12800.0,14.756,14.756,14.728,14.728,12800.0
2014-09-04 10:00:00,15.79,15.81,15.79,15.79,13600.0,14.728,14.7467,14.728,14.728,13600.0
2014-09-04 10:05:00,15.8,15.82,15.8,15.82,4000.0,14.7373,14.756,14.7373,14.756,4000.0
2014-09-04 10:10:00,15.8,15.84,15.8,15.84,34400.0,14.7373,14.7747,14.7373,14.7747,34400.0
2014-09-04 10:15:00,15.85,15.86,15.82,15.82,64000.0,14.784,14.7933,14.756,14.756,64000.0
2014-09-04 10:20:00,15.8,15.8,15.79,15.79,13600.0,14.7373,14.7373,14.728,14.728,13600.0
2014-09-04 10:25:00,15.81,15.81,15.8,15.8,9600.0,14.7467,14.7467,14.7373,14.7373,9600.0
2014-09-04 10:30:00,15.82,15.82,15.79,15.79,4000.0,14.756,14.756,14.728,14.728,4000.0
2014-09-04 10:35:00,15.78,15.78,15.77,15.78,7200.0,14.7187,14.7187,14.7094,14.7187,7200.0
2014-09-04 10:40:00,15.78,15.78,15.78,15.78,0.0,14.7187,14.7187,14.7187,14.7187,0.0
2014-09-04 10:45:00,15.81,15.81,15.8,15.8,2400.0,14.7467,14.7467,14.7373,14.7373,2400.0
2014-09-04 10:50:00,15.8,15.81,15.8,15.81,5600.0,14.7373,14.7467,14.7373,14.7467,5600.0
2014-09-04 10:55:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-04 11:00:00,15.8,15.82,15.8,15.82,3200.0,14.7373,14.756,14.7373,14.756,3200.0
2014-09-04 11:05:00,15.8,15.8,15.79,15.79,12800.0,14.7373,14.7373,14.728,14.728,12800.0
2014-09-04 11:10:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-04 11:15:00,15.78,15.78,15.78,15.78,1600.0,14.7187,14.7187,14.7187,14.7187,1600.0
2014-09-04 11:20:00,15.78,15.78,15.78,15.78,0.0,14.7187,14.7187,14.7187,14.7187,0.0
2014-09-04 11:25:00,15.78,15.78,15.78,15.78,800.0,14.7187,14.7187,14.7187,14.7187,800.0
2014-09-04 11:30:00,15.75,15.75,15.75,15.75,24000.0,14.6907,14.6907,14.6907,14.6907,24000.0
2014-09-04 11:35:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-04 11:40:00,15.75,15.75,15.75,15.75,8000.0,14.6907,14.6907,14.6907,14.6907,8000.0
2014-09-04 11:45:00,15.72,15.73,15.72,15.73,4000.0,14.6627,14.6721,14.6627,14.6721,4000.0
2014-09-04 11:50:00,15.76,15.76,15.76,15.76,2400.0,14.7,14.7,14.7,14.7,2400.0
2014-09-04 11:55:00,15.76,15.76,15.76,15.76,3200.0,14.7,14.7,14.7,14.7,3200.0
2014-09-04 12:00:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-04 12:05:00,15.77,15.78,15.76,15.76,17600.0,14.7094,14.7187,14.7,14.7,17600.0
2014-09-04 12:10:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-04 12:15:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-04 12:20:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-09-04 12:25:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-04 12:30:00,15.73,15.73,15.72,15.72,8800.0,14.6721,14.6721,14.6627,14.6627,8800.0
2014-09-04 12:35:00,15.72,15.72,15.72,15.72,11200.0,14.6627,14.6627,14.6627,14.6627,11200.0
2014-09-04 12:40:00,15.75,15.75,15.75,15.75,1600.0,14.6907,14.6907,14.6907,14.6907,1600.0
2014-09-04 12:45:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-09-04 12:50:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-04 12:55:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-04 13:00:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-04 13:05:00,15.73,15.74,15.73,15.74,4000.0,14.6721,14.6814,14.6721,14.6814,4000.0
2014-09-04 13:10:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-09-04 13:15:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-04 13:20:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-04 13:25:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-04 13:30:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-04 13:35:00,15.71,15.71,15.7,15.7,10400.0,14.6534,14.6534,14.6441,14.6441,10400.0
2014-09-04 13:40:00,15.69,15.71,15.69,15.71,8800.0,14.6347,14.6534,14.6347,14.6534,8800.0
2014-09-04 13:45:00,15.7,15.7,15.7,15.7,800.0,14.6441,14.6441,14.6441,14.6441,800.0
2014-09-04 13:50:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-04 13:55:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-04 14:00:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-04 14:05:00,15.73,15.73,15.72,15.72,1600.0,14.6721,14.6721,14.6627,14.6627,1600.0
2014-09-04 14:10:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-04 14:15:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-09-04 14:20:00,15.69,15.69,15.69,15.69,800.0,14.6347,14.6347,14.6347,14.6347,800.0
2014-09-04 14:25:00,15.69,15.69,15.67,15.69,12000.0,14.6347,14.6347,14.6161,14.6347,12000.0
2014-09-04 14:30:00,15.65,15.65,15.63,15.64,4800.0,14.5974,14.5974,14.5788,14.5881,4800.0
2014-09-04 14:35:00,15.65,15.65,15.64,15.64,2400.0,14.5974,14.5974,14.5881,14.5881,2400.0
2014-09-04 14:40:00,15.64,15.64,15.64,15.64,800.0,14.5881,14.5881,14.5881,14.5881,800.0
2014-09-04 14:45:00,15.63,15.63,15.63,15.63,8000.0,14.5788,14.5788,14.5788,14.5788,8000.0
2014-09-04 14:50:00,15.62,15.64,15.61,15.64,8800.0,14.5695,14.5881,14.5601,14.5881,8800.0
2014-09-04 14:55:00,15.65,15.65,15.6,15.6,39200.0,14.5974,14.5974,14.5508,14.5508,39200.0
2014-09-04 15:00:00,15.6,15.6,15.56,15.59,56000.0,14.5508,14.5508,14.5135,14.5415,56000.0
2014-09-04 15:05:00,15.59,15.59,15.58,15.59,6400.0,14.5415,14.5415,14.5321,14.5415,6400.0
2014-09-04 15:10:00,15.57,15.57,15.54,15.54,26400.0,14.5228,14.5228,14.4948,14.4948,26400.0
2014-09-04 15:15:00,15.55,15.56,15.5,15.51,42400.0,14.5042,14.5135,14.4575,14.4668,42400.0
2014-09-04 15:20:00,15.52,15.53,15.49,15.52,15200.0,14.4762,14.4855,14.4482,14.4762,15200.0
2014-09-04 15:25:00,15.54,15.56,15.54,15.56,23200.0,14.4948,14.5135,14.4948,14.5135,23200.0
2014-09-04 15:30:00,15.55,15.55,15.54,15.55,9600.0,14.5042,14.5042,14.4948,14.5042,9600.0
2014-09-04 15:35:00,15.55,15.55,15.53,15.53,8800.0,14.5042,14.5042,14.4855,14.4855,8800.0
2014-09-04 15:40:00,15.53,15.55,15.53,15.55,17600.0,14.4855,14.5042,14.4855,14.5042,17600.0
2014-09-04 15:45:00,15.55,15.59,15.55,15.59,4000.0,14.5042,14.5415,14.5042,14.5415,4000.0
2014-09-04 15:50:00,15.6,15.6,15.57,15.59,13600.0,14.5508,14.5508,14.5228,14.5415,13600.0
2014-09-04 15:55:00,15.58,15.61,15.58,15.6,14400.0,14.5321,14.5601,14.5321,14.5508,14400.0
2014-09-05 09:30:00,15.56,15.6,15.56,15.56,33600.0,14.5135,14.5508,14.5135,14.5135,33600.0
2014-09-05 09:35:00,15.51,15.54,15.49,15.49,47200.0,14.4668,14.4948,14.4482,14.4482,47200.0
2014-09-05 09:40:00,15.48,15.49,15.47,15.49,19200.0,14.4389,14.4482,14.4295,14.4482,19200.0
2014-09-05 09:45:00,15.53,15.58,15.53,15.56,20000.0,14.4855,14.5321,14.4855,14.5135,20000.0
2014-09-05 09:50:00,15.55,15.56,15.55,15.56,11200.0,14.5042,14.5135,14.5042,14.5135,11200.0
2014-09-05 09:55:00,15.56,15.58,15.55,15.57,8800.0,14.5135,14.5321,14.5042,14.5228,8800.0
2014-09-05 10:00:00,15.57,15.57,15.52,15.52,7200.0,14.5228,14.5228,14.4762,14.4762,7200.0
2014-09-05 10:05:00,15.51,15.55,15.51,15.55,8000.0,14.4668,14.5042,14.4668,14.5042,8000.0
2014-09-05 10:10:00,15.54,15.54,15.51,15.51,7200.0,14.4948,14.4948,14.4668,14.4668,7200.0
2014-09-05 10:15:00,15.5,15.5,15.49,15.49,12000.0,14.4575,14.4575,14.4482,14.4482,12000.0
2014-09-05 10:20:00,15.49,15.51,15.48,15.48,4800.0,14.4482,14.4668,14.4389,14.4389,4800.0
2014-09-05 10:25:00,15.47,15.52,15.47,15.51,4000.0,14.4295,14.4762,14.4295,14.4668,4000.0
2014-09-05 10:30:00,15.5,15.5,15.46,15.5,13600.0,14.4575,14.4575,14.4202,14.4575,13600.0
2014-09-05 10:35:00,15.49,15.51,15.47,15.47,12800.0,14.4482,14.4668,14.4295,14.4295,12800.0
2014-09-05 10:40:00,15.45,15.46,15.44,15.46,17600.0,14.4109,14.4202,14.4016,14.4202,17600.0
2014-09-05 10:45:00,15.47,15.47,15.45,15.46,4800.0,14.4295,14.4295,14.4109,14.4202,4800.0
2014-09-05 10:50:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-05 10:55:00,15.51,15.51,15.51,15.51,800.0,14.4668,14.4668,14.4668,14.4668,800.0
2014-09-05 11:00:00,15.49,15.54,15.49,15.54,8800.0,14.4482,14.4948,14.4482,14.4948,8800.0
2014-09-05 11:05:00,15.56,15.56,15.54,15.55,18400.0,14.5135,14.5135,14.4948,14.5042,18400.0
2014-09-05 11:10:00,15.54,15.54,15.52,15.52,8800.0,14.4948,14.4948,14.4762,14.4762,8800.0
2014-09-05 11:15:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-05 11:20:00,15.56,15.56,15.55,15.55,4000.0,14.5135,14.5135,14.5042,14.5042,4000.0
2014-09-05 11:25:00,15.57,15.57,15.56,15.56,2400.0,14.5228,14.5228,14.5135,14.5135,2400.0
2014-09-05 11:30:00,15.58,15.58,15.58,15.58,2400.0,14.5321,14.5321,14.5321,14.5321,2400.0
2014-09-05 11:35:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-09-05 11:40:00,15.56,15.6,15.56,15.6,5600.0,14.5135,14.5508,14.5135,14.5508,5600.0
2014-09-05 11:45:00,15.59,15.59,15.59,15.59,1600.0,14.5415,14.5415,14.5415,14.5415,1600.0
2014-09-05 11:50:00,15.61,15.63,15.61,15.63,8800.0,14.5601,14.5788,14.5601,14.5788,8800.0
2014-09-05 11:55:00,15.63,15.63,15.63,15.63,4800.0,14.5788,14.5788,14.5788,14.5788,4800.0
2014-09-05 12:00:00,15.63,15.63,15.63,15.63,1600.0,14.5788,14.5788,14.5788,14.5788,1600.0
2014-09-05 12:05:00,15.61,15.61,15.61,15.61,4000.0,14.5601,14.5601,14.5601,14.5601,4000.0
2014-09-05 12:10:00,15.63,15.63,15.63,15.63,3200.0,14.5788,14.5788,14.5788,14.5788,3200.0
2014-09-05 12:15:00,15.64,15.65,15.64,15.64,8000.0,14.5881,14.5974,14.5881,14.5881,8000.0
2014-09-05 12:20:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-09-05 12:25:00,15.64,15.64,15.64,15.64,8000.0,14.5881,14.5881,14.5881,14.5881,8000.0
2014-09-05 12:30:00,15.67,15.7,15.67,15.68,12000.0,14.6161,14.6441,14.6161,14.6254,12000.0
2014-09-05 12:35:00,15.67,15.68,15.67,15.68,3200.0,14.6161,14.6254,14.6161,14.6254,3200.0
2014-09-05 12:40:00,15.7,15.7,15.7,15.7,4800.0,14.6441,14.6441,14.6441,14.6441,4800.0
2014-09-05 12:45:00,15.72,15.72,15.72,15.72,2400.0,14.6627,14.6627,14.6627,14.6627,2400.0
2014-09-05 12:50:00,15.72,15.72,15.71,15.71,1600.0,14.6627,14.6627,14.6534,14.6534,1600.0
2014-09-05 12:55:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-05 13:00:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-05 13:05:00,15.71,15.73,15.71,15.73,7200.0,14.6534,14.6721,14.6534,14.6721,7200.0
2014-09-05 13:10:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-09-05 13:15:00,15.72,15.72,15.72,15.72,4800.0,14.6627,14.6627,14.6627,14.6627,4800.0
2014-09-05 13:20:00,15.73,15.73,15.71,15.71,2400.0,14.6721,14.6721,14.6534,14.6534,2400.0
2014-09-05 13:25:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-05 13:30:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-09-05 13:35:00,15.72,15.72,15.71,15.71,18400.0,14.6627,14.6627,14.6534,14.6534,18400.0
2014-09-05 13:40:00,15.71,15.71,15.71,15.71,4800.0,14.6534,14.6534,14.6534,14.6534,4800.0
2014-09-05 13:45:00,15.69,15.69,15.69,15.69,1600.0,14.6347,14.6347,14.6347,14.6347,1600.0
2014-09-05 13:50:00,15.68,15.69,15.68,15.69,2400.0,14.6254,14.6347,14.6254,14.6347,2400.0
2014-09-05 13:55:00,15.7,15.7,15.7,15.7,1600.0,14.6441,14.6441,14.6441,14.6441,1600.0
2014-09-05 14:00:00,15.71,15.74,15.71,15.74,6400.0,14.6534,14.6814,14.6534,14.6814,6400.0
2014-09-05 14:05:00,15.75,15.75,15.74,15.74,22400.0,14.6907,14.6907,14.6814,14.6814,22400.0
2014-09-05 14:10:00,15.73,15.74,15.73,15.74,6400.0,14.6721,14.6814,14.6721,14.6814,6400.0
2014-09-05 14:15:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-05 14:20:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-09-05 14:25:00,15.74,15.74,15.73,15.73,8000.0,14.6814,14.6814,14.6721,14.6721,8000.0
2014-09-05 14:30:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-05 14:35:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-05 14:40:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-09-05 14:45:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-05 14:50:00,15.7,15.7,15.7,15.7,2400.0,14.6441,14.6441,14.6441,14.6441,2400.0
2014-09-05 14:55:00,15.72,15.72,15.72,15.72,22400.0,14.6627,14.6627,14.6627,14.6627,22400.0
2014-09-05 15:00:00,15.72,15.72,15.72,15.72,4000.0,14.6627,14.6627,14.6627,14.6627,4000.0
2014-09-05 15:05:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-09-05 15:10:00,15.74,15.74,15.73,15.74,4800.0,14.6814,14.6814,14.6721,14.6814,4800.0
2014-09-05 15:15:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-09-05 15:20:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-05 15:25:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-05 15:30:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-09-05 15:35:00,15.71,15.71,15.71,15.71,5600.0,14.6534,14.6534,14.6534,14.6534,5600.0
2014-09-05 15:40:00,15.72,15.76,15.72,15.76,33600.0,14.6627,14.7,14.6627,14.7,33600.0
2014-09-05 15:45:00,15.76,15.76,15.74,15.75,24000.0,14.7,14.7,14.6814,14.6907,24000.0
2014-09-05 15:50:00,15.75,15.78,15.75,15.77,47200.0,14.6907,14.7187,14.6907,14.7094,47200.0
2014-09-05 15:55:00,15.76,15.77,15.76,15.77,15200.0,14.7,14.7094,14.7,14.7094,15200.0
2014-09-08 09:30:00,15.7,15.74,15.69,15.74,6400.0,14.6441,14.6814,14.6347,14.6814,6400.0
2014-09-08 09:35:00,15.75,15.75,15.73,15.73,1600.0,14.6907,14.6907,14.6721,14.6721,1600.0
2014-09-08 09:40:00,15.77,15.77,15.74,15.75,10400.0,14.7094,14.7094,14.6814,14.6907,10400.0
2014-09-08 09:45:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-08 09:50:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-08 09:55:00,15.77,15.77,15.77,15.77,4000.0,14.7094,14.7094,14.7094,14.7094,4000.0
2014-09-08 10:00:00,15.77,15.77,15.77,15.77,0.0,14.7094,14.7094,14.7094,14.7094,0.0
2014-09-08 10:05:00,15.77,15.77,15.76,15.76,4000.0,14.7094,14.7094,14.7,14.7,4000.0
2014-09-08 10:10:00,15.73,15.74,15.73,15.74,3200.0,14.6721,14.6814,14.6721,14.6814,3200.0
2014-09-08 10:15:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-09-08 10:20:00,15.7,15.7,15.68,15.68,4000.0,14.6441,14.6441,14.6254,14.6254,4000.0
2014-09-08 10:25:00,15.69,15.71,15.69,15.7,7200.0,14.6347,14.6534,14.6347,14.6441,7200.0
2014-09-08 10:30:00,15.68,15.68,15.66,15.66,8800.0,14.6254,14.6254,14.6068,14.6068,8800.0
2014-09-08 10:35:00,15.65,15.65,15.65,15.65,2400.0,14.5974,14.5974,14.5974,14.5974,2400.0
2014-09-08 10:40:00,15.69,15.69,15.69,15.69,14400.0,14.6347,14.6347,14.6347,14.6347,14400.0
2014-09-08 10:45:00,15.71,15.71,15.71,15.71,3200.0,14.6534,14.6534,14.6534,14.6534,3200.0
2014-09-08 10:50:00,15.71,15.71,15.69,15.69,4000.0,14.6534,14.6534,14.6347,14.6347,4000.0
2014-09-08 10:55:00,15.7,15.74,15.7,15.74,11200.0,14.6441,14.6814,14.6441,14.6814,11200.0
2014-09-08 11:00:00,15.74,15.74,15.73,15.73,2400.0,14.6814,14.6814,14.6721,14.6721,2400.0
2014-09-08 11:05:00,15.74,15.77,15.74,15.77,26400.0,14.6814,14.7094,14.6814,14.7094,26400.0
2014-09-08 11:10:00,15.77,15.78,15.76,15.76,37600.0,14.7094,14.7187,14.7,14.7,37600.0
2014-09-08 11:15:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-08 11:20:00,15.77,15.79,15.77,15.79,12000.0,14.7094,14.728,14.7094,14.728,12000.0
2014-09-08 11:25:00,15.79,15.79,15.77,15.77,13600.0,14.728,14.728,14.7094,14.7094,13600.0
2014-09-08 11:30:00,15.78,15.79,15.78,15.79,4800.0,14.7187,14.728,14.7187,14.728,4800.0
2014-09-08 11:35:00,15.79,15.79,15.77,15.78,4800.0,14.728,14.728,14.7094,14.7187,4800.0
2014-09-08 11:40:00,15.76,15.76,15.76,15.76,800.0,14.7,14.7,14.7,14.7,800.0
2014-09-08 11:45:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-08 11:50:00,15.75,15.75,15.72,15.72,12000.0,14.6907,14.6907,14.6627,14.6627,12000.0
2014-09-08 11:55:00,15.73,15.73,15.73,15.73,1600.0,14.6721,14.6721,14.6721,14.6721,1600.0
2014-09-08 12:00:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-09-08 12:05:00,15.72,15.72,15.72,15.72,4000.0,14.6627,14.6627,14.6627,14.6627,4000.0
2014-09-08 12:10:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-08 12:15:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-08 12:20:00,15.75,15.75,15.75,15.75,1600.0,14.6907,14.6907,14.6907,14.6907,1600.0
2014-09-08 12:25:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-09-08 12:30:00,15.75,15.75,15.75,15.75,7200.0,14.6907,14.6907,14.6907,14.6907,7200.0
2014-09-08 12:35:00,15.76,15.76,15.76,15.76,800.0,14.7,14.7,14.7,14.7,800.0
2014-09-08 12:40:00,15.75,15.75,15.75,15.75,3200.0,14.6907,14.6907,14.6907,14.6907,3200.0
2014-09-08 12:45:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-09-08 12:50:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-09-08 12:55:00,15.76,15.76,15.76,15.76,2400.0,14.7,14.7,14.7,14.7,2400.0
2014-09-08 13:00:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-08 13:05:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-08 13:10:00,15.75,15.75,15.75,15.75,800.0,14.6907,14.6907,14.6907,14.6907,800.0
2014-09-08 13:15:00,15.72,15.72,15.69,15.69,10400.0,14.6627,14.6627,14.6347,14.6347,10400.0
2014-09-08 13:20:00,15.68,15.68,15.67,15.67,3200.0,14.6254,14.6254,14.6161,14.6161,3200.0
2014-09-08 13:25:00,15.67,15.67,15.66,15.66,4000.0,14.6161,14.6161,14.6068,14.6068,4000.0
2014-09-08 13:30:00,15.65,15.66,15.64,15.64,16000.0,14.5974,14.6068,14.5881,14.5881,16000.0
2014-09-08 13:35:00,15.65,15.68,15.65,15.68,4800.0,14.5974,14.6254,14.5974,14.6254,4800.0
2014-09-08 13:40:00,15.66,15.66,15.65,15.65,3200.0,14.6068,14.6068,14.5974,14.5974,3200.0
2014-09-08 13:45:00,15.66,15.66,15.64,15.65,2400.0,14.6068,14.6068,14.5881,14.5974,2400.0
2014-09-08 13:50:00,15.65,15.65,15.63,15.63,7200.0,14.5974,14.5974,14.5788,14.5788,7200.0
2014-09-08 13:55:00,15.64,15.65,15.64,15.65,4800.0,14.5881,14.5974,14.5881,14.5974,4800.0
2014-09-08 14:00:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-09-08 14:05:00,15.66,15.66,15.66,15.66,800.0,14.6068,14.6068,14.6068,14.6068,800.0
2014-09-08 14:10:00,15.68,15.68,15.65,15.68,12000.0,14.6254,14.6254,14.5974,14.6254,12000.0
2014-09-08 14:15:00,15.69,15.7,15.68,15.69,7200.0,14.6347,14.6441,14.6254,14.6347,7200.0
2014-09-08 14:20:00,15.68,15.68,15.68,15.68,800.0,14.6254,14.6254,14.6254,14.6254,800.0
2014-09-08 14:25:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-08 14:30:00,15.68,15.68,15.68,15.68,800.0,14.6254,14.6254,14.6254,14.6254,800.0
2014-09-08 14:35:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-08 14:40:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-08 14:45:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-08 14:50:00,15.69,15.69,15.69,15.69,4000.0,14.6347,14.6347,14.6347,14.6347,4000.0
2014-09-08 14:55:00,15.69,15.69,15.69,15.69,0.0,14.6347,14.6347,14.6347,14.6347,0.0
2014-09-08 15:00:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-09-08 15:05:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-08 15:10:00,15.71,15.71,15.71,15.71,0.0,14.6534,14.6534,14.6534,14.6534,0.0
2014-09-08 15:15:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-08 15:20:00,15.72,15.72,15.72,15.72,15200.0,14.6627,14.6627,14.6627,14.6627,15200.0
2014-09-08 15:25:00,15.72,15.73,15.72,15.73,9600.0,14.6627,14.6721,14.6627,14.6721,9600.0
2014-09-08 15:30:00,15.73,15.74,15.73,15.74,2400.0,14.6721,14.6814,14.6721,14.6814,2400.0
2014-09-08 15:35:00,15.75,15.76,15.74,15.76,3200.0,14.6907,14.7,14.6814,14.7,3200.0
2014-09-08 15:40:00,15.76,15.76,15.75,15.75,6400.0,14.7,14.7,14.6907,14.6907,6400.0
2014-09-08 15:45:00,15.74,15.74,15.73,15.74,8800.0,14.6814,14.6814,14.6721,14.6814,8800.0
2014-09-08 15:50:00,15.76,15.76,15.74,15.75,9600.0,14.7,14.7,14.6814,14.6907,9600.0
2014-09-08 15:55:00,15.75,15.75,15.71,15.72,16800.0,14.6907,14.6907,14.6534,14.6627,16800.0
2014-09-09 09:30:00,15.64,15.64,15.54,15.55,29600.0,14.5881,14.5881,14.4948,14.5042,29600.0
2014-09-09 09:35:00,15.56,15.56,15.53,15.55,16000.0,14.5135,14.5135,14.4855,14.5042,16000.0
2014-09-09 09:40:00,15.54,15.55,15.51,15.55,25600.0,14.4948,14.5042,14.4668,14.5042,25600.0
2014-09-09 09:45:00,15.53,15.58,15.53,15.54,29600.0,14.4855,14.5321,14.4855,14.4948,29600.0
2014-09-09 09:50:00,15.53,15.53,15.49,15.5,52800.0,14.4855,14.4855,14.4482,14.4575,52800.0
2014-09-09 09:55:00,15.49,15.49,15.46,15.46,25600.0,14.4482,14.4482,14.4202,14.4202,25600.0
2014-09-09 10:00:00,15.46,15.46,15.46,15.46,800.0,14.4202,14.4202,14.4202,14.4202,800.0
2014-09-09 10:05:00,15.5,15.52,15.5,15.51,17600.0,14.4575,14.4762,14.4575,14.4668,17600.0
2014-09-09 10:10:00,15.52,15.52,15.48,15.49,16800.0,14.4762,14.4762,14.4389,14.4482,16800.0
2014-09-09 10:15:00,15.47,15.48,15.46,15.48,8000.0,14.4295,14.4389,14.4202,14.4389,8000.0
2014-09-09 10:20:00,15.46,15.46,15.46,15.46,800.0,14.4202,14.4202,14.4202,14.4202,800.0
2014-09-09 10:25:00,15.47,15.47,15.45,15.46,15200.0,14.4295,14.4295,14.4109,14.4202,15200.0
2014-09-09 10:30:00,15.49,15.5,15.49,15.49,8000.0,14.4482,14.4575,14.4482,14.4482,8000.0
2014-09-09 10:35:00,15.49,15.49,15.47,15.47,8800.0,14.4482,14.4482,14.4295,14.4295,8800.0
2014-09-09 10:40:00,15.45,15.49,15.44,15.49,60000.0,14.4109,14.4482,14.4016,14.4482,60000.0
2014-09-09 10:45:00,15.49,15.49,15.48,15.48,9600.0,14.4482,14.4482,14.4389,14.4389,9600.0
2014-09-09 10:50:00,15.5,15.52,15.5,15.52,13600.0,14.4575,14.4762,14.4575,14.4762,13600.0
2014-09-09 10:55:00,15.53,15.53,15.51,15.51,4800.0,14.4855,14.4855,14.4668,14.4668,4800.0
2014-09-09 11:00:00,15.53,15.53,15.53,15.53,4800.0,14.4855,14.4855,14.4855,14.4855,4800.0
2014-09-09 11:05:00,15.56,15.56,15.55,15.55,7200.0,14.5135,14.5135,14.5042,14.5042,7200.0
2014-09-09 11:10:00,15.56,15.58,15.56,15.58,24000.0,14.5135,14.5321,14.5135,14.5321,24000.0
2014-09-09 11:15:00,15.58,15.58,15.58,15.58,3200.0,14.5321,14.5321,14.5321,14.5321,3200.0
2014-09-09 11:20:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-09-09 11:25:00,15.55,15.56,15.55,15.56,2400.0,14.5042,14.5135,14.5042,14.5135,2400.0
2014-09-09 11:30:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-09-09 11:35:00,15.56,15.56,15.56,15.56,1600.0,14.5135,14.5135,14.5135,14.5135,1600.0
2014-09-09 11:40:00,15.55,15.55,15.55,15.55,2400.0,14.5042,14.5042,14.5042,14.5042,2400.0
2014-09-09 11:45:00,15.55,15.55,15.55,15.55,0.0,14.5042,14.5042,14.5042,14.5042,0.0
2014-09-09 11:50:00,15.53,15.54,15.52,15.52,9600.0,14.4855,14.4948,14.4762,14.4762,9600.0
2014-09-09 11:55:00,15.55,15.55,15.54,15.54,5600.0,14.5042,14.5042,14.4948,14.4948,5600.0
2014-09-09 12:00:00,15.53,15.53,15.52,15.52,20000.0,14.4855,14.4855,14.4762,14.4762,20000.0
2014-09-09 12:05:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-09 12:10:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-09 12:15:00,15.55,15.55,15.54,15.54,1600.0,14.5042,14.5042,14.4948,14.4948,1600.0
2014-09-09 12:20:00,15.54,15.58,15.54,15.58,4800.0,14.4948,14.5321,14.4948,14.5321,4800.0
2014-09-09 12:25:00,15.56,15.56,15.55,15.56,4800.0,14.5135,14.5135,14.5042,14.5135,4800.0
2014-09-09 12:30:00,15.56,15.57,15.56,15.57,2400.0,14.5135,14.5228,14.5135,14.5228,2400.0
2014-09-09 12:35:00,15.55,15.55,15.54,15.54,5600.0,14.5042,14.5042,14.4948,14.4948,5600.0
2014-09-09 12:40:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-09 12:45:00,15.53,15.53,15.53,15.53,8000.0,14.4855,14.4855,14.4855,14.4855,8000.0
2014-09-09 12:50:00,15.51,15.51,15.51,15.51,4000.0,14.4668,14.4668,14.4668,14.4668,4000.0
2014-09-09 12:55:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-09-09 13:00:00,15.52,15.54,15.52,15.54,1600.0,14.4762,14.4948,14.4762,14.4948,1600.0
2014-09-09 13:05:00,15.53,15.53,15.52,15.52,2400.0,14.4855,14.4855,14.4762,14.4762,2400.0
2014-09-09 13:10:00,15.53,15.53,15.53,15.53,3200.0,14.4855,14.4855,14.4855,14.4855,3200.0
2014-09-09 13:15:00,15.51,15.51,15.51,15.51,800.0,14.4668,14.4668,14.4668,14.4668,800.0
2014-09-09 13:20:00,15.51,15.51,15.51,15.51,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2014-09-09 13:25:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-09-09 13:30:00,15.53,15.56,15.53,15.56,3200.0,14.4855,14.5135,14.4855,14.5135,3200.0
2014-09-09 13:35:00,15.55,15.55,15.54,15.54,5600.0,14.5042,14.5042,14.4948,14.4948,5600.0
2014-09-09 13:40:00,15.56,15.56,15.56,15.56,4800.0,14.5135,14.5135,14.5135,14.5135,4800.0
2014-09-09 13:45:00,15.57,15.64,15.57,15.64,52000.0,14.5228,14.5881,14.5228,14.5881,52000.0
2014-09-09 13:50:00,15.65,15.65,15.63,15.63,8800.0,14.5974,14.5974,14.5788,14.5788,8800.0
2014-09-09 13:55:00,15.63,15.63,15.63,15.63,6400.0,14.5788,14.5788,14.5788,14.5788,6400.0
2014-09-09 14:00:00,15.63,15.63,15.61,15.61,8800.0,14.5788,14.5788,14.5601,14.5601,8800.0
2014-09-09 14:05:00,15.6,15.6,15.58,15.58,3200.0,14.5508,14.5508,14.5321,14.5321,3200.0
2014-09-09 14:10:00,15.59,15.59,15.58,15.58,1600.0,14.5415,14.5415,14.5321,14.5321,1600.0
2014-09-09 14:15:00,15.57,15.57,15.56,15.56,2400.0,14.5228,14.5228,14.5135,14.5135,2400.0
2014-09-09 14:20:00,15.54,15.54,15.53,15.54,44000.0,14.4948,14.4948,14.4855,14.4948,44000.0
2014-09-09 14:25:00,15.52,15.52,15.52,15.52,1600.0,14.4762,14.4762,14.4762,14.4762,1600.0
2014-09-09 14:30:00,15.51,15.54,15.51,15.54,8800.0,14.4668,14.4948,14.4668,14.4948,8800.0
2014-09-09 14:35:00,15.53,15.53,15.53,15.53,1600.0,14.4855,14.4855,14.4855,14.4855,1600.0
2014-09-09 14:40:00,15.53,15.53,15.53,15.53,7200.0,14.4855,14.4855,14.4855,14.4855,7200.0
2014-09-09 14:45:00,15.52,15.52,15.49,15.49,4800.0,14.4762,14.4762,14.4482,14.4482,4800.0
2014-09-09 14:50:00,15.54,15.54,15.54,15.54,2400.0,14.4948,14.4948,14.4948,14.4948,2400.0
2014-09-09 14:55:00,15.51,15.53,15.51,15.51,2400.0,14.4668,14.4855,14.4668,14.4668,2400.0
2014-09-09 15:00:00,15.51,15.51,15.51,15.51,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2014-09-09 15:05:00,15.49,15.49,15.46,15.47,14400.0,14.4482,14.4482,14.4202,14.4295,14400.0
2014-09-09 15:10:00,15.45,15.47,15.45,15.45,8000.0,14.4109,14.4295,14.4109,14.4109,8000.0
2014-09-09 15:15:00,15.46,15.46,15.43,15.44,25600.0,14.4202,14.4202,14.3922,14.4016,25600.0
2014-09-09 15:20:00,15.44,15.44,15.4,15.42,26400.0,14.4016,14.4016,14.3642,14.3829,26400.0
2014-09-09 15:25:00,15.42,15.45,15.4,15.45,12000.0,14.3829,14.4109,14.3642,14.4109,12000.0
2014-09-09 15:30:00,15.45,15.46,15.44,15.45,4000.0,14.4109,14.4202,14.4016,14.4109,4000.0
2014-09-09 15:35:00,15.45,15.46,15.44,15.44,9600.0,14.4109,14.4202,14.4016,14.4016,9600.0
2014-09-09 15:40:00,15.44,15.44,15.44,15.44,7200.0,14.4016,14.4016,14.4016,14.4016,7200.0
2014-09-09 15:45:00,15.43,15.45,15.43,15.44,12000.0,14.3922,14.4109,14.3922,14.4016,12000.0
2014-09-09 15:50:00,15.44,15.44,15.44,15.44,7200.0,14.4016,14.4016,14.4016,14.4016,7200.0
2014-09-09 15:55:00,15.44,15.46,15.44,15.46,22400.0,14.4016,14.4202,14.4016,14.4202,22400.0
2014-09-10 09:30:00,15.48,15.5,15.45,15.48,57600.0,14.4389,14.4575,14.4109,14.4389,57600.0
2014-09-10 09:35:00,15.49,15.5,15.41,15.41,26400.0,14.4482,14.4575,14.3736,14.3736,26400.0
2014-09-10 09:40:00,15.41,15.41,15.39,15.41,44800.0,14.3736,14.3736,14.3549,14.3736,44800.0
2014-09-10 09:45:00,15.4,15.44,15.4,15.44,36800.0,14.3642,14.4016,14.3642,14.4016,36800.0
2014-09-10 09:50:00,15.39,15.41,15.38,15.41,8000.0,14.3549,14.3736,14.3456,14.3736,8000.0
2014-09-10 09:55:00,15.38,15.4,15.38,15.4,17600.0,14.3456,14.3642,14.3456,14.3642,17600.0
2014-09-10 10:00:00,15.39,15.41,15.38,15.38,13600.0,14.3549,14.3736,14.3456,14.3456,13600.0
2014-09-10 10:05:00,15.38,15.45,15.38,15.45,12000.0,14.3456,14.4109,14.3456,14.4109,12000.0
2014-09-10 10:10:00,15.45,15.45,15.44,15.44,13600.0,14.4109,14.4109,14.4016,14.4016,13600.0
2014-09-10 10:15:00,15.44,15.45,15.44,15.44,3200.0,14.4016,14.4109,14.4016,14.4016,3200.0
2014-09-10 10:20:00,15.41,15.42,15.4,15.41,8000.0,14.3736,14.3829,14.3642,14.3736,8000.0
2014-09-10 10:25:00,15.4,15.44,15.4,15.44,5600.0,14.3642,14.4016,14.3642,14.4016,5600.0
2014-09-10 10:30:00,15.43,15.43,15.4,15.4,10400.0,14.3922,14.3922,14.3642,14.3642,10400.0
2014-09-10 10:35:00,15.4,15.4,15.35,15.37,52000.0,14.3642,14.3642,14.3176,14.3363,52000.0
2014-09-10 10:40:00,15.34,15.4,15.34,15.4,3200.0,14.3083,14.3642,14.3083,14.3642,3200.0
2014-09-10 10:45:00,15.4,15.4,15.4,15.4,800.0,14.3642,14.3642,14.3642,14.3642,800.0
2014-09-10 10:50:00,15.39,15.39,15.39,15.39,1600.0,14.3549,14.3549,14.3549,14.3549,1600.0
2014-09-10 10:55:00,15.38,15.38,15.35,15.35,9600.0,14.3456,14.3456,14.3176,14.3176,9600.0
2014-09-10 11:00:00,15.36,15.37,15.36,15.37,5600.0,14.3269,14.3363,14.3269,14.3363,5600.0
2014-09-10 11:05:00,15.36,15.38,15.36,15.38,34400.0,14.3269,14.3456,14.3269,14.3456,34400.0
2014-09-10 11:10:00,15.4,15.44,15.4,15.44,37600.0,14.3642,14.4016,14.3642,14.4016,37600.0
2014-09-10 11:15:00,15.44,15.44,15.43,15.44,14400.0,14.4016,14.4016,14.3922,14.4016,14400.0
2014-09-10 11:20:00,15.42,15.43,15.42,15.43,2400.0,14.3829,14.3922,14.3829,14.3922,2400.0
2014-09-10 11:25:00,15.44,15.44,15.44,15.44,1600.0,14.4016,14.4016,14.4016,14.4016,1600.0
2014-09-10 11:30:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-09-10 11:35:00,15.48,15.5,15.48,15.5,8000.0,14.4389,14.4575,14.4389,14.4575,8000.0
2014-09-10 11:40:00,15.5,15.5,15.5,15.5,1600.0,14.4575,14.4575,14.4575,14.4575,1600.0
2014-09-10 11:45:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-09-10 11:50:00,15.49,15.49,15.49,15.49,0.0,14.4482,14.4482,14.4482,14.4482,0.0
2014-09-10 11:55:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-09-10 12:00:00,15.46,15.46,15.46,15.46,800.0,14.4202,14.4202,14.4202,14.4202,800.0
2014-09-10 12:05:00,15.47,15.47,15.47,15.47,16800.0,14.4295,14.4295,14.4295,14.4295,16800.0
2014-09-10 12:10:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-09-10 12:15:00,15.48,15.51,15.48,15.51,12000.0,14.4389,14.4668,14.4389,14.4668,12000.0
2014-09-10 12:20:00,15.49,15.54,15.49,15.53,28000.0,14.4482,14.4948,14.4482,14.4855,28000.0
2014-09-10 12:25:00,15.54,15.54,15.53,15.53,2400.0,14.4948,14.4948,14.4855,14.4855,2400.0
2014-09-10 12:30:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-10 12:35:00,15.51,15.52,15.51,15.51,55200.0,14.4668,14.4762,14.4668,14.4668,55200.0
2014-09-10 12:40:00,15.51,15.52,15.51,15.51,4800.0,14.4668,14.4762,14.4668,14.4668,4800.0
2014-09-10 12:45:00,15.53,15.53,15.53,15.53,6400.0,14.4855,14.4855,14.4855,14.4855,6400.0
2014-09-10 12:50:00,15.53,15.53,15.53,15.53,12800.0,14.4855,14.4855,14.4855,14.4855,12800.0
2014-09-10 12:55:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-10 13:00:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-10 13:05:00,15.56,15.59,15.56,15.59,5600.0,14.5135,14.5415,14.5135,14.5415,5600.0
2014-09-10 13:10:00,15.6,15.63,15.6,15.63,30400.0,14.5508,14.5788,14.5508,14.5788,30400.0
2014-09-10 13:15:00,15.61,15.61,15.6,15.6,1600.0,14.5601,14.5601,14.5508,14.5508,1600.0
2014-09-10 13:20:00,15.61,15.61,15.59,15.59,7200.0,14.5601,14.5601,14.5415,14.5415,7200.0
2014-09-10 13:25:00,15.6,15.6,15.6,15.6,7200.0,14.5508,14.5508,14.5508,14.5508,7200.0
2014-09-10 13:30:00,15.6,15.61,15.58,15.59,10400.0,14.5508,14.5601,14.5321,14.5415,10400.0
2014-09-10 13:35:00,15.59,15.59,15.58,15.58,3200.0,14.5415,14.5415,14.5321,14.5321,3200.0
2014-09-10 13:40:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-09-10 13:45:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-09-10 13:50:00,15.61,15.61,15.59,15.6,5600.0,14.5601,14.5601,14.5415,14.5508,5600.0
2014-09-10 13:55:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-09-10 14:00:00,15.61,15.62,15.61,15.61,5600.0,14.5601,14.5695,14.5601,14.5601,5600.0
2014-09-10 14:05:00,15.6,15.6,15.59,15.59,1600.0,14.5508,14.5508,14.5415,14.5415,1600.0
2014-09-10 14:10:00,15.59,15.59,15.59,15.59,32000.0,14.5415,14.5415,14.5415,14.5415,32000.0
2014-09-10 14:15:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-09-10 14:20:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-09-10 14:25:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-09-10 14:30:00,15.58,15.58,15.56,15.56,4000.0,14.5321,14.5321,14.5135,14.5135,4000.0
2014-09-10 14:35:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-09-10 14:40:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-09-10 14:45:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-09-10 14:50:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-09-10 14:55:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-09-10 15:00:00,15.56,15.61,15.56,15.61,13600.0,14.5135,14.5601,14.5135,14.5601,13600.0
2014-09-10 15:05:00,15.61,15.62,15.61,15.62,4800.0,14.5601,14.5695,14.5601,14.5695,4800.0
2014-09-10 15:10:00,15.63,15.63,15.63,15.63,800.0,14.5788,14.5788,14.5788,14.5788,800.0
2014-09-10 15:15:00,15.63,15.64,15.63,15.63,7200.0,14.5788,14.5881,14.5788,14.5788,7200.0
2014-09-10 15:20:00,15.63,15.63,15.62,15.63,2400.0,14.5788,14.5788,14.5695,14.5788,2400.0
2014-09-10 15:25:00,15.61,15.61,15.61,15.61,800.0,14.5601,14.5601,14.5601,14.5601,800.0
2014-09-10 15:30:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-09-10 15:35:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-09-10 15:40:00,15.61,15.61,15.6,15.6,4000.0,14.5601,14.5601,14.5508,14.5508,4000.0
2014-09-10 15:45:00,15.6,15.6,15.6,15.6,2400.0,14.5508,14.5508,14.5508,14.5508,2400.0
2014-09-10 15:50:00,15.62,15.62,15.6,15.6,11200.0,14.5695,14.5695,14.5508,14.5508,11200.0
2014-09-10 15:55:00,15.6,15.6,15.6,15.6,12800.0,14.5508,14.5508,14.5508,14.5508,12800.0
2014-09-11 09:30:00,15.39,15.42,15.38,15.41,29600.0,14.3549,14.3829,14.3456,14.3736,29600.0
2014-09-11 09:35:00,15.44,15.46,15.44,15.45,6400.0,14.4016,14.4202,14.4016,14.4109,6400.0
2014-09-11 09:40:00,15.45,15.47,15.45,15.47,6400.0,14.4109,14.4295,14.4109,14.4295,6400.0
2014-09-11 09:45:00,15.47,15.47,15.45,15.47,16000.0,14.4295,14.4295,14.4109,14.4295,16000.0
2014-09-11 09:50:00,15.47,15.52,15.46,15.52,10400.0,14.4295,14.4762,14.4202,14.4762,10400.0
2014-09-11 09:55:00,15.52,15.52,15.51,15.51,3200.0,14.4762,14.4762,14.4668,14.4668,3200.0
2014-09-11 10:00:00,15.53,15.53,15.52,15.52,12000.0,14.4855,14.4855,14.4762,14.4762,12000.0
2014-09-11 10:05:00,15.52,15.52,15.52,15.52,5600.0,14.4762,14.4762,14.4762,14.4762,5600.0
2014-09-11 10:10:00,15.51,15.52,15.5,15.5,3200.0,14.4668,14.4762,14.4575,14.4575,3200.0
2014-09-11 10:15:00,15.5,15.53,15.5,15.53,7200.0,14.4575,14.4855,14.4575,14.4855,7200.0
2014-09-11 10:20:00,15.52,15.53,15.51,15.51,4000.0,14.4762,14.4855,14.4668,14.4668,4000.0
2014-09-11 10:25:00,15.51,15.51,15.51,15.51,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2014-09-11 10:30:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-09-11 10:35:00,15.43,15.43,15.4,15.4,36800.0,14.3922,14.3922,14.3642,14.3642,36800.0
2014-09-11 10:40:00,15.38,15.41,15.38,15.41,3200.0,14.3456,14.3736,14.3456,14.3736,3200.0
2014-09-11 10:45:00,15.41,15.43,15.41,15.42,13600.0,14.3736,14.3922,14.3736,14.3829,13600.0
2014-09-11 10:50:00,15.41,15.43,15.41,15.43,8800.0,14.3736,14.3922,14.3736,14.3922,8800.0
2014-09-11 10:55:00,15.44,15.44,15.44,15.44,2400.0,14.4016,14.4016,14.4016,14.4016,2400.0
2014-09-11 11:00:00,15.44,15.46,15.44,15.46,43200.0,14.4016,14.4202,14.4016,14.4202,43200.0
2014-09-11 11:05:00,15.45,15.45,15.45,15.45,800.0,14.4109,14.4109,14.4109,14.4109,800.0
2014-09-11 11:10:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-09-11 11:15:00,15.47,15.5,15.47,15.5,27200.0,14.4295,14.4575,14.4295,14.4575,27200.0
2014-09-11 11:20:00,15.51,15.51,15.5,15.5,3200.0,14.4668,14.4668,14.4575,14.4575,3200.0
2014-09-11 11:25:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-09-11 11:30:00,15.51,15.51,15.51,15.51,800.0,14.4668,14.4668,14.4668,14.4668,800.0
2014-09-11 11:35:00,15.51,15.51,15.51,15.51,4000.0,14.4668,14.4668,14.4668,14.4668,4000.0
2014-09-11 11:40:00,15.51,15.51,15.51,15.51,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2014-09-11 11:45:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-11 11:50:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-09-11 11:55:00,15.53,15.53,15.52,15.52,2400.0,14.4855,14.4855,14.4762,14.4762,2400.0
2014-09-11 12:00:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 12:05:00,15.51,15.51,15.51,15.51,2400.0,14.4668,14.4668,14.4668,14.4668,2400.0
2014-09-11 12:10:00,15.52,15.52,15.51,15.51,4800.0,14.4762,14.4762,14.4668,14.4668,4800.0
2014-09-11 12:15:00,15.51,15.51,15.51,15.51,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2014-09-11 12:20:00,15.54,15.55,15.54,15.55,2400.0,14.4948,14.5042,14.4948,14.5042,2400.0
2014-09-11 12:25:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-09-11 12:30:00,15.58,15.58,15.57,15.57,1600.0,14.5321,14.5321,14.5228,14.5228,1600.0
2014-09-11 12:35:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-09-11 12:40:00,15.56,15.56,15.56,15.56,0.0,14.5135,14.5135,14.5135,14.5135,0.0
2014-09-11 12:45:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-11 12:50:00,15.54,15.54,15.54,15.54,800.0,14.4948,14.4948,14.4948,14.4948,800.0
2014-09-11 12:55:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-11 13:00:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-11 13:05:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-11 13:10:00,15.53,15.53,15.53,15.53,1600.0,14.4855,14.4855,14.4855,14.4855,1600.0
2014-09-11 13:15:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-11 13:20:00,15.5,15.5,15.5,15.5,3200.0,14.4575,14.4575,14.4575,14.4575,3200.0
2014-09-11 13:25:00,15.48,15.48,15.46,15.47,4000.0,14.4389,14.4389,14.4202,14.4295,4000.0
2014-09-11 13:30:00,15.51,15.51,15.51,15.51,800.0,14.4668,14.4668,14.4668,14.4668,800.0
2014-09-11 13:35:00,15.49,15.49,15.48,15.48,1600.0,14.4482,14.4482,14.4389,14.4389,1600.0
2014-09-11 13:40:00,15.48,15.48,15.48,15.48,0.0,14.4389,14.4389,14.4389,14.4389,0.0
2014-09-11 13:45:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-09-11 13:50:00,15.49,15.5,15.49,15.5,24000.0,14.4482,14.4575,14.4482,14.4575,24000.0
2014-09-11 13:55:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-09-11 14:00:00,15.5,15.53,15.5,15.53,28000.0,14.4575,14.4855,14.4575,14.4855,28000.0
2014-09-11 14:05:00,15.52,15.52,15.52,15.52,2400.0,14.4762,14.4762,14.4762,14.4762,2400.0
2014-09-11 14:10:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 14:15:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 14:20:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 14:25:00,15.53,15.55,15.53,15.55,8800.0,14.4855,14.5042,14.4855,14.5042,8800.0
2014-09-11 14:30:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-09-11 14:35:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-09-11 14:40:00,15.55,15.55,15.55,15.55,1600.0,14.5042,14.5042,14.5042,14.5042,1600.0
2014-09-11 14:45:00,15.55,15.55,15.55,15.55,0.0,14.5042,14.5042,14.5042,14.5042,0.0
2014-09-11 14:50:00,15.52,15.52,15.52,15.52,8000.0,14.4762,14.4762,14.4762,14.4762,8000.0
2014-09-11 14:55:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 15:00:00,15.53,15.53,15.52,15.52,3200.0,14.4855,14.4855,14.4762,14.4762,3200.0
2014-09-11 15:05:00,15.5,15.5,15.5,15.5,3200.0,14.4575,14.4575,14.4575,14.4575,3200.0
2014-09-11 15:10:00,15.51,15.51,15.51,15.51,2400.0,14.4668,14.4668,14.4668,14.4668,2400.0
2014-09-11 15:15:00,15.51,15.52,15.51,15.52,52000.0,14.4668,14.4762,14.4668,14.4762,52000.0
2014-09-11 15:20:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-09-11 15:25:00,15.54,15.54,15.54,15.54,1600.0,14.4948,14.4948,14.4948,14.4948,1600.0
2014-09-11 15:30:00,15.53,15.53,15.52,15.52,6400.0,14.4855,14.4855,14.4762,14.4762,6400.0
2014-09-11 15:35:00,15.53,15.53,15.52,15.52,37600.0,14.4855,14.4855,14.4762,14.4762,37600.0
2014-09-11 15:40:00,15.52,15.53,15.52,15.53,12000.0,14.4762,14.4855,14.4762,14.4855,12000.0
2014-09-11 15:45:00,15.53,15.55,15.53,15.54,34400.0,14.4855,14.5042,14.4855,14.4948,34400.0
2014-09-11 15:50:00,15.55,15.56,15.54,15.55,23200.0,14.5042,14.5135,14.4948,14.5042,23200.0
2014-09-11 15:55:00,15.55,15.57,15.55,15.56,32000.0,14.5042,14.5228,14.5042,14.5135,32000.0
2014-09-12 09:30:00,15.51,15.51,15.48,15.49,12000.0,14.4668,14.4668,14.4389,14.4482,12000.0
2014-09-12 09:35:00,15.49,15.5,15.45,15.45,62400.0,14.4482,14.4575,14.4109,14.4109,62400.0
2014-09-12 09:40:00,15.44,15.44,15.42,15.43,12800.0,14.4016,14.4016,14.3829,14.3922,12800.0
2014-09-12 09:45:00,15.42,15.43,15.4,15.43,32800.0,14.3829,14.3922,14.3642,14.3922,32800.0
2014-09-12 09:50:00,15.44,15.44,15.42,15.43,9600.0,14.4016,14.4016,14.3829,14.3922,9600.0
2014-09-12 09:55:00,15.42,15.42,15.42,15.42,4800.0,14.3829,14.3829,14.3829,14.3829,4800.0
2014-09-12 10:00:00,15.41,15.42,15.38,15.38,28800.0,14.3736,14.3829,14.3456,14.3456,28800.0
2014-09-12 10:05:00,15.38,15.42,15.35,15.42,60000.0,14.3456,14.3829,14.3176,14.3829,60000.0
2014-09-12 10:10:00,15.43,15.45,15.43,15.45,9600.0,14.3922,14.4109,14.3922,14.4109,9600.0
2014-09-12 10:15:00,15.45,15.49,15.44,15.49,15200.0,14.4109,14.4482,14.4016,14.4482,15200.0
2014-09-12 10:20:00,15.48,15.49,15.48,15.49,3200.0,14.4389,14.4482,14.4389,14.4482,3200.0
2014-09-12 10:25:00,15.47,15.48,15.47,15.48,24800.0,14.4295,14.4389,14.4295,14.4389,24800.0
2014-09-12 10:30:00,15.47,15.48,15.47,15.48,12800.0,14.4295,14.4389,14.4295,14.4389,12800.0
2014-09-12 10:35:00,15.5,15.5,15.5,15.5,4000.0,14.4575,14.4575,14.4575,14.4575,4000.0
2014-09-12 10:40:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-09-12 10:45:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-09-12 10:50:00,15.51,15.53,15.51,15.53,38400.0,14.4668,14.4855,14.4668,14.4855,38400.0
2014-09-12 10:55:00,15.53,15.54,15.53,15.53,14400.0,14.4855,14.4948,14.4855,14.4855,14400.0
2014-09-12 11:00:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-12 11:05:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-12 11:10:00,15.53,15.53,15.53,15.53,0.0,14.4855,14.4855,14.4855,14.4855,0.0
2014-09-12 11:15:00,15.46,15.48,15.46,15.48,4800.0,14.4202,14.4389,14.4202,14.4389,4800.0
2014-09-12 11:20:00,15.46,15.46,15.46,15.46,4800.0,14.4202,14.4202,14.4202,14.4202,4800.0
2014-09-12 11:25:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-09-12 11:30:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-09-12 11:35:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-09-12 11:40:00,15.44,15.46,15.44,15.46,28800.0,14.4016,14.4202,14.4016,14.4202,28800.0
2014-09-12 11:45:00,15.45,15.45,15.42,15.42,4000.0,14.4109,14.4109,14.3829,14.3829,4000.0
2014-09-12 11:50:00,15.4,15.42,15.4,15.42,15200.0,14.3642,14.3829,14.3642,14.3829,15200.0
2014-09-12 11:55:00,15.42,15.42,15.42,15.42,4000.0,14.3829,14.3829,14.3829,14.3829,4000.0
2014-09-12 12:00:00,15.42,15.42,15.4,15.4,7200.0,14.3829,14.3829,14.3642,14.3642,7200.0
2014-09-12 12:05:00,15.4,15.4,15.4,15.4,0.0,14.3642,14.3642,14.3642,14.3642,0.0
2014-09-12 12:10:00,15.44,15.44,15.44,15.44,8800.0,14.4016,14.4016,14.4016,14.4016,8800.0
2014-09-12 12:15:00,15.44,15.44,15.44,15.44,0.0,14.4016,14.4016,14.4016,14.4016,0.0
2014-09-12 12:20:00,15.44,15.44,15.44,15.44,0.0,14.4016,14.4016,14.4016,14.4016,0.0
2014-09-12 12:25:00,15.41,15.41,15.41,15.41,2400.0,14.3736,14.3736,14.3736,14.3736,2400.0
2014-09-12 12:30:00,15.41,15.41,15.38,15.4,3200.0,14.3736,14.3736,14.3456,14.3642,3200.0
2014-09-12 12:35:00,15.38,15.38,15.36,15.36,8000.0,14.3456,14.3456,14.3269,14.3269,8000.0
2014-09-12 12:40:00,15.38,15.38,15.38,15.38,10400.0,14.3456,14.3456,14.3456,14.3456,10400.0
2014-09-12 12:45:00,15.38,15.38,15.38,15.38,1600.0,14.3456,14.3456,14.3456,14.3456,1600.0
2014-09-12 12:50:00,15.37,15.38,15.37,15.38,1600.0,14.3363,14.3456,14.3363,14.3456,1600.0
2014-09-12 12:55:00,15.37,15.38,15.37,15.37,4000.0,14.3363,14.3456,14.3363,14.3363,4000.0
2014-09-12 13:00:00,15.37,15.37,15.37,15.37,0.0,14.3363,14.3363,14.3363,14.3363,0.0
2014-09-12 13:05:00,15.38,15.38,15.38,15.38,4000.0,14.3456,14.3456,14.3456,14.3456,4000.0
2014-09-12 13:10:00,15.36,15.36,15.35,15.35,9600.0,14.3269,14.3269,14.3176,14.3176,9600.0
2014-09-12 13:15:00,15.34,15.34,15.33,15.33,11200.0,14.3083,14.3083,14.299,14.299,11200.0
2014-09-12 13:20:00,15.33,15.33,15.3,15.3,46400.0,14.299,14.299,14.271,14.271,46400.0
2014-09-12 13:25:00,15.31,15.32,15.31,15.32,3200.0,14.2803,14.2896,14.2803,14.2896,3200.0
2014-09-12 13:30:00,15.31,15.32,15.31,15.31,14400.0,14.2803,14.2896,14.2803,14.2803,14400.0
2014-09-12 13:35:00,15.29,15.29,15.28,15.28,6400.0,14.2616,14.2616,14.2523,14.2523,6400.0
2014-09-12 13:40:00,15.28,15.28,15.28,15.28,0.0,14.2523,14.2523,14.2523,14.2523,0.0
2014-09-12 13:45:00,15.33,15.33,15.32,15.33,8000.0,14.299,14.299,14.2896,14.299,8000.0
2014-09-12 13:50:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-09-12 13:55:00,15.33,15.33,15.32,15.32,8800.0,14.299,14.299,14.2896,14.2896,8800.0
2014-09-12 14:00:00,15.31,15.31,15.3,15.3,1600.0,14.2803,14.2803,14.271,14.271,1600.0
2014-09-12 14:05:00,15.3,15.3,15.3,15.3,0.0,14.271,14.271,14.271,14.271,0.0
2014-09-12 14:10:00,15.34,15.36,15.34,15.36,8000.0,14.3083,14.3269,14.3083,14.3269,8000.0
2014-09-12 14:15:00,15.35,15.35,15.33,15.34,8800.0,14.3176,14.3176,14.299,14.3083,8800.0
2014-09-12 14:20:00,15.33,15.33,15.33,15.33,3200.0,14.299,14.299,14.299,14.299,3200.0
2014-09-12 14:25:00,15.31,15.31,15.31,15.31,1600.0,14.2803,14.2803,14.2803,14.2803,1600.0
2014-09-12 14:30:00,15.32,15.32,15.32,15.32,3200.0,14.2896,14.2896,14.2896,14.2896,3200.0
2014-09-12 14:35:00,15.3,15.3,15.3,15.3,800.0,14.271,14.271,14.271,14.271,800.0
2014-09-12 14:40:00,15.28,15.29,15.26,15.29,30400.0,14.2523,14.2616,14.2337,14.2616,30400.0
2014-09-12 14:45:00,15.3,15.32,15.29,15.31,20800.0,14.271,14.2896,14.2616,14.2803,20800.0
2014-09-12 14:50:00,15.31,15.31,15.3,15.3,2400.0,14.2803,14.2803,14.271,14.271,2400.0
2014-09-12 14:55:00,15.3,15.3,15.3,15.3,0.0,14.271,14.271,14.271,14.271,0.0
2014-09-12 15:00:00,15.29,15.3,15.28,15.3,4000.0,14.2616,14.271,14.2523,14.271,4000.0
2014-09-12 15:05:00,15.3,15.35,15.3,15.33,12000.0,14.271,14.3176,14.271,14.299,12000.0
2014-09-12 15:10:00,15.34,15.35,15.34,15.34,6400.0,14.3083,14.3176,14.3083,14.3083,6400.0
2014-09-12 15:15:00,15.37,15.38,15.36,15.36,19200.0,14.3363,14.3456,14.3269,14.3269,19200.0
2014-09-12 15:20:00,15.37,15.39,15.37,15.38,23200.0,14.3363,14.3549,14.3363,14.3456,23200.0
2014-09-12 15:25:00,15.38,15.38,15.36,15.37,13600.0,14.3456,14.3456,14.3269,14.3363,13600.0
2014-09-12 15:30:00,15.37,15.4,15.37,15.38,28000.0,14.3363,14.3642,14.3363,14.3456,28000.0
2014-09-12 15:35:00,15.38,15.39,15.38,15.39,15200.0,14.3456,14.3549,14.3456,14.3549,15200.0
2014-09-12 15:40:00,15.38,15.38,15.36,15.36,3200.0,14.3456,14.3456,14.3269,14.3269,3200.0
2014-09-12 15:45:00,15.36,15.37,15.36,15.37,10400.0,14.3269,14.3363,14.3269,14.3363,10400.0
2014-09-12 15:50:00,15.38,15.39,15.38,15.38,19200.0,14.3456,14.3549,14.3456,14.3456,19200.0
2014-09-12 15:55:00,15.38,15.4,15.38,15.39,34400.0,14.3456,14.3642,14.3456,14.3549,34400.0
2014-09-15 09:30:00,15.44,15.44,15.36,15.36,73600.0,14.4016,14.4016,14.3269,14.3269,73600.0
2014-09-15 09:35:00,15.36,15.38,15.35,15.37,44000.0,14.3269,14.3456,14.3176,14.3363,44000.0
2014-09-15 09:40:00,15.35,15.39,15.34,15.38,16800.0,14.3176,14.3549,14.3083,14.3456,16800.0
2014-09-15 09:45:00,15.37,15.37,15.31,15.31,12800.0,14.3363,14.3363,14.2803,14.2803,12800.0
2014-09-15 09:50:00,15.34,15.35,15.34,15.35,11200.0,14.3083,14.3176,14.3083,14.3176,11200.0
2014-09-15 09:55:00,15.35,15.35,15.35,15.35,3200.0,14.3176,14.3176,14.3176,14.3176,3200.0
2014-09-15 10:00:00,15.3,15.36,15.3,15.35,20800.0,14.271,14.3269,14.271,14.3176,20800.0
2014-09-15 10:05:00,15.37,15.37,15.35,15.35,4800.0,14.3363,14.3363,14.3176,14.3176,4800.0
2014-09-15 10:10:00,15.38,15.41,15.38,15.4,17600.0,14.3456,14.3736,14.3456,14.3642,17600.0
2014-09-15 10:15:00,15.41,15.42,15.39,15.41,32000.0,14.3736,14.3829,14.3549,14.3736,32000.0
2014-09-15 10:20:00,15.39,15.41,15.39,15.4,40800.0,14.3549,14.3736,14.3549,14.3642,40800.0
2014-09-15 10:25:00,15.4,15.43,15.38,15.43,23200.0,14.3642,14.3922,14.3456,14.3922,23200.0
2014-09-15 10:30:00,15.43,15.43,15.4,15.4,15200.0,14.3922,14.3922,14.3642,14.3642,15200.0
2014-09-15 10:35:00,15.4,15.4,15.4,15.4,8000.0,14.3642,14.3642,14.3642,14.3642,8000.0
2014-09-15 10:40:00,15.41,15.41,15.41,15.41,800.0,14.3736,14.3736,14.3736,14.3736,800.0
2014-09-15 10:45:00,15.38,15.38,15.38,15.38,800.0,14.3456,14.3456,14.3456,14.3456,800.0
2014-09-15 10:50:00,15.38,15.4,15.38,15.4,4000.0,14.3456,14.3642,14.3456,14.3642,4000.0
2014-09-15 10:55:00,15.4,15.44,15.4,15.44,30400.0,14.3642,14.4016,14.3642,14.4016,30400.0
2014-09-15 11:00:00,15.43,15.43,15.41,15.41,10400.0,14.3922,14.3922,14.3736,14.3736,10400.0
2014-09-15 11:05:00,15.43,15.44,15.42,15.42,5600.0,14.3922,14.4016,14.3829,14.3829,5600.0
2014-09-15 11:10:00,15.45,15.45,15.45,15.45,4800.0,14.4109,14.4109,14.4109,14.4109,4800.0
2014-09-15 11:15:00,15.46,15.46,15.42,15.42,11200.0,14.4202,14.4202,14.3829,14.3829,11200.0
2014-09-15 11:20:00,15.41,15.41,15.4,15.4,4800.0,14.3736,14.3736,14.3642,14.3642,4800.0
2014-09-15 11:25:00,15.4,15.42,15.4,15.42,27200.0,14.3642,14.3829,14.3642,14.3829,27200.0
2014-09-15 11:30:00,15.42,15.42,15.42,15.42,2400.0,14.3829,14.3829,14.3829,14.3829,2400.0
2014-09-15 11:35:00,15.43,15.43,15.43,15.43,11200.0,14.3922,14.3922,14.3922,14.3922,11200.0
2014-09-15 11:40:00,15.43,15.43,15.41,15.41,11200.0,14.3922,14.3922,14.3736,14.3736,11200.0
2014-09-15 11:45:00,15.41,15.41,15.4,15.4,9600.0,14.3736,14.3736,14.3642,14.3642,9600.0
2014-09-15 11:50:00,15.42,15.43,15.41,15.43,11200.0,14.3829,14.3922,14.3736,14.3922,11200.0
2014-09-15 11:55:00,15.43,15.44,15.43,15.43,10400.0,14.3922,14.4016,14.3922,14.3922,10400.0
2014-09-15 12:00:00,15.43,15.43,15.41,15.41,22400.0,14.3922,14.3922,14.3736,14.3736,22400.0
2014-09-15 12:05:00,15.43,15.44,15.43,15.44,22400.0,14.3922,14.4016,14.3922,14.4016,22400.0
2014-09-15 12:10:00,15.44,15.44,15.43,15.43,4000.0,14.4016,14.4016,14.3922,14.3922,4000.0
2014-09-15 12:15:00,15.43,15.43,15.43,15.43,800.0,14.3922,14.3922,14.3922,14.3922,800.0
2014-09-15 12:20:00,15.42,15.42,15.4,15.42,22400.0,14.3829,14.3829,14.3642,14.3829,22400.0
2014-09-15 12:25:00,15.43,15.44,15.43,15.44,5600.0,14.3922,14.4016,14.3922,14.4016,5600.0
2014-09-15 12:30:00,15.43,15.43,15.43,15.43,4000.0,14.3922,14.3922,14.3922,14.3922,4000.0
2014-09-15 12:35:00,15.44,15.44,15.44,15.44,800.0,14.4016,14.4016,14.4016,14.4016,800.0
2014-09-15 12:40:00,15.42,15.42,15.42,15.42,800.0,14.3829,14.3829,14.3829,14.3829,800.0
2014-09-15 12:45:00,15.43,15.46,15.43,15.46,6400.0,14.3922,14.4202,14.3922,14.4202,6400.0
2014-09-15 12:50:00,15.47,15.47,15.46,15.47,20800.0,14.4295,14.4295,14.4202,14.4295,20800.0
2014-09-15 12:55:00,15.46,15.46,15.45,15.45,13600.0,14.4202,14.4202,14.4109,14.4109,13600.0
2014-09-15 13:00:00,15.45,15.45,15.43,15.43,20800.0,14.4109,14.4109,14.3922,14.3922,20800.0
2014-09-15 13:05:00,15.46,15.47,15.46,15.47,7200.0,14.4202,14.4295,14.4202,14.4295,7200.0
2014-09-15 13:10:00,15.46,15.46,15.46,15.46,2400.0,14.4202,14.4202,14.4202,14.4202,2400.0
2014-09-15 13:15:00,15.47,15.47,15.47,15.47,800.0,14.4295,14.4295,14.4295,14.4295,800.0
2014-09-15 13:20:00,15.47,15.47,15.45,15.45,1600.0,14.4295,14.4295,14.4109,14.4109,1600.0
2014-09-15 13:25:00,15.47,15.47,15.47,15.47,800.0,14.4295,14.4295,14.4295,14.4295,800.0
2014-09-15 13:30:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-09-15 13:35:00,15.45,15.45,15.45,15.45,800.0,14.4109,14.4109,14.4109,14.4109,800.0
2014-09-15 13:40:00,15.46,15.46,15.46,15.46,6400.0,14.4202,14.4202,14.4202,14.4202,6400.0
2014-09-15 13:45:00,15.48,15.48,15.48,15.48,800.0,14.4389,14.4389,14.4389,14.4389,800.0
2014-09-15 13:50:00,15.46,15.46,15.45,15.45,15200.0,14.4202,14.4202,14.4109,14.4109,15200.0
2014-09-15 13:55:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-09-15 14:00:00,15.44,15.44,15.43,15.43,6400.0,14.4016,14.4016,14.3922,14.3922,6400.0
2014-09-15 14:05:00,15.45,15.45,15.45,15.45,1600.0,14.4109,14.4109,14.4109,14.4109,1600.0
2014-09-15 14:10:00,15.46,15.46,15.46,15.46,2400.0,14.4202,14.4202,14.4202,14.4202,2400.0
2014-09-15 14:15:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-09-15 14:20:00,15.47,15.47,15.46,15.47,12800.0,14.4295,14.4295,14.4202,14.4295,12800.0
2014-09-15 14:25:00,15.48,15.53,15.48,15.53,72800.0,14.4389,14.4855,14.4389,14.4855,72800.0
2014-09-15 14:30:00,15.54,15.55,15.54,15.54,10400.0,14.4948,14.5042,14.4948,14.4948,10400.0
2014-09-15 14:35:00,15.55,15.57,15.55,15.56,18400.0,14.5042,14.5228,14.5042,14.5135,18400.0
2014-09-15 14:40:00,15.54,15.54,15.54,15.54,23200.0,14.4948,14.4948,14.4948,14.4948,23200.0
2014-09-15 14:45:00,15.55,15.55,15.53,15.53,9600.0,14.5042,14.5042,14.4855,14.4855,9600.0
2014-09-15 14:50:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-15 14:55:00,15.52,15.52,15.52,15.52,5600.0,14.4762,14.4762,14.4762,14.4762,5600.0
2014-09-15 15:00:00,15.54,15.54,15.54,15.54,2400.0,14.4948,14.4948,14.4948,14.4948,2400.0
2014-09-15 15:05:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-15 15:10:00,15.51,15.51,15.51,15.51,4800.0,14.4668,14.4668,14.4668,14.4668,4800.0
2014-09-15 15:15:00,15.51,15.53,15.51,15.53,4000.0,14.4668,14.4855,14.4668,14.4855,4000.0
2014-09-15 15:20:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-15 15:25:00,15.51,15.51,15.51,15.51,4800.0,14.4668,14.4668,14.4668,14.4668,4800.0
2014-09-15 15:30:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-15 15:35:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-09-15 15:40:00,15.51,15.51,15.49,15.49,9600.0,14.4668,14.4668,14.4482,14.4482,9600.0
2014-09-15 15:45:00,15.51,15.51,15.5,15.5,16800.0,14.4668,14.4668,14.4575,14.4575,16800.0
2014-09-15 15:50:00,15.5,15.5,15.49,15.5,12000.0,14.4575,14.4575,14.4482,14.4575,12000.0
2014-09-15 15:55:00,15.51,15.51,15.5,15.51,18400.0,14.4668,14.4668,14.4575,14.4668,18400.0
2014-09-16 09:30:00,15.4,15.42,15.39,15.41,18400.0,14.3642,14.3829,14.3549,14.3736,18400.0
2014-09-16 09:35:00,15.45,15.45,15.43,15.43,7200.0,14.4109,14.4109,14.3922,14.3922,7200.0
2014-09-16 09:40:00,15.45,15.45,15.43,15.43,24000.0,14.4109,14.4109,14.3922,14.3922,24000.0
2014-09-16 09:45:00,15.45,15.47,15.45,15.46,14400.0,14.4109,14.4295,14.4109,14.4202,14400.0
2014-09-16 09:50:00,15.47,15.52,15.47,15.52,46400.0,14.4295,14.4762,14.4295,14.4762,46400.0
2014-09-16 09:55:00,15.51,15.52,15.51,15.51,9600.0,14.4668,14.4762,14.4668,14.4668,9600.0
2014-09-16 10:00:00,15.52,15.53,15.51,15.52,17600.0,14.4762,14.4855,14.4668,14.4762,17600.0
2014-09-16 10:05:00,15.5,15.5,15.49,15.5,21600.0,14.4575,14.4575,14.4482,14.4575,21600.0
2014-09-16 10:10:00,15.51,15.52,15.51,15.52,6400.0,14.4668,14.4762,14.4668,14.4762,6400.0
2014-09-16 10:15:00,15.53,15.53,15.51,15.51,6400.0,14.4855,14.4855,14.4668,14.4668,6400.0
2014-09-16 10:20:00,15.51,15.52,15.5,15.51,17600.0,14.4668,14.4762,14.4575,14.4668,17600.0
2014-09-16 10:25:00,15.51,15.51,15.51,15.51,3200.0,14.4668,14.4668,14.4668,14.4668,3200.0
2014-09-16 10:30:00,15.53,15.53,15.5,15.5,10400.0,14.4855,14.4855,14.4575,14.4575,10400.0
2014-09-16 10:35:00,15.5,15.52,15.5,15.52,29600.0,14.4575,14.4762,14.4575,14.4762,29600.0
2014-09-16 10:40:00,15.52,15.52,15.5,15.51,8000.0,14.4762,14.4762,14.4575,14.4668,8000.0
2014-09-16 10:45:00,15.51,15.52,15.51,15.51,6400.0,14.4668,14.4762,14.4668,14.4668,6400.0
2014-09-16 10:50:00,15.51,15.52,15.51,15.51,7200.0,14.4668,14.4762,14.4668,14.4668,7200.0
2014-09-16 10:55:00,15.5,15.51,15.49,15.49,157600.0,14.4575,14.4668,14.4482,14.4482,157600.0
2014-09-16 11:00:00,15.49,15.49,15.48,15.48,1600.0,14.4482,14.4482,14.4389,14.4389,1600.0
2014-09-16 11:05:00,15.49,15.49,15.47,15.48,20000.0,14.4482,14.4482,14.4295,14.4389,20000.0
2014-09-16 11:10:00,15.49,15.49,15.49,15.49,26400.0,14.4482,14.4482,14.4482,14.4482,26400.0
2014-09-16 11:15:00,15.49,15.49,15.48,15.48,3200.0,14.4482,14.4482,14.4389,14.4389,3200.0
2014-09-16 11:20:00,15.5,15.54,15.5,15.54,26400.0,14.4575,14.4948,14.4575,14.4948,26400.0
2014-09-16 11:25:00,15.54,15.6,15.54,15.6,17600.0,14.4948,14.5508,14.4948,14.5508,17600.0
2014-09-16 11:30:00,15.61,15.63,15.6,15.61,39200.0,14.5601,14.5788,14.5508,14.5601,39200.0
2014-09-16 11:35:00,15.64,15.66,15.64,15.64,11200.0,14.5881,14.6068,14.5881,14.5881,11200.0
2014-09-16 11:40:00,15.65,15.65,15.64,15.64,11200.0,14.5974,14.5974,14.5881,14.5881,11200.0
2014-09-16 11:45:00,15.65,15.69,15.64,15.69,8000.0,14.5974,14.6347,14.5881,14.6347,8000.0
2014-09-16 11:50:00,15.69,15.75,15.69,15.75,26400.0,14.6347,14.6907,14.6347,14.6907,26400.0
2014-09-16 11:55:00,15.75,15.76,15.73,15.73,8800.0,14.6907,14.7,14.6721,14.6721,8800.0
2014-09-16 12:00:00,15.73,15.74,15.72,15.74,15200.0,14.6721,14.6814,14.6627,14.6814,15200.0
2014-09-16 12:05:00,15.74,15.74,15.73,15.73,4800.0,14.6814,14.6814,14.6721,14.6721,4800.0
2014-09-16 12:10:00,15.75,15.75,15.75,15.75,14400.0,14.6907,14.6907,14.6907,14.6907,14400.0
2014-09-16 12:15:00,15.76,15.76,15.75,15.76,18400.0,14.7,14.7,14.6907,14.7,18400.0
2014-09-16 12:20:00,15.77,15.81,15.77,15.81,66400.0,14.7094,14.7467,14.7094,14.7467,66400.0
2014-09-16 12:25:00,15.81,15.81,15.78,15.78,4000.0,14.7467,14.7467,14.7187,14.7187,4000.0
2014-09-16 12:30:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-16 12:35:00,15.81,15.82,15.81,15.82,5600.0,14.7467,14.756,14.7467,14.756,5600.0
2014-09-16 12:40:00,15.8,15.82,15.79,15.79,4800.0,14.7373,14.756,14.728,14.728,4800.0
2014-09-16 12:45:00,15.79,15.79,15.79,15.79,0.0,14.728,14.728,14.728,14.728,0.0
2014-09-16 12:50:00,15.8,15.8,15.8,15.8,800.0,14.7373,14.7373,14.7373,14.7373,800.0
2014-09-16 12:55:00,15.8,15.8,15.78,15.79,48000.0,14.7373,14.7373,14.7187,14.728,48000.0
2014-09-16 13:00:00,15.8,15.81,15.8,15.8,9600.0,14.7373,14.7467,14.7373,14.7373,9600.0
2014-09-16 13:05:00,15.8,15.8,15.8,15.8,0.0,14.7373,14.7373,14.7373,14.7373,0.0
2014-09-16 13:10:00,15.81,15.81,15.81,15.81,13600.0,14.7467,14.7467,14.7467,14.7467,13600.0
2014-09-16 13:15:00,15.81,15.86,15.81,15.86,34400.0,14.7467,14.7933,14.7467,14.7933,34400.0
2014-09-16 13:20:00,15.85,15.86,15.85,15.86,23200.0,14.784,14.7933,14.784,14.7933,23200.0
2014-09-16 13:25:00,15.85,15.86,15.84,15.84,11200.0,14.784,14.7933,14.7747,14.7747,11200.0
2014-09-16 13:30:00,15.86,15.86,15.85,15.85,54400.0,14.7933,14.7933,14.784,14.784,54400.0
2014-09-16 13:35:00,15.86,15.88,15.86,15.87,19200.0,14.7933,14.812,14.7933,14.8026,19200.0
2014-09-16 13:40:00,15.87,15.88,15.87,15.87,2400.0,14.8026,14.812,14.8026,14.8026,2400.0
2014-09-16 13:45:00,15.86,15.87,15.86,15.86,6400.0,14.7933,14.8026,14.7933,14.7933,6400.0
2014-09-16 13:50:00,15.84,15.84,15.84,15.84,1600.0,14.7747,14.7747,14.7747,14.7747,1600.0
2014-09-16 13:55:00,15.84,15.84,15.84,15.84,4800.0,14.7747,14.7747,14.7747,14.7747,4800.0
2014-09-16 14:00:00,15.86,15.86,15.84,15.84,11200.0,14.7933,14.7933,14.7747,14.7747,11200.0
2014-09-16 14:05:00,15.84,15.84,15.84,15.84,0.0,14.7747,14.7747,14.7747,14.7747,0.0
2014-09-16 14:10:00,15.86,15.86,15.86,15.86,2400.0,14.7933,14.7933,14.7933,14.7933,2400.0
2014-09-16 14:15:00,15.86,15.86,15.85,15.85,4000.0,14.7933,14.7933,14.784,14.784,4000.0
2014-09-16 14:20:00,15.85,15.86,15.85,15.86,11200.0,14.784,14.7933,14.784,14.7933,11200.0
2014-09-16 14:25:00,15.86,15.86,15.86,15.86,0.0,14.7933,14.7933,14.7933,14.7933,0.0
2014-09-16 14:30:00,15.86,15.86,15.86,15.86,0.0,14.7933,14.7933,14.7933,14.7933,0.0
2014-09-16 14:35:00,15.87,15.87,15.87,15.87,800.0,14.8026,14.8026,14.8026,14.8026,800.0
2014-09-16 14:40:00,15.87,15.87,15.87,15.87,0.0,14.8026,14.8026,14.8026,14.8026,0.0
2014-09-16 14:45:00,15.86,15.86,15.85,15.85,16000.0,14.7933,14.7933,14.784,14.784,16000.0
2014-09-16 14:50:00,15.84,15.84,15.84,15.84,800.0,14.7747,14.7747,14.7747,14.7747,800.0
2014-09-16 14:55:00,15.84,15.85,15.84,15.84,14400.0,14.7747,14.784,14.7747,14.7747,14400.0
2014-09-16 15:00:00,15.84,15.84,15.84,15.84,2400.0,14.7747,14.7747,14.7747,14.7747,2400.0
2014-09-16 15:05:00,15.86,15.86,15.86,15.86,8000.0,14.7933,14.7933,14.7933,14.7933,8000.0
2014-09-16 15:10:00,15.83,15.83,15.83,15.83,4800.0,14.7653,14.7653,14.7653,14.7653,4800.0
2014-09-16 15:15:00,15.85,15.85,15.85,15.85,800.0,14.784,14.784,14.784,14.784,800.0
2014-09-16 15:20:00,15.83,15.83,15.83,15.83,14400.0,14.7653,14.7653,14.7653,14.7653,14400.0
2014-09-16 15:25:00,15.81,15.81,15.81,15.81,4000.0,14.7467,14.7467,14.7467,14.7467,4000.0
2014-09-16 15:30:00,15.81,15.81,15.81,15.81,17600.0,14.7467,14.7467,14.7467,14.7467,17600.0
2014-09-16 15:35:00,15.8,15.8,15.8,15.8,4000.0,14.7373,14.7373,14.7373,14.7373,4000.0
2014-09-16 15:40:00,15.81,15.82,15.8,15.81,7200.0,14.7467,14.756,14.7373,14.7467,7200.0
2014-09-16 15:45:00,15.81,15.82,15.81,15.81,7200.0,14.7467,14.756,14.7467,14.7467,7200.0
2014-09-16 15:50:00,15.81,15.81,15.79,15.8,15200.0,14.7467,14.7467,14.728,14.7373,15200.0
2014-09-16 15:55:00,15.79,15.8,15.79,15.79,20000.0,14.728,14.7373,14.728,14.728,20000.0
2014-09-17 09:30:00,15.85,15.85,15.82,15.82,28000.0,14.784,14.784,14.756,14.756,28000.0
2014-09-17 09:35:00,15.86,15.88,15.86,15.87,17600.0,14.7933,14.812,14.7933,14.8026,17600.0
2014-09-17 09:40:00,15.88,15.88,15.86,15.87,32000.0,14.812,14.812,14.7933,14.8026,32000.0
2014-09-17 09:45:00,15.87,15.89,15.87,15.87,27200.0,14.8026,14.8213,14.8026,14.8026,27200.0
2014-09-17 09:50:00,15.85,15.87,15.85,15.87,28000.0,14.784,14.8026,14.784,14.8026,28000.0
2014-09-17 09:55:00,15.88,15.88,15.88,15.88,3200.0,14.812,14.812,14.812,14.812,3200.0
2014-09-17 10:00:00,15.91,15.91,15.86,15.86,8000.0,14.8399,14.8399,14.7933,14.7933,8000.0
2014-09-17 10:05:00,15.87,15.87,15.85,15.85,8000.0,14.8026,14.8026,14.784,14.784,8000.0
2014-09-17 10:10:00,15.86,15.86,15.85,15.85,5600.0,14.7933,14.7933,14.784,14.784,5600.0
2014-09-17 10:15:00,15.85,15.88,15.85,15.88,6400.0,14.784,14.812,14.784,14.812,6400.0
2014-09-17 10:20:00,15.87,15.87,15.87,15.87,800.0,14.8026,14.8026,14.8026,14.8026,800.0
2014-09-17 10:25:00,15.87,15.88,15.87,15.88,2400.0,14.8026,14.812,14.8026,14.812,2400.0
2014-09-17 10:30:00,15.88,15.88,15.88,15.88,0.0,14.812,14.812,14.812,14.812,0.0
2014-09-17 10:35:00,15.84,15.84,15.83,15.83,10400.0,14.7747,14.7747,14.7653,14.7653,10400.0
2014-09-17 10:40:00,15.83,15.85,15.83,15.85,1600.0,14.7653,14.784,14.7653,14.784,1600.0
2014-09-17 10:45:00,15.86,15.87,15.81,15.87,8800.0,14.7933,14.8026,14.7467,14.8026,8800.0
2014-09-17 10:50:00,15.87,15.87,15.87,15.87,0.0,14.8026,14.8026,14.8026,14.8026,0.0
2014-09-17 10:55:00,15.84,15.84,15.83,15.84,12800.0,14.7747,14.7747,14.7653,14.7747,12800.0
2014-09-17 11:00:00,15.84,15.84,15.84,15.84,800.0,14.7747,14.7747,14.7747,14.7747,800.0
2014-09-17 11:05:00,15.85,15.85,15.85,15.85,8000.0,14.784,14.784,14.784,14.784,8000.0
2014-09-17 11:10:00,15.85,15.85,15.85,15.85,0.0,14.784,14.784,14.784,14.784,0.0
2014-09-17 11:15:00,15.85,15.85,15.85,15.85,0.0,14.784,14.784,14.784,14.784,0.0
2014-09-17 11:20:00,15.84,15.84,15.84,15.84,800.0,14.7747,14.7747,14.7747,14.7747,800.0
2014-09-17 11:25:00,15.83,15.83,15.83,15.83,2400.0,14.7653,14.7653,14.7653,14.7653,2400.0
2014-09-17 11:30:00,15.81,15.82,15.8,15.81,10400.0,14.7467,14.756,14.7373,14.7467,10400.0
2014-09-17 11:35:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-17 11:40:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-17 11:45:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-17 11:50:00,15.84,15.84,15.84,15.84,800.0,14.7747,14.7747,14.7747,14.7747,800.0
2014-09-17 11:55:00,15.84,15.84,15.84,15.84,0.0,14.7747,14.7747,14.7747,14.7747,0.0
2014-09-17 12:00:00,15.83,15.84,15.83,15.84,2400.0,14.7653,14.7747,14.7653,14.7747,2400.0
2014-09-17 12:05:00,15.83,15.83,15.83,15.83,800.0,14.7653,14.7653,14.7653,14.7653,800.0
2014-09-17 12:10:00,15.83,15.83,15.83,15.83,0.0,14.7653,14.7653,14.7653,14.7653,0.0
2014-09-17 12:15:00,15.83,15.83,15.83,15.83,0.0,14.7653,14.7653,14.7653,14.7653,0.0
2014-09-17 12:20:00,15.8,15.8,15.8,15.8,4000.0,14.7373,14.7373,14.7373,14.7373,4000.0
2014-09-17 12:25:00,15.8,15.8,15.8,15.8,4800.0,14.7373,14.7373,14.7373,14.7373,4800.0
2014-09-17 12:30:00,15.8,15.8,15.8,15.8,3200.0,14.7373,14.7373,14.7373,14.7373,3200.0
2014-09-17 12:35:00,15.8,15.8,15.8,15.8,0.0,14.7373,14.7373,14.7373,14.7373,0.0
2014-09-17 12:40:00,15.81,15.83,15.81,15.82,3200.0,14.7467,14.7653,14.7467,14.756,3200.0
2014-09-17 12:45:00,15.81,15.81,15.81,15.81,1600.0,14.7467,14.7467,14.7467,14.7467,1600.0
2014-09-17 12:50:00,15.81,15.81,15.81,15.81,800.0,14.7467,14.7467,14.7467,14.7467,800.0
2014-09-17 12:55:00,15.81,15.81,15.81,15.81,800.0,14.7467,14.7467,14.7467,14.7467,800.0
2014-09-17 13:00:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-17 13:05:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-17 13:10:00,15.81,15.81,15.8,15.8,1600.0,14.7467,14.7467,14.7373,14.7373,1600.0
2014-09-17 13:15:00,15.8,15.8,15.8,15.8,0.0,14.7373,14.7373,14.7373,14.7373,0.0
2014-09-17 13:20:00,15.8,15.8,15.8,15.8,0.0,14.7373,14.7373,14.7373,14.7373,0.0
2014-09-17 13:25:00,15.78,15.78,15.78,15.78,3200.0,14.7187,14.7187,14.7187,14.7187,3200.0
2014-09-17 13:30:00,15.78,15.78,15.78,15.78,0.0,14.7187,14.7187,14.7187,14.7187,0.0
2014-09-17 13:35:00,15.78,15.78,15.77,15.78,5600.0,14.7187,14.7187,14.7094,14.7187,5600.0
2014-09-17 13:40:00,15.8,15.81,15.8,15.81,6400.0,14.7373,14.7467,14.7373,14.7467,6400.0
2014-09-17 13:45:00,15.81,15.82,15.81,15.82,4800.0,14.7467,14.756,14.7467,14.756,4800.0
2014-09-17 13:50:00,15.81,15.85,15.81,15.85,5600.0,14.7467,14.784,14.7467,14.784,5600.0
2014-09-17 13:55:00,15.85,15.85,15.85,15.85,8800.0,14.784,14.784,14.784,14.784,8800.0
2014-09-17 14:00:00,15.86,15.94,15.66,15.72,136800.0,14.7933,14.8679,14.6068,14.6627,136800.0
2014-09-17 14:05:00,15.71,15.83,15.71,15.83,24800.0,14.6534,14.7653,14.6534,14.7653,24800.0
2014-09-17 14:10:00,15.86,15.94,15.86,15.92,64000.0,14.7933,14.8679,14.7933,14.8493,64000.0
2014-09-17 14:15:00,15.91,15.91,15.87,15.91,94400.0,14.8399,14.8399,14.8026,14.8399,94400.0
2014-09-17 14:20:00,15.9,15.92,15.9,15.92,54400.0,14.8306,14.8493,14.8306,14.8493,54400.0
2014-09-17 14:25:00,15.9,15.94,15.89,15.93,29600.0,14.8306,14.8679,14.8213,14.8586,29600.0
2014-09-17 14:30:00,15.94,15.94,15.91,15.91,16000.0,14.8679,14.8679,14.8399,14.8399,16000.0
2014-09-17 14:35:00,15.9,15.91,15.89,15.89,9600.0,14.8306,14.8399,14.8213,14.8213,9600.0
2014-09-17 14:40:00,15.91,15.91,15.86,15.88,15200.0,14.8399,14.8399,14.7933,14.812,15200.0
2014-09-17 14:45:00,15.84,15.9,15.84,15.9,16000.0,14.7747,14.8306,14.7747,14.8306,16000.0
2014-09-17 14:50:00,15.91,15.91,15.9,15.91,8000.0,14.8399,14.8399,14.8306,14.8399,8000.0
2014-09-17 14:55:00,15.91,15.94,15.91,15.94,10400.0,14.8399,14.8679,14.8399,14.8679,10400.0
2014-09-17 15:00:00,15.94,15.99,15.92,15.99,44800.0,14.8679,14.9146,14.8493,14.9146,44800.0
2014-09-17 15:05:00,15.98,16.02,15.98,16.0,26400.0,14.9052,14.9425,14.9052,14.9239,26400.0
2014-09-17 15:10:00,15.99,16.01,15.98,16.01,50400.0,14.9146,14.9332,14.9052,14.9332,50400.0
2014-09-17 15:15:00,16.03,16.03,16.02,16.02,4000.0,14.9519,14.9519,14.9425,14.9425,4000.0
2014-09-17 15:20:00,16.0,16.0,15.91,15.93,35200.0,14.9239,14.9239,14.8399,14.8586,35200.0
2014-09-17 15:25:00,15.9,15.94,15.9,15.94,16000.0,14.8306,14.8679,14.8306,14.8679,16000.0
2014-09-17 15:30:00,15.95,15.95,15.89,15.89,15200.0,14.8773,14.8773,14.8213,14.8213,15200.0
2014-09-17 15:35:00,15.89,15.91,15.86,15.87,22400.0,14.8213,14.8399,14.7933,14.8026,22400.0
2014-09-17 15:40:00,15.86,15.89,15.86,15.88,43200.0,14.7933,14.8213,14.7933,14.812,43200.0
2014-09-17 15:45:00,15.84,15.86,15.83,15.84,26400.0,14.7747,14.7933,14.7653,14.7747,26400.0
2014-09-17 15:50:00,15.84,15.87,15.84,15.87,10400.0,14.7747,14.8026,14.7747,14.8026,10400.0
2014-09-17 15:55:00,15.86,15.86,15.84,15.85,22400.0,14.7933,14.7933,14.7747,14.784,22400.0
2014-09-18 09:30:00,15.97,15.99,15.95,15.99,41600.0,14.8959,14.9146,14.8773,14.9146,41600.0
2014-09-18 09:35:00,15.94,15.97,15.94,15.97,7200.0,14.8679,14.8959,14.8679,14.8959,7200.0
2014-09-18 09:40:00,16.01,16.01,15.98,16.0,14400.0,14.9332,14.9332,14.9052,14.9239,14400.0
2014-09-18 09:45:00,16.01,16.02,16.0,16.02,5600.0,14.9332,14.9425,14.9239,14.9425,5600.0
2014-09-18 09:50:00,16.01,16.04,16.01,16.04,10400.0,14.9332,14.9612,14.9332,14.9612,10400.0
2014-09-18 09:55:00,16.03,16.04,16.02,16.04,12800.0,14.9519,14.9612,14.9425,14.9612,12800.0
2014-09-18 10:00:00,16.05,16.06,16.03,16.06,20800.0,14.9705,14.9799,14.9519,14.9799,20800.0
2014-09-18 10:05:00,16.06,16.07,16.05,16.07,9600.0,14.9799,14.9892,14.9705,14.9892,9600.0
2014-09-18 10:10:00,16.09,16.09,16.07,16.07,7200.0,15.0078,15.0078,14.9892,14.9892,7200.0
2014-09-18 10:15:00,16.07,16.08,16.06,16.07,13600.0,14.9892,14.9985,14.9799,14.9892,13600.0
2014-09-18 10:20:00,16.07,16.07,16.05,16.05,16800.0,14.9892,14.9892,14.9705,14.9705,16800.0
2014-09-18 10:25:00,16.07,16.07,16.02,16.03,40800.0,14.9892,14.9892,14.9425,14.9519,40800.0
2014-09-18 10:30:00,16.06,16.08,16.06,16.08,10400.0,14.9799,14.9985,14.9799,14.9985,10400.0
2014-09-18 10:35:00,16.1,16.1,16.08,16.1,8800.0,15.0172,15.0172,14.9985,15.0172,8800.0
2014-09-18 10:40:00,16.07,16.07,16.07,16.07,8800.0,14.9892,14.9892,14.9892,14.9892,8800.0
2014-09-18 10:45:00,16.09,16.11,16.09,16.11,103200.0,15.0078,15.0265,15.0078,15.0265,103200.0
2014-09-18 10:50:00,16.11,16.12,16.1,16.11,10400.0,15.0265,15.0358,15.0172,15.0265,10400.0
2014-09-18 10:55:00,16.12,16.12,16.08,16.08,16800.0,15.0358,15.0358,14.9985,14.9985,16800.0
2014-09-18 11:00:00,16.09,16.09,16.08,16.08,6400.0,15.0078,15.0078,14.9985,14.9985,6400.0
2014-09-18 11:05:00,16.08,16.08,16.08,16.08,0.0,14.9985,14.9985,14.9985,14.9985,0.0
2014-09-18 11:10:00,16.1,16.1,16.07,16.09,2400.0,15.0172,15.0172,14.9892,15.0078,2400.0
2014-09-18 11:15:00,16.09,16.09,16.08,16.08,4000.0,15.0078,15.0078,14.9985,14.9985,4000.0
2014-09-18 11:20:00,16.1,16.1,16.1,16.1,800.0,15.0172,15.0172,15.0172,15.0172,800.0
2014-09-18 11:25:00,16.11,16.11,16.09,16.09,2400.0,15.0265,15.0265,15.0078,15.0078,2400.0
2014-09-18 11:30:00,16.11,16.11,16.11,16.11,800.0,15.0265,15.0265,15.0265,15.0265,800.0
2014-09-18 11:35:00,16.12,16.12,16.08,16.08,8000.0,15.0358,15.0358,14.9985,14.9985,8000.0
2014-09-18 11:40:00,16.09,16.09,16.08,16.09,5600.0,15.0078,15.0078,14.9985,15.0078,5600.0
2014-09-18 11:45:00,16.09,16.09,16.09,16.09,3200.0,15.0078,15.0078,15.0078,15.0078,3200.0
2014-09-18 11:50:00,16.09,16.09,16.09,16.09,0.0,15.0078,15.0078,15.0078,15.0078,0.0
2014-09-18 11:55:00,16.09,16.09,16.09,16.09,0.0,15.0078,15.0078,15.0078,15.0078,0.0
2014-09-18 12:00:00,16.09,16.11,16.09,16.1,24000.0,15.0078,15.0265,15.0078,15.0172,24000.0
2014-09-18 12:05:00,16.1,16.1,16.1,16.1,4000.0,15.0172,15.0172,15.0172,15.0172,4000.0
2014-09-18 12:10:00,16.1,16.1,16.1,16.1,3200.0,15.0172,15.0172,15.0172,15.0172,3200.0
2014-09-18 12:15:00,16.11,16.11,16.11,16.11,2400.0,15.0265,15.0265,15.0265,15.0265,2400.0
2014-09-18 12:20:00,16.11,16.11,16.11,16.11,4800.0,15.0265,15.0265,15.0265,15.0265,4800.0
2014-09-18 12:25:00,16.11,16.11,16.11,16.11,3200.0,15.0265,15.0265,15.0265,15.0265,3200.0
2014-09-18 12:30:00,16.11,16.11,16.11,16.11,0.0,15.0265,15.0265,15.0265,15.0265,0.0
2014-09-18 12:35:00,16.12,16.12,16.12,16.12,2400.0,15.0358,15.0358,15.0358,15.0358,2400.0
2014-09-18 12:40:00,16.1,16.1,16.1,16.1,1600.0,15.0172,15.0172,15.0172,15.0172,1600.0
2014-09-18 12:45:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 12:50:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 12:55:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:00:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:05:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:10:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:15:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 13:20:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:25:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:30:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:35:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:40:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:45:00,16.12,16.12,16.12,16.12,4000.0,15.0358,15.0358,15.0358,15.0358,4000.0
2014-09-18 13:50:00,16.1,16.1,16.1,16.1,800.0,15.0172,15.0172,15.0172,15.0172,800.0
2014-09-18 13:55:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 14:00:00,16.12,16.13,16.12,16.13,2400.0,15.0358,15.0452,15.0358,15.0452,2400.0
2014-09-18 14:05:00,16.13,16.13,16.13,16.13,15200.0,15.0452,15.0452,15.0452,15.0452,15200.0
2014-09-18 14:10:00,16.14,16.14,16.14,16.14,800.0,15.0545,15.0545,15.0545,15.0545,800.0
2014-09-18 14:15:00,16.15,16.15,16.15,16.15,1600.0,15.0638,15.0638,15.0638,15.0638,1600.0
2014-09-18 14:20:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 14:25:00,16.12,16.12,16.12,16.12,1600.0,15.0358,15.0358,15.0358,15.0358,1600.0
2014-09-18 14:30:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 14:35:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 14:40:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 14:45:00,16.12,16.12,16.12,16.12,3200.0,15.0358,15.0358,15.0358,15.0358,3200.0
2014-09-18 14:50:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 14:55:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 15:00:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 15:05:00,16.14,16.14,16.14,16.14,4800.0,15.0545,15.0545,15.0545,15.0545,4800.0
2014-09-18 15:10:00,16.14,16.14,16.14,16.14,2400.0,15.0545,15.0545,15.0545,15.0545,2400.0
2014-09-18 15:15:00,16.14,16.16,16.14,16.16,8000.0,15.0545,15.0731,15.0545,15.0731,8000.0
2014-09-18 15:20:00,16.16,16.16,16.16,16.16,0.0,15.0731,15.0731,15.0731,15.0731,0.0
2014-09-18 15:25:00,16.16,16.16,16.16,16.16,800.0,15.0731,15.0731,15.0731,15.0731,800.0
2014-09-18 15:30:00,16.15,16.15,16.15,16.15,51200.0,15.0638,15.0638,15.0638,15.0638,51200.0
2014-09-18 15:35:00,16.15,16.19,16.15,16.18,44000.0,15.0638,15.1011,15.0638,15.0918,44000.0
2014-09-18 15:40:00,16.18,16.18,16.16,16.17,7200.0,15.0918,15.0918,15.0731,15.0825,7200.0
2014-09-18 15:45:00,16.17,16.17,16.17,16.17,6400.0,15.0825,15.0825,15.0825,15.0825,6400.0
2014-09-18 15:50:00,16.17,16.18,16.16,16.16,8000.0,15.0825,15.0918,15.0731,15.0731,8000.0
2014-09-18 15:55:00,16.16,16.16,16.15,16.15,26400.0,15.0731,15.0731,15.0638,15.0638,26400.0
2014-09-19 09:30:00,16.37,16.39,16.36,16.36,115200.0,15.269,15.2877,15.2597,15.2597,115200.0
2014-09-19 09:35:00,16.36,16.39,16.34,16.38,140000.0,15.2597,15.2877,15.241,15.2783,140000.0
2014-09-19 09:40:00,16.35,16.35,16.31,16.33,24000.0,15.2504,15.2504,15.213,15.2317,24000.0
2014-09-19 09:45:00,16.33,16.35,16.31,16.35,11200.0,15.2317,15.2504,15.213,15.2504,11200.0
2014-09-19 09:50:00,16.36,16.37,16.36,16.36,19200.0,15.2597,15.269,15.2597,15.2597,19200.0
2014-09-19 09:55:00,16.34,16.34,16.33,16.33,6400.0,15.241,15.241,15.2317,15.2317,6400.0
2014-09-19 10:00:00,16.35,16.36,16.34,16.34,12800.0,15.2504,15.2597,15.241,15.241,12800.0
2014-09-19 10:05:00,16.34,16.35,16.34,16.35,18400.0,15.241,15.2504,15.241,15.2504,18400.0
2014-09-19 10:10:00,16.35,16.35,16.33,16.34,10400.0,15.2504,15.2504,15.2317,15.241,10400.0
2014-09-19 10:15:00,16.32,16.32,16.3,16.3,3200.0,15.2224,15.2224,15.2037,15.2037,3200.0
2014-09-19 10:20:00,16.32,16.33,16.31,16.33,24000.0,15.2224,15.2317,15.213,15.2317,24000.0
2014-09-19 10:25:00,16.31,16.31,16.3,16.3,5600.0,15.213,15.213,15.2037,15.2037,5600.0
2014-09-19 10:30:00,16.3,16.32,16.29,16.32,16000.0,15.2037,15.2224,15.1944,15.2224,16000.0
2014-09-19 10:35:00,16.31,16.31,16.29,16.3,3200.0,15.213,15.213,15.1944,15.2037,3200.0
2014-09-19 10:40:00,16.28,16.29,16.28,16.29,9600.0,15.1851,15.1944,15.1851,15.1944,9600.0
2014-09-19 10:45:00,16.28,16.29,16.28,16.29,1600.0,15.1851,15.1944,15.1851,15.1944,1600.0
2014-09-19 10:50:00,16.29,16.3,16.29,16.3,12000.0,15.1944,15.2037,15.1944,15.2037,12000.0
2014-09-19 10:55:00,16.31,16.31,16.31,16.31,2400.0,15.213,15.213,15.213,15.213,2400.0
2014-09-19 11:00:00,16.31,16.33,16.3,16.33,9600.0,15.213,15.2317,15.2037,15.2317,9600.0
2014-09-19 11:05:00,16.33,16.33,16.32,16.33,11200.0,15.2317,15.2317,15.2224,15.2317,11200.0
2014-09-19 11:10:00,16.32,16.32,16.32,16.32,800.0,15.2224,15.2224,15.2224,15.2224,800.0
2014-09-19 11:15:00,16.31,16.31,16.3,16.31,5600.0,15.213,15.213,15.2037,15.213,5600.0
2014-09-19 11:20:00,16.31,16.32,16.31,16.32,27200.0,15.213,15.2224,15.213,15.2224,27200.0
2014-09-19 11:25:00,16.32,16.32,16.32,16.32,0.0,15.2224,15.2224,15.2224,15.2224,0.0
2014-09-19 11:30:00,16.28,16.28,16.25,16.25,9600.0,15.1851,15.1851,15.1571,15.1571,9600.0
2014-09-19 11:35:00,16.25,16.27,16.24,16.27,15200.0,15.1571,15.1757,15.1478,15.1757,15200.0
2014-09-19 11:40:00,16.27,16.27,16.27,16.27,0.0,15.1757,15.1757,15.1757,15.1757,0.0
2014-09-19 11:45:00,16.27,16.27,16.25,16.25,8800.0,15.1757,15.1757,15.1571,15.1571,8800.0
2014-09-19 11:50:00,16.25,16.25,16.25,16.25,800.0,15.1571,15.1571,15.1571,15.1571,800.0
2014-09-19 11:55:00,16.26,16.28,16.26,16.26,12000.0,15.1664,15.1851,15.1664,15.1664,12000.0
2014-09-19 12:00:00,16.24,16.24,16.23,16.23,5600.0,15.1478,15.1478,15.1384,15.1384,5600.0
2014-09-19 12:05:00,16.25,16.25,16.21,16.21,8000.0,15.1571,15.1571,15.1198,15.1198,8000.0
2014-09-19 12:10:00,16.21,16.23,16.21,16.22,6400.0,15.1198,15.1384,15.1198,15.1291,6400.0
2014-09-19 12:15:00,16.21,16.21,16.21,16.21,4800.0,15.1198,15.1198,15.1198,15.1198,4800.0
2014-09-19 12:20:00,16.21,16.22,16.21,16.22,2400.0,15.1198,15.1291,15.1198,15.1291,2400.0
2014-09-19 12:25:00,16.25,16.25,16.24,16.24,3200.0,15.1571,15.1571,15.1478,15.1478,3200.0
2014-09-19 12:30:00,16.24,16.24,16.24,16.24,800.0,15.1478,15.1478,15.1478,15.1478,800.0
2014-09-19 12:35:00,16.25,16.25,16.24,16.24,5600.0,15.1571,15.1571,15.1478,15.1478,5600.0
2014-09-19 12:40:00,16.26,16.26,16.25,16.25,6400.0,15.1664,15.1664,15.1571,15.1571,6400.0
2014-09-19 12:45:00,16.25,16.25,16.25,16.25,0.0,15.1571,15.1571,15.1571,15.1571,0.0
2014-09-19 12:50:00,16.23,16.23,16.21,16.21,6400.0,15.1384,15.1384,15.1198,15.1198,6400.0
2014-09-19 12:55:00,16.23,16.23,16.23,16.23,1600.0,15.1384,15.1384,15.1384,15.1384,1600.0
2014-09-19 13:00:00,16.23,16.23,16.19,16.19,20800.0,15.1384,15.1384,15.1011,15.1011,20800.0
2014-09-19 13:05:00,16.21,16.21,16.2,16.2,13600.0,15.1198,15.1198,15.1104,15.1104,13600.0
2014-09-19 13:10:00,16.19,16.19,16.15,16.16,15200.0,15.1011,15.1011,15.0638,15.0731,15200.0
2014-09-19 13:15:00,16.14,16.14,16.14,16.14,800.0,15.0545,15.0545,15.0545,15.0545,800.0
2014-09-19 13:20:00,16.17,16.19,16.17,16.18,11200.0,15.0825,15.1011,15.0825,15.0918,11200.0
2014-09-19 13:25:00,16.18,16.18,16.18,16.18,0.0,15.0918,15.0918,15.0918,15.0918,0.0
2014-09-19 13:30:00,16.18,16.18,16.18,16.18,0.0,15.0918,15.0918,15.0918,15.0918,0.0
2014-09-19 13:35:00,16.2,16.21,16.2,16.21,1600.0,15.1104,15.1198,15.1104,15.1198,1600.0
2014-09-19 13:40:00,16.21,16.21,16.21,16.21,0.0,15.1198,15.1198,15.1198,15.1198,0.0
2014-09-19 13:45:00,16.21,16.21,16.21,16.21,0.0,15.1198,15.1198,15.1198,15.1198,0.0
2014-09-19 13:50:00,16.23,16.23,16.23,16.23,12000.0,15.1384,15.1384,15.1384,15.1384,12000.0
2014-09-19 13:55:00,16.23,16.23,16.21,16.21,4000.0,15.1384,15.1384,15.1198,15.1198,4000.0
2014-09-19 14:00:00,16.23,16.23,16.22,16.22,4000.0,15.1384,15.1384,15.1291,15.1291,4000.0
2014-09-19 14:05:00,16.21,16.22,16.2,16.2,16000.0,15.1198,15.1291,15.1104,15.1104,16000.0
2014-09-19 14:10:00,16.2,16.22,16.2,16.22,1600.0,15.1104,15.1291,15.1104,15.1291,1600.0
2014-09-19 14:15:00,16.21,16.23,16.21,16.23,2400.0,15.1198,15.1384,15.1198,15.1384,2400.0
2014-09-19 14:20:00,16.22,16.22,16.22,16.22,800.0,15.1291,15.1291,15.1291,15.1291,800.0
2014-09-19 14:25:00,16.22,16.22,16.22,16.22,0.0,15.1291,15.1291,15.1291,15.1291,0.0
2014-09-19 14:30:00,16.24,16.24,16.22,16.22,1600.0,15.1478,15.1478,15.1291,15.1291,1600.0
2014-09-19 14:35:00,16.25,16.25,16.25,16.25,1600.0,15.1571,15.1571,15.1571,15.1571,1600.0
2014-09-19 14:40:00,16.26,16.26,16.26,16.26,3200.0,15.1664,15.1664,15.1664,15.1664,3200.0
2014-09-19 14:45:00,16.27,16.28,16.27,16.27,24000.0,15.1757,15.1851,15.1757,15.1757,24000.0
2014-09-19 14:50:00,16.27,16.27,16.27,16.27,3200.0,15.1757,15.1757,15.1757,15.1757,3200.0
2014-09-19 14:55:00,16.27,16.27,16.27,16.27,0.0,15.1757,15.1757,15.1757,15.1757,0.0
2014-09-19 15:00:00,16.29,16.3,16.29,16.3,4800.0,15.1944,15.2037,15.1944,15.2037,4800.0
2014-09-19 15:05:00,16.29,16.31,16.29,16.3,4800.0,15.1944,15.213,15.1944,15.2037,4800.0
2014-09-19 15:10:00,16.29,16.31,16.29,16.31,1600.0,15.1944,15.213,15.1944,15.213,1600.0
2014-09-19 15:15:00,16.29,16.29,16.29,16.29,800.0,15.1944,15.1944,15.1944,15.1944,800.0
2014-09-19 15:20:00,16.27,16.27,16.26,16.27,14400.0,15.1757,15.1757,15.1664,15.1757,14400.0
2014-09-19 15:25:00,16.28,16.28,16.28,16.28,1600.0,15.1851,15.1851,15.1851,15.1851,1600.0
2014-09-19 15:30:00,16.27,16.27,16.27,16.27,2400.0,15.1757,15.1757,15.1757,15.1757,2400.0
2014-09-19 15:35:00,16.28,16.28,16.27,16.27,4000.0,15.1851,15.1851,15.1757,15.1757,4000.0
2014-09-19 15:40:00,16.27,16.28,16.27,16.27,3200.0,15.1757,15.1851,15.1757,15.1757,3200.0
2014-09-19 15:45:00,16.29,16.3,16.29,16.29,9600.0,15.1944,15.2037,15.1944,15.1944,9600.0
2014-09-19 15:50:00,16.28,16.28,16.27,16.28,4000.0,15.1851,15.1851,15.1757,15.1851,4000.0
2014-09-19 15:55:00,16.28,16.28,16.2,16.2,15200.0,15.1851,15.1851,15.1104,15.1104,15200.0
2014-09-22 09:30:00,16.17,16.17,16.13,16.14,32000.0,15.0825,15.0825,15.0452,15.0545,32000.0
2014-09-22 09:35:00,16.12,16.14,16.12,16.13,32800.0,15.0358,15.0545,15.0358,15.0452,32800.0
2014-09-22 09:40:00,16.11,16.11,16.09,16.09,16000.0,15.0265,15.0265,15.0078,15.0078,16000.0
2014-09-22 09:45:00,16.09,16.12,16.09,16.12,14400.0,15.0078,15.0358,15.0078,15.0358,14400.0
2014-09-22 09:50:00,16.13,16.13,16.13,16.13,1600.0,15.0452,15.0452,15.0452,15.0452,1600.0
2014-09-22 09:55:00,16.11,16.12,16.11,16.12,13600.0,15.0265,15.0358,15.0265,15.0358,13600.0
2014-09-22 10:00:00,16.09,16.13,16.09,16.12,24800.0,15.0078,15.0452,15.0078,15.0358,24800.0
2014-09-22 10:05:00,16.13,16.16,16.13,16.16,1600.0,15.0452,15.0731,15.0452,15.0731,1600.0
2014-09-22 10:10:00,16.15,16.15,16.14,16.14,4000.0,15.0638,15.0638,15.0545,15.0545,4000.0
2014-09-22 10:15:00,16.14,16.14,16.09,16.09,2400.0,15.0545,15.0545,15.0078,15.0078,2400.0
2014-09-22 10:20:00,16.1,16.11,16.08,16.08,21600.0,15.0172,15.0265,14.9985,14.9985,21600.0
2014-09-22 10:25:00,16.09,16.09,16.09,16.09,1600.0,15.0078,15.0078,15.0078,15.0078,1600.0
2014-09-22 10:30:00,16.06,16.07,16.05,16.07,36000.0,14.9799,14.9892,14.9705,14.9892,36000.0
2014-09-22 10:35:00,16.06,16.1,16.06,16.08,9600.0,14.9799,15.0172,14.9799,14.9985,9600.0
2014-09-22 10:40:00,16.04,16.06,16.04,16.06,2400.0,14.9612,14.9799,14.9612,14.9799,2400.0
2014-09-22 10:45:00,16.04,16.05,16.03,16.03,16000.0,14.9612,14.9705,14.9519,14.9519,16000.0
2014-09-22 10:50:00,16.03,16.03,16.01,16.01,16800.0,14.9519,14.9519,14.9332,14.9332,16800.0
2014-09-22 10:55:00,16.0,16.01,16.0,16.01,5600.0,14.9239,14.9332,14.9239,14.9332,5600.0
2014-09-22 11:00:00,16.02,16.05,16.01,16.05,16800.0,14.9425,14.9705,14.9332,14.9705,16800.0
2014-09-22 11:05:00,16.04,16.04,16.03,16.03,8000.0,14.9612,14.9612,14.9519,14.9519,8000.0
2014-09-22 11:10:00,16.03,16.03,16.02,16.03,8800.0,14.9519,14.9519,14.9425,14.9519,8800.0
2014-09-22 11:15:00,16.0,16.01,15.99,16.01,12000.0,14.9239,14.9332,14.9146,14.9332,12000.0
2014-09-22 11:20:00,16.01,16.01,16.01,16.01,0.0,14.9332,14.9332,14.9332,14.9332,0.0
2014-09-22 11:25:00,16.04,16.04,16.04,16.04,8000.0,14.9612,14.9612,14.9612,14.9612,8000.0
2014-09-22 11:30:00,16.02,16.02,16.01,16.02,3200.0,14.9425,14.9425,14.9332,14.9425,3200.0
2014-09-22 11:35:00,16.03,16.03,16.02,16.02,4000.0,14.9519,14.9519,14.9425,14.9425,4000.0
2014-09-22 11:40:00,16.0,16.0,15.99,15.99,3200.0,14.9239,14.9239,14.9146,14.9146,3200.0
2014-09-22 11:45:00,16.01,16.01,15.97,15.97,5600.0,14.9332,14.9332,14.8959,14.8959,5600.0
2014-09-22 11:50:00,15.98,15.98,15.96,15.96,18400.0,14.9052,14.9052,14.8866,14.8866,18400.0
2014-09-22 11:55:00,15.97,15.97,15.96,15.96,13600.0,14.8959,14.8959,14.8866,14.8866,13600.0
2014-09-22 12:00:00,15.97,15.97,15.95,15.97,23200.0,14.8959,14.8959,14.8773,14.8959,23200.0
2014-09-22 12:05:00,15.97,15.98,15.97,15.98,4800.0,14.8959,14.9052,14.8959,14.9052,4800.0
2014-09-22 12:10:00,15.97,15.98,15.95,15.96,11200.0,14.8959,14.9052,14.8773,14.8866,11200.0
2014-09-22 12:15:00,15.96,15.96,15.96,15.96,4000.0,14.8866,14.8866,14.8866,14.8866,4000.0
2014-09-22 12:20:00,15.97,15.97,15.97,15.97,3200.0,14.8959,14.8959,14.8959,14.8959,3200.0
2014-09-22 12:25:00,15.97,15.97,15.97,15.97,0.0,14.8959,14.8959,14.8959,14.8959,0.0
2014-09-22 12:30:00,15.97,15.97,15.96,15.96,11200.0,14.8959,14.8959,14.8866,14.8866,11200.0
2014-09-22 12:35:00,15.96,15.96,15.96,15.96,0.0,14.8866,14.8866,14.8866,14.8866,0.0
2014-09-22 12:40:00,15.97,15.97,15.97,15.97,4800.0,14.8959,14.8959,14.8959,14.8959,4800.0
2014-09-22 12:45:00,16.0,16.0,16.0,16.0,2400.0,14.9239,14.9239,14.9239,14.9239,2400.0
2014-09-22 12:50:00,16.0,16.0,15.98,15.98,3200.0,14.9239,14.9239,14.9052,14.9052,3200.0
2014-09-22 12:55:00,15.97,15.97,15.97,15.97,1600.0,14.8959,14.8959,14.8959,14.8959,1600.0
2014-09-22 13:00:00,15.97,15.97,15.96,15.96,7200.0,14.8959,14.8959,14.8866,14.8866,7200.0
2014-09-22 13:05:00,15.96,15.96,15.96,15.96,0.0,14.8866,14.8866,14.8866,14.8866,0.0
2014-09-22 13:10:00,15.96,15.96,15.94,15.96,9600.0,14.8866,14.8866,14.8679,14.8866,9600.0
2014-09-22 13:15:00,15.95,15.95,15.95,15.95,7200.0,14.8773,14.8773,14.8773,14.8773,7200.0
2014-09-22 13:20:00,15.96,15.96,15.94,15.94,2400.0,14.8866,14.8866,14.8679,14.8679,2400.0
2014-09-22 13:25:00,15.97,16.0,15.97,16.0,8000.0,14.8959,14.9239,14.8959,14.9239,8000.0
2014-09-22 13:30:00,16.0,16.0,15.99,15.99,3200.0,14.9239,14.9239,14.9146,14.9146,3200.0
2014-09-22 13:35:00,15.99,15.99,15.97,15.97,15200.0,14.9146,14.9146,14.8959,14.8959,15200.0
2014-09-22 13:40:00,15.97,15.97,15.97,15.97,1600.0,14.8959,14.8959,14.8959,14.8959,1600.0
2014-09-22 13:45:00,15.98,15.98,15.98,15.98,800.0,14.9052,14.9052,14.9052,14.9052,800.0
2014-09-22 13:50:00,15.98,15.98,15.98,15.98,0.0,14.9052,14.9052,14.9052,14.9052,0.0
2014-09-22 13:55:00,15.97,15.97,15.95,15.95,2400.0,14.8959,14.8959,14.8773,14.8773,2400.0
2014-09-22 14:00:00,15.95,15.95,15.95,15.95,4800.0,14.8773,14.8773,14.8773,14.8773,4800.0
2014-09-22 14:05:00,15.95,15.95,15.95,15.95,800.0,14.8773,14.8773,14.8773,14.8773,800.0
2014-09-22 14:10:00,15.95,15.95,15.95,15.95,0.0,14.8773,14.8773,14.8773,14.8773,0.0
2014-09-22 14:15:00,15.96,15.96,15.94,15.94,6400.0,14.8866,14.8866,14.8679,14.8679,6400.0
2014-09-22 14:20:00,15.94,15.94,15.91,15.91,8800.0,14.8679,14.8679,14.8399,14.8399,8800.0
2014-09-22 14:25:00,15.91,15.91,15.87,15.88,52000.0,14.8399,14.8399,14.8026,14.812,52000.0
2014-09-22 14:30:00,15.88,15.89,15.88,15.89,12800.0,14.812,14.8213,14.812,14.8213,12800.0
2014-09-22 14:35:00,15.88,15.88,15.88,15.88,2400.0,14.812,14.812,14.812,14.812,2400.0
2014-09-22 14:40:00,15.88,15.88,15.88,15.88,5600.0,14.812,14.812,14.812,14.812,5600.0
2014-09-22 14:45:00,15.91,15.92,15.91,15.92,6400.0,14.8399,14.8493,14.8399,14.8493,6400.0
2014-09-22 14:50:00,15.9,15.9,15.9,15.9,800.0,14.8306,14.8306,14.8306,14.8306,800.0
2014-09-22 14:55:00,15.9,15.9,15.9,15.9,0.0,14.8306,14.8306,14.8306,14.8306,0.0
2014-09-22 15:00:00,15.9,15.9,15.9,15.9,16000.0,14.8306,14.8306,14.8306,14.8306,16000.0
2014-09-22 15:05:00,15.87,15.88,15.87,15.88,4000.0,14.8026,14.812,14.8026,14.812,4000.0
2014-09-22 15:10:00,15.87,15.87,15.87,15.87,11200.0,14.8026,14.8026,14.8026,14.8026,11200.0
2014-09-22 15:15:00,15.86,15.86,15.86,15.86,1600.0,14.7933,14.7933,14.7933,14.7933,1600.0
2014-09-22 15:20:00,15.89,15.89,15.88,15.88,4000.0,14.8213,14.8213,14.812,14.812,4000.0
2014-09-22 15:25:00,15.89,15.89,15.89,15.89,14400.0,14.8213,14.8213,14.8213,14.8213,14400.0
2014-09-22 15:30:00,15.89,15.89,15.88,15.89,6400.0,14.8213,14.8213,14.812,14.8213,6400.0
2014-09-22 15:35:00,15.9,15.91,15.9,15.9,6400.0,14.8306,14.8399,14.8306,14.8306,6400.0
2014-09-22 15:40:00,15.91,15.94,15.91,15.94,20800.0,14.8399,14.8679,14.8399,14.8679,20800.0
2014-09-22 15:45:00,15.93,15.93,15.93,15.93,4000.0,14.8586,14.8586,14.8586,14.8586,4000.0
2014-09-22 15:50:00,15.93,15.93,15.9,15.9,19200.0,14.8586,14.8586,14.8306,14.8306,19200.0
2014-09-22 15:55:00,15.9,15.9,15.9,15.9,31200.0,14.8306,14.8306,14.8306,14.8306,31200.0
2014-09-23 09:30:00,15.74,15.78,15.72,15.78,104000.0,14.6814,14.7187,14.6627,14.7187,104000.0
2014-09-23 09:35:00,15.77,15.77,15.76,15.76,27200.0,14.7094,14.7094,14.7,14.7,27200.0
2014-09-23 09:40:00,15.77,15.78,15.76,15.76,8800.0,14.7094,14.7187,14.7,14.7,8800.0
2014-09-23 09:45:00,15.76,15.82,15.76,15.81,41600.0,14.7,14.756,14.7,14.7467,41600.0
2014-09-23 09:50:00,15.83,15.85,15.83,15.85,14400.0,14.7653,14.784,14.7653,14.784,14400.0
2014-09-23 09:55:00,15.85,15.85,15.82,15.83,23200.0,14.784,14.784,14.756,14.7653,23200.0
2014-09-23 10:00:00,15.85,15.88,15.85,15.87,20000.0,14.784,14.812,14.784,14.8026,20000.0
2014-09-23 10:05:00,15.86,15.86,15.83,15.83,14400.0,14.7933,14.7933,14.7653,14.7653,14400.0
2014-09-23 10:10:00,15.84,15.84,15.82,15.82,32000.0,14.7747,14.7747,14.756,14.756,32000.0
2014-09-23 10:15:00,15.83,15.84,15.83,15.84,6400.0,14.7653,14.7747,14.7653,14.7747,6400.0
2014-09-23 10:20:00,15.85,15.89,15.85,15.87,15200.0,14.784,14.8213,14.784,14.8026,15200.0
2014-09-23 10:25:00,15.87,15.87,15.85,15.85,4000.0,14.8026,14.8026,14.784,14.784,4000.0
2014-09-23 10:30:00,15.81,15.82,15.81,15.81,8000.0,14.7467,14.756,14.7467,14.7467,8000.0
2014-09-23 10:35:00,15.81,15.81,15.79,15.79,2400.0,14.7467,14.7467,14.728,14.728,2400.0
2014-09-23 10:40:00,15.79,15.81,15.79,15.81,2400.0,14.728,14.7467,14.728,14.7467,2400.0
2014-09-23 10:45:00,15.78,15.79,15.78,15.79,2400.0,14.7187,14.728,14.7187,14.728,2400.0
2014-09-23 10:50:00,15.83,15.83,15.8,15.81,4800.0,14.7653,14.7653,14.7373,14.7467,4800.0
2014-09-23 10:55:00,15.8,15.8,15.78,15.78,3200.0,14.7373,14.7373,14.7187,14.7187,3200.0
2014-09-23 11:00:00,15.78,15.78,15.78,15.78,11200.0,14.7187,14.7187,14.7187,14.7187,11200.0
2014-09-23 11:05:00,15.77,15.77,15.75,15.77,9600.0,14.7094,14.7094,14.6907,14.7094,9600.0
2014-09-23 11:10:00,15.74,15.74,15.71,15.72,33600.0,14.6814,14.6814,14.6534,14.6627,33600.0
2014-09-23 11:15:00,15.74,15.75,15.74,15.75,6400.0,14.6814,14.6907,14.6814,14.6907,6400.0
2014-09-23 11:20:00,15.77,15.77,15.77,15.77,800.0,14.7094,14.7094,14.7094,14.7094,800.0
2014-09-23 11:25:00,15.77,15.77,15.77,15.77,0.0,14.7094,14.7094,14.7094,14.7094,0.0
2014-09-23 11:30:00,15.75,15.75,15.75,15.75,10400.0,14.6907,14.6907,14.6907,14.6907,10400.0
2014-09-23 11:35:00,15.75,15.8,15.75,15.8,28800.0,14.6907,14.7373,14.6907,14.7373,28800.0
2014-09-23 11:40:00,15.8,15.8,15.79,15.8,3200.0,14.7373,14.7373,14.728,14.7373,3200.0
2014-09-23 11:45:00,15.81,15.82,15.81,15.81,8800.0,14.7467,14.756,14.7467,14.7467,8800.0
2014-09-23 11:50:00,15.82,15.82,15.82,15.82,4000.0,14.756,14.756,14.756,14.756,4000.0
2014-09-23 11:55:00,15.81,15.81,15.81,15.81,800.0,14.7467,14.7467,14.7467,14.7467,800.0
2014-09-23 12:00:00,15.81,15.82,15.81,15.81,6400.0,14.7467,14.756,14.7467,14.7467,6400.0
2014-09-23 12:05:00,15.8,15.81,15.79,15.79,4000.0,14.7373,14.7467,14.728,14.728,4000.0
2014-09-23 12:10:00,15.79,15.79,15.79,15.79,0.0,14.728,14.728,14.728,14.728,0.0
2014-09-23 12:15:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-23 12:20:00,15.8,15.8,15.8,15.8,800.0,14.7373,14.7373,14.7373,14.7373,800.0
2014-09-23 12:25:00,15.74,15.74,15.74,15.74,5600.0,14.6814,14.6814,14.6814,14.6814,5600.0
2014-09-23 12:30:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-23 12:35:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-23 12:40:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-23 12:45:00,15.73,15.73,15.71,15.71,12800.0,14.6721,14.6721,14.6534,14.6534,12800.0
2014-09-23 12:50:00,15.71,15.71,15.69,15.69,43200.0,14.6534,14.6534,14.6347,14.6347,43200.0
2014-09-23 12:55:00,15.7,15.7,15.69,15.7,16000.0,14.6441,14.6441,14.6347,14.6441,16000.0
2014-09-23 13:00:00,15.69,15.7,15.67,15.69,11200.0,14.6347,14.6441,14.6161,14.6347,11200.0
2014-09-23 13:05:00,15.67,15.68,15.67,15.67,15200.0,14.6161,14.6254,14.6161,14.6161,15200.0
2014-09-23 13:10:00,15.66,15.67,15.65,15.67,33600.0,14.6068,14.6161,14.5974,14.6161,33600.0
2014-09-23 13:15:00,15.67,15.67,15.65,15.65,28800.0,14.6161,14.6161,14.5974,14.5974,28800.0
2014-09-23 13:20:00,15.67,15.67,15.67,15.67,4000.0,14.6161,14.6161,14.6161,14.6161,4000.0
2014-09-23 13:25:00,15.68,15.69,15.68,15.69,20800.0,14.6254,14.6347,14.6254,14.6347,20800.0
2014-09-23 13:30:00,15.7,15.7,15.7,15.7,800.0,14.6441,14.6441,14.6441,14.6441,800.0
2014-09-23 13:35:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-09-23 13:40:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-23 13:45:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-23 13:50:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-09-23 13:55:00,15.64,15.64,15.62,15.62,24000.0,14.5881,14.5881,14.5695,14.5695,24000.0
2014-09-23 14:00:00,15.62,15.65,15.61,15.64,24000.0,14.5695,14.5974,14.5601,14.5881,24000.0
2014-09-23 14:05:00,15.64,15.64,15.63,15.63,4800.0,14.5881,14.5881,14.5788,14.5788,4800.0
2014-09-23 14:10:00,15.66,15.66,15.64,15.64,4800.0,14.6068,14.6068,14.5881,14.5881,4800.0
2014-09-23 14:15:00,15.64,15.64,15.63,15.63,2400.0,14.5881,14.5881,14.5788,14.5788,2400.0
2014-09-23 14:20:00,15.63,15.63,15.59,15.59,5600.0,14.5788,14.5788,14.5415,14.5415,5600.0
2014-09-23 14:25:00,15.6,15.62,15.58,15.62,22400.0,14.5508,14.5695,14.5321,14.5695,22400.0
2014-09-23 14:30:00,15.62,15.63,15.6,15.62,12000.0,14.5695,14.5788,14.5508,14.5695,12000.0
2014-09-23 14:35:00,15.61,15.62,15.61,15.61,4000.0,14.5601,14.5695,14.5601,14.5601,4000.0
2014-09-23 14:40:00,15.59,15.59,15.59,15.59,5600.0,14.5415,14.5415,14.5415,14.5415,5600.0
2014-09-23 14:45:00,15.59,15.59,15.59,15.59,800.0,14.5415,14.5415,14.5415,14.5415,800.0
2014-09-23 14:50:00,15.6,15.6,15.6,15.6,1600.0,14.5508,14.5508,14.5508,14.5508,1600.0
2014-09-23 14:55:00,15.61,15.62,15.61,15.62,1600.0,14.5601,14.5695,14.5601,14.5695,1600.0
2014-09-23 15:00:00,15.65,15.65,15.64,15.64,12000.0,14.5974,14.5974,14.5881,14.5881,12000.0
2014-09-23 15:05:00,15.62,15.62,15.62,15.62,3200.0,14.5695,14.5695,14.5695,14.5695,3200.0
2014-09-23 15:10:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-09-23 15:15:00,15.64,15.64,15.64,15.64,10400.0,14.5881,14.5881,14.5881,14.5881,10400.0
2014-09-23 15:20:00,15.61,15.64,15.61,15.64,5600.0,14.5601,14.5881,14.5601,14.5881,5600.0
2014-09-23 15:25:00,15.65,15.67,15.65,15.66,4800.0,14.5974,14.6161,14.5974,14.6068,4800.0
2014-09-23 15:30:00,15.66,15.66,15.65,15.66,15200.0,14.6068,14.6068,14.5974,14.6068,15200.0
2014-09-23 15:35:00,15.68,15.71,15.68,15.7,41600.0,14.6254,14.6534,14.6254,14.6441,41600.0
2014-09-23 15:40:00,15.71,15.71,15.7,15.7,3200.0,14.6534,14.6534,14.6441,14.6441,3200.0
2014-09-23 15:45:00,15.7,15.7,15.67,15.67,29600.0,14.6441,14.6441,14.6161,14.6161,29600.0
2014-09-23 15:50:00,15.67,15.68,15.62,15.62,9600.0,14.6161,14.6254,14.5695,14.5695,9600.0
2014-09-23 15:55:00,15.63,15.64,15.58,15.58,71200.0,14.5788,14.5881,14.5321,14.5321,71200.0
2014-09-24 09:30:00,15.6,15.61,15.58,15.6,27200.0,14.5671,14.5764,14.5484,14.5671,27200.0
2014-09-24 09:35:00,15.61,15.62,15.61,15.61,13600.0,14.5764,14.5858,14.5764,14.5764,13600.0
2014-09-24 09:40:00,15.6,15.6,15.58,15.58,1600.0,14.5671,14.5671,14.5484,14.5484,1600.0
2014-09-24 09:45:00,15.55,15.56,15.53,15.54,22400.0,14.5204,14.5297,14.5017,14.5111,22400.0
2014-09-24 09:50:00,15.57,15.57,15.57,15.57,3200.0,14.5391,14.5391,14.5391,14.5391,3200.0
2014-09-24 09:55:00,15.59,15.59,15.56,15.56,12000.0,14.5577,14.5577,14.5297,14.5297,12000.0
2014-09-24 10:00:00,15.57,15.58,15.51,15.58,52800.0,14.5391,14.5484,14.483,14.5484,52800.0
2014-09-24 10:05:00,15.56,15.58,15.52,15.54,24800.0,14.5297,14.5484,14.4924,14.5111,24800.0
2014-09-24 10:10:00,15.54,15.54,15.5,15.53,28000.0,14.5111,14.5111,14.4737,14.5017,28000.0
2014-09-24 10:15:00,15.52,15.53,15.52,15.53,5600.0,14.4924,14.5017,14.4924,14.5017,5600.0
2014-09-24 10:20:00,15.5,15.53,15.49,15.53,6400.0,14.4737,14.5017,14.4644,14.5017,6400.0
2014-09-24 10:25:00,15.56,15.56,15.56,15.56,800.0,14.5297,14.5297,14.5297,14.5297,800.0
2014-09-24 10:30:00,15.55,15.55,15.55,15.55,1600.0,14.5204,14.5204,14.5204,14.5204,1600.0
2014-09-24 10:35:00,15.56,15.6,15.56,15.58,12000.0,14.5297,14.5671,14.5297,14.5484,12000.0
2014-09-24 10:40:00,15.6,15.61,15.6,15.61,14400.0,14.5671,14.5764,14.5671,14.5764,14400.0
2014-09-24 10:45:00,15.6,15.6,15.6,15.6,800.0,14.5671,14.5671,14.5671,14.5671,800.0
2014-09-24 10:50:00,15.6,15.6,15.6,15.6,0.0,14.5671,14.5671,14.5671,14.5671,0.0
2014-09-24 10:55:00,15.59,15.61,15.59,15.61,8000.0,14.5577,14.5764,14.5577,14.5764,8000.0
2014-09-24 11:00:00,15.61,15.64,15.6,15.64,4800.0,14.5764,14.6044,14.5671,14.6044,4800.0
2014-09-24 11:05:00,15.63,15.66,15.62,15.66,11200.0,14.5951,14.6231,14.5858,14.6231,11200.0
2014-09-24 11:10:00,15.69,15.7,15.68,15.7,19200.0,14.6511,14.6605,14.6418,14.6605,19200.0
2014-09-24 11:15:00,15.71,15.71,15.7,15.7,8000.0,14.6698,14.6698,14.6605,14.6605,8000.0
2014-09-24 11:20:00,15.72,15.76,15.72,15.75,84000.0,14.6791,14.7165,14.6791,14.7072,84000.0
2014-09-24 11:25:00,15.76,15.78,15.75,15.77,34400.0,14.7165,14.7352,14.7072,14.7258,34400.0
2014-09-24 11:30:00,15.78,15.8,15.78,15.78,18400.0,14.7352,14.7538,14.7352,14.7352,18400.0
2014-09-24 11:35:00,15.79,15.8,15.79,15.79,18400.0,14.7445,14.7538,14.7445,14.7445,18400.0
2014-09-24 11:40:00,15.8,15.8,15.79,15.8,8800.0,14.7538,14.7538,14.7445,14.7538,8800.0
2014-09-24 11:45:00,15.8,15.8,15.8,15.8,800.0,14.7538,14.7538,14.7538,14.7538,800.0
2014-09-24 11:50:00,15.77,15.79,15.77,15.78,13600.0,14.7258,14.7445,14.7258,14.7352,13600.0
2014-09-24 11:55:00,15.78,15.8,15.78,15.8,12000.0,14.7352,14.7538,14.7352,14.7538,12000.0
2014-09-24 12:00:00,15.8,15.8,15.79,15.8,15200.0,14.7538,14.7538,14.7445,14.7538,15200.0
2014-09-24 12:05:00,15.8,15.8,15.78,15.78,3200.0,14.7538,14.7538,14.7352,14.7352,3200.0
2014-09-24 12:10:00,15.77,15.77,15.77,15.77,2400.0,14.7258,14.7258,14.7258,14.7258,2400.0
2014-09-24 12:15:00,15.77,15.77,15.77,15.77,0.0,14.7258,14.7258,14.7258,14.7258,0.0
2014-09-24 12:20:00,15.76,15.76,15.76,15.76,1600.0,14.7165,14.7165,14.7165,14.7165,1600.0
2014-09-24 12:25:00,15.78,15.79,15.78,15.79,12000.0,14.7352,14.7445,14.7352,14.7445,12000.0
2014-09-24 12:30:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:35:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:40:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:45:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:50:00,15.78,15.78,15.77,15.77,6400.0,14.7352,14.7352,14.7258,14.7258,6400.0
2014-09-24 12:55:00,15.77,15.77,15.77,15.77,0.0,14.7258,14.7258,14.7258,14.7258,0.0
2014-09-24 13:00:00,15.8,15.8,15.8,15.8,800.0,14.7538,14.7538,14.7538,14.7538,800.0
2014-09-24 13:05:00,15.78,15.79,15.78,15.79,4000.0,14.7352,14.7445,14.7352,14.7445,4000.0
2014-09-24 13:10:00,15.8,15.8,15.8,15.8,4800.0,14.7538,14.7538,14.7538,14.7538,4800.0
2014-09-24 13:15:00,15.79,15.81,15.79,15.81,8800.0,14.7445,14.7632,14.7445,14.7632,8800.0
2014-09-24 13:20:00,15.8,15.8,15.79,15.8,4000.0,14.7538,14.7538,14.7445,14.7538,4000.0
2014-09-24 13:25:00,15.8,15.8,15.8,15.8,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2014-09-24 13:30:00,15.81,15.83,15.81,15.83,4000.0,14.7632,14.7819,14.7632,14.7819,4000.0
2014-09-24 13:35:00,15.84,15.84,15.84,15.84,1600.0,14.7912,14.7912,14.7912,14.7912,1600.0
2014-09-24 13:40:00,15.84,15.84,15.84,15.84,0.0,14.7912,14.7912,14.7912,14.7912,0.0
2014-09-24 13:45:00,15.86,15.86,15.85,15.85,1600.0,14.8099,14.8099,14.8005,14.8005,1600.0
2014-09-24 13:50:00,15.87,15.89,15.87,15.89,16800.0,14.8192,14.8379,14.8192,14.8379,16800.0
2014-09-24 13:55:00,15.89,15.89,15.88,15.88,9600.0,14.8379,14.8379,14.8285,14.8285,9600.0
2014-09-24 14:00:00,15.88,15.88,15.87,15.88,16800.0,14.8285,14.8285,14.8192,14.8285,16800.0
2014-09-24 14:05:00,15.87,15.87,15.87,15.87,7200.0,14.8192,14.8192,14.8192,14.8192,7200.0
2014-09-24 14:10:00,15.87,15.88,15.86,15.88,20800.0,14.8192,14.8285,14.8099,14.8285,20800.0
2014-09-24 14:15:00,15.88,15.88,15.87,15.87,1600.0,14.8285,14.8285,14.8192,14.8192,1600.0
2014-09-24 14:20:00,15.88,15.88,15.88,15.88,4000.0,14.8285,14.8285,14.8285,14.8285,4000.0
2014-09-24 14:25:00,15.88,15.96,15.88,15.95,14400.0,14.8285,14.9032,14.8285,14.8939,14400.0
2014-09-24 14:30:00,15.94,15.95,15.94,15.95,12000.0,14.8846,14.8939,14.8846,14.8939,12000.0
2014-09-24 14:35:00,15.95,15.95,15.95,15.95,3200.0,14.8939,14.8939,14.8939,14.8939,3200.0
2014-09-24 14:40:00,15.96,15.96,15.95,15.95,3200.0,14.9032,14.9032,14.8939,14.8939,3200.0
2014-09-24 14:45:00,15.95,15.96,15.95,15.96,4800.0,14.8939,14.9032,14.8939,14.9032,4800.0
2014-09-24 14:50:00,15.97,15.99,15.97,15.99,4800.0,14.9126,14.9313,14.9126,14.9313,4800.0
2014-09-24 14:55:00,15.98,15.98,15.98,15.98,12000.0,14.9219,14.9219,14.9219,14.9219,12000.0
2014-09-24 15:00:00,15.98,16.0,15.97,16.0,24000.0,14.9219,14.9406,14.9126,14.9406,24000.0
2014-09-24 15:05:00,16.0,16.0,16.0,16.0,7200.0,14.9406,14.9406,14.9406,14.9406,7200.0
2014-09-24 15:10:00,16.0,16.01,16.0,16.01,4800.0,14.9406,14.9499,14.9406,14.9499,4800.0
2014-09-24 15:15:00,15.99,15.99,15.99,15.99,4800.0,14.9313,14.9313,14.9313,14.9313,4800.0
2014-09-24 15:20:00,16.0,16.0,15.99,15.99,6400.0,14.9406,14.9406,14.9313,14.9313,6400.0
2014-09-24 15:25:00,16.0,16.0,15.99,15.99,3200.0,14.9406,14.9406,14.9313,14.9313,3200.0
2014-09-24 15:30:00,15.99,15.99,15.99,15.99,800.0,14.9313,14.9313,14.9313,14.9313,800.0
2014-09-24 15:35:00,16.0,16.0,16.0,16.0,800.0,14.9406,14.9406,14.9406,14.9406,800.0
2014-09-24 15:40:00,16.0,16.0,16.0,16.0,0.0,14.9406,14.9406,14.9406,14.9406,0.0
2014-09-24 15:45:00,15.96,15.97,15.96,15.97,8800.0,14.9032,14.9126,14.9032,14.9126,8800.0
2014-09-24 15:50:00,15.97,15.98,15.96,15.96,13600.0,14.9126,14.9219,14.9032,14.9032,13600.0
2014-09-24 15:55:00,15.96,15.98,15.96,15.98,13600.0,14.9032,14.9219,14.9032,14.9219,13600.0
2014-09-25 09:30:00,15.9,15.9,15.82,15.85,66400.0,14.8472,14.8472,14.7725,14.8005,66400.0
2014-09-25 09:35:00,15.84,15.85,15.81,15.82,11200.0,14.7912,14.8005,14.7632,14.7725,11200.0
2014-09-25 09:40:00,15.81,15.81,15.76,15.76,30400.0,14.7632,14.7632,14.7165,14.7165,30400.0
2014-09-25 09:45:00,15.75,15.77,15.7,15.72,36000.0,14.7072,14.7258,14.6605,14.6791,36000.0
2014-09-25 09:50:00,15.72,15.72,15.66,15.66,92800.0,14.6791,14.6791,14.6231,14.6231,92800.0
2014-09-25 09:55:00,15.68,15.68,15.61,15.63,77600.0,14.6418,14.6418,14.5764,14.5951,77600.0
2014-09-25 10:00:00,15.63,15.66,15.61,15.62,34400.0,14.5951,14.6231,14.5764,14.5858,34400.0
2014-09-25 10:05:00,15.65,15.67,15.63,15.67,121600.0,14.6138,14.6324,14.5951,14.6324,121600.0
2014-09-25 10:10:00,15.65,15.65,15.59,15.61,43200.0,14.6138,14.6138,14.5577,14.5764,43200.0
2014-09-25 10:15:00,15.59,15.61,15.58,15.6,20800.0,14.5577,14.5764,14.5484,14.5671,20800.0
2014-09-25 10:20:00,15.6,15.6,15.5,15.51,50400.0,14.5671,14.5671,14.4737,14.483,50400.0
2014-09-25 10:25:00,15.53,15.56,15.53,15.55,22400.0,14.5017,14.5297,14.5017,14.5204,22400.0
2014-09-25 10:30:00,15.55,15.55,15.46,15.47,40000.0,14.5204,14.5204,14.4364,14.4457,40000.0
2014-09-25 10:35:00,15.49,15.49,15.44,15.44,9600.0,14.4644,14.4644,14.4177,14.4177,9600.0
2014-09-25 10:40:00,15.44,15.45,15.37,15.39,98400.0,14.4177,14.427,14.3523,14.371,98400.0
2014-09-25 10:45:00,15.36,15.39,15.34,15.39,32000.0,14.343,14.371,14.3243,14.371,32000.0
2014-09-25 10:50:00,15.41,15.42,15.4,15.4,37600.0,14.3897,14.399,14.3803,14.3803,37600.0
2014-09-25 10:55:00,15.38,15.45,15.38,15.45,25600.0,14.3616,14.427,14.3616,14.427,25600.0
2014-09-25 11:00:00,15.43,15.43,15.4,15.41,26400.0,14.4083,14.4083,14.3803,14.3897,26400.0
2014-09-25 11:05:00,15.41,15.43,15.37,15.43,52800.0,14.3897,14.4083,14.3523,14.4083,52800.0
2014-09-25 11:10:00,15.44,15.44,15.39,15.39,9600.0,14.4177,14.4177,14.371,14.371,9600.0
2014-09-25 11:15:00,15.37,15.4,15.36,15.36,12800.0,14.3523,14.3803,14.343,14.343,12800.0
2014-09-25 11:20:00,15.38,15.4,15.34,15.4,33600.0,14.3616,14.3803,14.3243,14.3803,33600.0
2014-09-25 11:25:00,15.42,15.44,15.41,15.44,16000.0,14.399,14.4177,14.3897,14.4177,16000.0
2014-09-25 11:30:00,15.45,15.45,15.38,15.39,16000.0,14.427,14.427,14.3616,14.371,16000.0
2014-09-25 11:35:00,15.41,15.42,15.41,15.42,14400.0,14.3897,14.399,14.3897,14.399,14400.0
2014-09-25 11:40:00,15.39,15.4,15.38,15.38,14400.0,14.371,14.3803,14.3616,14.3616,14400.0
2014-09-25 11:45:00,15.39,15.39,15.35,15.35,14400.0,14.371,14.371,14.3336,14.3336,14400.0
2014-09-25 11:50:00,15.36,15.36,15.35,15.35,17600.0,14.343,14.343,14.3336,14.3336,17600.0
2014-09-25 11:55:00,15.37,15.37,15.34,15.34,8000.0,14.3523,14.3523,14.3243,14.3243,8000.0
2014-09-25 12:00:00,15.35,15.36,15.35,15.35,15200.0,14.3336,14.343,14.3336,14.3336,15200.0
2014-09-25 12:05:00,15.34,15.36,15.34,15.35,14400.0,14.3243,14.343,14.3243,14.3336,14400.0
2014-09-25 12:10:00,15.35,15.35,15.35,15.35,0.0,14.3336,14.3336,14.3336,14.3336,0.0
2014-09-25 12:15:00,15.33,15.34,15.33,15.34,3200.0,14.315,14.3243,14.315,14.3243,3200.0
2014-09-25 12:20:00,15.32,15.32,15.31,15.31,15200.0,14.3056,14.3056,14.2963,14.2963,15200.0
2014-09-25 12:25:00,15.31,15.31,15.26,15.26,38400.0,14.2963,14.2963,14.2496,14.2496,38400.0
2014-09-25 12:30:00,15.25,15.29,15.25,15.29,11200.0,14.2403,14.2776,14.2403,14.2776,11200.0
2014-09-25 12:35:00,15.31,15.32,15.3,15.3,11200.0,14.2963,14.3056,14.2869,14.2869,11200.0
2014-09-25 12:40:00,15.3,15.31,15.29,15.31,32000.0,14.2869,14.2963,14.2776,14.2963,32000.0
2014-09-25 12:45:00,15.3,15.3,15.29,15.3,4800.0,14.2869,14.2869,14.2776,14.2869,4800.0
2014-09-25 12:50:00,15.29,15.3,15.28,15.29,16000.0,14.2776,14.2869,14.2683,14.2776,16000.0
2014-09-25 12:55:00,15.29,15.3,15.29,15.3,8000.0,14.2776,14.2869,14.2776,14.2869,8000.0
2014-09-25 13:00:00,15.3,15.31,15.26,15.26,12800.0,14.2869,14.2963,14.2496,14.2496,12800.0
2014-09-25 13:05:00,15.25,15.31,15.25,15.3,20000.0,14.2403,14.2963,14.2403,14.2869,20000.0
2014-09-25 13:10:00,15.31,15.32,15.31,15.31,9600.0,14.2963,14.3056,14.2963,14.2963,9600.0
2014-09-25 13:15:00,15.31,15.34,15.31,15.34,8800.0,14.2963,14.3243,14.2963,14.3243,8800.0
2014-09-25 13:20:00,15.34,15.34,15.31,15.31,26400.0,14.3243,14.3243,14.2963,14.2963,26400.0
2014-09-25 13:25:00,15.31,15.32,15.31,15.32,1600.0,14.2963,14.3056,14.2963,14.3056,1600.0
2014-09-25 13:30:00,15.34,15.34,15.32,15.34,11200.0,14.3243,14.3243,14.3056,14.3243,11200.0
2014-09-25 13:35:00,15.32,15.32,15.32,15.32,3200.0,14.3056,14.3056,14.3056,14.3056,3200.0
2014-09-25 13:40:00,15.31,15.32,15.31,15.32,3200.0,14.2963,14.3056,14.2963,14.3056,3200.0
2014-09-25 13:45:00,15.32,15.32,15.27,15.29,23200.0,14.3056,14.3056,14.2589,14.2776,23200.0
2014-09-25 13:50:00,15.26,15.26,15.23,15.23,12800.0,14.2496,14.2496,14.2216,14.2216,12800.0
2014-09-25 13:55:00,15.26,15.27,15.24,15.26,35200.0,14.2496,14.2589,14.2309,14.2496,35200.0
2014-09-25 14:00:00,15.24,15.25,15.23,15.25,13600.0,14.2309,14.2403,14.2216,14.2403,13600.0
2014-09-25 14:05:00,15.25,15.28,15.25,15.27,21600.0,14.2403,14.2683,14.2403,14.2589,21600.0
2014-09-25 14:10:00,15.27,15.28,15.27,15.27,5600.0,14.2589,14.2683,14.2589,14.2589,5600.0
2014-09-25 14:15:00,15.26,15.28,15.25,15.28,4800.0,14.2496,14.2683,14.2403,14.2683,4800.0
2014-09-25 14:20:00,15.29,15.29,15.27,15.27,3200.0,14.2776,14.2776,14.2589,14.2589,3200.0
2014-09-25 14:25:00,15.28,15.28,15.26,15.26,25600.0,14.2683,14.2683,14.2496,14.2496,25600.0
2014-09-25 14:30:00,15.28,15.28,15.28,15.28,11200.0,14.2683,14.2683,14.2683,14.2683,11200.0
2014-09-25 14:35:00,15.3,15.31,15.3,15.31,17600.0,14.2869,14.2963,14.2869,14.2963,17600.0
2014-09-25 14:40:00,15.31,15.31,15.3,15.3,26400.0,14.2963,14.2963,14.2869,14.2869,26400.0
2014-09-25 14:45:00,15.31,15.36,15.31,15.36,39200.0,14.2963,14.343,14.2963,14.343,39200.0
2014-09-25 14:50:00,15.36,15.36,15.33,15.33,14400.0,14.343,14.343,14.315,14.315,14400.0
2014-09-25 14:55:00,15.34,15.34,15.31,15.31,19200.0,14.3243,14.3243,14.2963,14.2963,19200.0
2014-09-25 15:00:00,15.31,15.31,15.28,15.28,27200.0,14.2963,14.2963,14.2683,14.2683,27200.0
2014-09-25 15:05:00,15.31,15.31,15.31,15.31,1600.0,14.2963,14.2963,14.2963,14.2963,1600.0
2014-09-25 15:10:00,15.3,15.3,15.29,15.29,2400.0,14.2869,14.2869,14.2776,14.2776,2400.0
2014-09-25 15:15:00,15.31,15.32,15.3,15.3,21600.0,14.2963,14.3056,14.2869,14.2869,21600.0
2014-09-25 15:20:00,15.29,15.29,15.26,15.28,9600.0,14.2776,14.2776,14.2496,14.2683,9600.0
2014-09-25 15:25:00,15.27,15.27,15.25,15.27,33600.0,14.2589,14.2589,14.2403,14.2589,33600.0
2014-09-25 15:30:00,15.28,15.29,15.27,15.29,11200.0,14.2683,14.2776,14.2589,14.2776,11200.0
2014-09-25 15:35:00,15.3,15.35,15.3,15.35,35200.0,14.2869,14.3336,14.2869,14.3336,35200.0
2014-09-25 15:40:00,15.35,15.38,15.34,15.36,26400.0,14.3336,14.3616,14.3243,14.343,26400.0
2014-09-25 15:45:00,15.37,15.37,15.33,15.37,17600.0,14.3523,14.3523,14.315,14.3523,17600.0
2014-09-25 15:50:00,15.35,15.36,15.34,15.34,20000.0,14.3336,14.343,14.3243,14.3243,20000.0
2014-09-25 15:55:00,15.33,15.33,15.26,15.26,88800.0,14.315,14.315,14.2496,14.2496,88800.0
2014-09-26 09:30:00,15.41,15.44,15.38,15.43,153600.0,14.3897,14.4177,14.3616,14.4083,153600.0
2014-09-26 09:35:00,15.44,15.45,15.4,15.4,44800.0,14.4177,14.427,14.3803,14.3803,44800.0
2014-09-26 09:40:00,15.4,15.42,15.35,15.37,74400.0,14.3803,14.399,14.3336,14.3523,74400.0
2014-09-26 09:45:00,15.37,15.39,15.35,15.39,48800.0,14.3523,14.371,14.3336,14.371,48800.0
2014-09-26 09:50:00,15.4,15.41,15.4,15.41,7200.0,14.3803,14.3897,14.3803,14.3897,7200.0
2014-09-26 09:55:00,15.4,15.4,15.34,15.37,38400.0,14.3803,14.3803,14.3243,14.3523,38400.0
2014-09-26 10:00:00,15.41,15.51,15.4,15.51,56000.0,14.3897,14.483,14.3803,14.483,56000.0
2014-09-26 10:05:00,15.5,15.5,15.47,15.47,36800.0,14.4737,14.4737,14.4457,14.4457,36800.0
2014-09-26 10:10:00,15.46,15.47,15.42,15.42,28800.0,14.4364,14.4457,14.399,14.399,28800.0
2014-09-26 10:15:00,15.41,15.42,15.39,15.41,19200.0,14.3897,14.399,14.371,14.3897,19200.0
2014-09-26 10:20:00,15.42,15.44,15.42,15.43,20800.0,14.399,14.4177,14.399,14.4083,20800.0
2014-09-26 10:25:00,15.43,15.45,15.39,15.4,31200.0,14.4083,14.427,14.371,14.3803,31200.0
2014-09-26 10:30:00,15.39,15.43,15.38,15.43,17600.0,14.371,14.4083,14.3616,14.4083,17600.0
2014-09-26 10:35:00,15.43,15.44,15.42,15.43,5600.0,14.4083,14.4177,14.399,14.4083,5600.0
2014-09-26 10:40:00,15.42,15.43,15.41,15.43,7200.0,14.399,14.4083,14.3897,14.4083,7200.0
2014-09-26 10:45:00,15.41,15.42,15.39,15.41,17600.0,14.3897,14.399,14.371,14.3897,17600.0
2014-09-26 10:50:00,15.39,15.42,15.39,15.39,2400.0,14.371,14.399,14.371,14.371,2400.0
2014-09-26 10:55:00,15.39,15.44,15.39,15.44,16800.0,14.371,14.4177,14.371,14.4177,16800.0
2014-09-26 11:00:00,15.46,15.47,15.45,15.46,30400.0,14.4364,14.4457,14.427,14.4364,30400.0
2014-09-26 11:05:00,15.46,15.46,15.43,15.44,30400.0,14.4364,14.4364,14.4083,14.4177,30400.0
2014-09-26 11:10:00,15.45,15.46,15.42,15.43,40800.0,14.427,14.4364,14.399,14.4083,40800.0
2014-09-26 11:15:00,15.44,15.44,15.42,15.42,14400.0,14.4177,14.4177,14.399,14.399,14400.0
2014-09-26 11:20:00,15.41,15.42,15.4,15.4,6400.0,14.3897,14.399,14.3803,14.3803,6400.0
2014-09-26 11:25:00,15.41,15.41,15.41,15.41,800.0,14.3897,14.3897,14.3897,14.3897,800.0
2014-09-26 11:30:00,15.39,15.39,15.36,15.36,33600.0,14.371,14.371,14.343,14.343,33600.0
2014-09-26 11:35:00,15.35,15.37,15.35,15.37,30400.0,14.3336,14.3523,14.3336,14.3523,30400.0
2014-09-26 11:40:00,15.37,15.37,15.37,15.37,0.0,14.3523,14.3523,14.3523,14.3523,0.0
2014-09-26 11:45:00,15.36,15.36,15.36,15.36,8800.0,14.343,14.343,14.343,14.343,8800.0
2014-09-26 11:50:00,15.38,15.38,15.38,15.38,1600.0,14.3616,14.3616,14.3616,14.3616,1600.0
2014-09-26 11:55:00,15.38,15.38,15.38,15.38,7200.0,14.3616,14.3616,14.3616,14.3616,7200.0
2014-09-26 12:00:00,15.4,15.4,15.39,15.39,1600.0,14.3803,14.3803,14.371,14.371,1600.0
2014-09-26 12:05:00,15.4,15.41,15.4,15.41,1600.0,14.3803,14.3897,14.3803,14.3897,1600.0
2014-09-26 12:10:00,15.39,15.39,15.39,15.39,800.0,14.371,14.371,14.371,14.371,800.0
2014-09-26 12:15:00,15.39,15.41,15.39,15.41,4800.0,14.371,14.3897,14.371,14.3897,4800.0
2014-09-26 12:20:00,15.43,15.43,15.43,15.43,2400.0,14.4083,14.4083,14.4083,14.4083,2400.0
2014-09-26 12:25:00,15.43,15.44,15.43,15.44,15200.0,14.4083,14.4177,14.4083,14.4177,15200.0
2014-09-26 12:30:00,15.44,15.45,15.44,15.45,3200.0,14.4177,14.427,14.4177,14.427,3200.0
2014-09-26 12:35:00,15.45,15.45,15.45,15.45,0.0,14.427,14.427,14.427,14.427,0.0
2014-09-26 12:40:00,15.43,15.43,15.43,15.43,1600.0,14.4083,14.4083,14.4083,14.4083,1600.0
2014-09-26 12:45:00,15.43,15.43,15.43,15.43,0.0,14.4083,14.4083,14.4083,14.4083,0.0
2014-09-26 12:50:00,15.42,15.42,15.42,15.42,6400.0,14.399,14.399,14.399,14.399,6400.0
2014-09-26 12:55:00,15.42,15.43,15.42,15.43,37600.0,14.399,14.4083,14.399,14.4083,37600.0
2014-09-26 13:00:00,15.43,15.43,15.43,15.43,2400.0,14.4083,14.4083,14.4083,14.4083,2400.0
2014-09-26 13:05:00,15.43,15.44,15.43,15.43,3200.0,14.4083,14.4177,14.4083,14.4083,3200.0
2014-09-26 13:10:00,15.46,15.46,15.45,15.45,1600.0,14.4364,14.4364,14.427,14.427,1600.0
2014-09-26 13:15:00,15.46,15.47,15.46,15.47,7200.0,14.4364,14.4457,14.4364,14.4457,7200.0
2014-09-26 13:20:00,15.48,15.49,15.48,15.49,4000.0,14.455,14.4644,14.455,14.4644,4000.0
2014-09-26 13:25:00,15.48,15.48,15.48,15.48,8000.0,14.455,14.455,14.455,14.455,8000.0
2014-09-26 13:30:00,15.47,15.47,15.47,15.47,2400.0,14.4457,14.4457,14.4457,14.4457,2400.0
2014-09-26 13:35:00,15.47,15.47,15.47,15.47,2400.0,14.4457,14.4457,14.4457,14.4457,2400.0
2014-09-26 13:40:00,15.47,15.47,15.47,15.47,800.0,14.4457,14.4457,14.4457,14.4457,800.0
2014-09-26 13:45:00,15.47,15.47,15.47,15.47,1600.0,14.4457,14.4457,14.4457,14.4457,1600.0
2014-09-26 13:50:00,15.48,15.49,15.48,15.49,4800.0,14.455,14.4644,14.455,14.4644,4800.0
2014-09-26 13:55:00,15.48,15.51,15.48,15.49,23200.0,14.455,14.483,14.455,14.4644,23200.0
2014-09-26 14:00:00,15.52,15.54,15.52,15.54,11200.0,14.4924,14.5111,14.4924,14.5111,11200.0
2014-09-26 14:05:00,15.55,15.61,15.55,15.6,56000.0,14.5204,14.5764,14.5204,14.5671,56000.0
2014-09-26 14:10:00,15.61,15.61,15.6,15.6,20800.0,14.5764,14.5764,14.5671,14.5671,20800.0
2014-09-26 14:15:00,15.59,15.69,15.59,15.69,28800.0,14.5577,14.6511,14.5577,14.6511,28800.0
2014-09-26 14:20:00,15.7,15.7,15.67,15.68,21600.0,14.6605,14.6605,14.6324,14.6418,21600.0
2014-09-26 14:25:00,15.69,15.69,15.67,15.67,19200.0,14.6511,14.6511,14.6324,14.6324,19200.0
2014-09-26 14:30:00,15.68,15.69,15.68,15.69,44000.0,14.6418,14.6511,14.6418,14.6511,44000.0
2014-09-26 14:35:00,15.7,15.76,15.7,15.76,14400.0,14.6605,14.7165,14.6605,14.7165,14400.0
2014-09-26 14:40:00,15.77,15.77,15.74,15.74,17600.0,14.7258,14.7258,14.6978,14.6978,17600.0
2014-09-26 14:45:00,15.74,15.78,15.74,15.77,21600.0,14.6978,14.7352,14.6978,14.7258,21600.0
2014-09-26 14:50:00,15.76,15.77,15.73,15.73,12800.0,14.7165,14.7258,14.6885,14.6885,12800.0
2014-09-26 14:55:00,15.72,15.73,15.71,15.72,9600.0,14.6791,14.6885,14.6698,14.6791,9600.0
2014-09-26 15:00:00,15.72,15.72,15.71,15.72,12800.0,14.6791,14.6791,14.6698,14.6791,12800.0
2014-09-26 15:05:00,15.73,15.74,15.73,15.74,2400.0,14.6885,14.6978,14.6885,14.6978,2400.0
2014-09-26 15:10:00,15.74,15.75,15.74,15.74,5600.0,14.6978,14.7072,14.6978,14.6978,5600.0
2014-09-26 15:15:00,15.72,15.72,15.68,15.69,14400.0,14.6791,14.6791,14.6418,14.6511,14400.0
2014-09-26 15:20:00,15.69,15.71,15.69,15.69,19200.0,14.6511,14.6698,14.6511,14.6511,19200.0
2014-09-26 15:25:00,15.69,15.69,15.68,15.68,10400.0,14.6511,14.6511,14.6418,14.6418,10400.0
2014-09-26 15:30:00,15.7,15.7,15.67,15.67,20800.0,14.6605,14.6605,14.6324,14.6324,20800.0
2014-09-26 15:35:00,15.68,15.68,15.68,15.68,4800.0,14.6418,14.6418,14.6418,14.6418,4800.0
2014-09-26 15:40:00,15.68,15.68,15.68,15.68,0.0,14.6418,14.6418,14.6418,14.6418,0.0
2014-09-26 15:45:00,15.69,15.69,15.66,15.66,19200.0,14.6511,14.6511,14.6231,14.6231,19200.0
2014-09-26 15:50:00,15.67,15.7,15.67,15.68,36800.0,14.6324,14.6605,14.6324,14.6418,36800.0
2014-09-26 15:55:00,15.67,15.69,15.66,15.67,46400.0,14.6324,14.6511,14.6231,14.6324,46400.0
2014-09-29 09:30:00,15.23,15.26,15.18,15.2,116800.0,14.2216,14.2496,14.1749,14.1936,116800.0
2014-09-29 09:35:00,15.2,15.25,15.2,15.23,54400.0,14.1936,14.2403,14.1936,14.2216,54400.0
2014-09-29 09:40:00,15.24,15.29,15.22,15.29,47200.0,14.2309,14.2776,14.2122,14.2776,47200.0
2014-09-29 09:45:00,15.3,15.3,15.25,15.25,47200.0,14.2869,14.2869,14.2403,14.2403,47200.0
2014-09-29 09:50:00,15.27,15.27,15.25,15.26,32000.0,14.2589,14.2589,14.2403,14.2496,32000.0
2014-09-29 09:55:00,15.28,15.32,15.25,15.32,37600.0,14.2683,14.3056,14.2403,14.3056,37600.0
2014-09-29 10:00:00,15.31,15.33,15.29,15.32,38400.0,14.2963,14.315,14.2776,14.3056,38400.0
2014-09-29 10:05:00,15.34,15.36,15.32,15.32,28800.0,14.3243,14.343,14.3056,14.3056,28800.0
2014-09-29 10:10:00,15.34,15.35,15.33,15.33,44000.0,14.3243,14.3336,14.315,14.315,44000.0
2014-09-29 10:15:00,15.34,15.38,15.34,15.38,20000.0,14.3243,14.3616,14.3243,14.3616,20000.0
2014-09-29 10:20:00,15.4,15.41,15.39,15.39,25600.0,14.3803,14.3897,14.371,14.371,25600.0
2014-09-29 10:25:00,15.4,15.4,15.38,15.38,14400.0,14.3803,14.3803,14.3616,14.3616,14400.0
2014-09-29 10:30:00,15.38,15.4,15.38,15.4,4800.0,14.3616,14.3803,14.3616,14.3803,4800.0
2014-09-29 10:35:00,15.42,15.42,15.4,15.42,8000.0,14.399,14.399,14.3803,14.399,8000.0
2014-09-29 10:40:00,15.42,15.47,15.42,15.46,45600.0,14.399,14.4457,14.399,14.4364,45600.0
2014-09-29 10:45:00,15.48,15.49,15.45,15.47,22400.0,14.455,14.4644,14.427,14.4457,22400.0
2014-09-29 10:50:00,15.47,15.48,15.47,15.48,3200.0,14.4457,14.455,14.4457,14.455,3200.0
2014-09-29 10:55:00,15.44,15.46,15.44,15.45,23200.0,14.4177,14.4364,14.4177,14.427,23200.0
2014-09-29 11:00:00,15.44,15.44,15.43,15.44,4800.0,14.4177,14.4177,14.4083,14.4177,4800.0
2014-09-29 11:05:00,15.44,15.47,15.44,15.45,4000.0,14.4177,14.4457,14.4177,14.427,4000.0
2014-09-29 11:10:00,15.46,15.54,15.46,15.54,29600.0,14.4364,14.5111,14.4364,14.5111,29600.0
2014-09-29 11:15:00,15.53,15.57,15.53,15.56,36800.0,14.5017,14.5391,14.5017,14.5297,36800.0
2014-09-29 11:20:00,15.57,15.57,15.55,15.55,14400.0,14.5391,14.5391,14.5204,14.5204,14400.0
2014-09-29 11:25:00,15.55,15.55,15.55,15.55,0.0,14.5204,14.5204,14.5204,14.5204,0.0
2014-09-29 11:30:00,15.53,15.54,15.53,15.54,7200.0,14.5017,14.5111,14.5017,14.5111,7200.0
2014-09-29 11:35:00,15.53,15.53,15.53,15.53,10400.0,14.5017,14.5017,14.5017,14.5017,10400.0
2014-09-29 11:40:00,15.53,15.53,15.51,15.52,25600.0,14.5017,14.5017,14.483,14.4924,25600.0
2014-09-29 11:45:00,15.52,15.52,15.52,15.52,4800.0,14.4924,14.4924,14.4924,14.4924,4800.0
2014-09-29 11:50:00,15.55,15.55,15.54,15.55,14400.0,14.5204,14.5204,14.5111,14.5204,14400.0
2014-09-29 11:55:00,15.55,15.56,15.55,15.56,6400.0,14.5204,14.5297,14.5204,14.5297,6400.0
2014-09-29 12:00:00,15.53,15.53,15.53,15.53,1600.0,14.5017,14.5017,14.5017,14.5017,1600.0
2014-09-29 12:05:00,15.53,15.53,15.53,15.53,0.0,14.5017,14.5017,14.5017,14.5017,0.0
2014-09-29 12:10:00,15.49,15.49,15.47,15.48,9600.0,14.4644,14.4644,14.4457,14.455,9600.0
2014-09-29 12:15:00,15.48,15.48,15.47,15.47,6400.0,14.455,14.455,14.4457,14.4457,6400.0
2014-09-29 12:20:00,15.46,15.46,15.46,15.46,800.0,14.4364,14.4364,14.4364,14.4364,800.0
2014-09-29 12:25:00,15.45,15.46,15.44,15.45,16000.0,14.427,14.4364,14.4177,14.427,16000.0
2014-09-29 12:30:00,15.45,15.45,15.43,15.43,4800.0,14.427,14.427,14.4083,14.4083,4800.0
2014-09-29 12:35:00,15.42,15.42,15.4,15.4,8800.0,14.399,14.399,14.3803,14.3803,8800.0
2014-09-29 12:40:00,15.4,15.41,15.4,15.41,3200.0,14.3803,14.3897,14.3803,14.3897,3200.0
2014-09-29 12:45:00,15.41,15.41,15.39,15.39,11200.0,14.3897,14.3897,14.371,14.371,11200.0
2014-09-29 12:50:00,15.44,15.46,15.44,15.46,14400.0,14.4177,14.4364,14.4177,14.4364,14400.0
2014-09-29 12:55:00,15.46,15.46,15.45,15.45,1600.0,14.4364,14.4364,14.427,14.427,1600.0
2014-09-29 13:00:00,15.45,15.45,15.45,15.45,0.0,14.427,14.427,14.427,14.427,0.0
2014-09-29 13:05:00,15.43,15.43,15.41,15.41,9600.0,14.4083,14.4083,14.3897,14.3897,9600.0
2014-09-29 13:10:00,15.41,15.41,15.41,15.41,0.0,14.3897,14.3897,14.3897,14.3897,0.0
2014-09-29 13:15:00,15.45,15.48,15.45,15.48,8800.0,14.427,14.455,14.427,14.455,8800.0
2014-09-29 13:20:00,15.48,15.48,15.48,15.48,0.0,14.455,14.455,14.455,14.455,0.0
2014-09-29 13:25:00,15.49,15.49,15.49,15.49,8000.0,14.4644,14.4644,14.4644,14.4644,8000.0
2014-09-29 13:30:00,15.5,15.53,15.5,15.53,21600.0,14.4737,14.5017,14.4737,14.5017,21600.0
2014-09-29 13:35:00,15.51,15.51,15.5,15.5,7200.0,14.483,14.483,14.4737,14.4737,7200.0
2014-09-29 13:40:00,15.48,15.48,15.46,15.46,20000.0,14.455,14.455,14.4364,14.4364,20000.0
2014-09-29 13:45:00,15.47,15.47,15.46,15.46,9600.0,14.4457,14.4457,14.4364,14.4364,9600.0
2014-09-29 13:50:00,15.49,15.5,15.49,15.49,20800.0,14.4644,14.4737,14.4644,14.4644,20800.0
2014-09-29 13:55:00,15.5,15.5,15.49,15.5,16800.0,14.4737,14.4737,14.4644,14.4737,16800.0
2014-09-29 14:00:00,15.5,15.54,15.5,15.54,20000.0,14.4737,14.5111,14.4737,14.5111,20000.0
2014-09-29 14:05:00,15.47,15.47,15.46,15.46,5600.0,14.4457,14.4457,14.4364,14.4364,5600.0
2014-09-29 14:10:00,15.47,15.47,15.47,15.47,3200.0,14.4457,14.4457,14.4457,14.4457,3200.0
2014-09-29 14:15:00,15.43,15.43,15.42,15.42,10400.0,14.4083,14.4083,14.399,14.399,10400.0
2014-09-29 14:20:00,15.4,15.4,15.38,15.38,14400.0,14.3803,14.3803,14.3616,14.3616,14400.0
2014-09-29 14:25:00,15.37,15.39,15.36,15.39,4000.0,14.3523,14.371,14.343,14.371,4000.0
2014-09-29 14:30:00,15.37,15.42,15.37,15.42,14400.0,14.3523,14.399,14.3523,14.399,14400.0
2014-09-29 14:35:00,15.43,15.44,15.43,15.44,4800.0,14.4083,14.4177,14.4083,14.4177,4800.0
2014-09-29 14:40:00,15.42,15.42,15.42,15.42,1600.0,14.399,14.399,14.399,14.399,1600.0
2014-09-29 14:45:00,15.43,15.45,15.43,15.45,49600.0,14.4083,14.427,14.4083,14.427,49600.0
2014-09-29 14:50:00,15.45,15.45,15.45,15.45,0.0,14.427,14.427,14.427,14.427,0.0
2014-09-29 14:55:00,15.43,15.5,15.43,15.5,15200.0,14.4083,14.4737,14.4083,14.4737,15200.0
2014-09-29 15:00:00,15.52,15.52,15.5,15.51,19200.0,14.4924,14.4924,14.4737,14.483,19200.0
2014-09-29 15:05:00,15.5,15.52,15.5,15.52,24000.0,14.4737,14.4924,14.4737,14.4924,24000.0
2014-09-29 15:10:00,15.53,15.57,15.52,15.57,31200.0,14.5017,14.5391,14.4924,14.5391,31200.0
2014-09-29 15:15:00,15.58,15.59,15.54,15.59,21600.0,14.5484,14.5577,14.5111,14.5577,21600.0
2014-09-29 15:20:00,15.59,15.61,15.58,15.61,20000.0,14.5577,14.5764,14.5484,14.5764,20000.0
2014-09-29 15:25:00,15.61,15.63,15.61,15.62,11200.0,14.5764,14.5951,14.5764,14.5858,11200.0
2014-09-29 15:30:00,15.59,15.59,15.59,15.59,800.0,14.5577,14.5577,14.5577,14.5577,800.0
2014-09-29 15:35:00,15.59,15.59,15.58,15.59,9600.0,14.5577,14.5577,14.5484,14.5577,9600.0
2014-09-29 15:40:00,15.58,15.58,15.52,15.52,9600.0,14.5484,14.5484,14.4924,14.4924,9600.0
2014-09-29 15:45:00,15.56,15.57,15.56,15.57,28000.0,14.5297,14.5391,14.5297,14.5391,28000.0
2014-09-29 15:50:00,15.56,15.57,15.55,15.55,11200.0,14.5297,14.5391,14.5204,14.5204,11200.0
2014-09-29 15:55:00,15.56,15.57,15.55,15.56,23200.0,14.5297,14.5391,14.5204,14.5297,23200.0
2014-09-30 09:30:00,15.6,15.63,15.56,15.6,84000.0,14.5671,14.5951,14.5297,14.5671,84000.0
2014-09-30 09:35:00,15.58,15.59,15.58,15.58,30400.0,14.5484,14.5577,14.5484,14.5484,30400.0
2014-09-30 09:40:00,15.57,15.57,15.5,15.5,60800.0,14.5391,14.5391,14.4737,14.4737,60800.0
2014-09-30 09:45:00,15.5,15.54,15.5,15.51,14400.0,14.4737,14.5111,14.4737,14.483,14400.0
2014-09-30 09:50:00,15.49,15.49,15.46,15.49,13600.0,14.4644,14.4644,14.4364,14.4644,13600.0
2014-09-30 09:55:00,15.51,15.51,15.49,15.49,6400.0,14.483,14.483,14.4644,14.4644,6400.0
2014-09-30 10:00:00,15.48,15.48,15.43,15.43,33600.0,14.455,14.455,14.4083,14.4083,33600.0
2014-09-30 10:05:00,15.43,15.48,15.43,15.46,28000.0,14.4083,14.455,14.4083,14.4364,28000.0
2014-09-30 10:10:00,15.47,15.53,15.47,15.53,28800.0,14.4457,14.5017,14.4457,14.5017,28800.0
2014-09-30 10:15:00,15.53,15.58,15.53,15.58,16800.0,14.5017,14.5484,14.5017,14.5484,16800.0
2014-09-30 10:20:00,15.54,15.56,15.52,15.52,28800.0,14.5111,14.5297,14.4924,14.4924,28800.0
2014-09-30 10:25:00,15.53,15.54,15.52,15.52,4000.0,14.5017,14.5111,14.4924,14.4924,4000.0
2014-09-30 10:30:00,15.55,15.56,15.54,15.56,11200.0,14.5204,14.5297,14.5111,14.5297,11200.0
2014-09-30 10:35:00,15.55,15.59,15.54,15.59,16000.0,14.5204,14.5577,14.5111,14.5577,16000.0
2014-09-30 10:40:00,15.58,15.63,15.58,15.61,8800.0,14.5484,14.5951,14.5484,14.5764,8800.0
2014-09-30 10:45:00,15.63,15.66,15.63,15.65,19200.0,14.5951,14.6231,14.5951,14.6138,19200.0
2014-09-30 10:50:00,15.66,15.66,15.64,15.65,10400.0,14.6231,14.6231,14.6044,14.6138,10400.0
2014-09-30 10:55:00,15.66,15.66,15.65,15.65,4800.0,14.6231,14.6231,14.6138,14.6138,4800.0
2014-09-30 11:00:00,15.66,15.67,15.66,15.67,10400.0,14.6231,14.6324,14.6231,14.6324,10400.0
2014-09-30 11:05:00,15.68,15.75,15.68,15.73,94400.0,14.6418,14.7072,14.6418,14.6885,94400.0
2014-09-30 11:10:00,15.73,15.73,15.71,15.71,1600.0,14.6885,14.6885,14.6698,14.6698,1600.0
2014-09-30 11:15:00,15.73,15.73,15.71,15.73,15200.0,14.6885,14.6885,14.6698,14.6885,15200.0
2014-09-30 11:20:00,15.72,15.74,15.71,15.74,10400.0,14.6791,14.6978,14.6698,14.6978,10400.0
2014-09-30 11:25:00,15.75,15.75,15.75,15.75,800.0,14.7072,14.7072,14.7072,14.7072,800.0
2014-09-30 11:30:00,15.74,15.75,15.74,15.74,7200.0,14.6978,14.7072,14.6978,14.6978,7200.0
2014-09-30 11:35:00,15.73,15.76,15.73,15.76,5600.0,14.6885,14.7165,14.6885,14.7165,5600.0
2014-09-30 11:40:00,15.73,15.73,15.69,15.71,28800.0,14.6885,14.6885,14.6511,14.6698,28800.0
2014-09-30 11:45:00,15.68,15.68,15.68,15.68,800.0,14.6418,14.6418,14.6418,14.6418,800.0
2014-09-30 11:50:00,15.69,15.69,15.69,15.69,2400.0,14.6511,14.6511,14.6511,14.6511,2400.0
2014-09-30 11:55:00,15.69,15.69,15.68,15.68,10400.0,14.6511,14.6511,14.6418,14.6418,10400.0
2014-09-30 12:00:00,15.69,15.69,15.67,15.67,6400.0,14.6511,14.6511,14.6324,14.6324,6400.0
2014-09-30 12:05:00,15.68,15.68,15.67,15.68,8000.0,14.6418,14.6418,14.6324,14.6418,8000.0
2014-09-30 12:10:00,15.69,15.7,15.69,15.7,8800.0,14.6511,14.6605,14.6511,14.6605,8800.0
2014-09-30 12:15:00,15.69,15.69,15.69,15.69,800.0,14.6511,14.6511,14.6511,14.6511,800.0
2014-09-30 12:20:00,15.69,15.69,15.64,15.64,27200.0,14.6511,14.6511,14.6044,14.6044,27200.0
2014-09-30 12:25:00,15.64,15.64,15.6,15.62,10400.0,14.6044,14.6044,14.5671,14.5858,10400.0
2014-09-30 12:30:00,15.62,15.62,15.62,15.62,0.0,14.5858,14.5858,14.5858,14.5858,0.0
2014-09-30 12:35:00,15.59,15.6,15.54,15.54,21600.0,14.5577,14.5671,14.5111,14.5111,21600.0
2014-09-30 12:40:00,15.52,15.54,15.51,15.54,12000.0,14.4924,14.5111,14.483,14.5111,12000.0
2014-09-30 12:45:00,15.57,15.58,15.57,15.58,12000.0,14.5391,14.5484,14.5391,14.5484,12000.0
2014-09-30 12:50:00,15.59,15.59,15.59,15.59,800.0,14.5577,14.5577,14.5577,14.5577,800.0
2014-09-30 12:55:00,15.58,15.58,15.56,15.56,2400.0,14.5484,14.5484,14.5297,14.5297,2400.0
2014-09-30 13:00:00,15.56,15.59,15.56,15.59,5600.0,14.5297,14.5577,14.5297,14.5577,5600.0
2014-09-30 13:05:00,15.59,15.63,15.59,15.6,24800.0,14.5577,14.5951,14.5577,14.5671,24800.0
2014-09-30 13:10:00,15.59,15.59,15.59,15.59,3200.0,14.5577,14.5577,14.5577,14.5577,3200.0
2014-09-30 13:15:00,15.59,15.59,15.59,15.59,0.0,14.5577,14.5577,14.5577,14.5577,0.0
2014-09-30 13:20:00,15.55,15.56,15.55,15.56,4800.0,14.5204,14.5297,14.5204,14.5297,4800.0
2014-09-30 13:25:00,15.57,15.58,15.53,15.53,8800.0,14.5391,14.5484,14.5017,14.5017,8800.0
2014-09-30 13:30:00,15.54,15.55,15.51,15.53,16000.0,14.5111,14.5204,14.483,14.5017,16000.0
2014-09-30 13:35:00,15.52,15.54,15.51,15.54,8000.0,14.4924,14.5111,14.483,14.5111,8000.0
2014-09-30 13:40:00,15.52,15.52,15.47,15.48,21600.0,14.4924,14.4924,14.4457,14.455,21600.0
2014-09-30 13:45:00,15.45,15.45,15.42,15.43,28000.0,14.427,14.427,14.399,14.4083,28000.0
2014-09-30 13:50:00,15.43,15.46,15.43,15.46,18400.0,14.4083,14.4364,14.4083,14.4364,18400.0
2014-09-30 13:55:00,15.46,15.46,15.46,15.46,2400.0,14.4364,14.4364,14.4364,14.4364,2400.0
2014-09-30 14:00:00,15.48,15.48,15.47,15.47,3200.0,14.455,14.455,14.4457,14.4457,3200.0
2014-09-30 14:05:00,15.49,15.51,15.48,15.49,13600.0,14.4644,14.483,14.455,14.4644,13600.0
2014-09-30 14:10:00,15.51,15.51,15.48,15.49,13600.0,14.483,14.483,14.455,14.4644,13600.0
2014-09-30 14:15:00,15.49,15.49,15.46,15.46,6400.0,14.4644,14.4644,14.4364,14.4364,6400.0
2014-09-30 14:20:00,15.42,15.43,15.42,15.43,7200.0,14.399,14.4083,14.399,14.4083,7200.0
2014-09-30 14:25:00,15.44,15.46,15.44,15.46,7200.0,14.4177,14.4364,14.4177,14.4364,7200.0
2014-09-30 14:30:00,15.5,15.52,15.5,15.51,13600.0,14.4737,14.4924,14.4737,14.483,13600.0
2014-09-30 14:35:00,15.5,15.5,15.49,15.49,6400.0,14.4737,14.4737,14.4644,14.4644,6400.0
2014-09-30 14:40:00,15.49,15.49,15.49,15.49,800.0,14.4644,14.4644,14.4644,14.4644,800.0
2014-09-30 14:45:00,15.5,15.53,15.5,15.53,17600.0,14.4737,14.5017,14.4737,14.5017,17600.0
2014-09-30 14:50:00,15.53,15.53,15.53,15.53,2400.0,14.5017,14.5017,14.5017,14.5017,2400.0
2014-09-30 14:55:00,15.54,15.54,15.51,15.52,45600.0,14.5111,14.5111,14.483,14.4924,45600.0
2014-09-30 15:00:00,15.51,15.51,15.48,15.48,40800.0,14.483,14.483,14.455,14.455,40800.0
2014-09-30 15:05:00,15.48,15.48,15.47,15.47,8800.0,14.455,14.455,14.4457,14.4457,8800.0
2014-09-30 15:10:00,15.47,15.47,15.47,15.47,0.0,14.4457,14.4457,14.4457,14.4457,0.0
2014-09-30 15:15:00,15.5,15.52,15.5,15.52,4000.0,14.4737,14.4924,14.4737,14.4924,4000.0
2014-09-30 15:20:00,15.52,15.58,15.52,15.55,20800.0,14.4924,14.5484,14.4924,14.5204,20800.0
2014-09-30 15:25:00,15.56,15.56,15.55,15.55,4800.0,14.5297,14.5297,14.5204,14.5204,4800.0
2014-09-30 15:30:00,15.54,15.55,15.53,15.54,6400.0,14.5111,14.5204,14.5017,14.5111,6400.0
2014-09-30 15:35:00,15.59,15.6,15.57,15.57,15200.0,14.5577,14.5671,14.5391,14.5391,15200.0
2014-09-30 15:40:00,15.58,15.6,15.58,15.58,2400.0,14.5484,14.5671,14.5484,14.5484,2400.0
2014-09-30 15:45:00,15.57,15.59,15.55,15.57,30400.0,14.5391,14.5577,14.5204,14.5391,30400.0
2014-09-30 15:50:00,15.56,15.59,15.56,15.59,16000.0,14.5297,14.5577,14.5297,14.5577,16000.0
2014-09-30 15:55:00,15.58,15.58,15.49,15.49,46400.0,14.5484,14.5484,14.4644,14.4644,46400.0
2014-10-01 09:30:00,15.44,15.45,15.38,15.41,108000.0,14.4177,14.427,14.3616,14.3897,108000.0
2014-10-01 09:35:00,15.38,15.38,15.24,15.25,118400.0,14.3616,14.3616,14.2309,14.2403,118400.0
2014-10-01 09:40:00,15.22,15.24,15.21,15.21,38400.0,14.2122,14.2309,14.2029,14.2029,38400.0
2014-10-01 09:45:00,15.21,15.23,15.15,15.15,91200.0,14.2029,14.2216,14.1469,14.1469,91200.0
2014-10-01 09:50:00,15.16,15.18,15.12,15.18,126400.0,14.1562,14.1749,14.1189,14.1749,126400.0
2014-10-01 09:55:00,15.18,15.2,15.17,15.18,108800.0,14.1749,14.1936,14.1656,14.1749,108800.0
2014-10-01 10:00:00,15.16,15.19,15.1,15.11,268800.0,14.1562,14.1842,14.1002,14.1095,268800.0
2014-10-01 10:05:00,15.07,15.08,15.03,15.07,129600.0,14.0722,14.0815,14.0348,14.0722,129600.0
2014-10-01 10:10:00,15.07,15.09,15.06,15.07,57600.0,14.0722,14.0909,14.0628,14.0722,57600.0
2014-10-01 10:15:00,15.09,15.12,15.09,15.11,53600.0,14.0909,14.1189,14.0909,14.1095,53600.0
2014-10-01 10:20:00,15.1,15.12,15.1,15.12,47200.0,14.1002,14.1189,14.1002,14.1189,47200.0
2014-10-01 10:25:00,15.11,15.12,15.1,15.1,32000.0,14.1095,14.1189,14.1002,14.1002,32000.0
2014-10-01 10:30:00,15.09,15.09,15.06,15.06,17600.0,14.0909,14.0909,14.0628,14.0628,17600.0
2014-10-01 10:35:00,15.08,15.08,14.99,15.0,70400.0,14.0815,14.0815,13.9975,14.0068,70400.0
2014-10-01 10:40:00,15.02,15.06,15.02,15.06,34400.0,14.0255,14.0628,14.0255,14.0628,34400.0
2014-10-01 10:45:00,15.06,15.09,15.04,15.06,30400.0,14.0628,14.0909,14.0442,14.0628,30400.0
2014-10-01 10:50:00,15.07,15.1,15.07,15.08,26400.0,14.0722,14.1002,14.0722,14.0815,26400.0
2014-10-01 10:55:00,15.08,15.11,15.08,15.1,16000.0,14.0815,14.1095,14.0815,14.1002,16000.0
2014-10-01 11:00:00,15.12,15.14,15.12,15.13,6400.0,14.1189,14.1375,14.1189,14.1282,6400.0
2014-10-01 11:05:00,15.16,15.16,15.14,15.14,13600.0,14.1562,14.1562,14.1375,14.1375,13600.0
2014-10-01 11:10:00,15.14,15.14,15.1,15.1,20000.0,14.1375,14.1375,14.1002,14.1002,20000.0
2014-10-01 11:15:00,15.1,15.14,15.1,15.12,12800.0,14.1002,14.1375,14.1002,14.1189,12800.0
2014-10-01 11:20:00,15.14,15.14,15.11,15.11,16000.0,14.1375,14.1375,14.1095,14.1095,16000.0
2014-10-01 11:25:00,15.1,15.1,15.05,15.06,40000.0,14.1002,14.1002,14.0535,14.0628,40000.0
2014-10-01 11:30:00,15.06,15.06,15.03,15.03,12800.0,14.0628,14.0628,14.0348,14.0348,12800.0
2014-10-01 11:35:00,15.05,15.06,15.04,15.06,8800.0,14.0535,14.0628,14.0442,14.0628,8800.0
2014-10-01 11:40:00,15.04,15.06,15.04,15.06,14400.0,14.0442,14.0628,14.0442,14.0628,14400.0
2014-10-01 11:45:00,15.05,15.05,14.99,14.99,38400.0,14.0535,14.0535,13.9975,13.9975,38400.0
2014-10-01 11:50:00,15.0,15.03,15.0,15.03,39200.0,14.0068,14.0348,14.0068,14.0348,39200.0
2014-10-01 11:55:00,15.02,15.03,15.02,15.02,31200.0,14.0255,14.0348,14.0255,14.0255,31200.0
2014-10-01 12:00:00,15.01,15.01,15.01,15.01,8000.0,14.0161,14.0161,14.0161,14.0161,8000.0
2014-10-01 12:05:00,15.01,15.04,14.98,15.04,40800.0,14.0161,14.0442,13.9881,14.0442,40800.0
2014-10-01 12:10:00,15.01,15.01,14.97,14.97,22400.0,14.0161,14.0161,13.9788,13.9788,22400.0
2014-10-01 12:15:00,14.97,14.99,14.96,14.99,38400.0,13.9788,13.9975,13.9695,13.9975,38400.0
2014-10-01 12:20:00,14.98,14.98,14.98,14.98,28000.0,13.9881,13.9881,13.9881,13.9881,28000.0
2014-10-01 12:25:00,14.99,15.03,14.96,15.01,20800.0,13.9975,14.0348,13.9695,14.0161,20800.0
2014-10-01 12:30:00,14.99,14.99,14.97,14.97,24000.0,13.9975,13.9975,13.9788,13.9788,24000.0
2014-10-01 12:35:00,14.98,14.98,14.97,14.97,39200.0,13.9881,13.9881,13.9788,13.9788,39200.0
2014-10-01 12:40:00,14.96,14.98,14.96,14.97,22400.0,13.9695,13.9881,13.9695,13.9788,22400.0
2014-10-01 12:45:00,14.95,14.96,14.91,14.91,80800.0,13.9601,13.9695,13.9228,13.9228,80800.0
2014-10-01 12:50:00,14.91,14.95,14.91,14.93,39200.0,13.9228,13.9601,13.9228,13.9414,39200.0
2014-10-01 12:55:00,14.93,14.94,14.91,14.92,40800.0,13.9414,13.9508,13.9228,13.9321,40800.0
2014-10-01 13:00:00,14.91,14.93,14.91,14.92,12000.0,13.9228,13.9414,13.9228,13.9321,12000.0
2014-10-01 13:05:00,14.94,14.94,14.88,14.89,44000.0,13.9508,13.9508,13.8948,13.9041,44000.0
2014-10-01 13:10:00,14.9,14.92,14.89,14.89,74400.0,13.9134,13.9321,13.9041,13.9041,74400.0
2014-10-01 13:15:00,14.89,14.9,14.87,14.89,28800.0,13.9041,13.9134,13.8854,13.9041,28800.0
2014-10-01 13:20:00,14.89,14.89,14.87,14.87,88800.0,13.9041,13.9041,13.8854,13.8854,88800.0
2014-10-01 13:25:00,14.88,14.91,14.88,14.9,40000.0,13.8948,13.9228,13.8948,13.9134,40000.0
2014-10-01 13:30:00,14.9,14.9,14.86,14.88,16000.0,13.9134,13.9134,13.8761,13.8948,16000.0
2014-10-01 13:35:00,14.84,14.86,14.81,14.82,71200.0,13.8574,13.8761,13.8294,13.8387,71200.0
2014-10-01 13:40:00,14.82,14.82,14.78,14.8,34400.0,13.8387,13.8387,13.8014,13.8201,34400.0
2014-10-01 13:45:00,14.79,14.84,14.79,14.81,78400.0,13.8107,13.8574,13.8107,13.8294,78400.0
2014-10-01 13:50:00,14.83,14.83,14.8,14.82,33600.0,13.8481,13.8481,13.8201,13.8387,33600.0
2014-10-01 13:55:00,14.81,14.82,14.79,14.81,43200.0,13.8294,13.8387,13.8107,13.8294,43200.0
2014-10-01 14:00:00,14.8,14.84,14.8,14.83,27200.0,13.8201,13.8574,13.8201,13.8481,27200.0
2014-10-01 14:05:00,14.83,14.87,14.83,14.86,41600.0,13.8481,13.8854,13.8481,13.8761,41600.0
2014-10-01 14:10:00,14.87,14.88,14.85,14.86,55200.0,13.8854,13.8948,13.8667,13.8761,55200.0
2014-10-01 14:15:00,14.85,14.87,14.84,14.87,11200.0,13.8667,13.8854,13.8574,13.8854,11200.0
2014-10-01 14:20:00,14.84,14.87,14.84,14.87,15200.0,13.8574,13.8854,13.8574,13.8854,15200.0
2014-10-01 14:25:00,14.9,14.9,14.88,14.88,23200.0,13.9134,13.9134,13.8948,13.8948,23200.0
2014-10-01 14:30:00,14.89,14.89,14.86,14.87,40800.0,13.9041,13.9041,13.8761,13.8854,40800.0
2014-10-01 14:35:00,14.87,14.9,14.87,14.9,11200.0,13.8854,13.9134,13.8854,13.9134,11200.0
2014-10-01 14:40:00,14.9,14.9,14.88,14.88,13600.0,13.9134,13.9134,13.8948,13.8948,13600.0
2014-10-01 14:45:00,14.89,14.89,14.88,14.88,14400.0,13.9041,13.9041,13.8948,13.8948,14400.0
2014-10-01 14:50:00,14.86,14.86,14.85,14.86,17600.0,13.8761,13.8761,13.8667,13.8761,17600.0
2014-10-01 14:55:00,14.86,14.86,14.81,14.81,10400.0,13.8761,13.8761,13.8294,13.8294,10400.0
2014-10-01 15:00:00,14.82,14.83,14.79,14.8,44000.0,13.8387,13.8481,13.8107,13.8201,44000.0
2014-10-01 15:05:00,14.81,14.81,14.76,14.76,61600.0,13.8294,13.8294,13.7827,13.7827,61600.0
2014-10-01 15:10:00,14.78,14.82,14.76,14.81,128000.0,13.8014,13.8387,13.7827,13.8294,128000.0
2014-10-01 15:15:00,14.83,14.86,14.82,14.85,14400.0,13.8481,13.8761,13.8387,13.8667,14400.0
2014-10-01 15:20:00,14.8,14.8,14.79,14.8,4800.0,13.8201,13.8201,13.8107,13.8201,4800.0
2014-10-01 15:25:00,14.79,14.87,14.79,14.86,59200.0,13.8107,13.8854,13.8107,13.8761,59200.0
2014-10-01 15:30:00,14.87,14.89,14.86,14.88,21600.0,13.8854,13.9041,13.8761,13.8948,21600.0
2014-10-01 15:35:00,14.86,14.86,14.83,14.86,21600.0,13.8761,13.8761,13.8481,13.8761,21600.0
2014-10-01 15:40:00,14.87,14.91,14.87,14.9,20000.0,13.8854,13.9228,13.8854,13.9134,20000.0
2014-10-01 15:45:00,14.9,14.95,14.9,14.93,100000.0,13.9134,13.9601,13.9134,13.9414,100000.0
2014-10-01 15:50:00,14.93,14.93,14.88,14.9,84000.0,13.9414,13.9414,13.8948,13.9134,84000.0
2014-10-01 15:55:00,14.9,14.93,14.84,14.85,152000.0,13.9134,13.9414,13.8574,13.8667,152000.0
2014-10-02 09:30:00,14.77,14.84,14.74,14.84,96800.0,13.792,13.8574,13.764,13.8574,96800.0
2014-10-02 09:35:00,14.84,14.87,14.83,14.83,69600.0,13.8574,13.8854,13.8481,13.8481,69600.0
2014-10-02 09:40:00,14.83,14.85,14.8,14.8,61600.0,13.8481,13.8667,13.8201,13.8201,61600.0
2014-10-02 09:45:00,14.81,14.83,14.77,14.8,48000.0,13.8294,13.8481,13.792,13.8201,48000.0
2014-10-02 09:50:00,14.82,14.87,14.82,14.82,30400.0,13.8387,13.8854,13.8387,13.8387,30400.0
2014-10-02 09:55:00,14.82,14.84,14.8,14.82,34400.0,13.8387,13.8574,13.8201,13.8387,34400.0
2014-10-02 10:00:00,14.81,14.81,14.77,14.79,39200.0,13.8294,13.8294,13.792,13.8107,39200.0
2014-10-02 10:05:00,14.76,14.83,14.76,14.82,19200.0,13.7827,13.8481,13.7827,13.8387,19200.0
2014-10-02 10:10:00,14.83,14.83,14.79,14.79,18400.0,13.8481,13.8481,13.8107,13.8107,18400.0
2014-10-02 10:15:00,14.78,14.81,14.77,14.77,28000.0,13.8014,13.8294,13.792,13.792,28000.0
2014-10-02 10:20:00,14.79,14.83,14.79,14.82,32000.0,13.8107,13.8481,13.8107,13.8387,32000.0
2014-10-02 10:25:00,14.83,14.84,14.8,14.82,36000.0,13.8481,13.8574,13.8201,13.8387,36000.0
2014-10-02 10:30:00,14.79,14.8,14.73,14.73,42400.0,13.8107,13.8201,13.7547,13.7547,42400.0
2014-10-02 10:35:00,14.73,14.76,14.71,14.75,36800.0,13.7547,13.7827,13.736,13.7734,36800.0
2014-10-02 10:40:00,14.77,14.77,14.69,14.72,36800.0,13.792,13.792,13.7173,13.7453,36800.0
2014-10-02 10:45:00,14.71,14.73,14.7,14.72,17600.0,13.736,13.7547,13.7267,13.7453,17600.0
2014-10-02 10:50:00,14.7,14.71,14.66,14.67,25600.0,13.7267,13.736,13.6893,13.6987,25600.0
2014-10-02 10:55:00,14.69,14.69,14.65,14.65,38400.0,13.7173,13.7173,13.68,13.68,38400.0
2014-10-02 11:00:00,14.66,14.67,14.65,14.66,18400.0,13.6893,13.6987,13.68,13.6893,18400.0
2014-10-02 11:05:00,14.69,14.71,14.68,14.7,20800.0,13.7173,13.736,13.708,13.7267,20800.0
2014-10-02 11:10:00,14.69,14.7,14.68,14.69,13600.0,13.7173,13.7267,13.708,13.7173,13600.0
2014-10-02 11:15:00,14.7,14.7,14.68,14.68,8000.0,13.7267,13.7267,13.708,13.708,8000.0
2014-10-02 11:20:00,14.67,14.67,14.64,14.64,8000.0,13.6987,13.6987,13.6706,13.6706,8000.0
2014-10-02 11:25:00,14.64,14.66,14.64,14.65,8000.0,13.6706,13.6893,13.6706,13.68,8000.0
2014-10-02 11:30:00,14.67,14.67,14.61,14.62,70400.0,13.6987,13.6987,13.6426,13.652,70400.0
2014-10-02 11:35:00,14.61,14.61,14.55,14.58,32800.0,13.6426,13.6426,13.5866,13.6146,32800.0
2014-10-02 11:40:00,14.59,14.59,14.5,14.52,100800.0,13.624,13.624,13.5399,13.5586,100800.0
2014-10-02 11:45:00,14.53,14.58,14.53,14.56,65600.0,13.5679,13.6146,13.5679,13.5959,65600.0
2014-10-02 11:50:00,14.56,14.61,14.56,14.6,20800.0,13.5959,13.6426,13.5959,13.6333,20800.0
2014-10-02 11:55:00,14.61,14.62,14.57,14.61,41600.0,13.6426,13.652,13.6053,13.6426,41600.0
2014-10-02 12:00:00,14.61,14.62,14.59,14.62,10400.0,13.6426,13.652,13.624,13.652,10400.0
2014-10-02 12:05:00,14.62,14.66,14.62,14.65,20000.0,13.652,13.6893,13.652,13.68,20000.0
2014-10-02 12:10:00,14.66,14.66,14.63,14.65,45600.0,13.6893,13.6893,13.6613,13.68,45600.0
2014-10-02 12:15:00,14.66,14.66,14.63,14.65,50400.0,13.6893,13.6893,13.6613,13.68,50400.0
2014-10-02 12:20:00,14.65,14.65,14.64,14.65,40000.0,13.68,13.68,13.6706,13.68,40000.0
2014-10-02 12:25:00,14.65,14.65,14.64,14.65,4800.0,13.68,13.68,13.6706,13.68,4800.0
2014-10-02 12:30:00,14.66,14.66,14.61,14.62,18400.0,13.6893,13.6893,13.6426,13.652,18400.0
2014-10-02 12:35:00,14.63,14.63,14.62,14.63,17600.0,13.6613,13.6613,13.652,13.6613,17600.0
2014-10-02 12:40:00,14.6,14.65,14.6,14.65,9600.0,13.6333,13.68,13.6333,13.68,9600.0
2014-10-02 12:45:00,14.63,14.65,14.62,14.63,28000.0,13.6613,13.68,13.652,13.6613,28000.0
2014-10-02 12:50:00,14.63,14.7,14.63,14.68,20000.0,13.6613,13.7267,13.6613,13.708,20000.0
2014-10-02 12:55:00,14.71,14.73,14.69,14.73,42400.0,13.736,13.7547,13.7173,13.7547,42400.0
2014-10-02 13:00:00,14.71,14.77,14.71,14.76,32800.0,13.736,13.792,13.736,13.7827,32800.0
2014-10-02 13:05:00,14.73,14.75,14.73,14.75,5600.0,13.7547,13.7734,13.7547,13.7734,5600.0
2014-10-02 13:10:00,14.75,14.79,14.75,14.78,32800.0,13.7734,13.8107,13.7734,13.8014,32800.0
2014-10-02 13:15:00,14.79,14.84,14.79,14.84,36000.0,13.8107,13.8574,13.8107,13.8574,36000.0
2014-10-02 13:20:00,14.83,14.85,14.82,14.84,40000.0,13.8481,13.8667,13.8387,13.8574,40000.0
2014-10-02 13:25:00,14.84,14.86,14.83,14.85,27200.0,13.8574,13.8761,13.8481,13.8667,27200.0
2014-10-02 13:30:00,14.86,14.86,14.82,14.82,24000.0,13.8761,13.8761,13.8387,13.8387,24000.0
2014-10-02 13:35:00,14.82,14.82,14.79,14.79,12800.0,13.8387,13.8387,13.8107,13.8107,12800.0
2014-10-02 13:40:00,14.78,14.8,14.78,14.79,6400.0,13.8014,13.8201,13.8014,13.8107,6400.0
2014-10-02 13:45:00,14.79,14.79,14.77,14.77,11200.0,13.8107,13.8107,13.792,13.792,11200.0
2014-10-02 13:50:00,14.77,14.83,14.77,14.83,12800.0,13.792,13.8481,13.792,13.8481,12800.0
2014-10-02 13:55:00,14.82,14.82,14.78,14.78,35200.0,13.8387,13.8387,13.8014,13.8014,35200.0
2014-10-02 14:00:00,14.8,14.8,14.8,14.8,2400.0,13.8201,13.8201,13.8201,13.8201,2400.0
2014-10-02 14:05:00,14.82,14.9,14.82,14.9,32000.0,13.8387,13.9134,13.8387,13.9134,32000.0
2014-10-02 14:10:00,14.88,14.92,14.87,14.91,39200.0,13.8948,13.9321,13.8854,13.9228,39200.0
2014-10-02 14:15:00,14.9,14.9,14.86,14.86,28800.0,13.9134,13.9134,13.8761,13.8761,28800.0
2014-10-02 14:20:00,14.87,14.87,14.84,14.87,10400.0,13.8854,13.8854,13.8574,13.8854,10400.0
2014-10-02 14:25:00,14.86,14.92,14.86,14.92,15200.0,13.8761,13.9321,13.8761,13.9321,15200.0
2014-10-02 14:30:00,14.91,14.91,14.86,14.87,16000.0,13.9228,13.9228,13.8761,13.8854,16000.0
2014-10-02 14:35:00,14.87,14.87,14.87,14.87,2400.0,13.8854,13.8854,13.8854,13.8854,2400.0
2014-10-02 14:40:00,14.88,14.94,14.87,14.93,28800.0,13.8948,13.9508,13.8854,13.9414,28800.0
2014-10-02 14:45:00,14.93,14.96,14.93,14.96,45600.0,13.9414,13.9695,13.9414,13.9695,45600.0
2014-10-02 14:50:00,14.94,14.99,14.94,14.99,24000.0,13.9508,13.9975,13.9508,13.9975,24000.0
2014-10-02 14:55:00,14.97,14.97,14.96,14.96,15200.0,13.9788,13.9788,13.9695,13.9695,15200.0
2014-10-02 15:00:00,14.92,14.94,14.9,14.93,71200.0,13.9321,13.9508,13.9134,13.9414,71200.0
2014-10-02 15:05:00,14.91,14.92,14.9,14.92,7200.0,13.9228,13.9321,13.9134,13.9321,7200.0
2014-10-02 15:10:00,14.93,14.93,14.9,14.9,40000.0,13.9414,13.9414,13.9134,13.9134,40000.0
2014-10-02 15:15:00,14.88,14.89,14.85,14.85,39200.0,13.8948,13.9041,13.8667,13.8667,39200.0
2014-10-02 15:20:00,14.85,14.88,14.85,14.87,24000.0,13.8667,13.8948,13.8667,13.8854,24000.0
2014-10-02 15:25:00,14.86,14.88,14.86,14.88,24000.0,13.8761,13.8948,13.8761,13.8948,24000.0
2014-10-02 15:30:00,14.87,14.87,14.82,14.85,10400.0,13.8854,13.8854,13.8387,13.8667,10400.0
2014-10-02 15:35:00,14.85,14.85,14.85,14.85,0.0,13.8667,13.8667,13.8667,13.8667,0.0
2014-10-02 15:40:00,14.86,14.86,14.83,14.83,4000.0,13.8761,13.8761,13.8481,13.8481,4000.0
2014-10-02 15:45:00,14.8,14.87,14.8,14.87,23200.0,13.8201,13.8854,13.8201,13.8854,23200.0
2014-10-02 15:50:00,14.89,14.89,14.85,14.86,26400.0,13.9041,13.9041,13.8667,13.8761,26400.0
2014-10-02 15:55:00,14.86,14.88,14.83,14.83,32800.0,13.8761,13.8948,13.8481,13.8481,32800.0
2014-10-03 09:30:00,15.14,15.16,15.09,15.1,84800.0,14.1375,14.1562,14.0909,14.1002,84800.0
2014-10-03 09:35:00,15.1,15.1,15.02,15.03,44800.0,14.1002,14.1002,14.0255,14.0348,44800.0
2014-10-03 09:40:00,15.02,15.17,15.02,15.16,41600.0,14.0255,14.1656,14.0255,14.1562,41600.0
2014-10-03 09:45:00,15.15,15.28,15.15,15.24,188800.0,14.1469,14.2683,14.1469,14.2309,188800.0
2014-10-03 09:50:00,15.25,15.25,15.21,15.22,101600.0,14.2403,14.2403,14.2029,14.2122,101600.0
2014-10-03 09:55:00,15.22,15.24,15.21,15.21,55200.0,14.2122,14.2309,14.2029,14.2029,55200.0
2014-10-03 10:00:00,15.23,15.3,15.23,15.29,36800.0,14.2216,14.2869,14.2216,14.2776,36800.0
2014-10-03 10:05:00,15.3,15.31,15.26,15.28,33600.0,14.2869,14.2963,14.2496,14.2683,33600.0
2014-10-03 10:10:00,15.27,15.27,15.24,15.25,75200.0,14.2589,14.2589,14.2309,14.2403,75200.0
2014-10-03 10:15:00,15.22,15.23,15.22,15.22,6400.0,14.2122,14.2216,14.2122,14.2122,6400.0
2014-10-03 10:20:00,15.22,15.24,15.2,15.21,65600.0,14.2122,14.2309,14.1936,14.2029,65600.0
2014-10-03 10:25:00,15.2,15.2,15.19,15.19,9600.0,14.1936,14.1936,14.1842,14.1842,9600.0
2014-10-03 10:30:00,15.17,15.18,15.15,15.17,16800.0,14.1656,14.1749,14.1469,14.1656,16800.0
2014-10-03 10:35:00,15.14,15.18,15.14,15.17,13600.0,14.1375,14.1749,14.1375,14.1656,13600.0
2014-10-03 10:40:00,15.15,15.15,15.13,15.13,22400.0,14.1469,14.1469,14.1282,14.1282,22400.0
2014-10-03 10:45:00,15.15,15.15,15.15,15.15,2400.0,14.1469,14.1469,14.1469,14.1469,2400.0
2014-10-03 10:50:00,15.15,15.19,15.15,15.18,12800.0,14.1469,14.1842,14.1469,14.1749,12800.0
2014-10-03 10:55:00,15.19,15.19,15.17,15.18,40000.0,14.1842,14.1842,14.1656,14.1749,40000.0
2014-10-03 11:00:00,15.16,15.2,15.16,15.19,24800.0,14.1562,14.1936,14.1562,14.1842,24800.0
2014-10-03 11:05:00,15.21,15.21,15.19,15.21,24800.0,14.2029,14.2029,14.1842,14.2029,24800.0
2014-10-03 11:10:00,15.22,15.22,15.2,15.2,7200.0,14.2122,14.2122,14.1936,14.1936,7200.0
2014-10-03 11:15:00,15.2,15.2,15.18,15.18,6400.0,14.1936,14.1936,14.1749,14.1749,6400.0
2014-10-03 11:20:00,15.16,15.17,15.14,15.14,26400.0,14.1562,14.1656,14.1375,14.1375,26400.0
2014-10-03 11:25:00,15.15,15.19,15.15,15.19,12000.0,14.1469,14.1842,14.1469,14.1842,12000.0
2014-10-03 11:30:00,15.2,15.2,15.19,15.19,5600.0,14.1936,14.1936,14.1842,14.1842,5600.0
2014-10-03 11:35:00,15.22,15.22,15.21,15.21,7200.0,14.2122,14.2122,14.2029,14.2029,7200.0
2014-10-03 11:40:00,15.19,15.19,15.19,15.19,1600.0,14.1842,14.1842,14.1842,14.1842,1600.0
2014-10-03 11:45:00,15.19,15.19,15.19,15.19,3200.0,14.1842,14.1842,14.1842,14.1842,3200.0
2014-10-03 11:50:00,15.2,15.2,15.19,15.19,13600.0,14.1936,14.1936,14.1842,14.1842,13600.0
2014-10-03 11:55:00,15.2,15.21,15.2,15.21,2400.0,14.1936,14.2029,14.1936,14.2029,2400.0
2014-10-03 12:00:00,15.2,15.23,15.19,15.23,15200.0,14.1936,14.2216,14.1842,14.2216,15200.0
2014-10-03 12:05:00,15.23,15.23,15.22,15.22,8000.0,14.2216,14.2216,14.2122,14.2122,8000.0
2014-10-03 12:10:00,15.24,15.26,15.24,15.25,18400.0,14.2309,14.2496,14.2309,14.2403,18400.0
2014-10-03 12:15:00,15.25,15.28,15.25,15.28,18400.0,14.2403,14.2683,14.2403,14.2683,18400.0
2014-10-03 12:20:00,15.29,15.29,15.28,15.29,16000.0,14.2776,14.2776,14.2683,14.2776,16000.0
2014-10-03 12:25:00,15.29,15.31,15.29,15.31,18400.0,14.2776,14.2963,14.2776,14.2963,18400.0
2014-10-03 12:30:00,15.33,15.35,15.33,15.35,2400.0,14.315,14.3336,14.315,14.3336,2400.0
2014-10-03 12:35:00,15.35,15.35,15.34,15.35,4800.0,14.3336,14.3336,14.3243,14.3336,4800.0
2014-10-03 12:40:00,15.35,15.39,15.35,15.39,35200.0,14.3336,14.371,14.3336,14.371,35200.0
2014-10-03 12:45:00,15.38,15.38,15.38,15.38,27200.0,14.3616,14.3616,14.3616,14.3616,27200.0
2014-10-03 12:50:00,15.37,15.38,15.36,15.37,36000.0,14.3523,14.3616,14.343,14.3523,36000.0
2014-10-03 12:55:00,15.37,15.37,15.37,15.37,2400.0,14.3523,14.3523,14.3523,14.3523,2400.0
2014-10-03 13:00:00,15.37,15.38,15.37,15.38,8000.0,14.3523,14.3616,14.3523,14.3616,8000.0
2014-10-03 13:05:00,15.36,15.36,15.35,15.35,23200.0,14.343,14.343,14.3336,14.3336,23200.0
2014-10-03 13:10:00,15.36,15.37,15.36,15.37,3200.0,14.343,14.3523,14.343,14.3523,3200.0
2014-10-03 13:15:00,15.35,15.35,15.33,15.33,15200.0,14.3336,14.3336,14.315,14.315,15200.0
2014-10-03 13:20:00,15.34,15.34,15.34,15.34,2400.0,14.3243,14.3243,14.3243,14.3243,2400.0
2014-10-03 13:25:00,15.35,15.35,15.35,15.35,800.0,14.3336,14.3336,14.3336,14.3336,800.0
2014-10-03 13:30:00,15.34,15.34,15.32,15.32,25600.0,14.3243,14.3243,14.3056,14.3056,25600.0
2014-10-03 13:35:00,15.31,15.32,15.31,15.32,35200.0,14.2963,14.3056,14.2963,14.3056,35200.0
2014-10-03 13:40:00,15.33,15.33,15.33,15.33,800.0,14.315,14.315,14.315,14.315,800.0
2014-10-03 13:45:00,15.32,15.32,15.32,15.32,800.0,14.3056,14.3056,14.3056,14.3056,800.0
2014-10-03 13:50:00,15.34,15.36,15.34,15.36,17600.0,14.3243,14.343,14.3243,14.343,17600.0
2014-10-03 13:55:00,15.36,15.36,15.34,15.35,14400.0,14.343,14.343,14.3243,14.3336,14400.0
2014-10-03 14:00:00,15.35,15.38,15.35,15.38,13600.0,14.3336,14.3616,14.3336,14.3616,13600.0
2014-10-03 14:05:00,15.38,15.4,15.38,15.38,44000.0,14.3616,14.3803,14.3616,14.3616,44000.0
2014-10-03 14:10:00,15.39,15.41,15.39,15.4,35200.0,14.371,14.3897,14.371,14.3803,35200.0
2014-10-03 14:15:00,15.39,15.39,15.37,15.38,28800.0,14.371,14.371,14.3523,14.3616,28800.0
2014-10-03 14:20:00,15.38,15.41,15.38,15.41,8000.0,14.3616,14.3897,14.3616,14.3897,8000.0
2014-10-03 14:25:00,15.41,15.42,15.39,15.4,11200.0,14.3897,14.399,14.371,14.3803,11200.0
2014-10-03 14:30:00,15.39,15.39,15.39,15.39,800.0,14.371,14.371,14.371,14.371,800.0
2014-10-03 14:35:00,15.41,15.42,15.41,15.42,31200.0,14.3897,14.399,14.3897,14.399,31200.0
2014-10-03 14:40:00,15.42,15.43,15.41,15.41,116800.0,14.399,14.4083,14.3897,14.3897,116800.0
2014-10-03 14:45:00,15.41,15.42,15.41,15.42,55200.0,14.3897,14.399,14.3897,14.399,55200.0
2014-10-03 14:50:00,15.42,15.42,15.41,15.41,2400.0,14.399,14.399,14.3897,14.3897,2400.0
2014-10-03 14:55:00,15.4,15.41,15.4,15.4,19200.0,14.3803,14.3897,14.3803,14.3803,19200.0
2014-10-03 15:00:00,15.39,15.43,15.38,15.43,64800.0,14.371,14.4083,14.3616,14.4083,64800.0
2014-10-03 15:05:00,15.41,15.41,15.38,15.38,83200.0,14.3897,14.3897,14.3616,14.3616,83200.0
2014-10-03 15:10:00,15.4,15.41,15.37,15.38,92800.0,14.3803,14.3897,14.3523,14.3616,92800.0
2014-10-03 15:15:00,15.39,15.39,15.39,15.39,2400.0,14.371,14.371,14.371,14.371,2400.0
2014-10-03 15:20:00,15.38,15.39,15.38,15.38,18400.0,14.3616,14.371,14.3616,14.3616,18400.0
2014-10-03 15:25:00,15.38,15.41,15.38,15.4,12800.0,14.3616,14.3897,14.3616,14.3803,12800.0
2014-10-03 15:30:00,15.4,15.4,15.37,15.37,12000.0,14.3803,14.3803,14.3523,14.3523,12000.0
2014-10-03 15:35:00,15.36,15.38,15.36,15.38,32000.0,14.343,14.3616,14.343,14.3616,32000.0
2014-10-03 15:40:00,15.38,15.38,15.36,15.37,88000.0,14.3616,14.3616,14.343,14.3523,88000.0
2014-10-03 15:45:00,15.38,15.42,15.38,15.42,34400.0,14.3616,14.399,14.3616,14.399,34400.0
2014-10-03 15:50:00,15.41,15.43,15.41,15.42,52000.0,14.3897,14.4083,14.3897,14.399,52000.0
2014-10-03 15:55:00,15.42,15.43,15.38,15.38,135200.0,14.399,14.4083,14.3616,14.3616,135200.0
2014-10-06 09:30:00,15.56,15.59,15.55,15.59,160800.0,14.5297,14.5577,14.5204,14.5577,160800.0
2014-10-06 09:35:00,15.59,15.63,15.56,15.59,85600.0,14.5577,14.5951,14.5297,14.5577,85600.0
2014-10-06 09:40:00,15.61,15.62,15.59,15.62,60800.0,14.5764,14.5858,14.5577,14.5858,60800.0
2014-10-06 09:45:00,15.63,15.63,15.61,15.61,54400.0,14.5951,14.5951,14.5764,14.5764,54400.0
2014-10-06 09:50:00,15.61,15.61,15.58,15.58,17600.0,14.5764,14.5764,14.5484,14.5484,17600.0
2014-10-06 09:55:00,15.59,15.6,15.57,15.6,19200.0,14.5577,14.5671,14.5391,14.5671,19200.0
2014-10-06 10:00:00,15.57,15.58,15.54,15.55,60000.0,14.5391,14.5484,14.5111,14.5204,60000.0
2014-10-06 10:05:00,15.59,15.6,15.57,15.59,15200.0,14.5577,14.5671,14.5391,14.5577,15200.0
2014-10-06 10:10:00,15.58,15.58,15.52,15.53,46400.0,14.5484,14.5484,14.4924,14.5017,46400.0
2014-10-06 10:15:00,15.51,15.55,15.51,15.53,23200.0,14.483,14.5204,14.483,14.5017,23200.0
2014-10-06 10:20:00,15.51,15.53,15.49,15.51,30400.0,14.483,14.5017,14.4644,14.483,30400.0
2014-10-06 10:25:00,15.51,15.51,15.48,15.5,73600.0,14.483,14.483,14.455,14.4737,73600.0
2014-10-06 10:30:00,15.49,15.51,15.47,15.51,54400.0,14.4644,14.483,14.4457,14.483,54400.0
2014-10-06 10:35:00,15.52,15.55,15.52,15.53,13600.0,14.4924,14.5204,14.4924,14.5017,13600.0
2014-10-06 10:40:00,15.52,15.52,15.52,15.52,3200.0,14.4924,14.4924,14.4924,14.4924,3200.0
2014-10-06 10:45:00,15.51,15.51,15.47,15.47,13600.0,14.483,14.483,14.4457,14.4457,13600.0
2014-10-06 10:50:00,15.44,15.44,15.42,15.43,22400.0,14.4177,14.4177,14.399,14.4083,22400.0
2014-10-06 10:55:00,15.42,15.42,15.39,15.39,15200.0,14.399,14.399,14.371,14.371,15200.0
2014-10-06 11:00:00,15.41,15.47,15.41,15.45,41600.0,14.3897,14.4457,14.3897,14.427,41600.0
2014-10-06 11:05:00,15.45,15.48,15.43,15.47,20800.0,14.427,14.455,14.4083,14.4457,20800.0
2014-10-06 11:10:00,15.47,15.49,15.46,15.48,29600.0,14.4457,14.4644,14.4364,14.455,29600.0
2014-10-06 11:15:00,15.47,15.47,15.43,15.45,19200.0,14.4457,14.4457,14.4083,14.427,19200.0
2014-10-06 11:20:00,15.44,15.44,15.41,15.41,9600.0,14.4177,14.4177,14.3897,14.3897,9600.0
2014-10-06 11:25:00,15.4,15.4,15.4,15.4,800.0,14.3803,14.3803,14.3803,14.3803,800.0
2014-10-06 11:30:00,15.43,15.46,15.42,15.45,20000.0,14.4083,14.4364,14.399,14.427,20000.0
2014-10-06 11:35:00,15.45,15.45,15.43,15.43,14400.0,14.427,14.427,14.4083,14.4083,14400.0
2014-10-06 11:40:00,15.38,15.39,15.33,15.33,20000.0,14.3616,14.371,14.315,14.315,20000.0
2014-10-06 11:45:00,15.32,15.32,15.26,15.28,41600.0,14.3056,14.3056,14.2496,14.2683,41600.0
2014-10-06 11:50:00,15.28,15.29,15.28,15.28,16800.0,14.2683,14.2776,14.2683,14.2683,16800.0
2014-10-06 11:55:00,15.27,15.29,15.24,15.29,59200.0,14.2589,14.2776,14.2309,14.2776,59200.0
2014-10-06 12:00:00,15.28,15.32,15.28,15.32,10400.0,14.2683,14.3056,14.2683,14.3056,10400.0
2014-10-06 12:05:00,15.34,15.36,15.34,15.34,20000.0,14.3243,14.343,14.3243,14.3243,20000.0
2014-10-06 12:10:00,15.34,15.34,15.31,15.31,8000.0,14.3243,14.3243,14.2963,14.2963,8000.0
2014-10-06 12:15:00,15.31,15.32,15.31,15.32,7200.0,14.2963,14.3056,14.2963,14.3056,7200.0
2014-10-06 12:20:00,15.33,15.33,15.29,15.31,4800.0,14.315,14.315,14.2776,14.2963,4800.0
2014-10-06 12:25:00,15.32,15.32,15.29,15.29,11200.0,14.3056,14.3056,14.2776,14.2776,11200.0
2014-10-06 12:30:00,15.28,15.29,15.26,15.28,4000.0,14.2683,14.2776,14.2496,14.2683,4000.0
2014-10-06 12:35:00,15.27,15.27,15.25,15.25,7200.0,14.2589,14.2589,14.2403,14.2403,7200.0
2014-10-06 12:40:00,15.25,15.27,15.19,15.21,23200.0,14.2403,14.2589,14.1842,14.2029,23200.0
2014-10-06 12:45:00,15.2,15.22,15.18,15.22,19200.0,14.1936,14.2122,14.1749,14.2122,19200.0
2014-10-06 12:50:00,15.2,15.21,15.2,15.2,16000.0,14.1936,14.2029,14.1936,14.1936,16000.0
2014-10-06 12:55:00,15.19,15.22,15.17,15.21,30400.0,14.1842,14.2122,14.1656,14.2029,30400.0
2014-10-06 13:00:00,15.19,15.27,15.17,15.26,40800.0,14.1842,14.2589,14.1656,14.2496,40800.0
2014-10-06 13:05:00,15.27,15.27,15.25,15.26,8800.0,14.2589,14.2589,14.2403,14.2496,8800.0
2014-10-06 13:10:00,15.26,15.27,15.24,15.27,7200.0,14.2496,14.2589,14.2309,14.2589,7200.0
2014-10-06 13:15:00,15.29,15.32,15.28,15.32,16800.0,14.2776,14.3056,14.2683,14.3056,16800.0
2014-10-06 13:20:00,15.32,15.33,15.31,15.31,9600.0,14.3056,14.315,14.2963,14.2963,9600.0
2014-10-06 13:25:00,15.35,15.35,15.33,15.33,19200.0,14.3336,14.3336,14.315,14.315,19200.0
2014-10-06 13:30:00,15.35,15.35,15.31,15.32,20000.0,14.3336,14.3336,14.2963,14.3056,20000.0
2014-10-06 13:35:00,15.33,15.33,15.33,15.33,2400.0,14.315,14.315,14.315,14.315,2400.0
2014-10-06 13:40:00,15.31,15.32,15.31,15.32,3200.0,14.2963,14.3056,14.2963,14.3056,3200.0
2014-10-06 13:45:00,15.32,15.32,15.31,15.31,4800.0,14.3056,14.3056,14.2963,14.2963,4800.0
2014-10-06 13:50:00,15.29,15.32,15.29,15.31,3200.0,14.2776,14.3056,14.2776,14.2963,3200.0
2014-10-06 13:55:00,15.33,15.33,15.33,15.33,1600.0,14.315,14.315,14.315,14.315,1600.0
2014-10-06 14:00:00,15.3,15.33,15.3,15.33,1600.0,14.2869,14.315,14.2869,14.315,1600.0
2014-10-06 14:05:00,15.31,15.31,15.26,15.28,8800.0,14.2963,14.2963,14.2496,14.2683,8800.0
2014-10-06 14:10:00,15.28,15.29,15.28,15.28,23200.0,14.2683,14.2776,14.2683,14.2683,23200.0
2014-10-06 14:15:00,15.3,15.34,15.3,15.34,10400.0,14.2869,14.3243,14.2869,14.3243,10400.0
2014-10-06 14:20:00,15.37,15.42,15.37,15.42,23200.0,14.3523,14.399,14.3523,14.399,23200.0
2014-10-06 14:25:00,15.41,15.41,15.38,15.39,3200.0,14.3897,14.3897,14.3616,14.371,3200.0
2014-10-06 14:30:00,15.39,15.4,15.39,15.4,11200.0,14.371,14.3803,14.371,14.3803,11200.0
2014-10-06 14:35:00,15.4,15.41,15.39,15.41,10400.0,14.3803,14.3897,14.371,14.3897,10400.0
2014-10-06 14:40:00,15.38,15.38,15.37,15.38,17600.0,14.3616,14.3616,14.3523,14.3616,17600.0
2014-10-06 14:45:00,15.39,15.4,15.38,15.38,3200.0,14.371,14.3803,14.3616,14.3616,3200.0
2014-10-06 14:50:00,15.38,15.38,15.37,15.37,1600.0,14.3616,14.3616,14.3523,14.3523,1600.0
2014-10-06 14:55:00,15.39,15.39,15.38,15.38,2400.0,14.371,14.371,14.3616,14.3616,2400.0
2014-10-06 15:00:00,15.38,15.39,15.33,15.33,19200.0,14.3616,14.371,14.315,14.315,19200.0
2014-10-06 15:05:00,15.35,15.35,15.31,15.31,18400.0,14.3336,14.3336,14.2963,14.2963,18400.0
2014-10-06 15:10:00,15.3,15.3,15.3,15.3,6400.0,14.2869,14.2869,14.2869,14.2869,6400.0
2014-10-06 15:15:00,15.3,15.34,15.3,15.34,1600.0,14.2869,14.3243,14.2869,14.3243,1600.0
2014-10-06 15:20:00,15.37,15.4,15.37,15.4,29600.0,14.3523,14.3803,14.3523,14.3803,29600.0
2014-10-06 15:25:00,15.4,15.4,15.37,15.37,28000.0,14.3803,14.3803,14.3523,14.3523,28000.0
2014-10-06 15:30:00,15.36,15.36,15.36,15.36,7200.0,14.343,14.343,14.343,14.343,7200.0
2014-10-06 15:35:00,15.37,15.39,15.37,15.39,4800.0,14.3523,14.371,14.3523,14.371,4800.0
2014-10-06 15:40:00,15.38,15.38,15.35,15.35,3200.0,14.3616,14.3616,14.3336,14.3336,3200.0
2014-10-06 15:45:00,15.35,15.36,15.35,15.36,5600.0,14.3336,14.343,14.3336,14.343,5600.0
2014-10-06 15:50:00,15.36,15.36,15.33,15.35,17600.0,14.343,14.343,14.315,14.3336,17600.0
2014-10-06 15:55:00,15.37,15.38,15.33,15.34,23200.0,14.3523,14.3616,14.315,14.3243,23200.0
2014-10-07 09:30:00,15.09,15.11,14.96,14.99,106400.0,14.0909,14.1095,13.9695,13.9975,106400.0
2014-10-07 09:35:00,15.0,15.0,14.93,14.97,148800.0,14.0068,14.0068,13.9414,13.9788,148800.0
2014-10-07 09:40:00,14.96,14.99,14.92,14.94,20800.0,13.9695,13.9975,13.9321,13.9508,20800.0
2014-10-07 09:45:00,14.89,14.97,14.89,14.97,28000.0,13.9041,13.9788,13.9041,13.9788,28000.0
2014-10-07 09:50:00,14.97,14.99,14.95,14.96,38400.0,13.9788,13.9975,13.9601,13.9695,38400.0
2014-10-07 09:55:00,14.96,14.98,14.94,14.98,50400.0,13.9695,13.9881,13.9508,13.9881,50400.0
2014-10-07 10:00:00,15.0,15.05,15.0,15.02,40000.0,14.0068,14.0535,14.0068,14.0255,40000.0
2014-10-07 10:05:00,15.06,15.06,15.06,15.06,2400.0,14.0628,14.0628,14.0628,14.0628,2400.0
2014-10-07 10:10:00,15.07,15.08,15.02,15.02,16000.0,14.0722,14.0815,14.0255,14.0255,16000.0
2014-10-07 10:15:00,15.01,15.02,15.01,15.02,17600.0,14.0161,14.0255,14.0161,14.0255,17600.0
2014-10-07 10:20:00,15.04,15.05,15.0,15.03,18400.0,14.0442,14.0535,14.0068,14.0348,18400.0
2014-10-07 10:25:00,15.01,15.05,15.01,15.05,11200.0,14.0161,14.0535,14.0161,14.0535,11200.0
2014-10-07 10:30:00,15.08,15.13,15.08,15.1,36800.0,14.0815,14.1282,14.0815,14.1002,36800.0
2014-10-07 10:35:00,15.11,15.11,15.08,15.09,10400.0,14.1095,14.1095,14.0815,14.0909,10400.0
2014-10-07 10:40:00,15.11,15.12,15.11,15.12,5600.0,14.1095,14.1189,14.1095,14.1189,5600.0
2014-10-07 10:45:00,15.15,15.15,15.1,15.1,4000.0,14.1469,14.1469,14.1002,14.1002,4000.0
2014-10-07 10:50:00,15.11,15.12,15.11,15.12,15200.0,14.1095,14.1189,14.1095,14.1189,15200.0
2014-10-07 10:55:00,15.1,15.1,15.03,15.03,58400.0,14.1002,14.1002,14.0348,14.0348,58400.0
2014-10-07 11:00:00,15.01,15.02,14.97,14.98,18400.0,14.0161,14.0255,13.9788,13.9881,18400.0
2014-10-07 11:05:00,14.98,15.01,14.95,14.98,12000.0,13.9881,14.0161,13.9601,13.9881,12000.0
2014-10-07 11:10:00,14.99,14.99,14.96,14.96,8800.0,13.9975,13.9975,13.9695,13.9695,8800.0
2014-10-07 11:15:00,14.95,14.95,14.91,14.93,64000.0,13.9601,13.9601,13.9228,13.9414,64000.0
2014-10-07 11:20:00,14.95,14.96,14.92,14.93,36000.0,13.9601,13.9695,13.9321,13.9414,36000.0
2014-10-07 11:25:00,14.91,14.93,14.89,14.91,21600.0,13.9228,13.9414,13.9041,13.9228,21600.0
2014-10-07 11:30:00,14.91,14.93,14.89,14.92,40800.0,13.9228,13.9414,13.9041,13.9321,40800.0
2014-10-07 11:35:00,14.91,14.91,14.89,14.91,17600.0,13.9228,13.9228,13.9041,13.9228,17600.0
2014-10-07 11:40:00,14.96,14.96,14.96,14.96,2400.0,13.9695,13.9695,13.9695,13.9695,2400.0
2014-10-07 11:45:00,14.96,14.97,14.95,14.95,12000.0,13.9695,13.9788,13.9601,13.9601,12000.0
2014-10-07 11:50:00,14.97,14.99,14.97,14.99,36000.0,13.9788,13.9975,13.9788,13.9975,36000.0
2014-10-07 11:55:00,14.97,15.0,14.97,14.99,16800.0,13.9788,14.0068,13.9788,13.9975,16800.0
2014-10-07 12:00:00,14.98,14.99,14.98,14.99,16000.0,13.9881,13.9975,13.9881,13.9975,16000.0
2014-10-07 12:05:00,15.0,15.02,14.99,15.02,4000.0,14.0068,14.0255,13.9975,14.0255,4000.0
2014-10-07 12:10:00,15.04,15.04,15.02,15.04,25600.0,14.0442,14.0442,14.0255,14.0442,25600.0
2014-10-07 12:15:00,15.05,15.05,15.02,15.04,13600.0,14.0535,14.0535,14.0255,14.0442,13600.0
2014-10-07 12:20:00,15.04,15.04,15.03,15.04,15200.0,14.0442,14.0442,14.0348,14.0442,15200.0
2014-10-07 12:25:00,15.04,15.04,15.03,15.04,8800.0,14.0442,14.0442,14.0348,14.0442,8800.0
2014-10-07 12:30:00,15.04,15.05,15.01,15.01,32000.0,14.0442,14.0535,14.0161,14.0161,32000.0
2014-10-07 12:35:00,15.01,15.02,15.0,15.02,15200.0,14.0161,14.0255,14.0068,14.0255,15200.0
2014-10-07 12:40:00,15.01,15.01,15.0,15.01,10400.0,14.0161,14.0161,14.0068,14.0161,10400.0
2014-10-07 12:45:00,15.01,15.02,14.95,14.95,15200.0,14.0161,14.0255,13.9601,13.9601,15200.0
2014-10-07 12:50:00,14.95,14.97,14.95,14.96,5600.0,13.9601,13.9788,13.9601,13.9695,5600.0
2014-10-07 12:55:00,14.96,14.97,14.96,14.97,7200.0,13.9695,13.9788,13.9695,13.9788,7200.0
2014-10-07 13:00:00,14.95,14.96,14.93,14.96,9600.0,13.9601,13.9695,13.9414,13.9695,9600.0
2014-10-07 13:05:00,14.95,14.95,14.92,14.92,7200.0,13.9601,13.9601,13.9321,13.9321,7200.0
2014-10-07 13:10:00,14.95,14.97,14.95,14.97,3200.0,13.9601,13.9788,13.9601,13.9788,3200.0
2014-10-07 13:15:00,15.0,15.0,14.99,14.99,27200.0,14.0068,14.0068,13.9975,13.9975,27200.0
2014-10-07 13:20:00,15.01,15.01,14.99,14.99,1600.0,14.0161,14.0161,13.9975,13.9975,1600.0
2014-10-07 13:25:00,14.99,15.03,14.99,15.03,7200.0,13.9975,14.0348,13.9975,14.0348,7200.0
2014-10-07 13:30:00,15.01,15.01,14.99,15.01,4000.0,14.0161,14.0161,13.9975,14.0161,4000.0
2014-10-07 13:35:00,15.01,15.01,14.96,14.96,12800.0,14.0161,14.0161,13.9695,13.9695,12800.0
2014-10-07 13:40:00,14.98,14.98,14.97,14.97,4000.0,13.9881,13.9881,13.9788,13.9788,4000.0
2014-10-07 13:45:00,14.96,14.97,14.96,14.97,4000.0,13.9695,13.9788,13.9695,13.9788,4000.0
2014-10-07 13:50:00,14.97,15.0,14.97,15.0,8800.0,13.9788,14.0068,13.9788,14.0068,8800.0
2014-10-07 13:55:00,14.99,15.01,14.98,15.01,6400.0,13.9975,14.0161,13.9881,14.0161,6400.0
2014-10-07 14:00:00,14.96,14.97,14.93,14.94,54400.0,13.9695,13.9788,13.9414,13.9508,54400.0
2014-10-07 14:05:00,14.95,14.97,14.95,14.95,29600.0,13.9601,13.9788,13.9601,13.9601,29600.0
2014-10-07 14:10:00,14.96,15.01,14.96,15.0,32800.0,13.9695,14.0161,13.9695,14.0068,32800.0
2014-10-07 14:15:00,15.0,15.0,14.97,14.97,6400.0,14.0068,14.0068,13.9788,13.9788,6400.0
2014-10-07 14:20:00,14.97,14.98,14.91,14.92,24800.0,13.9788,13.9881,13.9228,13.9321,24800.0
2014-10-07 14:25:00,14.91,14.91,14.87,14.87,52000.0,13.9228,13.9228,13.8854,13.8854,52000.0
2014-10-07 14:30:00,14.86,14.86,14.81,14.84,49600.0,13.8761,13.8761,13.8294,13.8574,49600.0
2014-10-07 14:35:00,14.83,14.85,14.81,14.83,41600.0,13.8481,13.8667,13.8294,13.8481,41600.0
2014-10-07 14:40:00,14.81,14.84,14.8,14.84,16000.0,13.8294,13.8574,13.8201,13.8574,16000.0
2014-10-07 14:45:00,14.84,14.84,14.83,14.83,7200.0,13.8574,13.8574,13.8481,13.8481,7200.0
2014-10-07 14:50:00,14.83,14.85,14.82,14.83,14400.0,13.8481,13.8667,13.8387,13.8481,14400.0
2014-10-07 14:55:00,14.83,14.85,14.82,14.85,4800.0,13.8481,13.8667,13.8387,13.8667,4800.0
2014-10-07 15:00:00,14.81,14.83,14.79,14.83,27200.0,13.8294,13.8481,13.8107,13.8481,27200.0
2014-10-07 15:05:00,14.84,14.84,14.79,14.79,15200.0,13.8574,13.8574,13.8107,13.8107,15200.0
2014-10-07 15:10:00,14.78,14.78,14.76,14.76,7200.0,13.8014,13.8014,13.7827,13.7827,7200.0
2014-10-07 15:15:00,14.78,14.78,14.73,14.73,36800.0,13.8014,13.8014,13.7547,13.7547,36800.0
2014-10-07 15:20:00,14.74,14.74,14.68,14.7,28000.0,13.764,13.764,13.708,13.7267,28000.0
2014-10-07 15:25:00,14.72,14.73,14.71,14.73,49600.0,13.7453,13.7547,13.736,13.7547,49600.0
2014-10-07 15:30:00,14.74,14.79,14.74,14.75,45600.0,13.764,13.8107,13.764,13.7734,45600.0
2014-10-07 15:35:00,14.74,14.76,14.72,14.73,32800.0,13.764,13.7827,13.7453,13.7547,32800.0
2014-10-07 15:40:00,14.71,14.73,14.69,14.69,35200.0,13.736,13.7547,13.7173,13.7173,35200.0
2014-10-07 15:45:00,14.69,14.74,14.69,14.7,44000.0,13.7173,13.764,13.7173,13.7267,44000.0
2014-10-07 15:50:00,14.7,14.7,14.65,14.66,87200.0,13.7267,13.7267,13.68,13.6893,87200.0
2014-10-07 15:55:00,14.67,14.67,14.6,14.6,149600.0,13.6987,13.6987,13.6333,13.6333,149600.0
2014-10-08 09:30:00,14.59,14.64,14.58,14.58,73600.0,13.624,13.6706,13.6146,13.6146,73600.0
2014-10-08 09:35:00,14.6,14.69,14.6,14.67,52800.0,13.6333,13.7173,13.6333,13.6987,52800.0
2014-10-08 09:40:00,14.66,14.72,14.64,14.71,48000.0,13.6893,13.7453,13.6706,13.736,48000.0
2014-10-08 09:45:00,14.69,14.69,14.66,14.68,31200.0,13.7173,13.7173,13.6893,13.708,31200.0
2014-10-08 09:50:00,14.7,14.71,14.65,14.65,32800.0,13.7267,13.736,13.68,13.68,32800.0
2014-10-08 09:55:00,14.63,14.63,14.59,14.6,39200.0,13.6613,13.6613,13.624,13.6333,39200.0
2014-10-08 10:00:00,14.63,14.63,14.56,14.56,33600.0,13.6613,13.6613,13.5959,13.5959,33600.0
2014-10-08 10:05:00,14.58,14.62,14.56,14.62,13600.0,13.6146,13.652,13.5959,13.652,13600.0
2014-10-08 10:10:00,14.61,14.7,14.61,14.68,31200.0,13.6426,13.7267,13.6426,13.708,31200.0
2014-10-08 10:15:00,14.67,14.68,14.62,14.62,36000.0,13.6987,13.708,13.652,13.652,36000.0
2014-10-08 10:20:00,14.61,14.61,14.61,14.61,2400.0,13.6426,13.6426,13.6426,13.6426,2400.0
2014-10-08 10:25:00,14.6,14.67,14.6,14.65,32000.0,13.6333,13.6987,13.6333,13.68,32000.0
2014-10-08 10:30:00,14.66,14.66,14.61,14.63,12000.0,13.6893,13.6893,13.6426,13.6613,12000.0
2014-10-08 10:35:00,14.6,14.62,14.58,14.61,5600.0,13.6333,13.652,13.6146,13.6426,5600.0
2014-10-08 10:40:00,14.6,14.61,14.51,14.52,25600.0,13.6333,13.6426,13.5493,13.5586,25600.0
2014-10-08 10:45:00,14.52,14.54,14.5,14.54,61600.0,13.5586,13.5773,13.5399,13.5773,61600.0
2014-10-08 10:50:00,14.52,14.53,14.5,14.51,30400.0,13.5586,13.5679,13.5399,13.5493,30400.0
2014-10-08 10:55:00,14.51,14.52,14.49,14.49,50400.0,13.5493,13.5586,13.5306,13.5306,50400.0
2014-10-08 11:00:00,14.49,14.52,14.46,14.47,74400.0,13.5306,13.5586,13.5026,13.5119,74400.0
2014-10-08 11:05:00,14.47,14.55,14.47,14.55,26400.0,13.5119,13.5866,13.5119,13.5866,26400.0
2014-10-08 11:10:00,14.56,14.59,14.56,14.56,44000.0,13.5959,13.624,13.5959,13.5959,44000.0
2014-10-08 11:15:00,14.56,14.56,14.51,14.52,22400.0,13.5959,13.5959,13.5493,13.5586,22400.0
2014-10-08 11:20:00,14.54,14.61,14.54,14.61,33600.0,13.5773,13.6426,13.5773,13.6426,33600.0
2014-10-08 11:25:00,14.61,14.7,14.6,14.7,38400.0,13.6426,13.7267,13.6333,13.7267,38400.0
2014-10-08 11:30:00,14.67,14.71,14.67,14.68,68000.0,13.6987,13.736,13.6987,13.708,68000.0
2014-10-08 11:35:00,14.69,14.69,14.64,14.64,68000.0,13.7173,13.7173,13.6706,13.6706,68000.0
2014-10-08 11:40:00,14.63,14.65,14.63,14.64,20800.0,13.6613,13.68,13.6613,13.6706,20800.0
2014-10-08 11:45:00,14.64,14.65,14.62,14.62,12000.0,13.6706,13.68,13.652,13.652,12000.0
2014-10-08 11:50:00,14.64,14.67,14.61,14.67,10400.0,13.6706,13.6987,13.6426,13.6987,10400.0
2014-10-08 11:55:00,14.64,14.69,14.63,14.69,20800.0,13.6706,13.7173,13.6613,13.7173,20800.0
2014-10-08 12:00:00,14.7,14.73,14.7,14.73,9600.0,13.7267,13.7547,13.7267,13.7547,9600.0
2014-10-08 12:05:00,14.7,14.7,14.69,14.7,4000.0,13.7267,13.7267,13.7173,13.7267,4000.0
2014-10-08 12:10:00,14.69,14.72,14.69,14.71,8000.0,13.7173,13.7453,13.7173,13.736,8000.0
2014-10-08 12:15:00,14.73,14.74,14.71,14.72,14400.0,13.7547,13.764,13.736,13.7453,14400.0
2014-10-08 12:20:00,14.71,14.71,14.71,14.71,3200.0,13.736,13.736,13.736,13.736,3200.0
2014-10-08 12:25:00,14.71,14.71,14.69,14.69,4800.0,13.736,13.736,13.7173,13.7173,4800.0
2014-10-08 12:30:00,14.66,14.68,14.66,14.67,7200.0,13.6893,13.708,13.6893,13.6987,7200.0
2014-10-08 12:35:00,14.7,14.72,14.69,14.69,23200.0,13.7267,13.7453,13.7173,13.7173,23200.0
2014-10-08 12:40:00,14.68,14.71,14.68,14.7,8000.0,13.708,13.736,13.708,13.7267,8000.0
2014-10-08 12:45:00,14.66,14.67,14.66,14.67,1600.0,13.6893,13.6987,13.6893,13.6987,1600.0
2014-10-08 12:50:00,14.66,14.67,14.66,14.66,4000.0,13.6893,13.6987,13.6893,13.6893,4000.0
2014-10-08 12:55:00,14.66,14.67,14.66,14.67,4800.0,13.6893,13.6987,13.6893,13.6987,4800.0
2014-10-08 13:00:00,14.73,14.75,14.73,14.75,4000.0,13.7547,13.7734,13.7547,13.7734,4000.0
2014-10-08 13:05:00,14.75,14.75,14.71,14.71,4800.0,13.7734,13.7734,13.736,13.736,4800.0
2014-10-08 13:10:00,14.71,14.71,14.71,14.71,800.0,13.736,13.736,13.736,13.736,800.0
2014-10-08 13:15:00,14.74,14.74,14.74,14.74,1600.0,13.764,13.764,13.764,13.764,1600.0
2014-10-08 13:20:00,14.74,14.74,14.74,14.74,0.0,13.764,13.764,13.764,13.764,0.0
2014-10-08 13:25:00,14.72,14.72,14.72,14.72,800.0,13.7453,13.7453,13.7453,13.7453,800.0
2014-10-08 13:30:00,14.71,14.73,14.71,14.73,8800.0,13.736,13.7547,13.736,13.7547,8800.0
2014-10-08 13:35:00,14.74,14.74,14.74,14.74,4800.0,13.764,13.764,13.764,13.764,4800.0
2014-10-08 13:40:00,14.75,14.75,14.74,14.74,15200.0,13.7734,13.7734,13.764,13.764,15200.0
2014-10-08 13:45:00,14.76,14.83,14.76,14.83,40800.0,13.7827,13.8481,13.7827,13.8481,40800.0
2014-10-08 13:50:00,14.84,14.85,14.81,14.82,34400.0,13.8574,13.8667,13.8294,13.8387,34400.0
2014-10-08 13:55:00,14.82,14.83,14.82,14.83,17600.0,13.8387,13.8481,13.8387,13.8481,17600.0
2014-10-08 14:00:00,14.83,14.96,14.83,14.88,155200.0,13.8481,13.9695,13.8481,13.8948,155200.0
2014-10-08 14:05:00,14.89,14.98,14.89,14.98,68000.0,13.9041,13.9881,13.9041,13.9881,68000.0
2014-10-08 14:10:00,15.0,15.08,15.0,15.03,87200.0,14.0068,14.0815,14.0068,14.0348,87200.0
2014-10-08 14:15:00,15.02,15.07,15.01,15.07,44800.0,14.0255,14.0722,14.0161,14.0722,44800.0
2014-10-08 14:20:00,15.08,15.14,15.07,15.12,120000.0,14.0815,14.1375,14.0722,14.1189,120000.0
2014-10-08 14:25:00,15.13,15.15,15.11,15.13,24800.0,14.1282,14.1469,14.1095,14.1282,24800.0
2014-10-08 14:30:00,15.13,15.21,15.13,15.19,61600.0,14.1282,14.2029,14.1282,14.1842,61600.0
2014-10-08 14:35:00,15.2,15.22,15.18,15.18,32000.0,14.1936,14.2122,14.1749,14.1749,32000.0
2014-10-08 14:40:00,15.18,15.18,15.13,15.13,45600.0,14.1749,14.1749,14.1282,14.1282,45600.0
2014-10-08 14:45:00,15.13,15.14,15.11,15.11,52000.0,14.1282,14.1375,14.1095,14.1095,52000.0
2014-10-08 14:50:00,15.11,15.13,15.09,15.09,32000.0,14.1095,14.1282,14.0909,14.0909,32000.0
2014-10-08 14:55:00,15.08,15.12,15.07,15.12,28800.0,14.0815,14.1189,14.0722,14.1189,28800.0
2014-10-08 15:00:00,15.12,15.17,15.12,15.16,16800.0,14.1189,14.1656,14.1189,14.1562,16800.0
2014-10-08 15:05:00,15.15,15.19,15.15,15.16,15200.0,14.1469,14.1842,14.1469,14.1562,15200.0
2014-10-08 15:10:00,15.17,15.17,15.15,15.16,21600.0,14.1656,14.1656,14.1469,14.1562,21600.0
2014-10-08 15:15:00,15.18,15.18,15.17,15.17,9600.0,14.1749,14.1749,14.1656,14.1656,9600.0
2014-10-08 15:20:00,15.15,15.23,15.15,15.23,56800.0,14.1469,14.2216,14.1469,14.2216,56800.0
2014-10-08 15:25:00,15.24,15.29,15.24,15.29,80000.0,14.2309,14.2776,14.2309,14.2776,80000.0
2014-10-08 15:30:00,15.26,15.27,15.25,15.27,75200.0,14.2496,14.2589,14.2403,14.2589,75200.0
2014-10-08 15:35:00,15.27,15.29,15.26,15.26,22400.0,14.2589,14.2776,14.2496,14.2496,22400.0
2014-10-08 15:40:00,15.28,15.36,15.28,15.36,35200.0,14.2683,14.343,14.2683,14.343,35200.0
2014-10-08 15:45:00,15.34,15.34,15.31,15.34,48000.0,14.3243,14.3243,14.2963,14.3243,48000.0
2014-10-08 15:50:00,15.36,15.36,15.31,15.31,65600.0,14.343,14.343,14.2963,14.2963,65600.0
2014-10-08 15:55:00,15.33,15.35,15.31,15.31,58400.0,14.315,14.3336,14.2963,14.2963,58400.0
2014-10-09 09:30:00,15.17,15.26,15.16,15.19,136800.0,14.1656,14.2496,14.1562,14.1842,136800.0
2014-10-09 09:35:00,15.18,15.24,15.16,15.24,75200.0,14.1749,14.2309,14.1562,14.2309,75200.0
2014-10-09 09:40:00,15.25,15.27,15.18,15.25,41600.0,14.2403,14.2589,14.1749,14.2403,41600.0
2014-10-09 09:45:00,15.23,15.24,15.18,15.21,32000.0,14.2216,14.2309,14.1749,14.2029,32000.0
2014-10-09 09:50:00,15.19,15.19,15.12,15.13,55200.0,14.1842,14.1842,14.1189,14.1282,55200.0
2014-10-09 09:55:00,15.13,15.13,15.04,15.07,28000.0,14.1282,14.1282,14.0442,14.0722,28000.0
2014-10-09 10:00:00,15.1,15.16,15.1,15.15,36000.0,14.1002,14.1562,14.1002,14.1469,36000.0
2014-10-09 10:05:00,15.12,15.13,15.07,15.09,17600.0,14.1189,14.1282,14.0722,14.0909,17600.0
2014-10-09 10:10:00,15.09,15.13,15.06,15.13,18400.0,14.0909,14.1282,14.0628,14.1282,18400.0
2014-10-09 10:15:00,15.13,15.19,15.13,15.15,23200.0,14.1282,14.1842,14.1282,14.1469,23200.0
2014-10-09 10:20:00,15.18,15.18,15.11,15.12,11200.0,14.1749,14.1749,14.1095,14.1189,11200.0
2014-10-09 10:25:00,15.1,15.13,15.09,15.11,10400.0,14.1002,14.1282,14.0909,14.1095,10400.0
2014-10-09 10:30:00,15.1,15.1,15.01,15.01,50400.0,14.1002,14.1002,14.0161,14.0161,50400.0
2014-10-09 10:35:00,15.0,15.0,14.95,14.98,37600.0,14.0068,14.0068,13.9601,13.9881,37600.0
2014-10-09 10:40:00,14.96,15.0,14.96,14.99,16800.0,13.9695,14.0068,13.9695,13.9975,16800.0
2014-10-09 10:45:00,14.97,15.0,14.97,14.98,18400.0,13.9788,14.0068,13.9788,13.9881,18400.0
2014-10-09 10:50:00,14.95,14.95,14.93,14.94,24000.0,13.9601,13.9601,13.9414,13.9508,24000.0
2014-10-09 10:55:00,14.96,15.03,14.95,15.01,31200.0,13.9695,14.0348,13.9601,14.0161,31200.0
2014-10-09 11:00:00,15.03,15.03,14.93,14.93,26400.0,14.0348,14.0348,13.9414,13.9414,26400.0
2014-10-09 11:05:00,14.95,15.02,14.93,15.01,48000.0,13.9601,14.0255,13.9414,14.0161,48000.0
2014-10-09 11:10:00,14.99,15.08,14.98,15.05,34400.0,13.9975,14.0815,13.9881,14.0535,34400.0
2014-10-09 11:15:00,15.02,15.03,15.01,15.01,7200.0,14.0255,14.0348,14.0161,14.0161,7200.0
2014-10-09 11:20:00,15.04,15.05,14.99,15.0,42400.0,14.0442,14.0535,13.9975,14.0068,42400.0
2014-10-09 11:25:00,15.01,15.03,15.0,15.0,44000.0,14.0161,14.0348,14.0068,14.0068,44000.0
2014-10-09 11:30:00,15.01,15.01,14.95,14.97,14400.0,14.0161,14.0161,13.9601,13.9788,14400.0
2014-10-09 11:35:00,14.97,14.97,14.89,14.9,35200.0,13.9788,13.9788,13.9041,13.9134,35200.0
2014-10-09 11:40:00,14.89,14.89,14.81,14.81,53600.0,13.9041,13.9041,13.8294,13.8294,53600.0
2014-10-09 11:45:00,14.82,14.84,14.78,14.8,56800.0,13.8387,13.8574,13.8014,13.8201,56800.0
2014-10-09 11:50:00,14.81,14.82,14.71,14.74,69600.0,13.8294,13.8387,13.736,13.764,69600.0
2014-10-09 11:55:00,14.72,14.73,14.67,14.73,60800.0,13.7453,13.7547,13.6987,13.7547,60800.0
2014-10-09 12:00:00,14.69,14.74,14.69,14.74,40000.0,13.7173,13.764,13.7173,13.764,40000.0
2014-10-09 12:05:00,14.72,14.73,14.68,14.68,33600.0,13.7453,13.7547,13.708,13.708,33600.0
2014-10-09 12:10:00,14.68,14.71,14.65,14.66,35200.0,13.708,13.736,13.68,13.6893,35200.0
2014-10-09 12:15:00,14.68,14.69,14.57,14.61,151200.0,13.708,13.7173,13.6053,13.6426,151200.0
2014-10-09 12:20:00,14.61,14.63,14.58,14.58,28000.0,13.6426,13.6613,13.6146,13.6146,28000.0
2014-10-09 12:25:00,14.57,14.57,14.51,14.55,60800.0,13.6053,13.6053,13.5493,13.5866,60800.0
2014-10-09 12:30:00,14.53,14.53,14.51,14.52,10400.0,13.5679,13.5679,13.5493,13.5586,10400.0
2014-10-09 12:35:00,14.55,14.59,14.55,14.58,40800.0,13.5866,13.624,13.5866,13.6146,40800.0
2014-10-09 12:40:00,14.54,14.61,14.54,14.61,37600.0,13.5773,13.6426,13.5773,13.6426,37600.0
2014-10-09 12:45:00,14.61,14.63,14.58,14.63,60000.0,13.6426,13.6613,13.6146,13.6613,60000.0
2014-10-09 12:50:00,14.6,14.64,14.6,14.62,27200.0,13.6333,13.6706,13.6333,13.652,27200.0
2014-10-09 12:55:00,14.6,14.65,14.59,14.64,30400.0,13.6333,13.68,13.624,13.6706,30400.0
2014-10-09 13:00:00,14.63,14.63,14.54,14.54,27200.0,13.6613,13.6613,13.5773,13.5773,27200.0
2014-10-09 13:05:00,14.55,14.56,14.47,14.47,94400.0,13.5866,13.5959,13.5119,13.5119,94400.0
2014-10-09 13:10:00,14.48,14.51,14.42,14.49,79200.0,13.5212,13.5493,13.4652,13.5306,79200.0
2014-10-09 13:15:00,14.49,14.55,14.47,14.53,16000.0,13.5306,13.5866,13.5119,13.5679,16000.0
2014-10-09 13:20:00,14.55,14.65,14.55,14.64,50400.0,13.5866,13.68,13.5866,13.6706,50400.0
2014-10-09 13:25:00,14.61,14.61,14.58,14.58,17600.0,13.6426,13.6426,13.6146,13.6146,17600.0
2014-10-09 13:30:00,14.57,14.63,14.54,14.63,25600.0,13.6053,13.6613,13.5773,13.6613,25600.0
2014-10-09 13:35:00,14.64,14.69,14.64,14.68,44800.0,13.6706,13.7173,13.6706,13.708,44800.0
2014-10-09 13:40:00,14.69,14.7,14.63,14.65,30400.0,13.7173,13.7267,13.6613,13.68,30400.0
2014-10-09 13:45:00,14.66,14.66,14.61,14.61,29600.0,13.6893,13.6893,13.6426,13.6426,29600.0
2014-10-09 13:50:00,14.64,14.65,14.51,14.53,48800.0,13.6706,13.68,13.5493,13.5679,48800.0
2014-10-09 13:55:00,14.54,14.58,14.53,14.58,10400.0,13.5773,13.6146,13.5679,13.6146,10400.0
2014-10-09 14:00:00,14.51,14.53,14.47,14.49,16800.0,13.5493,13.5679,13.5119,13.5306,16800.0
2014-10-09 14:05:00,14.51,14.53,14.48,14.5,12000.0,13.5493,13.5679,13.5212,13.5399,12000.0
2014-10-09 14:10:00,14.5,14.51,14.46,14.46,16000.0,13.5399,13.5493,13.5026,13.5026,16000.0
2014-10-09 14:15:00,14.46,14.51,14.43,14.47,61600.0,13.5026,13.5493,13.4746,13.5119,61600.0
2014-10-09 14:20:00,14.45,14.47,14.44,14.46,43200.0,13.4932,13.5119,13.4839,13.5026,43200.0
2014-10-09 14:25:00,14.47,14.51,14.45,14.46,58400.0,13.5119,13.5493,13.4932,13.5026,58400.0
2014-10-09 14:30:00,14.44,14.45,14.39,14.44,88000.0,13.4839,13.4932,13.4372,13.4839,88000.0
2014-10-09 14:35:00,14.46,14.55,14.46,14.53,90400.0,13.5026,13.5866,13.5026,13.5679,90400.0
2014-10-09 14:40:00,14.5,14.52,14.48,14.52,20800.0,13.5399,13.5586,13.5212,13.5586,20800.0
2014-10-09 14:45:00,14.48,14.48,14.44,14.46,14400.0,13.5212,13.5212,13.4839,13.5026,14400.0
2014-10-09 14:50:00,14.46,14.54,14.46,14.52,41600.0,13.5026,13.5773,13.5026,13.5586,41600.0
2014-10-09 14:55:00,14.48,14.48,14.46,14.46,43200.0,13.5212,13.5212,13.5026,13.5026,43200.0
2014-10-09 15:00:00,14.46,14.49,14.42,14.49,20000.0,13.5026,13.5306,13.4652,13.5306,20000.0
2014-10-09 15:05:00,14.49,14.49,14.42,14.42,10400.0,13.5306,13.5306,13.4652,13.4652,10400.0
2014-10-09 15:10:00,14.42,14.52,14.42,14.5,74400.0,13.4652,13.5586,13.4652,13.5399,74400.0
2014-10-09 15:15:00,14.48,14.55,14.46,14.52,43200.0,13.5212,13.5866,13.5026,13.5586,43200.0
2014-10-09 15:20:00,14.52,14.53,14.46,14.51,57600.0,13.5586,13.5679,13.5026,13.5493,57600.0
2014-10-09 15:25:00,14.51,14.55,14.51,14.54,55200.0,13.5493,13.5866,13.5493,13.5773,55200.0
2014-10-09 15:30:00,14.56,14.63,14.56,14.59,24800.0,13.5959,13.6613,13.5959,13.624,24800.0
2014-10-09 15:35:00,14.61,14.65,14.57,14.59,32800.0,13.6426,13.68,13.6053,13.624,32800.0
2014-10-09 15:40:00,14.58,14.58,14.5,14.52,30400.0,13.6146,13.6146,13.5399,13.5586,30400.0
2014-10-09 15:45:00,14.5,14.5,14.45,14.45,14400.0,13.5399,13.5399,13.4932,13.4932,14400.0
2014-10-09 15:50:00,14.44,14.5,14.43,14.49,73600.0,13.4839,13.5399,13.4746,13.5306,73600.0
2014-10-09 15:55:00,14.51,14.53,14.43,14.43,133600.0,13.5493,13.5679,13.4746,13.4746,133600.0
2014-10-10 09:30:00,14.41,14.47,14.34,14.4,85600.0,13.4559,13.5119,13.3905,13.4465,85600.0
2014-10-10 09:35:00,14.41,14.56,14.4,14.56,64800.0,13.4559,13.5959,13.4465,13.5959,64800.0
2014-10-10 09:40:00,14.55,14.63,14.51,14.63,37600.0,13.5866,13.6613,13.5493,13.6613,37600.0
2014-10-10 09:45:00,14.67,14.67,14.6,14.63,86400.0,13.6987,13.6987,13.6333,13.6613,86400.0
2014-10-10 09:50:00,14.62,14.65,14.53,14.54,86400.0,13.652,13.68,13.5679,13.5773,86400.0
2014-10-10 09:55:00,14.55,14.6,14.54,14.59,64000.0,13.5866,13.6333,13.5773,13.624,64000.0
2014-10-10 10:00:00,14.57,14.58,14.48,14.49,62400.0,13.6053,13.6146,13.5212,13.5306,62400.0
2014-10-10 10:05:00,14.48,14.49,14.42,14.42,85600.0,13.5212,13.5306,13.4652,13.4652,85600.0
2014-10-10 10:10:00,14.42,14.47,14.38,14.4,78400.0,13.4652,13.5119,13.4279,13.4465,78400.0
2014-10-10 10:15:00,14.4,14.43,14.37,14.43,43200.0,13.4465,13.4746,13.4185,13.4746,43200.0
2014-10-10 10:20:00,14.43,14.43,14.36,14.36,42400.0,13.4746,13.4746,13.4092,13.4092,42400.0
2014-10-10 10:25:00,14.36,14.38,14.32,14.35,40800.0,13.4092,13.4279,13.3718,13.3998,40800.0
2014-10-10 10:30:00,14.34,14.39,14.3,14.39,96000.0,13.3905,13.4372,13.3532,13.4372,96000.0
2014-10-10 10:35:00,14.38,14.45,14.37,14.4,95200.0,13.4279,13.4932,13.4185,13.4465,95200.0
2014-10-10 10:40:00,14.41,14.44,14.37,14.44,40000.0,13.4559,13.4839,13.4185,13.4839,40000.0
2014-10-10 10:45:00,14.44,14.46,14.38,14.44,48000.0,13.4839,13.5026,13.4279,13.4839,48000.0
2014-10-10 10:50:00,14.45,14.53,14.42,14.46,124000.0,13.4932,13.5679,13.4652,13.5026,124000.0
2014-10-10 10:55:00,14.48,14.51,14.44,14.46,86400.0,13.5212,13.5493,13.4839,13.5026,86400.0
2014-10-10 11:00:00,14.47,14.52,14.45,14.52,59200.0,13.5119,13.5586,13.4932,13.5586,59200.0
2014-10-10 11:05:00,14.51,14.52,14.48,14.5,89600.0,13.5493,13.5586,13.5212,13.5399,89600.0
2014-10-10 11:10:00,14.49,14.49,14.43,14.45,42400.0,13.5306,13.5306,13.4746,13.4932,42400.0
2014-10-10 11:15:00,14.41,14.41,14.37,14.41,66400.0,13.4559,13.4559,13.4185,13.4559,66400.0
2014-10-10 11:20:00,14.41,14.46,14.39,14.4,62400.0,13.4559,13.5026,13.4372,13.4465,62400.0
2014-10-10 11:25:00,14.41,14.44,14.38,14.41,32000.0,13.4559,13.4839,13.4279,13.4559,32000.0
2014-10-10 11:30:00,14.41,14.43,14.38,14.38,29600.0,13.4559,13.4746,13.4279,13.4279,29600.0
2014-10-10 11:35:00,14.39,14.42,14.39,14.4,8000.0,13.4372,13.4652,13.4372,13.4465,8000.0
2014-10-10 11:40:00,14.36,14.38,14.33,14.38,44000.0,13.4092,13.4279,13.3812,13.4279,44000.0
2014-10-10 11:45:00,14.37,14.42,14.37,14.42,36000.0,13.4185,13.4652,13.4185,13.4652,36000.0
2014-10-10 11:50:00,14.46,14.48,14.44,14.46,67200.0,13.5026,13.5212,13.4839,13.5026,67200.0
2014-10-10 11:55:00,14.44,14.45,14.43,14.44,15200.0,13.4839,13.4932,13.4746,13.4839,15200.0
2014-10-10 12:00:00,14.45,14.56,14.45,14.55,55200.0,13.4932,13.5959,13.4932,13.5866,55200.0
2014-10-10 12:05:00,14.55,14.55,14.51,14.51,61600.0,13.5866,13.5866,13.5493,13.5493,61600.0
2014-10-10 12:10:00,14.51,14.57,14.51,14.56,68000.0,13.5493,13.6053,13.5493,13.5959,68000.0
2014-10-10 12:15:00,14.56,14.58,14.51,14.52,40000.0,13.5959,13.6146,13.5493,13.5586,40000.0
2014-10-10 12:20:00,14.51,14.54,14.47,14.53,42400.0,13.5493,13.5773,13.5119,13.5679,42400.0
2014-10-10 12:25:00,14.53,14.56,14.53,14.53,36000.0,13.5679,13.5959,13.5679,13.5679,36000.0
2014-10-10 12:30:00,14.54,14.69,14.54,14.66,120800.0,13.5773,13.7173,13.5773,13.6893,120800.0
2014-10-10 12:35:00,14.66,14.66,14.57,14.58,38400.0,13.6893,13.6893,13.6053,13.6146,38400.0
2014-10-10 12:40:00,14.57,14.62,14.57,14.61,21600.0,13.6053,13.652,13.6053,13.6426,21600.0
2014-10-10 12:45:00,14.6,14.61,14.6,14.61,3200.0,13.6333,13.6426,13.6333,13.6426,3200.0
2014-10-10 12:50:00,14.6,14.63,14.56,14.57,30400.0,13.6333,13.6613,13.5959,13.6053,30400.0
2014-10-10 12:55:00,14.56,14.57,14.55,14.57,2400.0,13.5959,13.6053,13.5866,13.6053,2400.0
2014-10-10 13:00:00,14.57,14.57,14.52,14.52,12800.0,13.6053,13.6053,13.5586,13.5586,12800.0
2014-10-10 13:05:00,14.53,14.54,14.49,14.54,36800.0,13.5679,13.5773,13.5306,13.5773,36800.0
2014-10-10 13:10:00,14.55,14.57,14.53,14.53,3200.0,13.5866,13.6053,13.5679,13.5679,3200.0
2014-10-10 13:15:00,14.52,14.52,14.5,14.5,4000.0,13.5586,13.5586,13.5399,13.5399,4000.0
2014-10-10 13:20:00,14.48,14.49,14.47,14.49,20800.0,13.5212,13.5306,13.5119,13.5306,20800.0
2014-10-10 13:25:00,14.48,14.48,14.43,14.45,18400.0,13.5212,13.5212,13.4746,13.4932,18400.0
2014-10-10 13:30:00,14.47,14.47,14.45,14.45,8800.0,13.5119,13.5119,13.4932,13.4932,8800.0
2014-10-10 13:35:00,14.49,14.54,14.49,14.54,16000.0,13.5306,13.5773,13.5306,13.5773,16000.0
2014-10-10 13:40:00,14.54,14.56,14.54,14.55,13600.0,13.5773,13.5959,13.5773,13.5866,13600.0
2014-10-10 13:45:00,14.53,14.53,14.49,14.53,9600.0,13.5679,13.5679,13.5306,13.5679,9600.0
2014-10-10 13:50:00,14.52,14.52,14.52,14.52,1600.0,13.5586,13.5586,13.5586,13.5586,1600.0
2014-10-10 13:55:00,14.52,14.54,14.5,14.51,16800.0,13.5586,13.5773,13.5399,13.5493,16800.0
2014-10-10 14:00:00,14.53,14.57,14.53,14.55,10400.0,13.5679,13.6053,13.5679,13.5866,10400.0
2014-10-10 14:05:00,14.52,14.54,14.5,14.5,12000.0,13.5586,13.5773,13.5399,13.5399,12000.0
2014-10-10 14:10:00,14.47,14.49,14.47,14.49,3200.0,13.5119,13.5306,13.5119,13.5306,3200.0
2014-10-10 14:15:00,14.47,14.49,14.42,14.44,54400.0,13.5119,13.5306,13.4652,13.4839,54400.0
2014-10-10 14:20:00,14.44,14.46,14.44,14.44,6400.0,13.4839,13.5026,13.4839,13.4839,6400.0
2014-10-10 14:25:00,14.46,14.47,14.43,14.47,18400.0,13.5026,13.5119,13.4746,13.5119,18400.0
2014-10-10 14:30:00,14.46,14.47,14.44,14.44,11200.0,13.5026,13.5119,13.4839,13.4839,11200.0
2014-10-10 14:35:00,14.41,14.42,14.39,14.39,33600.0,13.4559,13.4652,13.4372,13.4372,33600.0
2014-10-10 14:40:00,14.39,14.39,14.35,14.37,68000.0,13.4372,13.4372,13.3998,13.4185,68000.0
2014-10-10 14:45:00,14.38,14.4,14.38,14.38,4000.0,13.4279,13.4465,13.4279,13.4279,4000.0
2014-10-10 14:50:00,14.38,14.38,14.38,14.38,0.0,13.4279,13.4279,13.4279,13.4279,0.0
2014-10-10 14:55:00,14.37,14.4,14.37,14.38,12000.0,13.4185,13.4465,13.4185,13.4279,12000.0
2014-10-10 15:00:00,14.36,14.38,14.33,14.34,14400.0,13.4092,13.4279,13.3812,13.3905,14400.0
2014-10-10 15:05:00,14.31,14.32,14.29,14.29,66400.0,13.3625,13.3718,13.3438,13.3438,66400.0
2014-10-10 15:10:00,14.29,14.35,14.29,14.31,34400.0,13.3438,13.3998,13.3438,13.3625,34400.0
2014-10-10 15:15:00,14.29,14.3,14.25,14.29,107200.0,13.3438,13.3532,13.3065,13.3438,107200.0
2014-10-10 15:20:00,14.29,14.31,14.29,14.31,23200.0,13.3438,13.3625,13.3438,13.3625,23200.0
2014-10-10 15:25:00,14.27,14.3,14.26,14.3,52000.0,13.3251,13.3532,13.3158,13.3532,52000.0
2014-10-10 15:30:00,14.32,14.32,14.24,14.25,26400.0,13.3718,13.3718,13.2971,13.3065,26400.0
2014-10-10 15:35:00,14.24,14.3,14.24,14.3,41600.0,13.2971,13.3532,13.2971,13.3532,41600.0
2014-10-10 15:40:00,14.29,14.29,14.25,14.27,17600.0,13.3438,13.3438,13.3065,13.3251,17600.0
2014-10-10 15:45:00,14.25,14.27,14.19,14.2,28000.0,13.3065,13.3251,13.2504,13.2598,28000.0
2014-10-10 15:50:00,14.2,14.21,14.18,14.18,44000.0,13.2598,13.2691,13.2411,13.2411,44000.0
2014-10-10 15:55:00,14.18,14.18,14.13,14.13,53600.0,13.2411,13.2411,13.1944,13.1944,53600.0
2014-10-13 09:30:00,14.12,14.15,14.04,14.15,189600.0,13.1851,13.2131,13.1104,13.2131,189600.0
2014-10-13 09:35:00,14.13,14.24,14.13,14.22,59200.0,13.1944,13.2971,13.1944,13.2785,59200.0
2014-10-13 09:40:00,14.22,14.25,14.2,14.2,36800.0,13.2785,13.3065,13.2598,13.2598,36800.0
2014-10-13 09:45:00,14.19,14.21,14.13,14.14,36000.0,13.2504,13.2691,13.1944,13.2038,36000.0
2014-10-13 09:50:00,14.15,14.15,14.05,14.09,125600.0,13.2131,13.2131,13.1197,13.1571,125600.0
2014-10-13 09:55:00,14.08,14.12,14.0,14.11,80000.0,13.1477,13.1851,13.073,13.1757,80000.0
2014-10-13 10:00:00,14.12,14.13,14.1,14.12,20800.0,13.1851,13.1944,13.1664,13.1851,20800.0
2014-10-13 10:05:00,14.14,14.14,14.06,14.07,17600.0,13.2038,13.2038,13.1291,13.1384,17600.0
2014-10-13 10:10:00,14.05,14.09,14.05,14.06,28000.0,13.1197,13.1571,13.1197,13.1291,28000.0
2014-10-13 10:15:00,14.04,14.06,13.97,13.98,67200.0,13.1104,13.1291,13.045,13.0543,67200.0
2014-10-13 10:20:00,13.98,14.04,13.98,14.03,90400.0,13.0543,13.1104,13.0543,13.101,90400.0
2014-10-13 10:25:00,14.02,14.02,13.94,13.94,70400.0,13.0917,13.0917,13.017,13.017,70400.0
2014-10-13 10:30:00,13.95,14.03,13.94,14.01,88000.0,13.0263,13.101,13.017,13.0824,88000.0
2014-10-13 10:35:00,14.02,14.03,13.97,14.02,54400.0,13.0917,13.101,13.045,13.0917,54400.0
2014-10-13 10:40:00,14.02,14.02,13.93,13.93,12000.0,13.0917,13.0917,13.0077,13.0077,12000.0
2014-10-13 10:45:00,13.94,14.01,13.94,13.97,62400.0,13.017,13.0824,13.017,13.045,62400.0
2014-10-13 10:50:00,13.99,14.04,13.96,14.04,23200.0,13.0637,13.1104,13.0357,13.1104,23200.0
2014-10-13 10:55:00,14.04,14.1,14.04,14.05,29600.0,13.1104,13.1664,13.1104,13.1197,29600.0
2014-10-13 11:00:00,14.03,14.14,14.03,14.14,29600.0,13.101,13.2038,13.101,13.2038,29600.0
2014-10-13 11:05:00,14.13,14.13,14.09,14.1,33600.0,13.1944,13.1944,13.1571,13.1664,33600.0
2014-10-13 11:10:00,14.05,14.07,14.02,14.06,39200.0,13.1197,13.1384,13.0917,13.1291,39200.0
2014-10-13 11:15:00,14.02,14.03,13.97,13.97,46400.0,13.0917,13.101,13.045,13.045,46400.0
2014-10-13 11:20:00,13.96,14.04,13.96,14.04,14400.0,13.0357,13.1104,13.0357,13.1104,14400.0
2014-10-13 11:25:00,14.03,14.05,14.0,14.0,21600.0,13.101,13.1197,13.073,13.073,21600.0
2014-10-13 11:30:00,14.01,14.08,14.01,14.06,20800.0,13.0824,13.1477,13.0824,13.1291,20800.0
2014-10-13 11:35:00,14.05,14.05,14.01,14.01,17600.0,13.1197,13.1197,13.0824,13.0824,17600.0
2014-10-13 11:40:00,14.04,14.06,14.02,14.06,16000.0,13.1104,13.1291,13.0917,13.1291,16000.0
2014-10-13 11:45:00,14.07,14.1,14.06,14.09,29600.0,13.1384,13.1664,13.1291,13.1571,29600.0
2014-10-13 11:50:00,14.1,14.12,14.08,14.08,27200.0,13.1664,13.1851,13.1477,13.1477,27200.0
2014-10-13 11:55:00,14.1,14.1,14.06,14.07,3200.0,13.1664,13.1664,13.1291,13.1384,3200.0
2014-10-13 12:00:00,14.06,14.06,14.03,14.04,7200.0,13.1291,13.1291,13.101,13.1104,7200.0
2014-10-13 12:05:00,14.07,14.07,14.04,14.04,5600.0,13.1384,13.1384,13.1104,13.1104,5600.0
2014-10-13 12:10:00,14.05,14.07,14.04,14.05,5600.0,13.1197,13.1384,13.1104,13.1197,5600.0
2014-10-13 12:15:00,14.06,14.08,14.06,14.08,7200.0,13.1291,13.1477,13.1291,13.1477,7200.0
2014-10-13 12:20:00,14.08,14.1,14.08,14.1,8800.0,13.1477,13.1664,13.1477,13.1664,8800.0
2014-10-13 12:25:00,14.09,14.15,14.08,14.15,34400.0,13.1571,13.2131,13.1477,13.2131,34400.0
2014-10-13 12:30:00,14.19,14.22,14.17,14.19,24000.0,13.2504,13.2785,13.2318,13.2504,24000.0
2014-10-13 12:35:00,14.23,14.24,14.21,14.21,28000.0,13.2878,13.2971,13.2691,13.2691,28000.0
2014-10-13 12:40:00,14.24,14.27,14.21,14.26,31200.0,13.2971,13.3251,13.2691,13.3158,31200.0
2014-10-13 12:45:00,14.24,14.24,14.19,14.19,12800.0,13.2971,13.2971,13.2504,13.2504,12800.0
2014-10-13 12:50:00,14.2,14.21,14.18,14.21,19200.0,13.2598,13.2691,13.2411,13.2691,19200.0
2014-10-13 12:55:00,14.2,14.21,14.19,14.19,5600.0,13.2598,13.2691,13.2504,13.2504,5600.0
2014-10-13 13:00:00,14.19,14.19,14.19,14.19,1600.0,13.2504,13.2504,13.2504,13.2504,1600.0
2014-10-13 13:05:00,14.2,14.22,14.19,14.22,4800.0,13.2598,13.2785,13.2504,13.2785,4800.0
2014-10-13 13:10:00,14.2,14.2,14.15,14.17,8800.0,13.2598,13.2598,13.2131,13.2318,8800.0
2014-10-13 13:15:00,14.16,14.16,14.08,14.08,30400.0,13.2224,13.2224,13.1477,13.1477,30400.0
2014-10-13 13:20:00,14.11,14.15,14.11,14.12,12800.0,13.1757,13.2131,13.1757,13.1851,12800.0
2014-10-13 13:25:00,14.14,14.2,14.14,14.19,8800.0,13.2038,13.2598,13.2038,13.2504,8800.0
2014-10-13 13:30:00,14.21,14.21,14.17,14.18,16800.0,13.2691,13.2691,13.2318,13.2411,16800.0
2014-10-13 13:35:00,14.2,14.21,14.19,14.19,9600.0,13.2598,13.2691,13.2504,13.2504,9600.0
2014-10-13 13:40:00,14.16,14.18,14.16,14.16,8800.0,13.2224,13.2411,13.2224,13.2224,8800.0
2014-10-13 13:45:00,14.16,14.16,14.11,14.11,8000.0,13.2224,13.2224,13.1757,13.1757,8000.0
2014-10-13 13:50:00,14.12,14.14,14.1,14.12,35200.0,13.1851,13.2038,13.1664,13.1851,35200.0
2014-10-13 13:55:00,14.11,14.11,14.05,14.07,12000.0,13.1757,13.1757,13.1197,13.1384,12000.0
2014-10-13 14:00:00,14.06,14.07,14.05,14.05,4000.0,13.1291,13.1384,13.1197,13.1197,4000.0
2014-10-13 14:05:00,14.07,14.13,14.06,14.13,5600.0,13.1384,13.1944,13.1291,13.1944,5600.0
2014-10-13 14:10:00,14.14,14.14,14.11,14.12,36800.0,13.2038,13.2038,13.1757,13.1851,36800.0
2014-10-13 14:15:00,14.08,14.09,14.08,14.08,5600.0,13.1477,13.1571,13.1477,13.1477,5600.0
2014-10-13 14:20:00,14.07,14.11,14.07,14.11,13600.0,13.1384,13.1757,13.1384,13.1757,13600.0
2014-10-13 14:25:00,14.13,14.13,14.1,14.11,11200.0,13.1944,13.1944,13.1664,13.1757,11200.0
2014-10-13 14:30:00,14.07,14.09,14.07,14.07,7200.0,13.1384,13.1571,13.1384,13.1384,7200.0
2014-10-13 14:35:00,14.11,14.11,14.06,14.09,5600.0,13.1757,13.1757,13.1291,13.1571,5600.0
2014-10-13 14:40:00,14.09,14.09,14.06,14.06,3200.0,13.1571,13.1571,13.1291,13.1291,3200.0
2014-10-13 14:45:00,14.04,14.06,14.04,14.04,63200.0,13.1104,13.1291,13.1104,13.1104,63200.0
2014-10-13 14:50:00,14.05,14.09,14.04,14.07,17600.0,13.1197,13.1571,13.1104,13.1384,17600.0
2014-10-13 14:55:00,14.03,14.03,14.01,14.01,10400.0,13.101,13.101,13.0824,13.0824,10400.0
2014-10-13 15:00:00,14.03,14.04,14.01,14.02,15200.0,13.101,13.1104,13.0824,13.0917,15200.0
2014-10-13 15:05:00,14.02,14.02,13.98,13.98,26400.0,13.0917,13.0917,13.0543,13.0543,26400.0
2014-10-13 15:10:00,13.98,13.99,13.97,13.99,4000.0,13.0543,13.0637,13.045,13.0637,4000.0
2014-10-13 15:15:00,14.0,14.0,13.93,13.93,17600.0,13.073,13.073,13.0077,13.0077,17600.0
2014-10-13 15:20:00,13.93,13.93,13.9,13.91,4000.0,13.0077,13.0077,12.9796,12.989,4000.0
2014-10-13 15:25:00,13.94,13.95,13.92,13.92,20800.0,13.017,13.0263,12.9983,12.9983,20800.0
2014-10-13 15:30:00,13.9,13.9,13.67,13.78,231200.0,12.9796,12.9796,12.7649,12.8676,231200.0
2014-10-13 15:35:00,13.8,13.81,13.73,13.74,38400.0,12.8863,12.8956,12.8209,12.8302,38400.0
2014-10-13 15:40:00,13.7,13.79,13.68,13.69,32800.0,12.7929,12.8769,12.7742,12.7835,32800.0
2014-10-13 15:45:00,13.67,13.68,13.59,13.63,104800.0,12.7649,12.7742,12.6902,12.7275,104800.0
2014-10-13 15:50:00,13.62,13.67,13.52,13.57,108800.0,12.7182,12.7649,12.6248,12.6715,108800.0
2014-10-13 15:55:00,13.57,13.59,13.52,13.55,83200.0,12.6715,12.6902,12.6248,12.6528,83200.0
2014-10-14 09:30:00,13.71,13.77,13.66,13.76,116000.0,12.8022,12.8583,12.7555,12.8489,116000.0
2014-10-14 09:35:00,13.76,13.83,13.76,13.81,76000.0,12.8489,12.9143,12.8489,12.8956,76000.0
2014-10-14 09:40:00,13.81,13.84,13.79,13.79,129600.0,12.8956,12.9236,12.8769,12.8769,129600.0
2014-10-14 09:45:00,13.8,13.81,13.75,13.75,27200.0,12.8863,12.8956,12.8396,12.8396,27200.0
2014-10-14 09:50:00,13.76,13.76,13.7,13.72,200000.0,12.8489,12.8489,12.7929,12.8116,200000.0
2014-10-14 09:55:00,13.7,13.72,13.61,13.65,105600.0,12.7929,12.8116,12.7088,12.7462,105600.0
2014-10-14 10:00:00,13.62,13.68,13.58,13.67,76000.0,12.7182,12.7742,12.6808,12.7649,76000.0
2014-10-14 10:05:00,13.67,13.71,13.62,13.71,72800.0,12.7649,12.8022,12.7182,12.8022,72800.0
2014-10-14 10:10:00,13.71,13.75,13.67,13.74,41600.0,12.8022,12.8396,12.7649,12.8302,41600.0
2014-10-14 10:15:00,13.75,13.75,13.65,13.65,66400.0,12.8396,12.8396,12.7462,12.7462,66400.0
2014-10-14 10:20:00,13.64,13.68,13.61,13.61,27200.0,12.7369,12.7742,12.7088,12.7088,27200.0
2014-10-14 10:25:00,13.63,13.68,13.62,13.66,18400.0,12.7275,12.7742,12.7182,12.7555,18400.0
2014-10-14 10:30:00,13.65,13.67,13.63,13.63,39200.0,12.7462,12.7649,12.7275,12.7275,39200.0
2014-10-14 10:35:00,13.65,13.7,13.65,13.69,59200.0,12.7462,12.7929,12.7462,12.7835,59200.0
2014-10-14 10:40:00,13.71,13.72,13.68,13.71,26400.0,12.8022,12.8116,12.7742,12.8022,26400.0
2014-10-14 10:45:00,13.7,13.74,13.68,13.73,38400.0,12.7929,12.8302,12.7742,12.8209,38400.0
2014-10-14 10:50:00,13.76,13.81,13.74,13.78,32800.0,12.8489,12.8956,12.8302,12.8676,32800.0
2014-10-14 10:55:00,13.78,13.79,13.72,13.74,17600.0,12.8676,12.8769,12.8116,12.8302,17600.0
2014-10-14 11:00:00,13.74,13.76,13.72,13.72,54400.0,12.8302,12.8489,12.8116,12.8116,54400.0
2014-10-14 11:05:00,13.73,13.79,13.72,13.78,34400.0,12.8209,12.8769,12.8116,12.8676,34400.0
2014-10-14 11:10:00,13.79,13.81,13.78,13.8,80000.0,12.8769,12.8956,12.8676,12.8863,80000.0
2014-10-14 11:15:00,13.83,13.86,13.83,13.85,31200.0,12.9143,12.9423,12.9143,12.933,31200.0
2014-10-14 11:20:00,13.84,13.86,13.83,13.83,14400.0,12.9236,12.9423,12.9143,12.9143,14400.0
2014-10-14 11:25:00,13.84,13.84,13.79,13.81,26400.0,12.9236,12.9236,12.8769,12.8956,26400.0
2014-10-14 11:30:00,13.82,13.82,13.78,13.78,14400.0,12.9049,12.9049,12.8676,12.8676,14400.0
2014-10-14 11:35:00,13.81,13.83,13.81,13.83,4800.0,12.8956,12.9143,12.8956,12.9143,4800.0
2014-10-14 11:40:00,13.86,13.89,13.85,13.89,33600.0,12.9423,12.9703,12.933,12.9703,33600.0
2014-10-14 11:45:00,13.89,13.9,13.87,13.89,54400.0,12.9703,12.9796,12.9516,12.9703,54400.0
2014-10-14 11:50:00,13.89,13.89,13.85,13.87,20000.0,12.9703,12.9703,12.933,12.9516,20000.0
2014-10-14 11:55:00,13.89,13.89,13.84,13.86,16000.0,12.9703,12.9703,12.9236,12.9423,16000.0
2014-10-14 12:00:00,13.87,13.87,13.84,13.86,9600.0,12.9516,12.9516,12.9236,12.9423,9600.0
2014-10-14 12:05:00,13.88,13.92,13.87,13.89,30400.0,12.961,12.9983,12.9516,12.9703,30400.0
2014-10-14 12:10:00,13.89,13.91,13.87,13.89,24000.0,12.9703,12.989,12.9516,12.9703,24000.0
2014-10-14 12:15:00,13.89,13.89,13.84,13.85,24000.0,12.9703,12.9703,12.9236,12.933,24000.0
2014-10-14 12:20:00,13.85,13.85,13.8,13.82,23200.0,12.933,12.933,12.8863,12.9049,23200.0
2014-10-14 12:25:00,13.81,13.82,13.79,13.82,44800.0,12.8956,12.9049,12.8769,12.9049,44800.0
2014-10-14 12:30:00,13.79,13.8,13.76,13.78,19200.0,12.8769,12.8863,12.8489,12.8676,19200.0
2014-10-14 12:35:00,13.77,13.79,13.75,13.75,40800.0,12.8583,12.8769,12.8396,12.8396,40800.0
2014-10-14 12:40:00,13.75,13.8,13.75,13.8,15200.0,12.8396,12.8863,12.8396,12.8863,15200.0
2014-10-14 12:45:00,13.81,13.81,13.78,13.79,31200.0,12.8956,12.8956,12.8676,12.8769,31200.0
2014-10-14 12:50:00,13.83,13.83,13.8,13.8,8000.0,12.9143,12.9143,12.8863,12.8863,8000.0
2014-10-14 12:55:00,13.8,13.81,13.8,13.81,8800.0,12.8863,12.8956,12.8863,12.8956,8800.0
2014-10-14 13:00:00,13.79,13.82,13.79,13.81,4000.0,12.8769,12.9049,12.8769,12.8956,4000.0
2014-10-14 13:05:00,13.81,13.81,13.8,13.81,15200.0,12.8956,12.8956,12.8863,12.8956,15200.0
2014-10-14 13:10:00,13.83,13.84,13.83,13.84,4800.0,12.9143,12.9236,12.9143,12.9236,4800.0
2014-10-14 13:15:00,13.84,13.85,13.84,13.85,1600.0,12.9236,12.933,12.9236,12.933,1600.0
2014-10-14 13:20:00,13.81,13.81,13.75,13.75,12800.0,12.8956,12.8956,12.8396,12.8396,12800.0
2014-10-14 13:25:00,13.76,13.77,13.73,13.74,12000.0,12.8489,12.8583,12.8209,12.8302,12000.0
2014-10-14 13:30:00,13.74,13.77,13.73,13.77,18400.0,12.8302,12.8583,12.8209,12.8583,18400.0
2014-10-14 13:35:00,13.76,13.76,13.71,13.72,23200.0,12.8489,12.8489,12.8022,12.8116,23200.0
2014-10-14 13:40:00,13.74,13.74,13.71,13.72,17600.0,12.8302,12.8302,12.8022,12.8116,17600.0
2014-10-14 13:45:00,13.7,13.74,13.68,13.73,23200.0,12.7929,12.8302,12.7742,12.8209,23200.0
2014-10-14 13:50:00,13.72,13.74,13.71,13.74,8000.0,12.8116,12.8302,12.8022,12.8302,8000.0
2014-10-14 13:55:00,13.74,13.77,13.72,13.77,8800.0,12.8302,12.8583,12.8116,12.8583,8800.0
2014-10-14 14:00:00,13.78,13.8,13.77,13.78,16800.0,12.8676,12.8863,12.8583,12.8676,16800.0
2014-10-14 14:05:00,13.75,13.75,13.72,13.74,10400.0,12.8396,12.8396,12.8116,12.8302,10400.0
2014-10-14 14:10:00,13.73,13.8,13.73,13.79,8800.0,12.8209,12.8863,12.8209,12.8769,8800.0
2014-10-14 14:15:00,13.77,13.78,13.77,13.77,8000.0,12.8583,12.8676,12.8583,12.8583,8000.0
2014-10-14 14:20:00,13.77,13.78,13.67,13.67,21600.0,12.8583,12.8676,12.7649,12.7649,21600.0
2014-10-14 14:25:00,13.66,13.67,13.66,13.66,18400.0,12.7555,12.7649,12.7555,12.7555,18400.0
2014-10-14 14:30:00,13.65,13.68,13.61,13.62,12000.0,12.7462,12.7742,12.7088,12.7182,12000.0
2014-10-14 14:35:00,13.62,13.66,13.6,13.66,14400.0,12.7182,12.7555,12.6995,12.7555,14400.0
2014-10-14 14:40:00,13.67,13.69,13.67,13.69,5600.0,12.7649,12.7835,12.7649,12.7835,5600.0
2014-10-14 14:45:00,13.74,13.74,13.7,13.72,29600.0,12.8302,12.8302,12.7929,12.8116,29600.0
2014-10-14 14:50:00,13.69,13.69,13.62,13.62,13600.0,12.7835,12.7835,12.7182,12.7182,13600.0
2014-10-14 14:55:00,13.64,13.64,13.6,13.63,8800.0,12.7369,12.7369,12.6995,12.7275,8800.0
2014-10-14 15:00:00,13.65,13.69,13.6,13.62,73600.0,12.7462,12.7835,12.6995,12.7182,73600.0
2014-10-14 15:05:00,13.62,13.62,13.55,13.57,44000.0,12.7182,12.7182,12.6528,12.6715,44000.0
2014-10-14 15:10:00,13.61,13.61,13.57,13.59,16800.0,12.7088,12.7088,12.6715,12.6902,16800.0
2014-10-14 15:15:00,13.59,13.6,13.56,13.56,77600.0,12.6902,12.6995,12.6622,12.6622,77600.0
2014-10-14 15:20:00,13.56,13.56,13.44,13.48,203200.0,12.6622,12.6622,12.5501,12.5875,203200.0
2014-10-14 15:25:00,13.51,13.54,13.47,13.54,66400.0,12.6155,12.6435,12.5781,12.6435,66400.0
2014-10-14 15:30:00,13.5,13.52,13.45,13.48,20800.0,12.6061,12.6248,12.5594,12.5875,20800.0
2014-10-14 15:35:00,13.49,13.6,13.47,13.6,39200.0,12.5968,12.6995,12.5781,12.6995,39200.0
2014-10-14 15:40:00,13.64,13.64,13.55,13.56,45600.0,12.7369,12.7369,12.6528,12.6622,45600.0
2014-10-14 15:45:00,13.57,13.59,13.55,13.58,36800.0,12.6715,12.6902,12.6528,12.6808,36800.0
2014-10-14 15:50:00,13.6,13.62,13.54,13.54,25600.0,12.6995,12.7182,12.6435,12.6435,25600.0
2014-10-14 15:55:00,13.54,13.58,13.5,13.56,315200.0,12.6435,12.6808,12.6061,12.6622,315200.0
2014-10-15 09:30:00,13.07,13.13,13.06,13.07,261600.0,12.2046,12.2606,12.1953,12.2046,261600.0
2014-10-15 09:35:00,13.07,13.13,12.95,13.01,196800.0,12.2046,12.2606,12.0925,12.1486,196800.0
2014-10-15 09:40:00,13.02,13.02,12.87,12.98,94400.0,12.1579,12.1579,12.0178,12.1206,94400.0
2014-10-15 09:45:00,12.97,13.07,12.97,13.06,119200.0,12.1112,12.2046,12.1112,12.1953,119200.0
2014-10-15 09:50:00,13.05,13.16,13.01,13.12,82400.0,12.1859,12.2886,12.1486,12.2513,82400.0
2014-10-15 09:55:00,13.14,13.14,13.02,13.14,83200.0,12.27,12.27,12.1579,12.27,83200.0
2014-10-15 10:00:00,13.14,13.28,13.13,13.15,84800.0,12.27,12.4007,12.2606,12.2793,84800.0
2014-10-15 10:05:00,13.16,13.24,13.13,13.2,84800.0,12.2886,12.3633,12.2606,12.326,84800.0
2014-10-15 10:10:00,13.18,13.26,13.16,13.23,48800.0,12.3073,12.382,12.2886,12.354,48800.0
2014-10-15 10:15:00,13.26,13.26,13.13,13.14,27200.0,12.382,12.382,12.2606,12.27,27200.0
2014-10-15 10:20:00,13.17,13.23,13.12,13.2,21600.0,12.298,12.354,12.2513,12.326,21600.0
2014-10-15 10:25:00,13.17,13.21,13.13,13.14,40000.0,12.298,12.3353,12.2606,12.27,40000.0
2014-10-15 10:30:00,13.12,13.12,13.04,13.04,21600.0,12.2513,12.2513,12.1766,12.1766,21600.0
2014-10-15 10:35:00,13.04,13.11,13.03,13.09,33600.0,12.1766,12.242,12.1672,12.2233,33600.0
2014-10-15 10:40:00,13.1,13.1,12.99,13.01,130400.0,12.2326,12.2326,12.1299,12.1486,130400.0
2014-10-15 10:45:00,12.99,12.99,12.92,12.95,151200.0,12.1299,12.1299,12.0645,12.0925,151200.0
2014-10-15 10:50:00,13.01,13.04,12.99,12.99,105600.0,12.1486,12.1766,12.1299,12.1299,105600.0
2014-10-15 10:55:00,13.02,13.04,12.95,13.01,84800.0,12.1579,12.1766,12.0925,12.1486,84800.0
2014-10-15 11:00:00,13.01,13.06,12.98,13.06,36000.0,12.1486,12.1953,12.1206,12.1953,36000.0
2014-10-15 11:05:00,13.08,13.13,13.07,13.12,56000.0,12.2139,12.2606,12.2046,12.2513,56000.0
2014-10-15 11:10:00,13.11,13.11,13.06,13.08,82400.0,12.242,12.242,12.1953,12.2139,82400.0
2014-10-15 11:15:00,13.09,13.09,13.04,13.04,52800.0,12.2233,12.2233,12.1766,12.1766,52800.0
2014-10-15 11:20:00,13.03,13.04,12.98,13.03,36000.0,12.1672,12.1766,12.1206,12.1672,36000.0
2014-10-15 11:25:00,13.03,13.03,12.94,12.96,23200.0,12.1672,12.1672,12.0832,12.1019,23200.0
2014-10-15 11:30:00,12.98,12.98,12.87,12.88,110400.0,12.1206,12.1206,12.0178,12.0272,110400.0
2014-10-15 11:35:00,12.9,12.96,12.9,12.95,34400.0,12.0459,12.1019,12.0459,12.0925,34400.0
2014-10-15 11:40:00,12.94,12.96,12.9,12.9,32000.0,12.0832,12.1019,12.0459,12.0459,32000.0
2014-10-15 11:45:00,12.9,12.92,12.84,12.86,30400.0,12.0459,12.0645,11.9898,12.0085,30400.0
2014-10-15 11:50:00,12.85,12.92,12.83,12.91,117600.0,11.9992,12.0645,11.9805,12.0552,117600.0
2014-10-15 11:55:00,12.92,12.94,12.92,12.94,23200.0,12.0645,12.0832,12.0645,12.0832,23200.0
2014-10-15 12:00:00,12.91,12.91,12.86,12.9,32000.0,12.0552,12.0552,12.0085,12.0459,32000.0
2014-10-15 12:05:00,12.91,12.92,12.85,12.87,38400.0,12.0552,12.0645,11.9992,12.0178,38400.0
2014-10-15 12:10:00,12.84,12.86,12.76,12.77,101600.0,11.9898,12.0085,11.9151,11.9245,101600.0
2014-10-15 12:15:00,12.78,12.79,12.71,12.75,132000.0,11.9338,11.9431,11.8684,11.9058,132000.0
2014-10-15 12:20:00,12.75,12.86,12.75,12.83,115200.0,11.9058,12.0085,11.9058,11.9805,115200.0
2014-10-15 12:25:00,12.82,12.83,12.79,12.79,40800.0,11.9712,11.9805,11.9431,11.9431,40800.0
2014-10-15 12:30:00,12.8,12.82,12.78,12.78,36000.0,11.9525,11.9712,11.9338,11.9338,36000.0
2014-10-15 12:35:00,12.78,12.79,12.74,12.74,43200.0,11.9338,11.9431,11.8965,11.8965,43200.0
2014-10-15 12:40:00,12.75,12.77,12.66,12.66,76800.0,11.9058,11.9245,11.8217,11.8217,76800.0
2014-10-15 12:45:00,12.7,12.76,12.7,12.71,23200.0,11.8591,11.9151,11.8591,11.8684,23200.0
2014-10-15 12:50:00,12.69,12.69,12.63,12.68,55200.0,11.8498,11.8498,11.7937,11.8404,55200.0
2014-10-15 12:55:00,12.72,12.72,12.62,12.65,55200.0,11.8778,11.8778,11.7844,11.8124,55200.0
2014-10-15 13:00:00,12.65,12.7,12.62,12.7,72800.0,11.8124,11.8591,11.7844,11.8591,72800.0
2014-10-15 13:05:00,12.69,12.74,12.66,12.72,103200.0,11.8498,11.8965,11.8217,11.8778,103200.0
2014-10-15 13:10:00,12.72,12.72,12.62,12.62,49600.0,11.8778,11.8778,11.7844,11.7844,49600.0
2014-10-15 13:15:00,12.62,12.63,12.52,12.54,116800.0,11.7844,11.7937,11.691,11.7097,116800.0
2014-10-15 13:20:00,12.54,12.54,12.45,12.5,255200.0,11.7097,11.7097,11.6257,11.6723,255200.0
2014-10-15 13:25:00,12.52,12.52,12.4,12.43,197600.0,11.691,11.691,11.579,11.607,197600.0
2014-10-15 13:30:00,12.46,12.52,12.45,12.52,101600.0,11.635,11.691,11.6257,11.691,101600.0
2014-10-15 13:35:00,12.52,12.52,12.39,12.48,108000.0,11.691,11.691,11.5696,11.6537,108000.0
2014-10-15 13:40:00,12.49,12.54,12.46,12.52,80000.0,11.663,11.7097,11.635,11.691,80000.0
2014-10-15 13:45:00,12.48,12.6,12.47,12.59,86400.0,11.6537,11.7657,11.6443,11.7564,86400.0
2014-10-15 13:50:00,12.61,12.63,12.56,12.6,125600.0,11.7751,11.7937,11.7284,11.7657,125600.0
2014-10-15 13:55:00,12.56,12.59,12.54,12.54,98400.0,11.7284,11.7564,11.7097,11.7097,98400.0
2014-10-15 14:00:00,12.52,12.52,12.45,12.48,221600.0,11.691,11.691,11.6257,11.6537,221600.0
2014-10-15 14:05:00,12.47,12.59,12.47,12.54,206400.0,11.6443,11.7564,11.6443,11.7097,206400.0
2014-10-15 14:10:00,12.55,12.61,12.55,12.61,44000.0,11.719,11.7751,11.719,11.7751,44000.0
2014-10-15 14:15:00,12.61,12.74,12.61,12.7,189600.0,11.7751,11.8965,11.7751,11.8591,189600.0
2014-10-15 14:20:00,12.7,12.73,12.64,12.68,134400.0,11.8591,11.8871,11.8031,11.8404,134400.0
2014-10-15 14:25:00,12.69,12.72,12.61,12.66,144800.0,11.8498,11.8778,11.7751,11.8217,144800.0
2014-10-15 14:30:00,12.66,12.75,12.65,12.71,289600.0,11.8217,11.9058,11.8124,11.8684,289600.0
2014-10-15 14:35:00,12.75,12.82,12.75,12.82,116000.0,11.9058,11.9712,11.9058,11.9712,116000.0
2014-10-15 14:40:00,12.84,12.86,12.76,12.76,172800.0,11.9898,12.0085,11.9151,11.9151,172800.0
2014-10-15 14:45:00,12.78,12.81,12.75,12.81,60000.0,11.9338,11.9618,11.9058,11.9618,60000.0
2014-10-15 14:50:00,12.81,12.9,12.81,12.86,136000.0,11.9618,12.0459,11.9618,12.0085,136000.0
2014-10-15 14:55:00,12.87,12.88,12.81,12.86,105600.0,12.0178,12.0272,11.9618,12.0085,105600.0
2014-10-15 15:00:00,12.84,12.87,12.81,12.83,172800.0,11.9898,12.0178,11.9618,11.9805,172800.0
2014-10-15 15:05:00,12.82,12.92,12.79,12.9,152000.0,11.9712,12.0645,11.9431,12.0459,152000.0
2014-10-15 15:10:00,12.88,12.97,12.88,12.9,176800.0,12.0272,12.1112,12.0272,12.0459,176800.0
2014-10-15 15:15:00,12.88,12.88,12.73,12.79,284000.0,12.0272,12.0272,11.8871,11.9431,284000.0
2014-10-15 15:20:00,12.79,12.85,12.75,12.77,89600.0,11.9431,11.9992,11.9058,11.9245,89600.0
2014-10-15 15:25:00,12.79,13.04,12.79,13.04,384800.0,11.9431,12.1766,11.9431,12.1766,384800.0
2014-10-15 15:30:00,13.05,13.08,13.0,13.04,401600.0,12.1859,12.2139,12.1392,12.1766,401600.0
2014-10-15 15:35:00,13.03,13.16,12.99,13.11,161600.0,12.1672,12.2886,12.1299,12.242,161600.0
2014-10-15 15:40:00,13.13,13.22,13.07,13.2,131200.0,12.2606,12.3447,12.2046,12.326,131200.0
2014-10-15 15:45:00,13.17,13.19,13.03,13.03,182400.0,12.298,12.3167,12.1672,12.1672,182400.0
2014-10-15 15:50:00,13.05,13.15,13.03,13.15,127200.0,12.1859,12.2793,12.1672,12.2793,127200.0
2014-10-15 15:55:00,13.15,13.17,13.1,13.1,173600.0,12.2793,12.298,12.2326,12.2326,173600.0
2014-10-16 09:30:00,12.59,12.69,12.52,12.69,152800.0,11.7564,11.8498,11.691,11.8498,152800.0
2014-10-16 09:35:00,12.7,12.84,12.7,12.83,102400.0,11.8591,11.9898,11.8591,11.9805,102400.0
2014-10-16 09:40:00,12.85,12.88,12.82,12.83,114400.0,11.9992,12.0272,11.9712,11.9805,114400.0
2014-10-16 09:45:00,12.84,12.87,12.77,12.87,42400.0,11.9898,12.0178,11.9245,12.0178,42400.0
2014-10-16 09:50:00,12.89,12.96,12.87,12.91,74400.0,12.0365,12.1019,12.0178,12.0552,74400.0
2014-10-16 09:55:00,12.88,12.94,12.84,12.91,45600.0,12.0272,12.0832,11.9898,12.0552,45600.0
2014-10-16 10:00:00,12.91,12.94,12.8,12.88,72000.0,12.0552,12.0832,11.9525,12.0272,72000.0
2014-10-16 10:05:00,12.87,12.9,12.8,12.88,56800.0,12.0178,12.0459,11.9525,12.0272,56800.0
2014-10-16 10:10:00,12.86,12.86,12.74,12.74,70400.0,12.0085,12.0085,11.8965,11.8965,70400.0
2014-10-16 10:15:00,12.74,12.75,12.6,12.67,124000.0,11.8965,11.9058,11.7657,11.8311,124000.0
2014-10-16 10:20:00,12.68,13.04,12.67,12.85,140800.0,11.8404,12.1766,11.8311,11.9992,140800.0
2014-10-16 10:25:00,12.87,12.87,12.73,12.83,124000.0,12.0178,12.0178,11.8871,11.9805,124000.0
2014-10-16 10:30:00,12.83,12.91,12.8,12.87,38400.0,11.9805,12.0552,11.9525,12.0178,38400.0
2014-10-16 10:35:00,12.87,12.94,12.86,12.88,40000.0,12.0178,12.0832,12.0085,12.0272,40000.0
2014-10-16 10:40:00,12.85,12.9,12.84,12.9,16000.0,11.9992,12.0459,11.9898,12.0459,16000.0
2014-10-16 10:45:00,12.95,13.06,12.95,13.04,49600.0,12.0925,12.1953,12.0925,12.1766,49600.0
2014-10-16 10:50:00,13.04,13.06,12.98,13.0,48000.0,12.1766,12.1953,12.1206,12.1392,48000.0
2014-10-16 10:55:00,13.0,13.0,12.94,12.95,27200.0,12.1392,12.1392,12.0832,12.0925,27200.0
2014-10-16 11:00:00,12.95,13.0,12.91,12.92,16000.0,12.0925,12.1392,12.0552,12.0645,16000.0
2014-10-16 11:05:00,12.94,12.94,12.87,12.93,30400.0,12.0832,12.0832,12.0178,12.0739,30400.0
2014-10-16 11:10:00,12.92,13.01,12.92,12.99,35200.0,12.0645,12.1486,12.0645,12.1299,35200.0
2014-10-16 11:15:00,12.97,13.03,12.96,13.01,16800.0,12.1112,12.1672,12.1019,12.1486,16800.0
2014-10-16 11:20:00,12.99,13.09,12.99,13.07,41600.0,12.1299,12.2233,12.1299,12.2046,41600.0
2014-10-16 11:25:00,13.07,13.09,13.03,13.09,35200.0,12.2046,12.2233,12.1672,12.2233,35200.0
2014-10-16 11:30:00,13.1,13.17,13.1,13.1,71200.0,12.2326,12.298,12.2326,12.2326,71200.0
2014-10-16 11:35:00,13.08,13.09,13.03,13.03,26400.0,12.2139,12.2233,12.1672,12.1672,26400.0
2014-10-16 11:40:00,13.05,13.07,13.03,13.03,12000.0,12.1859,12.2046,12.1672,12.1672,12000.0
2014-10-16 11:45:00,13.03,13.03,12.96,12.96,18400.0,12.1672,12.1672,12.1019,12.1019,18400.0
2014-10-16 11:50:00,12.97,12.99,12.92,12.92,15200.0,12.1112,12.1299,12.0645,12.0645,15200.0
2014-10-16 11:55:00,12.96,12.96,12.94,12.95,13600.0,12.1019,12.1019,12.0832,12.0925,13600.0
2014-10-16 12:00:00,12.94,12.95,12.88,12.88,27200.0,12.0832,12.0925,12.0272,12.0272,27200.0
2014-10-16 12:05:00,12.93,13.01,12.93,12.98,19200.0,12.0739,12.1486,12.0739,12.1206,19200.0
2014-10-16 12:10:00,12.99,13.01,12.95,12.99,18400.0,12.1299,12.1486,12.0925,12.1299,18400.0
2014-10-16 12:15:00,13.01,13.01,12.95,13.0,21600.0,12.1486,12.1486,12.0925,12.1392,21600.0
2014-10-16 12:20:00,13.02,13.05,13.02,13.05,6400.0,12.1579,12.1859,12.1579,12.1859,6400.0
2014-10-16 12:25:00,13.03,13.03,12.98,13.03,34400.0,12.1672,12.1672,12.1206,12.1672,34400.0
2014-10-16 12:30:00,12.99,12.99,12.96,12.96,10400.0,12.1299,12.1299,12.1019,12.1019,10400.0
2014-10-16 12:35:00,12.98,12.98,12.94,12.94,16800.0,12.1206,12.1206,12.0832,12.0832,16800.0
2014-10-16 12:40:00,12.97,12.98,12.97,12.97,19200.0,12.1112,12.1206,12.1112,12.1112,19200.0
2014-10-16 12:45:00,13.0,13.0,12.97,12.98,34400.0,12.1392,12.1392,12.1112,12.1206,34400.0
2014-10-16 12:50:00,13.06,13.06,13.04,13.04,30400.0,12.1953,12.1953,12.1766,12.1766,30400.0
2014-10-16 12:55:00,13.05,13.12,13.05,13.1,16000.0,12.1859,12.2513,12.1859,12.2326,16000.0
2014-10-16 13:00:00,13.12,13.17,13.11,13.15,42400.0,12.2513,12.298,12.242,12.2793,42400.0
2014-10-16 13:05:00,13.15,13.15,13.12,13.12,15200.0,12.2793,12.2793,12.2513,12.2513,15200.0
2014-10-16 13:10:00,13.11,13.15,13.09,13.13,316800.0,12.242,12.2793,12.2233,12.2606,316800.0
2014-10-16 13:15:00,13.14,13.16,13.12,13.13,38400.0,12.27,12.2886,12.2513,12.2606,38400.0
2014-10-16 13:20:00,13.14,13.21,13.12,13.19,52000.0,12.27,12.3353,12.2513,12.3167,52000.0
2014-10-16 13:25:00,13.22,13.24,13.19,13.19,45600.0,12.3447,12.3633,12.3167,12.3167,45600.0
2014-10-16 13:30:00,13.18,13.23,13.18,13.2,60800.0,12.3073,12.354,12.3073,12.326,60800.0
2014-10-16 13:35:00,13.22,13.25,13.18,13.25,45600.0,12.3447,12.3727,12.3073,12.3727,45600.0
2014-10-16 13:40:00,13.23,13.26,13.22,13.26,60800.0,12.354,12.382,12.3447,12.382,60800.0
2014-10-16 13:45:00,13.27,13.28,13.22,13.25,91200.0,12.3914,12.4007,12.3447,12.3727,91200.0
2014-10-16 13:50:00,13.24,13.24,13.15,13.19,136800.0,12.3633,12.3633,12.2793,12.3167,136800.0
2014-10-16 13:55:00,13.2,13.2,13.1,13.12,85600.0,12.326,12.326,12.2326,12.2513,85600.0
2014-10-16 14:00:00,13.1,13.15,13.09,13.15,50400.0,12.2326,12.2793,12.2233,12.2793,50400.0
2014-10-16 14:05:00,13.15,13.2,13.14,13.2,13600.0,12.2793,12.326,12.27,12.326,13600.0
2014-10-16 14:10:00,13.21,13.21,13.11,13.11,68000.0,12.3353,12.3353,12.242,12.242,68000.0
2014-10-16 14:15:00,13.11,13.15,13.08,13.12,73600.0,12.242,12.2793,12.2139,12.2513,73600.0
2014-10-16 14:20:00,13.11,13.11,13.04,13.07,53600.0,12.242,12.242,12.1766,12.2046,53600.0
2014-10-16 14:25:00,13.08,13.13,13.08,13.1,69600.0,12.2139,12.2606,12.2139,12.2326,69600.0
2014-10-16 14:30:00,13.1,13.16,13.08,13.11,40000.0,12.2326,12.2886,12.2139,12.242,40000.0
2014-10-16 14:35:00,13.11,13.13,13.08,13.11,39200.0,12.242,12.2606,12.2139,12.242,39200.0
2014-10-16 14:40:00,13.12,13.12,13.07,13.09,44800.0,12.2513,12.2513,12.2046,12.2233,44800.0
2014-10-16 14:45:00,13.07,13.08,12.96,12.97,58400.0,12.2046,12.2139,12.1019,12.1112,58400.0
2014-10-16 14:50:00,12.96,13.02,12.96,13.02,92800.0,12.1019,12.1579,12.1019,12.1579,92800.0
2014-10-16 14:55:00,13.02,13.05,12.99,12.99,36800.0,12.1579,12.1859,12.1299,12.1299,36800.0
2014-10-16 15:00:00,12.99,13.03,12.91,12.92,60000.0,12.1299,12.1672,12.0552,12.0645,60000.0
2014-10-16 15:05:00,12.93,13.0,12.91,12.97,64800.0,12.0739,12.1392,12.0552,12.1112,64800.0
2014-10-16 15:10:00,12.97,13.09,12.97,13.08,72800.0,12.1112,12.2233,12.1112,12.2139,72800.0
2014-10-16 15:15:00,13.09,13.13,13.06,13.06,60800.0,12.2233,12.2606,12.1953,12.1953,60800.0
2014-10-16 15:20:00,13.06,13.12,13.06,13.11,42400.0,12.1953,12.2513,12.1953,12.242,42400.0
2014-10-16 15:25:00,13.1,13.1,13.05,13.09,30400.0,12.2326,12.2326,12.1859,12.2233,30400.0
2014-10-16 15:30:00,13.1,13.1,13.05,13.08,19200.0,12.2326,12.2326,12.1859,12.2139,19200.0
2014-10-16 15:35:00,13.08,13.08,13.01,13.03,14400.0,12.2139,12.2139,12.1486,12.1672,14400.0
2014-10-16 15:40:00,13.02,13.06,13.02,13.06,16800.0,12.1579,12.1953,12.1579,12.1953,16800.0
2014-10-16 15:45:00,13.06,13.1,13.05,13.05,23200.0,12.1953,12.2326,12.1859,12.1859,23200.0
2014-10-16 15:50:00,13.06,13.15,13.06,13.08,59200.0,12.1953,12.2793,12.1953,12.2139,59200.0
2014-10-16 15:55:00,13.08,13.08,13.02,13.04,107200.0,12.2139,12.2139,12.1579,12.1766,107200.0
2014-10-17 09:30:00,13.49,13.52,13.43,13.44,132000.0,12.5968,12.6248,12.5408,12.5501,132000.0
2014-10-17 09:35:00,13.44,13.45,13.4,13.45,49600.0,12.5501,12.5594,12.5128,12.5594,49600.0
2014-10-17 09:40:00,13.44,13.44,13.4,13.43,25600.0,12.5501,12.5501,12.5128,12.5408,25600.0
2014-10-17 09:45:00,13.44,13.46,13.42,13.44,56800.0,12.5501,12.5688,12.5314,12.5501,56800.0
2014-10-17 09:50:00,13.47,13.5,13.46,13.5,34400.0,12.5781,12.6061,12.5688,12.6061,34400.0
2014-10-17 09:55:00,13.49,13.52,13.47,13.49,24800.0,12.5968,12.6248,12.5781,12.5968,24800.0
2014-10-17 10:00:00,13.5,13.57,13.44,13.55,49600.0,12.6061,12.6715,12.5501,12.6528,49600.0
2014-10-17 10:05:00,13.57,13.57,13.54,13.54,59200.0,12.6715,12.6715,12.6435,12.6435,59200.0
2014-10-17 10:10:00,13.54,13.58,13.54,13.56,56000.0,12.6435,12.6808,12.6435,12.6622,56000.0
2014-10-17 10:15:00,13.58,13.63,13.58,13.59,88000.0,12.6808,12.7275,12.6808,12.6902,88000.0
2014-10-17 10:20:00,13.59,13.61,13.57,13.58,33600.0,12.6902,12.7088,12.6715,12.6808,33600.0
2014-10-17 10:25:00,13.6,13.66,13.59,13.66,24800.0,12.6995,12.7555,12.6902,12.7555,24800.0
2014-10-17 10:30:00,13.66,13.66,13.64,13.66,43200.0,12.7555,12.7555,12.7369,12.7555,43200.0
2014-10-17 10:35:00,13.63,13.65,13.61,13.61,63200.0,12.7275,12.7462,12.7088,12.7088,63200.0
2014-10-17 10:40:00,13.61,13.62,13.61,13.61,4800.0,12.7088,12.7182,12.7088,12.7088,4800.0
2014-10-17 10:45:00,13.61,13.62,13.59,13.61,8800.0,12.7088,12.7182,12.6902,12.7088,8800.0
2014-10-17 10:50:00,13.59,13.61,13.59,13.61,6400.0,12.6902,12.7088,12.6902,12.7088,6400.0
2014-10-17 10:55:00,13.63,13.63,13.63,13.63,1600.0,12.7275,12.7275,12.7275,12.7275,1600.0
2014-10-17 11:00:00,13.63,13.63,13.62,13.63,14400.0,12.7275,12.7275,12.7182,12.7275,14400.0
2014-10-17 11:05:00,13.64,13.65,13.61,13.65,22400.0,12.7369,12.7462,12.7088,12.7462,22400.0
2014-10-17 11:10:00,13.64,13.69,13.64,13.68,42400.0,12.7369,12.7835,12.7369,12.7742,42400.0
2014-10-17 11:15:00,13.68,13.71,13.68,13.7,58400.0,12.7742,12.8022,12.7742,12.7929,58400.0
2014-10-17 11:20:00,13.7,13.71,13.68,13.68,21600.0,12.7929,12.8022,12.7742,12.7742,21600.0
2014-10-17 11:25:00,13.68,13.72,13.68,13.7,16800.0,12.7742,12.8116,12.7742,12.7929,16800.0
2014-10-17 11:30:00,13.69,13.73,13.69,13.73,18400.0,12.7835,12.8209,12.7835,12.8209,18400.0
2014-10-17 11:35:00,13.72,13.74,13.71,13.74,14400.0,12.8116,12.8302,12.8022,12.8302,14400.0
2014-10-17 11:40:00,13.74,13.74,13.72,13.74,18400.0,12.8302,12.8302,12.8116,12.8302,18400.0
2014-10-17 11:45:00,13.75,13.78,13.75,13.77,84800.0,12.8396,12.8676,12.8396,12.8583,84800.0
2014-10-17 11:50:00,13.78,13.8,13.78,13.79,31200.0,12.8676,12.8863,12.8676,12.8769,31200.0
2014-10-17 11:55:00,13.78,13.79,13.75,13.75,85600.0,12.8676,12.8769,12.8396,12.8396,85600.0
2014-10-17 12:00:00,13.77,13.78,13.76,13.78,26400.0,12.8583,12.8676,12.8489,12.8676,26400.0
2014-10-17 12:05:00,13.78,13.8,13.78,13.78,32000.0,12.8676,12.8863,12.8676,12.8676,32000.0
2014-10-17 12:10:00,13.77,13.77,13.72,13.75,52800.0,12.8583,12.8583,12.8116,12.8396,52800.0
2014-10-17 12:15:00,13.74,13.74,13.71,13.72,89600.0,12.8302,12.8302,12.8022,12.8116,89600.0
2014-10-17 12:20:00,13.72,13.75,13.72,13.74,20000.0,12.8116,12.8396,12.8116,12.8302,20000.0
2014-10-17 12:25:00,13.74,13.75,13.74,13.75,26400.0,12.8302,12.8396,12.8302,12.8396,26400.0
2014-10-17 12:30:00,13.78,13.81,13.78,13.79,70400.0,12.8676,12.8956,12.8676,12.8769,70400.0
2014-10-17 12:35:00,13.79,13.81,13.78,13.8,19200.0,12.8769,12.8956,12.8676,12.8863,19200.0
2014-10-17 12:40:00,13.76,13.77,13.75,13.77,11200.0,12.8489,12.8583,12.8396,12.8583,11200.0
2014-10-17 12:45:00,13.77,13.77,13.75,13.75,8800.0,12.8583,12.8583,12.8396,12.8396,8800.0
2014-10-17 12:50:00,13.75,13.75,13.71,13.73,30400.0,12.8396,12.8396,12.8022,12.8209,30400.0
2014-10-17 12:55:00,13.72,13.77,13.72,13.75,35200.0,12.8116,12.8583,12.8116,12.8396,35200.0
2014-10-17 13:00:00,13.75,13.79,13.75,13.77,8800.0,12.8396,12.8769,12.8396,12.8583,8800.0
2014-10-17 13:05:00,13.76,13.76,13.72,13.73,17600.0,12.8489,12.8489,12.8116,12.8209,17600.0
2014-10-17 13:10:00,13.71,13.71,13.66,13.68,72800.0,12.8022,12.8022,12.7555,12.7742,72800.0
2014-10-17 13:15:00,13.69,13.71,13.69,13.71,55200.0,12.7835,12.8022,12.7835,12.8022,55200.0
2014-10-17 13:20:00,13.69,13.69,13.67,13.68,6400.0,12.7835,12.7835,12.7649,12.7742,6400.0
2014-10-17 13:25:00,13.7,13.7,13.67,13.67,14400.0,12.7929,12.7929,12.7649,12.7649,14400.0
2014-10-17 13:30:00,13.66,13.68,13.64,13.67,14400.0,12.7555,12.7742,12.7369,12.7649,14400.0
2014-10-17 13:35:00,13.63,13.71,13.63,13.71,28800.0,12.7275,12.8022,12.7275,12.8022,28800.0
2014-10-17 13:40:00,13.7,13.7,13.67,13.69,15200.0,12.7929,12.7929,12.7649,12.7835,15200.0
2014-10-17 13:45:00,13.66,13.67,13.66,13.67,2400.0,12.7555,12.7649,12.7555,12.7649,2400.0
2014-10-17 13:50:00,13.65,13.67,13.65,13.67,23200.0,12.7462,12.7649,12.7462,12.7649,23200.0
2014-10-17 13:55:00,13.63,13.63,13.59,13.63,36800.0,12.7275,12.7275,12.6902,12.7275,36800.0
2014-10-17 14:00:00,13.61,13.61,13.58,13.58,16800.0,12.7088,12.7088,12.6808,12.6808,16800.0
2014-10-17 14:05:00,13.59,13.61,13.51,13.52,167200.0,12.6902,12.7088,12.6155,12.6248,167200.0
2014-10-17 14:10:00,13.54,13.59,13.53,13.57,61600.0,12.6435,12.6902,12.6341,12.6715,61600.0
2014-10-17 14:15:00,13.57,13.57,13.54,13.54,13600.0,12.6715,12.6715,12.6435,12.6435,13600.0
2014-10-17 14:20:00,13.56,13.6,13.53,13.6,32000.0,12.6622,12.6995,12.6341,12.6995,32000.0
2014-10-17 14:25:00,13.6,13.6,13.54,13.57,39200.0,12.6995,12.6995,12.6435,12.6715,39200.0
2014-10-17 14:30:00,13.58,13.61,13.56,13.59,68000.0,12.6808,12.7088,12.6622,12.6902,68000.0
2014-10-17 14:35:00,13.6,13.61,13.55,13.59,40000.0,12.6995,12.7088,12.6528,12.6902,40000.0
2014-10-17 14:40:00,13.59,13.65,13.58,13.64,58400.0,12.6902,12.7462,12.6808,12.7369,58400.0
2014-10-17 14:45:00,13.64,13.64,13.6,13.61,23200.0,12.7369,12.7369,12.6995,12.7088,23200.0
2014-10-17 14:50:00,13.61,13.62,13.59,13.6,20000.0,12.7088,12.7182,12.6902,12.6995,20000.0
2014-10-17 14:55:00,13.6,13.62,13.59,13.62,4800.0,12.6995,12.7182,12.6902,12.7182,4800.0
2014-10-17 15:00:00,13.62,13.62,13.51,13.54,39200.0,12.7182,12.7182,12.6155,12.6435,39200.0
2014-10-17 15:05:00,13.55,13.62,13.55,13.6,25600.0,12.6528,12.7182,12.6528,12.6995,25600.0
2014-10-17 15:10:00,13.6,13.71,13.6,13.71,56800.0,12.6995,12.8022,12.6995,12.8022,56800.0
2014-10-17 15:15:00,13.73,13.73,13.69,13.69,16800.0,12.8209,12.8209,12.7835,12.7835,16800.0
2014-10-17 15:20:00,13.7,13.71,13.68,13.71,38400.0,12.7929,12.8022,12.7742,12.8022,38400.0
2014-10-17 15:25:00,13.71,13.72,13.69,13.7,28800.0,12.8022,12.8116,12.7835,12.7929,28800.0
2014-10-17 15:30:00,13.7,13.75,13.7,13.73,12800.0,12.7929,12.8396,12.7929,12.8209,12800.0
2014-10-17 15:35:00,13.7,13.73,13.7,13.73,8800.0,12.7929,12.8209,12.7929,12.8209,8800.0
2014-10-17 15:40:00,13.71,13.75,13.71,13.74,28000.0,12.8022,12.8396,12.8022,12.8302,28000.0
2014-10-17 15:45:00,13.76,13.76,13.72,13.72,11200.0,12.8489,12.8489,12.8116,12.8116,11200.0
2014-10-17 15:50:00,13.7,13.72,13.68,13.71,50400.0,12.7929,12.8116,12.7742,12.8022,50400.0
2014-10-17 15:55:00,13.72,13.76,13.68,13.69,139200.0,12.8116,12.8489,12.7742,12.7835,139200.0
2014-10-20 09:30:00,13.42,13.45,13.39,13.45,160800.0,12.5314,12.5594,12.5034,12.5594,160800.0
2014-10-20 09:35:00,13.44,13.51,13.42,13.5,108000.0,12.5501,12.6155,12.5314,12.6061,108000.0
2014-10-20 09:40:00,13.5,13.56,13.5,13.56,104800.0,12.6061,12.6622,12.6061,12.6622,104800.0
2014-10-20 09:45:00,13.57,13.57,13.48,13.48,59200.0,12.6715,12.6715,12.5875,12.5875,59200.0
2014-10-20 09:50:00,13.47,13.53,13.45,13.45,43200.0,12.5781,12.6341,12.5594,12.5594,43200.0
2014-10-20 09:55:00,13.46,13.56,13.46,13.55,44800.0,12.5688,12.6622,12.5688,12.6528,44800.0
2014-10-20 10:00:00,13.55,13.57,13.51,13.52,32800.0,12.6528,12.6715,12.6155,12.6248,32800.0
2014-10-20 10:05:00,13.52,13.54,13.46,13.47,100800.0,12.6248,12.6435,12.5688,12.5781,100800.0
2014-10-20 10:10:00,13.49,13.5,13.47,13.47,5600.0,12.5968,12.6061,12.5781,12.5781,5600.0
2014-10-20 10:15:00,13.48,13.51,13.46,13.47,19200.0,12.5875,12.6155,12.5688,12.5781,19200.0
2014-10-20 10:20:00,13.53,13.62,13.53,13.62,24000.0,12.6341,12.7182,12.6341,12.7182,24000.0
2014-10-20 10:25:00,13.6,13.61,13.59,13.6,12000.0,12.6995,12.7088,12.6902,12.6995,12000.0
2014-10-20 10:30:00,13.6,13.61,13.59,13.59,69600.0,12.6995,12.7088,12.6902,12.6902,69600.0
2014-10-20 10:35:00,13.58,13.62,13.58,13.58,28000.0,12.6808,12.7182,12.6808,12.6808,28000.0
2014-10-20 10:40:00,13.6,13.62,13.57,13.6,36000.0,12.6995,12.7182,12.6715,12.6995,36000.0
2014-10-20 10:45:00,13.62,13.63,13.59,13.59,72000.0,12.7182,12.7275,12.6902,12.6902,72000.0
2014-10-20 10:50:00,13.58,13.58,13.55,13.56,25600.0,12.6808,12.6808,12.6528,12.6622,25600.0
2014-10-20 10:55:00,13.56,13.59,13.55,13.56,33600.0,12.6622,12.6902,12.6528,12.6622,33600.0
2014-10-20 11:00:00,13.56,13.57,13.53,13.53,25600.0,12.6622,12.6715,12.6341,12.6341,25600.0
2014-10-20 11:05:00,13.56,13.6,13.55,13.58,20000.0,12.6622,12.6995,12.6528,12.6808,20000.0
2014-10-20 11:10:00,13.59,13.62,13.55,13.61,35200.0,12.6902,12.7182,12.6528,12.7088,35200.0
2014-10-20 11:15:00,13.6,13.63,13.6,13.62,30400.0,12.6995,12.7275,12.6995,12.7182,30400.0
2014-10-20 11:20:00,13.61,13.64,13.61,13.63,21600.0,12.7088,12.7369,12.7088,12.7275,21600.0
2014-10-20 11:25:00,13.63,13.63,13.6,13.61,17600.0,12.7275,12.7275,12.6995,12.7088,17600.0
2014-10-20 11:30:00,13.59,13.59,13.56,13.59,32800.0,12.6902,12.6902,12.6622,12.6902,32800.0
2014-10-20 11:35:00,13.58,13.6,13.57,13.58,23200.0,12.6808,12.6995,12.6715,12.6808,23200.0
2014-10-20 11:40:00,13.58,13.6,13.58,13.6,13600.0,12.6808,12.6995,12.6808,12.6995,13600.0
2014-10-20 11:45:00,13.61,13.61,13.59,13.59,15200.0,12.7088,12.7088,12.6902,12.6902,15200.0
2014-10-20 11:50:00,13.6,13.61,13.6,13.6,40000.0,12.6995,12.7088,12.6995,12.6995,40000.0
2014-10-20 11:55:00,13.6,13.6,13.6,13.6,800.0,12.6995,12.6995,12.6995,12.6995,800.0
2014-10-20 12:00:00,13.62,13.63,13.61,13.62,8800.0,12.7182,12.7275,12.7088,12.7182,8800.0
2014-10-20 12:05:00,13.62,13.63,13.62,13.62,20800.0,12.7182,12.7275,12.7182,12.7182,20800.0
2014-10-20 12:10:00,13.63,13.65,13.63,13.63,32000.0,12.7275,12.7462,12.7275,12.7275,32000.0
2014-10-20 12:15:00,13.62,13.63,13.61,13.62,8800.0,12.7182,12.7275,12.7088,12.7182,8800.0
2014-10-20 12:20:00,13.62,13.62,13.62,13.62,0.0,12.7182,12.7182,12.7182,12.7182,0.0
2014-10-20 12:25:00,13.59,13.6,13.58,13.58,18400.0,12.6902,12.6995,12.6808,12.6808,18400.0
2014-10-20 12:30:00,13.56,13.58,13.55,13.58,19200.0,12.6622,12.6808,12.6528,12.6808,19200.0
2014-10-20 12:35:00,13.58,13.58,13.55,13.55,4000.0,12.6808,12.6808,12.6528,12.6528,4000.0
2014-10-20 12:40:00,13.55,13.56,13.54,13.56,12800.0,12.6528,12.6622,12.6435,12.6622,12800.0
2014-10-20 12:45:00,13.56,13.56,13.55,13.56,8000.0,12.6622,12.6622,12.6528,12.6622,8000.0
2014-10-20 12:50:00,13.56,13.57,13.55,13.57,14400.0,12.6622,12.6715,12.6528,12.6715,14400.0
2014-10-20 12:55:00,13.56,13.56,13.51,13.53,30400.0,12.6622,12.6622,12.6155,12.6341,30400.0
2014-10-20 13:00:00,13.53,13.54,13.52,13.52,12000.0,12.6341,12.6435,12.6248,12.6248,12000.0
2014-10-20 13:05:00,13.54,13.57,13.54,13.57,25600.0,12.6435,12.6715,12.6435,12.6715,25600.0
2014-10-20 13:10:00,13.57,13.57,13.55,13.57,7200.0,12.6715,12.6715,12.6528,12.6715,7200.0
2014-10-20 13:15:00,13.57,13.6,13.57,13.59,10400.0,12.6715,12.6995,12.6715,12.6902,10400.0
2014-10-20 13:20:00,13.6,13.6,13.6,13.6,8000.0,12.6995,12.6995,12.6995,12.6995,8000.0
2014-10-20 13:25:00,13.61,13.64,13.61,13.64,20000.0,12.7088,12.7369,12.7088,12.7369,20000.0
2014-10-20 13:30:00,13.63,13.63,13.62,13.63,16000.0,12.7275,12.7275,12.7182,12.7275,16000.0
2014-10-20 13:35:00,13.65,13.65,13.64,13.64,4800.0,12.7462,12.7462,12.7369,12.7369,4800.0
2014-10-20 13:40:00,13.64,13.64,13.63,13.63,16000.0,12.7369,12.7369,12.7275,12.7275,16000.0
2014-10-20 13:45:00,13.63,13.64,13.61,13.62,14400.0,12.7275,12.7369,12.7088,12.7182,14400.0
2014-10-20 13:50:00,13.61,13.63,13.61,13.62,6400.0,12.7088,12.7275,12.7088,12.7182,6400.0
2014-10-20 13:55:00,13.62,13.63,13.62,13.63,4800.0,12.7182,12.7275,12.7182,12.7275,4800.0
2014-10-20 14:00:00,13.63,13.68,13.63,13.66,30400.0,12.7275,12.7742,12.7275,12.7555,30400.0
2014-10-20 14:05:00,13.66,13.69,13.66,13.68,14400.0,12.7555,12.7835,12.7555,12.7742,14400.0
2014-10-20 14:10:00,13.68,13.71,13.68,13.69,48000.0,12.7742,12.8022,12.7742,12.7835,48000.0
2014-10-20 14:15:00,13.71,13.71,13.67,13.67,6400.0,12.8022,12.8022,12.7649,12.7649,6400.0
2014-10-20 14:20:00,13.69,13.69,13.64,13.66,26400.0,12.7835,12.7835,12.7369,12.7555,26400.0
2014-10-20 14:25:00,13.65,13.66,13.65,13.66,2400.0,12.7462,12.7555,12.7462,12.7555,2400.0
2014-10-20 14:30:00,13.65,13.67,13.65,13.65,7200.0,12.7462,12.7649,12.7462,12.7462,7200.0
2014-10-20 14:35:00,13.66,13.67,13.66,13.66,15200.0,12.7555,12.7649,12.7555,12.7555,15200.0
2014-10-20 14:40:00,13.65,13.68,13.65,13.68,11200.0,12.7462,12.7742,12.7462,12.7742,11200.0
2014-10-20 14:45:00,13.66,13.67,13.65,13.65,6400.0,12.7555,12.7649,12.7462,12.7462,6400.0
2014-10-20 14:50:00,13.66,13.67,13.66,13.67,2400.0,12.7555,12.7649,12.7555,12.7649,2400.0
2014-10-20 14:55:00,13.65,13.67,13.65,13.67,6400.0,12.7462,12.7649,12.7462,12.7649,6400.0
2014-10-20 15:00:00,13.68,13.7,13.68,13.69,16800.0,12.7742,12.7929,12.7742,12.7835,16800.0
2014-10-20 15:05:00,13.71,13.72,13.7,13.71,20000.0,12.8022,12.8116,12.7929,12.8022,20000.0
2014-10-20 15:10:00,13.71,13.72,13.7,13.72,7200.0,12.8022,12.8116,12.7929,12.8116,7200.0
2014-10-20 15:15:00,13.72,13.72,13.68,13.68,4000.0,12.8116,12.8116,12.7742,12.7742,4000.0
2014-10-20 15:20:00,13.67,13.67,13.64,13.67,19200.0,12.7649,12.7649,12.7369,12.7649,19200.0
2014-10-20 15:25:00,13.67,13.68,13.65,13.66,39200.0,12.7649,12.7742,12.7462,12.7555,39200.0
2014-10-20 15:30:00,13.67,13.7,13.66,13.7,21600.0,12.7649,12.7929,12.7555,12.7929,21600.0
2014-10-20 15:35:00,13.69,13.69,13.67,13.68,24000.0,12.7835,12.7835,12.7649,12.7742,24000.0
2014-10-20 15:40:00,13.69,13.71,13.69,13.71,19200.0,12.7835,12.8022,12.7835,12.8022,19200.0
2014-10-20 15:45:00,13.72,13.72,13.7,13.71,12800.0,12.8116,12.8116,12.7929,12.8022,12800.0
2014-10-20 15:50:00,13.71,13.72,13.71,13.72,34400.0,12.8022,12.8116,12.8022,12.8116,34400.0
2014-10-20 15:55:00,13.73,13.74,13.72,13.74,116800.0,12.8209,12.8302,12.8116,12.8302,116800.0
2014-10-21 09:30:00,13.95,13.95,13.87,13.95,158400.0,13.0263,13.0263,12.9516,13.0263,158400.0
2014-10-21 09:35:00,13.93,13.95,13.9,13.9,61600.0,13.0077,13.0263,12.9796,12.9796,61600.0
2014-10-21 09:40:00,13.89,13.9,13.86,13.9,69600.0,12.9703,12.9796,12.9423,12.9796,69600.0
2014-10-21 09:45:00,13.9,13.95,13.9,13.93,60800.0,12.9796,13.0263,12.9796,13.0077,60800.0
2014-10-21 09:50:00,13.94,13.98,13.93,13.93,40000.0,13.017,13.0543,13.0077,13.0077,40000.0
2014-10-21 09:55:00,13.93,13.93,13.9,13.92,50400.0,13.0077,13.0077,12.9796,12.9983,50400.0
2014-10-21 10:00:00,13.92,13.93,13.88,13.9,96800.0,12.9983,13.0077,12.961,12.9796,96800.0
2014-10-21 10:05:00,13.93,13.93,13.9,13.93,56000.0,13.0077,13.0077,12.9796,13.0077,56000.0
2014-10-21 10:10:00,13.93,13.97,13.92,13.95,76800.0,13.0077,13.045,12.9983,13.0263,76800.0
2014-10-21 10:15:00,13.94,13.94,13.89,13.93,48800.0,13.017,13.017,12.9703,13.0077,48800.0
2014-10-21 10:20:00,13.93,13.94,13.91,13.92,16000.0,13.0077,13.017,12.989,12.9983,16000.0
2014-10-21 10:25:00,13.93,13.96,13.93,13.93,48800.0,13.0077,13.0357,13.0077,13.0077,48800.0
2014-10-21 10:30:00,13.93,13.95,13.93,13.94,32800.0,13.0077,13.0263,13.0077,13.017,32800.0
2014-10-21 10:35:00,13.94,13.95,13.92,13.93,30400.0,13.017,13.0263,12.9983,13.0077,30400.0
2014-10-21 10:40:00,13.94,13.96,13.94,13.95,34400.0,13.017,13.0357,13.017,13.0263,34400.0
2014-10-21 10:45:00,13.96,14.01,13.96,13.99,114400.0,13.0357,13.0824,13.0357,13.0637,114400.0
2014-10-21 10:50:00,14.0,14.0,13.97,14.0,110400.0,13.073,13.073,13.045,13.073,110400.0
2014-10-21 10:55:00,14.0,14.0,13.97,13.98,56000.0,13.073,13.073,13.045,13.0543,56000.0
2014-10-21 11:00:00,13.98,13.99,13.97,13.97,27200.0,13.0543,13.0637,13.045,13.045,27200.0
2014-10-21 11:05:00,13.98,14.01,13.98,14.01,16800.0,13.0543,13.0824,13.0543,13.0824,16800.0
2014-10-21 11:10:00,14.02,14.02,13.99,13.99,17600.0,13.0917,13.0917,13.0637,13.0637,17600.0
2014-10-21 11:15:00,14.0,14.0,13.98,14.0,7200.0,13.073,13.073,13.0543,13.073,7200.0
2014-10-21 11:20:00,14.01,14.03,13.99,14.02,44000.0,13.0824,13.101,13.0637,13.0917,44000.0
2014-10-21 11:25:00,14.03,14.05,14.02,14.05,86400.0,13.101,13.1197,13.0917,13.1197,86400.0
2014-10-21 11:30:00,14.05,14.13,14.05,14.13,132800.0,13.1197,13.1944,13.1197,13.1944,132800.0
2014-10-21 11:35:00,14.13,14.16,14.11,14.16,196000.0,13.1944,13.2224,13.1757,13.2224,196000.0
2014-10-21 11:40:00,14.17,14.19,14.15,14.15,29600.0,13.2318,13.2504,13.2131,13.2131,29600.0
2014-10-21 11:45:00,14.15,14.16,14.15,14.15,28000.0,13.2131,13.2224,13.2131,13.2131,28000.0
2014-10-21 11:50:00,14.14,14.15,14.13,14.13,45600.0,13.2038,13.2131,13.1944,13.1944,45600.0
2014-10-21 11:55:00,14.13,14.16,14.13,14.16,82400.0,13.1944,13.2224,13.1944,13.2224,82400.0
2014-10-21 12:00:00,14.16,14.17,14.16,14.16,7200.0,13.2224,13.2318,13.2224,13.2224,7200.0
2014-10-21 12:05:00,14.16,14.16,14.15,14.16,27200.0,13.2224,13.2224,13.2131,13.2224,27200.0
2014-10-21 12:10:00,14.18,14.18,14.17,14.18,4800.0,13.2411,13.2411,13.2318,13.2411,4800.0
2014-10-21 12:15:00,14.17,14.18,14.16,14.17,29600.0,13.2318,13.2411,13.2224,13.2318,29600.0
2014-10-21 12:20:00,14.17,14.17,14.16,14.16,6400.0,13.2318,13.2318,13.2224,13.2224,6400.0
2014-10-21 12:25:00,14.18,14.18,14.16,14.16,10400.0,13.2411,13.2411,13.2224,13.2224,10400.0
2014-10-21 12:30:00,14.16,14.16,14.15,14.15,17600.0,13.2224,13.2224,13.2131,13.2131,17600.0
2014-10-21 12:35:00,14.15,14.16,14.15,14.15,32000.0,13.2131,13.2224,13.2131,13.2131,32000.0
2014-10-21 12:40:00,14.16,14.16,14.14,14.14,27200.0,13.2224,13.2224,13.2038,13.2038,27200.0
2014-10-21 12:45:00,14.14,14.14,14.14,14.14,14400.0,13.2038,13.2038,13.2038,13.2038,14400.0
2014-10-21 12:50:00,14.13,14.13,14.11,14.13,23200.0,13.1944,13.1944,13.1757,13.1944,23200.0
2014-10-21 12:55:00,14.12,14.12,14.11,14.11,7200.0,13.1851,13.1851,13.1757,13.1757,7200.0
2014-10-21 13:00:00,14.11,14.12,14.11,14.12,9600.0,13.1757,13.1851,13.1757,13.1851,9600.0
2014-10-21 13:05:00,14.11,14.11,14.11,14.11,1600.0,13.1757,13.1757,13.1757,13.1757,1600.0
2014-10-21 13:10:00,14.12,14.12,14.12,14.12,2400.0,13.1851,13.1851,13.1851,13.1851,2400.0
2014-10-21 13:15:00,14.11,14.12,14.11,14.11,39200.0,13.1757,13.1851,13.1757,13.1757,39200.0
2014-10-21 13:20:00,14.11,14.12,14.1,14.1,60000.0,13.1757,13.1851,13.1664,13.1664,60000.0
2014-10-21 13:25:00,14.11,14.13,14.11,14.13,31200.0,13.1757,13.1944,13.1757,13.1944,31200.0
2014-10-21 13:30:00,14.14,14.2,14.14,14.2,31200.0,13.2038,13.2598,13.2038,13.2598,31200.0
2014-10-21 13:35:00,14.2,14.2,14.19,14.2,26400.0,13.2598,13.2598,13.2504,13.2598,26400.0
2014-10-21 13:40:00,14.19,14.21,14.19,14.21,20800.0,13.2504,13.2691,13.2504,13.2691,20800.0
2014-10-21 13:45:00,14.2,14.21,14.2,14.21,29600.0,13.2598,13.2691,13.2598,13.2691,29600.0
2014-10-21 13:50:00,14.21,14.21,14.2,14.21,12800.0,13.2691,13.2691,13.2598,13.2691,12800.0
2014-10-21 13:55:00,14.21,14.21,14.2,14.2,20800.0,13.2691,13.2691,13.2598,13.2598,20800.0
2014-10-21 14:00:00,14.19,14.2,14.19,14.2,9600.0,13.2504,13.2598,13.2504,13.2598,9600.0
2014-10-21 14:05:00,14.21,14.23,14.21,14.22,19200.0,13.2691,13.2878,13.2691,13.2785,19200.0
2014-10-21 14:10:00,14.22,14.22,14.21,14.21,18400.0,13.2785,13.2785,13.2691,13.2691,18400.0
2014-10-21 14:15:00,14.21,14.22,14.2,14.2,34400.0,13.2691,13.2785,13.2598,13.2598,34400.0
2014-10-21 14:20:00,14.2,14.21,14.19,14.21,27200.0,13.2598,13.2691,13.2504,13.2691,27200.0
2014-10-21 14:25:00,14.2,14.2,14.2,14.2,5600.0,13.2598,13.2598,13.2598,13.2598,5600.0
2014-10-21 14:30:00,14.2,14.21,14.18,14.19,39200.0,13.2598,13.2691,13.2411,13.2504,39200.0
2014-10-21 14:35:00,14.2,14.21,14.19,14.21,12000.0,13.2598,13.2691,13.2504,13.2691,12000.0
2014-10-21 14:40:00,14.22,14.23,14.22,14.23,1600.0,13.2785,13.2878,13.2785,13.2878,1600.0
2014-10-21 14:45:00,14.22,14.22,14.17,14.17,76000.0,13.2785,13.2785,13.2318,13.2318,76000.0
2014-10-21 14:50:00,14.18,14.18,14.18,14.18,16000.0,13.2411,13.2411,13.2411,13.2411,16000.0
2014-10-21 14:55:00,14.19,14.19,14.18,14.18,10400.0,13.2504,13.2504,13.2411,13.2411,10400.0
2014-10-21 15:00:00,14.18,14.2,14.18,14.2,11200.0,13.2411,13.2598,13.2411,13.2598,11200.0
2014-10-21 15:05:00,14.2,14.2,14.19,14.19,9600.0,13.2598,13.2598,13.2504,13.2504,9600.0
2014-10-21 15:10:00,14.21,14.25,14.21,14.23,19200.0,13.2691,13.3065,13.2691,13.2878,19200.0
2014-10-21 15:15:00,14.22,14.23,14.21,14.23,24000.0,13.2785,13.2878,13.2691,13.2878,24000.0
2014-10-21 15:20:00,14.24,14.27,14.24,14.26,32000.0,13.2971,13.3251,13.2971,13.3158,32000.0
2014-10-21 15:25:00,14.26,14.29,14.26,14.29,136800.0,13.3158,13.3438,13.3158,13.3438,136800.0
2014-10-21 15:30:00,14.29,14.29,14.25,14.25,41600.0,13.3438,13.3438,13.3065,13.3065,41600.0
2014-10-21 15:35:00,14.24,14.24,14.21,14.21,5600.0,13.2971,13.2971,13.2691,13.2691,5600.0
2014-10-21 15:40:00,14.22,14.25,14.22,14.24,8000.0,13.2785,13.3065,13.2785,13.2971,8000.0
2014-10-21 15:45:00,14.24,14.26,14.24,14.26,19200.0,13.2971,13.3158,13.2971,13.3158,19200.0
2014-10-21 15:50:00,14.25,14.26,14.23,14.24,24000.0,13.3065,13.3158,13.2878,13.2971,24000.0
2014-10-21 15:55:00,14.24,14.29,14.24,14.28,156000.0,13.2971,13.3438,13.2971,13.3345,156000.0
2014-10-22 09:30:00,14.37,14.37,14.27,14.27,162400.0,13.4185,13.4185,13.3251,13.3251,162400.0
2014-10-22 09:35:00,14.26,14.31,14.25,14.28,53600.0,13.3158,13.3625,13.3065,13.3345,53600.0
2014-10-22 09:40:00,14.26,14.3,14.25,14.3,56800.0,13.3158,13.3532,13.3065,13.3532,56800.0
2014-10-22 09:45:00,14.31,14.31,14.28,14.3,44000.0,13.3625,13.3625,13.3345,13.3532,44000.0
2014-10-22 09:50:00,14.31,14.38,14.31,14.34,52000.0,13.3625,13.4279,13.3625,13.3905,52000.0
2014-10-22 09:55:00,14.33,14.36,14.33,14.36,11200.0,13.3812,13.4092,13.3812,13.4092,11200.0
2014-10-22 10:00:00,14.32,14.34,14.3,14.34,32000.0,13.3718,13.3905,13.3532,13.3905,32000.0
2014-10-22 10:05:00,14.33,14.35,14.3,14.3,36800.0,13.3812,13.3998,13.3532,13.3532,36800.0
2014-10-22 10:10:00,14.31,14.32,14.29,14.3,51200.0,13.3625,13.3718,13.3438,13.3532,51200.0
2014-10-22 10:15:00,14.3,14.3,14.27,14.3,36000.0,13.3532,13.3532,13.3251,13.3532,36000.0
2014-10-22 10:20:00,14.3,14.34,14.3,14.33,40800.0,13.3532,13.3905,13.3532,13.3812,40800.0
2014-10-22 10:25:00,14.33,14.38,14.33,14.36,26400.0,13.3812,13.4279,13.3812,13.4092,26400.0
2014-10-22 10:30:00,14.34,14.38,14.32,14.38,44000.0,13.3905,13.4279,13.3718,13.4279,44000.0
2014-10-22 10:35:00,14.35,14.35,14.32,14.32,20800.0,13.3998,13.3998,13.3718,13.3718,20800.0
2014-10-22 10:40:00,14.31,14.32,14.29,14.3,11200.0,13.3625,13.3718,13.3438,13.3532,11200.0
2014-10-22 10:45:00,14.3,14.33,14.3,14.3,11200.0,13.3532,13.3812,13.3532,13.3532,11200.0
2014-10-22 10:50:00,14.31,14.32,14.3,14.31,24000.0,13.3625,13.3718,13.3532,13.3625,24000.0
2014-10-22 10:55:00,14.31,14.31,14.28,14.28,20800.0,13.3625,13.3625,13.3345,13.3345,20800.0
2014-10-22 11:00:00,14.29,14.32,14.28,14.31,28000.0,13.3438,13.3718,13.3345,13.3625,28000.0
2014-10-22 11:05:00,14.31,14.32,14.31,14.32,7200.0,13.3625,13.3718,13.3625,13.3718,7200.0
2014-10-22 11:10:00,14.32,14.37,14.31,14.36,29600.0,13.3718,13.4185,13.3625,13.4092,29600.0
2014-10-22 11:15:00,14.36,14.38,14.35,14.36,34400.0,13.4092,13.4279,13.3998,13.4092,34400.0
2014-10-22 11:20:00,14.37,14.39,14.37,14.37,12000.0,13.4185,13.4372,13.4185,13.4185,12000.0
2014-10-22 11:25:00,14.37,14.38,14.35,14.35,15200.0,13.4185,13.4279,13.3998,13.3998,15200.0
2014-10-22 11:30:00,14.36,14.37,14.34,14.37,16800.0,13.4092,13.4185,13.3905,13.4185,16800.0
2014-10-22 11:35:00,14.36,14.38,14.36,14.38,25600.0,13.4092,13.4279,13.4092,13.4279,25600.0
2014-10-22 11:40:00,14.36,14.36,14.35,14.35,18400.0,13.4092,13.4092,13.3998,13.3998,18400.0
2014-10-22 11:45:00,14.36,14.36,14.33,14.33,4800.0,13.4092,13.4092,13.3812,13.3812,4800.0
2014-10-22 11:50:00,14.33,14.33,14.31,14.31,5600.0,13.3812,13.3812,13.3625,13.3625,5600.0
2014-10-22 11:55:00,14.31,14.32,14.31,14.31,5600.0,13.3625,13.3718,13.3625,13.3625,5600.0
2014-10-22 12:00:00,14.31,14.31,14.31,14.31,1600.0,13.3625,13.3625,13.3625,13.3625,1600.0
2014-10-22 12:05:00,14.31,14.31,14.28,14.3,4000.0,13.3625,13.3625,13.3345,13.3532,4000.0
2014-10-22 12:10:00,14.3,14.3,14.26,14.26,8800.0,13.3532,13.3532,13.3158,13.3158,8800.0
2014-10-22 12:15:00,14.25,14.25,14.2,14.2,43200.0,13.3065,13.3065,13.2598,13.2598,43200.0
2014-10-22 12:20:00,14.22,14.22,14.21,14.22,24000.0,13.2785,13.2785,13.2691,13.2785,24000.0
2014-10-22 12:25:00,14.21,14.22,14.21,14.21,16800.0,13.2691,13.2785,13.2691,13.2691,16800.0
2014-10-22 12:30:00,14.21,14.21,14.2,14.2,2400.0,13.2691,13.2691,13.2598,13.2598,2400.0
2014-10-22 12:35:00,14.2,14.2,14.16,14.18,20800.0,13.2598,13.2598,13.2224,13.2411,20800.0
2014-10-22 12:40:00,14.17,14.2,14.16,14.16,21600.0,13.2318,13.2598,13.2224,13.2224,21600.0
2014-10-22 12:45:00,14.17,14.18,14.11,14.11,52800.0,13.2318,13.2411,13.1757,13.1757,52800.0
2014-10-22 12:50:00,14.11,14.13,14.1,14.12,35200.0,13.1757,13.1944,13.1664,13.1851,35200.0
2014-10-22 12:55:00,14.13,14.16,14.13,14.16,8000.0,13.1944,13.2224,13.1944,13.2224,8000.0
2014-10-22 13:00:00,14.17,14.18,14.15,14.17,12000.0,13.2318,13.2411,13.2131,13.2318,12000.0
2014-10-22 13:05:00,14.17,14.18,14.17,14.18,11200.0,13.2318,13.2411,13.2318,13.2411,11200.0
2014-10-22 13:10:00,14.17,14.18,14.14,14.14,11200.0,13.2318,13.2411,13.2038,13.2038,11200.0
2014-10-22 13:15:00,14.15,14.15,14.14,14.14,3200.0,13.2131,13.2131,13.2038,13.2038,3200.0
2014-10-22 13:20:00,14.14,14.14,14.11,14.11,72000.0,13.2038,13.2038,13.1757,13.1757,72000.0
2014-10-22 13:25:00,14.09,14.09,14.05,14.05,36000.0,13.1571,13.1571,13.1197,13.1197,36000.0
2014-10-22 13:30:00,14.06,14.06,14.03,14.03,16800.0,13.1291,13.1291,13.101,13.101,16800.0
2014-10-22 13:35:00,14.03,14.07,14.03,14.05,24800.0,13.101,13.1384,13.101,13.1197,24800.0
2014-10-22 13:40:00,14.07,14.08,14.07,14.08,4000.0,13.1384,13.1477,13.1384,13.1477,4000.0
2014-10-22 13:45:00,14.07,14.07,14.05,14.05,8000.0,13.1384,13.1384,13.1197,13.1197,8000.0
2014-10-22 13:50:00,14.05,14.08,14.04,14.08,13600.0,13.1197,13.1477,13.1104,13.1477,13600.0
2014-10-22 13:55:00,14.08,14.08,14.0,14.01,24000.0,13.1477,13.1477,13.073,13.0824,24000.0
2014-10-22 14:00:00,14.01,14.01,13.97,14.01,36000.0,13.0824,13.0824,13.045,13.0824,36000.0
2014-10-22 14:05:00,13.99,14.04,13.99,14.04,14400.0,13.0637,13.1104,13.0637,13.1104,14400.0
2014-10-22 14:10:00,14.04,14.06,14.04,14.04,6400.0,13.1104,13.1291,13.1104,13.1104,6400.0
2014-10-22 14:15:00,14.02,14.02,14.0,14.01,8800.0,13.0917,13.0917,13.073,13.0824,8800.0
2014-10-22 14:20:00,14.0,14.0,13.99,13.99,4000.0,13.073,13.073,13.0637,13.0637,4000.0
2014-10-22 14:25:00,14.01,14.02,14.01,14.01,5600.0,13.0824,13.0917,13.0824,13.0824,5600.0
2014-10-22 14:30:00,14.0,14.0,13.95,13.95,28000.0,13.073,13.073,13.0263,13.0263,28000.0
2014-10-22 14:35:00,13.97,14.0,13.96,13.96,8000.0,13.045,13.073,13.0357,13.0357,8000.0
2014-10-22 14:40:00,13.98,14.05,13.97,14.03,44800.0,13.0543,13.1197,13.045,13.101,44800.0
2014-10-22 14:45:00,14.04,14.06,14.03,14.04,25600.0,13.1104,13.1291,13.101,13.1104,25600.0
2014-10-22 14:50:00,14.05,14.05,14.0,14.0,11200.0,13.1197,13.1197,13.073,13.073,11200.0
2014-10-22 14:55:00,14.06,14.1,14.06,14.1,62400.0,13.1291,13.1664,13.1291,13.1664,62400.0
2014-10-22 15:00:00,14.11,14.11,14.07,14.07,20000.0,13.1757,13.1757,13.1384,13.1384,20000.0
2014-10-22 15:05:00,14.09,14.09,14.06,14.07,9600.0,13.1571,13.1571,13.1291,13.1384,9600.0
2014-10-22 15:10:00,14.06,14.06,14.03,14.06,11200.0,13.1291,13.1291,13.101,13.1291,11200.0
2014-10-22 15:15:00,14.06,14.06,14.03,14.03,23200.0,13.1291,13.1291,13.101,13.101,23200.0
2014-10-22 15:20:00,14.03,14.04,14.01,14.02,8000.0,13.101,13.1104,13.0824,13.0917,8000.0
2014-10-22 15:25:00,14.02,14.05,14.02,14.05,3200.0,13.0917,13.1197,13.0917,13.1197,3200.0
2014-10-22 15:30:00,14.02,14.02,13.98,13.98,35200.0,13.0917,13.0917,13.0543,13.0543,35200.0
2014-10-22 15:35:00,13.99,13.99,13.96,13.96,35200.0,13.0637,13.0637,13.0357,13.0357,35200.0
2014-10-22 15:40:00,13.97,13.97,13.93,13.93,40000.0,13.045,13.045,13.0077,13.0077,40000.0
2014-10-22 15:45:00,13.92,13.93,13.89,13.89,20800.0,12.9983,13.0077,12.9703,12.9703,20800.0
2014-10-22 15:50:00,13.89,13.92,13.89,13.92,9600.0,12.9703,12.9983,12.9703,12.9983,9600.0
2014-10-22 15:55:00,13.92,13.93,13.89,13.9,64800.0,12.9983,13.0077,12.9703,12.9796,64800.0
2014-10-23 09:30:00,14.32,14.39,14.32,14.37,132000.0,13.3718,13.4372,13.3718,13.4185,132000.0
2014-10-23 09:35:00,14.39,14.41,14.38,14.41,66400.0,13.4372,13.4559,13.4279,13.4559,66400.0
2014-10-23 09:40:00,14.42,14.44,14.39,14.41,93600.0,13.4652,13.4839,13.4372,13.4559,93600.0
2014-10-23 09:45:00,14.4,14.4,14.37,14.38,51200.0,13.4465,13.4465,13.4185,13.4279,51200.0
2014-10-23 09:50:00,14.39,14.4,14.35,14.4,54400.0,13.4372,13.4465,13.3998,13.4465,54400.0
2014-10-23 09:55:00,14.41,14.41,14.37,14.37,64800.0,13.4559,13.4559,13.4185,13.4185,64800.0
2014-10-23 10:00:00,14.39,14.45,14.39,14.44,120000.0,13.4372,13.4932,13.4372,13.4839,120000.0
2014-10-23 10:05:00,14.44,14.49,14.43,14.46,60800.0,13.4839,13.5306,13.4746,13.5026,60800.0
2014-10-23 10:10:00,14.47,14.49,14.46,14.48,36000.0,13.5119,13.5306,13.5026,13.5212,36000.0
2014-10-23 10:15:00,14.49,14.51,14.48,14.49,37600.0,13.5306,13.5493,13.5212,13.5306,37600.0
2014-10-23 10:20:00,14.48,14.48,14.47,14.48,8800.0,13.5212,13.5212,13.5119,13.5212,8800.0
2014-10-23 10:25:00,14.47,14.49,14.45,14.46,97600.0,13.5119,13.5306,13.4932,13.5026,97600.0
2014-10-23 10:30:00,14.47,14.48,14.46,14.47,23200.0,13.5119,13.5212,13.5026,13.5119,23200.0
2014-10-23 10:35:00,14.47,14.47,14.46,14.47,38400.0,13.5119,13.5119,13.5026,13.5119,38400.0
2014-10-23 10:40:00,14.47,14.47,14.44,14.46,17600.0,13.5119,13.5119,13.4839,13.5026,17600.0
2014-10-23 10:45:00,14.48,14.52,14.47,14.51,31200.0,13.5212,13.5586,13.5119,13.5493,31200.0
2014-10-23 10:50:00,14.51,14.54,14.51,14.54,44000.0,13.5493,13.5773,13.5493,13.5773,44000.0
2014-10-23 10:55:00,14.54,14.55,14.53,14.55,113600.0,13.5773,13.5866,13.5679,13.5866,113600.0
2014-10-23 11:00:00,14.54,14.55,14.52,14.52,28800.0,13.5773,13.5866,13.5586,13.5586,28800.0
2014-10-23 11:05:00,14.53,14.55,14.53,14.54,21600.0,13.5679,13.5866,13.5679,13.5773,21600.0
2014-10-23 11:10:00,14.55,14.59,14.55,14.59,16800.0,13.5866,13.624,13.5866,13.624,16800.0
2014-10-23 11:15:00,14.56,14.56,14.56,14.56,800.0,13.5959,13.5959,13.5959,13.5959,800.0
2014-10-23 11:20:00,14.56,14.56,14.52,14.52,30400.0,13.5959,13.5959,13.5586,13.5586,30400.0
2014-10-23 11:25:00,14.52,14.53,14.51,14.53,27200.0,13.5586,13.5679,13.5493,13.5679,27200.0
2014-10-23 11:30:00,14.53,14.53,14.53,14.53,800.0,13.5679,13.5679,13.5679,13.5679,800.0
2014-10-23 11:35:00,14.53,14.54,14.5,14.5,20000.0,13.5679,13.5773,13.5399,13.5399,20000.0
2014-10-23 11:40:00,14.51,14.52,14.51,14.52,10400.0,13.5493,13.5586,13.5493,13.5586,10400.0
2014-10-23 11:45:00,14.51,14.51,14.5,14.51,111200.0,13.5493,13.5493,13.5399,13.5493,111200.0
2014-10-23 11:50:00,14.54,14.54,14.53,14.53,8800.0,13.5773,13.5773,13.5679,13.5679,8800.0
2014-10-23 11:55:00,14.51,14.51,14.51,14.51,1600.0,13.5493,13.5493,13.5493,13.5493,1600.0
2014-10-23 12:00:00,14.51,14.53,14.51,14.51,5600.0,13.5493,13.5679,13.5493,13.5493,5600.0
2014-10-23 12:05:00,14.53,14.53,14.52,14.52,5600.0,13.5679,13.5679,13.5586,13.5586,5600.0
2014-10-23 12:10:00,14.53,14.53,14.53,14.53,4800.0,13.5679,13.5679,13.5679,13.5679,4800.0
2014-10-23 12:15:00,14.53,14.54,14.53,14.53,8000.0,13.5679,13.5773,13.5679,13.5679,8000.0
2014-10-23 12:20:00,14.55,14.55,14.53,14.54,14400.0,13.5866,13.5866,13.5679,13.5773,14400.0
2014-10-23 12:25:00,14.54,14.57,14.54,14.57,20000.0,13.5773,13.6053,13.5773,13.6053,20000.0
2014-10-23 12:30:00,14.54,14.55,14.54,14.54,12000.0,13.5773,13.5866,13.5773,13.5773,12000.0
2014-10-23 12:35:00,14.53,14.54,14.52,14.52,8800.0,13.5679,13.5773,13.5586,13.5586,8800.0
2014-10-23 12:40:00,14.52,14.52,14.51,14.51,4800.0,13.5586,13.5586,13.5493,13.5493,4800.0
2014-10-23 12:45:00,14.51,14.51,14.49,14.49,4800.0,13.5493,13.5493,13.5306,13.5306,4800.0
2014-10-23 12:50:00,14.5,14.51,14.5,14.51,4800.0,13.5399,13.5493,13.5399,13.5493,4800.0
2014-10-23 12:55:00,14.5,14.5,14.48,14.48,8000.0,13.5399,13.5399,13.5212,13.5212,8000.0
2014-10-23 13:00:00,14.5,14.51,14.49,14.5,10400.0,13.5399,13.5493,13.5306,13.5399,10400.0
2014-10-23 13:05:00,14.51,14.51,14.51,14.51,800.0,13.5493,13.5493,13.5493,13.5493,800.0
2014-10-23 13:10:00,14.53,14.53,14.53,14.53,2400.0,13.5679,13.5679,13.5679,13.5679,2400.0
2014-10-23 13:15:00,14.54,14.54,14.53,14.53,5600.0,13.5773,13.5773,13.5679,13.5679,5600.0
2014-10-23 13:20:00,14.52,14.52,14.51,14.52,10400.0,13.5586,13.5586,13.5493,13.5586,10400.0
2014-10-23 13:25:00,14.51,14.55,14.51,14.55,3200.0,13.5493,13.5866,13.5493,13.5866,3200.0
2014-10-23 13:30:00,14.54,14.56,14.54,14.56,12000.0,13.5773,13.5959,13.5773,13.5959,12000.0
2014-10-23 13:35:00,14.55,14.56,14.55,14.56,2400.0,13.5866,13.5959,13.5866,13.5959,2400.0
2014-10-23 13:40:00,14.55,14.56,14.55,14.55,11200.0,13.5866,13.5959,13.5866,13.5866,11200.0
2014-10-23 13:45:00,14.55,14.58,14.55,14.57,17600.0,13.5866,13.6146,13.5866,13.6053,17600.0
2014-10-23 13:50:00,14.57,14.57,14.55,14.55,4000.0,13.6053,13.6053,13.5866,13.5866,4000.0
2014-10-23 13:55:00,14.56,14.56,14.55,14.55,2400.0,13.5959,13.5959,13.5866,13.5866,2400.0
2014-10-23 14:00:00,14.56,14.6,14.56,14.6,10400.0,13.5959,13.6333,13.5959,13.6333,10400.0
2014-10-23 14:05:00,14.59,14.59,14.58,14.58,8800.0,13.624,13.624,13.6146,13.6146,8800.0
2014-10-23 14:10:00,14.59,14.63,14.59,14.63,12800.0,13.624,13.6613,13.624,13.6613,12800.0
2014-10-23 14:15:00,14.62,14.63,14.61,14.63,4000.0,13.652,13.6613,13.6426,13.6613,4000.0
2014-10-23 14:20:00,14.63,14.64,14.62,14.64,14400.0,13.6613,13.6706,13.652,13.6706,14400.0
2014-10-23 14:25:00,14.64,14.67,14.64,14.66,20800.0,13.6706,13.6987,13.6706,13.6893,20800.0
2014-10-23 14:30:00,14.66,14.66,14.64,14.64,4000.0,13.6893,13.6893,13.6706,13.6706,4000.0
2014-10-23 14:35:00,14.63,14.65,14.63,14.65,11200.0,13.6613,13.68,13.6613,13.68,11200.0
2014-10-23 14:40:00,14.64,14.64,14.63,14.63,16000.0,13.6706,13.6706,13.6613,13.6613,16000.0
2014-10-23 14:45:00,14.64,14.64,14.62,14.63,14400.0,13.6706,13.6706,13.652,13.6613,14400.0
2014-10-23 14:50:00,14.63,14.63,14.58,14.59,106400.0,13.6613,13.6613,13.6146,13.624,106400.0
2014-10-23 14:55:00,14.57,14.57,14.46,14.55,65600.0,13.6053,13.6053,13.5026,13.5866,65600.0
2014-10-23 15:00:00,14.53,14.53,14.44,14.44,49600.0,13.5679,13.5679,13.4839,13.4839,49600.0
2014-10-23 15:05:00,14.45,14.48,14.43,14.44,28800.0,13.4932,13.5212,13.4746,13.4839,28800.0
2014-10-23 15:10:00,14.44,14.49,14.44,14.46,46400.0,13.4839,13.5306,13.4839,13.5026,46400.0
2014-10-23 15:15:00,14.48,14.5,14.43,14.45,72800.0,13.5212,13.5399,13.4746,13.4932,72800.0
2014-10-23 15:20:00,14.45,14.49,14.44,14.46,52000.0,13.4932,13.5306,13.4839,13.5026,52000.0
2014-10-23 15:25:00,14.43,14.46,14.42,14.44,32000.0,13.4746,13.5026,13.4652,13.4839,32000.0
2014-10-23 15:30:00,14.43,14.54,14.43,14.53,97600.0,13.4746,13.5773,13.4746,13.5679,97600.0
2014-10-23 15:35:00,14.54,14.54,14.49,14.49,31200.0,13.5773,13.5773,13.5306,13.5306,31200.0
2014-10-23 15:40:00,14.47,14.49,14.47,14.49,9600.0,13.5119,13.5306,13.5119,13.5306,9600.0
2014-10-23 15:45:00,14.49,14.49,14.47,14.49,24000.0,13.5306,13.5306,13.5119,13.5306,24000.0
2014-10-23 15:50:00,14.49,14.49,14.4,14.42,29600.0,13.5306,13.5306,13.4465,13.4652,29600.0
2014-10-23 15:55:00,14.43,14.44,14.37,14.43,95200.0,13.4746,13.4839,13.4185,13.4746,95200.0
2014-10-24 09:30:00,14.47,14.5,14.45,14.46,69600.0,13.5119,13.5399,13.4932,13.5026,69600.0
2014-10-24 09:35:00,14.47,14.6,14.43,14.58,158400.0,13.5119,13.6333,13.4746,13.6146,158400.0
2014-10-24 09:40:00,14.58,14.58,14.55,14.56,44800.0,13.6146,13.6146,13.5866,13.5959,44800.0
2014-10-24 09:45:00,14.56,14.56,14.51,14.54,77600.0,13.5959,13.5959,13.5493,13.5773,77600.0
2014-10-24 09:50:00,14.54,14.54,14.47,14.47,133600.0,13.5773,13.5773,13.5119,13.5119,133600.0
2014-10-24 09:55:00,14.47,14.5,14.47,14.49,24800.0,13.5119,13.5399,13.5119,13.5306,24800.0
2014-10-24 10:00:00,14.48,14.55,14.43,14.45,96000.0,13.5212,13.5866,13.4746,13.4932,96000.0
2014-10-24 10:05:00,14.45,14.46,14.37,14.42,116800.0,13.4932,13.5026,13.4185,13.4652,116800.0
2014-10-24 10:10:00,14.42,14.49,14.41,14.48,44800.0,13.4652,13.5306,13.4559,13.5212,44800.0
2014-10-24 10:15:00,14.48,14.51,14.47,14.5,45600.0,13.5212,13.5493,13.5119,13.5399,45600.0
2014-10-24 10:20:00,14.5,14.5,14.46,14.47,47200.0,13.5399,13.5399,13.5026,13.5119,47200.0
2014-10-24 10:25:00,14.44,14.47,14.44,14.47,20800.0,13.4839,13.5119,13.4839,13.5119,20800.0
2014-10-24 10:30:00,14.47,14.52,14.47,14.52,28000.0,13.5119,13.5586,13.5119,13.5586,28000.0
2014-10-24 10:35:00,14.53,14.55,14.52,14.52,29600.0,13.5679,13.5866,13.5586,13.5586,29600.0
2014-10-24 10:40:00,14.52,14.54,14.52,14.53,29600.0,13.5586,13.5773,13.5586,13.5679,29600.0
2014-10-24 10:45:00,14.54,14.54,14.51,14.53,16800.0,13.5773,13.5773,13.5493,13.5679,16800.0
2014-10-24 10:50:00,14.54,14.57,14.53,14.56,16000.0,13.5773,13.6053,13.5679,13.5959,16000.0
2014-10-24 10:55:00,14.55,14.56,14.54,14.55,19200.0,13.5866,13.5959,13.5773,13.5866,19200.0
2014-10-24 11:00:00,14.57,14.58,14.52,14.54,39200.0,13.6053,13.6146,13.5586,13.5773,39200.0
2014-10-24 11:05:00,14.54,14.54,14.53,14.53,8800.0,13.5773,13.5773,13.5679,13.5679,8800.0
2014-10-24 11:10:00,14.55,14.55,14.54,14.54,8000.0,13.5866,13.5866,13.5773,13.5773,8000.0
2014-10-24 11:15:00,14.55,14.59,14.55,14.58,31200.0,13.5866,13.624,13.5866,13.6146,31200.0
2014-10-24 11:20:00,14.59,14.6,14.58,14.59,10400.0,13.624,13.6333,13.6146,13.624,10400.0
2014-10-24 11:25:00,14.6,14.6,14.57,14.58,21600.0,13.6333,13.6333,13.6053,13.6146,21600.0
2014-10-24 11:30:00,14.58,14.6,14.58,14.6,29600.0,13.6146,13.6333,13.6146,13.6333,29600.0
2014-10-24 11:35:00,14.61,14.66,14.61,14.65,84800.0,13.6426,13.6893,13.6426,13.68,84800.0
2014-10-24 11:40:00,14.65,14.69,14.65,14.69,52000.0,13.68,13.7173,13.68,13.7173,52000.0
2014-10-24 11:45:00,14.68,14.69,14.67,14.69,36000.0,13.708,13.7173,13.6987,13.7173,36000.0
2014-10-24 11:50:00,14.69,14.69,14.65,14.66,4800.0,13.7173,13.7173,13.68,13.6893,4800.0
2014-10-24 11:55:00,14.67,14.67,14.66,14.66,5600.0,13.6987,13.6987,13.6893,13.6893,5600.0
2014-10-24 12:00:00,14.66,14.67,14.65,14.67,14400.0,13.6893,13.6987,13.68,13.6987,14400.0
2014-10-24 12:05:00,14.67,14.67,14.66,14.66,5600.0,13.6987,13.6987,13.6893,13.6893,5600.0
2014-10-24 12:10:00,14.66,14.66,14.66,14.66,0.0,13.6893,13.6893,13.6893,13.6893,0.0
2014-10-24 12:15:00,14.69,14.73,14.69,14.69,91200.0,13.7173,13.7547,13.7173,13.7173,91200.0
2014-10-24 12:20:00,14.68,14.68,14.66,14.67,18400.0,13.708,13.708,13.6893,13.6987,18400.0
2014-10-24 12:25:00,14.67,14.68,14.66,14.66,19200.0,13.6987,13.708,13.6893,13.6893,19200.0
2014-10-24 12:30:00,14.68,14.68,14.66,14.67,4800.0,13.708,13.708,13.6893,13.6987,4800.0
2014-10-24 12:35:00,14.68,14.68,14.65,14.65,16800.0,13.708,13.708,13.68,13.68,16800.0
2014-10-24 12:40:00,14.66,14.67,14.66,14.66,7200.0,13.6893,13.6987,13.6893,13.6893,7200.0
2014-10-24 12:45:00,14.66,14.67,14.66,14.66,21600.0,13.6893,13.6987,13.6893,13.6893,21600.0
2014-10-24 12:50:00,14.67,14.67,14.61,14.62,92000.0,13.6987,13.6987,13.6426,13.652,92000.0
2014-10-24 12:55:00,14.63,14.64,14.62,14.64,12000.0,13.6613,13.6706,13.652,13.6706,12000.0
2014-10-24 13:00:00,14.64,14.65,14.63,14.63,18400.0,13.6706,13.68,13.6613,13.6613,18400.0
2014-10-24 13:05:00,14.64,14.64,14.62,14.62,4800.0,13.6706,13.6706,13.652,13.652,4800.0
2014-10-24 13:10:00,14.62,14.64,14.59,14.61,52800.0,13.652,13.6706,13.624,13.6426,52800.0
2014-10-24 13:15:00,14.6,14.6,14.58,14.58,24000.0,13.6333,13.6333,13.6146,13.6146,24000.0
2014-10-24 13:20:00,14.58,14.59,14.58,14.59,28000.0,13.6146,13.624,13.6146,13.624,28000.0
2014-10-24 13:25:00,14.59,14.61,14.59,14.61,14400.0,13.624,13.6426,13.624,13.6426,14400.0
2014-10-24 13:30:00,14.61,14.63,14.59,14.63,68000.0,13.6426,13.6613,13.624,13.6613,68000.0
2014-10-24 13:35:00,14.63,14.65,14.63,14.65,41600.0,13.6613,13.68,13.6613,13.68,41600.0
2014-10-24 13:40:00,14.66,14.66,14.65,14.66,10400.0,13.6893,13.6893,13.68,13.6893,10400.0
2014-10-24 13:45:00,14.65,14.66,14.65,14.66,8800.0,13.68,13.6893,13.68,13.6893,8800.0
2014-10-24 13:50:00,14.67,14.67,14.67,14.67,8000.0,13.6987,13.6987,13.6987,13.6987,8000.0
2014-10-24 13:55:00,14.67,14.67,14.67,14.67,0.0,13.6987,13.6987,13.6987,13.6987,0.0
2014-10-24 14:00:00,14.65,14.66,14.65,14.66,1600.0,13.68,13.6893,13.68,13.6893,1600.0
2014-10-24 14:05:00,14.66,14.7,14.66,14.69,8800.0,13.6893,13.7267,13.6893,13.7173,8800.0
2014-10-24 14:10:00,14.69,14.69,14.67,14.67,12800.0,13.7173,13.7173,13.6987,13.6987,12800.0
2014-10-24 14:15:00,14.69,14.7,14.68,14.69,55200.0,13.7173,13.7267,13.708,13.7173,55200.0
2014-10-24 14:20:00,14.7,14.71,14.7,14.7,12000.0,13.7267,13.736,13.7267,13.7267,12000.0
2014-10-24 14:25:00,14.72,14.73,14.71,14.71,8800.0,13.7453,13.7547,13.736,13.736,8800.0
2014-10-24 14:30:00,14.71,14.71,14.7,14.7,3200.0,13.736,13.736,13.7267,13.7267,3200.0
2014-10-24 14:35:00,14.71,14.71,14.71,14.71,1600.0,13.736,13.736,13.736,13.736,1600.0
2014-10-24 14:40:00,14.73,14.74,14.73,14.74,26400.0,13.7547,13.764,13.7547,13.764,26400.0
2014-10-24 14:45:00,14.73,14.73,14.72,14.72,8000.0,13.7547,13.7547,13.7453,13.7453,8000.0
2014-10-24 14:50:00,14.73,14.73,14.71,14.71,12800.0,13.7547,13.7547,13.736,13.736,12800.0
2014-10-24 14:55:00,14.72,14.73,14.72,14.73,1600.0,13.7453,13.7547,13.7453,13.7547,1600.0
2014-10-24 15:00:00,14.72,14.75,14.72,14.75,15200.0,13.7453,13.7734,13.7453,13.7734,15200.0
2014-10-24 15:05:00,14.74,14.75,14.72,14.72,195200.0,13.764,13.7734,13.7453,13.7453,195200.0
2014-10-24 15:10:00,14.73,14.73,14.7,14.7,9600.0,13.7547,13.7547,13.7267,13.7267,9600.0
2014-10-24 15:15:00,14.7,14.72,14.7,14.72,11200.0,13.7267,13.7453,13.7267,13.7453,11200.0
2014-10-24 15:20:00,14.71,14.72,14.71,14.71,11200.0,13.736,13.7453,13.736,13.736,11200.0
2014-10-24 15:25:00,14.72,14.73,14.71,14.72,37600.0,13.7453,13.7547,13.736,13.7453,37600.0
2014-10-24 15:30:00,14.73,14.73,14.71,14.72,27200.0,13.7547,13.7547,13.736,13.7453,27200.0
2014-10-24 15:35:00,14.72,14.72,14.71,14.71,1600.0,13.7453,13.7453,13.736,13.736,1600.0
2014-10-24 15:40:00,14.73,14.77,14.73,14.76,72000.0,13.7547,13.792,13.7547,13.7827,72000.0
2014-10-24 15:45:00,14.76,14.78,14.74,14.78,89600.0,13.7827,13.8014,13.764,13.8014,89600.0
2014-10-24 15:50:00,14.77,14.77,14.74,14.74,26400.0,13.792,13.792,13.764,13.764,26400.0
2014-10-24 15:55:00,14.75,14.78,14.74,14.76,44800.0,13.7734,13.8014,13.764,13.7827,44800.0
2014-10-27 09:30:00,14.64,14.66,14.61,14.65,956800.0,13.6706,13.6893,13.6426,13.68,956800.0
2014-10-27 09:35:00,14.64,14.67,14.61,14.66,83200.0,13.6706,13.6987,13.6426,13.6893,83200.0
2014-10-27 09:40:00,14.67,14.67,14.62,14.67,36800.0,13.6987,13.6987,13.652,13.6987,36800.0
2014-10-27 09:45:00,14.67,14.67,14.61,14.62,177600.0,13.6987,13.6987,13.6426,13.652,177600.0
2014-10-27 09:50:00,14.6,14.6,14.57,14.59,43200.0,13.6333,13.6333,13.6053,13.624,43200.0
2014-10-27 09:55:00,14.61,14.62,14.59,14.62,15200.0,13.6426,13.652,13.624,13.652,15200.0
2014-10-27 10:00:00,14.62,14.62,14.57,14.59,63200.0,13.652,13.652,13.6053,13.624,63200.0
2014-10-27 10:05:00,14.57,14.63,14.57,14.63,59200.0,13.6053,13.6613,13.6053,13.6613,59200.0
2014-10-27 10:10:00,14.64,14.68,14.63,14.67,29600.0,13.6706,13.708,13.6613,13.6987,29600.0
2014-10-27 10:15:00,14.67,14.69,14.67,14.69,12800.0,13.6987,13.7173,13.6987,13.7173,12800.0
2014-10-27 10:20:00,14.69,14.69,14.68,14.69,7200.0,13.7173,13.7173,13.708,13.7173,7200.0
2014-10-27 10:25:00,14.7,14.7,14.68,14.69,7200.0,13.7267,13.7267,13.708,13.7173,7200.0
2014-10-27 10:30:00,14.7,14.7,14.66,14.66,40800.0,13.7267,13.7267,13.6893,13.6893,40800.0
2014-10-27 10:35:00,14.67,14.69,14.65,14.69,29600.0,13.6987,13.7173,13.68,13.7173,29600.0
2014-10-27 10:40:00,14.67,14.79,14.67,14.77,76800.0,13.6987,13.8107,13.6987,13.792,76800.0
2014-10-27 10:45:00,14.79,14.79,14.76,14.79,26400.0,13.8107,13.8107,13.7827,13.8107,26400.0
2014-10-27 10:50:00,14.79,14.79,14.75,14.75,13600.0,13.8107,13.8107,13.7734,13.7734,13600.0
2014-10-27 10:55:00,14.76,14.76,14.73,14.75,13600.0,13.7827,13.7827,13.7547,13.7734,13600.0
2014-10-27 11:00:00,14.77,14.77,14.74,14.76,15200.0,13.792,13.792,13.764,13.7827,15200.0
2014-10-27 11:05:00,14.77,14.8,14.77,14.79,9600.0,13.792,13.8201,13.792,13.8107,9600.0
2014-10-27 11:10:00,14.81,14.85,14.81,14.83,71200.0,13.8294,13.8667,13.8294,13.8481,71200.0
2014-10-27 11:15:00,14.83,14.83,14.81,14.81,2400.0,13.8481,13.8481,13.8294,13.8294,2400.0
2014-10-27 11:20:00,14.81,14.81,14.77,14.8,44000.0,13.8294,13.8294,13.792,13.8201,44000.0
2014-10-27 11:25:00,14.8,14.81,14.79,14.8,11200.0,13.8201,13.8294,13.8107,13.8201,11200.0
2014-10-27 11:30:00,14.8,14.8,14.78,14.78,12000.0,13.8201,13.8201,13.8014,13.8014,12000.0
2014-10-27 11:35:00,14.76,14.76,14.71,14.72,20800.0,13.7827,13.7827,13.736,13.7453,20800.0
2014-10-27 11:40:00,14.72,14.72,14.71,14.72,20000.0,13.7453,13.7453,13.736,13.7453,20000.0
2014-10-27 11:45:00,14.71,14.71,14.68,14.71,25600.0,13.736,13.736,13.708,13.736,25600.0
2014-10-27 11:50:00,14.69,14.7,14.67,14.68,8000.0,13.7173,13.7267,13.6987,13.708,8000.0
2014-10-27 11:55:00,14.68,14.7,14.68,14.7,6400.0,13.708,13.7267,13.708,13.7267,6400.0
2014-10-27 12:00:00,14.68,14.72,14.68,14.71,16000.0,13.708,13.7453,13.708,13.736,16000.0
2014-10-27 12:05:00,14.72,14.75,14.72,14.73,22400.0,13.7453,13.7734,13.7453,13.7547,22400.0
2014-10-27 12:10:00,14.74,14.74,14.73,14.73,7200.0,13.764,13.764,13.7547,13.7547,7200.0
2014-10-27 12:15:00,14.73,14.73,14.69,14.72,7200.0,13.7547,13.7547,13.7173,13.7453,7200.0
2014-10-27 12:20:00,14.73,14.73,14.69,14.7,7200.0,13.7547,13.7547,13.7173,13.7267,7200.0
2014-10-27 12:25:00,14.68,14.71,14.68,14.71,7200.0,13.708,13.736,13.708,13.736,7200.0
2014-10-27 12:30:00,14.69,14.69,14.67,14.67,13600.0,13.7173,13.7173,13.6987,13.6987,13600.0
2014-10-27 12:35:00,14.7,14.71,14.69,14.69,9600.0,13.7267,13.736,13.7173,13.7173,9600.0
2014-10-27 12:40:00,14.69,14.7,14.67,14.7,12000.0,13.7173,13.7267,13.6987,13.7267,12000.0
2014-10-27 12:45:00,14.71,14.71,14.67,14.68,24800.0,13.736,13.736,13.6987,13.708,24800.0
2014-10-27 12:50:00,14.68,14.69,14.67,14.69,12000.0,13.708,13.7173,13.6987,13.7173,12000.0
2014-10-27 12:55:00,14.7,14.71,14.7,14.71,5600.0,13.7267,13.736,13.7267,13.736,5600.0
2014-10-27 13:00:00,14.71,14.76,14.71,14.76,21600.0,13.736,13.7827,13.736,13.7827,21600.0
2014-10-27 13:05:00,14.77,14.77,14.75,14.76,30400.0,13.792,13.792,13.7734,13.7827,30400.0
2014-10-27 13:10:00,14.76,14.77,14.76,14.77,8000.0,13.7827,13.792,13.7827,13.792,8000.0
2014-10-27 13:15:00,14.8,14.8,14.78,14.8,17600.0,13.8201,13.8201,13.8014,13.8201,17600.0
2014-10-27 13:20:00,14.8,14.81,14.79,14.79,4800.0,13.8201,13.8294,13.8107,13.8107,4800.0
2014-10-27 13:25:00,14.77,14.77,14.75,14.77,15200.0,13.792,13.792,13.7734,13.792,15200.0
2014-10-27 13:30:00,14.77,14.78,14.76,14.77,23200.0,13.792,13.8014,13.7827,13.792,23200.0
2014-10-27 13:35:00,14.76,14.76,14.76,14.76,800.0,13.7827,13.7827,13.7827,13.7827,800.0
2014-10-27 13:40:00,14.75,14.76,14.74,14.74,5600.0,13.7734,13.7827,13.764,13.764,5600.0
2014-10-27 13:45:00,14.74,14.76,14.74,14.75,24800.0,13.764,13.7827,13.764,13.7734,24800.0
2014-10-27 13:50:00,14.74,14.74,14.72,14.73,28000.0,13.764,13.764,13.7453,13.7547,28000.0
2014-10-27 13:55:00,14.74,14.74,14.74,14.74,3200.0,13.764,13.764,13.764,13.764,3200.0
2014-10-27 14:00:00,14.74,14.74,14.73,14.73,9600.0,13.764,13.764,13.7547,13.7547,9600.0
2014-10-27 14:05:00,14.73,14.74,14.73,14.74,3200.0,13.7547,13.764,13.7547,13.764,3200.0
2014-10-27 14:10:00,14.76,14.78,14.76,14.78,23200.0,13.7827,13.8014,13.7827,13.8014,23200.0
2014-10-27 14:15:00,14.78,14.8,14.77,14.8,10400.0,13.8014,13.8201,13.792,13.8201,10400.0
2014-10-27 14:20:00,14.8,14.8,14.78,14.79,16800.0,13.8201,13.8201,13.8014,13.8107,16800.0
2014-10-27 14:25:00,14.78,14.78,14.74,14.76,20800.0,13.8014,13.8014,13.764,13.7827,20800.0
2014-10-27 14:30:00,14.75,14.77,14.72,14.77,16800.0,13.7734,13.792,13.7453,13.792,16800.0
2014-10-27 14:35:00,14.76,14.77,14.75,14.77,9600.0,13.7827,13.792,13.7734,13.792,9600.0
2014-10-27 14:40:00,14.76,14.76,14.74,14.76,7200.0,13.7827,13.7827,13.764,13.7827,7200.0
2014-10-27 14:45:00,14.76,14.76,14.75,14.76,4800.0,13.7827,13.7827,13.7734,13.7827,4800.0
2014-10-27 14:50:00,14.78,14.78,14.74,14.74,4800.0,13.8014,13.8014,13.764,13.764,4800.0
2014-10-27 14:55:00,14.73,14.73,14.73,14.73,17600.0,13.7547,13.7547,13.7547,13.7547,17600.0
2014-10-27 15:00:00,14.75,14.77,14.75,14.77,12000.0,13.7734,13.792,13.7734,13.792,12000.0
2014-10-27 15:05:00,14.77,14.77,14.75,14.75,10400.0,13.792,13.792,13.7734,13.7734,10400.0
2014-10-27 15:10:00,14.76,14.77,14.75,14.75,8800.0,13.7827,13.792,13.7734,13.7734,8800.0
2014-10-27 15:15:00,14.76,14.79,14.76,14.79,15200.0,13.7827,13.8107,13.7827,13.8107,15200.0
2014-10-27 15:20:00,14.79,14.79,14.78,14.78,9600.0,13.8107,13.8107,13.8014,13.8014,9600.0
2014-10-27 15:25:00,14.78,14.79,14.76,14.76,11200.0,13.8014,13.8107,13.7827,13.7827,11200.0
2014-10-27 15:30:00,14.76,14.79,14.75,14.78,30400.0,13.7827,13.8107,13.7734,13.8014,30400.0
2014-10-27 15:35:00,14.8,14.8,14.78,14.79,4800.0,13.8201,13.8201,13.8014,13.8107,4800.0
2014-10-27 15:40:00,14.78,14.82,14.78,14.82,14400.0,13.8014,13.8387,13.8014,13.8387,14400.0
2014-10-27 15:45:00,14.82,14.82,14.8,14.82,46400.0,13.8387,13.8387,13.8201,13.8387,46400.0
2014-10-27 15:50:00,14.81,14.82,14.8,14.81,20000.0,13.8294,13.8387,13.8201,13.8294,20000.0
2014-10-27 15:55:00,14.82,14.84,14.79,14.8,361600.0,13.8387,13.8574,13.8107,13.8201,361600.0
2014-10-28 09:30:00,14.97,15.0,14.96,14.99,62400.0,13.9788,14.0068,13.9695,13.9975,62400.0
2014-10-28 09:35:00,15.01,15.03,14.97,14.99,56000.0,14.0161,14.0348,13.9788,13.9975,56000.0
2014-10-28 09:40:00,14.96,14.97,14.93,14.96,59200.0,13.9695,13.9788,13.9414,13.9695,59200.0
2014-10-28 09:45:00,14.95,14.96,14.93,14.93,13600.0,13.9601,13.9695,13.9414,13.9414,13600.0
2014-10-28 09:50:00,14.98,14.99,14.98,14.99,54400.0,13.9881,13.9975,13.9881,13.9975,54400.0
2014-10-28 09:55:00,14.97,14.97,14.93,14.96,27200.0,13.9788,13.9788,13.9414,13.9695,27200.0
2014-10-28 10:00:00,14.96,14.99,14.94,14.98,101600.0,13.9695,13.9975,13.9508,13.9881,101600.0
2014-10-28 10:05:00,14.99,15.0,14.94,14.94,37600.0,13.9975,14.0068,13.9508,13.9508,37600.0
2014-10-28 10:10:00,14.95,14.96,14.94,14.94,17600.0,13.9601,13.9695,13.9508,13.9508,17600.0
2014-10-28 10:15:00,14.95,14.96,14.91,14.91,37600.0,13.9601,13.9695,13.9228,13.9228,37600.0
2014-10-28 10:20:00,14.91,14.91,14.89,14.91,22400.0,13.9228,13.9228,13.9041,13.9228,22400.0
2014-10-28 10:25:00,14.88,14.9,14.88,14.9,20800.0,13.8948,13.9134,13.8948,13.9134,20800.0
2014-10-28 10:30:00,14.89,14.91,14.89,14.91,23200.0,13.9041,13.9228,13.9041,13.9228,23200.0
2014-10-28 10:35:00,14.91,14.93,14.9,14.92,15200.0,13.9228,13.9414,13.9134,13.9321,15200.0
2014-10-28 10:40:00,14.92,14.93,14.92,14.92,13600.0,13.9321,13.9414,13.9321,13.9321,13600.0
2014-10-28 10:45:00,14.93,14.94,14.9,14.91,19200.0,13.9414,13.9508,13.9134,13.9228,19200.0
2014-10-28 10:50:00,14.9,14.91,14.89,14.9,29600.0,13.9134,13.9228,13.9041,13.9134,29600.0
2014-10-28 10:55:00,14.92,14.93,14.91,14.92,12800.0,13.9321,13.9414,13.9228,13.9321,12800.0
2014-10-28 11:00:00,14.92,14.95,14.92,14.95,20000.0,13.9321,13.9601,13.9321,13.9601,20000.0
2014-10-28 11:05:00,14.94,14.95,14.94,14.95,1600.0,13.9508,13.9601,13.9508,13.9601,1600.0
2014-10-28 11:10:00,14.93,14.95,14.93,14.94,18400.0,13.9414,13.9601,13.9414,13.9508,18400.0
2014-10-28 11:15:00,14.96,14.98,14.96,14.97,13600.0,13.9695,13.9881,13.9695,13.9788,13600.0
2014-10-28 11:20:00,14.98,14.98,14.97,14.98,38400.0,13.9881,13.9881,13.9788,13.9881,38400.0
2014-10-28 11:25:00,14.98,14.98,14.97,14.98,9600.0,13.9881,13.9881,13.9788,13.9881,9600.0
2014-10-28 11:30:00,14.98,14.98,14.98,14.98,6400.0,13.9881,13.9881,13.9881,13.9881,6400.0
2014-10-28 11:35:00,14.95,14.96,14.94,14.96,4000.0,13.9601,13.9695,13.9508,13.9695,4000.0
2014-10-28 11:40:00,14.98,14.98,14.97,14.97,4000.0,13.9881,13.9881,13.9788,13.9788,4000.0
2014-10-28 11:45:00,14.95,14.95,14.95,14.95,3200.0,13.9601,13.9601,13.9601,13.9601,3200.0
2014-10-28 11:50:00,14.94,14.94,14.91,14.91,12000.0,13.9508,13.9508,13.9228,13.9228,12000.0
2014-10-28 11:55:00,14.93,14.93,14.91,14.91,25600.0,13.9414,13.9414,13.9228,13.9228,25600.0
2014-10-28 12:00:00,14.92,14.93,14.92,14.93,1600.0,13.9321,13.9414,13.9321,13.9414,1600.0
2014-10-28 12:05:00,14.94,14.94,14.94,14.94,1600.0,13.9508,13.9508,13.9508,13.9508,1600.0
2014-10-28 12:10:00,14.95,14.96,14.95,14.96,4000.0,13.9601,13.9695,13.9601,13.9695,4000.0
2014-10-28 12:15:00,14.96,14.96,14.95,14.95,3200.0,13.9695,13.9695,13.9601,13.9601,3200.0
2014-10-28 12:20:00,14.94,14.96,14.94,14.96,3200.0,13.9508,13.9695,13.9508,13.9695,3200.0
2014-10-28 12:25:00,14.97,14.98,14.97,14.97,9600.0,13.9788,13.9881,13.9788,13.9788,9600.0
2014-10-28 12:30:00,14.97,14.98,14.96,14.98,4800.0,13.9788,13.9881,13.9695,13.9881,4800.0
2014-10-28 12:35:00,14.97,14.98,14.97,14.97,7200.0,13.9788,13.9881,13.9788,13.9788,7200.0
2014-10-28 12:40:00,14.97,14.97,14.97,14.97,2400.0,13.9788,13.9788,13.9788,13.9788,2400.0
2014-10-28 12:45:00,14.96,14.97,14.95,14.96,4800.0,13.9695,13.9788,13.9601,13.9695,4800.0
2014-10-28 12:50:00,14.95,14.97,14.95,14.97,13600.0,13.9601,13.9788,13.9601,13.9788,13600.0
2014-10-28 12:55:00,14.96,14.97,14.96,14.97,1600.0,13.9695,13.9788,13.9695,13.9788,1600.0
2014-10-28 13:00:00,14.98,15.0,14.98,15.0,42400.0,13.9881,14.0068,13.9881,14.0068,42400.0
2014-10-28 13:05:00,14.99,14.99,14.99,14.99,12000.0,13.9975,13.9975,13.9975,13.9975,12000.0
2014-10-28 13:10:00,15.0,15.0,15.0,15.0,800.0,14.0068,14.0068,14.0068,14.0068,800.0
2014-10-28 13:15:00,14.99,14.99,14.99,14.99,1600.0,13.9975,13.9975,13.9975,13.9975,1600.0
2014-10-28 13:20:00,14.99,15.0,14.99,14.99,2400.0,13.9975,14.0068,13.9975,13.9975,2400.0
2014-10-28 13:25:00,15.01,15.01,15.0,15.0,6400.0,14.0161,14.0161,14.0068,14.0068,6400.0
2014-10-28 13:30:00,15.01,15.02,15.0,15.0,8000.0,14.0161,14.0255,14.0068,14.0068,8000.0
2014-10-28 13:35:00,15.03,15.03,15.02,15.02,15200.0,14.0348,14.0348,14.0255,14.0255,15200.0
2014-10-28 13:40:00,15.03,15.06,15.02,15.06,14400.0,14.0348,14.0628,14.0255,14.0628,14400.0
2014-10-28 13:45:00,15.05,15.05,15.04,15.05,31200.0,14.0535,14.0535,14.0442,14.0535,31200.0
2014-10-28 13:50:00,15.04,15.06,15.04,15.05,4800.0,14.0442,14.0628,14.0442,14.0535,4800.0
2014-10-28 13:55:00,15.04,15.06,15.04,15.06,46400.0,14.0442,14.0628,14.0442,14.0628,46400.0
2014-10-28 14:00:00,15.06,15.06,15.06,15.06,4000.0,14.0628,14.0628,14.0628,14.0628,4000.0
2014-10-28 14:05:00,15.05,15.06,15.05,15.05,18400.0,14.0535,14.0628,14.0535,14.0535,18400.0
2014-10-28 14:10:00,15.06,15.06,15.05,15.05,4000.0,14.0628,14.0628,14.0535,14.0535,4000.0
2014-10-28 14:15:00,15.05,15.06,15.04,15.05,16000.0,14.0535,14.0628,14.0442,14.0535,16000.0
2014-10-28 14:20:00,15.05,15.05,15.05,15.05,800.0,14.0535,14.0535,14.0535,14.0535,800.0
2014-10-28 14:25:00,15.06,15.1,15.06,15.09,33600.0,14.0628,14.1002,14.0628,14.0909,33600.0
2014-10-28 14:30:00,15.09,15.13,15.09,15.12,37600.0,14.0909,14.1282,14.0909,14.1189,37600.0
2014-10-28 14:35:00,15.11,15.12,15.1,15.12,5600.0,14.1095,14.1189,14.1002,14.1189,5600.0
2014-10-28 14:40:00,15.12,15.12,15.11,15.12,15200.0,14.1189,14.1189,14.1095,14.1189,15200.0
2014-10-28 14:45:00,15.11,15.11,15.1,15.1,14400.0,14.1095,14.1095,14.1002,14.1002,14400.0
2014-10-28 14:50:00,15.1,15.12,15.1,15.12,8800.0,14.1002,14.1189,14.1002,14.1189,8800.0
2014-10-28 14:55:00,15.12,15.12,15.12,15.12,13600.0,14.1189,14.1189,14.1189,14.1189,13600.0
2014-10-28 15:00:00,15.14,15.19,15.14,15.18,36800.0,14.1375,14.1842,14.1375,14.1749,36800.0
2014-10-28 15:05:00,15.19,15.19,15.18,15.19,16800.0,14.1842,14.1842,14.1749,14.1842,16800.0
2014-10-28 15:10:00,15.19,15.21,15.18,15.21,24800.0,14.1842,14.2029,14.1749,14.2029,24800.0
2014-10-28 15:15:00,15.21,15.23,15.21,15.22,44000.0,14.2029,14.2216,14.2029,14.2122,44000.0
2014-10-28 15:20:00,15.22,15.22,15.2,15.21,39200.0,14.2122,14.2122,14.1936,14.2029,39200.0
2014-10-28 15:25:00,15.22,15.25,15.22,15.23,44800.0,14.2122,14.2403,14.2122,14.2216,44800.0
2014-10-28 15:30:00,15.23,15.28,15.22,15.26,40800.0,14.2216,14.2683,14.2122,14.2496,40800.0
2014-10-28 15:35:00,15.26,15.27,15.26,15.26,148800.0,14.2496,14.2589,14.2496,14.2496,148800.0
2014-10-28 15:40:00,15.26,15.26,15.24,15.24,36800.0,14.2496,14.2496,14.2309,14.2309,36800.0
2014-10-28 15:45:00,15.24,15.24,15.2,15.22,48000.0,14.2309,14.2309,14.1936,14.2122,48000.0
2014-10-28 15:50:00,15.21,15.24,15.21,15.24,29600.0,14.2029,14.2309,14.2029,14.2309,29600.0
2014-10-28 15:55:00,15.25,15.28,15.25,15.28,96800.0,14.2403,14.2683,14.2403,14.2683,96800.0
2014-10-29 09:30:00,15.37,15.38,15.35,15.36,72000.0,14.3523,14.3616,14.3336,14.343,72000.0
2014-10-29 09:35:00,15.37,15.41,15.35,15.41,36800.0,14.3523,14.3897,14.3336,14.3897,36800.0
2014-10-29 09:40:00,15.4,15.41,15.4,15.41,6400.0,14.3803,14.3897,14.3803,14.3897,6400.0
2014-10-29 09:45:00,15.41,15.41,15.39,15.41,36800.0,14.3897,14.3897,14.371,14.3897,36800.0
2014-10-29 09:50:00,15.39,15.42,15.39,15.42,1600.0,14.371,14.399,14.371,14.399,1600.0
2014-10-29 09:55:00,15.43,15.46,15.42,15.44,93600.0,14.4083,14.4364,14.399,14.4177,93600.0
2014-10-29 10:00:00,15.45,15.45,15.41,15.41,24800.0,14.427,14.427,14.3897,14.3897,24800.0
2014-10-29 10:05:00,15.4,15.41,15.4,15.4,43200.0,14.3803,14.3897,14.3803,14.3803,43200.0
2014-10-29 10:10:00,15.39,15.4,15.37,15.37,40000.0,14.371,14.3803,14.3523,14.3523,40000.0
2014-10-29 10:15:00,15.37,15.41,15.37,15.4,14400.0,14.3523,14.3897,14.3523,14.3803,14400.0
2014-10-29 10:20:00,15.39,15.4,15.37,15.38,11200.0,14.371,14.3803,14.3523,14.3616,11200.0
2014-10-29 10:25:00,15.36,15.36,15.34,15.36,32000.0,14.343,14.343,14.3243,14.343,32000.0
2014-10-29 10:30:00,15.35,15.39,15.35,15.38,32800.0,14.3336,14.371,14.3336,14.3616,32800.0
2014-10-29 10:35:00,15.38,15.38,15.36,15.36,5600.0,14.3616,14.3616,14.343,14.343,5600.0
2014-10-29 10:40:00,15.34,15.37,15.34,15.37,5600.0,14.3243,14.3523,14.3243,14.3523,5600.0
2014-10-29 10:45:00,15.37,15.37,15.33,15.33,15200.0,14.3523,14.3523,14.315,14.315,15200.0
2014-10-29 10:50:00,15.29,15.29,15.28,15.28,32000.0,14.2776,14.2776,14.2683,14.2683,32000.0
2014-10-29 10:55:00,15.28,15.29,15.28,15.28,61600.0,14.2683,14.2776,14.2683,14.2683,61600.0
2014-10-29 11:00:00,15.3,15.3,15.27,15.27,26400.0,14.2869,14.2869,14.2589,14.2589,26400.0
2014-10-29 11:05:00,15.28,15.31,15.28,15.31,24000.0,14.2683,14.2963,14.2683,14.2963,24000.0
2014-10-29 11:10:00,15.3,15.3,15.29,15.29,4800.0,14.2869,14.2869,14.2776,14.2776,4800.0
2014-10-29 11:15:00,15.27,15.27,15.26,15.27,6400.0,14.2589,14.2589,14.2496,14.2589,6400.0
2014-10-29 11:20:00,15.29,15.31,15.28,15.31,4800.0,14.2776,14.2963,14.2683,14.2963,4800.0
2014-10-29 11:25:00,15.32,15.33,15.31,15.31,12800.0,14.3056,14.315,14.2963,14.2963,12800.0
2014-10-29 11:30:00,15.31,15.31,15.3,15.31,4000.0,14.2963,14.2963,14.2869,14.2963,4000.0
2014-10-29 11:35:00,15.28,15.3,15.28,15.3,9600.0,14.2683,14.2869,14.2683,14.2869,9600.0
2014-10-29 11:40:00,15.3,15.33,15.29,15.33,11200.0,14.2869,14.315,14.2776,14.315,11200.0
2014-10-29 11:45:00,15.32,15.34,15.31,15.34,18400.0,14.3056,14.3243,14.2963,14.3243,18400.0
2014-10-29 11:50:00,15.33,15.33,15.33,15.33,16800.0,14.315,14.315,14.315,14.315,16800.0
2014-10-29 11:55:00,15.34,15.34,15.31,15.32,29600.0,14.3243,14.3243,14.2963,14.3056,29600.0
2014-10-29 12:00:00,15.29,15.29,15.26,15.26,16000.0,14.2776,14.2776,14.2496,14.2496,16000.0
2014-10-29 12:05:00,15.26,15.28,15.26,15.28,8800.0,14.2496,14.2683,14.2496,14.2683,8800.0
2014-10-29 12:10:00,15.28,15.28,15.28,15.28,0.0,14.2683,14.2683,14.2683,14.2683,0.0
2014-10-29 12:15:00,15.26,15.27,15.26,15.26,3200.0,14.2496,14.2589,14.2496,14.2496,3200.0
2014-10-29 12:20:00,15.26,15.26,15.24,15.24,26400.0,14.2496,14.2496,14.2309,14.2309,26400.0
2014-10-29 12:25:00,15.24,15.25,15.22,15.22,29600.0,14.2309,14.2403,14.2122,14.2122,29600.0
2014-10-29 12:30:00,15.23,15.23,15.23,15.23,13600.0,14.2216,14.2216,14.2216,14.2216,13600.0
2014-10-29 12:35:00,15.22,15.25,15.22,15.25,20800.0,14.2122,14.2403,14.2122,14.2403,20800.0
2014-10-29 12:40:00,15.24,15.24,15.24,15.24,11200.0,14.2309,14.2309,14.2309,14.2309,11200.0
2014-10-29 12:45:00,15.24,15.24,15.22,15.22,10400.0,14.2309,14.2309,14.2122,14.2122,10400.0
2014-10-29 12:50:00,15.23,15.23,15.22,15.23,4000.0,14.2216,14.2216,14.2122,14.2216,4000.0
2014-10-29 12:55:00,15.23,15.26,15.23,15.25,8800.0,14.2216,14.2496,14.2216,14.2403,8800.0
2014-10-29 13:00:00,15.24,15.25,15.24,15.24,12800.0,14.2309,14.2403,14.2309,14.2309,12800.0
2014-10-29 13:05:00,15.24,15.24,15.22,15.22,12000.0,14.2309,14.2309,14.2122,14.2122,12000.0
2014-10-29 13:10:00,15.22,15.22,15.22,15.22,0.0,14.2122,14.2122,14.2122,14.2122,0.0
2014-10-29 13:15:00,15.22,15.22,15.22,15.22,0.0,14.2122,14.2122,14.2122,14.2122,0.0
2014-10-29 13:20:00,15.23,15.25,15.23,15.24,20000.0,14.2216,14.2403,14.2216,14.2309,20000.0
2014-10-29 13:25:00,15.24,15.25,15.24,15.24,26400.0,14.2309,14.2403,14.2309,14.2309,26400.0
2014-10-29 13:30:00,15.25,15.25,15.22,15.22,8800.0,14.2403,14.2403,14.2122,14.2122,8800.0
2014-10-29 13:35:00,15.21,15.21,15.18,15.19,42400.0,14.2029,14.2029,14.1749,14.1842,42400.0
2014-10-29 13:40:00,15.19,15.2,15.18,15.18,12000.0,14.1842,14.1936,14.1749,14.1749,12000.0
2014-10-29 13:45:00,15.18,15.21,15.18,15.21,3200.0,14.1749,14.2029,14.1749,14.2029,3200.0
2014-10-29 13:50:00,15.2,15.22,15.19,15.21,13600.0,14.1936,14.2122,14.1842,14.2029,13600.0
2014-10-29 13:55:00,15.22,15.25,15.22,15.24,22400.0,14.2122,14.2403,14.2122,14.2309,22400.0
2014-10-29 14:00:00,15.24,15.24,15.1,15.13,237600.0,14.2309,14.2309,14.1002,14.1282,237600.0
2014-10-29 14:05:00,15.07,15.14,15.05,15.12,58400.0,14.0722,14.1375,14.0535,14.1189,58400.0
2014-10-29 14:10:00,15.14,15.18,15.12,15.13,100800.0,14.1375,14.1749,14.1189,14.1282,100800.0
2014-10-29 14:15:00,15.09,15.12,15.01,15.07,222400.0,14.0909,14.1189,14.0161,14.0722,222400.0
2014-10-29 14:20:00,15.11,15.21,15.1,15.19,183200.0,14.1095,14.2029,14.1002,14.1842,183200.0
2014-10-29 14:25:00,15.2,15.25,15.18,15.24,168000.0,14.1936,14.2403,14.1749,14.2309,168000.0
2014-10-29 14:30:00,15.25,15.25,15.15,15.2,153600.0,14.2403,14.2403,14.1469,14.1936,153600.0
2014-10-29 14:35:00,15.21,15.24,15.16,15.17,59200.0,14.2029,14.2309,14.1562,14.1656,59200.0
2014-10-29 14:40:00,15.15,15.22,15.15,15.18,32800.0,14.1469,14.2122,14.1469,14.1749,32800.0
2014-10-29 14:45:00,15.15,15.15,15.08,15.09,45600.0,14.1469,14.1469,14.0815,14.0909,45600.0
2014-10-29 14:50:00,15.1,15.1,15.05,15.09,50400.0,14.1002,14.1002,14.0535,14.0909,50400.0
2014-10-29 14:55:00,15.07,15.16,15.07,15.16,21600.0,14.0722,14.1562,14.0722,14.1562,21600.0
2014-10-29 15:00:00,15.13,15.13,15.09,15.09,9600.0,14.1282,14.1282,14.0909,14.0909,9600.0
2014-10-29 15:05:00,15.08,15.1,15.0,15.02,80000.0,14.0815,14.1002,14.0068,14.0255,80000.0
2014-10-29 15:10:00,15.02,15.07,15.0,15.07,64000.0,14.0255,14.0722,14.0068,14.0722,64000.0
2014-10-29 15:15:00,15.05,15.1,15.04,15.1,51200.0,14.0535,14.1002,14.0442,14.1002,51200.0
2014-10-29 15:20:00,15.13,15.13,15.08,15.09,24000.0,14.1282,14.1282,14.0815,14.0909,24000.0
2014-10-29 15:25:00,15.09,15.13,15.09,15.13,37600.0,14.0909,14.1282,14.0909,14.1282,37600.0
2014-10-29 15:30:00,15.13,15.25,15.13,15.19,70400.0,14.1282,14.2403,14.1282,14.1842,70400.0
2014-10-29 15:35:00,15.2,15.24,15.17,15.24,26400.0,14.1936,14.2309,14.1656,14.2309,26400.0
2014-10-29 15:40:00,15.24,15.28,15.23,15.25,45600.0,14.2309,14.2683,14.2216,14.2403,45600.0
2014-10-29 15:45:00,15.24,15.25,15.23,15.23,28800.0,14.2309,14.2403,14.2216,14.2216,28800.0
2014-10-29 15:50:00,15.2,15.22,15.2,15.2,25600.0,14.1936,14.2122,14.1936,14.1936,25600.0
2014-10-29 15:55:00,15.2,15.21,15.18,15.21,60800.0,14.1936,14.2029,14.1749,14.2029,60800.0
2014-10-30 09:30:00,15.26,15.39,15.25,15.39,92000.0,14.2496,14.371,14.2403,14.371,92000.0
2014-10-30 09:35:00,15.4,15.43,15.37,15.41,73600.0,14.3803,14.4083,14.3523,14.3897,73600.0
2014-10-30 09:40:00,15.4,15.46,15.38,15.46,22400.0,14.3803,14.4364,14.3616,14.4364,22400.0
2014-10-30 09:45:00,15.43,15.48,15.42,15.47,56000.0,14.4083,14.455,14.399,14.4457,56000.0
2014-10-30 09:50:00,15.47,15.53,15.47,15.47,68800.0,14.4457,14.5017,14.4457,14.4457,68800.0
2014-10-30 09:55:00,15.47,15.47,15.38,15.39,43200.0,14.4457,14.4457,14.3616,14.371,43200.0
2014-10-30 10:00:00,15.38,15.39,15.33,15.39,40000.0,14.3616,14.371,14.315,14.371,40000.0
2014-10-30 10:05:00,15.38,15.41,15.36,15.4,26400.0,14.3616,14.3897,14.343,14.3803,26400.0
2014-10-30 10:10:00,15.38,15.42,15.37,15.41,27200.0,14.3616,14.399,14.3523,14.3897,27200.0
2014-10-30 10:15:00,15.38,15.45,15.38,15.44,40800.0,14.3616,14.427,14.3616,14.4177,40800.0
2014-10-30 10:20:00,15.43,15.47,15.42,15.47,32800.0,14.4083,14.4457,14.399,14.4457,32800.0
2014-10-30 10:25:00,15.46,15.47,15.45,15.47,16000.0,14.4364,14.4457,14.427,14.4457,16000.0
2014-10-30 10:30:00,15.48,15.49,15.45,15.47,19200.0,14.455,14.4644,14.427,14.4457,19200.0
2014-10-30 10:35:00,15.44,15.46,15.43,15.44,36800.0,14.4177,14.4364,14.4083,14.4177,36800.0
2014-10-30 10:40:00,15.44,15.46,15.43,15.46,15200.0,14.4177,14.4364,14.4083,14.4364,15200.0
2014-10-30 10:45:00,15.47,15.47,15.42,15.42,9600.0,14.4457,14.4457,14.399,14.399,9600.0
2014-10-30 10:50:00,15.43,15.47,15.43,15.47,8000.0,14.4083,14.4457,14.4083,14.4457,8000.0
2014-10-30 10:55:00,15.47,15.53,15.47,15.53,25600.0,14.4457,14.5017,14.4457,14.5017,25600.0
2014-10-30 11:00:00,15.54,15.57,15.53,15.53,39200.0,14.5111,14.5391,14.5017,14.5017,39200.0
2014-10-30 11:05:00,15.53,15.54,15.52,15.54,7200.0,14.5017,14.5111,14.4924,14.5111,7200.0
2014-10-30 11:10:00,15.55,15.57,15.54,15.57,22400.0,14.5204,14.5391,14.5111,14.5391,22400.0
2014-10-30 11:15:00,15.58,15.58,15.55,15.55,14400.0,14.5484,14.5484,14.5204,14.5204,14400.0
2014-10-30 11:20:00,15.56,15.56,15.53,15.53,8800.0,14.5297,14.5297,14.5017,14.5017,8800.0
2014-10-30 11:25:00,15.53,15.54,15.53,15.54,8000.0,14.5017,14.5111,14.5017,14.5111,8000.0
2014-10-30 11:30:00,15.54,15.56,15.53,15.56,6400.0,14.5111,14.5297,14.5017,14.5297,6400.0
2014-10-30 11:35:00,15.57,15.58,15.55,15.55,10400.0,14.5391,14.5484,14.5204,14.5204,10400.0
2014-10-30 11:40:00,15.54,15.56,15.53,15.53,40800.0,14.5111,14.5297,14.5017,14.5017,40800.0
2014-10-30 11:45:00,15.58,15.61,15.57,15.6,28000.0,14.5484,14.5764,14.5391,14.5671,28000.0
2014-10-30 11:50:00,15.58,15.59,15.58,15.58,10400.0,14.5484,14.5577,14.5484,14.5484,10400.0
2014-10-30 11:55:00,15.59,15.63,15.59,15.61,25600.0,14.5577,14.5951,14.5577,14.5764,25600.0
2014-10-30 12:00:00,15.63,15.63,15.6,15.6,15200.0,14.5951,14.5951,14.5671,14.5671,15200.0
2014-10-30 12:05:00,15.59,15.59,15.58,15.58,5600.0,14.5577,14.5577,14.5484,14.5484,5600.0
2014-10-30 12:10:00,15.6,15.6,15.6,15.6,7200.0,14.5671,14.5671,14.5671,14.5671,7200.0
2014-10-30 12:15:00,15.6,15.6,15.58,15.58,9600.0,14.5671,14.5671,14.5484,14.5484,9600.0
2014-10-30 12:20:00,15.59,15.63,15.59,15.62,8800.0,14.5577,14.5951,14.5577,14.5858,8800.0
2014-10-30 12:25:00,15.62,15.63,15.62,15.63,16800.0,14.5858,14.5951,14.5858,14.5951,16800.0
2014-10-30 12:30:00,15.62,15.63,15.62,15.63,14400.0,14.5858,14.5951,14.5858,14.5951,14400.0
2014-10-30 12:35:00,15.63,15.64,15.63,15.63,12800.0,14.5951,14.6044,14.5951,14.5951,12800.0
2014-10-30 12:40:00,15.62,15.62,15.62,15.62,1600.0,14.5858,14.5858,14.5858,14.5858,1600.0
2014-10-30 12:45:00,15.63,15.63,15.63,15.63,1600.0,14.5951,14.5951,14.5951,14.5951,1600.0
2014-10-30 12:50:00,15.63,15.63,15.63,15.63,0.0,14.5951,14.5951,14.5951,14.5951,0.0
2014-10-30 12:55:00,15.63,15.63,15.63,15.63,0.0,14.5951,14.5951,14.5951,14.5951,0.0
2014-10-30 13:00:00,15.62,15.63,15.62,15.62,6400.0,14.5858,14.5951,14.5858,14.5858,6400.0
2014-10-30 13:05:00,15.62,15.62,15.62,15.62,9600.0,14.5858,14.5858,14.5858,14.5858,9600.0
2014-10-30 13:10:00,15.63,15.63,15.63,15.63,52800.0,14.5951,14.5951,14.5951,14.5951,52800.0
2014-10-30 13:15:00,15.63,15.74,15.63,15.71,70400.0,14.5951,14.6978,14.5951,14.6698,70400.0
2014-10-30 13:20:00,15.72,15.75,15.71,15.74,78400.0,14.6791,14.7072,14.6698,14.6978,78400.0
2014-10-30 13:25:00,15.74,15.74,15.73,15.74,17600.0,14.6978,14.6978,14.6885,14.6978,17600.0
2014-10-30 13:30:00,15.74,15.74,15.72,15.72,8800.0,14.6978,14.6978,14.6791,14.6791,8800.0
2014-10-30 13:35:00,15.73,15.78,15.73,15.78,14400.0,14.6885,14.7352,14.6885,14.7352,14400.0
2014-10-30 13:40:00,15.76,15.79,15.76,15.78,13600.0,14.7165,14.7445,14.7165,14.7352,13600.0
2014-10-30 13:45:00,15.78,15.78,15.75,15.77,36800.0,14.7352,14.7352,14.7072,14.7258,36800.0
2014-10-30 13:50:00,15.79,15.81,15.78,15.81,32800.0,14.7445,14.7632,14.7352,14.7632,32800.0
2014-10-30 13:55:00,15.81,15.84,15.8,15.83,84000.0,14.7632,14.7912,14.7538,14.7819,84000.0
2014-10-30 14:00:00,15.83,15.84,15.82,15.84,47200.0,14.7819,14.7912,14.7725,14.7912,47200.0
2014-10-30 14:05:00,15.86,15.88,15.85,15.86,28000.0,14.8099,14.8285,14.8005,14.8099,28000.0
2014-10-30 14:10:00,15.86,15.87,15.85,15.85,14400.0,14.8099,14.8192,14.8005,14.8005,14400.0
2014-10-30 14:15:00,15.85,15.85,15.8,15.81,27200.0,14.8005,14.8005,14.7538,14.7632,27200.0
2014-10-30 14:20:00,15.81,15.81,15.77,15.79,36800.0,14.7632,14.7632,14.7258,14.7445,36800.0
2014-10-30 14:25:00,15.78,15.78,15.76,15.77,11200.0,14.7352,14.7352,14.7165,14.7258,11200.0
2014-10-30 14:30:00,15.78,15.79,15.78,15.79,16000.0,14.7352,14.7445,14.7352,14.7445,16000.0
2014-10-30 14:35:00,15.8,15.8,15.78,15.8,9600.0,14.7538,14.7538,14.7352,14.7538,9600.0
2014-10-30 14:40:00,15.79,15.83,15.79,15.82,8800.0,14.7445,14.7819,14.7445,14.7725,8800.0
2014-10-30 14:45:00,15.84,15.84,15.77,15.77,88800.0,14.7912,14.7912,14.7258,14.7258,88800.0
2014-10-30 14:50:00,15.76,15.76,15.74,15.74,15200.0,14.7165,14.7165,14.6978,14.6978,15200.0
2014-10-30 14:55:00,15.71,15.71,15.67,15.69,26400.0,14.6698,14.6698,14.6324,14.6511,26400.0
2014-10-30 15:00:00,15.71,15.72,15.69,15.69,29600.0,14.6698,14.6791,14.6511,14.6511,29600.0
2014-10-30 15:05:00,15.69,15.7,15.68,15.7,12800.0,14.6511,14.6605,14.6418,14.6605,12800.0
2014-10-30 15:10:00,15.72,15.75,15.72,15.75,20000.0,14.6791,14.7072,14.6791,14.7072,20000.0
2014-10-30 15:15:00,15.74,15.74,15.7,15.74,9600.0,14.6978,14.6978,14.6605,14.6978,9600.0
2014-10-30 15:20:00,15.74,15.74,15.71,15.71,7200.0,14.6978,14.6978,14.6698,14.6698,7200.0
2014-10-30 15:25:00,15.7,15.71,15.66,15.69,31200.0,14.6605,14.6698,14.6231,14.6511,31200.0
2014-10-30 15:30:00,15.69,15.73,15.69,15.73,14400.0,14.6511,14.6885,14.6511,14.6885,14400.0
2014-10-30 15:35:00,15.72,15.72,15.69,15.71,74400.0,14.6791,14.6791,14.6511,14.6698,74400.0
2014-10-30 15:40:00,15.72,15.72,15.7,15.71,36800.0,14.6791,14.6791,14.6605,14.6698,36800.0
2014-10-30 15:45:00,15.72,15.76,15.72,15.76,28800.0,14.6791,14.7165,14.6791,14.7165,28800.0
2014-10-30 15:50:00,15.77,15.78,15.76,15.77,21600.0,14.7258,14.7352,14.7165,14.7258,21600.0
2014-10-30 15:55:00,15.77,15.81,15.76,15.8,60800.0,14.7258,14.7632,14.7165,14.7538,60800.0
2014-10-31 09:30:00,16.27,16.3,16.21,16.23,296000.0,15.1927,15.2207,15.1367,15.1554,296000.0
2014-10-31 09:35:00,16.21,16.24,16.18,16.22,104000.0,15.1367,15.1647,15.1087,15.146,104000.0
2014-10-31 09:40:00,16.23,16.23,16.15,16.22,163200.0,15.1554,15.1554,15.0807,15.146,163200.0
2014-10-31 09:45:00,16.21,16.21,16.15,16.16,106400.0,15.1367,15.1367,15.0807,15.09,106400.0
2014-10-31 09:50:00,16.18,16.18,16.14,16.18,76000.0,15.1087,15.1087,15.0713,15.1087,76000.0
2014-10-31 09:55:00,16.19,16.2,16.18,16.19,56000.0,15.118,15.1274,15.1087,15.118,56000.0
2014-10-31 10:00:00,16.19,16.21,16.16,16.18,41600.0,15.118,15.1367,15.09,15.1087,41600.0
2014-10-31 10:05:00,16.19,16.2,16.15,16.15,48000.0,15.118,15.1274,15.0807,15.0807,48000.0
2014-10-31 10:10:00,16.14,16.21,16.13,16.2,94400.0,15.0713,15.1367,15.062,15.1274,94400.0
2014-10-31 10:15:00,16.2,16.24,16.19,16.23,32000.0,15.1274,15.1647,15.118,15.1554,32000.0
2014-10-31 10:20:00,16.25,16.28,16.24,16.27,53600.0,15.174,15.2021,15.1647,15.1927,53600.0
2014-10-31 10:25:00,16.26,16.28,16.24,16.28,93600.0,15.1834,15.2021,15.1647,15.2021,93600.0
2014-10-31 10:30:00,16.28,16.29,16.25,16.25,39200.0,15.2021,15.2114,15.174,15.174,39200.0
2014-10-31 10:35:00,16.24,16.27,16.23,16.24,50400.0,15.1647,15.1927,15.1554,15.1647,50400.0
2014-10-31 10:40:00,16.24,16.24,16.21,16.24,21600.0,15.1647,15.1647,15.1367,15.1647,21600.0
2014-10-31 10:45:00,16.22,16.28,16.22,16.25,28000.0,15.146,15.2021,15.146,15.174,28000.0
2014-10-31 10:50:00,16.25,16.29,16.25,16.29,12800.0,15.174,15.2114,15.174,15.2114,12800.0
2014-10-31 10:55:00,16.28,16.31,16.28,16.29,27200.0,15.2021,15.2301,15.2021,15.2114,27200.0
2014-10-31 11:00:00,16.26,16.27,16.25,16.27,11200.0,15.1834,15.1927,15.174,15.1927,11200.0
2014-10-31 11:05:00,16.26,16.32,16.26,16.3,11200.0,15.1834,15.2394,15.1834,15.2207,11200.0
2014-10-31 11:10:00,16.3,16.33,16.3,16.32,24000.0,15.2207,15.2487,15.2207,15.2394,24000.0
2014-10-31 11:15:00,16.32,16.32,16.31,16.31,24800.0,15.2394,15.2394,15.2301,15.2301,24800.0
2014-10-31 11:20:00,16.32,16.33,16.31,16.32,23200.0,15.2394,15.2487,15.2301,15.2394,23200.0
2014-10-31 11:25:00,16.34,16.35,16.34,16.35,24800.0,15.2581,15.2674,15.2581,15.2674,24800.0
2014-10-31 11:30:00,16.34,16.34,16.34,16.34,9600.0,15.2581,15.2581,15.2581,15.2581,9600.0
2014-10-31 11:35:00,16.35,16.35,16.33,16.33,6400.0,15.2674,15.2674,15.2487,15.2487,6400.0
2014-10-31 11:40:00,16.32,16.32,16.3,16.31,29600.0,15.2394,15.2394,15.2207,15.2301,29600.0
2014-10-31 11:45:00,16.31,16.31,16.29,16.29,12000.0,15.2301,15.2301,15.2114,15.2114,12000.0
2014-10-31 11:50:00,16.29,16.29,16.29,16.29,5600.0,15.2114,15.2114,15.2114,15.2114,5600.0
2014-10-31 11:55:00,16.24,16.26,16.24,16.25,5600.0,15.1647,15.1834,15.1647,15.174,5600.0
2014-10-31 12:00:00,16.25,16.25,16.24,16.24,11200.0,15.174,15.174,15.1647,15.1647,11200.0
2014-10-31 12:05:00,16.25,16.25,16.24,16.25,18400.0,15.174,15.174,15.1647,15.174,18400.0
2014-10-31 12:10:00,16.24,16.25,16.23,16.25,6400.0,15.1647,15.174,15.1554,15.174,6400.0
2014-10-31 12:15:00,16.23,16.24,16.23,16.23,12000.0,15.1554,15.1647,15.1554,15.1554,12000.0
2014-10-31 12:20:00,16.23,16.23,16.21,16.21,19200.0,15.1554,15.1554,15.1367,15.1367,19200.0
2014-10-31 12:25:00,16.21,16.24,16.21,16.24,21600.0,15.1367,15.1647,15.1367,15.1647,21600.0
2014-10-31 12:30:00,16.23,16.25,16.23,16.25,8800.0,15.1554,15.174,15.1554,15.174,8800.0
2014-10-31 12:35:00,16.26,16.27,16.24,16.24,20000.0,15.1834,15.1927,15.1647,15.1647,20000.0
2014-10-31 12:40:00,16.23,16.24,16.23,16.24,23200.0,15.1554,15.1647,15.1554,15.1647,23200.0
2014-10-31 12:45:00,16.26,16.26,16.25,16.26,24000.0,15.1834,15.1834,15.174,15.1834,24000.0
2014-10-31 12:50:00,16.27,16.3,16.27,16.29,25600.0,15.1927,15.2207,15.1927,15.2114,25600.0
2014-10-31 12:55:00,16.3,16.31,16.29,16.31,24800.0,15.2207,15.2301,15.2114,15.2301,24800.0
2014-10-31 13:00:00,16.3,16.3,16.3,16.3,5600.0,15.2207,15.2207,15.2207,15.2207,5600.0
2014-10-31 13:05:00,16.28,16.29,16.27,16.28,23200.0,15.2021,15.2114,15.1927,15.2021,23200.0
2014-10-31 13:10:00,16.27,16.28,16.27,16.28,8800.0,15.1927,15.2021,15.1927,15.2021,8800.0
2014-10-31 13:15:00,16.28,16.28,16.28,16.28,6400.0,15.2021,15.2021,15.2021,15.2021,6400.0
2014-10-31 13:20:00,16.29,16.3,16.29,16.29,6400.0,15.2114,15.2207,15.2114,15.2114,6400.0
2014-10-31 13:25:00,16.29,16.3,16.28,16.28,9600.0,15.2114,15.2207,15.2021,15.2021,9600.0
2014-10-31 13:30:00,16.28,16.28,16.25,16.25,8000.0,15.2021,15.2021,15.174,15.174,8000.0
2014-10-31 13:35:00,16.25,16.25,16.25,16.25,11200.0,15.174,15.174,15.174,15.174,11200.0
2014-10-31 13:40:00,16.25,16.26,16.25,16.26,8800.0,15.174,15.1834,15.174,15.1834,8800.0
2014-10-31 13:45:00,16.25,16.27,16.25,16.26,17600.0,15.174,15.1927,15.174,15.1834,17600.0
2014-10-31 13:50:00,16.25,16.25,16.22,16.23,30400.0,15.174,15.174,15.146,15.1554,30400.0
2014-10-31 13:55:00,16.22,16.23,16.22,16.23,33600.0,15.146,15.1554,15.146,15.1554,33600.0
2014-10-31 14:00:00,16.23,16.24,16.23,16.23,13600.0,15.1554,15.1647,15.1554,15.1554,13600.0
2014-10-31 14:05:00,16.23,16.25,16.23,16.25,32800.0,15.1554,15.174,15.1554,15.174,32800.0
2014-10-31 14:10:00,16.26,16.26,16.25,16.25,6400.0,15.1834,15.1834,15.174,15.174,6400.0
2014-10-31 14:15:00,16.26,16.26,16.25,16.25,24800.0,15.1834,15.1834,15.174,15.174,24800.0
2014-10-31 14:20:00,16.26,16.27,16.25,16.25,46400.0,15.1834,15.1927,15.174,15.174,46400.0
2014-10-31 14:25:00,16.24,16.25,16.24,16.25,9600.0,15.1647,15.174,15.1647,15.174,9600.0
2014-10-31 14:30:00,16.25,16.25,16.23,16.24,32800.0,15.174,15.174,15.1554,15.1647,32800.0
2014-10-31 14:35:00,16.25,16.25,16.24,16.24,8800.0,15.174,15.174,15.1647,15.1647,8800.0
2014-10-31 14:40:00,16.24,16.25,16.24,16.24,21600.0,15.1647,15.174,15.1647,15.1647,21600.0
2014-10-31 14:45:00,16.24,16.24,16.2,16.2,40800.0,15.1647,15.1647,15.1274,15.1274,40800.0
2014-10-31 14:50:00,16.2,16.22,16.2,16.21,21600.0,15.1274,15.146,15.1274,15.1367,21600.0
2014-10-31 14:55:00,16.22,16.23,16.22,16.23,21600.0,15.146,15.1554,15.146,15.1554,21600.0
2014-10-31 15:00:00,16.22,16.23,16.2,16.2,39200.0,15.146,15.1554,15.1274,15.1274,39200.0
2014-10-31 15:05:00,16.2,16.21,16.2,16.21,28800.0,15.1274,15.1367,15.1274,15.1367,28800.0
2014-10-31 15:10:00,16.21,16.21,16.21,16.21,5600.0,15.1367,15.1367,15.1367,15.1367,5600.0
2014-10-31 15:15:00,16.21,16.21,16.2,16.2,8800.0,15.1367,15.1367,15.1274,15.1274,8800.0
2014-10-31 15:20:00,16.2,16.2,16.18,16.18,28800.0,15.1274,15.1274,15.1087,15.1087,28800.0
2014-10-31 15:25:00,16.19,16.23,16.19,16.23,8000.0,15.118,15.1554,15.118,15.1554,8000.0
2014-10-31 15:30:00,16.22,16.25,16.22,16.24,14400.0,15.146,15.174,15.146,15.1647,14400.0
2014-10-31 15:35:00,16.25,16.25,16.22,16.22,12000.0,15.174,15.174,15.146,15.146,12000.0
2014-10-31 15:40:00,16.23,16.27,16.23,16.27,50400.0,15.1554,15.1927,15.1554,15.1927,50400.0
2014-10-31 15:45:00,16.27,16.28,16.27,16.28,53600.0,15.1927,15.2021,15.1927,15.2021,53600.0
2014-10-31 15:50:00,16.28,16.29,16.28,16.28,29600.0,15.2021,15.2114,15.2021,15.2021,29600.0
2014-10-31 15:55:00,16.29,16.34,16.29,16.3,181600.0,15.2114,15.2581,15.2114,15.2207,181600.0
2014-11-03 09:30:00,16.32,16.34,16.32,16.33,37600.0,15.2394,15.2581,15.2394,15.2487,37600.0
2014-11-03 09:35:00,16.34,16.34,16.28,16.3,58400.0,15.2581,15.2581,15.2021,15.2207,58400.0
2014-11-03 09:40:00,16.3,16.32,16.29,16.31,62400.0,15.2207,15.2394,15.2114,15.2301,62400.0
2014-11-03 09:45:00,16.31,16.31,16.27,16.28,53600.0,15.2301,15.2301,15.1927,15.2021,53600.0
2014-11-03 09:50:00,16.29,16.31,16.29,16.31,69600.0,15.2114,15.2301,15.2114,15.2301,69600.0
2014-11-03 09:55:00,16.31,16.32,16.27,16.27,128800.0,15.2301,15.2394,15.1927,15.1927,128800.0
2014-11-03 10:00:00,16.29,16.34,16.27,16.33,204000.0,15.2114,15.2581,15.1927,15.2487,204000.0
2014-11-03 10:05:00,16.29,16.31,16.26,16.26,26400.0,15.2114,15.2301,15.1834,15.1834,26400.0
2014-11-03 10:10:00,16.27,16.3,16.27,16.29,24800.0,15.1927,15.2207,15.1927,15.2114,24800.0
2014-11-03 10:15:00,16.29,16.29,16.23,16.24,24800.0,15.2114,15.2114,15.1554,15.1647,24800.0
2014-11-03 10:20:00,16.23,16.23,16.21,16.23,28000.0,15.1554,15.1554,15.1367,15.1554,28000.0
2014-11-03 10:25:00,16.22,16.23,16.22,16.23,6400.0,15.146,15.1554,15.146,15.1554,6400.0
2014-11-03 10:30:00,16.21,16.25,16.21,16.25,21600.0,15.1367,15.174,15.1367,15.174,21600.0
2014-11-03 10:35:00,16.25,16.27,16.25,16.25,5600.0,15.174,15.1927,15.174,15.174,5600.0
2014-11-03 10:40:00,16.25,16.25,16.23,16.24,17600.0,15.174,15.174,15.1554,15.1647,17600.0
2014-11-03 10:45:00,16.22,16.23,16.19,16.19,20800.0,15.146,15.1554,15.118,15.118,20800.0
2014-11-03 10:50:00,16.19,16.22,16.19,16.21,8000.0,15.118,15.146,15.118,15.1367,8000.0
2014-11-03 10:55:00,16.25,16.29,16.24,16.28,37600.0,15.174,15.2114,15.1647,15.2021,37600.0
2014-11-03 11:00:00,16.28,16.28,16.27,16.27,14400.0,15.2021,15.2021,15.1927,15.1927,14400.0
2014-11-03 11:05:00,16.29,16.29,16.28,16.29,10400.0,15.2114,15.2114,15.2021,15.2114,10400.0
2014-11-03 11:10:00,16.29,16.29,16.28,16.28,8800.0,15.2114,15.2114,15.2021,15.2021,8800.0
2014-11-03 11:15:00,16.28,16.28,16.25,16.25,2400.0,15.2021,15.2021,15.174,15.174,2400.0
2014-11-03 11:20:00,16.27,16.27,16.25,16.26,4000.0,15.1927,15.1927,15.174,15.1834,4000.0
2014-11-03 11:25:00,16.25,16.25,16.23,16.24,6400.0,15.174,15.174,15.1554,15.1647,6400.0
2014-11-03 11:30:00,16.25,16.25,16.23,16.23,5600.0,15.174,15.174,15.1554,15.1554,5600.0
2014-11-03 11:35:00,16.23,16.24,16.23,16.24,17600.0,15.1554,15.1647,15.1554,15.1647,17600.0
2014-11-03 11:40:00,16.25,16.27,16.25,16.27,4000.0,15.174,15.1927,15.174,15.1927,4000.0
2014-11-03 11:45:00,16.28,16.28,16.27,16.27,8800.0,15.2021,15.2021,15.1927,15.1927,8800.0
2014-11-03 11:50:00,16.26,16.26,16.26,16.26,1600.0,15.1834,15.1834,15.1834,15.1834,1600.0
2014-11-03 11:55:00,16.26,16.26,16.26,16.26,800.0,15.1834,15.1834,15.1834,15.1834,800.0
2014-11-03 12:00:00,16.25,16.27,16.25,16.27,10400.0,15.174,15.1927,15.174,15.1927,10400.0
2014-11-03 12:05:00,16.27,16.29,16.27,16.28,7200.0,15.1927,15.2114,15.1927,15.2021,7200.0
2014-11-03 12:10:00,16.29,16.29,16.27,16.28,18400.0,15.2114,15.2114,15.1927,15.2021,18400.0
2014-11-03 12:15:00,16.27,16.28,16.27,16.28,2400.0,15.1927,15.2021,15.1927,15.2021,2400.0
2014-11-03 12:20:00,16.27,16.28,16.27,16.28,7200.0,15.1927,15.2021,15.1927,15.2021,7200.0
2014-11-03 12:25:00,16.29,16.29,16.28,16.28,7200.0,15.2114,15.2114,15.2021,15.2021,7200.0
2014-11-03 12:30:00,16.3,16.3,16.29,16.29,6400.0,15.2207,15.2207,15.2114,15.2114,6400.0
2014-11-03 12:35:00,16.28,16.29,16.28,16.28,13600.0,15.2021,15.2114,15.2021,15.2021,13600.0
2014-11-03 12:40:00,16.28,16.3,16.28,16.3,3200.0,15.2021,15.2207,15.2021,15.2207,3200.0
2014-11-03 12:45:00,16.3,16.3,16.3,16.3,19200.0,15.2207,15.2207,15.2207,15.2207,19200.0
2014-11-03 12:50:00,16.3,16.3,16.29,16.29,34400.0,15.2207,15.2207,15.2114,15.2114,34400.0
2014-11-03 12:55:00,16.3,16.36,16.3,16.35,44000.0,15.2207,15.2768,15.2207,15.2674,44000.0
2014-11-03 13:00:00,16.34,16.34,16.32,16.33,12000.0,15.2581,15.2581,15.2394,15.2487,12000.0
2014-11-03 13:05:00,16.32,16.33,16.32,16.33,3200.0,15.2394,15.2487,15.2394,15.2487,3200.0
2014-11-03 13:10:00,16.33,16.34,16.33,16.34,44000.0,15.2487,15.2581,15.2487,15.2581,44000.0
2014-11-03 13:15:00,16.35,16.35,16.35,16.35,4000.0,15.2674,15.2674,15.2674,15.2674,4000.0
2014-11-03 13:20:00,16.35,16.37,16.35,16.36,40800.0,15.2674,15.2861,15.2674,15.2768,40800.0
2014-11-03 13:25:00,16.36,16.37,16.36,16.37,27200.0,15.2768,15.2861,15.2768,15.2861,27200.0
2014-11-03 13:30:00,16.37,16.38,16.36,16.38,23200.0,15.2861,15.2954,15.2768,15.2954,23200.0
2014-11-03 13:35:00,16.37,16.39,16.37,16.38,18400.0,15.2861,15.3048,15.2861,15.2954,18400.0
2014-11-03 13:40:00,16.38,16.38,16.38,16.38,4000.0,15.2954,15.2954,15.2954,15.2954,4000.0
2014-11-03 13:45:00,16.38,16.39,16.36,16.36,11200.0,15.2954,15.3048,15.2768,15.2768,11200.0
2014-11-03 13:50:00,16.36,16.37,16.36,16.36,8800.0,15.2768,15.2861,15.2768,15.2768,8800.0
2014-11-03 13:55:00,16.36,16.36,16.35,16.35,8800.0,15.2768,15.2768,15.2674,15.2674,8800.0
2014-11-03 14:00:00,16.35,16.36,16.34,16.34,26400.0,15.2674,15.2768,15.2581,15.2581,26400.0
2014-11-03 14:05:00,16.34,16.34,16.32,16.33,20000.0,15.2581,15.2581,15.2394,15.2487,20000.0
2014-11-03 14:10:00,16.33,16.34,16.33,16.34,10400.0,15.2487,15.2581,15.2487,15.2581,10400.0
2014-11-03 14:15:00,16.34,16.34,16.34,16.34,2400.0,15.2581,15.2581,15.2581,15.2581,2400.0
2014-11-03 14:20:00,16.34,16.34,16.32,16.34,10400.0,15.2581,15.2581,15.2394,15.2581,10400.0
2014-11-03 14:25:00,16.33,16.34,16.32,16.32,40800.0,15.2487,15.2581,15.2394,15.2394,40800.0
2014-11-03 14:30:00,16.3,16.3,16.26,16.26,26400.0,15.2207,15.2207,15.1834,15.1834,26400.0
2014-11-03 14:35:00,16.26,16.28,16.25,16.28,13600.0,15.1834,15.2021,15.174,15.2021,13600.0
2014-11-03 14:40:00,16.26,16.27,16.25,16.27,8000.0,15.1834,15.1927,15.174,15.1927,8000.0
2014-11-03 14:45:00,16.26,16.27,16.23,16.25,20000.0,15.1834,15.1927,15.1554,15.174,20000.0
2014-11-03 14:50:00,16.27,16.28,16.25,16.25,9600.0,15.1927,15.2021,15.174,15.174,9600.0
2014-11-03 14:55:00,16.24,16.27,16.24,16.26,19200.0,15.1647,15.1927,15.1647,15.1834,19200.0
2014-11-03 15:00:00,16.25,16.28,16.25,16.28,4000.0,15.174,15.2021,15.174,15.2021,4000.0
2014-11-03 15:05:00,16.27,16.29,16.27,16.27,9600.0,15.1927,15.2114,15.1927,15.1927,9600.0
2014-11-03 15:10:00,16.27,16.28,16.27,16.28,6400.0,15.1927,15.2021,15.1927,15.2021,6400.0
2014-11-03 15:15:00,16.27,16.28,16.24,16.27,20800.0,15.1927,15.2021,15.1647,15.1927,20800.0
2014-11-03 15:20:00,16.26,16.27,16.25,16.27,29600.0,15.1834,15.1927,15.174,15.1927,29600.0
2014-11-03 15:25:00,16.27,16.27,16.19,16.21,32800.0,15.1927,15.1927,15.118,15.1367,32800.0
2014-11-03 15:30:00,16.21,16.25,16.21,16.24,36000.0,15.1367,15.174,15.1367,15.1647,36000.0
2014-11-03 15:35:00,16.24,16.24,16.22,16.23,74400.0,15.1647,15.1647,15.146,15.1554,74400.0
2014-11-03 15:40:00,16.23,16.25,16.23,16.23,75200.0,15.1554,15.174,15.1554,15.1554,75200.0
2014-11-03 15:45:00,16.23,16.26,16.23,16.24,52800.0,15.1554,15.1834,15.1554,15.1647,52800.0
2014-11-03 15:50:00,16.24,16.25,16.22,16.25,44800.0,15.1647,15.174,15.146,15.174,44800.0
2014-11-03 15:55:00,16.25,16.27,16.25,16.26,90400.0,15.174,15.1927,15.174,15.1834,90400.0
2014-11-04 09:30:00,16.19,16.27,16.18,16.24,44000.0,15.118,15.1927,15.1087,15.1647,44000.0
2014-11-04 09:35:00,16.24,16.27,16.24,16.25,16800.0,15.1647,15.1927,15.1647,15.174,16800.0
2014-11-04 09:40:00,16.25,16.28,16.21,16.22,69600.0,15.174,15.2021,15.1367,15.146,69600.0
2014-11-04 09:45:00,16.21,16.25,16.21,16.25,16800.0,15.1367,15.174,15.1367,15.174,16800.0
2014-11-04 09:50:00,16.23,16.29,16.23,16.28,47200.0,15.1554,15.2114,15.1554,15.2021,47200.0
2014-11-04 09:55:00,16.27,16.28,16.27,16.28,12800.0,15.1927,15.2021,15.1927,15.2021,12800.0
2014-11-04 10:00:00,16.27,16.34,16.27,16.32,22400.0,15.1927,15.2581,15.1927,15.2394,22400.0
2014-11-04 10:05:00,16.33,16.34,16.3,16.31,34400.0,15.2487,15.2581,15.2207,15.2301,34400.0
2014-11-04 10:10:00,16.32,16.34,16.31,16.31,32800.0,15.2394,15.2581,15.2301,15.2301,32800.0
2014-11-04 10:15:00,16.3,16.3,16.24,16.25,54400.0,15.2207,15.2207,15.1647,15.174,54400.0
2014-11-04 10:20:00,16.28,16.3,16.27,16.28,26400.0,15.2021,15.2207,15.1927,15.2021,26400.0
2014-11-04 10:25:00,16.28,16.29,16.21,16.22,32800.0,15.2021,15.2114,15.1367,15.146,32800.0
2014-11-04 10:30:00,16.21,16.21,16.16,16.16,57600.0,15.1367,15.1367,15.09,15.09,57600.0
2014-11-04 10:35:00,16.16,16.19,16.16,16.19,48800.0,15.09,15.118,15.09,15.118,48800.0
2014-11-04 10:40:00,16.19,16.22,16.19,16.22,14400.0,15.118,15.146,15.118,15.146,14400.0
2014-11-04 10:45:00,16.19,16.19,16.16,16.16,36800.0,15.118,15.118,15.09,15.09,36800.0
2014-11-04 10:50:00,16.14,16.16,16.14,16.15,19200.0,15.0713,15.09,15.0713,15.0807,19200.0
2014-11-04 10:55:00,16.14,16.14,16.07,16.09,52800.0,15.0713,15.0713,15.006,15.0246,52800.0
2014-11-04 11:00:00,16.06,16.09,16.05,16.08,41600.0,14.9966,15.0246,14.9873,15.0153,41600.0
2014-11-04 11:05:00,16.07,16.09,16.03,16.04,23200.0,15.006,15.0246,14.9686,14.9779,23200.0
2014-11-04 11:10:00,16.05,16.09,16.05,16.09,26400.0,14.9873,15.0246,14.9873,15.0246,26400.0
2014-11-04 11:15:00,16.07,16.11,16.07,16.1,8800.0,15.006,15.0433,15.006,15.034,8800.0
2014-11-04 11:20:00,16.1,16.12,16.09,16.12,16800.0,15.034,15.0527,15.0246,15.0527,16800.0
2014-11-04 11:25:00,16.11,16.15,16.11,16.15,24800.0,15.0433,15.0807,15.0433,15.0807,24800.0
2014-11-04 11:30:00,16.14,16.15,16.13,16.14,9600.0,15.0713,15.0807,15.062,15.0713,9600.0
2014-11-04 11:35:00,16.15,16.15,16.13,16.14,12000.0,15.0807,15.0807,15.062,15.0713,12000.0
2014-11-04 11:40:00,16.11,16.13,16.1,16.13,25600.0,15.0433,15.062,15.034,15.062,25600.0
2014-11-04 11:45:00,16.11,16.12,16.11,16.12,8800.0,15.0433,15.0527,15.0433,15.0527,8800.0
2014-11-04 11:50:00,16.12,16.13,16.11,16.13,105600.0,15.0527,15.062,15.0433,15.062,105600.0
2014-11-04 11:55:00,16.13,16.13,16.11,16.12,12800.0,15.062,15.062,15.0433,15.0527,12800.0
2014-11-04 12:00:00,16.13,16.21,16.13,16.2,18400.0,15.062,15.1367,15.062,15.1274,18400.0
2014-11-04 12:05:00,16.21,16.23,16.21,16.22,16000.0,15.1367,15.1554,15.1367,15.146,16000.0
2014-11-04 12:10:00,16.23,16.24,16.23,16.24,12000.0,15.1554,15.1647,15.1554,15.1647,12000.0
2014-11-04 12:15:00,16.25,16.25,16.24,16.24,4000.0,15.174,15.174,15.1647,15.1647,4000.0
2014-11-04 12:20:00,16.23,16.25,16.22,16.25,10400.0,15.1554,15.174,15.146,15.174,10400.0
2014-11-04 12:25:00,16.25,16.28,16.25,16.27,26400.0,15.174,15.2021,15.174,15.1927,26400.0
2014-11-04 12:30:00,16.26,16.27,16.25,16.26,8800.0,15.1834,15.1927,15.174,15.1834,8800.0
2014-11-04 12:35:00,16.26,16.26,16.24,16.24,1600.0,15.1834,15.1834,15.1647,15.1647,1600.0
2014-11-04 12:40:00,16.25,16.28,16.25,16.28,6400.0,15.174,15.2021,15.174,15.2021,6400.0
2014-11-04 12:45:00,16.29,16.32,16.29,16.32,13600.0,15.2114,15.2394,15.2114,15.2394,13600.0
2014-11-04 12:50:00,16.32,16.32,16.32,16.32,0.0,15.2394,15.2394,15.2394,15.2394,0.0
2014-11-04 12:55:00,16.28,16.28,16.28,16.28,3200.0,15.2021,15.2021,15.2021,15.2021,3200.0
2014-11-04 13:00:00,16.28,16.28,16.26,16.26,4800.0,15.2021,15.2021,15.1834,15.1834,4800.0
2014-11-04 13:05:00,16.27,16.27,16.26,16.27,2400.0,15.1927,15.1927,15.1834,15.1927,2400.0
2014-11-04 13:10:00,16.27,16.28,16.26,16.28,9600.0,15.1927,15.2021,15.1834,15.2021,9600.0
2014-11-04 13:15:00,16.28,16.28,16.24,16.24,18400.0,15.2021,15.2021,15.1647,15.1647,18400.0
2014-11-04 13:20:00,16.23,16.23,16.21,16.23,31200.0,15.1554,15.1554,15.1367,15.1554,31200.0
2014-11-04 13:25:00,16.23,16.23,16.23,16.23,0.0,15.1554,15.1554,15.1554,15.1554,0.0
2014-11-04 13:30:00,16.23,16.23,16.22,16.23,6400.0,15.1554,15.1554,15.146,15.1554,6400.0
2014-11-04 13:35:00,16.23,16.24,16.23,16.24,8000.0,15.1554,15.1647,15.1554,15.1647,8000.0
2014-11-04 13:40:00,16.24,16.24,16.24,16.24,2400.0,15.1647,15.1647,15.1647,15.1647,2400.0
2014-11-04 13:45:00,16.24,16.26,16.24,16.26,6400.0,15.1647,15.1834,15.1647,15.1834,6400.0
2014-11-04 13:50:00,16.26,16.32,16.26,16.32,27200.0,15.1834,15.2394,15.1834,15.2394,27200.0
2014-11-04 13:55:00,16.33,16.35,16.32,16.34,12000.0,15.2487,15.2674,15.2394,15.2581,12000.0
2014-11-04 14:00:00,16.33,16.35,16.33,16.33,44000.0,15.2487,15.2674,15.2487,15.2487,44000.0
2014-11-04 14:05:00,16.33,16.33,16.32,16.32,7200.0,15.2487,15.2487,15.2394,15.2394,7200.0
2014-11-04 14:10:00,16.32,16.34,16.32,16.34,9600.0,15.2394,15.2581,15.2394,15.2581,9600.0
2014-11-04 14:15:00,16.32,16.32,16.31,16.31,4000.0,15.2394,15.2394,15.2301,15.2301,4000.0
2014-11-04 14:20:00,16.3,16.3,16.29,16.29,5600.0,15.2207,15.2207,15.2114,15.2114,5600.0
2014-11-04 14:25:00,16.31,16.31,16.28,16.28,9600.0,15.2301,15.2301,15.2021,15.2021,9600.0
2014-11-04 14:30:00,16.27,16.29,16.26,16.27,10400.0,15.1927,15.2114,15.1834,15.1927,10400.0
2014-11-04 14:35:00,16.28,16.3,16.28,16.29,8800.0,15.2021,15.2207,15.2021,15.2114,8800.0
2014-11-04 14:40:00,16.3,16.3,16.27,16.27,8800.0,15.2207,15.2207,15.1927,15.1927,8800.0
2014-11-04 14:45:00,16.26,16.29,16.25,16.27,11200.0,15.1834,15.2114,15.174,15.1927,11200.0
2014-11-04 14:50:00,16.26,16.3,16.26,16.28,20800.0,15.1834,15.2207,15.1834,15.2021,20800.0
2014-11-04 14:55:00,16.31,16.33,16.31,16.33,12800.0,15.2301,15.2487,15.2301,15.2487,12800.0
2014-11-04 15:00:00,16.34,16.34,16.31,16.31,7200.0,15.2581,15.2581,15.2301,15.2301,7200.0
2014-11-04 15:05:00,16.32,16.33,16.32,16.33,4800.0,15.2394,15.2487,15.2394,15.2487,4800.0
2014-11-04 15:10:00,16.32,16.32,16.31,16.31,5600.0,15.2394,15.2394,15.2301,15.2301,5600.0
2014-11-04 15:15:00,16.3,16.32,16.3,16.32,7200.0,15.2207,15.2394,15.2207,15.2394,7200.0
2014-11-04 15:20:00,16.32,16.33,16.32,16.33,88800.0,15.2394,15.2487,15.2394,15.2487,88800.0
2014-11-04 15:25:00,16.34,16.34,16.28,16.28,13600.0,15.2581,15.2581,15.2021,15.2021,13600.0
2014-11-04 15:30:00,16.28,16.3,16.28,16.28,30400.0,15.2021,15.2207,15.2021,15.2021,30400.0
2014-11-04 15:35:00,16.28,16.29,16.26,16.26,22400.0,15.2021,15.2114,15.1834,15.1834,22400.0
2014-11-04 15:40:00,16.26,16.31,16.26,16.31,32800.0,15.1834,15.2301,15.1834,15.2301,32800.0
2014-11-04 15:45:00,16.31,16.32,16.3,16.31,9600.0,15.2301,15.2394,15.2207,15.2301,9600.0
2014-11-04 15:50:00,16.32,16.33,16.3,16.3,19200.0,15.2394,15.2487,15.2207,15.2207,19200.0
2014-11-04 15:55:00,16.31,16.32,16.3,16.3,86400.0,15.2301,15.2394,15.2207,15.2207,86400.0
2014-11-05 09:30:00,16.6,16.63,16.57,16.6,191200.0,15.5009,15.5289,15.4729,15.5009,191200.0
2014-11-05 09:35:00,16.6,16.61,16.51,16.52,155200.0,15.5009,15.5102,15.4168,15.4262,155200.0
2014-11-05 09:40:00,16.51,16.51,16.46,16.47,156000.0,15.4168,15.4168,15.3701,15.3795,156000.0
2014-11-05 09:45:00,16.46,16.49,16.46,16.46,86400.0,15.3701,15.3982,15.3701,15.3701,86400.0
2014-11-05 09:50:00,16.45,16.49,16.45,16.47,171200.0,15.3608,15.3982,15.3608,15.3795,171200.0
2014-11-05 09:55:00,16.47,16.49,16.45,16.47,48000.0,15.3795,15.3982,15.3608,15.3795,48000.0
2014-11-05 10:00:00,16.47,16.47,16.41,16.47,68000.0,15.3795,15.3795,15.3235,15.3795,68000.0
2014-11-05 10:05:00,16.48,16.5,16.48,16.5,17600.0,15.3888,15.4075,15.3888,15.4075,17600.0
2014-11-05 10:10:00,16.5,16.5,16.48,16.49,32000.0,15.4075,15.4075,15.3888,15.3982,32000.0
2014-11-05 10:15:00,16.47,16.51,16.47,16.5,12800.0,15.3795,15.4168,15.3795,15.4075,12800.0
2014-11-05 10:20:00,16.49,16.5,16.48,16.48,10400.0,15.3982,15.4075,15.3888,15.3888,10400.0
2014-11-05 10:25:00,16.45,16.45,16.42,16.43,20000.0,15.3608,15.3608,15.3328,15.3421,20000.0
2014-11-05 10:30:00,16.42,16.43,16.38,16.38,17600.0,15.3328,15.3421,15.2954,15.2954,17600.0
2014-11-05 10:35:00,16.39,16.42,16.39,16.41,35200.0,15.3048,15.3328,15.3048,15.3235,35200.0
2014-11-05 10:40:00,16.41,16.42,16.4,16.42,40000.0,15.3235,15.3328,15.3141,15.3328,40000.0
2014-11-05 10:45:00,16.42,16.42,16.39,16.42,28800.0,15.3328,15.3328,15.3048,15.3328,28800.0
2014-11-05 10:50:00,16.43,16.46,16.43,16.45,8000.0,15.3421,15.3701,15.3421,15.3608,8000.0
2014-11-05 10:55:00,16.46,16.5,16.46,16.5,21600.0,15.3701,15.4075,15.3701,15.4075,21600.0
2014-11-05 11:00:00,16.52,16.53,16.52,16.52,14400.0,15.4262,15.4355,15.4262,15.4262,14400.0
2014-11-05 11:05:00,16.55,16.55,16.52,16.53,8000.0,15.4542,15.4542,15.4262,15.4355,8000.0
2014-11-05 11:10:00,16.53,16.56,16.51,16.55,15200.0,15.4355,15.4635,15.4168,15.4542,15200.0
2014-11-05 11:15:00,16.55,16.56,16.54,16.55,13600.0,15.4542,15.4635,15.4448,15.4542,13600.0
2014-11-05 11:20:00,16.55,16.56,16.52,16.53,25600.0,15.4542,15.4635,15.4262,15.4355,25600.0
2014-11-05 11:25:00,16.53,16.55,16.53,16.53,25600.0,15.4355,15.4542,15.4355,15.4355,25600.0
2014-11-05 11:30:00,16.53,16.55,16.52,16.55,19200.0,15.4355,15.4542,15.4262,15.4542,19200.0
2014-11-05 11:35:00,16.54,16.54,16.5,16.52,23200.0,15.4448,15.4448,15.4075,15.4262,23200.0
2014-11-05 11:40:00,16.52,16.52,16.52,16.52,1600.0,15.4262,15.4262,15.4262,15.4262,1600.0
2014-11-05 11:45:00,16.52,16.55,16.52,16.54,15200.0,15.4262,15.4542,15.4262,15.4448,15200.0
2014-11-05 11:50:00,16.55,16.56,16.54,16.54,8800.0,15.4542,15.4635,15.4448,15.4448,8800.0
2014-11-05 11:55:00,16.55,16.58,16.54,16.57,12800.0,15.4542,15.4822,15.4448,15.4729,12800.0
2014-11-05 12:00:00,16.56,16.6,16.56,16.6,28000.0,15.4635,15.5009,15.4635,15.5009,28000.0
2014-11-05 12:05:00,16.61,16.61,16.61,16.61,7200.0,15.5102,15.5102,15.5102,15.5102,7200.0
2014-11-05 12:10:00,16.59,16.6,16.59,16.6,13600.0,15.4915,15.5009,15.4915,15.5009,13600.0
2014-11-05 12:15:00,16.58,16.61,16.58,16.59,23200.0,15.4822,15.5102,15.4822,15.4915,23200.0
2014-11-05 12:20:00,16.61,16.62,16.61,16.62,5600.0,15.5102,15.5195,15.5102,15.5195,5600.0
2014-11-05 12:25:00,16.62,16.62,16.58,16.58,12000.0,15.5195,15.5195,15.4822,15.4822,12000.0
2014-11-05 12:30:00,16.58,16.6,16.58,16.6,6400.0,15.4822,15.5009,15.4822,15.5009,6400.0
2014-11-05 12:35:00,16.59,16.6,16.59,16.6,9600.0,15.4915,15.5009,15.4915,15.5009,9600.0
2014-11-05 12:40:00,16.6,16.61,16.59,16.6,7200.0,15.5009,15.5102,15.4915,15.5009,7200.0
2014-11-05 12:45:00,16.61,16.61,16.59,16.59,11200.0,15.5102,15.5102,15.4915,15.4915,11200.0
2014-11-05 12:50:00,16.59,16.59,16.59,16.59,1600.0,15.4915,15.4915,15.4915,15.4915,1600.0
2014-11-05 12:55:00,16.59,16.6,16.59,16.59,16000.0,15.4915,15.5009,15.4915,15.4915,16000.0
2014-11-05 13:00:00,16.6,16.61,16.6,16.61,4000.0,15.5009,15.5102,15.5009,15.5102,4000.0
2014-11-05 13:05:00,16.6,16.6,16.6,16.6,9600.0,15.5009,15.5009,15.5009,15.5009,9600.0
2014-11-05 13:10:00,16.62,16.62,16.62,16.62,1600.0,15.5195,15.5195,15.5195,15.5195,1600.0
2014-11-05 13:15:00,16.62,16.62,16.6,16.6,24000.0,15.5195,15.5195,15.5009,15.5009,24000.0
2014-11-05 13:20:00,16.58,16.58,16.57,16.58,7200.0,15.4822,15.4822,15.4729,15.4822,7200.0
2014-11-05 13:25:00,16.58,16.58,16.58,16.58,3200.0,15.4822,15.4822,15.4822,15.4822,3200.0
2014-11-05 13:30:00,16.58,16.58,16.58,16.58,6400.0,15.4822,15.4822,15.4822,15.4822,6400.0
2014-11-05 13:35:00,16.59,16.59,16.52,16.52,28000.0,15.4915,15.4915,15.4262,15.4262,28000.0
2014-11-05 13:40:00,16.53,16.53,16.5,16.5,16800.0,15.4355,15.4355,15.4075,15.4075,16800.0
2014-11-05 13:45:00,16.49,16.51,16.49,16.51,5600.0,15.3982,15.4168,15.3982,15.4168,5600.0
2014-11-05 13:50:00,16.51,16.52,16.5,16.5,7200.0,15.4168,15.4262,15.4075,15.4075,7200.0
2014-11-05 13:55:00,16.52,16.52,16.5,16.5,5600.0,15.4262,15.4262,15.4075,15.4075,5600.0
2014-11-05 14:00:00,16.52,16.52,16.5,16.5,11200.0,15.4262,15.4262,15.4075,15.4075,11200.0
2014-11-05 14:05:00,16.5,16.5,16.49,16.49,5600.0,15.4075,15.4075,15.3982,15.3982,5600.0
2014-11-05 14:10:00,16.52,16.52,16.51,16.52,12000.0,15.4262,15.4262,15.4168,15.4262,12000.0
2014-11-05 14:15:00,16.53,16.54,16.51,16.54,41600.0,15.4355,15.4448,15.4168,15.4448,41600.0
2014-11-05 14:20:00,16.54,16.55,16.54,16.54,5600.0,15.4448,15.4542,15.4448,15.4448,5600.0
2014-11-05 14:25:00,16.55,16.56,16.55,16.56,10400.0,15.4542,15.4635,15.4542,15.4635,10400.0
2014-11-05 14:30:00,16.56,16.58,16.56,16.57,13600.0,15.4635,15.4822,15.4635,15.4729,13600.0
2014-11-05 14:35:00,16.58,16.58,16.57,16.57,13600.0,15.4822,15.4822,15.4729,15.4729,13600.0
2014-11-05 14:40:00,16.57,16.57,16.57,16.57,6400.0,15.4729,15.4729,15.4729,15.4729,6400.0
2014-11-05 14:45:00,16.56,16.57,16.56,16.56,8000.0,15.4635,15.4729,15.4635,15.4635,8000.0
2014-11-05 14:50:00,16.56,16.57,16.56,16.57,3200.0,15.4635,15.4729,15.4635,15.4729,3200.0
2014-11-05 14:55:00,16.58,16.59,16.57,16.59,28800.0,15.4822,15.4915,15.4729,15.4915,28800.0
2014-11-05 15:00:00,16.6,16.6,16.59,16.59,12000.0,15.5009,15.5009,15.4915,15.4915,12000.0
2014-11-05 15:05:00,16.59,16.59,16.59,16.59,800.0,15.4915,15.4915,15.4915,15.4915,800.0
2014-11-05 15:10:00,16.58,16.59,16.58,16.59,4800.0,15.4822,15.4915,15.4822,15.4915,4800.0
2014-11-05 15:15:00,16.58,16.59,16.57,16.59,7200.0,15.4822,15.4915,15.4729,15.4915,7200.0
2014-11-05 15:20:00,16.59,16.59,16.59,16.59,0.0,15.4915,15.4915,15.4915,15.4915,0.0
2014-11-05 15:25:00,16.56,16.57,16.56,16.57,12800.0,15.4635,15.4729,15.4635,15.4729,12800.0
2014-11-05 15:30:00,16.57,16.59,16.55,16.58,32000.0,15.4729,15.4915,15.4542,15.4822,32000.0
2014-11-05 15:35:00,16.57,16.58,16.57,16.58,13600.0,15.4729,15.4822,15.4729,15.4822,13600.0
2014-11-05 15:40:00,16.59,16.61,16.59,16.6,67200.0,15.4915,15.5102,15.4915,15.5009,67200.0
2014-11-05 15:45:00,16.58,16.6,16.57,16.6,40000.0,15.4822,15.5009,15.4729,15.5009,40000.0
2014-11-05 15:50:00,16.6,16.63,16.58,16.58,51200.0,15.5009,15.5289,15.4822,15.4822,51200.0
2014-11-05 15:55:00,16.59,16.62,16.59,16.61,76800.0,15.4915,15.5195,15.4915,15.5102,76800.0
2014-11-06 09:30:00,16.67,16.74,16.65,16.73,117600.0,15.5662,15.6316,15.5476,15.6223,117600.0
2014-11-06 09:35:00,16.72,16.74,16.65,16.66,108000.0,15.6129,15.6316,15.5476,15.5569,108000.0
2014-11-06 09:40:00,16.67,16.73,16.66,16.7,73600.0,15.5662,15.6223,15.5569,15.5942,73600.0
2014-11-06 09:45:00,16.71,16.74,16.68,16.74,78400.0,15.6036,15.6316,15.5756,15.6316,78400.0
2014-11-06 09:50:00,16.73,16.73,16.68,16.68,18400.0,15.6223,15.6223,15.5756,15.5756,18400.0
2014-11-06 09:55:00,16.66,16.68,16.65,16.68,44800.0,15.5569,15.5756,15.5476,15.5756,44800.0
2014-11-06 10:00:00,16.68,16.69,16.61,16.64,43200.0,15.5756,15.5849,15.5102,15.5382,43200.0
2014-11-06 10:05:00,16.63,16.65,16.63,16.65,48000.0,15.5289,15.5476,15.5289,15.5476,48000.0
2014-11-06 10:10:00,16.63,16.64,16.59,16.61,40000.0,15.5289,15.5382,15.4915,15.5102,40000.0
2014-11-06 10:15:00,16.58,16.58,16.51,16.57,49600.0,15.4822,15.4822,15.4168,15.4729,49600.0
2014-11-06 10:20:00,16.57,16.61,16.57,16.6,11200.0,15.4729,15.5102,15.4729,15.5009,11200.0
2014-11-06 10:25:00,16.62,16.63,16.61,16.61,28800.0,15.5195,15.5289,15.5102,15.5102,28800.0
2014-11-06 10:30:00,16.6,16.61,16.56,16.6,36800.0,15.5009,15.5102,15.4635,15.5009,36800.0
2014-11-06 10:35:00,16.61,16.68,16.6,16.68,28000.0,15.5102,15.5756,15.5009,15.5756,28000.0
2014-11-06 10:40:00,16.66,16.69,16.66,16.68,37600.0,15.5569,15.5849,15.5569,15.5756,37600.0
2014-11-06 10:45:00,16.69,16.72,16.69,16.71,26400.0,15.5849,15.6129,15.5849,15.6036,26400.0
2014-11-06 10:50:00,16.7,16.72,16.68,16.72,41600.0,15.5942,15.6129,15.5756,15.6129,41600.0
2014-11-06 10:55:00,16.71,16.72,16.7,16.71,16000.0,15.6036,15.6129,15.5942,15.6036,16000.0
2014-11-06 11:00:00,16.7,16.72,16.7,16.72,24000.0,15.5942,15.6129,15.5942,15.6129,24000.0
2014-11-06 11:05:00,16.74,16.75,16.74,16.75,52000.0,15.6316,15.6409,15.6316,15.6409,52000.0
2014-11-06 11:10:00,16.74,16.74,16.71,16.71,26400.0,15.6316,15.6316,15.6036,15.6036,26400.0
2014-11-06 11:15:00,16.71,16.76,16.71,16.75,25600.0,15.6036,15.6503,15.6036,15.6409,25600.0
2014-11-06 11:20:00,16.76,16.79,16.76,16.79,30400.0,15.6503,15.6783,15.6503,15.6783,30400.0
2014-11-06 11:25:00,16.78,16.78,16.76,16.77,26400.0,15.669,15.669,15.6503,15.6596,26400.0
2014-11-06 11:30:00,16.77,16.77,16.75,16.76,36000.0,15.6596,15.6596,15.6409,15.6503,36000.0
2014-11-06 11:35:00,16.75,16.76,16.74,16.76,16000.0,15.6409,15.6503,15.6316,15.6503,16000.0
2014-11-06 11:40:00,16.75,16.76,16.74,16.76,10400.0,15.6409,15.6503,15.6316,15.6503,10400.0
2014-11-06 11:45:00,16.77,16.78,16.74,16.74,21600.0,15.6596,15.669,15.6316,15.6316,21600.0
2014-11-06 11:50:00,16.76,16.76,16.71,16.71,40000.0,15.6503,15.6503,15.6036,15.6036,40000.0
2014-11-06 11:55:00,16.74,16.74,16.74,16.74,7200.0,15.6316,15.6316,15.6316,15.6316,7200.0
2014-11-06 12:00:00,16.73,16.73,16.72,16.73,16800.0,15.6223,15.6223,15.6129,15.6223,16800.0
2014-11-06 12:05:00,16.74,16.74,16.72,16.72,8000.0,15.6316,15.6316,15.6129,15.6129,8000.0
2014-11-06 12:10:00,16.73,16.74,16.73,16.74,7200.0,15.6223,15.6316,15.6223,15.6316,7200.0
2014-11-06 12:15:00,16.76,16.77,16.76,16.77,4800.0,15.6503,15.6596,15.6503,15.6596,4800.0
2014-11-06 12:20:00,16.78,16.79,16.78,16.78,3200.0,15.669,15.6783,15.669,15.669,3200.0
2014-11-06 12:25:00,16.77,16.77,16.76,16.77,17600.0,15.6596,15.6596,15.6503,15.6596,17600.0
2014-11-06 12:30:00,16.76,16.77,16.75,16.77,10400.0,15.6503,15.6596,15.6409,15.6596,10400.0
2014-11-06 12:35:00,16.77,16.77,16.74,16.74,17600.0,15.6596,15.6596,15.6316,15.6316,17600.0
2014-11-06 12:40:00,16.73,16.73,16.73,16.73,800.0,15.6223,15.6223,15.6223,15.6223,800.0
2014-11-06 12:45:00,16.76,16.77,16.76,16.77,2400.0,15.6503,15.6596,15.6503,15.6596,2400.0
2014-11-06 12:50:00,16.77,16.77,16.76,16.76,12000.0,15.6596,15.6596,15.6503,15.6503,12000.0
2014-11-06 12:55:00,16.76,16.76,16.76,16.76,0.0,15.6503,15.6503,15.6503,15.6503,0.0
2014-11-06 13:00:00,16.78,16.79,16.78,16.79,24000.0,15.669,15.6783,15.669,15.6783,24000.0
2014-11-06 13:05:00,16.77,16.77,16.77,16.77,800.0,15.6596,15.6596,15.6596,15.6596,800.0
2014-11-06 13:10:00,16.78,16.78,16.77,16.77,7200.0,15.669,15.669,15.6596,15.6596,7200.0
2014-11-06 13:15:00,16.78,16.78,16.78,16.78,1600.0,15.669,15.669,15.669,15.669,1600.0
2014-11-06 13:20:00,16.78,16.79,16.78,16.79,7200.0,15.669,15.6783,15.669,15.6783,7200.0
2014-11-06 13:25:00,16.8,16.81,16.8,16.8,23200.0,15.6876,15.697,15.6876,15.6876,23200.0
2014-11-06 13:30:00,16.82,16.82,16.81,16.81,24000.0,15.7063,15.7063,15.697,15.697,24000.0
2014-11-06 13:35:00,16.81,16.81,16.8,16.81,4000.0,15.697,15.697,15.6876,15.697,4000.0
2014-11-06 13:40:00,16.82,16.82,16.81,16.81,13600.0,15.7063,15.7063,15.697,15.697,13600.0
2014-11-06 13:45:00,16.8,16.81,16.78,16.8,6400.0,15.6876,15.697,15.669,15.6876,6400.0
2014-11-06 13:50:00,16.79,16.8,16.79,16.8,3200.0,15.6783,15.6876,15.6783,15.6876,3200.0
2014-11-06 13:55:00,16.79,16.8,16.79,16.8,5600.0,15.6783,15.6876,15.6783,15.6876,5600.0
2014-11-06 14:00:00,16.8,16.8,16.79,16.79,7200.0,15.6876,15.6876,15.6783,15.6783,7200.0
2014-11-06 14:05:00,16.79,16.79,16.78,16.78,11200.0,15.6783,15.6783,15.669,15.669,11200.0
2014-11-06 14:10:00,16.79,16.79,16.79,16.79,3200.0,15.6783,15.6783,15.6783,15.6783,3200.0
2014-11-06 14:15:00,16.79,16.79,16.78,16.79,7200.0,15.6783,15.6783,15.669,15.6783,7200.0
2014-11-06 14:20:00,16.79,16.79,16.79,16.79,20000.0,15.6783,15.6783,15.6783,15.6783,20000.0
2014-11-06 14:25:00,16.8,16.8,16.8,16.8,2400.0,15.6876,15.6876,15.6876,15.6876,2400.0
2014-11-06 14:30:00,16.8,16.8,16.77,16.77,16000.0,15.6876,15.6876,15.6596,15.6596,16000.0
2014-11-06 14:35:00,16.77,16.77,16.76,16.77,32000.0,15.6596,15.6596,15.6503,15.6596,32000.0
2014-11-06 14:40:00,16.77,16.78,16.77,16.77,3200.0,15.6596,15.669,15.6596,15.6596,3200.0
2014-11-06 14:45:00,16.79,16.79,16.79,16.79,5600.0,15.6783,15.6783,15.6783,15.6783,5600.0
2014-11-06 14:50:00,16.79,16.8,16.79,16.8,8000.0,15.6783,15.6876,15.6783,15.6876,8000.0
2014-11-06 14:55:00,16.81,16.81,16.8,16.81,8800.0,15.697,15.697,15.6876,15.697,8800.0
2014-11-06 15:00:00,16.8,16.8,16.79,16.8,13600.0,15.6876,15.6876,15.6783,15.6876,13600.0
2014-11-06 15:05:00,16.79,16.79,16.77,16.77,40800.0,15.6783,15.6783,15.6596,15.6596,40800.0
2014-11-06 15:10:00,16.78,16.79,16.77,16.79,27200.0,15.669,15.6783,15.6596,15.6783,27200.0
2014-11-06 15:15:00,16.78,16.78,16.77,16.78,16800.0,15.669,15.669,15.6596,15.669,16800.0
2014-11-06 15:20:00,16.8,16.8,16.79,16.8,7200.0,15.6876,15.6876,15.6783,15.6876,7200.0
2014-11-06 15:25:00,16.81,16.81,16.8,16.81,50400.0,15.697,15.697,15.6876,15.697,50400.0
2014-11-06 15:30:00,16.81,16.83,16.8,16.8,23200.0,15.697,15.7156,15.6876,15.6876,23200.0
2014-11-06 15:35:00,16.79,16.82,16.79,16.81,9600.0,15.6783,15.7063,15.6783,15.697,9600.0
2014-11-06 15:40:00,16.81,16.83,16.81,16.83,22400.0,15.697,15.7156,15.697,15.7156,22400.0
2014-11-06 15:45:00,16.83,16.86,16.83,16.86,38400.0,15.7156,15.7437,15.7156,15.7437,38400.0
2014-11-06 15:50:00,16.85,16.85,16.82,16.82,37600.0,15.7343,15.7343,15.7063,15.7063,37600.0
2014-11-06 15:55:00,16.82,16.84,16.82,16.82,36800.0,15.7063,15.725,15.7063,15.7063,36800.0
2014-11-07 09:30:00,16.81,16.82,16.73,16.73,240800.0,15.697,15.7063,15.6223,15.6223,240800.0
2014-11-07 09:35:00,16.72,16.75,16.7,16.74,97600.0,15.6129,15.6409,15.5942,15.6316,97600.0
2014-11-07 09:40:00,16.71,16.72,16.68,16.71,53600.0,15.6036,15.6129,15.5756,15.6036,53600.0
2014-11-07 09:45:00,16.7,16.76,16.69,16.75,50400.0,15.5942,15.6503,15.5849,15.6409,50400.0
2014-11-07 09:50:00,16.73,16.73,16.68,16.68,28800.0,15.6223,15.6223,15.5756,15.5756,28800.0
2014-11-07 09:55:00,16.68,16.74,16.68,16.73,28000.0,15.5756,15.6316,15.5756,15.6223,28000.0
2014-11-07 10:00:00,16.73,16.73,16.72,16.72,2400.0,15.6223,15.6223,15.6129,15.6129,2400.0
2014-11-07 10:05:00,16.77,16.77,16.77,16.77,800.0,15.6596,15.6596,15.6596,15.6596,800.0
2014-11-07 10:10:00,16.78,16.79,16.76,16.76,16800.0,15.669,15.6783,15.6503,15.6503,16800.0
2014-11-07 10:15:00,16.74,16.78,16.73,16.78,16000.0,15.6316,15.669,15.6223,15.669,16000.0
2014-11-07 10:20:00,16.77,16.78,16.74,16.75,8000.0,15.6596,15.669,15.6316,15.6409,8000.0
2014-11-07 10:25:00,16.74,16.74,16.73,16.74,23200.0,15.6316,15.6316,15.6223,15.6316,23200.0
2014-11-07 10:30:00,16.74,16.74,16.68,16.71,52000.0,15.6316,15.6316,15.5756,15.6036,52000.0
2014-11-07 10:35:00,16.71,16.71,16.71,16.71,0.0,15.6036,15.6036,15.6036,15.6036,0.0
2014-11-07 10:40:00,16.75,16.75,16.74,16.75,10400.0,15.6409,15.6409,15.6316,15.6409,10400.0
2014-11-07 10:45:00,16.75,16.77,16.75,16.77,2400.0,15.6409,15.6596,15.6409,15.6596,2400.0
2014-11-07 10:50:00,16.77,16.8,16.77,16.79,17600.0,15.6596,15.6876,15.6596,15.6783,17600.0
2014-11-07 10:55:00,16.8,16.84,16.8,16.84,25600.0,15.6876,15.725,15.6876,15.725,25600.0
2014-11-07 11:00:00,16.85,16.85,16.83,16.83,5600.0,15.7343,15.7343,15.7156,15.7156,5600.0
2014-11-07 11:05:00,16.83,16.83,16.82,16.83,6400.0,15.7156,15.7156,15.7063,15.7156,6400.0
2014-11-07 11:10:00,16.83,16.83,16.82,16.83,4000.0,15.7156,15.7156,15.7063,15.7156,4000.0
2014-11-07 11:15:00,16.82,16.85,16.82,16.85,3200.0,15.7063,15.7343,15.7063,15.7343,3200.0
2014-11-07 11:20:00,16.85,16.86,16.85,16.85,27200.0,15.7343,15.7437,15.7343,15.7343,27200.0
2014-11-07 11:25:00,16.86,16.87,16.86,16.86,43200.0,15.7437,15.753,15.7437,15.7437,43200.0
2014-11-07 11:30:00,16.88,16.89,16.88,16.88,7200.0,15.7623,15.7717,15.7623,15.7623,7200.0
2014-11-07 11:35:00,16.86,16.86,16.84,16.86,12800.0,15.7437,15.7437,15.725,15.7437,12800.0
2014-11-07 11:40:00,16.85,16.85,16.85,16.85,1600.0,15.7343,15.7343,15.7343,15.7343,1600.0
2014-11-07 11:45:00,16.85,16.85,16.84,16.84,1600.0,15.7343,15.7343,15.725,15.725,1600.0
2014-11-07 11:50:00,16.84,16.86,16.84,16.86,4000.0,15.725,15.7437,15.725,15.7437,4000.0
2014-11-07 11:55:00,16.85,16.85,16.83,16.83,12800.0,15.7343,15.7343,15.7156,15.7156,12800.0
2014-11-07 12:00:00,16.83,16.83,16.82,16.82,6400.0,15.7156,15.7156,15.7063,15.7063,6400.0
2014-11-07 12:05:00,16.83,16.84,16.83,16.84,3200.0,15.7156,15.725,15.7156,15.725,3200.0
2014-11-07 12:10:00,16.84,16.84,16.84,16.84,0.0,15.725,15.725,15.725,15.725,0.0
2014-11-07 12:15:00,16.85,16.87,16.85,16.87,4000.0,15.7343,15.753,15.7343,15.753,4000.0
2014-11-07 12:20:00,16.89,16.89,16.88,16.88,4000.0,15.7717,15.7717,15.7623,15.7623,4000.0
2014-11-07 12:25:00,16.88,16.88,16.88,16.88,1600.0,15.7623,15.7623,15.7623,15.7623,1600.0
2014-11-07 12:30:00,16.88,16.88,16.88,16.88,800.0,15.7623,15.7623,15.7623,15.7623,800.0
2014-11-07 12:35:00,16.88,16.88,16.88,16.88,0.0,15.7623,15.7623,15.7623,15.7623,0.0
2014-11-07 12:40:00,16.88,16.88,16.88,16.88,0.0,15.7623,15.7623,15.7623,15.7623,0.0
2014-11-07 12:45:00,16.88,16.88,16.88,16.88,0.0,15.7623,15.7623,15.7623,15.7623,0.0
2014-11-07 12:50:00,16.87,16.87,16.86,16.86,5600.0,15.753,15.753,15.7437,15.7437,5600.0
2014-11-07 12:55:00,16.86,16.87,16.86,16.87,2400.0,15.7437,15.753,15.7437,15.753,2400.0
2014-11-07 13:00:00,16.88,16.89,16.88,16.89,3200.0,15.7623,15.7717,15.7623,15.7717,3200.0
2014-11-07 13:05:00,16.88,16.89,16.88,16.88,7200.0,15.7623,15.7717,15.7623,15.7623,7200.0
2014-11-07 13:10:00,16.89,16.89,16.89,16.89,800.0,15.7717,15.7717,15.7717,15.7717,800.0
2014-11-07 13:15:00,16.88,16.88,16.88,16.88,8800.0,15.7623,15.7623,15.7623,15.7623,8800.0
2014-11-07 13:20:00,16.89,16.9,16.88,16.9,29600.0,15.7717,15.781,15.7623,15.781,29600.0
2014-11-07 13:25:00,16.89,16.89,16.89,16.89,800.0,15.7717,15.7717,15.7717,15.7717,800.0
2014-11-07 13:30:00,16.91,16.92,16.91,16.92,3200.0,15.7903,15.7997,15.7903,15.7997,3200.0
2014-11-07 13:35:00,16.91,16.91,16.9,16.9,3200.0,15.7903,15.7903,15.781,15.781,3200.0
2014-11-07 13:40:00,16.9,16.9,16.9,16.9,7200.0,15.781,15.781,15.781,15.781,7200.0
2014-11-07 13:45:00,16.89,16.9,16.89,16.9,12800.0,15.7717,15.781,15.7717,15.781,12800.0
2014-11-07 13:50:00,16.89,16.9,16.89,16.89,4800.0,15.7717,15.781,15.7717,15.7717,4800.0
2014-11-07 13:55:00,16.89,16.89,16.88,16.88,5600.0,15.7717,15.7717,15.7623,15.7623,5600.0
2014-11-07 14:00:00,16.88,16.88,16.88,16.88,0.0,15.7623,15.7623,15.7623,15.7623,0.0
2014-11-07 14:05:00,16.89,16.9,16.89,16.9,3200.0,15.7717,15.781,15.7717,15.781,3200.0
2014-11-07 14:10:00,16.9,16.9,16.9,16.9,800.0,15.781,15.781,15.781,15.781,800.0
2014-11-07 14:15:00,16.9,16.9,16.9,16.9,8000.0,15.781,15.781,15.781,15.781,8000.0
2014-11-07 14:20:00,16.88,16.88,16.88,16.88,8800.0,15.7623,15.7623,15.7623,15.7623,8800.0
2014-11-07 14:25:00,16.89,16.89,16.84,16.85,16000.0,15.7717,15.7717,15.725,15.7343,16000.0
2014-11-07 14:30:00,16.84,16.84,16.84,16.84,1600.0,15.725,15.725,15.725,15.725,1600.0
2014-11-07 14:35:00,16.84,16.84,16.84,16.84,5600.0,15.725,15.725,15.725,15.725,5600.0
2014-11-07 14:40:00,16.85,16.87,16.85,16.86,4800.0,15.7343,15.753,15.7343,15.7437,4800.0
2014-11-07 14:45:00,16.86,16.86,16.85,16.85,2400.0,15.7437,15.7437,15.7343,15.7343,2400.0
2014-11-07 14:50:00,16.85,16.85,16.84,16.84,8000.0,15.7343,15.7343,15.725,15.725,8000.0
2014-11-07 14:55:00,16.82,16.82,16.8,16.81,58400.0,15.7063,15.7063,15.6876,15.697,58400.0
2014-11-07 15:00:00,16.82,16.84,16.82,16.83,8000.0,15.7063,15.725,15.7063,15.7156,8000.0
2014-11-07 15:05:00,16.82,16.84,16.82,16.83,8800.0,15.7063,15.725,15.7063,15.7156,8800.0
2014-11-07 15:10:00,16.82,16.82,16.81,16.81,16800.0,15.7063,15.7063,15.697,15.697,16800.0
2014-11-07 15:15:00,16.81,16.81,16.79,16.8,34400.0,15.697,15.697,15.6783,15.6876,34400.0
2014-11-07 15:20:00,16.79,16.8,16.79,16.79,3200.0,15.6783,15.6876,15.6783,15.6783,3200.0
2014-11-07 15:25:00,16.8,16.8,16.77,16.77,9600.0,15.6876,15.6876,15.6596,15.6596,9600.0
2014-11-07 15:30:00,16.78,16.8,16.77,16.8,21600.0,15.669,15.6876,15.6596,15.6876,21600.0
2014-11-07 15:35:00,16.8,16.8,16.8,16.8,800.0,15.6876,15.6876,15.6876,15.6876,800.0
2014-11-07 15:40:00,16.8,16.83,16.8,16.83,5600.0,15.6876,15.7156,15.6876,15.7156,5600.0
2014-11-07 15:45:00,16.84,16.87,16.84,16.86,57600.0,15.725,15.753,15.725,15.7437,57600.0
2014-11-07 15:50:00,16.86,16.86,16.84,16.86,40800.0,15.7437,15.7437,15.725,15.7437,40800.0
2014-11-07 15:55:00,16.85,16.9,16.85,16.9,35200.0,15.7343,15.781,15.7343,15.781,35200.0
2014-11-10 09:30:00,16.91,16.91,16.86,16.86,85600.0,15.7903,15.7903,15.7437,15.7437,85600.0
2014-11-10 09:35:00,16.86,16.9,16.86,16.89,50400.0,15.7437,15.781,15.7437,15.7717,50400.0
2014-11-10 09:40:00,16.89,16.91,16.87,16.87,87200.0,15.7717,15.7903,15.753,15.753,87200.0
2014-11-10 09:45:00,16.89,16.89,16.87,16.87,13600.0,15.7717,15.7717,15.753,15.753,13600.0
2014-11-10 09:50:00,16.88,16.89,16.83,16.83,38400.0,15.7623,15.7717,15.7156,15.7156,38400.0
2014-11-10 09:55:00,16.84,16.86,16.84,16.86,33600.0,15.725,15.7437,15.725,15.7437,33600.0
2014-11-10 10:00:00,16.87,16.9,16.87,16.89,48000.0,15.753,15.781,15.753,15.7717,48000.0
2014-11-10 10:05:00,16.91,16.91,16.89,16.89,16000.0,15.7903,15.7903,15.7717,15.7717,16000.0
2014-11-10 10:10:00,16.88,16.88,16.88,16.88,3200.0,15.7623,15.7623,15.7623,15.7623,3200.0
2014-11-10 10:15:00,16.88,16.89,16.86,16.87,12800.0,15.7623,15.7717,15.7437,15.753,12800.0
2014-11-10 10:20:00,16.86,16.86,16.85,16.86,5600.0,15.7437,15.7437,15.7343,15.7437,5600.0
2014-11-10 10:25:00,16.84,16.85,16.84,16.85,10400.0,15.725,15.7343,15.725,15.7343,10400.0
2014-11-10 10:30:00,16.86,16.88,16.86,16.88,8000.0,15.7437,15.7623,15.7437,15.7623,8000.0
2014-11-10 10:35:00,16.89,16.89,16.89,16.89,6400.0,15.7717,15.7717,15.7717,15.7717,6400.0
2014-11-10 10:40:00,16.9,16.95,16.9,16.95,16000.0,15.781,15.8277,15.781,15.8277,16000.0
2014-11-10 10:45:00,16.94,16.95,16.94,16.95,44800.0,15.8184,15.8277,15.8184,15.8277,44800.0
2014-11-10 10:50:00,16.95,16.96,16.95,16.95,17600.0,15.8277,15.837,15.8277,15.8277,17600.0
2014-11-10 10:55:00,16.99,16.99,16.98,16.99,38400.0,15.865,15.865,15.8557,15.865,38400.0
2014-11-10 11:00:00,16.98,16.98,16.97,16.98,26400.0,15.8557,15.8557,15.8464,15.8557,26400.0
2014-11-10 11:05:00,16.97,16.97,16.95,16.97,15200.0,15.8464,15.8464,15.8277,15.8464,15200.0
2014-11-10 11:10:00,16.96,16.96,16.95,16.96,4000.0,15.837,15.837,15.8277,15.837,4000.0
2014-11-10 11:15:00,16.97,16.98,16.97,16.97,20800.0,15.8464,15.8557,15.8464,15.8464,20800.0
2014-11-10 11:20:00,16.96,16.97,16.96,16.96,4000.0,15.837,15.8464,15.837,15.837,4000.0
2014-11-10 11:25:00,16.97,16.99,16.97,16.98,11200.0,15.8464,15.865,15.8464,15.8557,11200.0
2014-11-10 11:30:00,16.99,17.01,16.98,17.01,29600.0,15.865,15.8837,15.8557,15.8837,29600.0
2014-11-10 11:35:00,17.0,17.02,17.0,17.02,4000.0,15.8744,15.8931,15.8744,15.8931,4000.0
2014-11-10 11:40:00,17.02,17.03,17.02,17.02,12800.0,15.8931,15.9024,15.8931,15.8931,12800.0
2014-11-10 11:45:00,17.01,17.01,17.01,17.01,800.0,15.8837,15.8837,15.8837,15.8837,800.0
2014-11-10 11:50:00,16.99,16.99,16.99,16.99,15200.0,15.865,15.865,15.865,15.865,15200.0
2014-11-10 11:55:00,16.99,16.99,16.99,16.99,2400.0,15.865,15.865,15.865,15.865,2400.0
2014-11-10 12:00:00,16.98,16.98,16.98,16.98,1600.0,15.8557,15.8557,15.8557,15.8557,1600.0
2014-11-10 12:05:00,16.99,16.99,16.98,16.99,24000.0,15.865,15.865,15.8557,15.865,24000.0
2014-11-10 12:10:00,16.97,16.98,16.97,16.97,4800.0,15.8464,15.8557,15.8464,15.8464,4800.0
2014-11-10 12:15:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-10 12:20:00,16.96,16.96,16.96,16.96,7200.0,15.837,15.837,15.837,15.837,7200.0
2014-11-10 12:25:00,16.96,16.96,16.96,16.96,2400.0,15.837,15.837,15.837,15.837,2400.0
2014-11-10 12:30:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-10 12:35:00,16.97,16.97,16.97,16.97,0.0,15.8464,15.8464,15.8464,15.8464,0.0
2014-11-10 12:40:00,16.97,16.97,16.96,16.97,25600.0,15.8464,15.8464,15.837,15.8464,25600.0
2014-11-10 12:45:00,16.97,16.97,16.97,16.97,1600.0,15.8464,15.8464,15.8464,15.8464,1600.0
2014-11-10 12:50:00,16.97,16.97,16.97,16.97,0.0,15.8464,15.8464,15.8464,15.8464,0.0
2014-11-10 12:55:00,16.97,16.97,16.97,16.97,1600.0,15.8464,15.8464,15.8464,15.8464,1600.0
2014-11-10 13:00:00,16.96,16.97,16.96,16.97,12000.0,15.837,15.8464,15.837,15.8464,12000.0
2014-11-10 13:05:00,16.97,16.98,16.97,16.98,9600.0,15.8464,15.8557,15.8464,15.8557,9600.0
2014-11-10 13:10:00,16.98,16.99,16.98,16.99,7200.0,15.8557,15.865,15.8557,15.865,7200.0
2014-11-10 13:15:00,16.98,16.98,16.98,16.98,3200.0,15.8557,15.8557,15.8557,15.8557,3200.0
2014-11-10 13:20:00,17.0,17.0,16.99,16.99,7200.0,15.8744,15.8744,15.865,15.865,7200.0
2014-11-10 13:25:00,16.99,16.99,16.98,16.98,9600.0,15.865,15.865,15.8557,15.8557,9600.0
2014-11-10 13:30:00,17.0,17.0,16.98,16.99,5600.0,15.8744,15.8744,15.8557,15.865,5600.0
2014-11-10 13:35:00,16.98,16.98,16.97,16.97,5600.0,15.8557,15.8557,15.8464,15.8464,5600.0
2014-11-10 13:40:00,16.97,16.97,16.96,16.97,3200.0,15.8464,15.8464,15.837,15.8464,3200.0
2014-11-10 13:45:00,16.96,16.96,16.96,16.96,4000.0,15.837,15.837,15.837,15.837,4000.0
2014-11-10 13:50:00,16.94,16.94,16.94,16.94,1600.0,15.8184,15.8184,15.8184,15.8184,1600.0
2014-11-10 13:55:00,16.94,16.94,16.93,16.94,22400.0,15.8184,15.8184,15.809,15.8184,22400.0
2014-11-10 14:00:00,16.93,16.94,16.93,16.94,6400.0,15.809,15.8184,15.809,15.8184,6400.0
2014-11-10 14:05:00,16.94,16.96,16.94,16.96,5600.0,15.8184,15.837,15.8184,15.837,5600.0
2014-11-10 14:10:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-10 14:15:00,16.97,16.97,16.97,16.97,1600.0,15.8464,15.8464,15.8464,15.8464,1600.0
2014-11-10 14:20:00,16.97,16.97,16.97,16.97,3200.0,15.8464,15.8464,15.8464,15.8464,3200.0
2014-11-10 14:25:00,16.97,16.97,16.97,16.97,0.0,15.8464,15.8464,15.8464,15.8464,0.0
2014-11-10 14:30:00,16.98,16.99,16.98,16.98,3200.0,15.8557,15.865,15.8557,15.8557,3200.0
2014-11-10 14:35:00,16.98,16.99,16.98,16.99,1600.0,15.8557,15.865,15.8557,15.865,1600.0
2014-11-10 14:40:00,16.98,16.99,16.98,16.99,24800.0,15.8557,15.865,15.8557,15.865,24800.0
2014-11-10 14:45:00,17.0,17.0,17.0,17.0,1600.0,15.8744,15.8744,15.8744,15.8744,1600.0
2014-11-10 14:50:00,17.02,17.02,17.02,17.02,1600.0,15.8931,15.8931,15.8931,15.8931,1600.0
2014-11-10 14:55:00,17.01,17.01,17.01,17.01,2400.0,15.8837,15.8837,15.8837,15.8837,2400.0
2014-11-10 15:00:00,17.02,17.03,17.02,17.02,12000.0,15.8931,15.9024,15.8931,15.8931,12000.0
2014-11-10 15:05:00,17.03,17.04,17.03,17.04,11200.0,15.9024,15.9117,15.9024,15.9117,11200.0
2014-11-10 15:10:00,17.03,17.03,17.03,17.03,2400.0,15.9024,15.9024,15.9024,15.9024,2400.0
2014-11-10 15:15:00,17.04,17.04,17.02,17.03,24000.0,15.9117,15.9117,15.8931,15.9024,24000.0
2014-11-10 15:20:00,17.02,17.03,17.02,17.03,6400.0,15.8931,15.9024,15.8931,15.9024,6400.0
2014-11-10 15:25:00,17.03,17.03,17.03,17.03,0.0,15.9024,15.9024,15.9024,15.9024,0.0
2014-11-10 15:30:00,17.0,17.0,17.0,17.0,26400.0,15.8744,15.8744,15.8744,15.8744,26400.0
2014-11-10 15:35:00,17.0,17.0,17.0,17.0,2400.0,15.8744,15.8744,15.8744,15.8744,2400.0
2014-11-10 15:40:00,17.0,17.0,16.99,16.99,33600.0,15.8744,15.8744,15.865,15.865,33600.0
2014-11-10 15:45:00,17.0,17.0,17.0,17.0,5600.0,15.8744,15.8744,15.8744,15.8744,5600.0
2014-11-10 15:50:00,17.0,17.0,16.99,16.99,4800.0,15.8744,15.8744,15.865,15.865,4800.0
2014-11-10 15:55:00,16.99,17.02,16.98,17.01,59200.0,15.865,15.8931,15.8557,15.8837,59200.0
2014-11-11 09:30:00,17.03,17.04,17.02,17.02,45600.0,15.9024,15.9117,15.8931,15.8931,45600.0
2014-11-11 09:35:00,17.01,17.01,16.95,16.97,103200.0,15.8837,15.8837,15.8277,15.8464,103200.0
2014-11-11 09:40:00,16.95,16.96,16.94,16.94,27200.0,15.8277,15.837,15.8184,15.8184,27200.0
2014-11-11 09:45:00,16.95,16.98,16.95,16.95,28000.0,15.8277,15.8557,15.8277,15.8277,28000.0
2014-11-11 09:50:00,16.97,17.0,16.97,17.0,28000.0,15.8464,15.8744,15.8464,15.8744,28000.0
2014-11-11 09:55:00,16.99,17.0,16.98,16.98,8000.0,15.865,15.8744,15.8557,15.8557,8000.0
2014-11-11 10:00:00,16.98,17.0,16.98,16.99,18400.0,15.8557,15.8744,15.8557,15.865,18400.0
2014-11-11 10:05:00,17.02,17.02,16.99,17.02,5600.0,15.8931,15.8931,15.865,15.8931,5600.0
2014-11-11 10:10:00,16.99,16.99,16.99,16.99,800.0,15.865,15.865,15.865,15.865,800.0
2014-11-11 10:15:00,16.98,16.99,16.98,16.99,22400.0,15.8557,15.865,15.8557,15.865,22400.0
2014-11-11 10:20:00,17.02,17.02,17.0,17.01,8000.0,15.8931,15.8931,15.8744,15.8837,8000.0
2014-11-11 10:25:00,17.03,17.05,17.03,17.03,19200.0,15.9024,15.9211,15.9024,15.9024,19200.0
2014-11-11 10:30:00,17.04,17.04,17.03,17.04,4000.0,15.9117,15.9117,15.9024,15.9117,4000.0
2014-11-11 10:35:00,17.03,17.03,17.02,17.02,14400.0,15.9024,15.9024,15.8931,15.8931,14400.0
2014-11-11 10:40:00,17.03,17.05,17.03,17.05,19200.0,15.9024,15.9211,15.9024,15.9211,19200.0
2014-11-11 10:45:00,17.05,17.05,17.04,17.05,8800.0,15.9211,15.9211,15.9117,15.9211,8800.0
2014-11-11 10:50:00,17.06,17.06,17.05,17.06,4000.0,15.9304,15.9304,15.9211,15.9304,4000.0
2014-11-11 10:55:00,17.06,17.07,17.06,17.06,10400.0,15.9304,15.9398,15.9304,15.9304,10400.0
2014-11-11 11:00:00,17.05,17.05,17.04,17.04,11200.0,15.9211,15.9211,15.9117,15.9117,11200.0
2014-11-11 11:05:00,17.04,17.04,17.04,17.04,800.0,15.9117,15.9117,15.9117,15.9117,800.0
2014-11-11 11:10:00,17.07,17.09,17.07,17.09,6400.0,15.9398,15.9584,15.9398,15.9584,6400.0
2014-11-11 11:15:00,17.08,17.08,17.07,17.07,13600.0,15.9491,15.9491,15.9398,15.9398,13600.0
2014-11-11 11:20:00,17.06,17.07,17.06,17.07,14400.0,15.9304,15.9398,15.9304,15.9398,14400.0
2014-11-11 11:25:00,17.07,17.07,17.06,17.06,26400.0,15.9398,15.9398,15.9304,15.9304,26400.0
2014-11-11 11:30:00,17.06,17.07,17.06,17.07,4800.0,15.9304,15.9398,15.9304,15.9398,4800.0
2014-11-11 11:35:00,17.06,17.06,17.04,17.04,12000.0,15.9304,15.9304,15.9117,15.9117,12000.0
2014-11-11 11:40:00,17.04,17.04,17.04,17.04,0.0,15.9117,15.9117,15.9117,15.9117,0.0
2014-11-11 11:45:00,17.04,17.04,17.04,17.04,0.0,15.9117,15.9117,15.9117,15.9117,0.0
2014-11-11 11:50:00,17.04,17.05,17.04,17.05,3200.0,15.9117,15.9211,15.9117,15.9211,3200.0
2014-11-11 11:55:00,17.05,17.05,17.05,17.05,0.0,15.9211,15.9211,15.9211,15.9211,0.0
2014-11-11 12:00:00,17.03,17.05,17.03,17.04,12800.0,15.9024,15.9211,15.9024,15.9117,12800.0
2014-11-11 12:05:00,17.01,17.01,17.0,17.0,24800.0,15.8837,15.8837,15.8744,15.8744,24800.0
2014-11-11 12:10:00,17.0,17.0,17.0,17.0,5600.0,15.8744,15.8744,15.8744,15.8744,5600.0
2014-11-11 12:15:00,17.0,17.0,16.99,16.99,2400.0,15.8744,15.8744,15.865,15.865,2400.0
2014-11-11 12:20:00,17.0,17.0,17.0,17.0,1600.0,15.8744,15.8744,15.8744,15.8744,1600.0
2014-11-11 12:25:00,16.98,16.98,16.98,16.98,1600.0,15.8557,15.8557,15.8557,15.8557,1600.0
2014-11-11 12:30:00,16.98,16.99,16.98,16.99,17600.0,15.8557,15.865,15.8557,15.865,17600.0
2014-11-11 12:35:00,16.99,16.99,16.99,16.99,3200.0,15.865,15.865,15.865,15.865,3200.0
2014-11-11 12:40:00,17.0,17.0,17.0,17.0,4000.0,15.8744,15.8744,15.8744,15.8744,4000.0
2014-11-11 12:45:00,16.99,16.99,16.98,16.98,1600.0,15.865,15.865,15.8557,15.8557,1600.0
2014-11-11 12:50:00,16.98,16.99,16.98,16.99,20800.0,15.8557,15.865,15.8557,15.865,20800.0
2014-11-11 12:55:00,16.99,16.99,16.98,16.98,13600.0,15.865,15.865,15.8557,15.8557,13600.0
2014-11-11 13:00:00,16.98,16.99,16.98,16.99,6400.0,15.8557,15.865,15.8557,15.865,6400.0
2014-11-11 13:05:00,16.99,16.99,16.98,16.99,3200.0,15.865,15.865,15.8557,15.865,3200.0
2014-11-11 13:10:00,16.98,16.98,16.97,16.97,5600.0,15.8557,15.8557,15.8464,15.8464,5600.0
2014-11-11 13:15:00,16.96,16.97,16.96,16.97,2400.0,15.837,15.8464,15.837,15.8464,2400.0
2014-11-11 13:20:00,16.97,16.98,16.97,16.98,22400.0,15.8464,15.8557,15.8464,15.8557,22400.0
2014-11-11 13:25:00,16.99,16.99,16.99,16.99,800.0,15.865,15.865,15.865,15.865,800.0
2014-11-11 13:30:00,16.99,16.99,16.99,16.99,0.0,15.865,15.865,15.865,15.865,0.0
2014-11-11 13:35:00,17.0,17.0,17.0,17.0,800.0,15.8744,15.8744,15.8744,15.8744,800.0
2014-11-11 13:40:00,16.99,17.0,16.99,17.0,7200.0,15.865,15.8744,15.865,15.8744,7200.0
2014-11-11 13:45:00,16.99,16.99,16.98,16.98,18400.0,15.865,15.865,15.8557,15.8557,18400.0
2014-11-11 13:50:00,16.98,16.98,16.97,16.98,37600.0,15.8557,15.8557,15.8464,15.8557,37600.0
2014-11-11 13:55:00,16.98,16.98,16.98,16.98,4800.0,15.8557,15.8557,15.8557,15.8557,4800.0
2014-11-11 14:00:00,16.98,16.98,16.98,16.98,2400.0,15.8557,15.8557,15.8557,15.8557,2400.0
2014-11-11 14:05:00,16.98,16.98,16.98,16.98,11200.0,15.8557,15.8557,15.8557,15.8557,11200.0
2014-11-11 14:10:00,16.98,16.98,16.98,16.98,16800.0,15.8557,15.8557,15.8557,15.8557,16800.0
2014-11-11 14:15:00,16.99,17.0,16.99,16.99,8800.0,15.865,15.8744,15.865,15.865,8800.0
2014-11-11 14:20:00,17.0,17.01,17.0,17.0,13600.0,15.8744,15.8837,15.8744,15.8744,13600.0
2014-11-11 14:25:00,17.0,17.0,17.0,17.0,0.0,15.8744,15.8744,15.8744,15.8744,0.0
2014-11-11 14:30:00,17.0,17.0,17.0,17.0,0.0,15.8744,15.8744,15.8744,15.8744,0.0
2014-11-11 14:35:00,16.99,16.99,16.96,16.96,10400.0,15.865,15.865,15.837,15.837,10400.0
2014-11-11 14:40:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-11 14:45:00,16.97,16.98,16.97,16.98,1600.0,15.8464,15.8557,15.8464,15.8557,1600.0
2014-11-11 14:50:00,16.97,16.97,16.97,16.97,1600.0,15.8464,15.8464,15.8464,15.8464,1600.0
2014-11-11 14:55:00,16.97,16.97,16.97,16.97,2400.0,15.8464,15.8464,15.8464,15.8464,2400.0
2014-11-11 15:00:00,16.96,16.96,16.96,16.96,3200.0,15.837,15.837,15.837,15.837,3200.0
2014-11-11 15:05:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-11 15:10:00,16.98,16.98,16.98,16.98,800.0,15.8557,15.8557,15.8557,15.8557,800.0
2014-11-11 15:15:00,16.98,16.98,16.98,16.98,0.0,15.8557,15.8557,15.8557,15.8557,0.0
2014-11-11 15:20:00,16.98,16.98,16.97,16.98,10400.0,15.8557,15.8557,15.8464,15.8557,10400.0
2014-11-11 15:25:00,16.98,16.98,16.97,16.98,2400.0,15.8557,15.8557,15.8464,15.8557,2400.0
2014-11-11 15:30:00,16.98,16.98,16.96,16.96,12000.0,15.8557,15.8557,15.837,15.837,12000.0
2014-11-11 15:35:00,16.96,16.96,16.96,16.96,4800.0,15.837,15.837,15.837,15.837,4800.0
2014-11-11 15:40:00,17.0,17.0,17.0,17.0,1600.0,15.8744,15.8744,15.8744,15.8744,1600.0
2014-11-11 15:45:00,17.01,17.02,17.01,17.01,9600.0,15.8837,15.8931,15.8837,15.8837,9600.0
2014-11-11 15:50:00,17.01,17.02,17.0,17.0,10400.0,15.8837,15.8931,15.8744,15.8744,10400.0
2014-11-11 15:55:00,17.0,17.02,16.99,17.02,262400.0,15.8744,15.8931,15.865,15.8931,262400.0
2014-11-12 09:30:00,16.8,16.84,16.8,16.81,114400.0,15.6876,15.725,15.6876,15.697,114400.0
2014-11-12 09:35:00,16.82,16.85,16.82,16.83,33600.0,15.7063,15.7343,15.7063,15.7156,33600.0
2014-11-12 09:40:00,16.85,16.86,16.84,16.84,28800.0,15.7343,15.7437,15.725,15.725,28800.0
2014-11-12 09:45:00,16.84,16.89,16.84,16.89,20000.0,15.725,15.7717,15.725,15.7717,20000.0
2014-11-12 09:50:00,16.91,16.91,16.89,16.91,15200.0,15.7903,15.7903,15.7717,15.7903,15200.0
2014-11-12 09:55:00,16.9,16.9,16.88,16.88,50400.0,15.781,15.781,15.7623,15.7623,50400.0
2014-11-12 10:00:00,16.89,16.91,16.89,16.9,7200.0,15.7717,15.7903,15.7717,15.781,7200.0
2014-11-12 10:05:00,16.92,16.94,16.91,16.94,16800.0,15.7997,15.8184,15.7903,15.8184,16800.0
2014-11-12 10:10:00,16.95,16.95,16.93,16.94,21600.0,15.8277,15.8277,15.809,15.8184,21600.0
2014-11-12 10:15:00,16.93,16.95,16.93,16.95,18400.0,15.809,15.8277,15.809,15.8277,18400.0
2014-11-12 10:20:00,16.95,16.97,16.95,16.97,9600.0,15.8277,15.8464,15.8277,15.8464,9600.0
2014-11-12 10:25:00,16.96,16.96,16.93,16.93,15200.0,15.837,15.837,15.809,15.809,15200.0
2014-11-12 10:30:00,16.93,16.93,16.91,16.91,8800.0,15.809,15.809,15.7903,15.7903,8800.0
2014-11-12 10:35:00,16.9,16.91,16.9,16.91,3200.0,15.781,15.7903,15.781,15.7903,3200.0
2014-11-12 10:40:00,16.91,16.91,16.89,16.9,8000.0,15.7903,15.7903,15.7717,15.781,8000.0
2014-11-12 10:45:00,16.91,16.92,16.9,16.92,12800.0,15.7903,15.7997,15.781,15.7997,12800.0
2014-11-12 10:50:00,16.91,16.91,16.91,16.91,800.0,15.7903,15.7903,15.7903,15.7903,800.0
2014-11-12 10:55:00,16.9,16.9,16.87,16.87,11200.0,15.781,15.781,15.753,15.753,11200.0
2014-11-12 11:00:00,16.87,16.87,16.85,16.85,14400.0,15.753,15.753,15.7343,15.7343,14400.0
2014-11-12 11:05:00,16.86,16.87,16.86,16.87,29600.0,15.7437,15.753,15.7437,15.753,29600.0
2014-11-12 11:10:00,16.86,16.89,16.85,16.87,10400.0,15.7437,15.7717,15.7343,15.753,10400.0
2014-11-12 11:15:00,16.86,16.86,16.86,16.86,8000.0,15.7437,15.7437,15.7437,15.7437,8000.0
2014-11-12 11:20:00,16.87,16.93,16.87,16.93,16000.0,15.753,15.809,15.753,15.809,16000.0
2014-11-12 11:25:00,16.93,16.93,16.93,16.93,6400.0,15.809,15.809,15.809,15.809,6400.0
2014-11-12 11:30:00,16.91,16.94,16.91,16.94,6400.0,15.7903,15.8184,15.7903,15.8184,6400.0
2014-11-12 11:35:00,16.95,17.0,16.95,16.97,103200.0,15.8277,15.8744,15.8277,15.8464,103200.0
2014-11-12 11:40:00,16.97,16.98,16.97,16.98,23200.0,15.8464,15.8557,15.8464,15.8557,23200.0
2014-11-12 11:45:00,17.0,17.01,16.99,16.99,16000.0,15.8744,15.8837,15.865,15.865,16000.0
2014-11-12 11:50:00,16.99,16.99,16.99,16.99,800.0,15.865,15.865,15.865,15.865,800.0
2014-11-12 11:55:00,16.99,16.99,16.99,16.99,0.0,15.865,15.865,15.865,15.865,0.0
2014-11-12 12:00:00,17.02,17.02,17.02,17.02,2400.0,15.8931,15.8931,15.8931,15.8931,2400.0
2014-11-12 12:05:00,17.03,17.04,17.03,17.04,46400.0,15.9024,15.9117,15.9024,15.9117,46400.0
2014-11-12 12:10:00,17.04,17.04,17.01,17.01,10400.0,15.9117,15.9117,15.8837,15.8837,10400.0
2014-11-12 12:15:00,17.02,17.02,17.02,17.02,1600.0,15.8931,15.8931,15.8931,15.8931,1600.0
2014-11-12 12:20:00,17.02,17.02,17.02,17.02,0.0,15.8931,15.8931,15.8931,15.8931,0.0
2014-11-12 12:25:00,17.03,17.03,17.03,17.03,800.0,15.9024,15.9024,15.9024,15.9024,800.0
2014-11-12 12:30:00,17.03,17.03,17.03,17.03,0.0,15.9024,15.9024,15.9024,15.9024,0.0
2014-11-12 12:35:00,17.03,17.03,17.03,17.03,0.0,15.9024,15.9024,15.9024,15.9024,0.0
2014-11-12 12:40:00,17.01,17.01,17.01,17.01,1600.0,15.8837,15.8837,15.8837,15.8837,1600.0
2014-11-12 12:45:00,17.01,17.02,17.01,17.02,2400.0,15.8837,15.8931,15.8837,15.8931,2400.0
2014-11-12 12:50:00,17.02,17.02,17.02,17.02,0.0,15.8931,15.8931,15.8931,15.8931,0.0
2014-11-12 12:55:00,17.02,17.02,17.02,17.02,0.0,15.8931,15.8931,15.8931,15.8931,0.0
2014-11-12 13:00:00,17.03,17.03,17.03,17.03,12000.0,15.9024,15.9024,15.9024,15.9024,12000.0
2014-11-12 13:05:00,17.03,17.03,17.03,17.03,9600.0,15.9024,15.9024,15.9024,15.9024,9600.0
2014-11-12 13:10:00,17.03,17.04,17.03,17.04,5600.0,15.9024,15.9117,15.9024,15.9117,5600.0
2014-11-12 13:15:00,17.04,17.04,17.04,17.04,0.0,15.9117,15.9117,15.9117,15.9117,0.0
2014-11-12 13:20:00,17.03,17.03,17.03,17.03,800.0,15.9024,15.9024,15.9024,15.9024,800.0
2014-11-12 13:25:00,17.05,17.05,17.05,17.05,800.0,15.9211,15.9211,15.9211,15.9211,800.0
2014-11-12 13:30:00,17.06,17.07,17.05,17.06,20000.0,15.9304,15.9398,15.9211,15.9304,20000.0
2014-11-12 13:35:00,17.04,17.06,17.04,17.06,3200.0,15.9117,15.9304,15.9117,15.9304,3200.0
2014-11-12 13:40:00,17.06,17.06,17.06,17.06,1600.0,15.9304,15.9304,15.9304,15.9304,1600.0
2014-11-12 13:45:00,17.04,17.04,17.04,17.04,1600.0,15.9117,15.9117,15.9117,15.9117,1600.0
2014-11-12 13:50:00,17.03,17.03,17.03,17.03,5600.0,15.9024,15.9024,15.9024,15.9024,5600.0
2014-11-12 13:55:00,17.02,17.02,17.01,17.01,8800.0,15.8931,15.8931,15.8837,15.8837,8800.0
2014-11-12 14:00:00,17.01,17.01,17.01,17.01,2400.0,15.8837,15.8837,15.8837,15.8837,2400.0
2014-11-12 14:05:00,17.03,17.03,17.03,17.03,4000.0,15.9024,15.9024,15.9024,15.9024,4000.0
2014-11-12 14:10:00,17.02,17.03,17.02,17.03,3200.0,15.8931,15.9024,15.8931,15.9024,3200.0
2014-11-12 14:15:00,17.03,17.03,17.03,17.03,1600.0,15.9024,15.9024,15.9024,15.9024,1600.0
2014-11-12 14:20:00,17.04,17.04,17.04,17.04,2400.0,15.9117,15.9117,15.9117,15.9117,2400.0
2014-11-12 14:25:00,17.05,17.05,17.04,17.05,4000.0,15.9211,15.9211,15.9117,15.9211,4000.0
2014-11-12 14:30:00,17.05,17.05,17.04,17.04,12000.0,15.9211,15.9211,15.9117,15.9117,12000.0
2014-11-12 14:35:00,17.02,17.03,17.02,17.03,2400.0,15.8931,15.9024,15.8931,15.9024,2400.0
2014-11-12 14:40:00,17.01,17.02,16.99,16.99,16800.0,15.8837,15.8931,15.865,15.865,16800.0
2014-11-12 14:45:00,16.99,16.99,16.99,16.99,9600.0,15.865,15.865,15.865,15.865,9600.0
2014-11-12 14:50:00,16.98,16.98,16.97,16.98,43200.0,15.8557,15.8557,15.8464,15.8557,43200.0
2014-11-12 14:55:00,16.99,16.99,16.99,16.99,800.0,15.865,15.865,15.865,15.865,800.0
2014-11-12 15:00:00,16.98,17.01,16.97,17.01,16800.0,15.8557,15.8837,15.8464,15.8837,16800.0
2014-11-12 15:05:00,17.01,17.03,17.01,17.03,8800.0,15.8837,15.9024,15.8837,15.9024,8800.0
2014-11-12 15:10:00,17.01,17.01,17.01,17.01,3200.0,15.8837,15.8837,15.8837,15.8837,3200.0
2014-11-12 15:15:00,17.02,17.02,17.02,17.02,800.0,15.8931,15.8931,15.8931,15.8931,800.0
2014-11-12 15:20:00,17.02,17.02,17.02,17.02,0.0,15.8931,15.8931,15.8931,15.8931,0.0
2014-11-12 15:25:00,17.03,17.04,17.03,17.03,2400.0,15.9024,15.9117,15.9024,15.9024,2400.0
2014-11-12 15:30:00,17.05,17.06,17.05,17.06,6400.0,15.9211,15.9304,15.9211,15.9304,6400.0
2014-11-12 15:35:00,17.05,17.06,17.05,17.05,15200.0,15.9211,15.9304,15.9211,15.9211,15200.0
2014-11-12 15:40:00,17.05,17.07,17.05,17.07,50400.0,15.9211,15.9398,15.9211,15.9398,50400.0
2014-11-12 15:45:00,17.07,17.08,17.06,17.06,41600.0,15.9398,15.9491,15.9304,15.9304,41600.0
2014-11-12 15:50:00,17.07,17.07,17.02,17.02,36000.0,15.9398,15.9398,15.8931,15.8931,36000.0
2014-11-12 15:55:00,17.04,17.07,17.04,17.04,37600.0,15.9117,15.9398,15.9117,15.9117,37600.0
2014-11-13 09:30:00,17.1,17.13,17.09,17.12,54400.0,15.9678,15.9958,15.9584,15.9864,54400.0
2014-11-13 09:35:00,17.14,17.18,17.14,17.17,37600.0,16.0051,16.0425,16.0051,16.0331,37600.0
2014-11-13 09:40:00,17.17,17.18,17.17,17.17,16000.0,16.0331,16.0425,16.0331,16.0331,16000.0
2014-11-13 09:45:00,17.18,17.2,17.18,17.2,26400.0,16.0425,16.0611,16.0425,16.0611,26400.0
2014-11-13 09:50:00,17.22,17.23,17.19,17.2,49600.0,16.0798,16.0892,16.0518,16.0611,49600.0
2014-11-13 09:55:00,17.19,17.21,17.19,17.21,13600.0,16.0518,16.0705,16.0518,16.0705,13600.0
2014-11-13 10:00:00,17.21,17.21,17.17,17.17,30400.0,16.0705,16.0705,16.0331,16.0331,30400.0
2014-11-13 10:05:00,17.18,17.2,17.18,17.18,51200.0,16.0425,16.0611,16.0425,16.0425,51200.0
2014-11-13 10:10:00,17.18,17.18,17.16,17.16,9600.0,16.0425,16.0425,16.0238,16.0238,9600.0
2014-11-13 10:15:00,17.18,17.22,17.18,17.22,13600.0,16.0425,16.0798,16.0425,16.0798,13600.0
2014-11-13 10:20:00,17.2,17.24,17.19,17.24,16000.0,16.0611,16.0985,16.0518,16.0985,16000.0
2014-11-13 10:25:00,17.24,17.27,17.24,17.26,39200.0,16.0985,16.1265,16.0985,16.1172,39200.0
2014-11-13 10:30:00,17.28,17.28,17.27,17.28,9600.0,16.1358,16.1358,16.1265,16.1358,9600.0
2014-11-13 10:35:00,17.28,17.3,17.28,17.3,8800.0,16.1358,16.1545,16.1358,16.1545,8800.0
2014-11-13 10:40:00,17.3,17.3,17.27,17.27,21600.0,16.1545,16.1545,16.1265,16.1265,21600.0
2014-11-13 10:45:00,17.29,17.31,17.28,17.31,12800.0,16.1452,16.1639,16.1358,16.1639,12800.0
2014-11-13 10:50:00,17.3,17.31,17.3,17.31,30400.0,16.1545,16.1639,16.1545,16.1639,30400.0
2014-11-13 10:55:00,17.29,17.29,17.28,17.29,52800.0,16.1452,16.1452,16.1358,16.1452,52800.0
2014-11-13 11:00:00,17.28,17.28,17.26,17.27,8800.0,16.1358,16.1358,16.1172,16.1265,8800.0
2014-11-13 11:05:00,17.26,17.26,17.21,17.21,32800.0,16.1172,16.1172,16.0705,16.0705,32800.0
2014-11-13 11:10:00,17.2,17.21,17.19,17.2,49600.0,16.0611,16.0705,16.0518,16.0611,49600.0
2014-11-13 11:15:00,17.19,17.2,17.16,17.19,16800.0,16.0518,16.0611,16.0238,16.0518,16800.0
2014-11-13 11:20:00,17.19,17.19,17.19,17.19,12000.0,16.0518,16.0518,16.0518,16.0518,12000.0
2014-11-13 11:25:00,17.2,17.2,17.18,17.19,5600.0,16.0611,16.0611,16.0425,16.0518,5600.0
2014-11-13 11:30:00,17.17,17.18,17.17,17.17,3200.0,16.0331,16.0425,16.0331,16.0331,3200.0
2014-11-13 11:35:00,17.15,17.15,17.09,17.09,24800.0,16.0145,16.0145,15.9584,15.9584,24800.0
2014-11-13 11:40:00,17.09,17.1,17.08,17.1,64800.0,15.9584,15.9678,15.9491,15.9678,64800.0
2014-11-13 11:45:00,17.1,17.16,17.1,17.15,64000.0,15.9678,16.0238,15.9678,16.0145,64000.0
2014-11-13 11:50:00,17.15,17.16,17.15,17.15,13600.0,16.0145,16.0238,16.0145,16.0145,13600.0
2014-11-13 11:55:00,17.15,17.15,17.15,17.15,800.0,16.0145,16.0145,16.0145,16.0145,800.0
2014-11-13 12:00:00,17.13,17.14,17.11,17.12,21600.0,15.9958,16.0051,15.9771,15.9864,21600.0
2014-11-13 12:05:00,17.14,17.15,17.14,17.15,4000.0,16.0051,16.0145,16.0051,16.0145,4000.0
2014-11-13 12:10:00,17.17,17.17,17.15,17.15,15200.0,16.0331,16.0331,16.0145,16.0145,15200.0
2014-11-13 12:15:00,17.16,17.2,17.16,17.2,5600.0,16.0238,16.0611,16.0238,16.0611,5600.0
2014-11-13 12:20:00,17.19,17.19,17.18,17.19,4800.0,16.0518,16.0518,16.0425,16.0518,4800.0
2014-11-13 12:25:00,17.19,17.19,17.18,17.19,4800.0,16.0518,16.0518,16.0425,16.0518,4800.0
2014-11-13 12:30:00,17.18,17.2,17.18,17.19,8000.0,16.0425,16.0611,16.0425,16.0518,8000.0
2014-11-13 12:35:00,17.18,17.19,17.18,17.19,5600.0,16.0425,16.0518,16.0425,16.0518,5600.0
2014-11-13 12:40:00,17.18,17.19,17.18,17.18,16000.0,16.0425,16.0518,16.0425,16.0425,16000.0
2014-11-13 12:45:00,17.17,17.17,17.16,17.16,14400.0,16.0331,16.0331,16.0238,16.0238,14400.0
2014-11-13 12:50:00,17.16,17.16,17.15,17.15,1600.0,16.0238,16.0238,16.0145,16.0145,1600.0
2014-11-13 12:55:00,17.15,17.15,17.15,17.15,0.0,16.0145,16.0145,16.0145,16.0145,0.0
2014-11-13 13:00:00,17.15,17.15,17.15,17.15,0.0,16.0145,16.0145,16.0145,16.0145,0.0
2014-11-13 13:05:00,17.09,17.09,17.06,17.09,23200.0,15.9584,15.9584,15.9304,15.9584,23200.0
2014-11-13 13:10:00,17.08,17.08,17.07,17.07,12800.0,15.9491,15.9491,15.9398,15.9398,12800.0
2014-11-13 13:15:00,17.09,17.1,17.09,17.1,11200.0,15.9584,15.9678,15.9584,15.9678,11200.0
2014-11-13 13:20:00,17.09,17.09,17.02,17.02,24800.0,15.9584,15.9584,15.8931,15.8931,24800.0
2014-11-13 13:25:00,17.02,17.04,17.01,17.02,38400.0,15.8931,15.9117,15.8837,15.8931,38400.0
2014-11-13 13:30:00,17.02,17.02,16.97,16.98,45600.0,15.8931,15.8931,15.8464,15.8557,45600.0
2014-11-13 13:35:00,16.99,16.99,16.96,16.98,16000.0,15.865,15.865,15.837,15.8557,16000.0
2014-11-13 13:40:00,16.99,17.0,16.99,17.0,6400.0,15.865,15.8744,15.865,15.8744,6400.0
2014-11-13 13:45:00,17.0,17.02,17.0,17.01,2400.0,15.8744,15.8931,15.8744,15.8837,2400.0
2014-11-13 13:50:00,17.03,17.06,17.03,17.06,50400.0,15.9024,15.9304,15.9024,15.9304,50400.0
2014-11-13 13:55:00,17.05,17.06,17.05,17.06,15200.0,15.9211,15.9304,15.9211,15.9304,15200.0
2014-11-13 14:00:00,17.07,17.07,17.07,17.07,1600.0,15.9398,15.9398,15.9398,15.9398,1600.0
2014-11-13 14:05:00,17.07,17.07,17.07,17.07,2400.0,15.9398,15.9398,15.9398,15.9398,2400.0
2014-11-13 14:10:00,17.06,17.06,17.0,17.0,12800.0,15.9304,15.9304,15.8744,15.8744,12800.0
2014-11-13 14:15:00,17.0,17.02,16.99,17.01,8800.0,15.8744,15.8931,15.865,15.8837,8800.0
2014-11-13 14:20:00,17.02,17.02,17.02,17.02,1600.0,15.8931,15.8931,15.8931,15.8931,1600.0
2014-11-13 14:25:00,17.01,17.05,17.0,17.05,20000.0,15.8837,15.9211,15.8744,15.9211,20000.0
2014-11-13 14:30:00,17.05,17.07,17.05,17.07,31200.0,15.9211,15.9398,15.9211,15.9398,31200.0
2014-11-13 14:35:00,17.07,17.07,17.05,17.05,12800.0,15.9398,15.9398,15.9211,15.9211,12800.0
2014-11-13 14:40:00,17.06,17.09,17.06,17.09,4800.0,15.9304,15.9584,15.9304,15.9584,4800.0
2014-11-13 14:45:00,17.11,17.13,17.11,17.13,14400.0,15.9771,15.9958,15.9771,15.9958,14400.0
2014-11-13 14:50:00,17.12,17.12,17.12,17.12,1600.0,15.9864,15.9864,15.9864,15.9864,1600.0
2014-11-13 14:55:00,17.11,17.11,17.09,17.09,12800.0,15.9771,15.9771,15.9584,15.9584,12800.0
2014-11-13 15:00:00,17.09,17.12,17.09,17.12,3200.0,15.9584,15.9864,15.9584,15.9864,3200.0
2014-11-13 15:05:00,17.13,17.16,17.13,17.15,40000.0,15.9958,16.0238,15.9958,16.0145,40000.0
2014-11-13 15:10:00,17.16,17.16,17.12,17.12,10400.0,16.0238,16.0238,15.9864,15.9864,10400.0
2014-11-13 15:15:00,17.11,17.11,17.11,17.11,2400.0,15.9771,15.9771,15.9771,15.9771,2400.0
2014-11-13 15:20:00,17.14,17.14,17.14,17.14,15200.0,16.0051,16.0051,16.0051,16.0051,15200.0
2014-11-13 15:25:00,17.15,17.15,17.14,17.14,14400.0,16.0145,16.0145,16.0051,16.0051,14400.0
2014-11-13 15:30:00,17.1,17.14,17.09,17.14,49600.0,15.9678,16.0051,15.9584,16.0051,49600.0
2014-11-13 15:35:00,17.14,17.18,17.13,17.16,207200.0,16.0051,16.0425,15.9958,16.0238,207200.0
2014-11-13 15:40:00,17.16,17.18,17.15,17.17,82400.0,16.0238,16.0425,16.0145,16.0331,82400.0
2014-11-13 15:45:00,17.17,17.18,17.15,17.15,39200.0,16.0331,16.0425,16.0145,16.0145,39200.0
2014-11-13 15:50:00,17.16,17.17,17.13,17.13,42400.0,16.0238,16.0331,15.9958,15.9958,42400.0
2014-11-13 15:55:00,17.14,17.15,17.1,17.15,59200.0,16.0051,16.0145,15.9678,16.0145,59200.0
2014-11-14 09:30:00,17.13,17.16,17.13,17.14,18400.0,15.9958,16.0238,15.9958,16.0051,18400.0
2014-11-14 09:35:00,17.17,17.17,17.14,17.15,49600.0,16.0331,16.0331,16.0051,16.0145,49600.0
2014-11-14 09:40:00,17.17,17.17,17.11,17.11,80800.0,16.0331,16.0331,15.9771,15.9771,80800.0
2014-11-14 09:45:00,17.12,17.12,17.1,17.11,19200.0,15.9864,15.9864,15.9678,15.9771,19200.0
2014-11-14 09:50:00,17.11,17.14,17.11,17.14,23200.0,15.9771,16.0051,15.9771,16.0051,23200.0
2014-11-14 09:55:00,17.16,17.17,17.15,17.15,8000.0,16.0238,16.0331,16.0145,16.0145,8000.0
2014-11-14 10:00:00,17.15,17.19,17.15,17.18,14400.0,16.0145,16.0518,16.0145,16.0425,14400.0
2014-11-14 10:05:00,17.18,17.19,17.18,17.19,14400.0,16.0425,16.0518,16.0425,16.0518,14400.0
2014-11-14 10:10:00,17.2,17.21,17.2,17.2,18400.0,16.0611,16.0705,16.0611,16.0611,18400.0
2014-11-14 10:15:00,17.2,17.2,17.18,17.18,27200.0,16.0611,16.0611,16.0425,16.0425,27200.0
2014-11-14 10:20:00,17.19,17.19,17.17,17.17,17600.0,16.0518,16.0518,16.0331,16.0331,17600.0
2014-11-14 10:25:00,17.15,17.15,17.12,17.13,25600.0,16.0145,16.0145,15.9864,15.9958,25600.0
2014-11-14 10:30:00,17.13,17.14,17.09,17.09,60800.0,15.9958,16.0051,15.9584,15.9584,60800.0
2014-11-14 10:35:00,17.09,17.11,17.08,17.11,76000.0,15.9584,15.9771,15.9491,15.9771,76000.0
2014-11-14 10:40:00,17.12,17.13,17.11,17.13,36000.0,15.9864,15.9958,15.9771,15.9958,36000.0
2014-11-14 10:45:00,17.15,17.17,17.15,17.17,8000.0,16.0145,16.0331,16.0145,16.0331,8000.0
2014-11-14 10:50:00,17.18,17.19,17.18,17.18,12800.0,16.0425,16.0518,16.0425,16.0425,12800.0
2014-11-14 10:55:00,17.17,17.18,17.17,17.18,42400.0,16.0331,16.0425,16.0331,16.0425,42400.0
2014-11-14 11:00:00,17.17,17.17,17.16,17.16,8800.0,16.0331,16.0331,16.0238,16.0238,8800.0
2014-11-14 11:05:00,17.17,17.17,17.17,17.17,7200.0,16.0331,16.0331,16.0331,16.0331,7200.0
2014-11-14 11:10:00,17.16,17.16,17.15,17.15,17600.0,16.0238,16.0238,16.0145,16.0145,17600.0
2014-11-14 11:15:00,17.15,17.16,17.15,17.16,4800.0,16.0145,16.0238,16.0145,16.0238,4800.0
2014-11-14 11:20:00,17.17,17.17,17.17,17.17,2400.0,16.0331,16.0331,16.0331,16.0331,2400.0
2014-11-14 11:25:00,17.14,17.14,17.14,17.14,11200.0,16.0051,16.0051,16.0051,16.0051,11200.0
2014-11-14 11:30:00,17.14,17.17,17.14,17.17,2400.0,16.0051,16.0331,16.0051,16.0331,2400.0
2014-11-14 11:35:00,17.16,17.16,17.16,17.16,2400.0,16.0238,16.0238,16.0238,16.0238,2400.0
2014-11-14 11:40:00,17.15,17.15,17.13,17.13,17600.0,16.0145,16.0145,15.9958,15.9958,17600.0
2014-11-14 11:45:00,17.13,17.13,17.12,17.12,27200.0,15.9958,15.9958,15.9864,15.9864,27200.0
2014-11-14 11:50:00,17.12,17.13,17.12,17.12,12800.0,15.9864,15.9958,15.9864,15.9864,12800.0
2014-11-14 11:55:00,17.13,17.14,17.12,17.13,17600.0,15.9958,16.0051,15.9864,15.9958,17600.0
2014-11-14 12:00:00,17.13,17.13,17.12,17.13,12000.0,15.9958,15.9958,15.9864,15.9958,12000.0
2014-11-14 12:05:00,17.15,17.15,17.14,17.14,1600.0,16.0145,16.0145,16.0051,16.0051,1600.0
2014-11-14 12:10:00,17.13,17.13,17.13,17.13,2400.0,15.9958,15.9958,15.9958,15.9958,2400.0
2014-11-14 12:15:00,17.1,17.11,17.1,17.11,19200.0,15.9678,15.9771,15.9678,15.9771,19200.0
2014-11-14 12:20:00,17.11,17.11,17.11,17.11,13600.0,15.9771,15.9771,15.9771,15.9771,13600.0
2014-11-14 12:25:00,17.13,17.13,17.12,17.12,2400.0,15.9958,15.9958,15.9864,15.9864,2400.0
2014-11-14 12:30:00,17.12,17.12,17.12,17.12,800.0,15.9864,15.9864,15.9864,15.9864,800.0
2014-11-14 12:35:00,17.12,17.12,17.12,17.12,0.0,15.9864,15.9864,15.9864,15.9864,0.0
2014-11-14 12:40:00,17.15,17.15,17.15,17.15,1600.0,16.0145,16.0145,16.0145,16.0145,1600.0
2014-11-14 12:45:00,17.13,17.13,17.13,17.13,12000.0,15.9958,15.9958,15.9958,15.9958,12000.0
2014-11-14 12:50:00,17.13,17.13,17.13,17.13,0.0,15.9958,15.9958,15.9958,15.9958,0.0
2014-11-14 12:55:00,17.13,17.13,17.13,17.13,6400.0,15.9958,15.9958,15.9958,15.9958,6400.0
2014-11-14 13:00:00,17.11,17.11,17.11,17.11,7200.0,15.9771,15.9771,15.9771,15.9771,7200.0
2014-11-14 13:05:00,17.11,17.11,17.11,17.11,3200.0,15.9771,15.9771,15.9771,15.9771,3200.0
2014-11-14 13:10:00,17.11,17.11,17.1,17.1,2400.0,15.9771,15.9771,15.9678,15.9678,2400.0
2014-11-14 13:15:00,17.11,17.11,17.11,17.11,2400.0,15.9771,15.9771,15.9771,15.9771,2400.0
2014-11-14 13:20:00,17.11,17.11,17.11,17.11,6400.0,15.9771,15.9771,15.9771,15.9771,6400.0
2014-11-14 13:25:00,17.11,17.11,17.11,17.11,1600.0,15.9771,15.9771,15.9771,15.9771,1600.0
2014-11-14 13:30:00,17.11,17.11,17.08,17.08,38400.0,15.9771,15.9771,15.9491,15.9491,38400.0
2014-11-14 13:35:00,17.09,17.09,17.08,17.08,8800.0,15.9584,15.9584,15.9491,15.9491,8800.0
2014-11-14 13:40:00,17.09,17.11,17.09,17.1,11200.0,15.9584,15.9771,15.9584,15.9678,11200.0
2014-11-14 13:45:00,17.12,17.12,17.12,17.12,3200.0,15.9864,15.9864,15.9864,15.9864,3200.0
2014-11-14 13:50:00,17.13,17.14,17.13,17.13,14400.0,15.9958,16.0051,15.9958,15.9958,14400.0
2014-11-14 13:55:00,17.11,17.11,17.09,17.09,9600.0,15.9771,15.9771,15.9584,15.9584,9600.0
2014-11-14 14:00:00,17.08,17.08,17.08,17.08,1600.0,15.9491,15.9491,15.9491,15.9491,1600.0
2014-11-14 14:05:00,17.07,17.08,17.06,17.08,23200.0,15.9398,15.9491,15.9304,15.9491,23200.0
2014-11-14 14:10:00,17.08,17.09,17.08,17.09,36000.0,15.9491,15.9584,15.9491,15.9584,36000.0
2014-11-14 14:15:00,17.09,17.09,17.08,17.08,14400.0,15.9584,15.9584,15.9491,15.9491,14400.0
2014-11-14 14:20:00,17.08,17.09,17.07,17.07,10400.0,15.9491,15.9584,15.9398,15.9398,10400.0
2014-11-14 14:25:00,17.08,17.08,17.08,17.08,1600.0,15.9491,15.9491,15.9491,15.9491,1600.0
2014-11-14 14:30:00,17.08,17.1,17.08,17.1,2400.0,15.9491,15.9678,15.9491,15.9678,2400.0
2014-11-14 14:35:00,17.08,17.08,17.08,17.08,4800.0,15.9491,15.9491,15.9491,15.9491,4800.0
2014-11-14 14:40:00,17.08,17.09,17.08,17.08,7200.0,15.9491,15.9584,15.9491,15.9491,7200.0
2014-11-14 14:45:00,17.07,17.07,17.06,17.06,17600.0,15.9398,15.9398,15.9304,15.9304,17600.0
2014-11-14 14:50:00,17.08,17.08,17.08,17.08,1600.0,15.9491,15.9491,15.9491,15.9491,1600.0
2014-11-14 14:55:00,17.08,17.08,17.08,17.08,0.0,15.9491,15.9491,15.9491,15.9491,0.0
2014-11-14 15:00:00,17.08,17.09,17.08,17.09,10400.0,15.9491,15.9584,15.9491,15.9584,10400.0
2014-11-14 15:05:00,17.09,17.1,17.09,17.1,4000.0,15.9584,15.9678,15.9584,15.9678,4000.0
2014-11-14 15:10:00,17.1,17.1,17.1,17.1,4800.0,15.9678,15.9678,15.9678,15.9678,4800.0
2014-11-14 15:15:00,17.09,17.1,17.09,17.1,1600.0,15.9584,15.9678,15.9584,15.9678,1600.0
2014-11-14 15:20:00,17.08,17.09,17.08,17.08,9600.0,15.9491,15.9584,15.9491,15.9491,9600.0
2014-11-14 15:25:00,17.09,17.09,17.09,17.09,8000.0,15.9584,15.9584,15.9584,15.9584,8000.0
2014-11-14 15:30:00,17.11,17.11,17.11,17.11,4000.0,15.9771,15.9771,15.9771,15.9771,4000.0
2014-11-14 15:35:00,17.13,17.13,17.12,17.13,59200.0,15.9958,15.9958,15.9864,15.9958,59200.0
2014-11-14 15:40:00,17.12,17.13,17.12,17.13,1600.0,15.9864,15.9958,15.9864,15.9958,1600.0
2014-11-14 15:45:00,17.13,17.13,17.1,17.1,8800.0,15.9958,15.9958,15.9678,15.9678,8800.0
2014-11-14 15:50:00,17.1,17.11,17.09,17.09,11200.0,15.9678,15.9771,15.9584,15.9584,11200.0
2014-11-14 15:55:00,17.1,17.12,17.09,17.12,48000.0,15.9678,15.9864,15.9584,15.9864,48000.0
2014-11-17 09:30:00,17.03,17.08,17.02,17.06,90400.0,15.9024,15.9491,15.8931,15.9304,90400.0
2014-11-17 09:35:00,17.05,17.08,17.05,17.06,29600.0,15.9211,15.9491,15.9211,15.9304,29600.0
2014-11-17 09:40:00,17.05,17.08,17.05,17.06,55200.0,15.9211,15.9491,15.9211,15.9304,55200.0
2014-11-17 09:45:00,17.06,17.08,17.06,17.07,20800.0,15.9304,15.9491,15.9304,15.9398,20800.0
2014-11-17 09:50:00,17.1,17.1,17.09,17.09,10400.0,15.9678,15.9678,15.9584,15.9584,10400.0
2014-11-17 09:55:00,17.06,17.08,17.06,17.08,20800.0,15.9304,15.9491,15.9304,15.9491,20800.0
2014-11-17 10:00:00,17.08,17.12,17.08,17.11,93600.0,15.9491,15.9864,15.9491,15.9771,93600.0
2014-11-17 10:05:00,17.11,17.12,17.06,17.06,15200.0,15.9771,15.9864,15.9304,15.9304,15200.0
2014-11-17 10:10:00,17.07,17.13,17.07,17.12,52800.0,15.9398,15.9958,15.9398,15.9864,52800.0
2014-11-17 10:15:00,17.12,17.16,17.12,17.16,37600.0,15.9864,16.0238,15.9864,16.0238,37600.0
2014-11-17 10:20:00,17.16,17.16,17.13,17.14,14400.0,16.0238,16.0238,15.9958,16.0051,14400.0
2014-11-17 10:25:00,17.17,17.19,17.17,17.17,24000.0,16.0331,16.0518,16.0331,16.0331,24000.0
2014-11-17 10:30:00,17.17,17.18,17.14,17.15,11200.0,16.0331,16.0425,16.0051,16.0145,11200.0
2014-11-17 10:35:00,17.13,17.13,17.13,17.13,2400.0,15.9958,15.9958,15.9958,15.9958,2400.0
2014-11-17 10:40:00,17.11,17.13,17.11,17.12,21600.0,15.9771,15.9958,15.9771,15.9864,21600.0
2014-11-17 10:45:00,17.11,17.12,17.09,17.12,75200.0,15.9771,15.9864,15.9584,15.9864,75200.0
2014-11-17 10:50:00,17.1,17.1,17.1,17.1,6400.0,15.9678,15.9678,15.9678,15.9678,6400.0
2014-11-17 10:55:00,17.13,17.16,17.13,17.16,12800.0,15.9958,16.0238,15.9958,16.0238,12800.0
2014-11-17 11:00:00,17.16,17.16,17.12,17.13,25600.0,16.0238,16.0238,15.9864,15.9958,25600.0
2014-11-17 11:05:00,17.12,17.14,17.11,17.12,20800.0,15.9864,16.0051,15.9771,15.9864,20800.0
2014-11-17 11:10:00,17.1,17.12,17.08,17.1,61600.0,15.9678,15.9864,15.9491,15.9678,61600.0
2014-11-17 11:15:00,17.11,17.14,17.11,17.14,19200.0,15.9771,16.0051,15.9771,16.0051,19200.0
2014-11-17 11:20:00,17.13,17.14,17.12,17.12,20800.0,15.9958,16.0051,15.9864,15.9864,20800.0
2014-11-17 11:25:00,17.13,17.13,17.08,17.08,68800.0,15.9958,15.9958,15.9491,15.9491,68800.0
2014-11-17 11:30:00,17.06,17.08,17.05,17.06,31200.0,15.9304,15.9491,15.9211,15.9304,31200.0
2014-11-17 11:35:00,17.08,17.08,17.06,17.07,17600.0,15.9491,15.9491,15.9304,15.9398,17600.0
2014-11-17 11:40:00,17.07,17.08,17.07,17.08,8800.0,15.9398,15.9491,15.9398,15.9491,8800.0
2014-11-17 11:45:00,17.09,17.09,17.08,17.08,4800.0,15.9584,15.9584,15.9491,15.9491,4800.0
2014-11-17 11:50:00,17.08,17.09,17.06,17.09,20800.0,15.9491,15.9584,15.9304,15.9584,20800.0
2014-11-17 11:55:00,17.1,17.1,17.1,17.1,12800.0,15.9678,15.9678,15.9678,15.9678,12800.0
2014-11-17 12:00:00,17.11,17.11,17.08,17.08,3200.0,15.9771,15.9771,15.9491,15.9491,3200.0
2014-11-17 12:05:00,17.07,17.07,17.07,17.07,1600.0,15.9398,15.9398,15.9398,15.9398,1600.0
2014-11-17 12:10:00,17.07,17.13,17.07,17.13,24800.0,15.9398,15.9958,15.9398,15.9958,24800.0
2014-11-17 12:15:00,17.13,17.13,17.13,17.13,2400.0,15.9958,15.9958,15.9958,15.9958,2400.0
2014-11-17 12:20:00,17.12,17.13,17.12,17.12,12000.0,15.9864,15.9958,15.9864,15.9864,12000.0
2014-11-17 12:25:00,17.12,17.14,17.12,17.14,9600.0,15.9864,16.0051,15.9864,16.0051,9600.0
2014-11-17 12:30:00,17.15,17.15,17.14,17.14,29600.0,16.0145,16.0145,16.0051,16.0051,29600.0
2014-11-17 12:35:00,17.14,17.16,17.14,17.16,20000.0,16.0051,16.0238,16.0051,16.0238,20000.0
2014-11-17 12:40:00,17.16,17.2,17.16,17.19,58400.0,16.0238,16.0611,16.0238,16.0518,58400.0
2014-11-17 12:45:00,17.19,17.19,17.19,17.19,4000.0,16.0518,16.0518,16.0518,16.0518,4000.0
2014-11-17 12:50:00,17.18,17.18,17.18,17.18,4000.0,16.0425,16.0425,16.0425,16.0425,4000.0
2014-11-17 12:55:00,17.18,17.19,17.17,17.17,8800.0,16.0425,16.0518,16.0331,16.0331,8800.0
2014-11-17 13:00:00,17.17,17.17,17.17,17.17,800.0,16.0331,16.0331,16.0331,16.0331,800.0
2014-11-17 13:05:00,17.18,17.18,17.18,17.18,800.0,16.0425,16.0425,16.0425,16.0425,800.0
2014-11-17 13:10:00,17.18,17.2,17.18,17.2,34400.0,16.0425,16.0611,16.0425,16.0611,34400.0
2014-11-17 13:15:00,17.2,17.23,17.2,17.23,72000.0,16.0611,16.0892,16.0611,16.0892,72000.0
2014-11-17 13:20:00,17.21,17.24,17.21,17.24,13600.0,16.0705,16.0985,16.0705,16.0985,13600.0
2014-11-17 13:25:00,17.23,17.23,17.23,17.23,800.0,16.0892,16.0892,16.0892,16.0892,800.0
2014-11-17 13:30:00,17.22,17.22,17.21,17.21,12000.0,16.0798,16.0798,16.0705,16.0705,12000.0
2014-11-17 13:35:00,17.21,17.21,17.19,17.19,21600.0,16.0705,16.0705,16.0518,16.0518,21600.0
2014-11-17 13:40:00,17.19,17.19,17.19,17.19,0.0,16.0518,16.0518,16.0518,16.0518,0.0
2014-11-17 13:45:00,17.16,17.16,17.16,17.16,4000.0,16.0238,16.0238,16.0238,16.0238,4000.0
2014-11-17 13:50:00,17.16,17.16,17.16,17.16,0.0,16.0238,16.0238,16.0238,16.0238,0.0
2014-11-17 13:55:00,17.19,17.2,17.19,17.2,4000.0,16.0518,16.0611,16.0518,16.0611,4000.0
2014-11-17 14:00:00,17.18,17.18,17.18,17.18,9600.0,16.0425,16.0425,16.0425,16.0425,9600.0
2014-11-17 14:05:00,17.18,17.18,17.17,17.17,18400.0,16.0425,16.0425,16.0331,16.0331,18400.0
2014-11-17 14:10:00,17.18,17.18,17.18,17.18,2400.0,16.0425,16.0425,16.0425,16.0425,2400.0
2014-11-17 14:15:00,17.18,17.18,17.17,17.17,1600.0,16.0425,16.0425,16.0331,16.0331,1600.0
2014-11-17 14:20:00,17.18,17.18,17.15,17.15,39200.0,16.0425,16.0425,16.0145,16.0145,39200.0
2014-11-17 14:25:00,17.16,17.16,17.16,17.16,4800.0,16.0238,16.0238,16.0238,16.0238,4800.0
2014-11-17 14:30:00,17.16,17.16,17.16,17.16,0.0,16.0238,16.0238,16.0238,16.0238,0.0
2014-11-17 14:35:00,17.19,17.19,17.19,17.19,2400.0,16.0518,16.0518,16.0518,16.0518,2400.0
2014-11-17 14:40:00,17.18,17.18,17.18,17.18,800.0,16.0425,16.0425,16.0425,16.0425,800.0
2014-11-17 14:45:00,17.18,17.18,17.17,17.18,12000.0,16.0425,16.0425,16.0331,16.0425,12000.0
2014-11-17 14:50:00,17.18,17.18,17.18,17.18,7200.0,16.0425,16.0425,16.0425,16.0425,7200.0
2014-11-17 14:55:00,17.18,17.19,17.18,17.18,12800.0,16.0425,16.0518,16.0425,16.0425,12800.0
2014-11-17 15:00:00,17.18,17.18,17.18,17.18,0.0,16.0425,16.0425,16.0425,16.0425,0.0
2014-11-17 15:05:00,17.16,17.18,17.16,17.18,91200.0,16.0238,16.0425,16.0238,16.0425,91200.0
2014-11-17 15:10:00,17.18,17.18,17.18,17.18,0.0,16.0425,16.0425,16.0425,16.0425,0.0
2014-11-17 15:15:00,17.17,17.17,17.16,17.17,4800.0,16.0331,16.0331,16.0238,16.0331,4800.0
2014-11-17 15:20:00,17.18,17.18,17.17,17.17,3200.0,16.0425,16.0425,16.0331,16.0331,3200.0
2014-11-17 15:25:00,17.17,17.17,17.17,17.17,0.0,16.0331,16.0331,16.0331,16.0331,0.0
2014-11-17 15:30:00,17.17,17.17,17.16,17.17,129600.0,16.0331,16.0331,16.0238,16.0331,129600.0
2014-11-17 15:35:00,17.17,17.18,17.16,17.18,7200.0,16.0331,16.0425,16.0238,16.0425,7200.0
2014-11-17 15:40:00,17.18,17.18,17.18,17.18,4800.0,16.0425,16.0425,16.0425,16.0425,4800.0
2014-11-17 15:45:00,17.16,17.16,17.16,17.16,22400.0,16.0238,16.0238,16.0238,16.0238,22400.0
2014-11-17 15:50:00,17.17,17.17,17.15,17.15,14400.0,16.0331,16.0331,16.0145,16.0145,14400.0
2014-11-17 15:55:00,17.14,17.17,17.14,17.16,96800.0,16.0051,16.0331,16.0051,16.0238,96800.0
2014-11-18 09:30:00,17.17,17.19,17.17,17.19,57600.0,16.0331,16.0518,16.0331,16.0518,57600.0
2014-11-18 09:35:00,17.19,17.22,17.19,17.21,21600.0,16.0518,16.0798,16.0518,16.0705,21600.0
2014-11-18 09:40:00,17.22,17.27,17.22,17.26,51200.0,16.0798,16.1265,16.0798,16.1172,51200.0
2014-11-18 09:45:00,17.25,17.26,17.24,17.25,29600.0,16.1078,16.1172,16.0985,16.1078,29600.0
2014-11-18 09:50:00,17.26,17.28,17.24,17.27,24800.0,16.1172,16.1358,16.0985,16.1265,24800.0
2014-11-18 09:55:00,17.26,17.28,17.26,17.28,44000.0,16.1172,16.1358,16.1172,16.1358,44000.0
2014-11-18 10:00:00,17.29,17.3,17.28,17.28,32000.0,16.1452,16.1545,16.1358,16.1358,32000.0
2014-11-18 10:05:00,17.29,17.29,17.28,17.28,9600.0,16.1452,16.1452,16.1358,16.1358,9600.0
2014-11-18 10:10:00,17.29,17.29,17.28,17.28,6400.0,16.1452,16.1452,16.1358,16.1358,6400.0
2014-11-18 10:15:00,17.28,17.29,17.27,17.27,11200.0,16.1358,16.1452,16.1265,16.1265,11200.0
2014-11-18 10:20:00,17.27,17.27,17.25,17.25,7200.0,16.1265,16.1265,16.1078,16.1078,7200.0
2014-11-18 10:25:00,17.25,17.26,17.25,17.25,20000.0,16.1078,16.1172,16.1078,16.1078,20000.0
2014-11-18 10:30:00,17.24,17.24,17.24,17.24,2400.0,16.0985,16.0985,16.0985,16.0985,2400.0
2014-11-18 10:35:00,17.22,17.22,17.21,17.22,19200.0,16.0798,16.0798,16.0705,16.0798,19200.0
2014-11-18 10:40:00,17.22,17.23,17.22,17.23,18400.0,16.0798,16.0892,16.0798,16.0892,18400.0
2014-11-18 10:45:00,17.23,17.23,17.21,17.23,17600.0,16.0892,16.0892,16.0705,16.0892,17600.0
2014-11-18 10:50:00,17.23,17.24,17.23,17.23,39200.0,16.0892,16.0985,16.0892,16.0892,39200.0
2014-11-18 10:55:00,17.24,17.28,17.24,17.28,13600.0,16.0985,16.1358,16.0985,16.1358,13600.0
2014-11-18 11:00:00,17.27,17.28,17.26,17.26,19200.0,16.1265,16.1358,16.1172,16.1172,19200.0
2014-11-18 11:05:00,17.27,17.29,17.27,17.29,63200.0,16.1265,16.1452,16.1265,16.1452,63200.0
2014-11-18 11:10:00,17.29,17.29,17.28,17.28,17600.0,16.1452,16.1452,16.1358,16.1358,17600.0
2014-11-18 11:15:00,17.28,17.29,17.28,17.28,27200.0,16.1358,16.1452,16.1358,16.1358,27200.0
2014-11-18 11:20:00,17.28,17.28,17.26,17.27,16000.0,16.1358,16.1358,16.1172,16.1265,16000.0
2014-11-18 11:25:00,17.27,17.28,17.25,17.25,70400.0,16.1265,16.1358,16.1078,16.1078,70400.0
2014-11-18 11:30:00,17.26,17.27,17.26,17.27,24800.0,16.1172,16.1265,16.1172,16.1265,24800.0
2014-11-18 11:35:00,17.27,17.3,17.27,17.3,29600.0,16.1265,16.1545,16.1265,16.1545,29600.0
2014-11-18 11:40:00,17.29,17.29,17.29,17.29,19200.0,16.1452,16.1452,16.1452,16.1452,19200.0
2014-11-18 11:45:00,17.28,17.28,17.28,17.28,13600.0,16.1358,16.1358,16.1358,16.1358,13600.0
2014-11-18 11:50:00,17.29,17.29,17.28,17.28,22400.0,16.1452,16.1452,16.1358,16.1358,22400.0
2014-11-18 11:55:00,17.28,17.28,17.27,17.28,10400.0,16.1358,16.1358,16.1265,16.1358,10400.0
2014-11-18 12:00:00,17.29,17.3,17.27,17.27,20000.0,16.1452,16.1545,16.1265,16.1265,20000.0
2014-11-18 12:05:00,17.26,17.26,17.26,17.26,8000.0,16.1172,16.1172,16.1172,16.1172,8000.0
2014-11-18 12:10:00,17.28,17.28,17.27,17.27,10400.0,16.1358,16.1358,16.1265,16.1265,10400.0
2014-11-18 12:15:00,17.28,17.28,17.28,17.28,800.0,16.1358,16.1358,16.1358,16.1358,800.0
2014-11-18 12:20:00,17.27,17.27,17.27,17.27,800.0,16.1265,16.1265,16.1265,16.1265,800.0
2014-11-18 12:25:00,17.28,17.28,17.27,17.28,6400.0,16.1358,16.1358,16.1265,16.1358,6400.0
2014-11-18 12:30:00,17.28,17.29,17.28,17.29,8800.0,16.1358,16.1452,16.1358,16.1452,8800.0
2014-11-18 12:35:00,17.28,17.28,17.26,17.27,17600.0,16.1358,16.1358,16.1172,16.1265,17600.0
2014-11-18 12:40:00,17.28,17.28,17.28,17.28,9600.0,16.1358,16.1358,16.1358,16.1358,9600.0
2014-11-18 12:45:00,17.28,17.29,17.28,17.28,25600.0,16.1358,16.1452,16.1358,16.1358,25600.0
2014-11-18 12:50:00,17.28,17.29,17.28,17.29,22400.0,16.1358,16.1452,16.1358,16.1452,22400.0
2014-11-18 12:55:00,17.28,17.3,17.28,17.3,36000.0,16.1358,16.1545,16.1358,16.1545,36000.0
2014-11-18 13:00:00,17.29,17.29,17.29,17.29,800.0,16.1452,16.1452,16.1452,16.1452,800.0
2014-11-18 13:05:00,17.29,17.3,17.29,17.3,2400.0,16.1452,16.1545,16.1452,16.1545,2400.0
2014-11-18 13:10:00,17.31,17.32,17.3,17.3,22400.0,16.1639,16.1732,16.1545,16.1545,22400.0
2014-11-18 13:15:00,17.29,17.3,17.29,17.3,8800.0,16.1452,16.1545,16.1452,16.1545,8800.0
2014-11-18 13:20:00,17.3,17.33,17.3,17.32,12000.0,16.1545,16.1825,16.1545,16.1732,12000.0
2014-11-18 13:25:00,17.31,17.34,17.31,17.34,30400.0,16.1639,16.1919,16.1639,16.1919,30400.0
2014-11-18 13:30:00,17.32,17.34,17.32,17.34,12000.0,16.1732,16.1919,16.1732,16.1919,12000.0
2014-11-18 13:35:00,17.33,17.33,17.31,17.31,3200.0,16.1825,16.1825,16.1639,16.1639,3200.0
2014-11-18 13:40:00,17.31,17.32,17.31,17.32,18400.0,16.1639,16.1732,16.1639,16.1732,18400.0
2014-11-18 13:45:00,17.31,17.31,17.3,17.3,3200.0,16.1639,16.1639,16.1545,16.1545,3200.0
2014-11-18 13:50:00,17.31,17.32,17.31,17.32,11200.0,16.1639,16.1732,16.1639,16.1732,11200.0
2014-11-18 13:55:00,17.32,17.33,17.32,17.33,36800.0,16.1732,16.1825,16.1732,16.1825,36800.0
2014-11-18 14:00:00,17.32,17.37,17.32,17.37,74400.0,16.1732,16.2199,16.1732,16.2199,74400.0
2014-11-18 14:05:00,17.37,17.38,17.37,17.38,37600.0,16.2199,16.2292,16.2199,16.2292,37600.0
2014-11-18 14:10:00,17.39,17.41,17.39,17.39,52000.0,16.2386,16.2572,16.2386,16.2386,52000.0
2014-11-18 14:15:00,17.39,17.39,17.38,17.39,5600.0,16.2386,16.2386,16.2292,16.2386,5600.0
2014-11-18 14:20:00,17.39,17.39,17.38,17.38,44000.0,16.2386,16.2386,16.2292,16.2292,44000.0
2014-11-18 14:25:00,17.38,17.38,17.37,17.38,22400.0,16.2292,16.2292,16.2199,16.2292,22400.0
2014-11-18 14:30:00,17.38,17.38,17.38,17.38,4000.0,16.2292,16.2292,16.2292,16.2292,4000.0
2014-11-18 14:35:00,17.39,17.4,17.38,17.39,28000.0,16.2386,16.2479,16.2292,16.2386,28000.0
2014-11-18 14:40:00,17.38,17.39,17.38,17.39,3200.0,16.2292,16.2386,16.2292,16.2386,3200.0
2014-11-18 14:45:00,17.39,17.39,17.38,17.39,4800.0,16.2386,16.2386,16.2292,16.2386,4800.0
2014-11-18 14:50:00,17.37,17.38,17.37,17.38,3200.0,16.2199,16.2292,16.2199,16.2292,3200.0
2014-11-18 14:55:00,17.36,17.37,17.36,17.37,11200.0,16.2105,16.2199,16.2105,16.2199,11200.0
2014-11-18 15:00:00,17.37,17.38,17.37,17.38,12800.0,16.2199,16.2292,16.2199,16.2292,12800.0
2014-11-18 15:05:00,17.39,17.41,17.38,17.41,44800.0,16.2386,16.2572,16.2292,16.2572,44800.0
2014-11-18 15:10:00,17.41,17.42,17.41,17.42,37600.0,16.2572,16.2666,16.2572,16.2666,37600.0
2014-11-18 15:15:00,17.41,17.42,17.41,17.41,12000.0,16.2572,16.2666,16.2572,16.2572,12000.0
2014-11-18 15:20:00,17.41,17.41,17.39,17.39,16000.0,16.2572,16.2572,16.2386,16.2386,16000.0
2014-11-18 15:25:00,17.4,17.4,17.39,17.39,5600.0,16.2479,16.2479,16.2386,16.2386,5600.0
2014-11-18 15:30:00,17.39,17.39,17.36,17.37,33600.0,16.2386,16.2386,16.2105,16.2199,33600.0
2014-11-18 15:35:00,17.37,17.37,17.36,17.36,11200.0,16.2199,16.2199,16.2105,16.2105,11200.0
2014-11-18 15:40:00,17.36,17.36,17.36,17.36,11200.0,16.2105,16.2105,16.2105,16.2105,11200.0
2014-11-18 15:45:00,17.36,17.36,17.34,17.34,65600.0,16.2105,16.2105,16.1919,16.1919,65600.0
2014-11-18 15:50:00,17.34,17.34,17.31,17.32,80800.0,16.1919,16.1919,16.1639,16.1732,80800.0
2014-11-18 15:55:00,17.31,17.31,17.3,17.3,140000.0,16.1639,16.1639,16.1545,16.1545,140000.0
2014-11-19 09:30:00,17.26,17.26,17.2,17.21,80800.0,16.1172,16.1172,16.0611,16.0705,80800.0
2014-11-19 09:35:00,17.21,17.22,17.17,17.2,40000.0,16.0705,16.0798,16.0331,16.0611,40000.0
2014-11-19 09:40:00,17.21,17.23,17.21,17.23,42400.0,16.0705,16.0892,16.0705,16.0892,42400.0
2014-11-19 09:45:00,17.22,17.25,17.22,17.24,16000.0,16.0798,16.1078,16.0798,16.0985,16000.0
2014-11-19 09:50:00,17.22,17.22,17.2,17.21,108800.0,16.0798,16.0798,16.0611,16.0705,108800.0
2014-11-19 09:55:00,17.2,17.21,17.19,17.21,22400.0,16.0611,16.0705,16.0518,16.0705,22400.0
2014-11-19 10:00:00,17.21,17.21,17.17,17.17,40800.0,16.0705,16.0705,16.0331,16.0331,40800.0
2014-11-19 10:05:00,17.16,17.18,17.13,17.18,35200.0,16.0238,16.0425,15.9958,16.0425,35200.0
2014-11-19 10:10:00,17.18,17.18,17.14,17.15,8800.0,16.0425,16.0425,16.0051,16.0145,8800.0
2014-11-19 10:15:00,17.15,17.18,17.15,17.18,31200.0,16.0145,16.0425,16.0145,16.0425,31200.0
2014-11-19 10:20:00,17.18,17.18,17.17,17.17,103200.0,16.0425,16.0425,16.0331,16.0331,103200.0
2014-11-19 10:25:00,17.18,17.18,17.16,17.17,8000.0,16.0425,16.0425,16.0238,16.0331,8000.0
2014-11-19 10:30:00,17.16,17.17,17.15,17.17,18400.0,16.0238,16.0331,16.0145,16.0331,18400.0
2014-11-19 10:35:00,17.15,17.15,17.11,17.11,28800.0,16.0145,16.0145,15.9771,15.9771,28800.0
2014-11-19 10:40:00,17.12,17.13,17.11,17.13,59200.0,15.9864,15.9958,15.9771,15.9958,59200.0
2014-11-19 10:45:00,17.12,17.13,17.12,17.13,8000.0,15.9864,15.9958,15.9864,15.9958,8000.0
2014-11-19 10:50:00,17.13,17.15,17.13,17.15,8000.0,15.9958,16.0145,15.9958,16.0145,8000.0
2014-11-19 10:55:00,17.15,17.15,17.14,17.14,1600.0,16.0145,16.0145,16.0051,16.0051,1600.0
2014-11-19 11:00:00,17.12,17.12,17.12,17.12,2400.0,15.9864,15.9864,15.9864,15.9864,2400.0
2014-11-19 11:05:00,17.11,17.18,17.11,17.18,6400.0,15.9771,16.0425,15.9771,16.0425,6400.0
2014-11-19 11:10:00,17.2,17.2,17.19,17.19,12800.0,16.0611,16.0611,16.0518,16.0518,12800.0
2014-11-19 11:15:00,17.22,17.22,17.21,17.21,8800.0,16.0798,16.0798,16.0705,16.0705,8800.0
2014-11-19 11:20:00,17.21,17.21,17.2,17.2,7200.0,16.0705,16.0705,16.0611,16.0611,7200.0
2014-11-19 11:25:00,17.2,17.2,17.2,17.2,4000.0,16.0611,16.0611,16.0611,16.0611,4000.0
2014-11-19 11:30:00,17.2,17.2,17.2,17.2,0.0,16.0611,16.0611,16.0611,16.0611,0.0
2014-11-19 11:35:00,17.2,17.2,17.2,17.2,0.0,16.0611,16.0611,16.0611,16.0611,0.0
2014-11-19 11:40:00,17.25,17.25,17.24,17.25,8000.0,16.1078,16.1078,16.0985,16.1078,8000.0
2014-11-19 11:45:00,17.24,17.24,17.24,17.24,800.0,16.0985,16.0985,16.0985,16.0985,800.0
2014-11-19 11:50:00,17.24,17.24,17.24,17.24,0.0,16.0985,16.0985,16.0985,16.0985,0.0
2014-11-19 11:55:00,17.23,17.23,17.23,17.23,800.0,16.0892,16.0892,16.0892,16.0892,800.0
2014-11-19 12:00:00,17.26,17.26,17.26,17.26,8800.0,16.1172,16.1172,16.1172,16.1172,8800.0
2014-11-19 12:05:00,17.26,17.26,17.25,17.25,4000.0,16.1172,16.1172,16.1078,16.1078,4000.0
2014-11-19 12:10:00,17.24,17.25,17.24,17.25,19200.0,16.0985,16.1078,16.0985,16.1078,19200.0
2014-11-19 12:15:00,17.24,17.26,17.24,17.26,19200.0,16.0985,16.1172,16.0985,16.1172,19200.0
2014-11-19 12:20:00,17.26,17.27,17.26,17.27,24800.0,16.1172,16.1265,16.1172,16.1265,24800.0
2014-11-19 12:25:00,17.27,17.27,17.27,17.27,9600.0,16.1265,16.1265,16.1265,16.1265,9600.0
2014-11-19 12:30:00,17.25,17.25,17.25,17.25,4000.0,16.1078,16.1078,16.1078,16.1078,4000.0
2014-11-19 12:35:00,17.27,17.27,17.24,17.24,6400.0,16.1265,16.1265,16.0985,16.0985,6400.0
2014-11-19 12:40:00,17.24,17.24,17.24,17.24,12800.0,16.0985,16.0985,16.0985,16.0985,12800.0
2014-11-19 12:45:00,17.24,17.24,17.24,17.24,5600.0,16.0985,16.0985,16.0985,16.0985,5600.0
2014-11-19 12:50:00,17.25,17.26,17.25,17.25,2400.0,16.1078,16.1172,16.1078,16.1078,2400.0
2014-11-19 12:55:00,17.25,17.25,17.25,17.25,0.0,16.1078,16.1078,16.1078,16.1078,0.0
2014-11-19 13:00:00,17.28,17.28,17.28,17.28,800.0,16.1358,16.1358,16.1358,16.1358,800.0
2014-11-19 13:05:00,17.28,17.28,17.28,17.28,0.0,16.1358,16.1358,16.1358,16.1358,0.0
2014-11-19 13:10:00,17.25,17.25,17.25,17.25,17600.0,16.1078,16.1078,16.1078,16.1078,17600.0
2014-11-19 13:15:00,17.25,17.25,17.25,17.25,0.0,16.1078,16.1078,16.1078,16.1078,0.0
2014-11-19 13:20:00,17.25,17.25,17.25,17.25,0.0,16.1078,16.1078,16.1078,16.1078,0.0
2014-11-19 13:25:00,17.27,17.28,17.26,17.26,10400.0,16.1265,16.1358,16.1172,16.1172,10400.0
2014-11-19 13:30:00,17.26,17.26,17.26,17.26,0.0,16.1172,16.1172,16.1172,16.1172,0.0
2014-11-19 13:35:00,17.26,17.26,17.26,17.26,0.0,16.1172,16.1172,16.1172,16.1172,0.0
2014-11-19 13:40:00,17.26,17.26,17.26,17.26,2400.0,16.1172,16.1172,16.1172,16.1172,2400.0
2014-11-19 13:45:00,17.27,17.27,17.25,17.25,2400.0,16.1265,16.1265,16.1078,16.1078,2400.0
2014-11-19 13:50:00,17.27,17.27,17.27,17.27,800.0,16.1265,16.1265,16.1265,16.1265,800.0
2014-11-19 13:55:00,17.27,17.27,17.25,17.25,19200.0,16.1265,16.1265,16.1078,16.1078,19200.0
2014-11-19 14:00:00,17.27,17.36,17.24,17.36,62400.0,16.1265,16.2105,16.0985,16.2105,62400.0
2014-11-19 14:05:00,17.34,17.35,17.31,17.31,45600.0,16.1919,16.2012,16.1639,16.1639,45600.0
2014-11-19 14:10:00,17.32,17.33,17.31,17.31,36800.0,16.1732,16.1825,16.1639,16.1639,36800.0
2014-11-19 14:15:00,17.31,17.33,17.31,17.32,3200.0,16.1639,16.1825,16.1639,16.1732,3200.0
2014-11-19 14:20:00,17.32,17.32,17.2,17.2,108800.0,16.1732,16.1732,16.0611,16.0611,108800.0
2014-11-19 14:25:00,17.23,17.24,17.22,17.22,34400.0,16.0892,16.0985,16.0798,16.0798,34400.0
2014-11-19 14:30:00,17.22,17.24,17.22,17.24,24000.0,16.0798,16.0985,16.0798,16.0985,24000.0
2014-11-19 14:35:00,17.22,17.23,17.18,17.21,19200.0,16.0798,16.0892,16.0425,16.0705,19200.0
2014-11-19 14:40:00,17.22,17.22,17.19,17.19,16000.0,16.0798,16.0798,16.0518,16.0518,16000.0
2014-11-19 14:45:00,17.19,17.19,17.17,17.18,4800.0,16.0518,16.0518,16.0331,16.0425,4800.0
2014-11-19 14:50:00,17.22,17.22,17.22,17.22,800.0,16.0798,16.0798,16.0798,16.0798,800.0
2014-11-19 14:55:00,17.22,17.22,17.22,17.22,3200.0,16.0798,16.0798,16.0798,16.0798,3200.0
2014-11-19 15:00:00,17.21,17.22,17.21,17.22,1600.0,16.0705,16.0798,16.0705,16.0798,1600.0
2014-11-19 15:05:00,17.22,17.22,17.22,17.22,1600.0,16.0798,16.0798,16.0798,16.0798,1600.0
2014-11-19 15:10:00,17.22,17.22,17.22,17.22,0.0,16.0798,16.0798,16.0798,16.0798,0.0
2014-11-19 15:15:00,17.23,17.28,17.23,17.28,16800.0,16.0892,16.1358,16.0892,16.1358,16800.0
2014-11-19 15:20:00,17.29,17.32,17.29,17.32,14400.0,16.1452,16.1732,16.1452,16.1732,14400.0
2014-11-19 15:25:00,17.3,17.3,17.29,17.29,7200.0,16.1545,16.1545,16.1452,16.1452,7200.0
2014-11-19 15:30:00,17.29,17.29,17.29,17.29,4000.0,16.1452,16.1452,16.1452,16.1452,4000.0
2014-11-19 15:35:00,17.29,17.29,17.29,17.29,800.0,16.1452,16.1452,16.1452,16.1452,800.0
2014-11-19 15:40:00,17.26,17.26,17.24,17.25,10400.0,16.1172,16.1172,16.0985,16.1078,10400.0
2014-11-19 15:45:00,17.29,17.3,17.29,17.29,80000.0,16.1452,16.1545,16.1452,16.1452,80000.0
2014-11-19 15:50:00,17.29,17.32,17.29,17.32,13600.0,16.1452,16.1732,16.1452,16.1732,13600.0
2014-11-19 15:55:00,17.32,17.32,17.27,17.28,66400.0,16.1732,16.1732,16.1265,16.1358,66400.0
2014-11-20 09:30:00,17.03,17.1,17.02,17.09,96800.0,15.9024,15.9678,15.8931,15.9584,96800.0
2014-11-20 09:35:00,17.11,17.11,17.08,17.09,15200.0,15.9771,15.9771,15.9491,15.9584,15200.0
2014-11-20 09:40:00,17.08,17.11,17.08,17.09,12000.0,15.9491,15.9771,15.9491,15.9584,12000.0
2014-11-20 09:45:00,17.08,17.11,17.08,17.1,10400.0,15.9491,15.9771,15.9491,15.9678,10400.0
2014-11-20 09:50:00,17.11,17.15,17.11,17.15,16800.0,15.9771,16.0145,15.9771,16.0145,16800.0
2014-11-20 09:55:00,17.15,17.15,17.11,17.13,16000.0,16.0145,16.0145,15.9771,15.9958,16000.0
2014-11-20 10:00:00,17.15,17.22,17.15,17.2,159200.0,16.0145,16.0798,16.0145,16.0611,159200.0
2014-11-20 10:05:00,17.22,17.23,17.2,17.2,44800.0,16.0798,16.0892,16.0611,16.0611,44800.0
2014-11-20 10:10:00,17.2,17.2,17.15,17.16,23200.0,16.0611,16.0611,16.0145,16.0238,23200.0
2014-11-20 10:15:00,17.18,17.2,17.15,17.15,4800.0,16.0425,16.0611,16.0145,16.0145,4800.0
2014-11-20 10:20:00,17.18,17.2,17.18,17.2,2400.0,16.0425,16.0611,16.0425,16.0611,2400.0
2014-11-20 10:25:00,17.22,17.22,17.22,17.22,800.0,16.0798,16.0798,16.0798,16.0798,800.0
2014-11-20 10:30:00,17.22,17.23,17.21,17.21,70400.0,16.0798,16.0892,16.0705,16.0705,70400.0
2014-11-20 10:35:00,17.25,17.28,17.25,17.27,31200.0,16.1078,16.1358,16.1078,16.1265,31200.0
2014-11-20 10:40:00,17.28,17.28,17.27,17.27,17600.0,16.1358,16.1358,16.1265,16.1265,17600.0
2014-11-20 10:45:00,17.28,17.29,17.27,17.28,9600.0,16.1358,16.1452,16.1265,16.1358,9600.0
2014-11-20 10:50:00,17.25,17.26,17.25,17.26,4000.0,16.1078,16.1172,16.1078,16.1172,4000.0
2014-11-20 10:55:00,17.26,17.26,17.26,17.26,2400.0,16.1172,16.1172,16.1172,16.1172,2400.0
2014-11-20 11:00:00,17.27,17.29,17.27,17.28,4800.0,16.1265,16.1452,16.1265,16.1358,4800.0
2014-11-20 11:05:00,17.27,17.28,17.27,17.28,21600.0,16.1265,16.1358,16.1265,16.1358,21600.0
2014-11-20 11:10:00,17.31,17.31,17.3,17.3,7200.0,16.1639,16.1639,16.1545,16.1545,7200.0
2014-11-20 11:15:00,17.3,17.3,17.3,17.3,0.0,16.1545,16.1545,16.1545,16.1545,0.0
2014-11-20 11:20:00,17.31,17.31,17.31,17.31,1600.0,16.1639,16.1639,16.1639,16.1639,1600.0
2014-11-20 11:25:00,17.33,17.33,17.33,17.33,5600.0,16.1825,16.1825,16.1825,16.1825,5600.0
2014-11-20 11:30:00,17.32,17.33,17.32,17.32,4000.0,16.1732,16.1825,16.1732,16.1732,4000.0
2014-11-20 11:35:00,17.32,17.32,17.32,17.32,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2014-11-20 11:40:00,17.31,17.31,17.3,17.3,8800.0,16.1639,16.1639,16.1545,16.1545,8800.0
2014-11-20 11:45:00,17.3,17.32,17.3,17.32,23200.0,16.1545,16.1732,16.1545,16.1732,23200.0
2014-11-20 11:50:00,17.32,17.32,17.32,17.32,4000.0,16.1732,16.1732,16.1732,16.1732,4000.0
2014-11-20 11:55:00,17.32,17.32,17.3,17.3,12800.0,16.1732,16.1732,16.1545,16.1545,12800.0
2014-11-20 12:00:00,17.3,17.3,17.29,17.29,2400.0,16.1545,16.1545,16.1452,16.1452,2400.0
2014-11-20 12:05:00,17.3,17.3,17.29,17.29,5600.0,16.1545,16.1545,16.1452,16.1452,5600.0
2014-11-20 12:10:00,17.29,17.29,17.29,17.29,0.0,16.1452,16.1452,16.1452,16.1452,0.0
2014-11-20 12:15:00,17.32,17.32,17.32,17.32,800.0,16.1732,16.1732,16.1732,16.1732,800.0
2014-11-20 12:20:00,17.31,17.31,17.31,17.31,800.0,16.1639,16.1639,16.1639,16.1639,800.0
2014-11-20 12:25:00,17.32,17.32,17.31,17.31,57600.0,16.1732,16.1732,16.1639,16.1639,57600.0
2014-11-20 12:30:00,17.33,17.33,17.33,17.33,2400.0,16.1825,16.1825,16.1825,16.1825,2400.0
2014-11-20 12:35:00,17.33,17.33,17.33,17.33,4800.0,16.1825,16.1825,16.1825,16.1825,4800.0
2014-11-20 12:40:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 12:45:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 12:50:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 12:55:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 13:00:00,17.32,17.34,17.32,17.34,19200.0,16.1732,16.1919,16.1732,16.1919,19200.0
2014-11-20 13:05:00,17.34,17.34,17.34,17.34,14400.0,16.1919,16.1919,16.1919,16.1919,14400.0
2014-11-20 13:10:00,17.32,17.32,17.3,17.31,29600.0,16.1732,16.1732,16.1545,16.1639,29600.0
2014-11-20 13:15:00,17.32,17.32,17.32,17.32,800.0,16.1732,16.1732,16.1732,16.1732,800.0
2014-11-20 13:20:00,17.32,17.32,17.32,17.32,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2014-11-20 13:25:00,17.33,17.34,17.33,17.33,12000.0,16.1825,16.1919,16.1825,16.1825,12000.0
2014-11-20 13:30:00,17.34,17.34,17.34,17.34,800.0,16.1919,16.1919,16.1919,16.1919,800.0
2014-11-20 13:35:00,17.35,17.35,17.35,17.35,7200.0,16.2012,16.2012,16.2012,16.2012,7200.0
2014-11-20 13:40:00,17.34,17.34,17.34,17.34,1600.0,16.1919,16.1919,16.1919,16.1919,1600.0
2014-11-20 13:45:00,17.34,17.34,17.34,17.34,0.0,16.1919,16.1919,16.1919,16.1919,0.0
2014-11-20 13:50:00,17.33,17.34,17.33,17.34,5600.0,16.1825,16.1919,16.1825,16.1919,5600.0
2014-11-20 13:55:00,17.34,17.34,17.34,17.34,3200.0,16.1919,16.1919,16.1919,16.1919,3200.0
2014-11-20 14:00:00,17.34,17.34,17.34,17.34,3200.0,16.1919,16.1919,16.1919,16.1919,3200.0
2014-11-20 14:05:00,17.34,17.34,17.34,17.34,1600.0,16.1919,16.1919,16.1919,16.1919,1600.0
2014-11-20 14:10:00,17.34,17.34,17.34,17.34,4000.0,16.1919,16.1919,16.1919,16.1919,4000.0
2014-11-20 14:15:00,17.36,17.36,17.36,17.36,9600.0,16.2105,16.2105,16.2105,16.2105,9600.0
2014-11-20 14:20:00,17.36,17.36,17.36,17.36,0.0,16.2105,16.2105,16.2105,16.2105,0.0
2014-11-20 14:25:00,17.35,17.35,17.35,17.35,800.0,16.2012,16.2012,16.2012,16.2012,800.0
2014-11-20 14:30:00,17.34,17.34,17.33,17.33,11200.0,16.1919,16.1919,16.1825,16.1825,11200.0
2014-11-20 14:35:00,17.33,17.33,17.31,17.31,3200.0,16.1825,16.1825,16.1639,16.1639,3200.0
2014-11-20 14:40:00,17.32,17.32,17.32,17.32,1600.0,16.1732,16.1732,16.1732,16.1732,1600.0
2014-11-20 14:45:00,17.32,17.32,17.32,17.32,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2014-11-20 14:50:00,17.33,17.33,17.33,17.33,16000.0,16.1825,16.1825,16.1825,16.1825,16000.0
2014-11-20 14:55:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 15:00:00,17.3,17.3,17.3,17.3,1600.0,16.1545,16.1545,16.1545,16.1545,1600.0
2014-11-20 15:05:00,17.3,17.3,17.3,17.3,1600.0,16.1545,16.1545,16.1545,16.1545,1600.0
2014-11-20 15:10:00,17.32,17.32,17.31,17.31,8000.0,16.1732,16.1732,16.1639,16.1639,8000.0
2014-11-20 15:15:00,17.31,17.31,17.31,17.31,4000.0,16.1639,16.1639,16.1639,16.1639,4000.0
2014-11-20 15:20:00,17.32,17.32,17.31,17.31,9600.0,16.1732,16.1732,16.1639,16.1639,9600.0
2014-11-20 15:25:00,17.31,17.34,17.31,17.33,6400.0,16.1639,16.1919,16.1639,16.1825,6400.0
2014-11-20 15:30:00,17.34,17.35,17.33,17.34,6400.0,16.1919,16.2012,16.1825,16.1919,6400.0
2014-11-20 15:35:00,17.35,17.38,17.35,17.37,50400.0,16.2012,16.2292,16.2012,16.2199,50400.0
2014-11-20 15:40:00,17.38,17.39,17.36,17.38,16800.0,16.2292,16.2386,16.2105,16.2292,16800.0
2014-11-20 15:45:00,17.36,17.37,17.36,17.36,4000.0,16.2105,16.2199,16.2105,16.2105,4000.0
2014-11-20 15:50:00,17.36,17.36,17.35,17.35,27200.0,16.2105,16.2105,16.2012,16.2012,27200.0
2014-11-20 15:55:00,17.35,17.37,17.35,17.36,44800.0,16.2012,16.2199,16.2012,16.2105,44800.0
2014-11-21 09:30:00,17.89,17.91,17.84,17.84,247200.0,16.7055,16.7241,16.6588,16.6588,247200.0
2014-11-21 09:35:00,17.84,17.9,17.82,17.9,224800.0,16.6588,16.7148,16.6401,16.7148,224800.0
2014-11-21 09:40:00,17.9,17.9,17.84,17.84,17600.0,16.7148,16.7148,16.6588,16.6588,17600.0
2014-11-21 09:45:00,17.84,17.88,17.84,17.88,20800.0,16.6588,16.6961,16.6588,16.6961,20800.0
2014-11-21 09:50:00,17.89,17.89,17.86,17.88,17600.0,16.7055,16.7055,16.6774,16.6961,17600.0
2014-11-21 09:55:00,17.86,17.88,17.86,17.87,4800.0,16.6774,16.6961,16.6774,16.6868,4800.0
2014-11-21 10:00:00,17.86,17.86,17.81,17.81,216000.0,16.6774,16.6774,16.6308,16.6308,216000.0
2014-11-21 10:05:00,17.82,17.82,17.81,17.81,14400.0,16.6401,16.6401,16.6308,16.6308,14400.0
2014-11-21 10:10:00,17.81,17.84,17.81,17.84,24800.0,16.6308,16.6588,16.6308,16.6588,24800.0
2014-11-21 10:15:00,17.84,17.84,17.81,17.82,12000.0,16.6588,16.6588,16.6308,16.6401,12000.0
2014-11-21 10:20:00,17.81,17.83,17.81,17.83,8800.0,16.6308,16.6494,16.6308,16.6494,8800.0
2014-11-21 10:25:00,17.84,17.84,17.81,17.81,22400.0,16.6588,16.6588,16.6308,16.6308,22400.0
2014-11-21 10:30:00,17.82,17.82,17.79,17.79,20000.0,16.6401,16.6401,16.6121,16.6121,20000.0
2014-11-21 10:35:00,17.78,17.78,17.78,17.78,23200.0,16.6027,16.6027,16.6027,16.6027,23200.0
2014-11-21 10:40:00,17.78,17.78,17.78,17.78,0.0,16.6027,16.6027,16.6027,16.6027,0.0
2014-11-21 10:45:00,17.8,17.81,17.77,17.78,89600.0,16.6214,16.6308,16.5934,16.6027,89600.0
2014-11-21 10:50:00,17.78,17.79,17.77,17.79,8000.0,16.6027,16.6121,16.5934,16.6121,8000.0
2014-11-21 10:55:00,17.8,17.8,17.77,17.79,20000.0,16.6214,16.6214,16.5934,16.6121,20000.0
2014-11-21 11:00:00,17.77,17.78,17.75,17.75,4800.0,16.5934,16.6027,16.5747,16.5747,4800.0
2014-11-21 11:05:00,17.75,17.75,17.73,17.74,3200.0,16.5747,16.5747,16.556,16.5654,3200.0
2014-11-21 11:10:00,17.75,17.77,17.75,17.77,12000.0,16.5747,16.5934,16.5747,16.5934,12000.0
2014-11-21 11:15:00,17.77,17.77,17.77,17.77,2400.0,16.5934,16.5934,16.5934,16.5934,2400.0
2014-11-21 11:20:00,17.76,17.76,17.76,17.76,2400.0,16.5841,16.5841,16.5841,16.5841,2400.0
2014-11-21 11:25:00,17.77,17.77,17.75,17.75,7200.0,16.5934,16.5934,16.5747,16.5747,7200.0
2014-11-21 11:30:00,17.76,17.76,17.75,17.75,5600.0,16.5841,16.5841,16.5747,16.5747,5600.0
2014-11-21 11:35:00,17.75,17.75,17.72,17.72,20800.0,16.5747,16.5747,16.5467,16.5467,20800.0
2014-11-21 11:40:00,17.73,17.73,17.73,17.73,1600.0,16.556,16.556,16.556,16.556,1600.0
2014-11-21 11:45:00,17.71,17.72,17.71,17.72,4800.0,16.5374,16.5467,16.5374,16.5467,4800.0
2014-11-21 11:50:00,17.73,17.73,17.72,17.72,4800.0,16.556,16.556,16.5467,16.5467,4800.0
2014-11-21 11:55:00,17.73,17.73,17.73,17.73,4000.0,16.556,16.556,16.556,16.556,4000.0
2014-11-21 12:00:00,17.72,17.74,17.72,17.74,28000.0,16.5467,16.5654,16.5467,16.5654,28000.0
2014-11-21 12:05:00,17.74,17.74,17.74,17.74,4800.0,16.5654,16.5654,16.5654,16.5654,4800.0
2014-11-21 12:10:00,17.73,17.73,17.73,17.73,800.0,16.556,16.556,16.556,16.556,800.0
2014-11-21 12:15:00,17.69,17.69,17.68,17.68,16800.0,16.5187,16.5187,16.5094,16.5094,16800.0
2014-11-21 12:20:00,17.68,17.68,17.67,17.67,5600.0,16.5094,16.5094,16.5,16.5,5600.0
2014-11-21 12:25:00,17.67,17.67,17.66,17.66,7200.0,16.5,16.5,16.4907,16.4907,7200.0
2014-11-21 12:30:00,17.66,17.66,17.66,17.66,0.0,16.4907,16.4907,16.4907,16.4907,0.0
2014-11-21 12:35:00,17.67,17.67,17.66,17.66,3200.0,16.5,16.5,16.4907,16.4907,3200.0
2014-11-21 12:40:00,17.66,17.66,17.66,17.66,0.0,16.4907,16.4907,16.4907,16.4907,0.0
2014-11-21 12:45:00,17.66,17.66,17.66,17.66,2400.0,16.4907,16.4907,16.4907,16.4907,2400.0
2014-11-21 12:50:00,17.66,17.66,17.63,17.63,16800.0,16.4907,16.4907,16.4627,16.4627,16800.0
2014-11-21 12:55:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-11-21 13:00:00,17.62,17.62,17.6,17.6,5600.0,16.4533,16.4533,16.4347,16.4347,5600.0
2014-11-21 13:05:00,17.61,17.61,17.58,17.58,16800.0,16.444,16.444,16.416,16.416,16800.0
2014-11-21 13:10:00,17.59,17.6,17.59,17.6,19200.0,16.4253,16.4347,16.4253,16.4347,19200.0
2014-11-21 13:15:00,17.57,17.57,17.56,17.56,8000.0,16.4066,16.4066,16.3973,16.3973,8000.0
2014-11-21 13:20:00,17.57,17.58,17.57,17.58,10400.0,16.4066,16.416,16.4066,16.416,10400.0
2014-11-21 13:25:00,17.59,17.59,17.53,17.54,9600.0,16.4253,16.4253,16.3693,16.3786,9600.0
2014-11-21 13:30:00,17.55,17.55,17.53,17.53,8800.0,16.388,16.388,16.3693,16.3693,8800.0
2014-11-21 13:35:00,17.58,17.58,17.58,17.58,1600.0,16.416,16.416,16.416,16.416,1600.0
2014-11-21 13:40:00,17.56,17.57,17.56,17.57,8000.0,16.3973,16.4066,16.3973,16.4066,8000.0
2014-11-21 13:45:00,17.59,17.6,17.59,17.6,9600.0,16.4253,16.4347,16.4253,16.4347,9600.0
2014-11-21 13:50:00,17.6,17.62,17.6,17.62,3200.0,16.4347,16.4533,16.4347,16.4533,3200.0
2014-11-21 13:55:00,17.64,17.64,17.63,17.63,1600.0,16.472,16.472,16.4627,16.4627,1600.0
2014-11-21 14:00:00,17.64,17.66,17.64,17.65,8000.0,16.472,16.4907,16.472,16.4813,8000.0
2014-11-21 14:05:00,17.64,17.66,17.64,17.65,17600.0,16.472,16.4907,16.472,16.4813,17600.0
2014-11-21 14:10:00,17.66,17.66,17.65,17.65,4000.0,16.4907,16.4907,16.4813,16.4813,4000.0
2014-11-21 14:15:00,17.63,17.65,17.63,17.64,12000.0,16.4627,16.4813,16.4627,16.472,12000.0
2014-11-21 14:20:00,17.63,17.63,17.6,17.6,23200.0,16.4627,16.4627,16.4347,16.4347,23200.0
2014-11-21 14:25:00,17.61,17.61,17.59,17.59,3200.0,16.444,16.444,16.4253,16.4253,3200.0
2014-11-21 14:30:00,17.56,17.6,17.56,17.6,4000.0,16.3973,16.4347,16.3973,16.4347,4000.0
2014-11-21 14:35:00,17.58,17.58,17.57,17.58,22400.0,16.416,16.416,16.4066,16.416,22400.0
2014-11-21 14:40:00,17.58,17.62,17.58,17.62,17600.0,16.416,16.4533,16.416,16.4533,17600.0
2014-11-21 14:45:00,17.61,17.61,17.61,17.61,800.0,16.444,16.444,16.444,16.444,800.0
2014-11-21 14:50:00,17.61,17.61,17.61,17.61,1600.0,16.444,16.444,16.444,16.444,1600.0
2014-11-21 14:55:00,17.61,17.61,17.61,17.61,2400.0,16.444,16.444,16.444,16.444,2400.0
2014-11-21 15:00:00,17.62,17.64,17.62,17.64,5600.0,16.4533,16.472,16.4533,16.472,5600.0
2014-11-21 15:05:00,17.64,17.64,17.63,17.63,8000.0,16.472,16.472,16.4627,16.4627,8000.0
2014-11-21 15:10:00,17.66,17.66,17.65,17.66,10400.0,16.4907,16.4907,16.4813,16.4907,10400.0
2014-11-21 15:15:00,17.64,17.65,17.63,17.65,19200.0,16.472,16.4813,16.4627,16.4813,19200.0
2014-11-21 15:20:00,17.65,17.65,17.63,17.63,4000.0,16.4813,16.4813,16.4627,16.4627,4000.0
2014-11-21 15:25:00,17.64,17.64,17.63,17.64,4000.0,16.472,16.472,16.4627,16.472,4000.0
2014-11-21 15:30:00,17.66,17.68,17.66,17.68,9600.0,16.4907,16.5094,16.4907,16.5094,9600.0
2014-11-21 15:35:00,17.68,17.7,17.68,17.69,23200.0,16.5094,16.528,16.5094,16.5187,23200.0
2014-11-21 15:40:00,17.68,17.68,17.67,17.67,5600.0,16.5094,16.5094,16.5,16.5,5600.0
2014-11-21 15:45:00,17.69,17.69,17.65,17.65,73600.0,16.5187,16.5187,16.4813,16.4813,73600.0
2014-11-21 15:50:00,17.65,17.65,17.62,17.62,21600.0,16.4813,16.4813,16.4533,16.4533,21600.0
2014-11-21 15:55:00,17.63,17.65,17.61,17.65,243200.0,16.4627,16.4813,16.444,16.4813,243200.0
2014-11-24 09:30:00,17.76,17.78,17.73,17.78,38400.0,16.5841,16.6027,16.556,16.6027,38400.0
2014-11-24 09:35:00,17.8,17.8,17.78,17.79,87200.0,16.6214,16.6214,16.6027,16.6121,87200.0
2014-11-24 09:40:00,17.76,17.76,17.72,17.74,16000.0,16.5841,16.5841,16.5467,16.5654,16000.0
2014-11-24 09:45:00,17.72,17.72,17.71,17.71,12800.0,16.5467,16.5467,16.5374,16.5374,12800.0
2014-11-24 09:50:00,17.72,17.72,17.66,17.68,43200.0,16.5467,16.5467,16.4907,16.5094,43200.0
2014-11-24 09:55:00,17.67,17.7,17.67,17.7,8000.0,16.5,16.528,16.5,16.528,8000.0
2014-11-24 10:00:00,17.69,17.72,17.69,17.71,43200.0,16.5187,16.5467,16.5187,16.5374,43200.0
2014-11-24 10:05:00,17.71,17.71,17.68,17.71,17600.0,16.5374,16.5374,16.5094,16.5374,17600.0
2014-11-24 10:10:00,17.71,17.73,17.7,17.73,13600.0,16.5374,16.556,16.528,16.556,13600.0
2014-11-24 10:15:00,17.71,17.73,17.71,17.73,8000.0,16.5374,16.556,16.5374,16.556,8000.0
2014-11-24 10:20:00,17.74,17.74,17.73,17.73,3200.0,16.5654,16.5654,16.556,16.556,3200.0
2014-11-24 10:25:00,17.73,17.74,17.72,17.74,8000.0,16.556,16.5654,16.5467,16.5654,8000.0
2014-11-24 10:30:00,17.74,17.75,17.72,17.74,32800.0,16.5654,16.5747,16.5467,16.5654,32800.0
2014-11-24 10:35:00,17.74,17.75,17.74,17.75,13600.0,16.5654,16.5747,16.5654,16.5747,13600.0
2014-11-24 10:40:00,17.75,17.76,17.75,17.76,2400.0,16.5747,16.5841,16.5747,16.5841,2400.0
2014-11-24 10:45:00,17.75,17.75,17.74,17.74,4800.0,16.5747,16.5747,16.5654,16.5654,4800.0
2014-11-24 10:50:00,17.74,17.74,17.71,17.71,4000.0,16.5654,16.5654,16.5374,16.5374,4000.0
2014-11-24 10:55:00,17.71,17.71,17.71,17.71,2400.0,16.5374,16.5374,16.5374,16.5374,2400.0
2014-11-24 11:00:00,17.72,17.72,17.72,17.72,14400.0,16.5467,16.5467,16.5467,16.5467,14400.0
2014-11-24 11:05:00,17.68,17.68,17.66,17.66,16800.0,16.5094,16.5094,16.4907,16.4907,16800.0
2014-11-24 11:10:00,17.66,17.66,17.66,17.66,1600.0,16.4907,16.4907,16.4907,16.4907,1600.0
2014-11-24 11:15:00,17.66,17.66,17.64,17.64,40000.0,16.4907,16.4907,16.472,16.472,40000.0
2014-11-24 11:20:00,17.64,17.66,17.64,17.65,17600.0,16.472,16.4907,16.472,16.4813,17600.0
2014-11-24 11:25:00,17.65,17.65,17.65,17.65,10400.0,16.4813,16.4813,16.4813,16.4813,10400.0
2014-11-24 11:30:00,17.66,17.67,17.66,17.66,16000.0,16.4907,16.5,16.4907,16.4907,16000.0
2014-11-24 11:35:00,17.64,17.64,17.64,17.64,5600.0,16.472,16.472,16.472,16.472,5600.0
2014-11-24 11:40:00,17.65,17.67,17.65,17.67,4800.0,16.4813,16.5,16.4813,16.5,4800.0
2014-11-24 11:45:00,17.67,17.67,17.67,17.67,8000.0,16.5,16.5,16.5,16.5,8000.0
2014-11-24 11:50:00,17.67,17.67,17.67,17.67,800.0,16.5,16.5,16.5,16.5,800.0
2014-11-24 11:55:00,17.67,17.67,17.67,17.67,800.0,16.5,16.5,16.5,16.5,800.0
2014-11-24 12:00:00,17.66,17.66,17.66,17.66,1600.0,16.4907,16.4907,16.4907,16.4907,1600.0
2014-11-24 12:05:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-24 12:10:00,17.68,17.68,17.68,17.68,0.0,16.5094,16.5094,16.5094,16.5094,0.0
2014-11-24 12:15:00,17.68,17.68,17.68,17.68,1600.0,16.5094,16.5094,16.5094,16.5094,1600.0
2014-11-24 12:20:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-24 12:25:00,17.68,17.68,17.68,17.68,4800.0,16.5094,16.5094,16.5094,16.5094,4800.0
2014-11-24 12:30:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-11-24 12:35:00,17.64,17.64,17.64,17.64,1600.0,16.472,16.472,16.472,16.472,1600.0
2014-11-24 12:40:00,17.64,17.64,17.64,17.64,0.0,16.472,16.472,16.472,16.472,0.0
2014-11-24 12:45:00,17.64,17.65,17.63,17.65,3200.0,16.472,16.4813,16.4627,16.4813,3200.0
2014-11-24 12:50:00,17.64,17.64,17.64,17.64,3200.0,16.472,16.472,16.472,16.472,3200.0
2014-11-24 12:55:00,17.63,17.63,17.61,17.62,12800.0,16.4627,16.4627,16.444,16.4533,12800.0
2014-11-24 13:00:00,17.63,17.63,17.63,17.63,800.0,16.4627,16.4627,16.4627,16.4627,800.0
2014-11-24 13:05:00,17.63,17.63,17.63,17.63,5600.0,16.4627,16.4627,16.4627,16.4627,5600.0
2014-11-24 13:10:00,17.63,17.63,17.63,17.63,1600.0,16.4627,16.4627,16.4627,16.4627,1600.0
2014-11-24 13:15:00,17.64,17.64,17.63,17.63,16000.0,16.472,16.472,16.4627,16.4627,16000.0
2014-11-24 13:20:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-11-24 13:25:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-11-24 13:30:00,17.63,17.63,17.63,17.63,8000.0,16.4627,16.4627,16.4627,16.4627,8000.0
2014-11-24 13:35:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-11-24 13:40:00,17.64,17.64,17.64,17.64,8800.0,16.472,16.472,16.472,16.472,8800.0
2014-11-24 13:45:00,17.64,17.64,17.64,17.64,0.0,16.472,16.472,16.472,16.472,0.0
2014-11-24 13:50:00,17.64,17.66,17.64,17.65,19200.0,16.472,16.4907,16.472,16.4813,19200.0
2014-11-24 13:55:00,17.66,17.66,17.66,17.66,8800.0,16.4907,16.4907,16.4907,16.4907,8800.0
2014-11-24 14:00:00,17.66,17.69,17.66,17.68,9600.0,16.4907,16.5187,16.4907,16.5094,9600.0
2014-11-24 14:05:00,17.69,17.7,17.69,17.7,23200.0,16.5187,16.528,16.5187,16.528,23200.0
2014-11-24 14:10:00,17.69,17.69,17.69,17.69,800.0,16.5187,16.5187,16.5187,16.5187,800.0
2014-11-24 14:15:00,17.68,17.68,17.68,17.68,4800.0,16.5094,16.5094,16.5094,16.5094,4800.0
2014-11-24 14:20:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-24 14:25:00,17.7,17.7,17.69,17.7,15200.0,16.528,16.528,16.5187,16.528,15200.0
2014-11-24 14:30:00,17.68,17.68,17.68,17.68,8800.0,16.5094,16.5094,16.5094,16.5094,8800.0
2014-11-24 14:35:00,17.68,17.68,17.67,17.67,34400.0,16.5094,16.5094,16.5,16.5,34400.0
2014-11-24 14:40:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-24 14:45:00,17.68,17.68,17.68,17.68,3200.0,16.5094,16.5094,16.5094,16.5094,3200.0
2014-11-24 14:50:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-24 14:55:00,17.66,17.66,17.63,17.63,7200.0,16.4907,16.4907,16.4627,16.4627,7200.0
2014-11-24 15:00:00,17.64,17.65,17.64,17.65,28800.0,16.472,16.4813,16.472,16.4813,28800.0
2014-11-24 15:05:00,17.63,17.64,17.62,17.64,5600.0,16.4627,16.472,16.4533,16.472,5600.0
2014-11-24 15:10:00,17.64,17.64,17.64,17.64,8800.0,16.472,16.472,16.472,16.472,8800.0
2014-11-24 15:15:00,17.64,17.64,17.62,17.62,7200.0,16.472,16.472,16.4533,16.4533,7200.0
2014-11-24 15:20:00,17.62,17.64,17.62,17.64,11200.0,16.4533,16.472,16.4533,16.472,11200.0
2014-11-24 15:25:00,17.64,17.64,17.63,17.64,15200.0,16.472,16.472,16.4627,16.472,15200.0
2014-11-24 15:30:00,17.65,17.66,17.64,17.64,6400.0,16.4813,16.4907,16.472,16.472,6400.0
2014-11-24 15:35:00,17.64,17.64,17.64,17.64,4000.0,16.472,16.472,16.472,16.472,4000.0
2014-11-24 15:40:00,17.66,17.66,17.65,17.65,6400.0,16.4907,16.4907,16.4813,16.4813,6400.0
2014-11-24 15:45:00,17.66,17.67,17.66,17.66,6400.0,16.4907,16.5,16.4907,16.4907,6400.0
2014-11-24 15:50:00,17.67,17.68,17.66,17.68,32800.0,16.5,16.5094,16.4907,16.5094,32800.0
2014-11-24 15:55:00,17.68,17.7,17.66,17.68,55200.0,16.5094,16.528,16.4907,16.5094,55200.0
2014-11-25 09:30:00,17.78,17.79,17.77,17.77,39200.0,16.6027,16.6121,16.5934,16.5934,39200.0
2014-11-25 09:35:00,17.77,17.78,17.75,17.77,29600.0,16.5934,16.6027,16.5747,16.5934,29600.0
2014-11-25 09:40:00,17.72,17.72,17.7,17.7,3200.0,16.5467,16.5467,16.528,16.528,3200.0
2014-11-25 09:45:00,17.7,17.71,17.69,17.69,41600.0,16.528,16.5374,16.5187,16.5187,41600.0
2014-11-25 09:50:00,17.7,17.7,17.67,17.69,26400.0,16.528,16.528,16.5,16.5187,26400.0
2014-11-25 09:55:00,17.69,17.72,17.69,17.7,20000.0,16.5187,16.5467,16.5187,16.528,20000.0
2014-11-25 10:00:00,17.69,17.69,17.65,17.65,52000.0,16.5187,16.5187,16.4813,16.4813,52000.0
2014-11-25 10:05:00,17.65,17.65,17.62,17.62,40800.0,16.4813,16.4813,16.4533,16.4533,40800.0
2014-11-25 10:10:00,17.65,17.65,17.63,17.64,4800.0,16.4813,16.4813,16.4627,16.472,4800.0
2014-11-25 10:15:00,17.64,17.64,17.62,17.63,16000.0,16.472,16.472,16.4533,16.4627,16000.0
2014-11-25 10:20:00,17.61,17.63,17.6,17.62,14400.0,16.444,16.4627,16.4347,16.4533,14400.0
2014-11-25 10:25:00,17.64,17.64,17.63,17.63,11200.0,16.472,16.472,16.4627,16.4627,11200.0
2014-11-25 10:30:00,17.65,17.65,17.64,17.64,10400.0,16.4813,16.4813,16.472,16.472,10400.0
2014-11-25 10:35:00,17.65,17.65,17.62,17.62,4800.0,16.4813,16.4813,16.4533,16.4533,4800.0
2014-11-25 10:40:00,17.62,17.62,17.61,17.61,8000.0,16.4533,16.4533,16.444,16.444,8000.0
2014-11-25 10:45:00,17.65,17.66,17.65,17.65,4000.0,16.4813,16.4907,16.4813,16.4813,4000.0
2014-11-25 10:50:00,17.67,17.67,17.63,17.63,4000.0,16.5,16.5,16.4627,16.4627,4000.0
2014-11-25 10:55:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-11-25 11:00:00,17.67,17.67,17.67,17.67,3200.0,16.5,16.5,16.5,16.5,3200.0
2014-11-25 11:05:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-11-25 11:10:00,17.64,17.64,17.64,17.64,0.0,16.472,16.472,16.472,16.472,0.0
2014-11-25 11:15:00,17.64,17.64,17.63,17.64,17600.0,16.472,16.472,16.4627,16.472,17600.0
2014-11-25 11:20:00,17.64,17.64,17.64,17.64,2400.0,16.472,16.472,16.472,16.472,2400.0
2014-11-25 11:25:00,17.64,17.64,17.64,17.64,0.0,16.472,16.472,16.472,16.472,0.0
2014-11-25 11:30:00,17.68,17.68,17.67,17.68,6400.0,16.5094,16.5094,16.5,16.5094,6400.0
2014-11-25 11:35:00,17.69,17.7,17.69,17.7,4800.0,16.5187,16.528,16.5187,16.528,4800.0
2014-11-25 11:40:00,17.72,17.72,17.7,17.71,38400.0,16.5467,16.5467,16.528,16.5374,38400.0
2014-11-25 11:45:00,17.72,17.73,17.72,17.72,26400.0,16.5467,16.556,16.5467,16.5467,26400.0
2014-11-25 11:50:00,17.71,17.71,17.7,17.71,4000.0,16.5374,16.5374,16.528,16.5374,4000.0
2014-11-25 11:55:00,17.72,17.72,17.71,17.71,1600.0,16.5467,16.5467,16.5374,16.5374,1600.0
2014-11-25 12:00:00,17.72,17.73,17.72,17.73,32000.0,16.5467,16.556,16.5467,16.556,32000.0
2014-11-25 12:05:00,17.73,17.73,17.71,17.71,7200.0,16.556,16.556,16.5374,16.5374,7200.0
2014-11-25 12:10:00,17.71,17.71,17.71,17.71,0.0,16.5374,16.5374,16.5374,16.5374,0.0
2014-11-25 12:15:00,17.7,17.7,17.7,17.7,3200.0,16.528,16.528,16.528,16.528,3200.0
2014-11-25 12:20:00,17.7,17.7,17.7,17.7,0.0,16.528,16.528,16.528,16.528,0.0
2014-11-25 12:25:00,17.71,17.71,17.71,17.71,1600.0,16.5374,16.5374,16.5374,16.5374,1600.0
2014-11-25 12:30:00,17.71,17.71,17.71,17.71,2400.0,16.5374,16.5374,16.5374,16.5374,2400.0
2014-11-25 12:35:00,17.72,17.72,17.72,17.72,16000.0,16.5467,16.5467,16.5467,16.5467,16000.0
2014-11-25 12:40:00,17.73,17.76,17.73,17.76,20000.0,16.556,16.5841,16.556,16.5841,20000.0
2014-11-25 12:45:00,17.76,17.76,17.75,17.75,5600.0,16.5841,16.5841,16.5747,16.5747,5600.0
2014-11-25 12:50:00,17.76,17.76,17.76,17.76,800.0,16.5841,16.5841,16.5841,16.5841,800.0
2014-11-25 12:55:00,17.74,17.74,17.74,17.74,1600.0,16.5654,16.5654,16.5654,16.5654,1600.0
2014-11-25 13:00:00,17.74,17.74,17.74,17.74,4800.0,16.5654,16.5654,16.5654,16.5654,4800.0
2014-11-25 13:05:00,17.74,17.74,17.74,17.74,0.0,16.5654,16.5654,16.5654,16.5654,0.0
2014-11-25 13:10:00,17.74,17.74,17.74,17.74,5600.0,16.5654,16.5654,16.5654,16.5654,5600.0
2014-11-25 13:15:00,17.72,17.72,17.72,17.72,7200.0,16.5467,16.5467,16.5467,16.5467,7200.0
2014-11-25 13:20:00,17.72,17.72,17.71,17.71,5600.0,16.5467,16.5467,16.5374,16.5374,5600.0
2014-11-25 13:25:00,17.74,17.74,17.73,17.73,1600.0,16.5654,16.5654,16.556,16.556,1600.0
2014-11-25 13:30:00,17.73,17.74,17.73,17.74,2400.0,16.556,16.5654,16.556,16.5654,2400.0
2014-11-25 13:35:00,17.74,17.74,17.74,17.74,9600.0,16.5654,16.5654,16.5654,16.5654,9600.0
2014-11-25 13:40:00,17.75,17.76,17.75,17.75,4000.0,16.5747,16.5841,16.5747,16.5747,4000.0
2014-11-25 13:45:00,17.75,17.75,17.75,17.75,9600.0,16.5747,16.5747,16.5747,16.5747,9600.0
2014-11-25 13:50:00,17.75,17.75,17.75,17.75,10400.0,16.5747,16.5747,16.5747,16.5747,10400.0
2014-11-25 13:55:00,17.75,17.76,17.75,17.76,5600.0,16.5747,16.5841,16.5747,16.5841,5600.0
2014-11-25 14:00:00,17.75,17.75,17.75,17.75,8000.0,16.5747,16.5747,16.5747,16.5747,8000.0
2014-11-25 14:05:00,17.76,17.76,17.75,17.76,5600.0,16.5841,16.5841,16.5747,16.5841,5600.0
2014-11-25 14:10:00,17.74,17.74,17.74,17.74,8800.0,16.5654,16.5654,16.5654,16.5654,8800.0
2014-11-25 14:15:00,17.75,17.75,17.75,17.75,4800.0,16.5747,16.5747,16.5747,16.5747,4800.0
2014-11-25 14:20:00,17.75,17.75,17.74,17.75,8000.0,16.5747,16.5747,16.5654,16.5747,8000.0
2014-11-25 14:25:00,17.76,17.76,17.75,17.75,15200.0,16.5841,16.5841,16.5747,16.5747,15200.0
2014-11-25 14:30:00,17.76,17.76,17.75,17.75,7200.0,16.5841,16.5841,16.5747,16.5747,7200.0
2014-11-25 14:35:00,17.75,17.75,17.75,17.75,7200.0,16.5747,16.5747,16.5747,16.5747,7200.0
2014-11-25 14:40:00,17.75,17.75,17.75,17.75,2400.0,16.5747,16.5747,16.5747,16.5747,2400.0
2014-11-25 14:45:00,17.75,17.75,17.75,17.75,0.0,16.5747,16.5747,16.5747,16.5747,0.0
2014-11-25 14:50:00,17.75,17.75,17.75,17.75,0.0,16.5747,16.5747,16.5747,16.5747,0.0
2014-11-25 14:55:00,17.72,17.72,17.72,17.72,2400.0,16.5467,16.5467,16.5467,16.5467,2400.0
2014-11-25 15:00:00,17.73,17.74,17.73,17.74,68000.0,16.556,16.5654,16.556,16.5654,68000.0
2014-11-25 15:05:00,17.75,17.76,17.75,17.76,2400.0,16.5747,16.5841,16.5747,16.5841,2400.0
2014-11-25 15:10:00,17.76,17.77,17.76,17.77,3200.0,16.5841,16.5934,16.5841,16.5934,3200.0
2014-11-25 15:15:00,17.77,17.78,17.77,17.77,10400.0,16.5934,16.6027,16.5934,16.5934,10400.0
2014-11-25 15:20:00,17.77,17.77,17.77,17.77,0.0,16.5934,16.5934,16.5934,16.5934,0.0
2014-11-25 15:25:00,17.78,17.78,17.78,17.78,10400.0,16.6027,16.6027,16.6027,16.6027,10400.0
2014-11-25 15:30:00,17.78,17.78,17.77,17.78,1600.0,16.6027,16.6027,16.5934,16.6027,1600.0
2014-11-25 15:35:00,17.78,17.78,17.78,17.78,0.0,16.6027,16.6027,16.6027,16.6027,0.0
2014-11-25 15:40:00,17.75,17.75,17.74,17.74,8800.0,16.5747,16.5747,16.5654,16.5654,8800.0
2014-11-25 15:45:00,17.74,17.74,17.74,17.74,800.0,16.5654,16.5654,16.5654,16.5654,800.0
2014-11-25 15:50:00,17.74,17.75,17.73,17.73,4800.0,16.5654,16.5747,16.556,16.556,4800.0
2014-11-25 15:55:00,17.71,17.72,17.7,17.71,28800.0,16.5374,16.5467,16.528,16.5374,28800.0
2014-11-26 09:30:00,17.74,17.75,17.71,17.71,32000.0,16.5654,16.5747,16.5374,16.5374,32000.0
2014-11-26 09:35:00,17.69,17.71,17.69,17.7,18400.0,16.5187,16.5374,16.5187,16.528,18400.0
2014-11-26 09:40:00,17.71,17.71,17.65,17.66,17600.0,16.5374,16.5374,16.4813,16.4907,17600.0
2014-11-26 09:45:00,17.65,17.66,17.64,17.65,24800.0,16.4813,16.4907,16.472,16.4813,24800.0
2014-11-26 09:50:00,17.65,17.68,17.65,17.68,50400.0,16.4813,16.5094,16.4813,16.5094,50400.0
2014-11-26 09:55:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-26 10:00:00,17.68,17.68,17.66,17.66,5600.0,16.5094,16.5094,16.4907,16.4907,5600.0
2014-11-26 10:05:00,17.66,17.67,17.65,17.67,36800.0,16.4907,16.5,16.4813,16.5,36800.0
2014-11-26 10:10:00,17.66,17.68,17.66,17.68,13600.0,16.4907,16.5094,16.4907,16.5094,13600.0
2014-11-26 10:15:00,17.66,17.66,17.66,17.66,3200.0,16.4907,16.4907,16.4907,16.4907,3200.0
2014-11-26 10:20:00,17.66,17.66,17.65,17.66,33600.0,16.4907,16.4907,16.4813,16.4907,33600.0
2014-11-26 10:25:00,17.67,17.67,17.66,17.66,10400.0,16.5,16.5,16.4907,16.4907,10400.0
2014-11-26 10:30:00,17.66,17.67,17.66,17.67,2400.0,16.4907,16.5,16.4907,16.5,2400.0
2014-11-26 10:35:00,17.67,17.67,17.66,17.67,3200.0,16.5,16.5,16.4907,16.5,3200.0
2014-11-26 10:40:00,17.66,17.67,17.66,17.67,30400.0,16.4907,16.5,16.4907,16.5,30400.0
2014-11-26 10:45:00,17.68,17.68,17.67,17.67,12000.0,16.5094,16.5094,16.5,16.5,12000.0
2014-11-26 10:50:00,17.67,17.67,17.67,17.67,0.0,16.5,16.5,16.5,16.5,0.0
2014-11-26 10:55:00,17.66,17.66,17.66,17.66,800.0,16.4907,16.4907,16.4907,16.4907,800.0
2014-11-26 11:00:00,17.69,17.7,17.68,17.7,8800.0,16.5187,16.528,16.5094,16.528,8800.0
2014-11-26 11:05:00,17.69,17.69,17.69,17.69,13600.0,16.5187,16.5187,16.5187,16.5187,13600.0
2014-11-26 11:10:00,17.68,17.69,17.68,17.69,3200.0,16.5094,16.5187,16.5094,16.5187,3200.0
2014-11-26 11:15:00,17.68,17.68,17.67,17.67,7200.0,16.5094,16.5094,16.5,16.5,7200.0
2014-11-26 11:20:00,17.67,17.67,17.65,17.65,19200.0,16.5,16.5,16.4813,16.4813,19200.0
2014-11-26 11:25:00,17.65,17.65,17.65,17.65,1600.0,16.4813,16.4813,16.4813,16.4813,1600.0
2014-11-26 11:30:00,17.65,17.65,17.63,17.63,16800.0,16.4813,16.4813,16.4627,16.4627,16800.0
2014-11-26 11:35:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-11-26 11:40:00,17.64,17.65,17.64,17.64,8000.0,16.472,16.4813,16.472,16.472,8000.0
2014-11-26 11:45:00,17.65,17.66,17.65,17.66,6400.0,16.4813,16.4907,16.4813,16.4907,6400.0
2014-11-26 11:50:00,17.65,17.65,17.64,17.64,8000.0,16.4813,16.4813,16.472,16.472,8000.0
2014-11-26 11:55:00,17.64,17.64,17.64,17.64,0.0,16.472,16.472,16.472,16.472,0.0
2014-11-26 12:00:00,17.66,17.66,17.66,17.66,38400.0,16.4907,16.4907,16.4907,16.4907,38400.0
2014-11-26 12:05:00,17.68,17.69,17.68,17.68,6400.0,16.5094,16.5187,16.5094,16.5094,6400.0
2014-11-26 12:10:00,17.69,17.69,17.68,17.69,59200.0,16.5187,16.5187,16.5094,16.5187,59200.0
2014-11-26 12:15:00,17.68,17.69,17.67,17.69,19200.0,16.5094,16.5187,16.5,16.5187,19200.0
2014-11-26 12:20:00,17.69,17.69,17.69,17.69,8800.0,16.5187,16.5187,16.5187,16.5187,8800.0
2014-11-26 12:25:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 12:30:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 12:35:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 12:40:00,17.67,17.68,17.67,17.68,4000.0,16.5,16.5094,16.5,16.5094,4000.0
2014-11-26 12:45:00,17.67,17.67,17.67,17.67,1600.0,16.5,16.5,16.5,16.5,1600.0
2014-11-26 12:50:00,17.66,17.66,17.65,17.66,6400.0,16.4907,16.4907,16.4813,16.4907,6400.0
2014-11-26 12:55:00,17.66,17.66,17.65,17.65,4000.0,16.4907,16.4907,16.4813,16.4813,4000.0
2014-11-26 13:00:00,17.67,17.67,17.67,17.67,800.0,16.5,16.5,16.5,16.5,800.0
2014-11-26 13:05:00,17.67,17.67,17.67,17.67,0.0,16.5,16.5,16.5,16.5,0.0
2014-11-26 13:10:00,17.65,17.65,17.65,17.65,2400.0,16.4813,16.4813,16.4813,16.4813,2400.0
2014-11-26 13:15:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-11-26 13:20:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-11-26 13:25:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-11-26 13:30:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-11-26 13:35:00,17.67,17.67,17.67,17.67,4800.0,16.5,16.5,16.5,16.5,4800.0
2014-11-26 13:40:00,17.68,17.69,17.68,17.69,36800.0,16.5094,16.5187,16.5094,16.5187,36800.0
2014-11-26 13:45:00,17.69,17.7,17.69,17.7,8000.0,16.5187,16.528,16.5187,16.528,8000.0
2014-11-26 13:50:00,17.7,17.7,17.69,17.69,4000.0,16.528,16.528,16.5187,16.5187,4000.0
2014-11-26 13:55:00,17.7,17.7,17.69,17.69,8800.0,16.528,16.528,16.5187,16.5187,8800.0
2014-11-26 14:00:00,17.69,17.69,17.69,17.69,5600.0,16.5187,16.5187,16.5187,16.5187,5600.0
2014-11-26 14:05:00,17.7,17.7,17.69,17.69,2400.0,16.528,16.528,16.5187,16.5187,2400.0
2014-11-26 14:10:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 14:15:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 14:20:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-26 14:25:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-26 14:30:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-26 14:35:00,17.68,17.68,17.68,17.68,0.0,16.5094,16.5094,16.5094,16.5094,0.0
2014-11-26 14:40:00,17.67,17.67,17.67,17.67,4000.0,16.5,16.5,16.5,16.5,4000.0
2014-11-26 14:45:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-26 14:50:00,17.66,17.67,17.66,17.67,4000.0,16.4907,16.5,16.4907,16.5,4000.0
2014-11-26 14:55:00,17.67,17.67,17.66,17.66,7200.0,16.5,16.5,16.4907,16.4907,7200.0
2014-11-26 15:00:00,17.65,17.66,17.65,17.66,23200.0,16.4813,16.4907,16.4813,16.4907,23200.0
2014-11-26 15:05:00,17.66,17.66,17.65,17.65,39200.0,16.4907,16.4907,16.4813,16.4813,39200.0
2014-11-26 15:10:00,17.65,17.67,17.65,17.66,36800.0,16.4813,16.5,16.4813,16.4907,36800.0
2014-11-26 15:15:00,17.66,17.67,17.66,17.67,25600.0,16.4907,16.5,16.4907,16.5,25600.0
2014-11-26 15:20:00,17.68,17.69,17.68,17.69,4800.0,16.5094,16.5187,16.5094,16.5187,4800.0
2014-11-26 15:25:00,17.68,17.68,17.68,17.68,2400.0,16.5094,16.5094,16.5094,16.5094,2400.0
2014-11-26 15:30:00,17.68,17.68,17.68,17.68,0.0,16.5094,16.5094,16.5094,16.5094,0.0
2014-11-26 15:35:00,17.68,17.68,17.68,17.68,1600.0,16.5094,16.5094,16.5094,16.5094,1600.0
2014-11-26 15:40:00,17.7,17.72,17.7,17.72,4800.0,16.528,16.5467,16.528,16.5467,4800.0
2014-11-26 15:45:00,17.73,17.73,17.73,17.73,2400.0,16.556,16.556,16.556,16.556,2400.0
2014-11-26 15:50:00,17.73,17.74,17.73,17.73,16000.0,16.556,16.5654,16.556,16.556,16000.0
2014-11-26 15:55:00,17.75,17.75,17.74,17.74,56800.0,16.5747,16.5747,16.5654,16.5654,56800.0
2014-11-28 09:30:00,17.75,17.82,17.75,17.81,20000.0,16.5747,16.6401,16.5747,16.6308,20000.0
2014-11-28 09:35:00,17.78,17.82,17.78,17.82,39200.0,16.6027,16.6401,16.6027,16.6401,39200.0
2014-11-28 09:40:00,17.82,17.83,17.81,17.83,21600.0,16.6401,16.6494,16.6308,16.6494,21600.0
2014-11-28 09:45:00,17.83,17.86,17.83,17.86,73600.0,16.6494,16.6774,16.6494,16.6774,73600.0
2014-11-28 09:50:00,17.86,17.86,17.85,17.85,29600.0,16.6774,16.6774,16.6681,16.6681,29600.0
2014-11-28 09:55:00,17.87,17.89,17.87,17.89,29600.0,16.6868,16.7055,16.6868,16.7055,29600.0
2014-11-28 10:00:00,17.88,17.91,17.88,17.89,20000.0,16.6961,16.7241,16.6961,16.7055,20000.0
2014-11-28 10:05:00,17.89,17.89,17.88,17.88,9600.0,16.7055,16.7055,16.6961,16.6961,9600.0
2014-11-28 10:10:00,17.9,17.92,17.9,17.92,4000.0,16.7148,16.7335,16.7148,16.7335,4000.0
2014-11-28 10:15:00,17.91,17.92,17.9,17.9,24000.0,16.7241,16.7335,16.7148,16.7148,24000.0
2014-11-28 10:20:00,17.89,17.9,17.89,17.9,18400.0,16.7055,16.7148,16.7055,16.7148,18400.0
2014-11-28 10:25:00,17.87,17.87,17.85,17.86,88800.0,16.6868,16.6868,16.6681,16.6774,88800.0
2014-11-28 10:30:00,17.87,17.88,17.87,17.88,17600.0,16.6868,16.6961,16.6868,16.6961,17600.0
2014-11-28 10:35:00,17.86,17.87,17.86,17.87,5600.0,16.6774,16.6868,16.6774,16.6868,5600.0
2014-11-28 10:40:00,17.88,17.9,17.88,17.9,10400.0,16.6961,16.7148,16.6961,16.7148,10400.0
2014-11-28 10:45:00,17.89,17.89,17.88,17.88,1600.0,16.7055,16.7055,16.6961,16.6961,1600.0
2014-11-28 10:50:00,17.88,17.88,17.88,17.88,0.0,16.6961,16.6961,16.6961,16.6961,0.0
2014-11-28 10:55:00,17.88,17.88,17.88,17.88,0.0,16.6961,16.6961,16.6961,16.6961,0.0
2014-11-28 11:00:00,17.87,17.88,17.87,17.88,3200.0,16.6868,16.6961,16.6868,16.6961,3200.0
2014-11-28 11:05:00,17.88,17.89,17.87,17.89,6400.0,16.6961,16.7055,16.6868,16.7055,6400.0
2014-11-28 11:10:00,17.89,17.91,17.89,17.9,6400.0,16.7055,16.7241,16.7055,16.7148,6400.0
2014-11-28 11:15:00,17.9,17.91,17.9,17.91,13600.0,16.7148,16.7241,16.7148,16.7241,13600.0
2014-11-28 11:20:00,17.92,17.93,17.92,17.93,8800.0,16.7335,16.7428,16.7335,16.7428,8800.0
2014-11-28 11:25:00,17.93,17.93,17.93,17.93,8000.0,16.7428,16.7428,16.7428,16.7428,8000.0
2014-11-28 11:30:00,17.92,17.92,17.9,17.9,2400.0,16.7335,16.7335,16.7148,16.7148,2400.0
2014-11-28 11:35:00,17.93,17.94,17.93,17.93,6400.0,16.7428,16.7521,16.7428,16.7428,6400.0
2014-11-28 11:40:00,17.91,17.93,17.91,17.92,5600.0,16.7241,16.7428,16.7241,16.7335,5600.0
2014-11-28 11:45:00,17.91,17.91,17.91,17.91,8000.0,16.7241,16.7241,16.7241,16.7241,8000.0
2014-11-28 11:50:00,17.91,17.91,17.9,17.9,4000.0,16.7241,16.7241,16.7148,16.7148,4000.0
2014-11-28 11:55:00,17.9,17.9,17.9,17.9,0.0,16.7148,16.7148,16.7148,16.7148,0.0
2014-11-28 12:00:00,17.9,17.91,17.89,17.9,70400.0,16.7148,16.7241,16.7055,16.7148,70400.0
2014-11-28 12:05:00,17.89,17.89,17.85,17.85,76000.0,16.7055,16.7055,16.6681,16.6681,76000.0
2014-11-28 12:10:00,17.84,17.85,17.84,17.85,15200.0,16.6588,16.6681,16.6588,16.6681,15200.0
2014-11-28 12:15:00,17.85,17.85,17.85,17.85,4800.0,16.6681,16.6681,16.6681,16.6681,4800.0
2014-11-28 12:20:00,17.84,17.84,17.83,17.83,6400.0,16.6588,16.6588,16.6494,16.6494,6400.0
2014-11-28 12:25:00,17.82,17.82,17.82,17.82,25600.0,16.6401,16.6401,16.6401,16.6401,25600.0
2014-11-28 12:30:00,17.8,17.8,17.8,17.8,3200.0,16.6214,16.6214,16.6214,16.6214,3200.0
2014-11-28 12:35:00,17.81,17.81,17.78,17.78,2400.0,16.6308,16.6308,16.6027,16.6027,2400.0
2014-11-28 12:40:00,17.72,17.75,17.72,17.75,2400.0,16.5467,16.5747,16.5467,16.5747,2400.0
2014-11-28 12:45:00,17.75,17.75,17.71,17.72,15200.0,16.5747,16.5747,16.5374,16.5467,15200.0
2014-11-28 12:50:00,17.71,17.71,17.69,17.71,43200.0,16.5374,16.5374,16.5187,16.5374,43200.0
2014-11-28 12:55:00,17.71,17.77,17.69,17.76,81600.0,16.5374,16.5934,16.5187,16.5841,81600.0
2014-12-01 09:30:00,17.58,17.63,17.58,17.63,128800.0,16.416,16.4627,16.416,16.4627,128800.0
2014-12-01 09:35:00,17.59,17.61,17.57,17.6,172000.0,16.4253,16.444,16.4066,16.4347,172000.0
2014-12-01 09:40:00,17.59,17.61,17.56,17.59,52000.0,16.4253,16.444,16.3973,16.4253,52000.0
2014-12-01 09:45:00,17.57,17.59,17.49,17.49,58400.0,16.4066,16.4253,16.3319,16.3319,58400.0
2014-12-01 09:50:00,17.49,17.49,17.45,17.47,49600.0,16.3319,16.3319,16.2946,16.3133,49600.0
2014-12-01 09:55:00,17.47,17.48,17.44,17.45,35200.0,16.3133,16.3226,16.2853,16.2946,35200.0
2014-12-01 10:00:00,17.45,17.53,17.44,17.51,43200.0,16.2946,16.3693,16.2853,16.3506,43200.0
2014-12-01 10:05:00,17.5,17.51,17.48,17.49,19200.0,16.3413,16.3506,16.3226,16.3319,19200.0
2014-12-01 10:10:00,17.5,17.54,17.5,17.54,24800.0,16.3413,16.3786,16.3413,16.3786,24800.0
2014-12-01 10:15:00,17.54,17.64,17.54,17.63,49600.0,16.3786,16.472,16.3786,16.4627,49600.0
2014-12-01 10:20:00,17.65,17.7,17.65,17.69,79200.0,16.4813,16.528,16.4813,16.5187,79200.0
2014-12-01 10:25:00,17.68,17.69,17.67,17.68,10400.0,16.5094,16.5187,16.5,16.5094,10400.0
2014-12-01 10:30:00,17.69,17.69,17.64,17.64,12000.0,16.5187,16.5187,16.472,16.472,12000.0
2014-12-01 10:35:00,17.64,17.66,17.6,17.6,12000.0,16.472,16.4907,16.4347,16.4347,12000.0
2014-12-01 10:40:00,17.58,17.59,17.56,17.56,10400.0,16.416,16.4253,16.3973,16.3973,10400.0
2014-12-01 10:45:00,17.56,17.56,17.56,17.56,0.0,16.3973,16.3973,16.3973,16.3973,0.0
2014-12-01 10:50:00,17.56,17.56,17.54,17.54,22400.0,16.3973,16.3973,16.3786,16.3786,22400.0
2014-12-01 10:55:00,17.54,17.56,17.54,17.56,15200.0,16.3786,16.3973,16.3786,16.3973,15200.0
2014-12-01 11:00:00,17.55,17.58,17.55,17.57,11200.0,16.388,16.416,16.388,16.4066,11200.0
2014-12-01 11:05:00,17.57,17.57,17.56,17.57,31200.0,16.4066,16.4066,16.3973,16.4066,31200.0
2014-12-01 11:10:00,17.57,17.58,17.54,17.55,49600.0,16.4066,16.416,16.3786,16.388,49600.0
2014-12-01 11:15:00,17.57,17.59,17.57,17.59,13600.0,16.4066,16.4253,16.4066,16.4253,13600.0
2014-12-01 11:20:00,17.61,17.64,17.61,17.64,32000.0,16.444,16.472,16.444,16.472,32000.0
2014-12-01 11:25:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-12-01 11:30:00,17.65,17.66,17.63,17.65,4800.0,16.4813,16.4907,16.4627,16.4813,4800.0
2014-12-01 11:35:00,17.64,17.64,17.63,17.63,4000.0,16.472,16.472,16.4627,16.4627,4000.0
2014-12-01 11:40:00,17.64,17.64,17.64,17.64,10400.0,16.472,16.472,16.472,16.472,10400.0
2014-12-01 11:45:00,17.63,17.63,17.61,17.61,5600.0,16.4627,16.4627,16.444,16.444,5600.0
2014-12-01 11:50:00,17.61,17.61,17.6,17.61,6400.0,16.444,16.444,16.4347,16.444,6400.0
2014-12-01 11:55:00,17.61,17.61,17.61,17.61,0.0,16.444,16.444,16.444,16.444,0.0
2014-12-01 12:00:00,17.61,17.61,17.6,17.6,1600.0,16.444,16.444,16.4347,16.4347,1600.0
2014-12-01 12:05:00,17.6,17.6,17.59,17.59,3200.0,16.4347,16.4347,16.4253,16.4253,3200.0
2014-12-01 12:10:00,17.59,17.59,17.59,17.59,0.0,16.4253,16.4253,16.4253,16.4253,0.0
2014-12-01 12:15:00,17.65,17.65,17.65,17.65,2400.0,16.4813,16.4813,16.4813,16.4813,2400.0
2014-12-01 12:20:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-12-01 12:25:00,17.64,17.64,17.61,17.61,1600.0,16.472,16.472,16.444,16.444,1600.0
2014-12-01 12:30:00,17.63,17.63,17.63,17.63,2400.0,16.4627,16.4627,16.4627,16.4627,2400.0
2014-12-01 12:35:00,17.64,17.64,17.63,17.63,8800.0,16.472,16.472,16.4627,16.4627,8800.0
2014-12-01 12:40:00,17.62,17.62,17.61,17.61,37600.0,16.4533,16.4533,16.444,16.444,37600.0
2014-12-01 12:45:00,17.61,17.61,17.58,17.59,33600.0,16.444,16.444,16.416,16.4253,33600.0
2014-12-01 12:50:00,17.61,17.63,17.6,17.62,15200.0,16.444,16.4627,16.4347,16.4533,15200.0
2014-12-01 12:55:00,17.64,17.68,17.64,17.68,20000.0,16.472,16.5094,16.472,16.5094,20000.0
2014-12-01 13:00:00,17.68,17.7,17.68,17.68,28000.0,16.5094,16.528,16.5094,16.5094,28000.0
2014-12-01 13:05:00,17.69,17.7,17.68,17.68,32800.0,16.5187,16.528,16.5094,16.5094,32800.0
2014-12-01 13:10:00,17.68,17.7,17.68,17.7,8000.0,16.5094,16.528,16.5094,16.528,8000.0
2014-12-01 13:15:00,17.68,17.72,17.68,17.72,9600.0,16.5094,16.5467,16.5094,16.5467,9600.0
2014-12-01 13:20:00,17.71,17.72,17.71,17.72,4000.0,16.5374,16.5467,16.5374,16.5467,4000.0
2014-12-01 13:25:00,17.72,17.72,17.72,17.72,10400.0,16.5467,16.5467,16.5467,16.5467,10400.0
2014-12-01 13:30:00,17.73,17.73,17.72,17.72,7200.0,16.556,16.556,16.5467,16.5467,7200.0
2014-12-01 13:35:00,17.72,17.72,17.72,17.72,0.0,16.5467,16.5467,16.5467,16.5467,0.0
2014-12-01 13:40:00,17.71,17.71,17.7,17.71,24800.0,16.5374,16.5374,16.528,16.5374,24800.0
2014-12-01 13:45:00,17.71,17.71,17.71,17.71,0.0,16.5374,16.5374,16.5374,16.5374,0.0
2014-12-01 13:50:00,17.69,17.69,17.69,17.69,800.0,16.5187,16.5187,16.5187,16.5187,800.0
2014-12-01 13:55:00,17.68,17.69,17.68,17.69,3200.0,16.5094,16.5187,16.5094,16.5187,3200.0
2014-12-01 14:00:00,17.69,17.69,17.69,17.69,3200.0,16.5187,16.5187,16.5187,16.5187,3200.0
2014-12-01 14:05:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-12-01 14:10:00,17.63,17.63,17.63,17.63,8800.0,16.4627,16.4627,16.4627,16.4627,8800.0
2014-12-01 14:15:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-12-01 14:20:00,17.62,17.62,17.59,17.59,16000.0,16.4533,16.4533,16.4253,16.4253,16000.0
2014-12-01 14:25:00,17.59,17.59,17.59,17.59,800.0,16.4253,16.4253,16.4253,16.4253,800.0
2014-12-01 14:30:00,17.59,17.59,17.59,17.59,0.0,16.4253,16.4253,16.4253,16.4253,0.0
2014-12-01 14:35:00,17.62,17.62,17.62,17.62,2400.0,16.4533,16.4533,16.4533,16.4533,2400.0
2014-12-01 14:40:00,17.65,17.65,17.63,17.63,3200.0,16.4813,16.4813,16.4627,16.4627,3200.0
2014-12-01 14:45:00,17.63,17.64,17.63,17.64,10400.0,16.4627,16.472,16.4627,16.472,10400.0
2014-12-01 14:50:00,17.65,17.65,17.63,17.63,19200.0,16.4813,16.4813,16.4627,16.4627,19200.0
2014-12-01 14:55:00,17.64,17.64,17.62,17.64,21600.0,16.472,16.472,16.4533,16.472,21600.0
2014-12-01 15:00:00,17.64,17.66,17.64,17.66,10400.0,16.472,16.4907,16.472,16.4907,10400.0
2014-12-01 15:05:00,17.66,17.66,17.66,17.66,4000.0,16.4907,16.4907,16.4907,16.4907,4000.0
2014-12-01 15:10:00,17.66,17.67,17.66,17.66,4000.0,16.4907,16.5,16.4907,16.4907,4000.0
2014-12-01 15:15:00,17.68,17.71,17.68,17.71,28000.0,16.5094,16.5374,16.5094,16.5374,28000.0
2014-12-01 15:20:00,17.7,17.7,17.7,17.7,12800.0,16.528,16.528,16.528,16.528,12800.0
2014-12-01 15:25:00,17.7,17.7,17.7,17.7,0.0,16.528,16.528,16.528,16.528,0.0
2014-12-01 15:30:00,17.68,17.69,17.67,17.67,42400.0,16.5094,16.5187,16.5,16.5,42400.0
2014-12-01 15:35:00,17.68,17.68,17.67,17.67,4800.0,16.5094,16.5094,16.5,16.5,4800.0
2014-12-01 15:40:00,17.63,17.63,17.63,17.63,1600.0,16.4627,16.4627,16.4627,16.4627,1600.0
2014-12-01 15:45:00,17.63,17.64,17.63,17.64,1600.0,16.4627,16.472,16.4627,16.472,1600.0
2014-12-01 15:50:00,17.62,17.63,17.61,17.62,21600.0,16.4533,16.4627,16.444,16.4533,21600.0
2014-12-01 15:55:00,17.62,17.64,17.61,17.61,32800.0,16.4533,16.472,16.444,16.444,32800.0
2014-12-02 09:30:00,17.62,17.69,17.62,17.66,57600.0,16.4533,16.5187,16.4533,16.4907,57600.0
2014-12-02 09:35:00,17.73,17.75,17.71,17.73,30400.0,16.556,16.5747,16.5374,16.556,30400.0
2014-12-02 09:40:00,17.74,17.74,17.71,17.72,32800.0,16.5654,16.5654,16.5374,16.5467,32800.0
2014-12-02 09:45:00,17.72,17.72,17.68,17.69,39200.0,16.5467,16.5467,16.5094,16.5187,39200.0
2014-12-02 09:50:00,17.68,17.69,17.68,17.68,17600.0,16.5094,16.5187,16.5094,16.5094,17600.0
2014-12-02 09:55:00,17.67,17.72,17.67,17.72,48800.0,16.5,16.5467,16.5,16.5467,48800.0
2014-12-02 10:00:00,17.72,17.78,17.72,17.78,25600.0,16.5467,16.6027,16.5467,16.6027,25600.0
2014-12-02 10:05:00,17.78,17.8,17.78,17.78,20800.0,16.6027,16.6214,16.6027,16.6027,20800.0
2014-12-02 10:10:00,17.77,17.77,17.76,17.76,37600.0,16.5934,16.5934,16.5841,16.5841,37600.0
2014-12-02 10:15:00,17.76,17.78,17.76,17.78,33600.0,16.5841,16.6027,16.5841,16.6027,33600.0
2014-12-02 10:20:00,17.78,17.78,17.78,17.78,0.0,16.6027,16.6027,16.6027,16.6027,0.0
2014-12-02 10:25:00,17.78,17.78,17.77,17.77,8800.0,16.6027,16.6027,16.5934,16.5934,8800.0
2014-12-02 10:30:00,17.77,17.77,17.75,17.75,6400.0,16.5934,16.5934,16.5747,16.5747,6400.0
2014-12-02 10:35:00,17.76,17.76,17.73,17.73,12800.0,16.5841,16.5841,16.556,16.556,12800.0
2014-12-02 10:40:00,17.75,17.75,17.75,17.75,22400.0,16.5747,16.5747,16.5747,16.5747,22400.0
2014-12-02 10:45:00,17.74,17.77,17.74,17.77,1600.0,16.5654,16.5934,16.5654,16.5934,1600.0
2014-12-02 10:50:00,17.75,17.75,17.73,17.73,20800.0,16.5747,16.5747,16.556,16.556,20800.0
2014-12-02 10:55:00,17.76,17.78,17.76,17.78,32800.0,16.5841,16.6027,16.5841,16.6027,32800.0
2014-12-02 11:00:00,17.8,17.81,17.79,17.81,24800.0,16.6214,16.6308,16.6121,16.6308,24800.0
2014-12-02 11:05:00,17.81,17.81,17.81,17.81,10400.0,16.6308,16.6308,16.6308,16.6308,10400.0
2014-12-02 11:10:00,17.82,17.82,17.82,17.82,1600.0,16.6401,16.6401,16.6401,16.6401,1600.0
2014-12-02 11:15:00,17.81,17.81,17.8,17.8,10400.0,16.6308,16.6308,16.6214,16.6214,10400.0
2014-12-02 11:20:00,17.78,17.78,17.78,17.78,1600.0,16.6027,16.6027,16.6027,16.6027,1600.0
2014-12-02 11:25:00,17.79,17.79,17.77,17.77,12000.0,16.6121,16.6121,16.5934,16.5934,12000.0
2014-12-02 11:30:00,17.77,17.77,17.77,17.77,1600.0,16.5934,16.5934,16.5934,16.5934,1600.0
2014-12-02 11:35:00,17.78,17.78,17.78,17.78,800.0,16.6027,16.6027,16.6027,16.6027,800.0
2014-12-02 11:40:00,17.8,17.8,17.8,17.8,800.0,16.6214,16.6214,16.6214,16.6214,800.0
2014-12-02 11:45:00,17.79,17.79,17.78,17.78,30400.0,16.6121,16.6121,16.6027,16.6027,30400.0
2014-12-02 11:50:00,17.78,17.79,17.78,17.79,2400.0,16.6027,16.6121,16.6027,16.6121,2400.0
2014-12-02 11:55:00,17.79,17.8,17.79,17.8,30400.0,16.6121,16.6214,16.6121,16.6214,30400.0
2014-12-02 12:00:00,17.79,17.79,17.79,17.79,2400.0,16.6121,16.6121,16.6121,16.6121,2400.0
2014-12-02 12:05:00,17.78,17.79,17.78,17.79,3200.0,16.6027,16.6121,16.6027,16.6121,3200.0
2014-12-02 12:10:00,17.79,17.79,17.79,17.79,4000.0,16.6121,16.6121,16.6121,16.6121,4000.0
2014-12-02 12:15:00,17.79,17.79,17.79,17.79,0.0,16.6121,16.6121,16.6121,16.6121,0.0
2014-12-02 12:20:00,17.79,17.79,17.79,17.79,0.0,16.6121,16.6121,16.6121,16.6121,0.0
2014-12-02 12:25:00,17.79,17.79,17.79,17.79,2400.0,16.6121,16.6121,16.6121,16.6121,2400.0
2014-12-02 12:30:00,17.78,17.78,17.76,17.76,2400.0,16.6027,16.6027,16.5841,16.5841,2400.0
2014-12-02 12:35:00,17.75,17.76,17.75,17.76,16000.0,16.5747,16.5841,16.5747,16.5841,16000.0
2014-12-02 12:40:00,17.76,17.76,17.76,17.76,0.0,16.5841,16.5841,16.5841,16.5841,0.0
2014-12-02 12:45:00,17.76,17.76,17.76,17.76,0.0,16.5841,16.5841,16.5841,16.5841,0.0
2014-12-02 12:50:00,17.77,17.77,17.77,17.77,2400.0,16.5934,16.5934,16.5934,16.5934,2400.0
2014-12-02 12:55:00,17.78,17.79,17.78,17.79,9600.0,16.6027,16.6121,16.6027,16.6121,9600.0
2014-12-02 13:00:00,17.8,17.81,17.8,17.81,4800.0,16.6214,16.6308,16.6214,16.6308,4800.0
2014-12-02 13:05:00,17.81,17.81,17.81,17.81,13600.0,16.6308,16.6308,16.6308,16.6308,13600.0
2014-12-02 13:10:00,17.82,17.82,17.82,17.82,1600.0,16.6401,16.6401,16.6401,16.6401,1600.0
2014-12-02 13:15:00,17.82,17.82,17.82,17.82,0.0,16.6401,16.6401,16.6401,16.6401,0.0
2014-12-02 13:20:00,17.83,17.83,17.83,17.83,800.0,16.6494,16.6494,16.6494,16.6494,800.0
2014-12-02 13:25:00,17.83,17.88,17.83,17.88,44800.0,16.6494,16.6961,16.6494,16.6961,44800.0
2014-12-02 13:30:00,17.87,17.87,17.87,17.87,800.0,16.6868,16.6868,16.6868,16.6868,800.0
2014-12-02 13:35:00,17.87,17.87,17.87,17.87,0.0,16.6868,16.6868,16.6868,16.6868,0.0
2014-12-02 13:40:00,17.87,17.88,17.87,17.88,19200.0,16.6868,16.6961,16.6868,16.6961,19200.0
2014-12-02 13:45:00,17.88,17.88,17.87,17.87,12800.0,16.6961,16.6961,16.6868,16.6868,12800.0
2014-12-02 13:50:00,17.87,17.87,17.87,17.87,1600.0,16.6868,16.6868,16.6868,16.6868,1600.0
2014-12-02 13:55:00,17.86,17.86,17.85,17.86,8800.0,16.6774,16.6774,16.6681,16.6774,8800.0
2014-12-02 14:00:00,17.87,17.87,17.86,17.86,16800.0,16.6868,16.6868,16.6774,16.6774,16800.0
2014-12-02 14:05:00,17.86,17.87,17.86,17.87,4800.0,16.6774,16.6868,16.6774,16.6868,4800.0
2014-12-02 14:10:00,17.87,17.87,17.87,17.87,1600.0,16.6868,16.6868,16.6868,16.6868,1600.0
2014-12-02 14:15:00,17.87,17.87,17.86,17.86,8800.0,16.6868,16.6868,16.6774,16.6774,8800.0
2014-12-02 14:20:00,17.87,17.88,17.87,17.88,4000.0,16.6868,16.6961,16.6868,16.6961,4000.0
2014-12-02 14:25:00,17.87,17.87,17.87,17.87,1600.0,16.6868,16.6868,16.6868,16.6868,1600.0
2014-12-02 14:30:00,17.87,17.87,17.87,17.87,0.0,16.6868,16.6868,16.6868,16.6868,0.0
2014-12-02 14:35:00,17.87,17.87,17.87,17.87,1600.0,16.6868,16.6868,16.6868,16.6868,1600.0
2014-12-02 14:40:00,17.87,17.89,17.87,17.89,28000.0,16.6868,16.7055,16.6868,16.7055,28000.0
2014-12-02 14:45:00,17.89,17.94,17.89,17.94,27200.0,16.7055,16.7521,16.7055,16.7521,27200.0
2014-12-02 14:50:00,17.95,17.95,17.94,17.95,8800.0,16.7615,16.7615,16.7521,16.7615,8800.0
2014-12-02 14:55:00,17.96,17.96,17.94,17.94,12800.0,16.7708,16.7708,16.7521,16.7521,12800.0
2014-12-02 15:00:00,17.93,17.94,17.93,17.94,6400.0,16.7428,16.7521,16.7428,16.7521,6400.0
2014-12-02 15:05:00,17.95,17.95,17.95,17.95,18400.0,16.7615,16.7615,16.7615,16.7615,18400.0
2014-12-02 15:10:00,17.94,17.94,17.94,17.94,800.0,16.7521,16.7521,16.7521,16.7521,800.0
2014-12-02 15:15:00,17.93,17.94,17.93,17.93,3200.0,16.7428,16.7521,16.7428,16.7428,3200.0
2014-12-02 15:20:00,17.93,17.93,17.91,17.91,12000.0,16.7428,16.7428,16.7241,16.7241,12000.0
2014-12-02 15:25:00,17.9,17.9,17.9,17.9,3200.0,16.7148,16.7148,16.7148,16.7148,3200.0
2014-12-02 15:30:00,17.91,17.91,17.91,17.91,800.0,16.7241,16.7241,16.7241,16.7241,800.0
2014-12-02 15:35:00,17.89,17.89,17.88,17.88,9600.0,16.7055,16.7055,16.6961,16.6961,9600.0
2014-12-02 15:40:00,17.88,17.88,17.88,17.88,8000.0,16.6961,16.6961,16.6961,16.6961,8000.0
2014-12-02 15:45:00,17.89,17.89,17.87,17.87,12800.0,16.7055,16.7055,16.6868,16.6868,12800.0
2014-12-02 15:50:00,17.88,17.88,17.87,17.87,24000.0,16.6961,16.6961,16.6868,16.6868,24000.0
2014-12-02 15:55:00,17.87,17.9,17.87,17.89,41600.0,16.6868,16.7148,16.6868,16.7055,41600.0
2014-12-03 09:30:00,17.9,17.9,17.86,17.87,163200.0,16.7148,16.7148,16.6774,16.6868,163200.0
2014-12-03 09:35:00,17.85,17.91,17.85,17.9,28000.0,16.6681,16.7241,16.6681,16.7148,28000.0
2014-12-03 09:40:00,17.91,17.94,17.91,17.93,28800.0,16.7241,16.7521,16.7241,16.7428,28800.0
2014-12-03 09:45:00,17.93,17.95,17.91,17.93,348800.0,16.7428,16.7615,16.7241,16.7428,348800.0
2014-12-03 09:50:00,17.94,17.95,17.93,17.95,88800.0,16.7521,16.7615,16.7428,16.7615,88800.0
2014-12-03 09:55:00,17.95,17.95,17.93,17.93,10400.0,16.7615,16.7615,16.7428,16.7428,10400.0
2014-12-03 10:00:00,17.92,17.93,17.9,17.93,65600.0,16.7335,16.7428,16.7148,16.7428,65600.0
2014-12-03 10:05:00,17.91,17.92,17.89,17.89,4800.0,16.7241,16.7335,16.7055,16.7055,4800.0
2014-12-03 10:10:00,17.91,17.94,17.91,17.93,6400.0,16.7241,16.7521,16.7241,16.7428,6400.0
2014-12-03 10:15:00,17.94,17.94,17.91,17.91,14400.0,16.7521,16.7521,16.7241,16.7241,14400.0
2014-12-03 10:20:00,17.92,17.95,17.92,17.94,16000.0,16.7335,16.7615,16.7335,16.7521,16000.0
2014-12-03 10:25:00,17.94,17.95,17.94,17.94,5600.0,16.7521,16.7615,16.7521,16.7521,5600.0
2014-12-03 10:30:00,17.93,17.96,17.93,17.95,2400.0,16.7428,16.7708,16.7428,16.7615,2400.0
2014-12-03 10:35:00,17.95,17.97,17.95,17.96,14400.0,16.7615,16.7802,16.7615,16.7708,14400.0
2014-12-03 10:40:00,17.98,17.98,17.96,17.97,15200.0,16.7895,16.7895,16.7708,16.7802,15200.0
2014-12-03 10:45:00,17.98,17.99,17.97,17.99,3200.0,16.7895,16.7988,16.7802,16.7988,3200.0
2014-12-03 10:50:00,17.98,17.98,17.96,17.96,55200.0,16.7895,16.7895,16.7708,16.7708,55200.0
2014-12-03 10:55:00,17.96,17.97,17.96,17.97,12800.0,16.7708,16.7802,16.7708,16.7802,12800.0
2014-12-03 11:00:00,17.96,17.97,17.95,17.97,11200.0,16.7708,16.7802,16.7615,16.7802,11200.0
2014-12-03 11:05:00,17.97,17.98,17.97,17.97,16000.0,16.7802,16.7895,16.7802,16.7802,16000.0
2014-12-03 11:10:00,17.99,17.99,17.92,17.92,22400.0,16.7988,16.7988,16.7335,16.7335,22400.0
2014-12-03 11:15:00,17.93,17.93,17.93,17.93,20000.0,16.7428,16.7428,16.7428,16.7428,20000.0
2014-12-03 11:20:00,17.93,17.94,17.91,17.91,6400.0,16.7428,16.7521,16.7241,16.7241,6400.0
2014-12-03 11:25:00,17.91,17.92,17.91,17.92,12000.0,16.7241,16.7335,16.7241,16.7335,12000.0
2014-12-03 11:30:00,17.95,17.95,17.93,17.94,26400.0,16.7615,16.7615,16.7428,16.7521,26400.0
2014-12-03 11:35:00,17.93,17.93,17.93,17.93,12800.0,16.7428,16.7428,16.7428,16.7428,12800.0
2014-12-03 11:40:00,17.92,17.93,17.92,17.93,10400.0,16.7335,16.7428,16.7335,16.7428,10400.0
2014-12-03 11:45:00,17.92,17.93,17.92,17.92,4800.0,16.7335,16.7428,16.7335,16.7335,4800.0
2014-12-03 11:50:00,17.92,17.92,17.91,17.91,26400.0,16.7335,16.7335,16.7241,16.7241,26400.0
2014-12-03 11:55:00,17.93,17.95,17.93,17.95,37600.0,16.7428,16.7615,16.7428,16.7615,37600.0
2014-12-03 12:00:00,17.95,17.95,17.94,17.94,5600.0,16.7615,16.7615,16.7521,16.7521,5600.0
2014-12-03 12:05:00,17.93,17.94,17.93,17.94,1600.0,16.7428,16.7521,16.7428,16.7521,1600.0
2014-12-03 12:10:00,17.94,17.95,17.94,17.95,3200.0,16.7521,16.7615,16.7521,16.7615,3200.0
2014-12-03 12:15:00,17.94,17.94,17.94,17.94,16800.0,16.7521,16.7521,16.7521,16.7521,16800.0
2014-12-03 12:20:00,17.94,17.94,17.94,17.94,10400.0,16.7521,16.7521,16.7521,16.7521,10400.0
2014-12-03 12:25:00,17.93,17.93,17.91,17.91,8000.0,16.7428,16.7428,16.7241,16.7241,8000.0
2014-12-03 12:30:00,17.9,17.9,17.9,17.9,1600.0,16.7148,16.7148,16.7148,16.7148,1600.0
2014-12-03 12:35:00,17.91,17.91,17.9,17.9,3200.0,16.7241,16.7241,16.7148,16.7148,3200.0
2014-12-03 12:40:00,17.9,17.93,17.9,17.93,4800.0,16.7148,16.7428,16.7148,16.7428,4800.0
2014-12-03 12:45:00,17.94,17.95,17.94,17.94,12000.0,16.7521,16.7615,16.7521,16.7521,12000.0
2014-12-03 12:50:00,17.94,17.94,17.94,17.94,800.0,16.7521,16.7521,16.7521,16.7521,800.0
2014-12-03 12:55:00,17.95,17.96,17.95,17.95,5600.0,16.7615,16.7708,16.7615,16.7615,5600.0
2014-12-03 13:00:00,17.97,17.97,17.97,17.97,1600.0,16.7802,16.7802,16.7802,16.7802,1600.0
2014-12-03 13:05:00,17.96,17.96,17.96,17.96,8000.0,16.7708,16.7708,16.7708,16.7708,8000.0
2014-12-03 13:10:00,17.95,17.96,17.95,17.96,4800.0,16.7615,16.7708,16.7615,16.7708,4800.0
2014-12-03 13:15:00,17.96,17.97,17.96,17.96,4000.0,16.7708,16.7802,16.7708,16.7708,4000.0
2014-12-03 13:20:00,17.96,17.96,17.95,17.95,3200.0,16.7708,16.7708,16.7615,16.7615,3200.0
2014-12-03 13:25:00,17.95,17.95,17.95,17.95,3200.0,16.7615,16.7615,16.7615,16.7615,3200.0
2014-12-03 13:30:00,17.96,17.96,17.95,17.96,2400.0,16.7708,16.7708,16.7615,16.7708,2400.0
2014-12-03 13:35:00,17.95,17.95,17.95,17.95,3200.0,16.7615,16.7615,16.7615,16.7615,3200.0
2014-12-03 13:40:00,17.95,17.96,17.95,17.96,16000.0,16.7615,16.7708,16.7615,16.7708,16000.0
2014-12-03 13:45:00,17.95,17.95,17.94,17.94,4000.0,16.7615,16.7615,16.7521,16.7521,4000.0
2014-12-03 13:50:00,17.95,17.95,17.95,17.95,2400.0,16.7615,16.7615,16.7615,16.7615,2400.0
2014-12-03 13:55:00,17.95,17.96,17.95,17.96,15200.0,16.7615,16.7708,16.7615,16.7708,15200.0
2014-12-03 14:00:00,17.96,17.96,17.96,17.96,1600.0,16.7708,16.7708,16.7708,16.7708,1600.0
2014-12-03 14:05:00,17.96,17.97,17.96,17.97,4000.0,16.7708,16.7802,16.7708,16.7802,4000.0
2014-12-03 14:10:00,17.97,17.98,17.97,17.97,3200.0,16.7802,16.7895,16.7802,16.7802,3200.0
2014-12-03 14:15:00,17.97,17.97,17.97,17.97,4000.0,16.7802,16.7802,16.7802,16.7802,4000.0
2014-12-03 14:20:00,17.97,17.97,17.97,17.97,7200.0,16.7802,16.7802,16.7802,16.7802,7200.0
2014-12-03 14:25:00,17.97,17.97,17.97,17.97,2400.0,16.7802,16.7802,16.7802,16.7802,2400.0
2014-12-03 14:30:00,17.97,17.97,17.97,17.97,4000.0,16.7802,16.7802,16.7802,16.7802,4000.0
2014-12-03 14:35:00,17.97,17.97,17.96,17.96,22400.0,16.7802,16.7802,16.7708,16.7708,22400.0
2014-12-03 14:40:00,17.96,17.98,17.96,17.97,16000.0,16.7708,16.7895,16.7708,16.7802,16000.0
2014-12-03 14:45:00,17.96,17.96,17.95,17.95,2400.0,16.7708,16.7708,16.7615,16.7615,2400.0
2014-12-03 14:50:00,17.96,17.96,17.96,17.96,1600.0,16.7708,16.7708,16.7708,16.7708,1600.0
2014-12-03 14:55:00,17.96,17.97,17.96,17.97,4800.0,16.7708,16.7802,16.7708,16.7802,4800.0
2014-12-03 15:00:00,17.97,17.97,17.96,17.96,12800.0,16.7802,16.7802,16.7708,16.7708,12800.0
2014-12-03 15:05:00,17.97,17.97,17.96,17.97,15200.0,16.7802,16.7802,16.7708,16.7802,15200.0
2014-12-03 15:10:00,17.97,17.99,17.97,17.99,52000.0,16.7802,16.7988,16.7802,16.7988,52000.0
2014-12-03 15:15:00,17.99,17.99,17.99,17.99,7200.0,16.7988,16.7988,16.7988,16.7988,7200.0
2014-12-03 15:20:00,17.99,18.01,17.99,18.01,11200.0,16.7988,16.8175,16.7988,16.8175,11200.0
2014-12-03 15:25:00,18.01,18.01,18.01,18.01,3200.0,16.8175,16.8175,16.8175,16.8175,3200.0
2014-12-03 15:30:00,18.02,18.03,18.02,18.03,23200.0,16.8268,16.8362,16.8268,16.8362,23200.0
2014-12-03 15:35:00,18.04,18.05,18.04,18.04,33600.0,16.8455,16.8549,16.8455,16.8455,33600.0
2014-12-03 15:40:00,18.04,18.04,18.03,18.04,11200.0,16.8455,16.8455,16.8362,16.8455,11200.0
2014-12-03 15:45:00,18.03,18.05,18.03,18.03,29600.0,16.8362,16.8549,16.8362,16.8362,29600.0
2014-12-03 15:50:00,18.03,18.03,18.02,18.03,20000.0,16.8362,16.8362,16.8268,16.8362,20000.0
2014-12-03 15:55:00,18.02,18.03,17.99,18.0,166400.0,16.8268,16.8362,16.7988,16.8082,166400.0
2014-12-04 09:30:00,17.92,17.95,17.89,17.95,188800.0,16.7335,16.7615,16.7055,16.7615,188800.0
2014-12-04 09:35:00,17.93,17.93,17.9,17.91,65600.0,16.7428,16.7428,16.7148,16.7241,65600.0
2014-12-04 09:40:00,17.93,17.96,17.93,17.96,41600.0,16.7428,16.7708,16.7428,16.7708,41600.0
2014-12-04 09:45:00,17.96,17.96,17.92,17.92,19200.0,16.7708,16.7708,16.7335,16.7335,19200.0
2014-12-04 09:50:00,17.91,17.91,17.87,17.88,21600.0,16.7241,16.7241,16.6868,16.6961,21600.0
2014-12-04 09:55:00,17.88,17.9,17.87,17.88,33600.0,16.6961,16.7148,16.6868,16.6961,33600.0
2014-12-04 10:00:00,17.87,17.88,17.86,17.88,24000.0,16.6868,16.6961,16.6774,16.6961,24000.0
2014-12-04 10:05:00,17.88,17.88,17.82,17.82,25600.0,16.6961,16.6961,16.6401,16.6401,25600.0
2014-12-04 10:10:00,17.83,17.88,17.83,17.87,8800.0,16.6494,16.6961,16.6494,16.6868,8800.0
2014-12-04 10:15:00,17.85,17.87,17.84,17.84,10400.0,16.6681,16.6868,16.6588,16.6588,10400.0
2014-12-04 10:20:00,17.85,17.86,17.85,17.86,4000.0,16.6681,16.6774,16.6681,16.6774,4000.0
2014-12-04 10:25:00,17.85,17.85,17.82,17.82,8000.0,16.6681,16.6681,16.6401,16.6401,8000.0
2014-12-04 10:30:00,17.81,17.82,17.8,17.81,16000.0,16.6308,16.6401,16.6214,16.6308,16000.0
2014-12-04 10:35:00,17.79,17.8,17.75,17.77,41600.0,16.6121,16.6214,16.5747,16.5934,41600.0
2014-12-04 10:40:00,17.76,17.76,17.76,17.76,800.0,16.5841,16.5841,16.5841,16.5841,800.0
2014-12-04 10:45:00,17.74,17.74,17.72,17.73,23200.0,16.5654,16.5654,16.5467,16.556,23200.0
2014-12-04 10:50:00,17.74,17.75,17.73,17.75,6400.0,16.5654,16.5747,16.556,16.5747,6400.0
2014-12-04 10:55:00,17.75,17.78,17.75,17.78,36800.0,16.5747,16.6027,16.5747,16.6027,36800.0
2014-12-04 11:00:00,17.75,17.78,17.75,17.78,11200.0,16.5747,16.6027,16.5747,16.6027,11200.0
2014-12-04 11:05:00,17.75,17.79,17.75,17.78,13600.0,16.5747,16.6121,16.5747,16.6027,13600.0
2014-12-04 11:10:00,17.78,17.78,17.78,17.78,6400.0,16.6027,16.6027,16.6027,16.6027,6400.0
2014-12-04 11:15:00,17.77,17.77,17.75,17.77,17600.0,16.5934,16.5934,16.5747,16.5934,17600.0
2014-12-04 11:20:00,17.77,17.77,17.76,17.76,3200.0,16.5934,16.5934,16.5841,16.5841,3200.0
2014-12-04 11:25:00,17.75,17.75,17.74,17.74,10400.0,16.5747,16.5747,16.5654,16.5654,10400.0
2014-12-04 11:30:00,17.75,17.75,17.73,17.73,3200.0,16.5747,16.5747,16.556,16.556,3200.0
2014-12-04 11:35:00,17.77,17.78,17.77,17.78,17600.0,16.5934,16.6027,16.5934,16.6027,17600.0
2014-12-04 11:40:00,17.77,17.79,17.77,17.79,2400.0,16.5934,16.6121,16.5934,16.6121,2400.0
2014-12-04 11:45:00,17.81,17.82,17.81,17.82,5600.0,16.6308,16.6401,16.6308,16.6401,5600.0
2014-12-04 11:50:00,17.82,17.82,17.81,17.81,1600.0,16.6401,16.6401,16.6308,16.6308,1600.0
2014-12-04 11:55:00,17.85,17.86,17.85,17.85,25600.0,16.6681,16.6774,16.6681,16.6681,25600.0
2014-12-04 12:00:00,17.85,17.86,17.85,17.85,4800.0,16.6681,16.6774,16.6681,16.6681,4800.0
2014-12-04 12:05:00,17.86,17.91,17.86,17.91,95200.0,16.6774,16.7241,16.6774,16.7241,95200.0
2014-12-04 12:10:00,17.92,17.94,17.91,17.93,109600.0,16.7335,16.7521,16.7241,16.7428,109600.0
2014-12-04 12:15:00,17.93,17.93,17.93,17.93,5600.0,16.7428,16.7428,16.7428,16.7428,5600.0
2014-12-04 12:20:00,17.94,17.94,17.93,17.93,8000.0,16.7521,16.7521,16.7428,16.7428,8000.0
2014-12-04 12:25:00,17.93,17.95,17.93,17.95,46400.0,16.7428,16.7615,16.7428,16.7615,46400.0
2014-12-04 12:30:00,17.95,18.1,17.94,18.04,112800.0,16.7615,16.9016,16.7521,16.8455,112800.0
2014-12-04 12:35:00,18.06,18.06,18.03,18.04,44000.0,16.8642,16.8642,16.8362,16.8455,44000.0
2014-12-04 12:40:00,18.04,18.04,18.03,18.03,2400.0,16.8455,16.8455,16.8362,16.8362,2400.0
2014-12-04 12:45:00,18.02,18.03,18.01,18.03,11200.0,16.8268,16.8362,16.8175,16.8362,11200.0
2014-12-04 12:50:00,18.0,18.0,18.0,18.0,3200.0,16.8082,16.8082,16.8082,16.8082,3200.0
2014-12-04 12:55:00,18.0,18.01,18.0,18.01,4800.0,16.8082,16.8175,16.8082,16.8175,4800.0
2014-12-04 13:00:00,18.02,18.05,18.02,18.05,18400.0,16.8268,16.8549,16.8268,16.8549,18400.0
2014-12-04 13:05:00,18.03,18.04,18.03,18.04,1600.0,16.8362,16.8455,16.8362,16.8455,1600.0
2014-12-04 13:10:00,18.04,18.04,18.04,18.04,0.0,16.8455,16.8455,16.8455,16.8455,0.0
2014-12-04 13:15:00,18.04,18.04,18.02,18.02,8800.0,16.8455,16.8455,16.8268,16.8268,8800.0
2014-12-04 13:20:00,18.0,18.03,18.0,18.03,12800.0,16.8082,16.8362,16.8082,16.8362,12800.0
2014-12-04 13:25:00,18.03,18.04,18.02,18.03,44000.0,16.8362,16.8455,16.8268,16.8362,44000.0
2014-12-04 13:30:00,18.03,18.03,18.03,18.03,800.0,16.8362,16.8362,16.8362,16.8362,800.0
2014-12-04 13:35:00,18.0,18.0,17.99,17.99,24000.0,16.8082,16.8082,16.7988,16.7988,24000.0
2014-12-04 13:40:00,18.0,18.01,17.99,18.01,28000.0,16.8082,16.8175,16.7988,16.8175,28000.0
2014-12-04 13:45:00,18.01,18.01,18.0,18.0,11200.0,16.8175,16.8175,16.8082,16.8082,11200.0
2014-12-04 13:50:00,18.0,18.02,18.0,18.0,12000.0,16.8082,16.8268,16.8082,16.8082,12000.0
2014-12-04 13:55:00,18.0,18.0,18.0,18.0,7200.0,16.8082,16.8082,16.8082,16.8082,7200.0
2014-12-04 14:00:00,18.0,18.0,18.0,18.0,800.0,16.8082,16.8082,16.8082,16.8082,800.0
2014-12-04 14:05:00,18.0,18.0,18.0,18.0,23200.0,16.8082,16.8082,16.8082,16.8082,23200.0
2014-12-04 14:10:00,18.01,18.01,18.01,18.01,2400.0,16.8175,16.8175,16.8175,16.8175,2400.0
2014-12-04 14:15:00,18.02,18.02,18.01,18.01,16800.0,16.8268,16.8268,16.8175,16.8175,16800.0
2014-12-04 14:20:00,18.01,18.02,18.01,18.02,3200.0,16.8175,16.8268,16.8175,16.8268,3200.0
2014-12-04 14:25:00,18.02,18.02,18.02,18.02,0.0,16.8268,16.8268,16.8268,16.8268,0.0
2014-12-04 14:30:00,17.98,17.99,17.98,17.98,2400.0,16.7895,16.7988,16.7895,16.7895,2400.0
2014-12-04 14:35:00,17.98,17.98,17.97,17.97,12000.0,16.7895,16.7895,16.7802,16.7802,12000.0
2014-12-04 14:40:00,17.98,17.98,17.98,17.98,800.0,16.7895,16.7895,16.7895,16.7895,800.0
2014-12-04 14:45:00,17.96,17.98,17.96,17.98,3200.0,16.7708,16.7895,16.7708,16.7895,3200.0
2014-12-04 14:50:00,17.95,17.95,17.94,17.95,11200.0,16.7615,16.7615,16.7521,16.7615,11200.0
2014-12-04 14:55:00,17.96,17.97,17.96,17.97,7200.0,16.7708,16.7802,16.7708,16.7802,7200.0
2014-12-04 15:00:00,17.96,17.98,17.96,17.97,15200.0,16.7708,16.7895,16.7708,16.7802,15200.0
2014-12-04 15:05:00,17.95,17.96,17.95,17.96,1600.0,16.7615,16.7708,16.7615,16.7708,1600.0
2014-12-04 15:10:00,17.96,17.96,17.94,17.94,2400.0,16.7708,16.7708,16.7521,16.7521,2400.0
2014-12-04 15:15:00,17.95,17.95,17.91,17.91,7200.0,16.7615,16.7615,16.7241,16.7241,7200.0
2014-12-04 15:20:00,17.91,17.91,17.84,17.84,50400.0,16.7241,16.7241,16.6588,16.6588,50400.0
2014-12-04 15:25:00,17.84,17.85,17.84,17.84,85600.0,16.6588,16.6681,16.6588,16.6588,85600.0
2014-12-04 15:30:00,17.83,17.87,17.83,17.87,24000.0,16.6494,16.6868,16.6494,16.6868,24000.0
2014-12-04 15:35:00,17.88,17.88,17.86,17.87,35200.0,16.6961,16.6961,16.6774,16.6868,35200.0
2014-12-04 15:40:00,17.87,17.89,17.87,17.88,12800.0,16.6868,16.7055,16.6868,16.6961,12800.0
2014-12-04 15:45:00,17.9,17.92,17.9,17.92,3200.0,16.7148,16.7335,16.7148,16.7335,3200.0
2014-12-04 15:50:00,17.93,17.94,17.93,17.94,9600.0,16.7428,16.7521,16.7428,16.7521,9600.0
2014-12-04 15:55:00,17.94,17.96,17.93,17.96,41600.0,16.7521,16.7708,16.7428,16.7708,41600.0
2014-12-05 09:30:00,18.09,18.1,18.06,18.08,141600.0,16.8922,16.9016,16.8642,16.8829,141600.0
2014-12-05 09:35:00,18.11,18.11,18.06,18.06,23200.0,16.9109,16.9109,16.8642,16.8642,23200.0
2014-12-05 09:40:00,18.08,18.08,18.02,18.02,67200.0,16.8829,16.8829,16.8268,16.8268,67200.0
2014-12-05 09:45:00,18.04,18.06,18.0,18.06,32000.0,16.8455,16.8642,16.8082,16.8642,32000.0
2014-12-05 09:50:00,18.06,18.09,18.06,18.09,20800.0,16.8642,16.8922,16.8642,16.8922,20800.0
2014-12-05 09:55:00,18.1,18.1,18.09,18.09,26400.0,16.9016,16.9016,16.8922,16.8922,26400.0
2014-12-05 10:00:00,18.09,18.09,18.07,18.07,35200.0,16.8922,16.8922,16.8735,16.8735,35200.0
2014-12-05 10:05:00,18.05,18.08,18.05,18.07,10400.0,16.8549,16.8829,16.8549,16.8735,10400.0
2014-12-05 10:10:00,18.08,18.09,18.08,18.09,12000.0,16.8829,16.8922,16.8829,16.8922,12000.0
2014-12-05 10:15:00,18.1,18.15,18.1,18.14,51200.0,16.9016,16.9482,16.9016,16.9389,51200.0
2014-12-05 10:20:00,18.14,18.15,18.13,18.14,30400.0,16.9389,16.9482,16.9296,16.9389,30400.0
2014-12-05 10:25:00,18.14,18.14,18.13,18.13,8000.0,16.9389,16.9389,16.9296,16.9296,8000.0
2014-12-05 10:30:00,18.14,18.15,18.13,18.13,14400.0,16.9389,16.9482,16.9296,16.9296,14400.0
2014-12-05 10:35:00,18.14,18.14,18.14,18.14,18400.0,16.9389,16.9389,16.9389,16.9389,18400.0
2014-12-05 10:40:00,18.14,18.14,18.14,18.14,6400.0,16.9389,16.9389,16.9389,16.9389,6400.0
2014-12-05 10:45:00,18.15,18.15,18.15,18.15,4800.0,16.9482,16.9482,16.9482,16.9482,4800.0
2014-12-05 10:50:00,18.14,18.14,18.11,18.12,25600.0,16.9389,16.9389,16.9109,16.9202,25600.0
2014-12-05 10:55:00,18.11,18.14,18.11,18.14,3200.0,16.9109,16.9389,16.9109,16.9389,3200.0
2014-12-05 11:00:00,18.15,18.15,18.15,18.15,4000.0,16.9482,16.9482,16.9482,16.9482,4000.0
2014-12-05 11:05:00,18.13,18.13,18.13,18.13,2400.0,16.9296,16.9296,16.9296,16.9296,2400.0
2014-12-05 11:10:00,18.13,18.14,18.13,18.14,9600.0,16.9296,16.9389,16.9296,16.9389,9600.0
2014-12-05 11:15:00,18.15,18.16,18.15,18.16,2400.0,16.9482,16.9576,16.9482,16.9576,2400.0
2014-12-05 11:20:00,18.16,18.16,18.16,18.16,0.0,16.9576,16.9576,16.9576,16.9576,0.0
2014-12-05 11:25:00,18.17,18.17,18.17,18.17,800.0,16.9669,16.9669,16.9669,16.9669,800.0
2014-12-05 11:30:00,18.18,18.18,18.18,18.18,800.0,16.9763,16.9763,16.9763,16.9763,800.0
2014-12-05 11:35:00,18.17,18.17,18.17,18.17,1600.0,16.9669,16.9669,16.9669,16.9669,1600.0
2014-12-05 11:40:00,18.18,18.19,18.18,18.18,8800.0,16.9763,16.9856,16.9763,16.9763,8800.0
2014-12-05 11:45:00,18.19,18.2,18.19,18.2,4000.0,16.9856,16.9949,16.9856,16.9949,4000.0
2014-12-05 11:50:00,18.21,18.22,18.21,18.22,6400.0,17.0043,17.0136,17.0043,17.0136,6400.0
2014-12-05 11:55:00,18.25,18.25,18.23,18.23,21600.0,17.0416,17.0416,17.0229,17.0229,21600.0
2014-12-05 12:00:00,18.24,18.24,18.24,18.24,31200.0,17.0323,17.0323,17.0323,17.0323,31200.0
2014-12-05 12:05:00,18.23,18.23,18.22,18.22,20800.0,17.0229,17.0229,17.0136,17.0136,20800.0
2014-12-05 12:10:00,18.22,18.22,18.21,18.21,16800.0,17.0136,17.0136,17.0043,17.0043,16800.0
2014-12-05 12:15:00,18.21,18.21,18.21,18.21,800.0,17.0043,17.0043,17.0043,17.0043,800.0
2014-12-05 12:20:00,18.21,18.21,18.21,18.21,0.0,17.0043,17.0043,17.0043,17.0043,0.0
2014-12-05 12:25:00,18.21,18.21,18.2,18.21,10400.0,17.0043,17.0043,16.9949,17.0043,10400.0
2014-12-05 12:30:00,18.22,18.22,18.21,18.21,7200.0,17.0136,17.0136,17.0043,17.0043,7200.0
2014-12-05 12:35:00,18.21,18.21,18.21,18.21,0.0,17.0043,17.0043,17.0043,17.0043,0.0
2014-12-05 12:40:00,18.23,18.23,18.23,18.23,7200.0,17.0229,17.0229,17.0229,17.0229,7200.0
2014-12-05 12:45:00,18.24,18.24,18.24,18.24,9600.0,17.0323,17.0323,17.0323,17.0323,9600.0
2014-12-05 12:50:00,18.24,18.24,18.24,18.24,0.0,17.0323,17.0323,17.0323,17.0323,0.0
2014-12-05 12:55:00,18.21,18.21,18.21,18.21,8000.0,17.0043,17.0043,17.0043,17.0043,8000.0
2014-12-05 13:00:00,18.22,18.22,18.22,18.22,2400.0,17.0136,17.0136,17.0136,17.0136,2400.0
2014-12-05 13:05:00,18.22,18.22,18.22,18.22,0.0,17.0136,17.0136,17.0136,17.0136,0.0
2014-12-05 13:10:00,18.22,18.23,18.22,18.23,7200.0,17.0136,17.0229,17.0136,17.0229,7200.0
2014-12-05 13:15:00,18.2,18.2,18.19,18.19,4000.0,16.9949,16.9949,16.9856,16.9856,4000.0
2014-12-05 13:20:00,18.19,18.19,18.18,18.19,16000.0,16.9856,16.9856,16.9763,16.9856,16000.0
2014-12-05 13:25:00,18.18,18.18,18.17,18.18,21600.0,16.9763,16.9763,16.9669,16.9763,21600.0
2014-12-05 13:30:00,18.19,18.19,18.18,18.18,8000.0,16.9856,16.9856,16.9763,16.9763,8000.0
2014-12-05 13:35:00,18.17,18.18,18.17,18.17,4800.0,16.9669,16.9763,16.9669,16.9669,4800.0
2014-12-05 13:40:00,18.17,18.18,18.17,18.18,8000.0,16.9669,16.9763,16.9669,16.9763,8000.0
2014-12-05 13:45:00,18.19,18.19,18.19,18.19,2400.0,16.9856,16.9856,16.9856,16.9856,2400.0
2014-12-05 13:50:00,18.18,18.19,18.18,18.19,4000.0,16.9763,16.9856,16.9763,16.9856,4000.0
2014-12-05 13:55:00,18.19,18.2,18.19,18.2,5600.0,16.9856,16.9949,16.9856,16.9949,5600.0
2014-12-05 14:00:00,18.2,18.2,18.2,18.2,0.0,16.9949,16.9949,16.9949,16.9949,0.0
2014-12-05 14:05:00,18.18,18.18,18.18,18.18,11200.0,16.9763,16.9763,16.9763,16.9763,11200.0
2014-12-05 14:10:00,18.18,18.18,18.18,18.18,7200.0,16.9763,16.9763,16.9763,16.9763,7200.0
2014-12-05 14:15:00,18.17,18.17,18.17,18.17,16000.0,16.9669,16.9669,16.9669,16.9669,16000.0
2014-12-05 14:20:00,18.16,18.16,18.15,18.16,3200.0,16.9576,16.9576,16.9482,16.9576,3200.0
2014-12-05 14:25:00,18.16,18.16,18.16,18.16,0.0,16.9576,16.9576,16.9576,16.9576,0.0
2014-12-05 14:30:00,18.18,18.18,18.18,18.18,800.0,16.9763,16.9763,16.9763,16.9763,800.0
2014-12-05 14:35:00,18.16,18.16,18.15,18.15,9600.0,16.9576,16.9576,16.9482,16.9482,9600.0
2014-12-05 14:40:00,18.16,18.16,18.16,18.16,1600.0,16.9576,16.9576,16.9576,16.9576,1600.0
2014-12-05 14:45:00,18.16,18.16,18.16,18.16,800.0,16.9576,16.9576,16.9576,16.9576,800.0
2014-12-05 14:50:00,18.16,18.16,18.16,18.16,6400.0,16.9576,16.9576,16.9576,16.9576,6400.0
2014-12-05 14:55:00,18.13,18.13,18.12,18.13,14400.0,16.9296,16.9296,16.9202,16.9296,14400.0
2014-12-05 15:00:00,18.11,18.13,18.11,18.13,37600.0,16.9109,16.9296,16.9109,16.9296,37600.0
2014-12-05 15:05:00,18.15,18.15,18.15,18.15,3200.0,16.9482,16.9482,16.9482,16.9482,3200.0
2014-12-05 15:10:00,18.14,18.16,18.14,18.16,24800.0,16.9389,16.9576,16.9389,16.9576,24800.0
2014-12-05 15:15:00,18.15,18.15,18.14,18.14,4800.0,16.9482,16.9482,16.9389,16.9389,4800.0
2014-12-05 15:20:00,18.15,18.15,18.15,18.15,11200.0,16.9482,16.9482,16.9482,16.9482,11200.0
2014-12-05 15:25:00,18.15,18.15,18.15,18.15,1600.0,16.9482,16.9482,16.9482,16.9482,1600.0
2014-12-05 15:30:00,18.15,18.15,18.13,18.13,29600.0,16.9482,16.9482,16.9296,16.9296,29600.0
2014-12-05 15:35:00,18.11,18.12,18.09,18.1,14400.0,16.9109,16.9202,16.8922,16.9016,14400.0
2014-12-05 15:40:00,18.09,18.1,18.08,18.08,14400.0,16.8922,16.9016,16.8829,16.8829,14400.0
2014-12-05 15:45:00,18.11,18.11,18.06,18.06,36000.0,16.9109,16.9109,16.8642,16.8642,36000.0
2014-12-05 15:50:00,18.08,18.1,18.08,18.09,4000.0,16.8829,16.9016,16.8829,16.8922,4000.0
2014-12-05 15:55:00,18.1,18.16,18.09,18.16,66400.0,16.9016,16.9576,16.8922,16.9576,66400.0
2014-12-08 09:30:00,18.01,18.05,18.0,18.03,179200.0,16.8175,16.8549,16.8082,16.8362,179200.0
2014-12-08 09:35:00,18.04,18.09,18.04,18.09,76800.0,16.8455,16.8922,16.8455,16.8922,76800.0
2014-12-08 09:40:00,18.09,18.11,18.08,18.11,16000.0,16.8922,16.9109,16.8829,16.9109,16000.0
2014-12-08 09:45:00,18.11,18.13,18.1,18.11,70400.0,16.9109,16.9296,16.9016,16.9109,70400.0
2014-12-08 09:50:00,18.12,18.12,18.1,18.1,4000.0,16.9202,16.9202,16.9016,16.9016,4000.0
2014-12-08 09:55:00,18.13,18.13,18.13,18.13,13600.0,16.9296,16.9296,16.9296,16.9296,13600.0
2014-12-08 10:00:00,18.13,18.13,18.11,18.11,8000.0,16.9296,16.9296,16.9109,16.9109,8000.0
2014-12-08 10:05:00,18.13,18.14,18.13,18.14,24800.0,16.9296,16.9389,16.9296,16.9389,24800.0
2014-12-08 10:10:00,18.13,18.13,18.1,18.1,19200.0,16.9296,16.9296,16.9016,16.9016,19200.0
2014-12-08 10:15:00,18.11,18.11,18.09,18.09,4800.0,16.9109,16.9109,16.8922,16.8922,4800.0
2014-12-08 10:20:00,18.13,18.13,18.13,18.13,8000.0,16.9296,16.9296,16.9296,16.9296,8000.0
2014-12-08 10:25:00,18.16,18.16,18.16,18.16,8800.0,16.9576,16.9576,16.9576,16.9576,8800.0
2014-12-08 10:30:00,18.15,18.15,18.14,18.14,2400.0,16.9482,16.9482,16.9389,16.9389,2400.0
2014-12-08 10:35:00,18.14,18.14,18.13,18.13,12000.0,16.9389,16.9389,16.9296,16.9296,12000.0
2014-12-08 10:40:00,18.14,18.14,18.14,18.14,800.0,16.9389,16.9389,16.9389,16.9389,800.0
2014-12-08 10:45:00,18.14,18.15,18.14,18.15,2400.0,16.9389,16.9482,16.9389,16.9482,2400.0
2014-12-08 10:50:00,18.13,18.14,18.13,18.14,3200.0,16.9296,16.9389,16.9296,16.9389,3200.0
2014-12-08 10:55:00,18.13,18.15,18.13,18.15,15200.0,16.9296,16.9482,16.9296,16.9482,15200.0
2014-12-08 11:00:00,18.14,18.14,18.12,18.12,4000.0,16.9389,16.9389,16.9202,16.9202,4000.0
2014-12-08 11:05:00,18.13,18.13,18.13,18.13,3200.0,16.9296,16.9296,16.9296,16.9296,3200.0
2014-12-08 11:10:00,18.14,18.14,18.13,18.13,3200.0,16.9389,16.9389,16.9296,16.9296,3200.0
2014-12-08 11:15:00,18.14,18.15,18.13,18.15,15200.0,16.9389,16.9482,16.9296,16.9482,15200.0
2014-12-08 11:20:00,18.14,18.16,18.14,18.16,7200.0,16.9389,16.9576,16.9389,16.9576,7200.0
2014-12-08 11:25:00,18.13,18.13,18.13,18.13,800.0,16.9296,16.9296,16.9296,16.9296,800.0
2014-12-08 11:30:00,18.13,18.13,18.13,18.13,0.0,16.9296,16.9296,16.9296,16.9296,0.0
2014-12-08 11:35:00,18.1,18.11,18.1,18.11,9600.0,16.9016,16.9109,16.9016,16.9109,9600.0
2014-12-08 11:40:00,18.11,18.11,18.11,18.11,0.0,16.9109,16.9109,16.9109,16.9109,0.0
2014-12-08 11:45:00,18.12,18.12,18.12,18.12,3200.0,16.9202,16.9202,16.9202,16.9202,3200.0
2014-12-08 11:50:00,18.11,18.11,18.11,18.11,1600.0,16.9109,16.9109,16.9109,16.9109,1600.0
2014-12-08 11:55:00,18.12,18.12,18.12,18.12,800.0,16.9202,16.9202,16.9202,16.9202,800.0
2014-12-08 12:00:00,18.14,18.14,18.14,18.14,1600.0,16.9389,16.9389,16.9389,16.9389,1600.0
2014-12-08 12:05:00,18.14,18.14,18.14,18.14,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2014-12-08 12:10:00,18.09,18.09,18.05,18.05,17600.0,16.8922,16.8922,16.8549,16.8549,17600.0
2014-12-08 12:15:00,18.03,18.03,17.98,18.0,15200.0,16.8362,16.8362,16.7895,16.8082,15200.0
2014-12-08 12:20:00,17.97,18.0,17.95,17.99,27200.0,16.7802,16.8082,16.7615,16.7988,27200.0
2014-12-08 12:25:00,17.99,17.99,17.98,17.98,12800.0,16.7988,16.7988,16.7895,16.7895,12800.0
2014-12-08 12:30:00,17.94,17.98,17.94,17.97,40000.0,16.7521,16.7895,16.7521,16.7802,40000.0
2014-12-08 12:35:00,17.98,17.98,17.95,17.95,3200.0,16.7895,16.7895,16.7615,16.7615,3200.0
2014-12-08 12:40:00,17.97,18.01,17.97,18.0,8800.0,16.7802,16.8175,16.7802,16.8082,8800.0
2014-12-08 12:45:00,18.01,18.01,18.0,18.0,4000.0,16.8175,16.8175,16.8082,16.8082,4000.0
2014-12-08 12:50:00,18.0,18.01,18.0,18.0,4000.0,16.8082,16.8175,16.8082,16.8082,4000.0
2014-12-08 12:55:00,17.98,17.98,17.97,17.97,6400.0,16.7895,16.7895,16.7802,16.7802,6400.0
2014-12-08 13:00:00,17.96,17.98,17.96,17.98,4800.0,16.7708,16.7895,16.7708,16.7895,4800.0
2014-12-08 13:05:00,17.99,17.99,17.99,17.99,800.0,16.7988,16.7988,16.7988,16.7988,800.0
2014-12-08 13:10:00,17.97,17.97,17.94,17.95,23200.0,16.7802,16.7802,16.7521,16.7615,23200.0
2014-12-08 13:15:00,17.94,17.94,17.93,17.93,6400.0,16.7521,16.7521,16.7428,16.7428,6400.0
2014-12-08 13:20:00,17.89,17.9,17.89,17.89,18400.0,16.7055,16.7148,16.7055,16.7055,18400.0
2014-12-08 13:25:00,17.89,17.9,17.89,17.89,17600.0,16.7055,16.7148,16.7055,16.7055,17600.0
2014-12-08 13:30:00,17.88,17.88,17.85,17.86,29600.0,16.6961,16.6961,16.6681,16.6774,29600.0
2014-12-08 13:35:00,17.86,17.86,17.81,17.81,44800.0,16.6774,16.6774,16.6308,16.6308,44800.0
2014-12-08 13:40:00,17.8,17.8,17.76,17.76,172800.0,16.6214,16.6214,16.5841,16.5841,172800.0
2014-12-08 13:45:00,17.76,17.79,17.76,17.78,12000.0,16.5841,16.6121,16.5841,16.6027,12000.0
2014-12-08 13:50:00,17.79,17.8,17.79,17.8,12000.0,16.6121,16.6214,16.6121,16.6214,12000.0
2014-12-08 13:55:00,17.79,17.79,17.76,17.76,16800.0,16.6121,16.6121,16.5841,16.5841,16800.0
2014-12-08 14:00:00,17.75,17.75,17.69,17.69,88800.0,16.5747,16.5747,16.5187,16.5187,88800.0
2014-12-08 14:05:00,17.72,17.76,17.71,17.76,23200.0,16.5467,16.5841,16.5374,16.5841,23200.0
2014-12-08 14:10:00,17.75,17.75,17.71,17.71,20800.0,16.5747,16.5747,16.5374,16.5374,20800.0
2014-12-08 14:15:00,17.71,17.71,17.69,17.71,24000.0,16.5374,16.5374,16.5187,16.5374,24000.0
2014-12-08 14:20:00,17.73,17.78,17.73,17.78,19200.0,16.556,16.6027,16.556,16.6027,19200.0
2014-12-08 14:25:00,17.78,17.8,17.78,17.8,17600.0,16.6027,16.6214,16.6027,16.6214,17600.0
2014-12-08 14:30:00,17.8,17.8,17.8,17.8,800.0,16.6214,16.6214,16.6214,16.6214,800.0
2014-12-08 14:35:00,17.81,17.81,17.81,17.81,8800.0,16.6308,16.6308,16.6308,16.6308,8800.0
2014-12-08 14:40:00,17.85,17.86,17.85,17.86,14400.0,16.6681,16.6774,16.6681,16.6774,14400.0
2014-12-08 14:45:00,17.87,17.89,17.86,17.89,76800.0,16.6868,16.7055,16.6774,16.7055,76800.0
2014-12-08 14:50:00,17.89,17.92,17.89,17.92,20800.0,16.7055,16.7335,16.7055,16.7335,20800.0
2014-12-08 14:55:00,17.92,17.92,17.88,17.88,52800.0,16.7335,16.7335,16.6961,16.6961,52800.0
2014-12-08 15:00:00,17.88,17.88,17.87,17.87,17600.0,16.6961,16.6961,16.6868,16.6868,17600.0
2014-12-08 15:05:00,17.87,17.87,17.83,17.83,36800.0,16.6868,16.6868,16.6494,16.6494,36800.0
2014-12-08 15:10:00,17.83,17.85,17.83,17.85,32000.0,16.6494,16.6681,16.6494,16.6681,32000.0
2014-12-08 15:15:00,17.85,17.86,17.82,17.82,38400.0,16.6681,16.6774,16.6401,16.6401,38400.0
2014-12-08 15:20:00,17.81,17.88,17.81,17.87,45600.0,16.6308,16.6961,16.6308,16.6868,45600.0
2014-12-08 15:25:00,17.87,17.88,17.87,17.88,1600.0,16.6868,16.6961,16.6868,16.6961,1600.0
2014-12-08 15:30:00,17.85,17.86,17.85,17.86,4000.0,16.6681,16.6774,16.6681,16.6774,4000.0
2014-12-08 15:35:00,17.86,17.86,17.85,17.85,4000.0,16.6774,16.6774,16.6681,16.6681,4000.0
2014-12-08 15:40:00,17.86,17.88,17.82,17.85,24800.0,16.6774,16.6961,16.6401,16.6681,24800.0
2014-12-08 15:45:00,17.86,17.86,17.82,17.83,14400.0,16.6774,16.6774,16.6401,16.6494,14400.0
2014-12-08 15:50:00,17.81,17.86,17.81,17.85,20000.0,16.6308,16.6774,16.6308,16.6681,20000.0
2014-12-08 15:55:00,17.85,17.88,17.84,17.86,68000.0,16.6681,16.6961,16.6588,16.6774,68000.0
2014-12-09 09:30:00,17.34,17.4,17.29,17.35,282400.0,16.1919,16.2479,16.1452,16.2012,282400.0
2014-12-09 09:35:00,17.35,17.36,17.29,17.34,70400.0,16.2012,16.2105,16.1452,16.1919,70400.0
2014-12-09 09:40:00,17.33,17.38,17.33,17.38,24000.0,16.1825,16.2292,16.1825,16.2292,24000.0
2014-12-09 09:45:00,17.36,17.42,17.34,17.42,28000.0,16.2105,16.2666,16.1919,16.2666,28000.0
2014-12-09 09:50:00,17.38,17.39,17.36,17.37,20000.0,16.2292,16.2386,16.2105,16.2199,20000.0
2014-12-09 09:55:00,17.37,17.43,17.37,17.43,56800.0,16.2199,16.2759,16.2199,16.2759,56800.0
2014-12-09 10:00:00,17.44,17.47,17.4,17.4,32000.0,16.2853,16.3133,16.2479,16.2479,32000.0
2014-12-09 10:05:00,17.39,17.41,17.37,17.41,35200.0,16.2386,16.2572,16.2199,16.2572,35200.0
2014-12-09 10:10:00,17.39,17.39,17.32,17.34,24000.0,16.2386,16.2386,16.1732,16.1919,24000.0
2014-12-09 10:15:00,17.34,17.36,17.3,17.31,36000.0,16.1919,16.2105,16.1545,16.1639,36000.0
2014-12-09 10:20:00,17.32,17.34,17.31,17.31,18400.0,16.1732,16.1919,16.1639,16.1639,18400.0
2014-12-09 10:25:00,17.31,17.31,17.22,17.22,66400.0,16.1639,16.1639,16.0798,16.0798,66400.0
2014-12-09 10:30:00,17.23,17.23,17.17,17.2,45600.0,16.0892,16.0892,16.0331,16.0611,45600.0
2014-12-09 10:35:00,17.19,17.26,17.19,17.26,47200.0,16.0518,16.1172,16.0518,16.1172,47200.0
2014-12-09 10:40:00,17.26,17.3,17.26,17.3,16800.0,16.1172,16.1545,16.1172,16.1545,16800.0
2014-12-09 10:45:00,17.28,17.33,17.27,17.33,32800.0,16.1358,16.1825,16.1265,16.1825,32800.0
2014-12-09 10:50:00,17.33,17.36,17.32,17.34,96000.0,16.1825,16.2105,16.1732,16.1919,96000.0
2014-12-09 10:55:00,17.34,17.36,17.32,17.32,30400.0,16.1919,16.2105,16.1732,16.1732,30400.0
2014-12-09 11:00:00,17.32,17.33,17.32,17.32,9600.0,16.1732,16.1825,16.1732,16.1732,9600.0
2014-12-09 11:05:00,17.3,17.3,17.3,17.3,4000.0,16.1545,16.1545,16.1545,16.1545,4000.0
2014-12-09 11:10:00,17.27,17.28,17.26,17.26,20800.0,16.1265,16.1358,16.1172,16.1172,20800.0
2014-12-09 11:15:00,17.27,17.31,17.26,17.31,25600.0,16.1265,16.1639,16.1172,16.1639,25600.0
2014-12-09 11:20:00,17.31,17.34,17.31,17.33,19200.0,16.1639,16.1919,16.1639,16.1825,19200.0
2014-12-09 11:25:00,17.39,17.39,17.38,17.38,12000.0,16.2386,16.2386,16.2292,16.2292,12000.0
2014-12-09 11:30:00,17.37,17.38,17.35,17.35,10400.0,16.2199,16.2292,16.2012,16.2012,10400.0
2014-12-09 11:35:00,17.34,17.35,17.33,17.35,4800.0,16.1919,16.2012,16.1825,16.2012,4800.0
2014-12-09 11:40:00,17.37,17.37,17.33,17.33,2400.0,16.2199,16.2199,16.1825,16.1825,2400.0
2014-12-09 11:45:00,17.33,17.33,17.29,17.29,17600.0,16.1825,16.1825,16.1452,16.1452,17600.0
2014-12-09 11:50:00,17.32,17.32,17.31,17.31,4800.0,16.1732,16.1732,16.1639,16.1639,4800.0
2014-12-09 11:55:00,17.31,17.31,17.31,17.31,0.0,16.1639,16.1639,16.1639,16.1639,0.0
2014-12-09 12:00:00,17.3,17.31,17.29,17.31,3200.0,16.1545,16.1639,16.1452,16.1639,3200.0
2014-12-09 12:05:00,17.32,17.35,17.32,17.35,5600.0,16.1732,16.2012,16.1732,16.2012,5600.0
2014-12-09 12:10:00,17.33,17.33,17.32,17.33,6400.0,16.1825,16.1825,16.1732,16.1825,6400.0
2014-12-09 12:15:00,17.34,17.34,17.29,17.29,2400.0,16.1919,16.1919,16.1452,16.1452,2400.0
2014-12-09 12:20:00,17.29,17.29,17.29,17.29,0.0,16.1452,16.1452,16.1452,16.1452,0.0
2014-12-09 12:25:00,17.31,17.35,17.31,17.35,16800.0,16.1639,16.2012,16.1639,16.2012,16800.0
2014-12-09 12:30:00,17.33,17.35,17.33,17.35,6400.0,16.1825,16.2012,16.1825,16.2012,6400.0
2014-12-09 12:35:00,17.34,17.43,17.34,17.42,19200.0,16.1919,16.2759,16.1919,16.2666,19200.0
2014-12-09 12:40:00,17.42,17.44,17.42,17.42,46400.0,16.2666,16.2853,16.2666,16.2666,46400.0
2014-12-09 12:45:00,17.42,17.42,17.41,17.41,9600.0,16.2666,16.2666,16.2572,16.2572,9600.0
2014-12-09 12:50:00,17.43,17.43,17.42,17.42,3200.0,16.2759,16.2759,16.2666,16.2666,3200.0
2014-12-09 12:55:00,17.43,17.46,17.43,17.46,23200.0,16.2759,16.3039,16.2759,16.3039,23200.0
2014-12-09 13:00:00,17.44,17.45,17.43,17.43,1600.0,16.2853,16.2946,16.2759,16.2759,1600.0
2014-12-09 13:05:00,17.46,17.5,17.46,17.49,32000.0,16.3039,16.3413,16.3039,16.3319,32000.0
2014-12-09 13:10:00,17.52,17.56,17.52,17.54,64000.0,16.36,16.3973,16.36,16.3786,64000.0
2014-12-09 13:15:00,17.54,17.56,17.54,17.56,28000.0,16.3786,16.3973,16.3786,16.3973,28000.0
2014-12-09 13:20:00,17.57,17.59,17.57,17.59,5600.0,16.4066,16.4253,16.4066,16.4253,5600.0
2014-12-09 13:25:00,17.57,17.58,17.57,17.58,14400.0,16.4066,16.416,16.4066,16.416,14400.0
2014-12-09 13:30:00,17.6,17.64,17.6,17.64,29600.0,16.4347,16.472,16.4347,16.472,29600.0
2014-12-09 13:35:00,17.64,17.67,17.62,17.67,20000.0,16.472,16.5,16.4533,16.5,20000.0
2014-12-09 13:40:00,17.66,17.66,17.64,17.64,13600.0,16.4907,16.4907,16.472,16.472,13600.0
2014-12-09 13:45:00,17.6,17.6,17.6,17.6,4000.0,16.4347,16.4347,16.4347,16.4347,4000.0
2014-12-09 13:50:00,17.6,17.6,17.58,17.58,21600.0,16.4347,16.4347,16.416,16.416,21600.0
2014-12-09 13:55:00,17.6,17.6,17.6,17.6,2400.0,16.4347,16.4347,16.4347,16.4347,2400.0
2014-12-09 14:00:00,17.6,17.6,17.6,17.6,4000.0,16.4347,16.4347,16.4347,16.4347,4000.0
2014-12-09 14:05:00,17.6,17.65,17.6,17.64,7200.0,16.4347,16.4813,16.4347,16.472,7200.0
2014-12-09 14:10:00,17.64,17.65,17.59,17.59,27200.0,16.472,16.4813,16.4253,16.4253,27200.0
2014-12-09 14:15:00,17.59,17.59,17.58,17.58,4000.0,16.4253,16.4253,16.416,16.416,4000.0
2014-12-09 14:20:00,17.59,17.61,17.59,17.61,6400.0,16.4253,16.444,16.4253,16.444,6400.0
2014-12-09 14:25:00,17.62,17.62,17.62,17.62,5600.0,16.4533,16.4533,16.4533,16.4533,5600.0
2014-12-09 14:30:00,17.6,17.6,17.52,17.52,41600.0,16.4347,16.4347,16.36,16.36,41600.0
2014-12-09 14:35:00,17.54,17.56,17.54,17.56,2400.0,16.3786,16.3973,16.3786,16.3973,2400.0
2014-12-09 14:40:00,17.53,17.57,17.53,17.56,4800.0,16.3693,16.4066,16.3693,16.3973,4800.0
2014-12-09 14:45:00,17.57,17.57,17.56,17.56,4000.0,16.4066,16.4066,16.3973,16.3973,4000.0
2014-12-09 14:50:00,17.58,17.58,17.56,17.56,4000.0,16.416,16.416,16.3973,16.3973,4000.0
2014-12-09 14:55:00,17.59,17.59,17.59,17.59,800.0,16.4253,16.4253,16.4253,16.4253,800.0
2014-12-09 15:00:00,17.62,17.62,17.61,17.61,9600.0,16.4533,16.4533,16.444,16.444,9600.0
2014-12-09 15:05:00,17.61,17.61,17.6,17.6,4000.0,16.444,16.444,16.4347,16.4347,4000.0
2014-12-09 15:10:00,17.59,17.6,17.59,17.59,4000.0,16.4253,16.4347,16.4253,16.4253,4000.0
2014-12-09 15:15:00,17.6,17.63,17.6,17.63,3200.0,16.4347,16.4627,16.4347,16.4627,3200.0
2014-12-09 15:20:00,17.63,17.63,17.63,17.63,0.0,16.4627,16.4627,16.4627,16.4627,0.0
2014-12-09 15:25:00,17.61,17.63,17.61,17.62,8000.0,16.444,16.4627,16.444,16.4533,8000.0
2014-12-09 15:30:00,17.58,17.6,17.58,17.6,8800.0,16.416,16.4347,16.416,16.4347,8800.0
2014-12-09 15:35:00,17.6,17.62,17.6,17.61,11200.0,16.4347,16.4533,16.4347,16.444,11200.0
2014-12-09 15:40:00,17.61,17.66,17.61,17.65,12000.0,16.444,16.4907,16.444,16.4813,12000.0
2014-12-09 15:45:00,17.64,17.69,17.64,17.69,21600.0,16.472,16.5187,16.472,16.5187,21600.0
2014-12-09 15:50:00,17.67,17.69,17.67,17.68,24800.0,16.5,16.5187,16.5,16.5094,24800.0
2014-12-09 15:55:00,17.69,17.71,17.68,17.69,148800.0,16.5187,16.5374,16.5094,16.5187,148800.0
2014-12-10 09:30:00,17.54,17.55,17.5,17.5,103200.0,16.3786,16.388,16.3413,16.3413,103200.0
2014-12-10 09:35:00,17.48,17.48,17.41,17.46,40000.0,16.3226,16.3226,16.2572,16.3039,40000.0
2014-12-10 09:40:00,17.45,17.49,17.42,17.44,26400.0,16.2946,16.3319,16.2666,16.2853,26400.0
2014-12-10 09:45:00,17.41,17.42,17.34,17.35,37600.0,16.2572,16.2666,16.1919,16.2012,37600.0
2014-12-10 09:50:00,17.34,17.36,17.3,17.31,43200.0,16.1919,16.2105,16.1545,16.1639,43200.0
2014-12-10 09:55:00,17.32,17.36,17.29,17.35,60800.0,16.1732,16.2105,16.1452,16.2012,60800.0
2014-12-10 10:00:00,17.34,17.36,17.29,17.29,51200.0,16.1919,16.2105,16.1452,16.1452,51200.0
2014-12-10 10:05:00,17.3,17.33,17.27,17.29,42400.0,16.1545,16.1825,16.1265,16.1452,42400.0
2014-12-10 10:10:00,17.29,17.33,17.27,17.32,24800.0,16.1452,16.1825,16.1265,16.1732,24800.0
2014-12-10 10:15:00,17.32,17.35,17.32,17.35,10400.0,16.1732,16.2012,16.1732,16.2012,10400.0
2014-12-10 10:20:00,17.35,17.35,17.33,17.33,12000.0,16.2012,16.2012,16.1825,16.1825,12000.0
2014-12-10 10:25:00,17.32,17.33,17.31,17.31,8800.0,16.1732,16.1825,16.1639,16.1639,8800.0
2014-12-10 10:30:00,17.28,17.29,17.22,17.22,44800.0,16.1358,16.1452,16.0798,16.0798,44800.0
2014-12-10 10:35:00,17.22,17.23,17.22,17.23,11200.0,16.0798,16.0892,16.0798,16.0892,11200.0
2014-12-10 10:40:00,17.23,17.25,17.22,17.22,27200.0,16.0892,16.1078,16.0798,16.0798,27200.0
2014-12-10 10:45:00,17.23,17.26,17.23,17.23,8800.0,16.0892,16.1172,16.0892,16.0892,8800.0
2014-12-10 10:50:00,17.23,17.27,17.2,17.27,20800.0,16.0892,16.1265,16.0611,16.1265,20800.0
2014-12-10 10:55:00,17.28,17.34,17.28,17.34,40000.0,16.1358,16.1919,16.1358,16.1919,40000.0
2014-12-10 11:00:00,17.33,17.33,17.32,17.32,7200.0,16.1825,16.1825,16.1732,16.1732,7200.0
2014-12-10 11:05:00,17.32,17.32,17.32,17.32,800.0,16.1732,16.1732,16.1732,16.1732,800.0
2014-12-10 11:10:00,17.31,17.33,17.31,17.33,8800.0,16.1639,16.1825,16.1639,16.1825,8800.0
2014-12-10 11:15:00,17.29,17.29,17.28,17.28,4800.0,16.1452,16.1452,16.1358,16.1358,4800.0
2014-12-10 11:20:00,17.26,17.28,17.25,17.27,13600.0,16.1172,16.1358,16.1078,16.1265,13600.0
2014-12-10 11:25:00,17.24,17.24,17.23,17.23,3200.0,16.0985,16.0985,16.0892,16.0892,3200.0
2014-12-10 11:30:00,17.23,17.23,17.23,17.23,4800.0,16.0892,16.0892,16.0892,16.0892,4800.0
2014-12-10 11:35:00,17.22,17.24,17.18,17.24,28000.0,16.0798,16.0985,16.0425,16.0985,28000.0
2014-12-10 11:40:00,17.21,17.23,17.21,17.23,6400.0,16.0705,16.0892,16.0705,16.0892,6400.0
2014-12-10 11:45:00,17.21,17.24,17.2,17.24,20000.0,16.0705,16.0985,16.0611,16.0985,20000.0
2014-12-10 11:50:00,17.28,17.31,17.28,17.3,34400.0,16.1358,16.1639,16.1358,16.1545,34400.0
2014-12-10 11:55:00,17.3,17.3,17.29,17.29,8800.0,16.1545,16.1545,16.1452,16.1452,8800.0
2014-12-10 12:00:00,17.3,17.3,17.27,17.27,2400.0,16.1545,16.1545,16.1265,16.1265,2400.0
2014-12-10 12:05:00,17.25,17.25,17.25,17.25,2400.0,16.1078,16.1078,16.1078,16.1078,2400.0
2014-12-10 12:10:00,17.23,17.24,17.22,17.24,9600.0,16.0892,16.0985,16.0798,16.0985,9600.0
2014-12-10 12:15:00,17.23,17.23,17.2,17.2,9600.0,16.0892,16.0892,16.0611,16.0611,9600.0
2014-12-10 12:20:00,17.2,17.2,17.18,17.18,9600.0,16.0611,16.0611,16.0425,16.0425,9600.0
2014-12-10 12:25:00,17.18,17.18,17.18,17.18,0.0,16.0425,16.0425,16.0425,16.0425,0.0
2014-12-10 12:30:00,17.2,17.21,17.17,17.21,2400.0,16.0611,16.0705,16.0331,16.0705,2400.0
2014-12-10 12:35:00,17.22,17.22,17.22,17.22,1600.0,16.0798,16.0798,16.0798,16.0798,1600.0
2014-12-10 12:40:00,17.22,17.22,17.22,17.22,800.0,16.0798,16.0798,16.0798,16.0798,800.0
2014-12-10 12:45:00,17.22,17.22,17.22,17.22,0.0,16.0798,16.0798,16.0798,16.0798,0.0
2014-12-10 12:50:00,17.25,17.27,17.25,17.27,4000.0,16.1078,16.1265,16.1078,16.1265,4000.0
2014-12-10 12:55:00,17.24,17.25,17.24,17.25,13600.0,16.0985,16.1078,16.0985,16.1078,13600.0
2014-12-10 13:00:00,17.25,17.25,17.25,17.25,0.0,16.1078,16.1078,16.1078,16.1078,0.0
2014-12-10 13:05:00,17.22,17.22,17.22,17.22,24000.0,16.0798,16.0798,16.0798,16.0798,24000.0
2014-12-10 13:10:00,17.25,17.27,17.25,17.27,4000.0,16.1078,16.1265,16.1078,16.1265,4000.0
2014-12-10 13:15:00,17.27,17.28,17.27,17.27,4800.0,16.1265,16.1358,16.1265,16.1265,4800.0
2014-12-10 13:20:00,17.26,17.26,17.23,17.24,8000.0,16.1172,16.1172,16.0892,16.0985,8000.0
2014-12-10 13:25:00,17.27,17.27,17.26,17.26,3200.0,16.1265,16.1265,16.1172,16.1172,3200.0
2014-12-10 13:30:00,17.21,17.21,17.18,17.18,6400.0,16.0705,16.0705,16.0425,16.0425,6400.0
2014-12-10 13:35:00,17.2,17.2,17.2,17.2,1600.0,16.0611,16.0611,16.0611,16.0611,1600.0
2014-12-10 13:40:00,17.18,17.18,17.15,17.17,40800.0,16.0425,16.0425,16.0145,16.0331,40800.0
2014-12-10 13:45:00,17.16,17.16,17.07,17.07,55200.0,16.0238,16.0238,15.9398,15.9398,55200.0
2014-12-10 13:50:00,17.04,17.09,17.04,17.06,20800.0,15.9117,15.9584,15.9117,15.9304,20800.0
2014-12-10 13:55:00,17.07,17.07,17.03,17.03,27200.0,15.9398,15.9398,15.9024,15.9024,27200.0
2014-12-10 14:00:00,17.0,17.08,17.0,17.08,23200.0,15.8744,15.9491,15.8744,15.9491,23200.0
2014-12-10 14:05:00,17.08,17.08,17.05,17.05,3200.0,15.9491,15.9491,15.9211,15.9211,3200.0
2014-12-10 14:10:00,17.06,17.06,17.02,17.05,29600.0,15.9304,15.9304,15.8931,15.9211,29600.0
2014-12-10 14:15:00,17.05,17.08,17.05,17.06,34400.0,15.9211,15.9491,15.9211,15.9304,34400.0
2014-12-10 14:20:00,17.06,17.06,16.96,16.96,53600.0,15.9304,15.9304,15.837,15.837,53600.0
2014-12-10 14:25:00,16.99,17.0,16.97,16.97,21600.0,15.865,15.8744,15.8464,15.8464,21600.0
2014-12-10 14:30:00,16.94,16.95,16.91,16.95,56000.0,15.8184,15.8277,15.7903,15.8277,56000.0
2014-12-10 14:35:00,16.94,16.94,16.89,16.9,24000.0,15.8184,15.8184,15.7717,15.781,24000.0
2014-12-10 14:40:00,16.89,16.94,16.88,16.92,16000.0,15.7717,15.8184,15.7623,15.7997,16000.0
2014-12-10 14:45:00,16.96,16.97,16.94,16.94,12000.0,15.837,15.8464,15.8184,15.8184,12000.0
2014-12-10 14:50:00,16.92,16.93,16.9,16.9,18400.0,15.7997,15.809,15.781,15.781,18400.0
2014-12-10 14:55:00,16.89,16.9,16.83,16.84,152800.0,15.7717,15.781,15.7156,15.725,152800.0
2014-12-10 15:00:00,16.85,16.87,16.83,16.83,62400.0,15.7343,15.753,15.7156,15.7156,62400.0
2014-12-10 15:05:00,16.84,16.94,16.81,16.93,82400.0,15.725,15.8184,15.697,15.809,82400.0
2014-12-10 15:10:00,16.93,16.96,16.93,16.95,8000.0,15.809,15.837,15.809,15.8277,8000.0
2014-12-10 15:15:00,16.95,17.02,16.95,17.01,21600.0,15.8277,15.8931,15.8277,15.8837,21600.0
2014-12-10 15:20:00,17.02,17.03,17.01,17.03,3200.0,15.8931,15.9024,15.8837,15.9024,3200.0
2014-12-10 15:25:00,17.02,17.02,17.0,17.02,18400.0,15.8931,15.8931,15.8744,15.8931,18400.0
2014-12-10 15:30:00,17.0,17.06,17.0,17.06,5600.0,15.8744,15.9304,15.8744,15.9304,5600.0
2014-12-10 15:35:00,17.06,17.07,17.0,17.0,12800.0,15.9304,15.9398,15.8744,15.8744,12800.0
2014-12-10 15:40:00,16.99,16.99,16.92,16.93,20800.0,15.865,15.865,15.7997,15.809,20800.0
2014-12-10 15:45:00,16.93,16.93,16.86,16.86,43200.0,15.809,15.809,15.7437,15.7437,43200.0
2014-12-10 15:50:00,16.9,16.91,16.85,16.91,43200.0,15.781,15.7903,15.7343,15.7903,43200.0
2014-12-10 15:55:00,16.95,16.96,16.87,16.89,57600.0,15.8277,15.837,15.753,15.7717,57600.0
2014-12-11 09:30:00,17.04,17.13,17.04,17.12,100000.0,15.9117,15.9958,15.9117,15.9864,100000.0
2014-12-11 09:35:00,17.13,17.22,17.12,17.21,44800.0,15.9958,16.0798,15.9864,16.0705,44800.0
2014-12-11 09:40:00,17.22,17.3,17.22,17.27,60000.0,16.0798,16.1545,16.0798,16.1265,60000.0
2014-12-11 09:45:00,17.28,17.33,17.28,17.3,58400.0,16.1358,16.1825,16.1358,16.1545,58400.0
2014-12-11 09:50:00,17.32,17.43,17.32,17.39,62400.0,16.1732,16.2759,16.1732,16.2386,62400.0
2014-12-11 09:55:00,17.4,17.4,17.38,17.38,28800.0,16.2479,16.2479,16.2292,16.2292,28800.0
2014-12-11 10:00:00,17.38,17.41,17.37,17.41,49600.0,16.2292,16.2572,16.2199,16.2572,49600.0
2014-12-11 10:05:00,17.42,17.42,17.38,17.4,52000.0,16.2666,16.2666,16.2292,16.2479,52000.0
2014-12-11 10:10:00,17.39,17.41,17.39,17.4,9600.0,16.2386,16.2572,16.2386,16.2479,9600.0
2014-12-11 10:15:00,17.43,17.44,17.41,17.44,10400.0,16.2759,16.2853,16.2572,16.2853,10400.0
2014-12-11 10:20:00,17.44,17.49,17.41,17.49,58400.0,16.2853,16.3319,16.2572,16.3319,58400.0
2014-12-11 10:25:00,17.45,17.52,17.45,17.5,42400.0,16.2946,16.36,16.2946,16.3413,42400.0
2014-12-11 10:30:00,17.51,17.55,17.51,17.55,34400.0,16.3506,16.388,16.3506,16.388,34400.0
2014-12-11 10:35:00,17.54,17.56,17.51,17.56,38400.0,16.3786,16.3973,16.3506,16.3973,38400.0
2014-12-11 10:40:00,17.54,17.54,17.52,17.52,7200.0,16.3786,16.3786,16.36,16.36,7200.0
2014-12-11 10:45:00,17.5,17.5,17.48,17.48,41600.0,16.3413,16.3413,16.3226,16.3226,41600.0
2014-12-11 10:50:00,17.49,17.49,17.49,17.49,8800.0,16.3319,16.3319,16.3319,16.3319,8800.0
2014-12-11 10:55:00,17.48,17.48,17.47,17.47,1600.0,16.3226,16.3226,16.3133,16.3133,1600.0
2014-12-11 11:00:00,17.49,17.49,17.49,17.49,12000.0,16.3319,16.3319,16.3319,16.3319,12000.0
2014-12-11 11:05:00,17.49,17.49,17.49,17.49,1600.0,16.3319,16.3319,16.3319,16.3319,1600.0
2014-12-11 11:10:00,17.49,17.49,17.49,17.49,800.0,16.3319,16.3319,16.3319,16.3319,800.0
2014-12-11 11:15:00,17.51,17.51,17.5,17.5,8000.0,16.3506,16.3506,16.3413,16.3413,8000.0
2014-12-11 11:20:00,17.52,17.52,17.52,17.52,43200.0,16.36,16.36,16.36,16.36,43200.0
2014-12-11 11:25:00,17.55,17.55,17.52,17.53,19200.0,16.388,16.388,16.36,16.3693,19200.0
2014-12-11 11:30:00,17.51,17.53,17.51,17.53,43200.0,16.3506,16.3693,16.3506,16.3693,43200.0
2014-12-11 11:35:00,17.54,17.54,17.53,17.53,1600.0,16.3786,16.3786,16.3693,16.3693,1600.0
2014-12-11 11:40:00,17.53,17.53,17.51,17.51,15200.0,16.3693,16.3693,16.3506,16.3506,15200.0
2014-12-11 11:45:00,17.51,17.51,17.5,17.51,16000.0,16.3506,16.3506,16.3413,16.3506,16000.0
2014-12-11 11:50:00,17.53,17.54,17.53,17.54,5600.0,16.3693,16.3786,16.3693,16.3786,5600.0
2014-12-11 11:55:00,17.55,17.57,17.55,17.56,12000.0,16.388,16.4066,16.388,16.3973,12000.0
2014-12-11 12:00:00,17.55,17.55,17.55,17.55,3200.0,16.388,16.388,16.388,16.388,3200.0
2014-12-11 12:05:00,17.55,17.55,17.55,17.55,0.0,16.388,16.388,16.388,16.388,0.0
2014-12-11 12:10:00,17.52,17.53,17.52,17.52,3200.0,16.36,16.3693,16.36,16.36,3200.0
2014-12-11 12:15:00,17.51,17.52,17.5,17.52,25600.0,16.3506,16.36,16.3413,16.36,25600.0
2014-12-11 12:20:00,17.52,17.52,17.52,17.52,4000.0,16.36,16.36,16.36,16.36,4000.0
2014-12-11 12:25:00,17.52,17.52,17.52,17.52,0.0,16.36,16.36,16.36,16.36,0.0
2014-12-11 12:30:00,17.5,17.5,17.5,17.5,800.0,16.3413,16.3413,16.3413,16.3413,800.0
2014-12-11 12:35:00,17.49,17.49,17.49,17.49,16800.0,16.3319,16.3319,16.3319,16.3319,16800.0
2014-12-11 12:40:00,17.49,17.49,17.49,17.49,0.0,16.3319,16.3319,16.3319,16.3319,0.0
2014-12-11 12:45:00,17.51,17.53,17.51,17.53,8000.0,16.3506,16.3693,16.3506,16.3693,8000.0
2014-12-11 12:50:00,17.54,17.56,17.54,17.55,9600.0,16.3786,16.3973,16.3786,16.388,9600.0
2014-12-11 12:55:00,17.56,17.57,17.56,17.57,24800.0,16.3973,16.4066,16.3973,16.4066,24800.0
2014-12-11 13:00:00,17.55,17.55,17.53,17.54,32800.0,16.388,16.388,16.3693,16.3786,32800.0
2014-12-11 13:05:00,17.54,17.54,17.52,17.54,37600.0,16.3786,16.3786,16.36,16.3786,37600.0
2014-12-11 13:10:00,17.5,17.5,17.48,17.48,11200.0,16.3413,16.3413,16.3226,16.3226,11200.0
2014-12-11 13:15:00,17.47,17.48,17.47,17.48,7200.0,16.3133,16.3226,16.3133,16.3226,7200.0
2014-12-11 13:20:00,17.47,17.47,17.43,17.43,5600.0,16.3133,16.3133,16.2759,16.2759,5600.0
2014-12-11 13:25:00,17.43,17.43,17.43,17.43,1600.0,16.2759,16.2759,16.2759,16.2759,1600.0
2014-12-11 13:30:00,17.44,17.44,17.44,17.44,800.0,16.2853,16.2853,16.2853,16.2853,800.0
2014-12-11 13:35:00,17.44,17.44,17.44,17.44,0.0,16.2853,16.2853,16.2853,16.2853,0.0
2014-12-11 13:40:00,17.46,17.46,17.46,17.46,800.0,16.3039,16.3039,16.3039,16.3039,800.0
2014-12-11 13:45:00,17.48,17.5,17.48,17.5,5600.0,16.3226,16.3413,16.3226,16.3413,5600.0
2014-12-11 13:50:00,17.5,17.5,17.5,17.5,0.0,16.3413,16.3413,16.3413,16.3413,0.0
2014-12-11 13:55:00,17.5,17.5,17.41,17.41,20800.0,16.3413,16.3413,16.2572,16.2572,20800.0
2014-12-11 14:00:00,17.4,17.41,17.4,17.41,12000.0,16.2479,16.2572,16.2479,16.2572,12000.0
2014-12-11 14:05:00,17.41,17.41,17.39,17.39,7200.0,16.2572,16.2572,16.2386,16.2386,7200.0
2014-12-11 14:10:00,17.38,17.38,17.38,17.38,5600.0,16.2292,16.2292,16.2292,16.2292,5600.0
2014-12-11 14:15:00,17.38,17.38,17.35,17.35,3200.0,16.2292,16.2292,16.2012,16.2012,3200.0
2014-12-11 14:20:00,17.36,17.36,17.36,17.36,800.0,16.2105,16.2105,16.2105,16.2105,800.0
2014-12-11 14:25:00,17.36,17.36,17.28,17.29,20000.0,16.2105,16.2105,16.1358,16.1452,20000.0
2014-12-11 14:30:00,17.31,17.31,17.26,17.26,10400.0,16.1639,16.1639,16.1172,16.1172,10400.0
2014-12-11 14:35:00,17.29,17.29,17.29,17.29,4800.0,16.1452,16.1452,16.1452,16.1452,4800.0
2014-12-11 14:40:00,17.33,17.33,17.33,17.33,800.0,16.1825,16.1825,16.1825,16.1825,800.0
2014-12-11 14:45:00,17.27,17.27,17.16,17.17,36000.0,16.1265,16.1265,16.0238,16.0331,36000.0
2014-12-11 14:50:00,17.17,17.17,17.17,17.17,8800.0,16.0331,16.0331,16.0331,16.0331,8800.0
2014-12-11 14:55:00,17.19,17.19,17.12,17.12,15200.0,16.0518,16.0518,15.9864,15.9864,15200.0
2014-12-11 15:00:00,17.15,17.21,17.15,17.2,12000.0,16.0145,16.0705,16.0145,16.0611,12000.0
2014-12-11 15:05:00,17.22,17.22,17.2,17.21,8800.0,16.0798,16.0798,16.0611,16.0705,8800.0
2014-12-11 15:10:00,17.2,17.25,17.2,17.25,4800.0,16.0611,16.1078,16.0611,16.1078,4800.0
2014-12-11 15:15:00,17.3,17.31,17.3,17.3,7200.0,16.1545,16.1639,16.1545,16.1545,7200.0
2014-12-11 15:20:00,17.28,17.31,17.28,17.31,27200.0,16.1358,16.1639,16.1358,16.1639,27200.0
2014-12-11 15:25:00,17.32,17.34,17.32,17.32,32000.0,16.1732,16.1919,16.1732,16.1732,32000.0
2014-12-11 15:30:00,17.35,17.36,17.26,17.26,15200.0,16.2012,16.2105,16.1172,16.1172,15200.0
2014-12-11 15:35:00,17.25,17.27,17.24,17.27,7200.0,16.1078,16.1265,16.0985,16.1265,7200.0
2014-12-11 15:40:00,17.24,17.28,17.24,17.25,6400.0,16.0985,16.1358,16.0985,16.1078,6400.0
2014-12-11 15:45:00,17.17,17.17,17.13,17.13,4000.0,16.0331,16.0331,15.9958,15.9958,4000.0
2014-12-11 15:50:00,17.09,17.09,17.01,17.03,104800.0,15.9584,15.9584,15.8837,15.9024,104800.0
2014-12-11 15:55:00,17.06,17.12,17.06,17.11,69600.0,15.9304,15.9864,15.9304,15.9771,69600.0
2014-12-12 09:30:00,16.74,16.79,16.68,16.79,176000.0,15.6316,15.6783,15.5756,15.6783,176000.0
2014-12-12 09:35:00,16.84,16.92,16.83,16.89,54400.0,15.725,15.7997,15.7156,15.7717,54400.0
2014-12-12 09:40:00,16.87,16.94,16.86,16.94,12000.0,15.753,15.8184,15.7437,15.8184,12000.0
2014-12-12 09:45:00,16.92,16.93,16.87,16.88,33600.0,15.7997,15.809,15.753,15.7623,33600.0
2014-12-12 09:50:00,16.86,16.94,16.86,16.89,109600.0,15.7437,15.8184,15.7437,15.7717,109600.0
2014-12-12 09:55:00,16.94,16.99,16.92,16.98,41600.0,15.8184,15.865,15.7997,15.8557,41600.0
2014-12-12 10:00:00,16.97,16.97,16.86,16.88,32800.0,15.8464,15.8464,15.7437,15.7623,32800.0
2014-12-12 10:05:00,16.88,16.92,16.88,16.88,24800.0,15.7623,15.7997,15.7623,15.7623,24800.0
2014-12-12 10:10:00,16.89,16.89,16.78,16.79,29600.0,15.7717,15.7717,15.669,15.6783,29600.0
2014-12-12 10:15:00,16.75,16.76,16.73,16.76,45600.0,15.6409,15.6503,15.6223,15.6503,45600.0
2014-12-12 10:20:00,16.78,16.78,16.72,16.78,39200.0,15.669,15.669,15.6129,15.669,39200.0
2014-12-12 10:25:00,16.77,16.78,16.72,16.72,28000.0,15.6596,15.669,15.6129,15.6129,28000.0
2014-12-12 10:30:00,16.76,16.84,16.76,16.82,21600.0,15.6503,15.725,15.6503,15.7063,21600.0
2014-12-12 10:35:00,16.82,16.82,16.75,16.75,17600.0,15.7063,15.7063,15.6409,15.6409,17600.0
2014-12-12 10:40:00,16.74,16.74,16.71,16.72,5600.0,15.6316,15.6316,15.6036,15.6129,5600.0
2014-12-12 10:45:00,16.7,16.75,16.69,16.71,16000.0,15.5942,15.6409,15.5849,15.6036,16000.0
2014-12-12 10:50:00,16.69,16.7,16.65,16.65,17600.0,15.5849,15.5942,15.5476,15.5476,17600.0
2014-12-12 10:55:00,16.67,16.68,16.57,16.57,48800.0,15.5662,15.5756,15.4729,15.4729,48800.0
2014-12-12 11:00:00,16.56,16.58,16.52,16.55,70400.0,15.4635,15.4822,15.4262,15.4542,70400.0
2014-12-12 11:05:00,16.58,16.63,16.56,16.62,60000.0,15.4822,15.5289,15.4635,15.5195,60000.0
2014-12-12 11:10:00,16.59,16.63,16.59,16.61,12800.0,15.4915,15.5289,15.4915,15.5102,12800.0
2014-12-12 11:15:00,16.6,16.61,16.55,16.55,38400.0,15.5009,15.5102,15.4542,15.4542,38400.0
2014-12-12 11:20:00,16.57,16.58,16.52,16.52,16800.0,15.4729,15.4822,15.4262,15.4262,16800.0
2014-12-12 11:25:00,16.52,16.52,16.47,16.47,31200.0,15.4262,15.4262,15.3795,15.3795,31200.0
2014-12-12 11:30:00,16.47,16.54,16.45,16.54,58400.0,15.3795,15.4448,15.3608,15.4448,58400.0
2014-12-12 11:35:00,16.53,16.56,16.5,16.56,20800.0,15.4355,15.4635,15.4075,15.4635,20800.0
2014-12-12 11:40:00,16.57,16.57,16.49,16.49,50400.0,15.4729,15.4729,15.3982,15.3982,50400.0
2014-12-12 11:45:00,16.5,16.52,16.49,16.52,13600.0,15.4075,15.4262,15.3982,15.4262,13600.0
2014-12-12 11:50:00,16.5,16.5,16.48,16.48,19200.0,15.4075,15.4075,15.3888,15.3888,19200.0
2014-12-12 11:55:00,16.5,16.5,16.42,16.42,45600.0,15.4075,15.4075,15.3328,15.3328,45600.0
2014-12-12 12:00:00,16.42,16.44,16.42,16.43,4800.0,15.3328,15.3515,15.3328,15.3421,4800.0
2014-12-12 12:05:00,16.45,16.45,16.41,16.41,10400.0,15.3608,15.3608,15.3235,15.3235,10400.0
2014-12-12 12:10:00,16.44,16.44,16.41,16.41,48000.0,15.3515,15.3515,15.3235,15.3235,48000.0
2014-12-12 12:15:00,16.44,16.49,16.44,16.49,12800.0,15.3515,15.3982,15.3515,15.3982,12800.0
2014-12-12 12:20:00,16.47,16.53,16.47,16.53,11200.0,15.3795,15.4355,15.3795,15.4355,11200.0
2014-12-12 12:25:00,16.53,16.58,16.52,16.58,93600.0,15.4355,15.4822,15.4262,15.4822,93600.0
2014-12-12 12:30:00,16.59,16.59,16.57,16.59,21600.0,15.4915,15.4915,15.4729,15.4915,21600.0
2014-12-12 12:35:00,16.55,16.55,16.54,16.54,9600.0,15.4542,15.4542,15.4448,15.4448,9600.0
2014-12-12 12:40:00,16.56,16.56,16.5,16.5,8000.0,15.4635,15.4635,15.4075,15.4075,8000.0
2014-12-12 12:45:00,16.58,16.58,16.58,16.58,2400.0,15.4822,15.4822,15.4822,15.4822,2400.0
2014-12-12 12:50:00,16.55,16.55,16.52,16.52,7200.0,15.4542,15.4542,15.4262,15.4262,7200.0
2014-12-12 12:55:00,16.52,16.52,16.5,16.51,18400.0,15.4262,15.4262,15.4075,15.4168,18400.0
2014-12-12 13:00:00,16.5,16.5,16.46,16.46,38400.0,15.4075,15.4075,15.3701,15.3701,38400.0
2014-12-12 13:05:00,16.5,16.54,16.5,16.54,4000.0,15.4075,15.4448,15.4075,15.4448,4000.0
2014-12-12 13:10:00,16.54,16.54,16.51,16.51,23200.0,15.4448,15.4448,15.4168,15.4168,23200.0
2014-12-12 13:15:00,16.55,16.62,16.55,16.6,44000.0,15.4542,15.5195,15.4542,15.5009,44000.0
2014-12-12 13:20:00,16.61,16.66,16.6,16.63,66400.0,15.5102,15.5569,15.5009,15.5289,66400.0
2014-12-12 13:25:00,16.63,16.63,16.61,16.61,21600.0,15.5289,15.5289,15.5102,15.5102,21600.0
2014-12-12 13:30:00,16.61,16.61,16.54,16.54,4000.0,15.5102,15.5102,15.4448,15.4448,4000.0
2014-12-12 13:35:00,16.53,16.53,16.53,16.53,1600.0,15.4355,15.4355,15.4355,15.4355,1600.0
2014-12-12 13:40:00,16.55,16.55,16.55,16.55,4000.0,15.4542,15.4542,15.4542,15.4542,4000.0
2014-12-12 13:45:00,16.52,16.56,16.52,16.56,8000.0,15.4262,15.4635,15.4262,15.4635,8000.0
2014-12-12 13:50:00,16.59,16.63,16.58,16.63,10400.0,15.4915,15.5289,15.4822,15.5289,10400.0
2014-12-12 13:55:00,16.63,16.63,16.61,16.61,4000.0,15.5289,15.5289,15.5102,15.5102,4000.0
2014-12-12 14:00:00,16.62,16.62,16.57,16.6,20000.0,15.5195,15.5195,15.4729,15.5009,20000.0
2014-12-12 14:05:00,16.6,16.6,16.6,16.6,0.0,15.5009,15.5009,15.5009,15.5009,0.0
2014-12-12 14:10:00,16.56,16.57,16.56,16.57,24800.0,15.4635,15.4729,15.4635,15.4729,24800.0
2014-12-12 14:15:00,16.52,16.54,16.52,16.54,9600.0,15.4262,15.4448,15.4262,15.4448,9600.0
2014-12-12 14:20:00,16.55,16.56,16.5,16.51,23200.0,15.4542,15.4635,15.4075,15.4168,23200.0
2014-12-12 14:25:00,16.54,16.54,16.49,16.5,4000.0,15.4448,15.4448,15.3982,15.4075,4000.0
2014-12-12 14:30:00,16.48,16.52,16.47,16.52,8000.0,15.3888,15.4262,15.3795,15.4262,8000.0
2014-12-12 14:35:00,16.5,16.5,16.46,16.48,10400.0,15.4075,15.4075,15.3701,15.3888,10400.0
2014-12-12 14:40:00,16.46,16.47,16.46,16.47,9600.0,15.3701,15.3795,15.3701,15.3795,9600.0
2014-12-12 14:45:00,16.48,16.51,16.48,16.5,8800.0,15.3888,15.4168,15.3888,15.4075,8800.0
2014-12-12 14:50:00,16.5,16.5,16.49,16.5,8000.0,15.4075,15.4075,15.3982,15.4075,8000.0
2014-12-12 14:55:00,16.52,16.56,16.52,16.56,22400.0,15.4262,15.4635,15.4262,15.4635,22400.0
2014-12-12 15:00:00,16.56,16.56,16.56,16.56,14400.0,15.4635,15.4635,15.4635,15.4635,14400.0
2014-12-12 15:05:00,16.53,16.53,16.53,16.53,8000.0,15.4355,15.4355,15.4355,15.4355,8000.0
2014-12-12 15:10:00,16.52,16.52,16.49,16.49,19200.0,15.4262,15.4262,15.3982,15.3982,19200.0
2014-12-12 15:15:00,16.52,16.54,16.5,16.5,8800.0,15.4262,15.4448,15.4075,15.4075,8800.0
2014-12-12 15:20:00,16.5,16.5,16.5,16.5,800.0,15.4075,15.4075,15.4075,15.4075,800.0
2014-12-12 15:25:00,16.47,16.47,16.47,16.47,1600.0,15.3795,15.3795,15.3795,15.3795,1600.0
2014-12-12 15:30:00,16.46,16.46,16.4,16.4,164800.0,15.3701,15.3701,15.3141,15.3141,164800.0
2014-12-12 15:35:00,16.39,16.39,16.31,16.31,112000.0,15.3048,15.3048,15.2301,15.2301,112000.0
2014-12-12 15:40:00,16.3,16.33,16.27,16.32,45600.0,15.2207,15.2487,15.1927,15.2394,45600.0
2014-12-12 15:45:00,16.31,16.31,16.24,16.28,136000.0,15.2301,15.2301,15.1647,15.2021,136000.0
2014-12-12 15:50:00,16.27,16.27,16.21,16.27,95200.0,15.1927,15.1927,15.1367,15.1927,95200.0
2014-12-12 15:55:00,16.26,16.3,16.2,16.22,124800.0,15.1834,15.2207,15.1274,15.146,124800.0
2014-12-15 09:30:00,16.43,16.51,16.42,16.47,247200.0,15.3421,15.4168,15.3328,15.3795,247200.0
2014-12-15 09:35:00,16.48,16.5,16.46,16.46,167200.0,15.3888,15.4075,15.3701,15.3701,167200.0
2014-12-15 09:40:00,16.47,16.53,16.46,16.53,62400.0,15.3795,15.4355,15.3701,15.4355,62400.0
2014-12-15 09:45:00,16.48,16.48,16.4,16.41,23200.0,15.3888,15.3888,15.3141,15.3235,23200.0
2014-12-15 09:50:00,16.45,16.45,16.41,16.41,37600.0,15.3608,15.3608,15.3235,15.3235,37600.0
2014-12-15 09:55:00,16.38,16.39,16.34,16.39,23200.0,15.2954,15.3048,15.2581,15.3048,23200.0
2014-12-15 10:00:00,16.42,16.42,16.29,16.31,82400.0,15.3328,15.3328,15.2114,15.2301,82400.0
2014-12-15 10:05:00,16.32,16.35,16.29,16.29,40000.0,15.2394,15.2674,15.2114,15.2114,40000.0
2014-12-15 10:10:00,16.28,16.34,16.28,16.33,12000.0,15.2021,15.2581,15.2021,15.2487,12000.0
2014-12-15 10:15:00,16.36,16.37,16.31,16.31,33600.0,15.2768,15.2861,15.2301,15.2301,33600.0
2014-12-15 10:20:00,16.28,16.29,16.18,16.18,44000.0,15.2021,15.2114,15.1087,15.1087,44000.0
2014-12-15 10:25:00,16.18,16.22,16.18,16.2,20800.0,15.1087,15.146,15.1087,15.1274,20800.0
2014-12-15 10:30:00,16.18,16.23,16.15,16.15,17600.0,15.1087,15.1554,15.0807,15.0807,17600.0
2014-12-15 10:35:00,16.14,16.16,16.1,16.12,20800.0,15.0713,15.09,15.034,15.0527,20800.0
2014-12-15 10:40:00,16.13,16.14,16.07,16.07,25600.0,15.062,15.0713,15.006,15.006,25600.0
2014-12-15 10:45:00,16.06,16.14,16.06,16.13,44000.0,14.9966,15.0713,14.9966,15.062,44000.0
2014-12-15 10:50:00,16.21,16.27,16.2,16.27,20000.0,15.1367,15.1927,15.1274,15.1927,20000.0
2014-12-15 10:55:00,16.22,16.22,16.2,16.2,3200.0,15.146,15.146,15.1274,15.1274,3200.0
2014-12-15 11:00:00,16.18,16.18,16.11,16.13,32000.0,15.1087,15.1087,15.0433,15.062,32000.0
2014-12-15 11:05:00,16.07,16.11,16.04,16.1,15200.0,15.006,15.0433,14.9779,15.034,15200.0
2014-12-15 11:10:00,16.1,16.1,16.04,16.04,4800.0,15.034,15.034,14.9779,14.9779,4800.0
2014-12-15 11:15:00,16.0,16.01,15.99,15.99,15200.0,14.9406,14.9499,14.9313,14.9313,15200.0
2014-12-15 11:20:00,16.01,16.02,15.94,15.94,32000.0,14.9499,14.9593,14.8846,14.8846,32000.0
2014-12-15 11:25:00,15.94,15.94,15.87,15.9,53600.0,14.8846,14.8846,14.8192,14.8472,53600.0
2014-12-15 11:30:00,15.87,15.94,15.86,15.9,25600.0,14.8192,14.8846,14.8099,14.8472,25600.0
2014-12-15 11:35:00,15.88,15.88,15.82,15.83,14400.0,14.8285,14.8285,14.7725,14.7819,14400.0
2014-12-15 11:40:00,15.82,15.82,15.78,15.78,20000.0,14.7725,14.7725,14.7352,14.7352,20000.0
2014-12-15 11:45:00,15.79,15.84,15.79,15.82,26400.0,14.7445,14.7912,14.7445,14.7725,26400.0
2014-12-15 11:50:00,15.82,15.82,15.74,15.74,31200.0,14.7725,14.7725,14.6978,14.6978,31200.0
2014-12-15 11:55:00,15.73,15.77,15.71,15.75,25600.0,14.6885,14.7258,14.6698,14.7072,25600.0
2014-12-15 12:00:00,15.78,15.87,15.78,15.87,38400.0,14.7352,14.8192,14.7352,14.8192,38400.0
2014-12-15 12:05:00,15.88,15.94,15.88,15.91,43200.0,14.8285,14.8846,14.8285,14.8566,43200.0
2014-12-15 12:10:00,15.9,15.94,15.88,15.91,20800.0,14.8472,14.8846,14.8285,14.8566,20800.0
2014-12-15 12:15:00,15.92,15.92,15.86,15.86,28000.0,14.8659,14.8659,14.8099,14.8099,28000.0
2014-12-15 12:20:00,15.88,15.94,15.87,15.94,52800.0,14.8285,14.8846,14.8192,14.8846,52800.0
2014-12-15 12:25:00,15.97,16.02,15.97,16.01,22400.0,14.9126,14.9593,14.9126,14.9499,22400.0
2014-12-15 12:30:00,16.02,16.03,15.94,15.95,24800.0,14.9593,14.9686,14.8846,14.8939,24800.0
2014-12-15 12:35:00,16.03,16.1,16.02,16.1,20800.0,14.9686,15.034,14.9593,15.034,20800.0
2014-12-15 12:40:00,16.08,16.09,16.02,16.02,5600.0,15.0153,15.0246,14.9593,14.9593,5600.0
2014-12-15 12:45:00,16.05,16.06,16.04,16.04,4000.0,14.9873,14.9966,14.9779,14.9779,4000.0
2014-12-15 12:50:00,16.02,16.09,16.02,16.08,17600.0,14.9593,15.0246,14.9593,15.0153,17600.0
2014-12-15 12:55:00,16.09,16.15,16.09,16.12,40800.0,15.0246,15.0807,15.0246,15.0527,40800.0
2014-12-15 13:00:00,16.1,16.11,16.08,16.08,6400.0,15.034,15.0433,15.0153,15.0153,6400.0
2014-12-15 13:05:00,16.06,16.06,16.04,16.04,26400.0,14.9966,14.9966,14.9779,14.9779,26400.0
2014-12-15 13:10:00,16.04,16.04,15.94,15.95,4000.0,14.9779,14.9779,14.8846,14.8939,4000.0
2014-12-15 13:15:00,15.95,15.96,15.95,15.96,19200.0,14.8939,14.9032,14.8939,14.9032,19200.0
2014-12-15 13:20:00,16.02,16.03,16.02,16.03,9600.0,14.9593,14.9686,14.9593,14.9686,9600.0
2014-12-15 13:25:00,15.95,15.95,15.95,15.95,3200.0,14.8939,14.8939,14.8939,14.8939,3200.0
2014-12-15 13:30:00,15.92,15.92,15.92,15.92,1600.0,14.8659,14.8659,14.8659,14.8659,1600.0
2014-12-15 13:35:00,16.01,16.03,16.01,16.01,2400.0,14.9499,14.9686,14.9499,14.9499,2400.0
2014-12-15 13:40:00,16.01,16.01,16.01,16.01,0.0,14.9499,14.9499,14.9499,14.9499,0.0
2014-12-15 13:45:00,15.95,15.95,15.95,15.95,800.0,14.8939,14.8939,14.8939,14.8939,800.0
2014-12-15 13:50:00,15.93,15.93,15.93,15.93,800.0,14.8752,14.8752,14.8752,14.8752,800.0
2014-12-15 13:55:00,16.0,16.0,16.0,16.0,1600.0,14.9406,14.9406,14.9406,14.9406,1600.0
2014-12-15 14:00:00,15.98,15.98,15.94,15.98,3200.0,14.9219,14.9219,14.8846,14.9219,3200.0
2014-12-15 14:05:00,15.95,15.97,15.95,15.97,4000.0,14.8939,14.9126,14.8939,14.9126,4000.0
2014-12-15 14:10:00,15.92,15.93,15.92,15.93,5600.0,14.8659,14.8752,14.8659,14.8752,5600.0
2014-12-15 14:15:00,15.94,15.95,15.92,15.95,19200.0,14.8846,14.8939,14.8659,14.8939,19200.0
2014-12-15 14:20:00,15.97,16.04,15.97,16.04,4000.0,14.9126,14.9779,14.9126,14.9779,4000.0
2014-12-15 14:25:00,16.04,16.13,16.04,16.09,30400.0,14.9779,15.062,14.9779,15.0246,30400.0
2014-12-15 14:30:00,16.06,16.07,16.03,16.03,17600.0,14.9966,15.006,14.9686,14.9686,17600.0
2014-12-15 14:35:00,16.09,16.14,16.09,16.09,9600.0,15.0246,15.0713,15.0246,15.0246,9600.0
2014-12-15 14:40:00,16.09,16.1,15.97,15.97,37600.0,15.0246,15.034,14.9126,14.9126,37600.0
2014-12-15 14:45:00,15.96,16.0,15.94,16.0,28000.0,14.9032,14.9406,14.8846,14.9406,28000.0
2014-12-15 14:50:00,15.97,15.97,15.97,15.97,2400.0,14.9126,14.9126,14.9126,14.9126,2400.0
2014-12-15 14:55:00,15.98,16.01,15.96,15.98,21600.0,14.9219,14.9499,14.9032,14.9219,21600.0
2014-12-15 15:00:00,16.01,16.01,16.01,16.01,800.0,14.9499,14.9499,14.9499,14.9499,800.0
2014-12-15 15:05:00,16.0,16.05,16.0,16.03,16800.0,14.9406,14.9873,14.9406,14.9686,16800.0
2014-12-15 15:10:00,16.05,16.08,16.04,16.04,12800.0,14.9873,15.0153,14.9779,14.9779,12800.0
2014-12-15 15:15:00,16.01,16.01,16.0,16.0,8800.0,14.9499,14.9499,14.9406,14.9406,8800.0
2014-12-15 15:20:00,15.98,16.0,15.97,16.0,11200.0,14.9219,14.9406,14.9126,14.9406,11200.0
2014-12-15 15:25:00,15.98,16.02,15.92,15.92,10400.0,14.9219,14.9593,14.8659,14.8659,10400.0
2014-12-15 15:30:00,15.9,15.9,15.88,15.88,16000.0,14.8472,14.8472,14.8285,14.8285,16000.0
2014-12-15 15:35:00,15.9,16.02,15.9,16.0,33600.0,14.8472,14.9593,14.8472,14.9406,33600.0
2014-12-15 15:40:00,15.97,15.97,15.94,15.97,6400.0,14.9126,14.9126,14.8846,14.9126,6400.0
2014-12-15 15:45:00,15.93,15.96,15.9,15.96,18400.0,14.8752,14.9032,14.8472,14.9032,18400.0
2014-12-15 15:50:00,15.97,15.99,15.97,15.97,11200.0,14.9126,14.9313,14.9126,14.9126,11200.0
2014-12-15 15:55:00,15.97,15.98,15.88,15.88,94400.0,14.9126,14.9219,14.8285,14.8285,94400.0
2014-12-16 09:30:00,15.72,15.72,15.63,15.68,47200.0,14.6791,14.6791,14.5951,14.6418,47200.0
2014-12-16 09:35:00,15.71,15.75,15.68,15.68,67200.0,14.6698,14.7072,14.6418,14.6418,67200.0
2014-12-16 09:40:00,15.7,15.79,15.7,15.77,92800.0,14.6605,14.7445,14.6605,14.7258,92800.0
2014-12-16 09:45:00,15.76,15.84,15.74,15.82,45600.0,14.7165,14.7912,14.6978,14.7725,45600.0
2014-12-16 09:50:00,15.84,15.86,15.81,15.85,30400.0,14.7912,14.8099,14.7632,14.8005,30400.0
2014-12-16 09:55:00,15.84,15.86,15.8,15.8,47200.0,14.7912,14.8099,14.7538,14.7538,47200.0
2014-12-16 10:00:00,15.81,15.89,15.8,15.86,31200.0,14.7632,14.8379,14.7538,14.8099,31200.0
2014-12-16 10:05:00,15.87,15.9,15.78,15.78,32000.0,14.8192,14.8472,14.7352,14.7352,32000.0
2014-12-16 10:10:00,15.76,15.77,15.75,15.77,20800.0,14.7165,14.7258,14.7072,14.7258,20800.0
2014-12-16 10:15:00,15.73,15.96,15.73,15.94,33600.0,14.6885,14.9032,14.6885,14.8846,33600.0
2014-12-16 10:20:00,15.91,16.0,15.91,16.0,56800.0,14.8566,14.9406,14.8566,14.9406,56800.0
2014-12-16 10:25:00,15.99,16.0,15.95,15.97,19200.0,14.9313,14.9406,14.8939,14.9126,19200.0
2014-12-16 10:30:00,15.94,15.94,15.91,15.91,4800.0,14.8846,14.8846,14.8566,14.8566,4800.0
2014-12-16 10:35:00,15.91,15.96,15.91,15.96,13600.0,14.8566,14.9032,14.8566,14.9032,13600.0
2014-12-16 10:40:00,15.96,15.96,15.91,15.92,32000.0,14.9032,14.9032,14.8566,14.8659,32000.0
2014-12-16 10:45:00,15.97,16.01,15.97,15.99,25600.0,14.9126,14.9499,14.9126,14.9313,25600.0
2014-12-16 10:50:00,15.99,16.06,15.99,16.06,24800.0,14.9313,14.9966,14.9313,14.9966,24800.0
2014-12-16 10:55:00,16.13,16.14,16.1,16.13,18400.0,15.062,15.0713,15.034,15.062,18400.0
2014-12-16 11:00:00,16.11,16.14,16.09,16.13,36800.0,15.0433,15.0713,15.0246,15.062,36800.0
2014-12-16 11:05:00,16.12,16.13,16.08,16.11,44800.0,15.0527,15.062,15.0153,15.0433,44800.0
2014-12-16 11:10:00,16.08,16.15,16.08,16.15,20000.0,15.0153,15.0807,15.0153,15.0807,20000.0
2014-12-16 11:15:00,16.16,16.25,16.16,16.25,32000.0,15.09,15.174,15.09,15.174,32000.0
2014-12-16 11:20:00,16.27,16.33,16.27,16.3,46400.0,15.1927,15.2487,15.1927,15.2207,46400.0
2014-12-16 11:25:00,16.33,16.56,16.33,16.52,112000.0,15.2487,15.4635,15.2487,15.4262,112000.0
2014-12-16 11:30:00,16.52,16.59,16.51,16.56,62400.0,15.4262,15.4915,15.4168,15.4635,62400.0
2014-12-16 11:35:00,16.55,16.55,16.48,16.48,89600.0,15.4542,15.4542,15.3888,15.3888,89600.0
2014-12-16 11:40:00,16.48,16.5,16.45,16.48,67200.0,15.3888,15.4075,15.3608,15.3888,67200.0
2014-12-16 11:45:00,16.49,16.49,16.45,16.45,6400.0,15.3982,15.3982,15.3608,15.3608,6400.0
2014-12-16 11:50:00,16.46,16.48,16.42,16.42,40800.0,15.3701,15.3888,15.3328,15.3328,40800.0
2014-12-16 11:55:00,16.4,16.4,16.34,16.36,56800.0,15.3141,15.3141,15.2581,15.2768,56800.0
2014-12-16 12:00:00,16.37,16.39,16.32,16.35,64000.0,15.2861,15.3048,15.2394,15.2674,64000.0
2014-12-16 12:05:00,16.34,16.35,16.33,16.33,13600.0,15.2581,15.2674,15.2487,15.2487,13600.0
2014-12-16 12:10:00,16.35,16.37,16.29,16.3,8800.0,15.2674,15.2861,15.2114,15.2207,8800.0
2014-12-16 12:15:00,16.33,16.34,16.33,16.34,2400.0,15.2487,15.2581,15.2487,15.2581,2400.0
2014-12-16 12:20:00,16.31,16.32,16.29,16.32,8800.0,15.2301,15.2394,15.2114,15.2394,8800.0
2014-12-16 12:25:00,16.31,16.31,16.3,16.31,3200.0,15.2301,15.2301,15.2207,15.2301,3200.0
2014-12-16 12:30:00,16.33,16.35,16.33,16.35,11200.0,15.2487,15.2674,15.2487,15.2674,11200.0
2014-12-16 12:35:00,16.34,16.38,16.34,16.37,8800.0,15.2581,15.2954,15.2581,15.2861,8800.0
2014-12-16 12:40:00,16.37,16.37,16.31,16.31,8000.0,15.2861,15.2861,15.2301,15.2301,8000.0
2014-12-16 12:45:00,16.27,16.27,16.24,16.24,44000.0,15.1927,15.1927,15.1647,15.1647,44000.0
2014-12-16 12:50:00,16.26,16.26,16.23,16.23,13600.0,15.1834,15.1834,15.1554,15.1554,13600.0
2014-12-16 12:55:00,16.23,16.23,16.19,16.19,4000.0,15.1554,15.1554,15.118,15.118,4000.0
2014-12-16 13:00:00,16.17,16.23,16.17,16.22,13600.0,15.0993,15.1554,15.0993,15.146,13600.0
2014-12-16 13:05:00,16.17,16.19,16.12,16.13,21600.0,15.0993,15.118,15.0527,15.062,21600.0
2014-12-16 13:10:00,16.12,16.12,16.01,16.03,48000.0,15.0527,15.0527,14.9499,14.9686,48000.0
2014-12-16 13:15:00,16.06,16.1,15.96,15.99,18400.0,14.9966,15.034,14.9032,14.9313,18400.0
2014-12-16 13:20:00,15.98,16.01,15.98,15.99,13600.0,14.9219,14.9499,14.9219,14.9313,13600.0
2014-12-16 13:25:00,15.99,15.99,15.95,15.95,6400.0,14.9313,14.9313,14.8939,14.8939,6400.0
2014-12-16 13:30:00,15.97,15.99,15.92,15.99,7200.0,14.9126,14.9313,14.8659,14.9313,7200.0
2014-12-16 13:35:00,15.99,16.02,15.99,16.01,3200.0,14.9313,14.9593,14.9313,14.9499,3200.0
2014-12-16 13:40:00,16.03,16.1,16.03,16.08,33600.0,14.9686,15.034,14.9686,15.0153,33600.0
2014-12-16 13:45:00,16.08,16.08,16.0,16.05,8800.0,15.0153,15.0153,14.9406,14.9873,8800.0
2014-12-16 13:50:00,16.11,16.11,16.07,16.1,24000.0,15.0433,15.0433,15.006,15.034,24000.0
2014-12-16 13:55:00,16.11,16.11,16.11,16.11,800.0,15.0433,15.0433,15.0433,15.0433,800.0
2014-12-16 14:00:00,16.11,16.11,16.11,16.11,0.0,15.0433,15.0433,15.0433,15.0433,0.0
2014-12-16 14:05:00,16.06,16.15,16.06,16.15,22400.0,14.9966,15.0807,14.9966,15.0807,22400.0
2014-12-16 14:10:00,16.16,16.16,16.13,16.15,13600.0,15.09,15.09,15.062,15.0807,13600.0
2014-12-16 14:15:00,16.1,16.11,16.07,16.11,5600.0,15.034,15.0433,15.006,15.0433,5600.0
2014-12-16 14:20:00,16.13,16.13,16.11,16.11,4000.0,15.062,15.062,15.0433,15.0433,4000.0
2014-12-16 14:25:00,16.11,16.13,16.11,16.13,4800.0,15.0433,15.062,15.0433,15.062,4800.0
2014-12-16 14:30:00,16.07,16.07,16.07,16.07,3200.0,15.006,15.006,15.006,15.006,3200.0
2014-12-16 14:35:00,16.06,16.09,16.06,16.09,29600.0,14.9966,15.0246,14.9966,15.0246,29600.0
2014-12-16 14:40:00,16.07,16.07,16.07,16.07,5600.0,15.006,15.006,15.006,15.006,5600.0
2014-12-16 14:45:00,16.07,16.07,16.04,16.04,1600.0,15.006,15.006,14.9779,14.9779,1600.0
2014-12-16 14:50:00,16.03,16.03,15.97,15.99,20800.0,14.9686,14.9686,14.9126,14.9313,20800.0
2014-12-16 14:55:00,16.0,16.0,16.0,16.0,2400.0,14.9406,14.9406,14.9406,14.9406,2400.0
2014-12-16 15:00:00,16.0,16.05,16.0,16.05,3200.0,14.9406,14.9873,14.9406,14.9873,3200.0
2014-12-16 15:05:00,16.05,16.05,15.98,16.03,17600.0,14.9873,14.9873,14.9219,14.9686,17600.0
2014-12-16 15:10:00,15.99,15.99,15.99,15.99,1600.0,14.9313,14.9313,14.9313,14.9313,1600.0
2014-12-16 15:15:00,16.0,16.02,15.99,16.02,4800.0,14.9406,14.9593,14.9313,14.9593,4800.0
2014-12-16 15:20:00,16.01,16.01,15.96,15.96,18400.0,14.9499,14.9499,14.9032,14.9032,18400.0
2014-12-16 15:25:00,15.94,15.94,15.9,15.93,20800.0,14.8846,14.8846,14.8472,14.8752,20800.0
2014-12-16 15:30:00,15.9,16.0,15.9,15.99,21600.0,14.8472,14.9406,14.8472,14.9313,21600.0
2014-12-16 15:35:00,15.94,15.94,15.85,15.85,19200.0,14.8846,14.8846,14.8005,14.8005,19200.0
2014-12-16 15:40:00,15.85,15.86,15.74,15.76,44800.0,14.8005,14.8099,14.6978,14.7165,44800.0
2014-12-16 15:45:00,15.75,15.84,15.75,15.8,14400.0,14.7072,14.7912,14.7072,14.7538,14400.0
2014-12-16 15:50:00,15.79,15.79,15.66,15.74,17600.0,14.7445,14.7445,14.6231,14.6978,17600.0
2014-12-16 15:55:00,15.66,15.66,15.58,15.61,168800.0,14.6231,14.6231,14.5484,14.5764,168800.0
2014-12-17 09:30:00,15.72,15.76,15.69,15.76,56800.0,14.6791,14.7165,14.6511,14.7165,56800.0
2014-12-17 09:35:00,15.72,15.81,15.72,15.81,64000.0,14.6791,14.7632,14.6791,14.7632,64000.0
2014-12-17 09:40:00,15.81,15.92,15.81,15.89,21600.0,14.7632,14.8659,14.7632,14.8379,21600.0
2014-12-17 09:45:00,15.89,15.89,15.83,15.83,23200.0,14.8379,14.8379,14.7819,14.7819,23200.0
2014-12-17 09:50:00,15.83,15.84,15.82,15.82,48000.0,14.7819,14.7912,14.7725,14.7725,48000.0
2014-12-17 09:55:00,15.82,15.86,15.82,15.85,35200.0,14.7725,14.8099,14.7725,14.8005,35200.0
2014-12-17 10:00:00,15.87,15.87,15.78,15.81,24000.0,14.8192,14.8192,14.7352,14.7632,24000.0
2014-12-17 10:05:00,15.8,15.8,15.74,15.74,20800.0,14.7538,14.7538,14.6978,14.6978,20800.0
2014-12-17 10:10:00,15.74,15.8,15.74,15.8,10400.0,14.6978,14.7538,14.6978,14.7538,10400.0
2014-12-17 10:15:00,15.82,15.82,15.75,15.8,13600.0,14.7725,14.7725,14.7072,14.7538,13600.0
2014-12-17 10:20:00,15.78,15.78,15.74,15.76,16800.0,14.7352,14.7352,14.6978,14.7165,16800.0
2014-12-17 10:25:00,15.74,15.75,15.72,15.72,24000.0,14.6978,14.7072,14.6791,14.6791,24000.0
2014-12-17 10:30:00,15.72,15.75,15.72,15.74,42400.0,14.6791,14.7072,14.6791,14.6978,42400.0
2014-12-17 10:35:00,15.75,15.8,15.75,15.79,19200.0,14.7072,14.7538,14.7072,14.7445,19200.0
2014-12-17 10:40:00,15.75,15.8,15.75,15.8,17600.0,14.7072,14.7538,14.7072,14.7538,17600.0
2014-12-17 10:45:00,15.81,15.85,15.81,15.85,16800.0,14.7632,14.8005,14.7632,14.8005,16800.0
2014-12-17 10:50:00,15.81,15.84,15.8,15.82,16800.0,14.7632,14.7912,14.7538,14.7725,16800.0
2014-12-17 10:55:00,15.84,15.84,15.81,15.81,14400.0,14.7912,14.7912,14.7632,14.7632,14400.0
2014-12-17 11:00:00,15.82,15.86,15.81,15.86,8000.0,14.7725,14.8099,14.7632,14.8099,8000.0
2014-12-17 11:05:00,15.87,15.87,15.85,15.87,16000.0,14.8192,14.8192,14.8005,14.8192,16000.0
2014-12-17 11:10:00,15.86,15.86,15.83,15.83,5600.0,14.8099,14.8099,14.7819,14.7819,5600.0
2014-12-17 11:15:00,15.84,15.86,15.82,15.86,32000.0,14.7912,14.8099,14.7725,14.8099,32000.0
2014-12-17 11:20:00,15.85,15.92,15.85,15.92,8000.0,14.8005,14.8659,14.8005,14.8659,8000.0
2014-12-17 11:25:00,15.91,15.92,15.9,15.92,11200.0,14.8566,14.8659,14.8472,14.8659,11200.0
2014-12-17 11:30:00,15.91,15.93,15.85,15.85,8000.0,14.8566,14.8752,14.8005,14.8005,8000.0
2014-12-17 11:35:00,15.87,15.98,15.87,15.97,27200.0,14.8192,14.9219,14.8192,14.9126,27200.0
2014-12-17 11:40:00,15.98,16.0,15.96,15.96,21600.0,14.9219,14.9406,14.9032,14.9032,21600.0
2014-12-17 11:45:00,16.0,16.01,15.98,15.98,23200.0,14.9406,14.9499,14.9219,14.9219,23200.0
2014-12-17 11:50:00,15.96,16.0,15.96,16.0,2400.0,14.9032,14.9406,14.9032,14.9406,2400.0
2014-12-17 11:55:00,16.01,16.08,16.01,16.07,7200.0,14.9499,15.0153,14.9499,15.006,7200.0
2014-12-17 12:00:00,16.06,16.07,16.04,16.05,10400.0,14.9966,15.006,14.9779,14.9873,10400.0
2014-12-17 12:05:00,16.04,16.04,16.02,16.02,36000.0,14.9779,14.9779,14.9593,14.9593,36000.0
2014-12-17 12:10:00,16.03,16.03,16.01,16.02,12800.0,14.9686,14.9686,14.9499,14.9593,12800.0
2014-12-17 12:15:00,16.03,16.03,16.01,16.03,14400.0,14.9686,14.9686,14.9499,14.9686,14400.0
2014-12-17 12:20:00,16.01,16.01,15.97,15.97,38400.0,14.9499,14.9499,14.9126,14.9126,38400.0
2014-12-17 12:25:00,15.95,15.95,15.92,15.92,13600.0,14.8939,14.8939,14.8659,14.8659,13600.0
2014-12-17 12:30:00,15.92,15.98,15.92,15.97,23200.0,14.8659,14.9219,14.8659,14.9126,23200.0
2014-12-17 12:35:00,15.96,15.96,15.95,15.96,9600.0,14.9032,14.9032,14.8939,14.9032,9600.0
2014-12-17 12:40:00,15.92,15.93,15.92,15.93,2400.0,14.8659,14.8752,14.8659,14.8752,2400.0
2014-12-17 12:45:00,15.92,15.93,15.92,15.93,6400.0,14.8659,14.8752,14.8659,14.8752,6400.0
2014-12-17 12:50:00,15.93,15.93,15.93,15.93,0.0,14.8752,14.8752,14.8752,14.8752,0.0
2014-12-17 12:55:00,15.93,15.93,15.93,15.93,0.0,14.8752,14.8752,14.8752,14.8752,0.0
2014-12-17 13:00:00,16.0,16.03,15.99,15.99,8000.0,14.9406,14.9686,14.9313,14.9313,8000.0
2014-12-17 13:05:00,15.98,15.98,15.98,15.98,800.0,14.9219,14.9219,14.9219,14.9219,800.0
2014-12-17 13:10:00,15.98,15.98,15.98,15.98,4000.0,14.9219,14.9219,14.9219,14.9219,4000.0
2014-12-17 13:15:00,15.98,15.98,15.98,15.98,0.0,14.9219,14.9219,14.9219,14.9219,0.0
2014-12-17 13:20:00,16.0,16.0,15.99,16.0,4800.0,14.9406,14.9406,14.9313,14.9406,4800.0
2014-12-17 13:25:00,15.99,16.0,15.99,16.0,1600.0,14.9313,14.9406,14.9313,14.9406,1600.0
2014-12-17 13:30:00,15.99,16.06,15.99,16.06,6400.0,14.9313,14.9966,14.9313,14.9966,6400.0
2014-12-17 13:35:00,16.03,16.04,16.01,16.03,3200.0,14.9686,14.9779,14.9499,14.9686,3200.0
2014-12-17 13:40:00,16.03,16.03,16.01,16.01,2400.0,14.9686,14.9686,14.9499,14.9499,2400.0
2014-12-17 13:45:00,15.99,15.99,15.96,15.98,8800.0,14.9313,14.9313,14.9032,14.9219,8800.0
2014-12-17 13:50:00,15.98,16.01,15.98,15.98,16000.0,14.9219,14.9499,14.9219,14.9219,16000.0
2014-12-17 13:55:00,15.97,16.02,15.97,16.02,14400.0,14.9126,14.9593,14.9126,14.9593,14400.0
2014-12-17 14:00:00,16.08,16.44,16.04,16.32,100800.0,15.0153,15.3515,14.9779,15.2394,100800.0
2014-12-17 14:05:00,16.37,16.37,16.22,16.26,54400.0,15.2861,15.2861,15.146,15.1834,54400.0
2014-12-17 14:10:00,16.25,16.41,16.23,16.36,47200.0,15.174,15.3235,15.1554,15.2768,47200.0
2014-12-17 14:15:00,16.36,16.36,16.32,16.32,18400.0,15.2768,15.2768,15.2394,15.2394,18400.0
2014-12-17 14:20:00,16.31,16.31,16.27,16.3,34400.0,15.2301,15.2301,15.1927,15.2207,34400.0
2014-12-17 14:25:00,16.32,16.35,16.31,16.31,12000.0,15.2394,15.2674,15.2301,15.2301,12000.0
2014-12-17 14:30:00,16.31,16.32,16.17,16.25,39200.0,15.2301,15.2394,15.0993,15.174,39200.0
2014-12-17 14:35:00,16.27,16.35,16.26,16.33,77600.0,15.1927,15.2674,15.1834,15.2487,77600.0
2014-12-17 14:40:00,16.29,16.29,16.13,16.18,180000.0,15.2114,15.2114,15.062,15.1087,180000.0
2014-12-17 14:45:00,16.19,16.19,16.08,16.1,168000.0,15.118,15.118,15.0153,15.034,168000.0
2014-12-17 14:50:00,16.12,16.2,16.09,16.2,40000.0,15.0527,15.1274,15.0246,15.1274,40000.0
2014-12-17 14:55:00,16.2,16.21,16.09,16.1,16800.0,15.1274,15.1367,15.0246,15.034,16800.0
2014-12-17 15:00:00,16.1,16.1,15.99,16.04,60000.0,15.034,15.034,14.9313,14.9779,60000.0
2014-12-17 15:05:00,16.04,16.08,16.02,16.02,25600.0,14.9779,15.0153,14.9593,14.9593,25600.0
2014-12-17 15:10:00,16.04,16.13,16.02,16.13,26400.0,14.9779,15.062,14.9593,15.062,26400.0
2014-12-17 15:15:00,16.13,16.22,16.11,16.22,63200.0,15.062,15.146,15.0433,15.146,63200.0
2014-12-17 15:20:00,16.22,16.22,16.15,16.2,38400.0,15.146,15.146,15.0807,15.1274,38400.0
2014-12-17 15:25:00,16.2,16.36,16.2,16.35,48800.0,15.1274,15.2768,15.1274,15.2674,48800.0
2014-12-17 15:30:00,16.35,16.39,16.31,16.32,61600.0,15.2674,15.3048,15.2301,15.2394,61600.0
2014-12-17 15:35:00,16.3,16.34,16.28,16.33,12000.0,15.2207,15.2581,15.2021,15.2487,12000.0
2014-12-17 15:40:00,16.34,16.42,16.34,16.42,41600.0,15.2581,15.3328,15.2581,15.3328,41600.0
2014-12-17 15:45:00,16.37,16.47,16.37,16.42,54400.0,15.2861,15.3795,15.2861,15.3328,54400.0
2014-12-17 15:50:00,16.4,16.41,16.32,16.32,56000.0,15.3141,15.3235,15.2394,15.2394,56000.0
2014-12-17 15:55:00,16.34,16.38,16.33,16.37,71200.0,15.2581,15.2954,15.2487,15.2861,71200.0
2014-12-18 09:30:00,17.05,17.05,16.93,16.93,278400.0,15.9211,15.9211,15.809,15.809,278400.0
2014-12-18 09:35:00,16.89,16.98,16.86,16.97,53600.0,15.7717,15.8557,15.7437,15.8464,53600.0
2014-12-18 09:40:00,16.99,17.03,16.99,17.0,120800.0,15.865,15.9024,15.865,15.8744,120800.0
2014-12-18 09:45:00,17.01,17.02,16.96,16.99,176000.0,15.8837,15.8931,15.837,15.865,176000.0
2014-12-18 09:50:00,16.99,17.04,16.99,17.02,52000.0,15.865,15.9117,15.865,15.8931,52000.0
2014-12-18 09:55:00,17.03,17.13,17.02,17.12,88000.0,15.9024,15.9958,15.8931,15.9864,88000.0
2014-12-18 10:00:00,17.13,17.13,17.07,17.08,64800.0,15.9958,15.9958,15.9398,15.9491,64800.0
2014-12-18 10:05:00,17.09,17.14,17.07,17.13,62400.0,15.9584,16.0051,15.9398,15.9958,62400.0
2014-12-18 10:10:00,17.13,17.14,17.11,17.13,49600.0,15.9958,16.0051,15.9771,15.9958,49600.0
2014-12-18 10:15:00,17.13,17.13,17.1,17.1,21600.0,15.9958,15.9958,15.9678,15.9678,21600.0
2014-12-18 10:20:00,17.07,17.08,17.06,17.07,22400.0,15.9398,15.9491,15.9304,15.9398,22400.0
2014-12-18 10:25:00,17.07,17.07,17.03,17.04,19200.0,15.9398,15.9398,15.9024,15.9117,19200.0
2014-12-18 10:30:00,17.04,17.07,17.02,17.03,15200.0,15.9117,15.9398,15.8931,15.9024,15200.0
2014-12-18 10:35:00,17.01,17.03,17.0,17.0,36000.0,15.8837,15.9024,15.8744,15.8744,36000.0
2014-12-18 10:40:00,17.02,17.04,17.02,17.04,4000.0,15.8931,15.9117,15.8931,15.9117,4000.0
2014-12-18 10:45:00,17.04,17.06,17.01,17.06,14400.0,15.9117,15.9304,15.8837,15.9304,14400.0
2014-12-18 10:50:00,17.06,17.07,17.04,17.05,72000.0,15.9304,15.9398,15.9117,15.9211,72000.0
2014-12-18 10:55:00,17.04,17.04,17.03,17.03,3200.0,15.9117,15.9117,15.9024,15.9024,3200.0
2014-12-18 11:00:00,16.99,16.99,16.94,16.95,37600.0,15.865,15.865,15.8184,15.8277,37600.0
2014-12-18 11:05:00,16.98,16.98,16.88,16.91,16800.0,15.8557,15.8557,15.7623,15.7903,16800.0
2014-12-18 11:10:00,16.91,16.92,16.9,16.92,44800.0,15.7903,15.7997,15.781,15.7997,44800.0
2014-12-18 11:15:00,16.93,16.98,16.92,16.98,16000.0,15.809,15.8557,15.7997,15.8557,16000.0
2014-12-18 11:20:00,16.98,17.01,16.98,17.0,37600.0,15.8557,15.8837,15.8557,15.8744,37600.0
2014-12-18 11:25:00,17.01,17.02,17.01,17.02,4000.0,15.8837,15.8931,15.8837,15.8931,4000.0
2014-12-18 11:30:00,16.95,16.95,16.94,16.95,9600.0,15.8277,15.8277,15.8184,15.8277,9600.0
2014-12-18 11:35:00,16.96,17.01,16.96,17.0,24800.0,15.837,15.8837,15.837,15.8744,24800.0
2014-12-18 11:40:00,17.0,17.02,17.0,17.02,6400.0,15.8744,15.8931,15.8744,15.8931,6400.0
2014-12-18 11:45:00,17.0,17.0,16.99,16.99,13600.0,15.8744,15.8744,15.865,15.865,13600.0
2014-12-18 11:50:00,17.01,17.09,17.01,17.09,13600.0,15.8837,15.9584,15.8837,15.9584,13600.0
2014-12-18 11:55:00,17.1,17.12,17.09,17.11,36800.0,15.9678,15.9864,15.9584,15.9771,36800.0
2014-12-18 12:00:00,17.11,17.13,17.11,17.11,27200.0,15.9771,15.9958,15.9771,15.9771,27200.0
2014-12-18 12:05:00,17.12,17.16,17.12,17.16,7200.0,15.9864,16.0238,15.9864,16.0238,7200.0
2014-12-18 12:10:00,17.13,17.16,17.12,17.14,8000.0,15.9958,16.0238,15.9864,16.0051,8000.0
2014-12-18 12:15:00,17.15,17.15,17.14,17.14,3200.0,16.0145,16.0145,16.0051,16.0051,3200.0
2014-12-18 12:20:00,17.14,17.14,17.1,17.1,57600.0,16.0051,16.0051,15.9678,15.9678,57600.0
2014-12-18 12:25:00,17.11,17.13,17.11,17.13,4000.0,15.9771,15.9958,15.9771,15.9958,4000.0
2014-12-18 12:30:00,17.13,17.18,17.12,17.18,17600.0,15.9958,16.0425,15.9864,16.0425,17600.0
2014-12-18 12:35:00,17.18,17.19,17.17,17.19,12800.0,16.0425,16.0518,16.0331,16.0518,12800.0
2014-12-18 12:40:00,17.19,17.2,17.18,17.18,8800.0,16.0518,16.0611,16.0425,16.0425,8800.0
2014-12-18 12:45:00,17.18,17.24,17.18,17.24,24800.0,16.0425,16.0985,16.0425,16.0985,24800.0
2014-12-18 12:50:00,17.24,17.25,17.23,17.23,9600.0,16.0985,16.1078,16.0892,16.0892,9600.0
2014-12-18 12:55:00,17.21,17.25,17.21,17.25,12000.0,16.0705,16.1078,16.0705,16.1078,12000.0
2014-12-18 13:00:00,17.24,17.24,17.21,17.22,20000.0,16.0985,16.0985,16.0705,16.0798,20000.0
2014-12-18 13:05:00,17.21,17.21,17.2,17.2,19200.0,16.0705,16.0705,16.0611,16.0611,19200.0
2014-12-18 13:10:00,17.19,17.2,17.18,17.18,17600.0,16.0518,16.0611,16.0425,16.0425,17600.0
2014-12-18 13:15:00,17.2,17.2,17.19,17.2,800.0,16.0611,16.0611,16.0518,16.0611,800.0
2014-12-18 13:20:00,17.24,17.25,17.23,17.24,4800.0,16.0985,16.1078,16.0892,16.0985,4800.0
2014-12-18 13:25:00,17.23,17.23,17.22,17.23,46400.0,16.0892,16.0892,16.0798,16.0892,46400.0
2014-12-18 13:30:00,17.22,17.25,17.22,17.25,3200.0,16.0798,16.1078,16.0798,16.1078,3200.0
2014-12-18 13:35:00,17.25,17.25,17.23,17.24,17600.0,16.1078,16.1078,16.0892,16.0985,17600.0
2014-12-18 13:40:00,17.24,17.25,17.23,17.23,6400.0,16.0985,16.1078,16.0892,16.0892,6400.0
2014-12-18 13:45:00,17.22,17.22,17.22,17.22,10400.0,16.0798,16.0798,16.0798,16.0798,10400.0
2014-12-18 13:50:00,17.22,17.23,17.22,17.23,36000.0,16.0798,16.0892,16.0798,16.0892,36000.0
2014-12-18 13:55:00,17.22,17.24,17.22,17.23,25600.0,16.0798,16.0985,16.0798,16.0892,25600.0
2014-12-18 14:00:00,17.23,17.24,17.18,17.18,31200.0,16.0892,16.0985,16.0425,16.0425,31200.0
2014-12-18 14:05:00,17.18,17.18,17.17,17.17,8000.0,16.0425,16.0425,16.0331,16.0331,8000.0
2014-12-18 14:10:00,17.18,17.18,17.18,17.18,4800.0,16.0425,16.0425,16.0425,16.0425,4800.0
2014-12-18 14:15:00,17.19,17.21,17.19,17.21,8000.0,16.0518,16.0705,16.0518,16.0705,8000.0
2014-12-18 14:20:00,17.21,17.21,17.19,17.19,8800.0,16.0705,16.0705,16.0518,16.0518,8800.0
2014-12-18 14:25:00,17.19,17.19,17.19,17.19,800.0,16.0518,16.0518,16.0518,16.0518,800.0
2014-12-18 14:30:00,17.15,17.2,17.14,17.19,23200.0,16.0145,16.0611,16.0051,16.0518,23200.0
2014-12-18 14:35:00,17.19,17.23,17.19,17.23,9600.0,16.0518,16.0892,16.0518,16.0892,9600.0
2014-12-18 14:40:00,17.23,17.23,17.23,17.23,0.0,16.0892,16.0892,16.0892,16.0892,0.0
2014-12-18 14:45:00,17.21,17.23,17.18,17.18,6400.0,16.0705,16.0892,16.0425,16.0425,6400.0
2014-12-18 14:50:00,17.19,17.24,17.19,17.24,18400.0,16.0518,16.0985,16.0518,16.0985,18400.0
2014-12-18 14:55:00,17.22,17.24,17.2,17.22,12000.0,16.0798,16.0985,16.0611,16.0798,12000.0
2014-12-18 15:00:00,17.22,17.25,17.22,17.24,16800.0,16.0798,16.1078,16.0798,16.0985,16800.0
2014-12-18 15:05:00,17.26,17.28,17.25,17.27,67200.0,16.1172,16.1358,16.1078,16.1265,67200.0
2014-12-18 15:10:00,17.27,17.32,17.26,17.31,96000.0,16.1265,16.1732,16.1172,16.1639,96000.0
2014-12-18 15:15:00,17.32,17.32,17.31,17.32,4800.0,16.1732,16.1732,16.1639,16.1732,4800.0
2014-12-18 15:20:00,17.31,17.31,17.29,17.29,27200.0,16.1639,16.1639,16.1452,16.1452,27200.0
2014-12-18 15:25:00,17.3,17.32,17.28,17.32,38400.0,16.1545,16.1732,16.1358,16.1732,38400.0
2014-12-18 15:30:00,17.33,17.34,17.31,17.31,10400.0,16.1825,16.1919,16.1639,16.1639,10400.0
2014-12-18 15:35:00,17.31,17.33,17.31,17.33,23200.0,16.1639,16.1825,16.1639,16.1825,23200.0
2014-12-18 15:40:00,17.33,17.38,17.33,17.36,68800.0,16.1825,16.2292,16.1825,16.2105,68800.0
2014-12-18 15:45:00,17.35,17.36,17.33,17.36,13600.0,16.2012,16.2105,16.1825,16.2105,13600.0
2014-12-18 15:50:00,17.37,17.45,17.37,17.45,29600.0,16.2199,16.2946,16.2199,16.2946,29600.0
2014-12-18 15:55:00,17.45,17.57,17.44,17.57,109600.0,16.2946,16.4066,16.2853,16.4066,109600.0
2014-12-19 09:30:00,17.69,17.69,17.58,17.6,216800.0,16.5187,16.5187,16.416,16.4347,216800.0
2014-12-19 09:35:00,17.57,17.63,17.57,17.6,36000.0,16.4066,16.4627,16.4066,16.4347,36000.0
2014-12-19 09:40:00,17.59,17.59,17.5,17.5,95200.0,16.4253,16.4253,16.3413,16.3413,95200.0
2014-12-19 09:45:00,17.49,17.56,17.49,17.56,31200.0,16.3319,16.3973,16.3319,16.3973,31200.0
2014-12-19 09:50:00,17.55,17.55,17.5,17.5,22400.0,16.388,16.388,16.3413,16.3413,22400.0
2014-12-19 09:55:00,17.5,17.62,17.5,17.61,43200.0,16.3413,16.4533,16.3413,16.444,43200.0
2014-12-19 10:00:00,17.62,17.67,17.59,17.67,46400.0,16.4533,16.5,16.4253,16.5,46400.0
2014-12-19 10:05:00,17.66,17.7,17.66,17.7,32000.0,16.4907,16.528,16.4907,16.528,32000.0
2014-12-19 10:10:00,17.7,17.72,17.7,17.7,19200.0,16.528,16.5467,16.528,16.528,19200.0
2014-12-19 10:15:00,17.68,17.71,17.67,17.68,11200.0,16.5094,16.5374,16.5,16.5094,11200.0
2014-12-19 10:20:00,17.64,17.68,17.63,17.68,53600.0,16.472,16.5094,16.4627,16.5094,53600.0
2014-12-19 10:25:00,17.67,17.7,17.66,17.67,25600.0,16.5,16.528,16.4907,16.5,25600.0
2014-12-19 10:30:00,17.68,17.68,17.64,17.64,1600.0,16.5094,16.5094,16.472,16.472,1600.0
2014-12-19 10:35:00,17.62,17.63,17.62,17.62,20000.0,16.4533,16.4627,16.4533,16.4533,20000.0
2014-12-19 10:40:00,17.66,17.66,17.66,17.66,3200.0,16.4907,16.4907,16.4907,16.4907,3200.0
2014-12-19 10:45:00,17.66,17.66,17.59,17.59,8800.0,16.4907,16.4907,16.4253,16.4253,8800.0
2014-12-19 10:50:00,17.58,17.61,17.58,17.59,6400.0,16.416,16.444,16.416,16.4253,6400.0
2014-12-19 10:55:00,17.62,17.64,17.62,17.64,3200.0,16.4533,16.472,16.4533,16.472,3200.0
2014-12-19 11:00:00,17.65,17.65,17.61,17.63,16000.0,16.4813,16.4813,16.444,16.4627,16000.0
2014-12-19 11:05:00,17.61,17.61,17.59,17.59,9600.0,16.444,16.444,16.4253,16.4253,9600.0
2014-12-19 11:10:00,17.61,17.63,17.61,17.62,4000.0,16.444,16.4627,16.444,16.4533,4000.0
2014-12-19 11:15:00,17.63,17.64,17.61,17.61,5600.0,16.4627,16.472,16.444,16.444,5600.0
2014-12-19 11:20:00,17.62,17.62,17.61,17.61,12000.0,16.4533,16.4533,16.444,16.444,12000.0
2014-12-19 11:25:00,17.61,17.66,17.61,17.64,8800.0,16.444,16.4907,16.444,16.472,8800.0
2014-12-19 11:30:00,17.62,17.62,17.6,17.61,7200.0,16.4533,16.4533,16.4347,16.444,7200.0
2014-12-19 11:35:00,17.61,17.61,17.61,17.61,5600.0,16.444,16.444,16.444,16.444,5600.0
2014-12-19 11:40:00,17.61,17.63,17.61,17.61,3200.0,16.444,16.4627,16.444,16.444,3200.0
2014-12-19 11:45:00,17.61,17.62,17.57,17.58,9600.0,16.444,16.4533,16.4066,16.416,9600.0
2014-12-19 11:50:00,17.58,17.6,17.58,17.6,42400.0,16.416,16.4347,16.416,16.4347,42400.0
2014-12-19 11:55:00,17.59,17.6,17.57,17.57,4000.0,16.4253,16.4347,16.4066,16.4066,4000.0
2014-12-19 12:00:00,17.54,17.54,17.53,17.53,12000.0,16.3786,16.3786,16.3693,16.3693,12000.0
2014-12-19 12:05:00,17.53,17.53,17.51,17.52,6400.0,16.3693,16.3693,16.3506,16.36,6400.0
2014-12-19 12:10:00,17.51,17.53,17.51,17.53,14400.0,16.3506,16.3693,16.3506,16.3693,14400.0
2014-12-19 12:15:00,17.53,17.54,17.53,17.54,1600.0,16.3693,16.3786,16.3693,16.3786,1600.0
2014-12-19 12:20:00,17.54,17.54,17.5,17.5,5600.0,16.3786,16.3786,16.3413,16.3413,5600.0
2014-12-19 12:25:00,17.49,17.52,17.47,17.52,9600.0,16.3319,16.36,16.3133,16.36,9600.0
2014-12-19 12:30:00,17.52,17.52,17.51,17.52,12800.0,16.36,16.36,16.3506,16.36,12800.0
2014-12-19 12:35:00,17.52,17.52,17.51,17.51,2400.0,16.36,16.36,16.3506,16.3506,2400.0
2014-12-19 12:40:00,17.52,17.52,17.51,17.51,10400.0,16.36,16.36,16.3506,16.3506,10400.0
2014-12-19 12:45:00,17.55,17.56,17.55,17.55,6400.0,16.388,16.3973,16.388,16.388,6400.0
2014-12-19 12:50:00,17.54,17.58,17.54,17.58,8000.0,16.3786,16.416,16.3786,16.416,8000.0
2014-12-19 12:55:00,17.58,17.58,17.54,17.54,8000.0,16.416,16.416,16.3786,16.3786,8000.0
2014-12-19 13:00:00,17.54,17.56,17.54,17.56,4000.0,16.3786,16.3973,16.3786,16.3973,4000.0
2014-12-19 13:05:00,17.55,17.56,17.55,17.56,4000.0,16.388,16.3973,16.388,16.3973,4000.0
2014-12-19 13:10:00,17.53,17.53,17.53,17.53,3200.0,16.3693,16.3693,16.3693,16.3693,3200.0
2014-12-19 13:15:00,17.54,17.54,17.54,17.54,800.0,16.3786,16.3786,16.3786,16.3786,800.0
2014-12-19 13:20:00,17.55,17.57,17.55,17.57,3200.0,16.388,16.4066,16.388,16.4066,3200.0
2014-12-19 13:25:00,17.57,17.59,17.56,17.59,1600.0,16.4066,16.4253,16.3973,16.4253,1600.0
2014-12-19 13:30:00,17.6,17.63,17.6,17.61,6400.0,16.4347,16.4627,16.4347,16.444,6400.0
2014-12-19 13:35:00,17.6,17.6,17.58,17.6,4000.0,16.4347,16.4347,16.416,16.4347,4000.0
2014-12-19 13:40:00,17.58,17.58,17.58,17.58,800.0,16.416,16.416,16.416,16.416,800.0
2014-12-19 13:45:00,17.6,17.6,17.58,17.58,7200.0,16.4347,16.4347,16.416,16.416,7200.0
2014-12-19 13:50:00,17.6,17.6,17.6,17.6,800.0,16.4347,16.4347,16.4347,16.4347,800.0
2014-12-19 13:55:00,17.6,17.6,17.58,17.58,2400.0,16.4347,16.4347,16.416,16.416,2400.0
2014-12-19 14:00:00,17.58,17.58,17.58,17.58,800.0,16.416,16.416,16.416,16.416,800.0
2014-12-19 14:05:00,17.6,17.64,17.6,17.64,44000.0,16.4347,16.472,16.4347,16.472,44000.0
2014-12-19 14:10:00,17.65,17.66,17.64,17.66,23200.0,16.4813,16.4907,16.472,16.4907,23200.0
2014-12-19 14:15:00,17.65,17.65,17.63,17.63,44000.0,16.4813,16.4813,16.4627,16.4627,44000.0
2014-12-19 14:20:00,17.62,17.62,17.61,17.61,4800.0,16.4533,16.4533,16.444,16.444,4800.0
2014-12-19 14:25:00,17.62,17.62,17.62,17.62,800.0,16.4533,16.4533,16.4533,16.4533,800.0
2014-12-19 14:30:00,17.64,17.67,17.64,17.67,8800.0,16.472,16.5,16.472,16.5,8800.0
2014-12-19 14:35:00,17.68,17.68,17.67,17.67,7200.0,16.5094,16.5094,16.5,16.5,7200.0
2014-12-19 14:40:00,17.67,17.71,17.67,17.7,39200.0,16.5,16.5374,16.5,16.528,39200.0
2014-12-19 14:45:00,17.71,17.75,17.71,17.75,28800.0,16.5374,16.5747,16.5374,16.5747,28800.0
2014-12-19 14:50:00,17.77,17.82,17.77,17.82,82400.0,16.5934,16.6401,16.5934,16.6401,82400.0
2014-12-19 14:55:00,17.84,17.84,17.81,17.84,24800.0,16.6588,16.6588,16.6308,16.6588,24800.0
2014-12-19 15:00:00,17.82,17.82,17.8,17.81,8000.0,16.6401,16.6401,16.6214,16.6308,8000.0
2014-12-19 15:05:00,17.75,17.77,17.74,17.77,16800.0,16.5747,16.5934,16.5654,16.5934,16800.0
2014-12-19 15:10:00,17.74,17.8,17.72,17.8,20800.0,16.5654,16.6214,16.5467,16.6214,20800.0
2014-12-19 15:15:00,17.8,17.8,17.78,17.78,11200.0,16.6214,16.6214,16.6027,16.6027,11200.0
2014-12-19 15:20:00,17.8,17.81,17.8,17.8,13600.0,16.6214,16.6308,16.6214,16.6214,13600.0
2014-12-19 15:25:00,17.77,17.82,17.77,17.82,12800.0,16.5934,16.6401,16.5934,16.6401,12800.0
2014-12-19 15:30:00,17.82,17.85,17.82,17.85,20000.0,16.6401,16.6681,16.6401,16.6681,20000.0
2014-12-19 15:35:00,17.83,17.85,17.81,17.83,26400.0,16.6494,16.6681,16.6308,16.6494,26400.0
2014-12-19 15:40:00,17.83,17.83,17.76,17.76,33600.0,16.6494,16.6494,16.5841,16.5841,33600.0
2014-12-19 15:45:00,17.78,17.78,17.72,17.72,14400.0,16.6027,16.6027,16.5467,16.5467,14400.0
2014-12-19 15:50:00,17.7,17.72,17.69,17.69,20000.0,16.528,16.5467,16.5187,16.5187,20000.0
2014-12-19 15:55:00,17.66,17.71,17.63,17.63,66400.0,16.4907,16.5374,16.4627,16.4627,66400.0
2014-12-22 09:30:00,17.78,17.9,17.77,17.84,67200.0,16.6285,16.7408,16.6192,16.6846,67200.0
2014-12-22 09:35:00,17.86,17.86,17.81,17.84,24800.0,16.7034,16.7034,16.6566,16.6846,24800.0
2014-12-22 09:40:00,17.83,17.84,17.8,17.84,6400.0,16.6753,16.6846,16.6472,16.6846,6400.0
2014-12-22 09:45:00,17.86,17.88,17.86,17.87,12000.0,16.7034,16.7221,16.7034,16.7127,12000.0
2014-12-22 09:50:00,17.87,17.88,17.84,17.85,33600.0,16.7127,16.7221,16.6846,16.694,33600.0
2014-12-22 09:55:00,17.84,17.85,17.84,17.84,4800.0,16.6846,16.694,16.6846,16.6846,4800.0
2014-12-22 10:00:00,17.86,17.86,17.79,17.79,24800.0,16.7034,16.7034,16.6379,16.6379,24800.0
2014-12-22 10:05:00,17.81,17.84,17.81,17.83,16800.0,16.6566,16.6846,16.6566,16.6753,16800.0
2014-12-22 10:10:00,17.82,17.88,17.82,17.87,44800.0,16.6659,16.7221,16.6659,16.7127,44800.0
2014-12-22 10:15:00,17.88,17.92,17.87,17.92,27200.0,16.7221,16.7595,16.7127,16.7595,27200.0
2014-12-22 10:20:00,17.91,17.92,17.9,17.92,8000.0,16.7501,16.7595,16.7408,16.7595,8000.0
2014-12-22 10:25:00,17.9,17.94,17.9,17.94,24000.0,16.7408,16.7782,16.7408,16.7782,24000.0
2014-12-22 10:30:00,17.91,17.91,17.88,17.89,34400.0,16.7501,16.7501,16.7221,16.7314,34400.0
2014-12-22 10:35:00,17.88,17.89,17.87,17.87,19200.0,16.7221,16.7314,16.7127,16.7127,19200.0
2014-12-22 10:40:00,17.86,17.87,17.85,17.86,40000.0,16.7034,16.7127,16.694,16.7034,40000.0
2014-12-22 10:45:00,17.86,17.88,17.86,17.87,16000.0,16.7034,16.7221,16.7034,16.7127,16000.0
2014-12-22 10:50:00,17.91,17.91,17.9,17.91,8000.0,16.7501,16.7501,16.7408,16.7501,8000.0
2014-12-22 10:55:00,17.89,17.89,17.88,17.88,9600.0,16.7314,16.7314,16.7221,16.7221,9600.0
2014-12-22 11:00:00,17.86,17.86,17.82,17.83,27200.0,16.7034,16.7034,16.6659,16.6753,27200.0
2014-12-22 11:05:00,17.81,17.81,17.81,17.81,10400.0,16.6566,16.6566,16.6566,16.6566,10400.0
2014-12-22 11:10:00,17.83,17.85,17.83,17.85,3200.0,16.6753,16.694,16.6753,16.694,3200.0
2014-12-22 11:15:00,17.86,17.86,17.86,17.86,4800.0,16.7034,16.7034,16.7034,16.7034,4800.0
2014-12-22 11:20:00,17.85,17.85,17.84,17.84,18400.0,16.694,16.694,16.6846,16.6846,18400.0
2014-12-22 11:25:00,17.84,17.88,17.84,17.88,6400.0,16.6846,16.7221,16.6846,16.7221,6400.0
2014-12-22 11:30:00,17.91,17.91,17.89,17.89,10400.0,16.7501,16.7501,16.7314,16.7314,10400.0
2014-12-22 11:35:00,17.88,17.88,17.88,17.88,2400.0,16.7221,16.7221,16.7221,16.7221,2400.0
2014-12-22 11:40:00,17.85,17.87,17.84,17.86,24800.0,16.694,16.7127,16.6846,16.7034,24800.0
2014-12-22 11:45:00,17.86,17.86,17.85,17.86,20000.0,16.7034,16.7034,16.694,16.7034,20000.0
2014-12-22 11:50:00,17.86,17.86,17.86,17.86,0.0,16.7034,16.7034,16.7034,16.7034,0.0
2014-12-22 11:55:00,17.86,17.88,17.86,17.88,11200.0,16.7034,16.7221,16.7034,16.7221,11200.0
2014-12-22 12:00:00,17.88,17.88,17.88,17.88,0.0,16.7221,16.7221,16.7221,16.7221,0.0
2014-12-22 12:05:00,17.88,17.9,17.88,17.9,28800.0,16.7221,16.7408,16.7221,16.7408,28800.0
2014-12-22 12:10:00,17.88,17.89,17.87,17.88,2400.0,16.7221,16.7314,16.7127,16.7221,2400.0
2014-12-22 12:15:00,17.88,17.88,17.88,17.88,0.0,16.7221,16.7221,16.7221,16.7221,0.0
2014-12-22 12:20:00,17.85,17.85,17.84,17.85,17600.0,16.694,16.694,16.6846,16.694,17600.0
2014-12-22 12:25:00,17.87,17.87,17.86,17.87,3200.0,16.7127,16.7127,16.7034,16.7127,3200.0
2014-12-22 12:30:00,17.86,17.86,17.86,17.86,3200.0,16.7034,16.7034,16.7034,16.7034,3200.0
2014-12-22 12:35:00,17.88,17.88,17.87,17.87,7200.0,16.7221,16.7221,16.7127,16.7127,7200.0
2014-12-22 12:40:00,17.87,17.87,17.87,17.87,2400.0,16.7127,16.7127,16.7127,16.7127,2400.0
2014-12-22 12:45:00,17.89,17.9,17.89,17.89,14400.0,16.7314,16.7408,16.7314,16.7314,14400.0
2014-12-22 12:50:00,17.9,17.92,17.9,17.92,2400.0,16.7408,16.7595,16.7408,16.7595,2400.0
2014-12-22 12:55:00,17.91,17.92,17.91,17.92,9600.0,16.7501,16.7595,16.7501,16.7595,9600.0
2014-12-22 13:00:00,17.92,17.93,17.92,17.92,4000.0,16.7595,16.7688,16.7595,16.7595,4000.0
2014-12-22 13:05:00,17.93,17.94,17.93,17.94,3200.0,16.7688,16.7782,16.7688,16.7782,3200.0
2014-12-22 13:10:00,17.94,17.96,17.94,17.96,20800.0,16.7782,16.7969,16.7782,16.7969,20800.0
2014-12-22 13:15:00,17.96,17.98,17.96,17.97,28000.0,16.7969,16.8156,16.7969,16.8062,28000.0
2014-12-22 13:20:00,17.96,17.96,17.96,17.96,800.0,16.7969,16.7969,16.7969,16.7969,800.0
2014-12-22 13:25:00,17.96,17.97,17.95,17.95,4000.0,16.7969,16.8062,16.7875,16.7875,4000.0
2014-12-22 13:30:00,17.93,17.93,17.93,17.93,800.0,16.7688,16.7688,16.7688,16.7688,800.0
2014-12-22 13:35:00,17.92,17.92,17.92,17.92,800.0,16.7595,16.7595,16.7595,16.7595,800.0
2014-12-22 13:40:00,17.92,17.92,17.91,17.91,10400.0,16.7595,16.7595,16.7501,16.7501,10400.0
2014-12-22 13:45:00,17.91,17.91,17.91,17.91,0.0,16.7501,16.7501,16.7501,16.7501,0.0
2014-12-22 13:50:00,17.93,17.93,17.91,17.91,1600.0,16.7688,16.7688,16.7501,16.7501,1600.0
2014-12-22 13:55:00,17.9,17.9,17.89,17.9,4800.0,16.7408,16.7408,16.7314,16.7408,4800.0
2014-12-22 14:00:00,17.9,17.9,17.9,17.9,1600.0,16.7408,16.7408,16.7408,16.7408,1600.0
2014-12-22 14:05:00,17.92,17.95,17.92,17.94,4800.0,16.7595,16.7875,16.7595,16.7782,4800.0
2014-12-22 14:10:00,17.95,17.95,17.95,17.95,3200.0,16.7875,16.7875,16.7875,16.7875,3200.0
2014-12-22 14:15:00,17.95,17.95,17.94,17.94,6400.0,16.7875,16.7875,16.7782,16.7782,6400.0
2014-12-22 14:20:00,17.94,17.94,17.93,17.94,14400.0,16.7782,16.7782,16.7688,16.7782,14400.0
2014-12-22 14:25:00,17.94,17.94,17.93,17.93,5600.0,16.7782,16.7782,16.7688,16.7688,5600.0
2014-12-22 14:30:00,17.95,17.95,17.95,17.95,800.0,16.7875,16.7875,16.7875,16.7875,800.0
2014-12-22 14:35:00,17.94,17.94,17.89,17.91,13600.0,16.7782,16.7782,16.7314,16.7501,13600.0
2014-12-22 14:40:00,17.92,17.93,17.92,17.93,4800.0,16.7595,16.7688,16.7595,16.7688,4800.0
2014-12-22 14:45:00,17.93,17.95,17.93,17.95,4000.0,16.7688,16.7875,16.7688,16.7875,4000.0
2014-12-22 14:50:00,17.95,17.97,17.95,17.97,4000.0,16.7875,16.8062,16.7875,16.8062,4000.0
2014-12-22 14:55:00,17.95,17.96,17.95,17.96,4800.0,16.7875,16.7969,16.7875,16.7969,4800.0
2014-12-22 15:00:00,17.95,17.98,17.95,17.96,4000.0,16.7875,16.8156,16.7875,16.7969,4000.0
2014-12-22 15:05:00,17.97,17.98,17.97,17.98,5600.0,16.8062,16.8156,16.8062,16.8156,5600.0
2014-12-22 15:10:00,17.98,17.99,17.97,17.97,14400.0,16.8156,16.8249,16.8062,16.8062,14400.0
2014-12-22 15:15:00,17.96,17.97,17.96,17.96,6400.0,16.7969,16.8062,16.7969,16.7969,6400.0
2014-12-22 15:20:00,17.98,18.01,17.98,18.0,37600.0,16.8156,16.8436,16.8156,16.8343,37600.0
2014-12-22 15:25:00,18.01,18.03,18.01,18.02,10400.0,16.8436,16.8623,16.8436,16.853,10400.0
2014-12-22 15:30:00,18.03,18.05,18.01,18.05,24000.0,16.8623,16.881,16.8436,16.881,24000.0
2014-12-22 15:35:00,18.06,18.06,18.03,18.04,31200.0,16.8904,16.8904,16.8623,16.8717,31200.0
2014-12-22 15:40:00,18.06,18.06,18.05,18.05,4800.0,16.8904,16.8904,16.881,16.881,4800.0
2014-12-22 15:45:00,18.05,18.08,18.01,18.08,21600.0,16.881,16.9091,16.8436,16.9091,21600.0
2014-12-22 15:50:00,18.07,18.07,18.03,18.04,18400.0,16.8998,16.8998,16.8623,16.8717,18400.0
2014-12-22 15:55:00,18.02,18.09,18.02,18.08,28000.0,16.853,16.9185,16.853,16.9091,28000.0
2014-12-23 09:30:00,18.27,18.27,18.21,18.24,104800.0,17.0868,17.0868,17.0307,17.0587,104800.0
2014-12-23 09:35:00,18.24,18.24,18.2,18.22,90400.0,17.0587,17.0587,17.0213,17.04,90400.0
2014-12-23 09:40:00,18.23,18.25,18.23,18.25,15200.0,17.0494,17.0681,17.0494,17.0681,15200.0
2014-12-23 09:45:00,18.26,18.27,18.25,18.25,12000.0,17.0774,17.0868,17.0681,17.0681,12000.0
2014-12-23 09:50:00,18.26,18.26,18.24,18.25,7200.0,17.0774,17.0774,17.0587,17.0681,7200.0
2014-12-23 09:55:00,18.27,18.27,18.25,18.27,73600.0,17.0868,17.0868,17.0681,17.0868,73600.0
2014-12-23 10:00:00,18.29,18.33,18.28,18.32,38400.0,17.1055,17.1429,17.0962,17.1336,38400.0
2014-12-23 10:05:00,18.33,18.35,18.32,18.32,16000.0,17.1429,17.1616,17.1336,17.1336,16000.0
2014-12-23 10:10:00,18.3,18.31,18.29,18.31,5600.0,17.1149,17.1242,17.1055,17.1242,5600.0
2014-12-23 10:15:00,18.27,18.29,18.24,18.28,27200.0,17.0868,17.1055,17.0587,17.0962,27200.0
2014-12-23 10:20:00,18.28,18.31,18.28,18.3,20000.0,17.0962,17.1242,17.0962,17.1149,20000.0
2014-12-23 10:25:00,18.32,18.33,18.32,18.32,4800.0,17.1336,17.1429,17.1336,17.1336,4800.0
2014-12-23 10:30:00,18.31,18.31,18.28,18.31,48800.0,17.1242,17.1242,17.0962,17.1242,48800.0
2014-12-23 10:35:00,18.3,18.3,18.26,18.26,16800.0,17.1149,17.1149,17.0774,17.0774,16800.0
2014-12-23 10:40:00,18.27,18.27,18.26,18.26,4000.0,17.0868,17.0868,17.0774,17.0774,4000.0
2014-12-23 10:45:00,18.27,18.28,18.27,18.27,40000.0,17.0868,17.0962,17.0868,17.0868,40000.0
2014-12-23 10:50:00,18.29,18.31,18.28,18.31,12800.0,17.1055,17.1242,17.0962,17.1242,12800.0
2014-12-23 10:55:00,18.32,18.34,18.31,18.31,25600.0,17.1336,17.1523,17.1242,17.1242,25600.0
2014-12-23 11:00:00,18.33,18.33,18.32,18.33,2400.0,17.1429,17.1429,17.1336,17.1429,2400.0
2014-12-23 11:05:00,18.32,18.34,18.32,18.34,4000.0,17.1336,17.1523,17.1336,17.1523,4000.0
2014-12-23 11:10:00,18.32,18.32,18.31,18.32,3200.0,17.1336,17.1336,17.1242,17.1336,3200.0
2014-12-23 11:15:00,18.31,18.34,18.31,18.34,71200.0,17.1242,17.1523,17.1242,17.1523,71200.0
2014-12-23 11:20:00,18.34,18.35,18.33,18.33,4000.0,17.1523,17.1616,17.1429,17.1429,4000.0
2014-12-23 11:25:00,18.33,18.34,18.33,18.33,2400.0,17.1429,17.1523,17.1429,17.1429,2400.0
2014-12-23 11:30:00,18.32,18.35,18.32,18.33,6400.0,17.1336,17.1616,17.1336,17.1429,6400.0
2014-12-23 11:35:00,18.32,18.32,18.3,18.31,8000.0,17.1336,17.1336,17.1149,17.1242,8000.0
2014-12-23 11:40:00,18.32,18.33,18.32,18.33,2400.0,17.1336,17.1429,17.1336,17.1429,2400.0
2014-12-23 11:45:00,18.33,18.34,18.32,18.34,12000.0,17.1429,17.1523,17.1336,17.1523,12000.0
2014-12-23 11:50:00,18.33,18.33,18.32,18.32,12000.0,17.1429,17.1429,17.1336,17.1336,12000.0
2014-12-23 11:55:00,18.32,18.33,18.32,18.32,19200.0,17.1336,17.1429,17.1336,17.1336,19200.0
2014-12-23 12:00:00,18.32,18.32,18.31,18.31,126400.0,17.1336,17.1336,17.1242,17.1242,126400.0
2014-12-23 12:05:00,18.31,18.32,18.31,18.32,4000.0,17.1242,17.1336,17.1242,17.1336,4000.0
2014-12-23 12:10:00,18.31,18.31,18.3,18.3,8000.0,17.1242,17.1242,17.1149,17.1149,8000.0
2014-12-23 12:15:00,18.3,18.34,18.3,18.34,12000.0,17.1149,17.1523,17.1149,17.1523,12000.0
2014-12-23 12:20:00,18.35,18.35,18.33,18.33,22400.0,17.1616,17.1616,17.1429,17.1429,22400.0
2014-12-23 12:25:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2014-12-23 12:30:00,18.33,18.34,18.33,18.34,1600.0,17.1429,17.1523,17.1429,17.1523,1600.0
2014-12-23 12:35:00,18.35,18.35,18.35,18.35,800.0,17.1616,17.1616,17.1616,17.1616,800.0
2014-12-23 12:40:00,18.35,18.35,18.33,18.34,7200.0,17.1616,17.1616,17.1429,17.1523,7200.0
2014-12-23 12:45:00,18.34,18.37,18.34,18.37,3200.0,17.1523,17.1803,17.1523,17.1803,3200.0
2014-12-23 12:50:00,18.35,18.35,18.35,18.35,4000.0,17.1616,17.1616,17.1616,17.1616,4000.0
2014-12-23 12:55:00,18.35,18.38,18.35,18.37,165600.0,17.1616,17.1897,17.1616,17.1803,165600.0
2014-12-23 13:00:00,18.37,18.37,18.36,18.37,8800.0,17.1803,17.1803,17.171,17.1803,8800.0
2014-12-23 13:05:00,18.37,18.38,18.37,18.38,44000.0,17.1803,17.1897,17.1803,17.1897,44000.0
2014-12-23 13:10:00,18.38,18.38,18.38,18.38,5600.0,17.1897,17.1897,17.1897,17.1897,5600.0
2014-12-23 13:15:00,18.4,18.42,18.4,18.41,31200.0,17.2084,17.2271,17.2084,17.2177,31200.0
2014-12-23 13:20:00,18.39,18.41,18.39,18.41,2400.0,17.199,17.2177,17.199,17.2177,2400.0
2014-12-23 13:25:00,18.4,18.4,18.39,18.4,8000.0,17.2084,17.2084,17.199,17.2084,8000.0
2014-12-23 13:30:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2014-12-23 13:35:00,18.38,18.39,18.38,18.39,3200.0,17.1897,17.199,17.1897,17.199,3200.0
2014-12-23 13:40:00,18.39,18.41,18.39,18.41,14400.0,17.199,17.2177,17.199,17.2177,14400.0
2014-12-23 13:45:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-23 13:50:00,18.4,18.4,18.39,18.39,14400.0,17.2084,17.2084,17.199,17.199,14400.0
2014-12-23 13:55:00,18.4,18.4,18.38,18.38,4800.0,17.2084,17.2084,17.1897,17.1897,4800.0
2014-12-23 14:00:00,18.36,18.38,18.35,18.35,13600.0,17.171,17.1897,17.1616,17.1616,13600.0
2014-12-23 14:05:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2014-12-23 14:10:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2014-12-23 14:15:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2014-12-23 14:20:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2014-12-23 14:25:00,18.37,18.38,18.37,18.38,3200.0,17.1803,17.1897,17.1803,17.1897,3200.0
2014-12-23 14:30:00,18.38,18.39,18.37,18.39,12000.0,17.1897,17.199,17.1803,17.199,12000.0
2014-12-23 14:35:00,18.37,18.37,18.37,18.37,4800.0,17.1803,17.1803,17.1803,17.1803,4800.0
2014-12-23 14:40:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2014-12-23 14:45:00,18.38,18.39,18.38,18.39,20000.0,17.1897,17.199,17.1897,17.199,20000.0
2014-12-23 14:50:00,18.39,18.39,18.38,18.39,10400.0,17.199,17.199,17.1897,17.199,10400.0
2014-12-23 14:55:00,18.39,18.39,18.37,18.37,17600.0,17.199,17.199,17.1803,17.1803,17600.0
2014-12-23 15:00:00,18.38,18.38,18.36,18.36,16000.0,17.1897,17.1897,17.171,17.171,16000.0
2014-12-23 15:05:00,18.37,18.37,18.36,18.37,8000.0,17.1803,17.1803,17.171,17.1803,8000.0
2014-12-23 15:10:00,18.37,18.37,18.36,18.36,4000.0,17.1803,17.1803,17.171,17.171,4000.0
2014-12-23 15:15:00,18.36,18.36,18.36,18.36,3200.0,17.171,17.171,17.171,17.171,3200.0
2014-12-23 15:20:00,18.36,18.36,18.31,18.31,24800.0,17.171,17.171,17.1242,17.1242,24800.0
2014-12-23 15:25:00,18.31,18.31,18.31,18.31,0.0,17.1242,17.1242,17.1242,17.1242,0.0
2014-12-23 15:30:00,18.31,18.31,18.3,18.3,7200.0,17.1242,17.1242,17.1149,17.1149,7200.0
2014-12-23 15:35:00,18.31,18.32,18.31,18.31,800.0,17.1242,17.1336,17.1242,17.1242,800.0
2014-12-23 15:40:00,18.32,18.32,18.31,18.32,9600.0,17.1336,17.1336,17.1242,17.1336,9600.0
2014-12-23 15:45:00,18.31,18.32,18.31,18.32,1600.0,17.1242,17.1336,17.1242,17.1336,1600.0
2014-12-23 15:50:00,18.33,18.33,18.3,18.3,20800.0,17.1429,17.1429,17.1149,17.1149,20800.0
2014-12-23 15:55:00,18.31,18.32,18.28,18.29,309600.0,17.1242,17.1336,17.0962,17.1055,309600.0
2014-12-24 09:30:00,18.37,18.39,18.34,18.38,79200.0,17.1803,17.199,17.1523,17.1897,79200.0
2014-12-24 09:35:00,18.38,18.39,18.37,18.38,88000.0,17.1897,17.199,17.1803,17.1897,88000.0
2014-12-24 09:40:00,18.4,18.4,18.37,18.37,7200.0,17.2084,17.2084,17.1803,17.1803,7200.0
2014-12-24 09:45:00,18.39,18.4,18.39,18.39,16000.0,17.199,17.2084,17.199,17.199,16000.0
2014-12-24 09:50:00,18.41,18.41,18.41,18.41,7200.0,17.2177,17.2177,17.2177,17.2177,7200.0
2014-12-24 09:55:00,18.4,18.4,18.4,18.4,4800.0,17.2084,17.2084,17.2084,17.2084,4800.0
2014-12-24 10:00:00,18.4,18.41,18.39,18.41,15200.0,17.2084,17.2177,17.199,17.2177,15200.0
2014-12-24 10:05:00,18.39,18.39,18.39,18.39,2400.0,17.199,17.199,17.199,17.199,2400.0
2014-12-24 10:10:00,18.39,18.39,18.39,18.39,1600.0,17.199,17.199,17.199,17.199,1600.0
2014-12-24 10:15:00,18.4,18.4,18.39,18.39,6400.0,17.2084,17.2084,17.199,17.199,6400.0
2014-12-24 10:20:00,18.41,18.41,18.41,18.41,9600.0,17.2177,17.2177,17.2177,17.2177,9600.0
2014-12-24 10:25:00,18.4,18.4,18.4,18.4,4800.0,17.2084,17.2084,17.2084,17.2084,4800.0
2014-12-24 10:30:00,18.4,18.41,18.4,18.41,22400.0,17.2084,17.2177,17.2084,17.2177,22400.0
2014-12-24 10:35:00,18.42,18.42,18.41,18.42,800.0,17.2271,17.2271,17.2177,17.2271,800.0
2014-12-24 10:40:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2014-12-24 10:45:00,18.43,18.43,18.42,18.42,4000.0,17.2364,17.2364,17.2271,17.2271,4000.0
2014-12-24 10:50:00,18.44,18.45,18.44,18.44,9600.0,17.2458,17.2551,17.2458,17.2458,9600.0
2014-12-24 10:55:00,18.44,18.44,18.43,18.43,4000.0,17.2458,17.2458,17.2364,17.2364,4000.0
2014-12-24 11:00:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2014-12-24 11:05:00,18.45,18.46,18.45,18.45,7200.0,17.2551,17.2645,17.2551,17.2551,7200.0
2014-12-24 11:10:00,18.45,18.45,18.43,18.44,16800.0,17.2551,17.2551,17.2364,17.2458,16800.0
2014-12-24 11:15:00,18.43,18.44,18.43,18.44,8000.0,17.2364,17.2458,17.2364,17.2458,8000.0
2014-12-24 11:20:00,18.45,18.46,18.45,18.46,6400.0,17.2551,17.2645,17.2551,17.2645,6400.0
2014-12-24 11:25:00,18.46,18.46,18.45,18.45,1600.0,17.2645,17.2645,17.2551,17.2551,1600.0
2014-12-24 11:30:00,18.44,18.44,18.42,18.42,3200.0,17.2458,17.2458,17.2271,17.2271,3200.0
2014-12-24 11:35:00,18.42,18.42,18.42,18.42,11200.0,17.2271,17.2271,17.2271,17.2271,11200.0
2014-12-24 11:40:00,18.41,18.42,18.4,18.41,14400.0,17.2177,17.2271,17.2084,17.2177,14400.0
2014-12-24 11:45:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-24 11:50:00,18.43,18.43,18.43,18.43,8800.0,17.2364,17.2364,17.2364,17.2364,8800.0
2014-12-24 11:55:00,18.43,18.45,18.43,18.44,4800.0,17.2364,17.2551,17.2364,17.2458,4800.0
2014-12-24 12:00:00,18.44,18.44,18.44,18.44,12800.0,17.2458,17.2458,17.2458,17.2458,12800.0
2014-12-24 12:05:00,18.44,18.44,18.44,18.44,4800.0,17.2458,17.2458,17.2458,17.2458,4800.0
2014-12-24 12:10:00,18.44,18.46,18.44,18.45,21600.0,17.2458,17.2645,17.2458,17.2551,21600.0
2014-12-24 12:15:00,18.45,18.45,18.44,18.44,12000.0,17.2551,17.2551,17.2458,17.2458,12000.0
2014-12-24 12:20:00,18.44,18.44,18.44,18.44,0.0,17.2458,17.2458,17.2458,17.2458,0.0
2014-12-24 12:25:00,18.45,18.45,18.45,18.45,1600.0,17.2551,17.2551,17.2551,17.2551,1600.0
2014-12-24 12:30:00,18.45,18.46,18.45,18.45,12800.0,17.2551,17.2645,17.2551,17.2551,12800.0
2014-12-24 12:35:00,18.44,18.44,18.42,18.42,19200.0,17.2458,17.2458,17.2271,17.2271,19200.0
2014-12-24 12:40:00,18.41,18.41,18.39,18.39,23200.0,17.2177,17.2177,17.199,17.199,23200.0
2014-12-24 12:45:00,18.39,18.41,18.39,18.4,6400.0,17.199,17.2177,17.199,17.2084,6400.0
2014-12-24 12:50:00,18.39,18.39,18.39,18.39,3200.0,17.199,17.199,17.199,17.199,3200.0
2014-12-24 12:55:00,18.39,18.39,18.28,18.28,89600.0,17.199,17.199,17.0962,17.0962,89600.0
2014-12-26 09:30:00,18.42,18.43,18.41,18.41,38400.0,17.2271,17.2364,17.2177,17.2177,38400.0
2014-12-26 09:35:00,18.44,18.44,18.44,18.44,8000.0,17.2458,17.2458,17.2458,17.2458,8000.0
2014-12-26 09:40:00,18.44,18.44,18.42,18.43,4000.0,17.2458,17.2458,17.2271,17.2364,4000.0
2014-12-26 09:45:00,18.44,18.47,18.44,18.47,6400.0,17.2458,17.2738,17.2458,17.2738,6400.0
2014-12-26 09:50:00,18.47,18.49,18.47,18.47,33600.0,17.2738,17.2926,17.2738,17.2738,33600.0
2014-12-26 09:55:00,18.47,18.48,18.46,18.47,69600.0,17.2738,17.2832,17.2645,17.2738,69600.0
2014-12-26 10:00:00,18.5,18.5,18.5,18.5,20000.0,17.3019,17.3019,17.3019,17.3019,20000.0
2014-12-26 10:05:00,18.5,18.5,18.49,18.49,16800.0,17.3019,17.3019,17.2926,17.2926,16800.0
2014-12-26 10:10:00,18.45,18.45,18.44,18.45,28000.0,17.2551,17.2551,17.2458,17.2551,28000.0
2014-12-26 10:15:00,18.44,18.44,18.43,18.43,8000.0,17.2458,17.2458,17.2364,17.2364,8000.0
2014-12-26 10:20:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 10:25:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 10:30:00,18.44,18.44,18.43,18.43,7200.0,17.2458,17.2458,17.2364,17.2364,7200.0
2014-12-26 10:35:00,18.42,18.44,18.42,18.43,13600.0,17.2271,17.2458,17.2271,17.2364,13600.0
2014-12-26 10:40:00,18.44,18.45,18.44,18.45,5600.0,17.2458,17.2551,17.2458,17.2551,5600.0
2014-12-26 10:45:00,18.45,18.45,18.45,18.45,7200.0,17.2551,17.2551,17.2551,17.2551,7200.0
2014-12-26 10:50:00,18.46,18.47,18.46,18.47,1600.0,17.2645,17.2738,17.2645,17.2738,1600.0
2014-12-26 10:55:00,18.46,18.46,18.46,18.46,4000.0,17.2645,17.2645,17.2645,17.2645,4000.0
2014-12-26 11:00:00,18.47,18.47,18.47,18.47,13600.0,17.2738,17.2738,17.2738,17.2738,13600.0
2014-12-26 11:05:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2014-12-26 11:10:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2014-12-26 11:15:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2014-12-26 11:20:00,18.43,18.44,18.42,18.42,5600.0,17.2364,17.2458,17.2271,17.2271,5600.0
2014-12-26 11:25:00,18.43,18.43,18.43,18.43,9600.0,17.2364,17.2364,17.2364,17.2364,9600.0
2014-12-26 11:30:00,18.41,18.41,18.41,18.41,3200.0,17.2177,17.2177,17.2177,17.2177,3200.0
2014-12-26 11:35:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-26 11:40:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-26 11:45:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2014-12-26 11:50:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2014-12-26 11:55:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2014-12-26 12:00:00,18.42,18.43,18.42,18.42,10400.0,17.2271,17.2364,17.2271,17.2271,10400.0
2014-12-26 12:05:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2014-12-26 12:10:00,18.41,18.41,18.41,18.41,8000.0,17.2177,17.2177,17.2177,17.2177,8000.0
2014-12-26 12:15:00,18.41,18.41,18.41,18.41,800.0,17.2177,17.2177,17.2177,17.2177,800.0
2014-12-26 12:20:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-26 12:25:00,18.42,18.42,18.42,18.42,800.0,17.2271,17.2271,17.2271,17.2271,800.0
2014-12-26 12:30:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2014-12-26 12:35:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2014-12-26 12:40:00,18.42,18.42,18.42,18.42,800.0,17.2271,17.2271,17.2271,17.2271,800.0
2014-12-26 12:45:00,18.42,18.42,18.41,18.41,1600.0,17.2271,17.2271,17.2177,17.2177,1600.0
2014-12-26 12:50:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2014-12-26 12:55:00,18.43,18.43,18.43,18.43,17600.0,17.2364,17.2364,17.2364,17.2364,17600.0
2014-12-26 13:00:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2014-12-26 13:05:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2014-12-26 13:10:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2014-12-26 13:15:00,18.46,18.46,18.45,18.46,1600.0,17.2645,17.2645,17.2551,17.2645,1600.0
2014-12-26 13:20:00,18.45,18.45,18.45,18.45,9600.0,17.2551,17.2551,17.2551,17.2551,9600.0
2014-12-26 13:25:00,18.46,18.46,18.46,18.46,4800.0,17.2645,17.2645,17.2645,17.2645,4800.0
2014-12-26 13:30:00,18.46,18.46,18.45,18.45,9600.0,17.2645,17.2645,17.2551,17.2551,9600.0
2014-12-26 13:35:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2014-12-26 13:40:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2014-12-26 13:45:00,18.46,18.46,18.46,18.46,0.0,17.2645,17.2645,17.2645,17.2645,0.0
2014-12-26 13:50:00,18.46,18.46,18.46,18.46,0.0,17.2645,17.2645,17.2645,17.2645,0.0
2014-12-26 13:55:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2014-12-26 14:00:00,18.47,18.48,18.46,18.47,20800.0,17.2738,17.2832,17.2645,17.2738,20800.0
2014-12-26 14:05:00,18.47,18.49,18.47,18.49,14400.0,17.2738,17.2926,17.2738,17.2926,14400.0
2014-12-26 14:10:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2014-12-26 14:15:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2014-12-26 14:20:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2014-12-26 14:25:00,18.44,18.44,18.44,18.44,800.0,17.2458,17.2458,17.2458,17.2458,800.0
2014-12-26 14:30:00,18.44,18.44,18.44,18.44,0.0,17.2458,17.2458,17.2458,17.2458,0.0
2014-12-26 14:35:00,18.44,18.44,18.44,18.44,0.0,17.2458,17.2458,17.2458,17.2458,0.0
2014-12-26 14:40:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 14:45:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 14:50:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 14:55:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 15:00:00,18.45,18.46,18.45,18.45,1600.0,17.2551,17.2645,17.2551,17.2551,1600.0
2014-12-26 15:05:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 15:10:00,18.46,18.47,18.46,18.47,20800.0,17.2645,17.2738,17.2645,17.2738,20800.0
2014-12-26 15:15:00,18.48,18.48,18.48,18.48,800.0,17.2832,17.2832,17.2832,17.2832,800.0
2014-12-26 15:20:00,18.45,18.45,18.44,18.44,2400.0,17.2551,17.2551,17.2458,17.2458,2400.0
2014-12-26 15:25:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 15:30:00,18.44,18.44,18.43,18.43,3200.0,17.2458,17.2458,17.2364,17.2364,3200.0
2014-12-26 15:35:00,18.42,18.44,18.42,18.44,3200.0,17.2271,17.2458,17.2271,17.2458,3200.0
2014-12-26 15:40:00,18.44,18.44,18.41,18.41,6400.0,17.2458,17.2458,17.2177,17.2177,6400.0
2014-12-26 15:45:00,18.41,18.44,18.41,18.42,5600.0,17.2177,17.2458,17.2177,17.2271,5600.0
2014-12-26 15:50:00,18.41,18.42,18.37,18.37,422400.0,17.2177,17.2271,17.1803,17.1803,422400.0
2014-12-26 15:55:00,18.37,18.39,18.34,18.36,368800.0,17.1803,17.199,17.1523,17.171,368800.0
2014-12-29 09:30:00,18.27,18.31,18.22,18.31,102400.0,17.0868,17.1242,17.04,17.1242,102400.0
2014-12-29 09:35:00,18.3,18.33,18.29,18.33,45600.0,17.1149,17.1429,17.1055,17.1429,45600.0
2014-12-29 09:40:00,18.34,18.35,18.34,18.34,19200.0,17.1523,17.1616,17.1523,17.1523,19200.0
2014-12-29 09:45:00,18.35,18.39,18.34,18.38,40000.0,17.1616,17.199,17.1523,17.1897,40000.0
2014-12-29 09:50:00,18.4,18.41,18.39,18.41,12000.0,17.2084,17.2177,17.199,17.2177,12000.0
2014-12-29 09:55:00,18.41,18.41,18.38,18.38,4800.0,17.2177,17.2177,17.1897,17.1897,4800.0
2014-12-29 10:00:00,18.37,18.37,18.35,18.36,32800.0,17.1803,17.1803,17.1616,17.171,32800.0
2014-12-29 10:05:00,18.37,18.38,18.37,18.38,8000.0,17.1803,17.1897,17.1803,17.1897,8000.0
2014-12-29 10:10:00,18.36,18.36,18.35,18.35,3200.0,17.171,17.171,17.1616,17.1616,3200.0
2014-12-29 10:15:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2014-12-29 10:20:00,18.36,18.36,18.34,18.35,24000.0,17.171,17.171,17.1523,17.1616,24000.0
2014-12-29 10:25:00,18.34,18.36,18.34,18.36,2400.0,17.1523,17.171,17.1523,17.171,2400.0
2014-12-29 10:30:00,18.36,18.39,18.36,18.39,9600.0,17.171,17.199,17.171,17.199,9600.0
2014-12-29 10:35:00,18.39,18.4,18.38,18.38,14400.0,17.199,17.2084,17.1897,17.1897,14400.0
2014-12-29 10:40:00,18.37,18.39,18.37,18.38,17600.0,17.1803,17.199,17.1803,17.1897,17600.0
2014-12-29 10:45:00,18.38,18.38,18.37,18.37,2400.0,17.1897,17.1897,17.1803,17.1803,2400.0
2014-12-29 10:50:00,18.39,18.39,18.38,18.39,4000.0,17.199,17.199,17.1897,17.199,4000.0
2014-12-29 10:55:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2014-12-29 11:00:00,18.39,18.39,18.37,18.37,17600.0,17.199,17.199,17.1803,17.1803,17600.0
2014-12-29 11:05:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2014-12-29 11:10:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2014-12-29 11:15:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2014-12-29 11:20:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2014-12-29 11:25:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2014-12-29 11:30:00,18.39,18.4,18.39,18.4,24800.0,17.199,17.2084,17.199,17.2084,24800.0
2014-12-29 11:35:00,18.39,18.39,18.39,18.39,1600.0,17.199,17.199,17.199,17.199,1600.0
2014-12-29 11:40:00,18.39,18.39,18.37,18.37,2400.0,17.199,17.199,17.1803,17.1803,2400.0
2014-12-29 11:45:00,18.38,18.38,18.38,18.38,800.0,17.1897,17.1897,17.1897,17.1897,800.0
2014-12-29 11:50:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2014-12-29 11:55:00,18.37,18.38,18.37,18.38,3200.0,17.1803,17.1897,17.1803,17.1897,3200.0
2014-12-29 12:00:00,18.38,18.38,18.38,18.38,0.0,17.1897,17.1897,17.1897,17.1897,0.0
2014-12-29 12:05:00,18.37,18.38,18.36,18.37,6400.0,17.1803,17.1897,17.171,17.1803,6400.0
2014-12-29 12:10:00,18.37,18.37,18.37,18.37,2400.0,17.1803,17.1803,17.1803,17.1803,2400.0
2014-12-29 12:15:00,18.34,18.34,18.34,18.34,3200.0,17.1523,17.1523,17.1523,17.1523,3200.0
2014-12-29 12:20:00,18.34,18.35,18.34,18.34,4000.0,17.1523,17.1616,17.1523,17.1523,4000.0
2014-12-29 12:25:00,18.35,18.35,18.34,18.34,2400.0,17.1616,17.1616,17.1523,17.1523,2400.0
2014-12-29 12:30:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2014-12-29 12:35:00,18.34,18.34,18.34,18.34,0.0,17.1523,17.1523,17.1523,17.1523,0.0
2014-12-29 12:40:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2014-12-29 12:45:00,18.35,18.35,18.35,18.35,2400.0,17.1616,17.1616,17.1616,17.1616,2400.0
2014-12-29 12:50:00,18.34,18.34,18.33,18.33,1600.0,17.1523,17.1523,17.1429,17.1429,1600.0
2014-12-29 12:55:00,18.32,18.32,18.32,18.32,13600.0,17.1336,17.1336,17.1336,17.1336,13600.0
2014-12-29 13:00:00,18.31,18.31,18.31,18.31,18400.0,17.1242,17.1242,17.1242,17.1242,18400.0
2014-12-29 13:05:00,18.32,18.32,18.31,18.31,4000.0,17.1336,17.1336,17.1242,17.1242,4000.0
2014-12-29 13:10:00,18.31,18.31,18.31,18.31,0.0,17.1242,17.1242,17.1242,17.1242,0.0
2014-12-29 13:15:00,18.34,18.36,18.34,18.34,4800.0,17.1523,17.171,17.1523,17.1523,4800.0
2014-12-29 13:20:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2014-12-29 13:25:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2014-12-29 13:30:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2014-12-29 13:35:00,18.35,18.35,18.35,18.35,4800.0,17.1616,17.1616,17.1616,17.1616,4800.0
2014-12-29 13:40:00,18.35,18.35,18.35,18.35,1600.0,17.1616,17.1616,17.1616,17.1616,1600.0
2014-12-29 13:45:00,18.34,18.34,18.32,18.33,10400.0,17.1523,17.1523,17.1336,17.1429,10400.0
2014-12-29 13:50:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 13:55:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:00:00,18.32,18.32,18.32,18.32,800.0,17.1336,17.1336,17.1336,17.1336,800.0
2014-12-29 14:05:00,18.32,18.32,18.32,18.32,0.0,17.1336,17.1336,17.1336,17.1336,0.0
2014-12-29 14:10:00,18.32,18.32,18.32,18.32,8000.0,17.1336,17.1336,17.1336,17.1336,8000.0
2014-12-29 14:15:00,18.32,18.32,18.32,18.32,0.0,17.1336,17.1336,17.1336,17.1336,0.0
2014-12-29 14:20:00,18.33,18.34,18.33,18.34,5600.0,17.1429,17.1523,17.1429,17.1523,5600.0
2014-12-29 14:25:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2014-12-29 14:30:00,18.34,18.34,18.33,18.33,15200.0,17.1523,17.1523,17.1429,17.1429,15200.0
2014-12-29 14:35:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:40:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:45:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:50:00,18.34,18.34,18.34,18.34,2400.0,17.1523,17.1523,17.1523,17.1523,2400.0
2014-12-29 14:55:00,18.34,18.35,18.34,18.35,4000.0,17.1523,17.1616,17.1523,17.1616,4000.0
2014-12-29 15:00:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2014-12-29 15:05:00,18.37,18.37,18.37,18.37,12000.0,17.1803,17.1803,17.1803,17.1803,12000.0
2014-12-29 15:10:00,18.36,18.36,18.35,18.35,8000.0,17.171,17.171,17.1616,17.1616,8000.0
2014-12-29 15:15:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2014-12-29 15:20:00,18.38,18.38,18.38,18.38,2400.0,17.1897,17.1897,17.1897,17.1897,2400.0
2014-12-29 15:25:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2014-12-29 15:30:00,18.35,18.35,18.35,18.35,6400.0,17.1616,17.1616,17.1616,17.1616,6400.0
2014-12-29 15:35:00,18.35,18.35,18.35,18.35,800.0,17.1616,17.1616,17.1616,17.1616,800.0
2014-12-29 15:40:00,18.38,18.38,18.38,18.38,4000.0,17.1897,17.1897,17.1897,17.1897,4000.0
2014-12-29 15:45:00,18.36,18.36,18.36,18.36,9600.0,17.171,17.171,17.171,17.171,9600.0
2014-12-29 15:50:00,18.36,18.36,18.35,18.36,3200.0,17.171,17.171,17.1616,17.171,3200.0
2014-12-29 15:55:00,18.35,18.35,18.29,18.31,63200.0,17.1616,17.1616,17.1055,17.1242,63200.0
2014-12-30 09:30:00,18.16,18.21,18.16,18.21,85600.0,16.9839,17.0307,16.9839,17.0307,85600.0
2014-12-30 09:35:00,18.22,18.24,18.21,18.21,34400.0,17.04,17.0587,17.0307,17.0307,34400.0
2014-12-30 09:40:00,18.21,18.23,18.19,18.23,37600.0,17.0307,17.0494,17.012,17.0494,37600.0
2014-12-30 09:45:00,18.23,18.24,18.22,18.24,35200.0,17.0494,17.0587,17.04,17.0587,35200.0
2014-12-30 09:50:00,18.23,18.24,18.21,18.22,17600.0,17.0494,17.0587,17.0307,17.04,17600.0
2014-12-30 09:55:00,18.23,18.23,18.18,18.19,27200.0,17.0494,17.0494,17.0026,17.012,27200.0
2014-12-30 10:00:00,18.17,18.19,18.14,18.16,52800.0,16.9933,17.012,16.9652,16.9839,52800.0
2014-12-30 10:05:00,18.16,18.16,18.11,18.13,68800.0,16.9839,16.9839,16.9372,16.9559,68800.0
2014-12-30 10:10:00,18.14,18.15,18.13,18.15,16800.0,16.9652,16.9746,16.9559,16.9746,16800.0
2014-12-30 10:15:00,18.14,18.16,18.14,18.16,33600.0,16.9652,16.9839,16.9652,16.9839,33600.0
2014-12-30 10:20:00,18.16,18.16,18.14,18.14,4800.0,16.9839,16.9839,16.9652,16.9652,4800.0
2014-12-30 10:25:00,18.16,18.16,18.15,18.15,5600.0,16.9839,16.9839,16.9746,16.9746,5600.0
2014-12-30 10:30:00,18.14,18.14,18.12,18.12,7200.0,16.9652,16.9652,16.9465,16.9465,7200.0
2014-12-30 10:35:00,18.11,18.11,18.1,18.11,29600.0,16.9372,16.9372,16.9278,16.9372,29600.0
2014-12-30 10:40:00,18.11,18.12,18.1,18.12,12800.0,16.9372,16.9465,16.9278,16.9465,12800.0
2014-12-30 10:45:00,18.12,18.14,18.12,18.13,12000.0,16.9465,16.9652,16.9465,16.9559,12000.0
2014-12-30 10:50:00,18.14,18.15,18.14,18.14,8800.0,16.9652,16.9746,16.9652,16.9652,8800.0
2014-12-30 10:55:00,18.15,18.17,18.15,18.15,8000.0,16.9746,16.9933,16.9746,16.9746,8000.0
2014-12-30 11:00:00,18.16,18.17,18.14,18.14,8000.0,16.9839,16.9933,16.9652,16.9652,8000.0
2014-12-30 11:05:00,18.14,18.14,18.14,18.14,0.0,16.9652,16.9652,16.9652,16.9652,0.0
2014-12-30 11:10:00,18.14,18.14,18.11,18.12,12800.0,16.9652,16.9652,16.9372,16.9465,12800.0
2014-12-30 11:15:00,18.13,18.15,18.12,18.14,110400.0,16.9559,16.9746,16.9465,16.9652,110400.0
2014-12-30 11:20:00,18.14,18.16,18.13,18.15,11200.0,16.9652,16.9839,16.9559,16.9746,11200.0
2014-12-30 11:25:00,18.15,18.16,18.14,18.15,5600.0,16.9746,16.9839,16.9652,16.9746,5600.0
2014-12-30 11:30:00,18.12,18.13,18.11,18.13,93600.0,16.9465,16.9559,16.9372,16.9559,93600.0
2014-12-30 11:35:00,18.14,18.16,18.14,18.16,3200.0,16.9652,16.9839,16.9652,16.9839,3200.0
2014-12-30 11:40:00,18.16,18.16,18.16,18.16,1600.0,16.9839,16.9839,16.9839,16.9839,1600.0
2014-12-30 11:45:00,18.12,18.14,18.12,18.14,47200.0,16.9465,16.9652,16.9465,16.9652,47200.0
2014-12-30 11:50:00,18.14,18.14,18.14,18.14,3200.0,16.9652,16.9652,16.9652,16.9652,3200.0
2014-12-30 11:55:00,18.14,18.15,18.14,18.15,8000.0,16.9652,16.9746,16.9652,16.9746,8000.0
2014-12-30 12:00:00,18.15,18.17,18.15,18.17,7200.0,16.9746,16.9933,16.9746,16.9933,7200.0
2014-12-30 12:05:00,18.16,18.16,18.15,18.15,9600.0,16.9839,16.9839,16.9746,16.9746,9600.0
2014-12-30 12:10:00,18.15,18.15,18.14,18.14,1600.0,16.9746,16.9746,16.9652,16.9652,1600.0
2014-12-30 12:15:00,18.14,18.16,18.14,18.15,8000.0,16.9652,16.9839,16.9652,16.9746,8000.0
2014-12-30 12:20:00,18.14,18.14,18.13,18.13,4800.0,16.9652,16.9652,16.9559,16.9559,4800.0
2014-12-30 12:25:00,18.14,18.14,18.14,18.14,23200.0,16.9652,16.9652,16.9652,16.9652,23200.0
2014-12-30 12:30:00,18.15,18.16,18.14,18.16,16800.0,16.9746,16.9839,16.9652,16.9839,16800.0
2014-12-30 12:35:00,18.14,18.14,18.14,18.14,16000.0,16.9652,16.9652,16.9652,16.9652,16000.0
2014-12-30 12:40:00,18.14,18.14,18.11,18.12,9600.0,16.9652,16.9652,16.9372,16.9465,9600.0
2014-12-30 12:45:00,18.12,18.13,18.12,18.13,1600.0,16.9465,16.9559,16.9465,16.9559,1600.0
2014-12-30 12:50:00,18.15,18.16,18.15,18.16,6400.0,16.9746,16.9839,16.9746,16.9839,6400.0
2014-12-30 12:55:00,18.15,18.15,18.15,18.15,800.0,16.9746,16.9746,16.9746,16.9746,800.0
2014-12-30 13:00:00,18.14,18.15,18.14,18.15,9600.0,16.9652,16.9746,16.9652,16.9746,9600.0
2014-12-30 13:05:00,18.14,18.16,18.14,18.16,8800.0,16.9652,16.9839,16.9652,16.9839,8800.0
2014-12-30 13:10:00,18.16,18.17,18.16,18.17,3200.0,16.9839,16.9933,16.9839,16.9933,3200.0
2014-12-30 13:15:00,18.17,18.17,18.17,18.17,1600.0,16.9933,16.9933,16.9933,16.9933,1600.0
2014-12-30 13:20:00,18.16,18.17,18.16,18.16,92800.0,16.9839,16.9933,16.9839,16.9839,92800.0
2014-12-30 13:25:00,18.15,18.15,18.13,18.13,5600.0,16.9746,16.9746,16.9559,16.9559,5600.0
2014-12-30 13:30:00,18.14,18.14,18.13,18.13,2400.0,16.9652,16.9652,16.9559,16.9559,2400.0
2014-12-30 13:35:00,18.13,18.14,18.13,18.14,4800.0,16.9559,16.9652,16.9559,16.9652,4800.0
2014-12-30 13:40:00,18.09,18.09,18.06,18.08,15200.0,16.9185,16.9185,16.8904,16.9091,15200.0
2014-12-30 13:45:00,18.06,18.08,18.06,18.08,20800.0,16.8904,16.9091,16.8904,16.9091,20800.0
2014-12-30 13:50:00,18.1,18.11,18.09,18.1,25600.0,16.9278,16.9372,16.9185,16.9278,25600.0
2014-12-30 13:55:00,18.09,18.1,18.09,18.09,11200.0,16.9185,16.9278,16.9185,16.9185,11200.0
2014-12-30 14:00:00,18.07,18.09,18.06,18.09,12000.0,16.8998,16.9185,16.8904,16.9185,12000.0
2014-12-30 14:05:00,18.09,18.09,18.09,18.09,800.0,16.9185,16.9185,16.9185,16.9185,800.0
2014-12-30 14:10:00,18.08,18.09,18.08,18.09,1600.0,16.9091,16.9185,16.9091,16.9185,1600.0
2014-12-30 14:15:00,18.08,18.09,18.07,18.09,7200.0,16.9091,16.9185,16.8998,16.9185,7200.0
2014-12-30 14:20:00,18.09,18.09,18.09,18.09,800.0,16.9185,16.9185,16.9185,16.9185,800.0
2014-12-30 14:25:00,18.1,18.1,18.08,18.1,6400.0,16.9278,16.9278,16.9091,16.9278,6400.0
2014-12-30 14:30:00,18.1,18.1,18.1,18.1,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2014-12-30 14:35:00,18.11,18.14,18.11,18.14,3200.0,16.9372,16.9652,16.9372,16.9652,3200.0
2014-12-30 14:40:00,18.14,18.15,18.14,18.14,3200.0,16.9652,16.9746,16.9652,16.9652,3200.0
2014-12-30 14:45:00,18.16,18.16,18.15,18.15,2400.0,16.9839,16.9839,16.9746,16.9746,2400.0
2014-12-30 14:50:00,18.14,18.14,18.14,18.14,1600.0,16.9652,16.9652,16.9652,16.9652,1600.0
2014-12-30 14:55:00,18.14,18.14,18.14,18.14,0.0,16.9652,16.9652,16.9652,16.9652,0.0
2014-12-30 15:00:00,18.14,18.14,18.14,18.14,0.0,16.9652,16.9652,16.9652,16.9652,0.0
2014-12-30 15:05:00,18.16,18.16,18.16,18.16,4000.0,16.9839,16.9839,16.9839,16.9839,4000.0
2014-12-30 15:10:00,18.18,18.18,18.16,18.16,4800.0,17.0026,17.0026,16.9839,16.9839,4800.0
2014-12-30 15:15:00,18.16,18.16,18.16,18.16,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2014-12-30 15:20:00,18.15,18.15,18.15,18.15,9600.0,16.9746,16.9746,16.9746,16.9746,9600.0
2014-12-30 15:25:00,18.17,18.17,18.17,18.17,800.0,16.9933,16.9933,16.9933,16.9933,800.0
2014-12-30 15:30:00,18.16,18.17,18.16,18.17,2400.0,16.9839,16.9933,16.9839,16.9933,2400.0
2014-12-30 15:35:00,18.21,18.22,18.21,18.22,55200.0,17.0307,17.04,17.0307,17.04,55200.0
2014-12-30 15:40:00,18.21,18.22,18.18,18.18,52000.0,17.0307,17.04,17.0026,17.0026,52000.0
2014-12-30 15:45:00,18.18,18.19,18.18,18.19,7200.0,17.0026,17.012,17.0026,17.012,7200.0
2014-12-30 15:50:00,18.19,18.19,18.15,18.17,13600.0,17.012,17.012,16.9746,16.9933,13600.0
2014-12-30 15:55:00,18.18,18.18,18.15,18.15,10400.0,17.0026,17.0026,16.9746,16.9746,10400.0
2014-12-31 09:30:00,18.22,18.27,18.22,18.24,20800.0,17.04,17.0868,17.04,17.0587,20800.0
2014-12-31 09:35:00,18.24,18.27,18.24,18.25,29600.0,17.0587,17.0868,17.0587,17.0681,29600.0
2014-12-31 09:40:00,18.25,18.25,18.22,18.22,27200.0,17.0681,17.0681,17.04,17.04,27200.0
2014-12-31 09:45:00,18.22,18.22,18.21,18.21,6400.0,17.04,17.04,17.0307,17.0307,6400.0
2014-12-31 09:50:00,18.23,18.23,18.23,18.23,8000.0,17.0494,17.0494,17.0494,17.0494,8000.0
2014-12-31 09:55:00,18.25,18.25,18.24,18.24,7200.0,17.0681,17.0681,17.0587,17.0587,7200.0
2014-12-31 10:00:00,18.25,18.25,18.23,18.23,10400.0,17.0681,17.0681,17.0494,17.0494,10400.0
2014-12-31 10:05:00,18.24,18.26,18.24,18.26,12000.0,17.0587,17.0774,17.0587,17.0774,12000.0
2014-12-31 10:10:00,18.26,18.26,18.24,18.24,4000.0,17.0774,17.0774,17.0587,17.0587,4000.0
2014-12-31 10:15:00,18.23,18.23,18.22,18.23,10400.0,17.0494,17.0494,17.04,17.0494,10400.0
2014-12-31 10:20:00,18.24,18.25,18.24,18.25,1600.0,17.0587,17.0681,17.0587,17.0681,1600.0
2014-12-31 10:25:00,18.25,18.25,18.25,18.25,6400.0,17.0681,17.0681,17.0681,17.0681,6400.0
2014-12-31 10:30:00,18.24,18.25,18.24,18.25,2400.0,17.0587,17.0681,17.0587,17.0681,2400.0
2014-12-31 10:35:00,18.26,18.26,18.26,18.26,3200.0,17.0774,17.0774,17.0774,17.0774,3200.0
2014-12-31 10:40:00,18.26,18.27,18.26,18.26,37600.0,17.0774,17.0868,17.0774,17.0774,37600.0
2014-12-31 10:45:00,18.25,18.25,18.25,18.25,800.0,17.0681,17.0681,17.0681,17.0681,800.0
2014-12-31 10:50:00,18.26,18.32,18.26,18.32,27200.0,17.0774,17.1336,17.0774,17.1336,27200.0
2014-12-31 10:55:00,18.3,18.3,18.28,18.28,19200.0,17.1149,17.1149,17.0962,17.0962,19200.0
2014-12-31 11:00:00,18.3,18.3,18.29,18.3,6400.0,17.1149,17.1149,17.1055,17.1149,6400.0
2014-12-31 11:05:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2014-12-31 11:10:00,18.28,18.28,18.26,18.26,44000.0,17.0962,17.0962,17.0774,17.0774,44000.0
2014-12-31 11:15:00,18.25,18.27,18.25,18.27,5600.0,17.0681,17.0868,17.0681,17.0868,5600.0
2014-12-31 11:20:00,18.27,18.27,18.27,18.27,1600.0,17.0868,17.0868,17.0868,17.0868,1600.0
2014-12-31 11:25:00,18.25,18.25,18.24,18.24,4800.0,17.0681,17.0681,17.0587,17.0587,4800.0
2014-12-31 11:30:00,18.23,18.23,18.23,18.23,17600.0,17.0494,17.0494,17.0494,17.0494,17600.0
2014-12-31 11:35:00,18.25,18.27,18.25,18.27,11200.0,17.0681,17.0868,17.0681,17.0868,11200.0
2014-12-31 11:40:00,18.26,18.26,18.26,18.26,1600.0,17.0774,17.0774,17.0774,17.0774,1600.0
2014-12-31 11:45:00,18.26,18.26,18.26,18.26,3200.0,17.0774,17.0774,17.0774,17.0774,3200.0
2014-12-31 11:50:00,18.26,18.26,18.26,18.26,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2014-12-31 11:55:00,18.25,18.25,18.25,18.25,8000.0,17.0681,17.0681,17.0681,17.0681,8000.0
2014-12-31 12:00:00,18.23,18.23,18.19,18.2,36000.0,17.0494,17.0494,17.012,17.0213,36000.0
2014-12-31 12:05:00,18.17,18.18,18.15,18.18,66400.0,16.9933,17.0026,16.9746,17.0026,66400.0
2014-12-31 12:10:00,18.17,18.17,18.16,18.16,5600.0,16.9933,16.9933,16.9839,16.9839,5600.0
2014-12-31 12:15:00,18.16,18.16,18.16,18.16,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2014-12-31 12:20:00,18.15,18.15,18.09,18.09,15200.0,16.9746,16.9746,16.9185,16.9185,15200.0
2014-12-31 12:25:00,18.09,18.09,17.99,18.04,51200.0,16.9185,16.9185,16.8249,16.8717,51200.0
2014-12-31 12:30:00,18.03,18.09,18.0,18.0,24800.0,16.8623,16.9185,16.8343,16.8343,24800.0
2014-12-31 12:35:00,18.03,18.05,18.03,18.03,18400.0,16.8623,16.881,16.8623,16.8623,18400.0
2014-12-31 12:40:00,18.0,18.04,18.0,18.03,4000.0,16.8343,16.8717,16.8343,16.8623,4000.0
2014-12-31 12:45:00,18.03,18.04,18.02,18.02,58400.0,16.8623,16.8717,16.853,16.853,58400.0
2014-12-31 12:50:00,18.0,18.03,18.0,18.03,22400.0,16.8343,16.8623,16.8343,16.8623,22400.0
2014-12-31 12:55:00,18.02,18.02,18.0,18.01,2400.0,16.853,16.853,16.8343,16.8436,2400.0
2014-12-31 13:00:00,18.03,18.07,18.03,18.06,28800.0,16.8623,16.8998,16.8623,16.8904,28800.0
2014-12-31 13:05:00,18.09,18.09,18.07,18.07,48800.0,16.9185,16.9185,16.8998,16.8998,48800.0
2014-12-31 13:10:00,18.07,18.08,18.03,18.04,30400.0,16.8998,16.9091,16.8623,16.8717,30400.0
2014-12-31 13:15:00,18.05,18.05,18.04,18.04,4800.0,16.881,16.881,16.8717,16.8717,4800.0
2014-12-31 13:20:00,18.05,18.06,18.04,18.04,18400.0,16.881,16.8904,16.8717,16.8717,18400.0
2014-12-31 13:25:00,18.05,18.07,18.05,18.07,7200.0,16.881,16.8998,16.881,16.8998,7200.0
2014-12-31 13:30:00,18.07,18.08,18.06,18.08,7200.0,16.8998,16.9091,16.8904,16.9091,7200.0
2014-12-31 13:35:00,18.08,18.08,18.07,18.08,4800.0,16.9091,16.9091,16.8998,16.9091,4800.0
2014-12-31 13:40:00,18.09,18.11,18.08,18.1,24000.0,16.9185,16.9372,16.9091,16.9278,24000.0
2014-12-31 13:45:00,18.12,18.12,18.1,18.1,37600.0,16.9465,16.9465,16.9278,16.9278,37600.0
2014-12-31 13:50:00,18.09,18.09,18.05,18.05,34400.0,16.9185,16.9185,16.881,16.881,34400.0
2014-12-31 13:55:00,18.05,18.05,18.02,18.05,18400.0,16.881,16.881,16.853,16.881,18400.0
2014-12-31 14:00:00,18.05,18.05,18.03,18.03,25600.0,16.881,16.881,16.8623,16.8623,25600.0
2014-12-31 14:05:00,18.03,18.03,17.97,17.99,99200.0,16.8623,16.8623,16.8062,16.8249,99200.0
2014-12-31 14:10:00,17.99,18.0,17.98,18.0,34400.0,16.8249,16.8343,16.8156,16.8343,34400.0
2014-12-31 14:15:00,18.0,18.0,17.92,17.94,54400.0,16.8343,16.8343,16.7595,16.7782,54400.0
2014-12-31 14:20:00,17.93,17.94,17.88,17.94,42400.0,16.7688,16.7782,16.7221,16.7782,42400.0
2014-12-31 14:25:00,17.95,17.95,17.92,17.93,62400.0,16.7875,16.7875,16.7595,16.7688,62400.0
2014-12-31 14:30:00,17.93,17.94,17.93,17.93,23200.0,16.7688,16.7782,16.7688,16.7688,23200.0
2014-12-31 14:35:00,17.93,17.93,17.85,17.86,48000.0,16.7688,16.7688,16.694,16.7034,48000.0
2014-12-31 14:40:00,17.86,17.88,17.81,17.88,72000.0,16.7034,16.7221,16.6566,16.7221,72000.0
2014-12-31 14:45:00,17.87,17.88,17.86,17.88,43200.0,16.7127,16.7221,16.7034,16.7221,43200.0
2014-12-31 14:50:00,17.87,17.91,17.87,17.9,103200.0,16.7127,16.7501,16.7127,16.7408,103200.0
2014-12-31 14:55:00,17.89,17.91,17.89,17.9,43200.0,16.7314,16.7501,16.7314,16.7408,43200.0
2014-12-31 15:00:00,17.9,17.9,17.86,17.86,56800.0,16.7408,16.7408,16.7034,16.7034,56800.0
2014-12-31 15:05:00,17.89,17.89,17.86,17.88,24800.0,16.7314,16.7314,16.7034,16.7221,24800.0
2014-12-31 15:10:00,17.89,17.93,17.86,17.93,130400.0,16.7314,16.7688,16.7034,16.7688,130400.0
2014-12-31 15:15:00,17.93,18.0,17.93,17.99,74400.0,16.7688,16.8343,16.7688,16.8249,74400.0
2014-12-31 15:20:00,17.99,18.0,17.97,18.0,40800.0,16.8249,16.8343,16.8062,16.8343,40800.0
2014-12-31 15:25:00,18.0,18.0,17.96,17.96,41600.0,16.8343,16.8343,16.7969,16.7969,41600.0
2014-12-31 15:30:00,17.97,17.97,17.9,17.9,45600.0,16.8062,16.8062,16.7408,16.7408,45600.0
2014-12-31 15:35:00,17.93,17.93,17.9,17.9,34400.0,16.7688,16.7688,16.7408,16.7408,34400.0
2014-12-31 15:40:00,17.89,17.89,17.8,17.83,88800.0,16.7314,16.7314,16.6472,16.6753,88800.0
2014-12-31 15:45:00,17.84,17.84,17.74,17.74,83200.0,16.6846,16.6846,16.5911,16.5911,83200.0
2014-12-31 15:50:00,17.74,17.74,17.65,17.69,164000.0,16.5911,16.5911,16.507,16.5444,164000.0
2014-12-31 15:55:00,17.69,17.77,17.64,17.66,300000.0,16.5444,16.6192,16.4976,16.5163,300000.0
2015-01-02 09:30:00,17.87,17.94,17.87,17.93,62400.0,16.7127,16.7782,16.7127,16.7688,62400.0
2015-01-02 09:35:00,17.94,18.0,17.94,18.0,15200.0,16.7782,16.8343,16.7782,16.8343,15200.0
2015-01-02 09:40:00,18.0,18.02,18.0,18.0,56000.0,16.8343,16.853,16.8343,16.8343,56000.0
2015-01-02 09:45:00,17.99,18.02,17.96,17.99,16000.0,16.8249,16.853,16.7969,16.8249,16000.0
2015-01-02 09:50:00,18.03,18.04,18.03,18.03,5600.0,16.8623,16.8717,16.8623,16.8623,5600.0
2015-01-02 09:55:00,18.0,18.02,18.0,18.01,7200.0,16.8343,16.853,16.8343,16.8436,7200.0
2015-01-02 10:00:00,18.0,18.02,17.9,17.94,75200.0,16.8343,16.853,16.7408,16.7782,75200.0
2015-01-02 10:05:00,17.96,17.96,17.89,17.91,34400.0,16.7969,16.7969,16.7314,16.7501,34400.0
2015-01-02 10:10:00,17.92,17.97,17.92,17.97,15200.0,16.7595,16.8062,16.7595,16.8062,15200.0
2015-01-02 10:15:00,17.96,17.96,17.86,17.89,24000.0,16.7969,16.7969,16.7034,16.7314,24000.0
2015-01-02 10:20:00,17.84,17.88,17.84,17.86,8000.0,16.6846,16.7221,16.6846,16.7034,8000.0
2015-01-02 10:25:00,17.87,17.92,17.87,17.92,41600.0,16.7127,16.7595,16.7127,16.7595,41600.0
2015-01-02 10:30:00,17.9,17.9,17.84,17.84,23200.0,16.7408,16.7408,16.6846,16.6846,23200.0
2015-01-02 10:35:00,17.83,17.83,17.72,17.72,133600.0,16.6753,16.6753,16.5724,16.5724,133600.0
2015-01-02 10:40:00,17.72,17.72,17.63,17.63,30400.0,16.5724,16.5724,16.4882,16.4882,30400.0
2015-01-02 10:45:00,17.68,17.68,17.68,17.68,3200.0,16.535,16.535,16.535,16.535,3200.0
2015-01-02 10:50:00,17.67,17.67,17.67,17.67,800.0,16.5257,16.5257,16.5257,16.5257,800.0
2015-01-02 10:55:00,17.71,17.74,17.69,17.69,31200.0,16.5631,16.5911,16.5444,16.5444,31200.0
2015-01-02 11:00:00,17.64,17.66,17.63,17.63,14400.0,16.4976,16.5163,16.4882,16.4882,14400.0
2015-01-02 11:05:00,17.63,17.64,17.63,17.64,11200.0,16.4882,16.4976,16.4882,16.4976,11200.0
2015-01-02 11:10:00,17.57,17.57,17.51,17.53,44000.0,16.4321,16.4321,16.376,16.3947,44000.0
2015-01-02 11:15:00,17.56,17.56,17.54,17.56,5600.0,16.4228,16.4228,16.4041,16.4228,5600.0
2015-01-02 11:20:00,17.52,17.53,17.49,17.53,29600.0,16.3854,16.3947,16.3573,16.3947,29600.0
2015-01-02 11:25:00,17.59,17.63,17.59,17.63,15200.0,16.4508,16.4882,16.4508,16.4882,15200.0
2015-01-02 11:30:00,17.64,17.64,17.64,17.64,3200.0,16.4976,16.4976,16.4976,16.4976,3200.0
2015-01-02 11:35:00,17.61,17.61,17.61,17.61,800.0,16.4695,16.4695,16.4695,16.4695,800.0
2015-01-02 11:40:00,17.57,17.57,17.57,17.57,1600.0,16.4321,16.4321,16.4321,16.4321,1600.0
2015-01-02 11:45:00,17.57,17.58,17.56,17.56,5600.0,16.4321,16.4415,16.4228,16.4228,5600.0
2015-01-02 11:50:00,17.54,17.57,17.53,17.57,4000.0,16.4041,16.4321,16.3947,16.4321,4000.0
2015-01-02 11:55:00,17.58,17.58,17.56,17.56,2400.0,16.4415,16.4415,16.4228,16.4228,2400.0
2015-01-02 12:00:00,17.56,17.56,17.56,17.56,0.0,16.4228,16.4228,16.4228,16.4228,0.0
2015-01-02 12:05:00,17.61,17.64,17.61,17.64,3200.0,16.4695,16.4976,16.4695,16.4976,3200.0
2015-01-02 12:10:00,17.63,17.63,17.63,17.63,1600.0,16.4882,16.4882,16.4882,16.4882,1600.0
2015-01-02 12:15:00,17.59,17.59,17.58,17.58,3200.0,16.4508,16.4508,16.4415,16.4415,3200.0
2015-01-02 12:20:00,17.58,17.58,17.58,17.58,0.0,16.4415,16.4415,16.4415,16.4415,0.0
2015-01-02 12:25:00,17.59,17.59,17.57,17.57,4800.0,16.4508,16.4508,16.4321,16.4321,4800.0
2015-01-02 12:30:00,17.59,17.61,17.57,17.61,15200.0,16.4508,16.4695,16.4321,16.4695,15200.0
2015-01-02 12:35:00,17.61,17.64,17.61,17.64,11200.0,16.4695,16.4976,16.4695,16.4976,11200.0
2015-01-02 12:40:00,17.63,17.63,17.62,17.63,23200.0,16.4882,16.4882,16.4789,16.4882,23200.0
2015-01-02 12:45:00,17.59,17.59,17.52,17.52,3200.0,16.4508,16.4508,16.3854,16.3854,3200.0
2015-01-02 12:50:00,17.52,17.53,17.52,17.53,2400.0,16.3854,16.3947,16.3854,16.3947,2400.0
2015-01-02 12:55:00,17.55,17.55,17.53,17.54,3200.0,16.4134,16.4134,16.3947,16.4041,3200.0
2015-01-02 13:00:00,17.54,17.54,17.54,17.54,800.0,16.4041,16.4041,16.4041,16.4041,800.0
2015-01-02 13:05:00,17.54,17.54,17.54,17.54,800.0,16.4041,16.4041,16.4041,16.4041,800.0
2015-01-02 13:10:00,17.54,17.54,17.54,17.54,0.0,16.4041,16.4041,16.4041,16.4041,0.0
2015-01-02 13:15:00,17.52,17.52,17.51,17.52,4800.0,16.3854,16.3854,16.376,16.3854,4800.0
2015-01-02 13:20:00,17.51,17.51,17.51,17.51,17600.0,16.376,16.376,16.376,16.376,17600.0
2015-01-02 13:25:00,17.5,17.5,17.43,17.44,24000.0,16.3667,16.3667,16.3012,16.3106,24000.0
2015-01-02 13:30:00,17.45,17.45,17.38,17.38,9600.0,16.3199,16.3199,16.2544,16.2544,9600.0
2015-01-02 13:35:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-01-02 13:40:00,17.41,17.43,17.41,17.43,1600.0,16.2825,16.3012,16.2825,16.3012,1600.0
2015-01-02 13:45:00,17.43,17.43,17.43,17.43,800.0,16.3012,16.3012,16.3012,16.3012,800.0
2015-01-02 13:50:00,17.5,17.5,17.5,17.5,8000.0,16.3667,16.3667,16.3667,16.3667,8000.0
2015-01-02 13:55:00,17.5,17.5,17.5,17.5,800.0,16.3667,16.3667,16.3667,16.3667,800.0
2015-01-02 14:00:00,17.48,17.51,17.48,17.51,5600.0,16.348,16.376,16.348,16.376,5600.0
2015-01-02 14:05:00,17.47,17.54,17.47,17.54,1600.0,16.3386,16.4041,16.3386,16.4041,1600.0
2015-01-02 14:10:00,17.54,17.54,17.54,17.54,0.0,16.4041,16.4041,16.4041,16.4041,0.0
2015-01-02 14:15:00,17.53,17.53,17.53,17.53,800.0,16.3947,16.3947,16.3947,16.3947,800.0
2015-01-02 14:20:00,17.53,17.53,17.53,17.53,0.0,16.3947,16.3947,16.3947,16.3947,0.0
2015-01-02 14:25:00,17.61,17.62,17.61,17.62,18400.0,16.4695,16.4789,16.4695,16.4789,18400.0
2015-01-02 14:30:00,17.55,17.55,17.55,17.55,800.0,16.4134,16.4134,16.4134,16.4134,800.0
2015-01-02 14:35:00,17.6,17.61,17.6,17.61,4800.0,16.4602,16.4695,16.4602,16.4695,4800.0
2015-01-02 14:40:00,17.63,17.63,17.62,17.62,3200.0,16.4882,16.4882,16.4789,16.4789,3200.0
2015-01-02 14:45:00,17.6,17.6,17.6,17.6,800.0,16.4602,16.4602,16.4602,16.4602,800.0
2015-01-02 14:50:00,17.61,17.61,17.61,17.61,800.0,16.4695,16.4695,16.4695,16.4695,800.0
2015-01-02 14:55:00,17.61,17.61,17.59,17.59,1600.0,16.4695,16.4695,16.4508,16.4508,1600.0
2015-01-02 15:00:00,17.6,17.6,17.55,17.58,7200.0,16.4602,16.4602,16.4134,16.4415,7200.0
2015-01-02 15:05:00,17.56,17.58,17.56,17.57,28800.0,16.4228,16.4415,16.4228,16.4321,28800.0
2015-01-02 15:10:00,17.55,17.55,17.48,17.49,16000.0,16.4134,16.4134,16.348,16.3573,16000.0
2015-01-02 15:15:00,17.49,17.49,17.49,17.49,0.0,16.3573,16.3573,16.3573,16.3573,0.0
2015-01-02 15:20:00,17.53,17.57,17.53,17.57,4000.0,16.3947,16.4321,16.3947,16.4321,4000.0
2015-01-02 15:25:00,17.6,17.6,17.58,17.58,5600.0,16.4602,16.4602,16.4415,16.4415,5600.0
2015-01-02 15:30:00,17.58,17.59,17.57,17.58,26400.0,16.4415,16.4508,16.4321,16.4415,26400.0
2015-01-02 15:35:00,17.58,17.58,17.58,17.58,800.0,16.4415,16.4415,16.4415,16.4415,800.0
2015-01-02 15:40:00,17.64,17.68,17.64,17.68,28800.0,16.4976,16.535,16.4976,16.535,28800.0
2015-01-02 15:45:00,17.73,17.77,17.72,17.77,12000.0,16.5818,16.6192,16.5724,16.6192,12000.0
2015-01-02 15:50:00,17.77,17.78,17.74,17.74,11200.0,16.6192,16.6285,16.5911,16.5911,11200.0
2015-01-02 15:55:00,17.74,17.75,17.67,17.67,55200.0,16.5911,16.6005,16.5257,16.5257,55200.0
2015-01-05 09:30:00,17.38,17.43,17.38,17.42,64800.0,16.2544,16.3012,16.2544,16.2918,64800.0
2015-01-05 09:35:00,17.42,17.42,17.31,17.31,44000.0,16.2918,16.2918,16.189,16.189,44000.0
2015-01-05 09:40:00,17.31,17.31,17.26,17.3,20000.0,16.189,16.189,16.1422,16.1796,20000.0
2015-01-05 09:45:00,17.32,17.32,17.22,17.23,39200.0,16.1983,16.1983,16.1048,16.1142,39200.0
2015-01-05 09:50:00,17.24,17.25,17.15,17.15,34400.0,16.1235,16.1329,16.0393,16.0393,34400.0
2015-01-05 09:55:00,17.14,17.15,17.13,17.13,11200.0,16.03,16.0393,16.0206,16.0206,11200.0
2015-01-05 10:00:00,17.12,17.14,17.1,17.14,23200.0,16.0113,16.03,15.9926,16.03,23200.0
2015-01-05 10:05:00,17.17,17.21,17.16,17.16,38400.0,16.058,16.0954,16.0487,16.0487,38400.0
2015-01-05 10:10:00,17.15,17.18,17.14,17.14,12800.0,16.0393,16.0674,16.03,16.03,12800.0
2015-01-05 10:15:00,17.14,17.18,17.12,17.13,11200.0,16.03,16.0674,16.0113,16.0206,11200.0
2015-01-05 10:20:00,17.13,17.15,17.11,17.13,18400.0,16.0206,16.0393,16.0019,16.0206,18400.0
2015-01-05 10:25:00,17.15,17.18,17.14,17.15,12000.0,16.0393,16.0674,16.03,16.0393,12000.0
2015-01-05 10:30:00,17.13,17.13,17.07,17.08,33600.0,16.0206,16.0206,15.9645,15.9739,33600.0
2015-01-05 10:35:00,17.06,17.06,17.02,17.02,36000.0,15.9552,15.9552,15.9178,15.9178,36000.0
2015-01-05 10:40:00,17.05,17.05,16.98,16.98,44800.0,15.9458,15.9458,15.8803,15.8803,44800.0
2015-01-05 10:45:00,16.97,17.09,16.97,17.09,12000.0,15.871,15.9832,15.871,15.9832,12000.0
2015-01-05 10:50:00,17.07,17.08,17.05,17.08,28000.0,15.9645,15.9739,15.9458,15.9739,28000.0
2015-01-05 10:55:00,17.06,17.06,17.01,17.01,12800.0,15.9552,15.9552,15.9084,15.9084,12800.0
2015-01-05 11:00:00,17.01,17.01,16.99,16.99,90400.0,15.9084,15.9084,15.8897,15.8897,90400.0
2015-01-05 11:05:00,16.99,16.99,16.97,16.99,12000.0,15.8897,15.8897,15.871,15.8897,12000.0
2015-01-05 11:10:00,16.95,16.99,16.91,16.97,32800.0,15.8523,15.8897,15.8149,15.871,32800.0
2015-01-05 11:15:00,16.96,16.96,16.87,16.88,32000.0,15.8616,15.8616,15.7775,15.7868,32000.0
2015-01-05 11:20:00,16.91,16.93,16.89,16.93,18400.0,15.8149,15.8336,15.7962,15.8336,18400.0
2015-01-05 11:25:00,16.92,16.93,16.9,16.9,14400.0,15.8242,15.8336,15.8055,15.8055,14400.0
2015-01-05 11:30:00,16.91,16.92,16.9,16.9,2400.0,15.8149,15.8242,15.8055,15.8055,2400.0
2015-01-05 11:35:00,16.92,16.96,16.92,16.94,24000.0,15.8242,15.8616,15.8242,15.8429,24000.0
2015-01-05 11:40:00,16.96,17.0,16.96,17.0,13600.0,15.8616,15.899,15.8616,15.899,13600.0
2015-01-05 11:45:00,17.0,17.01,16.99,16.99,24000.0,15.899,15.9084,15.8897,15.8897,24000.0
2015-01-05 11:50:00,16.99,16.99,16.98,16.98,2400.0,15.8897,15.8897,15.8803,15.8803,2400.0
2015-01-05 11:55:00,16.96,16.97,16.96,16.97,5600.0,15.8616,15.871,15.8616,15.871,5600.0
2015-01-05 12:00:00,16.96,16.98,16.93,16.93,4800.0,15.8616,15.8803,15.8336,15.8336,4800.0
2015-01-05 12:05:00,16.95,16.95,16.93,16.93,3200.0,15.8523,15.8523,15.8336,15.8336,3200.0
2015-01-05 12:10:00,16.93,16.93,16.89,16.9,6400.0,15.8336,15.8336,15.7962,15.8055,6400.0
2015-01-05 12:15:00,16.88,16.89,16.87,16.89,10400.0,15.7868,15.7962,15.7775,15.7962,10400.0
2015-01-05 12:20:00,16.88,16.88,16.83,16.84,24800.0,15.7868,15.7868,15.7401,15.7494,24800.0
2015-01-05 12:25:00,16.83,16.84,16.78,16.78,36000.0,15.7401,15.7494,15.6933,15.6933,36000.0
2015-01-05 12:30:00,16.78,16.78,16.75,16.75,24800.0,15.6933,15.6933,15.6652,15.6652,24800.0
2015-01-05 12:35:00,16.74,16.81,16.74,16.81,21600.0,15.6559,15.7214,15.6559,15.7214,21600.0
2015-01-05 12:40:00,16.81,16.81,16.81,16.81,800.0,15.7214,15.7214,15.7214,15.7214,800.0
2015-01-05 12:45:00,16.82,16.83,16.81,16.83,33600.0,15.7307,15.7401,15.7214,15.7401,33600.0
2015-01-05 12:50:00,16.78,16.79,16.76,16.76,26400.0,15.6933,15.7026,15.6746,15.6746,26400.0
2015-01-05 12:55:00,16.76,16.77,16.7,16.76,34400.0,15.6746,15.6839,15.6185,15.6746,34400.0
2015-01-05 13:00:00,16.75,16.75,16.74,16.74,8800.0,15.6652,15.6652,15.6559,15.6559,8800.0
2015-01-05 13:05:00,16.74,16.77,16.74,16.77,5600.0,15.6559,15.6839,15.6559,15.6839,5600.0
2015-01-05 13:10:00,16.73,16.73,16.72,16.72,10400.0,15.6465,15.6465,15.6372,15.6372,10400.0
2015-01-05 13:15:00,16.7,16.72,16.69,16.71,20800.0,15.6185,15.6372,15.6091,15.6278,20800.0
2015-01-05 13:20:00,16.74,16.74,16.74,16.74,800.0,15.6559,15.6559,15.6559,15.6559,800.0
2015-01-05 13:25:00,16.72,16.72,16.7,16.7,11200.0,15.6372,15.6372,15.6185,15.6185,11200.0
2015-01-05 13:30:00,16.78,16.8,16.76,16.78,10400.0,15.6933,15.712,15.6746,15.6933,10400.0
2015-01-05 13:35:00,16.8,16.81,16.79,16.79,13600.0,15.712,15.7214,15.7026,15.7026,13600.0
2015-01-05 13:40:00,16.78,16.81,16.75,16.76,41600.0,15.6933,15.7214,15.6652,15.6746,41600.0
2015-01-05 13:45:00,16.76,16.79,16.76,16.79,18400.0,15.6746,15.7026,15.6746,15.7026,18400.0
2015-01-05 13:50:00,16.78,16.83,16.78,16.8,82400.0,15.6933,15.7401,15.6933,15.712,82400.0
2015-01-05 13:55:00,16.8,16.81,16.75,16.81,72000.0,15.712,15.7214,15.6652,15.7214,72000.0
2015-01-05 14:00:00,16.76,16.76,16.75,16.75,3200.0,15.6746,15.6746,15.6652,15.6652,3200.0
2015-01-05 14:05:00,16.75,16.78,16.74,16.74,22400.0,15.6652,15.6933,15.6559,15.6559,22400.0
2015-01-05 14:10:00,16.75,16.76,16.72,16.72,10400.0,15.6652,15.6746,15.6372,15.6372,10400.0
2015-01-05 14:15:00,16.71,16.74,16.7,16.73,8800.0,15.6278,15.6559,15.6185,15.6465,8800.0
2015-01-05 14:20:00,16.74,16.8,16.74,16.79,14400.0,15.6559,15.712,15.6559,15.7026,14400.0
2015-01-05 14:25:00,16.77,16.79,16.74,16.74,15200.0,15.6839,15.7026,15.6559,15.6559,15200.0
2015-01-05 14:30:00,16.71,16.71,16.7,16.7,10400.0,15.6278,15.6278,15.6185,15.6185,10400.0
2015-01-05 14:35:00,16.74,16.75,16.7,16.7,2400.0,15.6559,15.6652,15.6185,15.6185,2400.0
2015-01-05 14:40:00,16.71,16.72,16.65,16.66,73600.0,15.6278,15.6372,15.5717,15.5811,73600.0
2015-01-05 14:45:00,16.68,16.68,16.67,16.68,3200.0,15.5998,15.5998,15.5904,15.5998,3200.0
2015-01-05 14:50:00,16.68,16.68,16.64,16.65,10400.0,15.5998,15.5998,15.5624,15.5717,10400.0
2015-01-05 14:55:00,16.71,16.71,16.66,16.66,30400.0,15.6278,15.6278,15.5811,15.5811,30400.0
2015-01-05 15:00:00,16.65,16.65,16.64,16.65,8800.0,15.5717,15.5717,15.5624,15.5717,8800.0
2015-01-05 15:05:00,16.63,16.69,16.63,16.67,20000.0,15.553,15.6091,15.553,15.5904,20000.0
2015-01-05 15:10:00,16.67,16.72,16.67,16.72,8800.0,15.5904,15.6372,15.5904,15.6372,8800.0
2015-01-05 15:15:00,16.71,16.71,16.7,16.7,4800.0,15.6278,15.6278,15.6185,15.6185,4800.0
2015-01-05 15:20:00,16.68,16.68,16.68,16.68,2400.0,15.5998,15.5998,15.5998,15.5998,2400.0
2015-01-05 15:25:00,16.71,16.71,16.7,16.7,11200.0,15.6278,15.6278,15.6185,15.6185,11200.0
2015-01-05 15:30:00,16.71,16.72,16.67,16.67,27200.0,15.6278,15.6372,15.5904,15.5904,27200.0
2015-01-05 15:35:00,16.7,16.73,16.67,16.73,8000.0,15.6185,15.6465,15.5904,15.6465,8000.0
2015-01-05 15:40:00,16.75,16.79,16.75,16.76,32000.0,15.6652,15.7026,15.6652,15.6746,32000.0
2015-01-05 15:45:00,16.74,16.8,16.73,16.8,80800.0,15.6559,15.712,15.6465,15.712,80800.0
2015-01-05 15:50:00,16.77,16.87,16.77,16.84,53600.0,15.6839,15.7775,15.6839,15.7494,53600.0
2015-01-05 15:55:00,16.84,16.85,16.7,16.74,124000.0,15.7494,15.7588,15.6185,15.6559,124000.0
2015-01-06 09:30:00,16.82,16.82,16.73,16.8,55200.0,15.7307,15.7307,15.6465,15.712,55200.0
2015-01-06 09:35:00,16.81,16.85,16.75,16.75,63200.0,15.7214,15.7588,15.6652,15.6652,63200.0
2015-01-06 09:40:00,16.74,16.77,16.72,16.72,25600.0,15.6559,15.6839,15.6372,15.6372,25600.0
2015-01-06 09:45:00,16.74,16.83,16.74,16.83,30400.0,15.6559,15.7401,15.6559,15.7401,30400.0
2015-01-06 09:50:00,16.81,16.84,16.81,16.84,17600.0,15.7214,15.7494,15.7214,15.7494,17600.0
2015-01-06 09:55:00,16.84,16.85,16.79,16.79,50400.0,15.7494,15.7588,15.7026,15.7026,50400.0
2015-01-06 10:00:00,16.75,16.78,16.73,16.77,28000.0,15.6652,15.6933,15.6465,15.6839,28000.0
2015-01-06 10:05:00,16.76,16.77,16.71,16.71,39200.0,15.6746,15.6839,15.6278,15.6278,39200.0
2015-01-06 10:10:00,16.73,16.87,16.73,16.86,32800.0,15.6465,15.7775,15.6465,15.7681,32800.0
2015-01-06 10:15:00,16.85,16.88,16.84,16.87,51200.0,15.7588,15.7868,15.7494,15.7775,51200.0
2015-01-06 10:20:00,16.89,16.91,16.89,16.9,28000.0,15.7962,15.8149,15.7962,15.8055,28000.0
2015-01-06 10:25:00,16.9,16.92,16.89,16.91,8000.0,15.8055,15.8242,15.7962,15.8149,8000.0
2015-01-06 10:30:00,16.89,16.89,16.83,16.87,25600.0,15.7962,15.7962,15.7401,15.7775,25600.0
2015-01-06 10:35:00,16.83,16.84,16.79,16.79,4800.0,15.7401,15.7494,15.7026,15.7026,4800.0
2015-01-06 10:40:00,16.79,16.79,16.72,16.73,8800.0,15.7026,15.7026,15.6372,15.6465,8800.0
2015-01-06 10:45:00,16.73,16.73,16.64,16.65,88800.0,15.6465,15.6465,15.5624,15.5717,88800.0
2015-01-06 10:50:00,16.67,16.7,16.67,16.68,16800.0,15.5904,15.6185,15.5904,15.5998,16800.0
2015-01-06 10:55:00,16.66,16.66,16.59,16.59,47200.0,15.5811,15.5811,15.5156,15.5156,47200.0
2015-01-06 11:00:00,16.6,16.6,16.45,16.51,108000.0,15.525,15.525,15.3847,15.4408,108000.0
2015-01-06 11:05:00,16.49,16.53,16.49,16.53,26400.0,15.4221,15.4595,15.4221,15.4595,26400.0
2015-01-06 11:10:00,16.49,16.53,16.49,16.53,6400.0,15.4221,15.4595,15.4221,15.4595,6400.0
2015-01-06 11:15:00,16.52,16.52,16.42,16.42,24800.0,15.4501,15.4501,15.3566,15.3566,24800.0
2015-01-06 11:20:00,16.43,16.44,16.4,16.4,15200.0,15.366,15.3753,15.3379,15.3379,15200.0
2015-01-06 11:25:00,16.4,16.41,16.39,16.39,23200.0,15.3379,15.3473,15.3286,15.3286,23200.0
2015-01-06 11:30:00,16.4,16.4,16.33,16.36,54400.0,15.3379,15.3379,15.2724,15.3005,54400.0
2015-01-06 11:35:00,16.36,16.36,16.3,16.31,8000.0,15.3005,15.3005,15.2444,15.2537,8000.0
2015-01-06 11:40:00,16.31,16.32,16.24,16.24,25600.0,15.2537,15.2631,15.1883,15.1883,25600.0
2015-01-06 11:45:00,16.25,16.3,16.25,16.3,27200.0,15.1976,15.2444,15.1976,15.2444,27200.0
2015-01-06 11:50:00,16.3,16.3,16.27,16.27,14400.0,15.2444,15.2444,15.2163,15.2163,14400.0
2015-01-06 11:55:00,16.28,16.31,16.28,16.31,5600.0,15.2257,15.2537,15.2257,15.2537,5600.0
2015-01-06 12:00:00,16.26,16.26,16.19,16.19,28000.0,15.207,15.207,15.1415,15.1415,28000.0
2015-01-06 12:05:00,16.21,16.21,16.12,16.17,78400.0,15.1602,15.1602,15.076,15.1228,78400.0
2015-01-06 12:10:00,16.16,16.21,16.14,16.21,29600.0,15.1134,15.1602,15.0947,15.1602,29600.0
2015-01-06 12:15:00,16.22,16.22,16.18,16.18,4800.0,15.1696,15.1696,15.1322,15.1322,4800.0
2015-01-06 12:20:00,16.13,16.13,16.11,16.13,3200.0,15.0854,15.0854,15.0667,15.0854,3200.0
2015-01-06 12:25:00,16.17,16.17,16.17,16.17,800.0,15.1228,15.1228,15.1228,15.1228,800.0
2015-01-06 12:30:00,16.17,16.2,16.17,16.19,7200.0,15.1228,15.1509,15.1228,15.1415,7200.0
2015-01-06 12:35:00,16.21,16.28,16.21,16.28,14400.0,15.1602,15.2257,15.1602,15.2257,14400.0
2015-01-06 12:40:00,16.29,16.3,16.26,16.26,76800.0,15.235,15.2444,15.207,15.207,76800.0
2015-01-06 12:45:00,16.25,16.25,16.19,16.21,8000.0,15.1976,15.1976,15.1415,15.1602,8000.0
2015-01-06 12:50:00,16.23,16.27,16.23,16.27,7200.0,15.1789,15.2163,15.1789,15.2163,7200.0
2015-01-06 12:55:00,16.28,16.28,16.26,16.27,6400.0,15.2257,15.2257,15.207,15.2163,6400.0
2015-01-06 13:00:00,16.23,16.24,16.23,16.23,3200.0,15.1789,15.1883,15.1789,15.1789,3200.0
2015-01-06 13:05:00,16.16,16.16,16.16,16.16,800.0,15.1134,15.1134,15.1134,15.1134,800.0
2015-01-06 13:10:00,16.13,16.15,16.13,16.14,32000.0,15.0854,15.1041,15.0854,15.0947,32000.0
2015-01-06 13:15:00,16.13,16.13,16.08,16.08,40800.0,15.0854,15.0854,15.0386,15.0386,40800.0
2015-01-06 13:20:00,16.08,16.09,16.03,16.03,18400.0,15.0386,15.048,14.9919,14.9919,18400.0
2015-01-06 13:25:00,16.03,16.12,16.01,16.1,60800.0,14.9919,15.076,14.9732,15.0573,60800.0
2015-01-06 13:30:00,16.1,16.15,16.1,16.12,12000.0,15.0573,15.1041,15.0573,15.076,12000.0
2015-01-06 13:35:00,16.07,16.16,16.07,16.16,10400.0,15.0293,15.1134,15.0293,15.1134,10400.0
2015-01-06 13:40:00,16.15,16.15,16.1,16.1,2400.0,15.1041,15.1041,15.0573,15.0573,2400.0
2015-01-06 13:45:00,16.14,16.16,16.14,16.16,7200.0,15.0947,15.1134,15.0947,15.1134,7200.0
2015-01-06 13:50:00,16.16,16.16,16.16,16.16,800.0,15.1134,15.1134,15.1134,15.1134,800.0
2015-01-06 13:55:00,16.16,16.26,16.14,16.26,12800.0,15.1134,15.207,15.0947,15.207,12800.0
2015-01-06 14:00:00,16.24,16.28,16.23,16.28,26400.0,15.1883,15.2257,15.1789,15.2257,26400.0
2015-01-06 14:05:00,16.26,16.26,16.25,16.25,3200.0,15.207,15.207,15.1976,15.1976,3200.0
2015-01-06 14:10:00,16.18,16.18,16.15,16.15,3200.0,15.1322,15.1322,15.1041,15.1041,3200.0
2015-01-06 14:15:00,16.15,16.15,16.15,16.15,0.0,15.1041,15.1041,15.1041,15.1041,0.0
2015-01-06 14:20:00,16.21,16.22,16.21,16.22,9600.0,15.1602,15.1696,15.1602,15.1696,9600.0
2015-01-06 14:25:00,16.24,16.29,16.22,16.29,40800.0,15.1883,15.235,15.1696,15.235,40800.0
2015-01-06 14:30:00,16.31,16.34,16.29,16.29,30400.0,15.2537,15.2818,15.235,15.235,30400.0
2015-01-06 14:35:00,16.35,16.38,16.34,16.38,10400.0,15.2911,15.3192,15.2818,15.3192,10400.0
2015-01-06 14:40:00,16.38,16.45,16.36,16.44,28000.0,15.3192,15.3847,15.3005,15.3753,28000.0
2015-01-06 14:45:00,16.47,16.49,16.44,16.48,55200.0,15.4034,15.4221,15.3753,15.4127,55200.0
2015-01-06 14:50:00,16.48,16.5,16.46,16.5,48800.0,15.4127,15.4314,15.394,15.4314,48800.0
2015-01-06 14:55:00,16.49,16.49,16.43,16.43,32800.0,15.4221,15.4221,15.366,15.366,32800.0
2015-01-06 15:00:00,16.43,16.46,16.4,16.42,124000.0,15.366,15.394,15.3379,15.3566,124000.0
2015-01-06 15:05:00,16.42,16.45,16.39,16.42,85600.0,15.3566,15.3847,15.3286,15.3566,85600.0
2015-01-06 15:10:00,16.42,16.5,16.41,16.49,176800.0,15.3566,15.4314,15.3473,15.4221,176800.0
2015-01-06 15:15:00,16.48,16.52,16.48,16.52,73600.0,15.4127,15.4501,15.4127,15.4501,73600.0
2015-01-06 15:20:00,16.53,16.62,16.49,16.56,114400.0,15.4595,15.5437,15.4221,15.4875,114400.0
2015-01-06 15:25:00,16.55,16.6,16.52,16.59,95200.0,15.4782,15.525,15.4501,15.5156,95200.0
2015-01-06 15:30:00,16.61,16.61,16.51,16.51,95200.0,15.5343,15.5343,15.4408,15.4408,95200.0
2015-01-06 15:35:00,16.51,16.53,16.44,16.44,85600.0,15.4408,15.4595,15.3753,15.3753,85600.0
2015-01-06 15:40:00,16.43,16.5,16.41,16.5,76000.0,15.366,15.4314,15.3473,15.4314,76000.0
2015-01-06 15:45:00,16.49,16.56,16.49,16.51,83200.0,15.4221,15.4875,15.4221,15.4408,83200.0
2015-01-06 15:50:00,16.51,16.52,16.41,16.42,70400.0,15.4408,15.4501,15.3473,15.3566,70400.0
2015-01-06 15:55:00,16.42,16.42,16.31,16.32,163200.0,15.3566,15.3566,15.2537,15.2631,163200.0
2015-01-07 09:30:00,16.74,16.75,16.67,16.72,202400.0,15.6559,15.6652,15.5904,15.6372,202400.0
2015-01-07 09:35:00,16.72,16.77,16.71,16.71,42400.0,15.6372,15.6839,15.6278,15.6278,42400.0
2015-01-07 09:40:00,16.72,16.78,16.72,16.78,24800.0,15.6372,15.6933,15.6372,15.6933,24800.0
2015-01-07 09:45:00,16.78,16.78,16.72,16.74,38400.0,15.6933,15.6933,15.6372,15.6559,38400.0
2015-01-07 09:50:00,16.75,16.84,16.75,16.84,29600.0,15.6652,15.7494,15.6652,15.7494,29600.0
2015-01-07 09:55:00,16.84,16.84,16.81,16.84,24800.0,15.7494,15.7494,15.7214,15.7494,24800.0
2015-01-07 10:00:00,16.84,16.87,16.83,16.84,23200.0,15.7494,15.7775,15.7401,15.7494,23200.0
2015-01-07 10:05:00,16.86,16.86,16.81,16.81,18400.0,15.7681,15.7681,15.7214,15.7214,18400.0
2015-01-07 10:10:00,16.8,16.8,16.74,16.75,24000.0,15.712,15.712,15.6559,15.6652,24000.0
2015-01-07 10:15:00,16.75,16.8,16.75,16.78,38400.0,15.6652,15.712,15.6652,15.6933,38400.0
2015-01-07 10:20:00,16.78,16.79,16.74,16.74,16800.0,15.6933,15.7026,15.6559,15.6559,16800.0
2015-01-07 10:25:00,16.72,16.72,16.7,16.71,9600.0,15.6372,15.6372,15.6185,15.6278,9600.0
2015-01-07 10:30:00,16.71,16.71,16.66,16.71,55200.0,15.6278,15.6278,15.5811,15.6278,55200.0
2015-01-07 10:35:00,16.71,16.75,16.66,16.67,20800.0,15.6278,15.6652,15.5811,15.5904,20800.0
2015-01-07 10:40:00,16.64,16.66,16.61,16.63,60800.0,15.5624,15.5811,15.5343,15.553,60800.0
2015-01-07 10:45:00,16.65,16.71,16.65,16.71,12000.0,15.5717,15.6278,15.5717,15.6278,12000.0
2015-01-07 10:50:00,16.7,16.76,16.7,16.75,12000.0,15.6185,15.6746,15.6185,15.6652,12000.0
2015-01-07 10:55:00,16.74,16.75,16.71,16.71,25600.0,15.6559,15.6652,15.6278,15.6278,25600.0
2015-01-07 11:00:00,16.74,16.75,16.69,16.7,5600.0,15.6559,15.6652,15.6091,15.6185,5600.0
2015-01-07 11:05:00,16.68,16.68,16.67,16.67,1600.0,15.5998,15.5998,15.5904,15.5904,1600.0
2015-01-07 11:10:00,16.67,16.67,16.67,16.67,0.0,15.5904,15.5904,15.5904,15.5904,0.0
2015-01-07 11:15:00,16.57,16.6,16.57,16.6,2400.0,15.4969,15.525,15.4969,15.525,2400.0
2015-01-07 11:20:00,16.63,16.63,16.59,16.59,4800.0,15.553,15.553,15.5156,15.5156,4800.0
2015-01-07 11:25:00,16.58,16.59,16.55,16.59,21600.0,15.5062,15.5156,15.4782,15.5156,21600.0
2015-01-07 11:30:00,16.63,16.68,16.63,16.68,1600.0,15.553,15.5998,15.553,15.5998,1600.0
2015-01-07 11:35:00,16.66,16.67,16.66,16.67,13600.0,15.5811,15.5904,15.5811,15.5904,13600.0
2015-01-07 11:40:00,16.67,16.72,16.65,16.72,7200.0,15.5904,15.6372,15.5717,15.6372,7200.0
2015-01-07 11:45:00,16.72,16.72,16.71,16.71,3200.0,15.6372,15.6372,15.6278,15.6278,3200.0
2015-01-07 11:50:00,16.72,16.81,16.72,16.81,7200.0,15.6372,15.7214,15.6372,15.7214,7200.0
2015-01-07 11:55:00,16.81,16.87,16.81,16.84,26400.0,15.7214,15.7775,15.7214,15.7494,26400.0
2015-01-07 12:00:00,16.86,16.93,16.86,16.88,67200.0,15.7681,15.8336,15.7681,15.7868,67200.0
2015-01-07 12:05:00,16.88,16.97,16.86,16.93,48800.0,15.7868,15.871,15.7681,15.8336,48800.0
2015-01-07 12:10:00,16.91,16.91,16.84,16.85,20800.0,15.8149,15.8149,15.7494,15.7588,20800.0
2015-01-07 12:15:00,16.84,16.9,16.84,16.9,54400.0,15.7494,15.8055,15.7494,15.8055,54400.0
2015-01-07 12:20:00,16.9,16.93,16.89,16.89,21600.0,15.8055,15.8336,15.7962,15.7962,21600.0
2015-01-07 12:25:00,16.89,16.93,16.89,16.91,19200.0,15.7962,15.8336,15.7962,15.8149,19200.0
2015-01-07 12:30:00,16.93,16.94,16.87,16.87,23200.0,15.8336,15.8429,15.7775,15.7775,23200.0
2015-01-07 12:35:00,16.87,16.88,16.87,16.88,3200.0,15.7775,15.7868,15.7775,15.7868,3200.0
2015-01-07 12:40:00,16.9,16.9,16.86,16.86,4000.0,15.8055,15.8055,15.7681,15.7681,4000.0
2015-01-07 12:45:00,16.86,16.86,16.86,16.86,4800.0,15.7681,15.7681,15.7681,15.7681,4800.0
2015-01-07 12:50:00,16.88,16.88,16.88,16.88,5600.0,15.7868,15.7868,15.7868,15.7868,5600.0
2015-01-07 12:55:00,16.88,16.88,16.88,16.88,800.0,15.7868,15.7868,15.7868,15.7868,800.0
2015-01-07 13:00:00,16.87,16.88,16.87,16.88,6400.0,15.7775,15.7868,15.7775,15.7868,6400.0
2015-01-07 13:05:00,16.86,16.87,16.82,16.82,5600.0,15.7681,15.7775,15.7307,15.7307,5600.0
2015-01-07 13:10:00,16.85,16.85,16.84,16.85,3200.0,15.7588,15.7588,15.7494,15.7588,3200.0
2015-01-07 13:15:00,16.88,16.88,16.86,16.86,8800.0,15.7868,15.7868,15.7681,15.7681,8800.0
2015-01-07 13:20:00,16.86,16.86,16.78,16.79,40800.0,15.7681,15.7681,15.6933,15.7026,40800.0
2015-01-07 13:25:00,16.79,16.79,16.77,16.79,4000.0,15.7026,15.7026,15.6839,15.7026,4000.0
2015-01-07 13:30:00,16.78,16.81,16.78,16.81,20800.0,15.6933,15.7214,15.6933,15.7214,20800.0
2015-01-07 13:35:00,16.84,16.84,16.83,16.83,3200.0,15.7494,15.7494,15.7401,15.7401,3200.0
2015-01-07 13:40:00,16.84,16.84,16.84,16.84,12000.0,15.7494,15.7494,15.7494,15.7494,12000.0
2015-01-07 13:45:00,16.9,16.9,16.9,16.9,3200.0,15.8055,15.8055,15.8055,15.8055,3200.0
2015-01-07 13:50:00,16.88,16.88,16.87,16.87,3200.0,15.7868,15.7868,15.7775,15.7775,3200.0
2015-01-07 13:55:00,16.89,16.89,16.89,16.89,3200.0,15.7962,15.7962,15.7962,15.7962,3200.0
2015-01-07 14:00:00,16.89,16.95,16.8,16.94,137600.0,15.7962,15.8523,15.712,15.8429,137600.0
2015-01-07 14:05:00,16.92,16.94,16.87,16.94,25600.0,15.8242,15.8429,15.7775,15.8429,25600.0
2015-01-07 14:10:00,16.97,16.97,16.91,16.91,74400.0,15.871,15.871,15.8149,15.8149,74400.0
2015-01-07 14:15:00,16.92,16.92,16.87,16.89,10400.0,15.8242,15.8242,15.7775,15.7962,10400.0
2015-01-07 14:20:00,16.89,16.9,16.84,16.88,10400.0,15.7962,15.8055,15.7494,15.7868,10400.0
2015-01-07 14:25:00,16.88,16.88,16.88,16.88,5600.0,15.7868,15.7868,15.7868,15.7868,5600.0
2015-01-07 14:30:00,16.91,16.94,16.9,16.94,20000.0,15.8149,15.8429,15.8055,15.8429,20000.0
2015-01-07 14:35:00,16.94,16.95,16.91,16.92,5600.0,15.8429,15.8523,15.8149,15.8242,5600.0
2015-01-07 14:40:00,16.9,16.9,16.85,16.85,60800.0,15.8055,15.8055,15.7588,15.7588,60800.0
2015-01-07 14:45:00,16.87,16.91,16.87,16.9,11200.0,15.7775,15.8149,15.7775,15.8055,11200.0
2015-01-07 14:50:00,16.89,16.89,16.81,16.83,33600.0,15.7962,15.7962,15.7214,15.7401,33600.0
2015-01-07 14:55:00,16.83,16.83,16.83,16.83,4000.0,15.7401,15.7401,15.7401,15.7401,4000.0
2015-01-07 15:00:00,16.84,16.86,16.83,16.83,6400.0,15.7494,15.7681,15.7401,15.7401,6400.0
2015-01-07 15:05:00,16.83,16.9,16.83,16.89,14400.0,15.7401,15.8055,15.7401,15.7962,14400.0
2015-01-07 15:10:00,16.88,16.88,16.86,16.86,1600.0,15.7868,15.7868,15.7681,15.7681,1600.0
2015-01-07 15:15:00,16.84,16.89,16.81,16.89,11200.0,15.7494,15.7962,15.7214,15.7962,11200.0
2015-01-07 15:20:00,16.85,16.85,16.85,16.85,800.0,15.7588,15.7588,15.7588,15.7588,800.0
2015-01-07 15:25:00,16.84,16.87,16.84,16.87,8800.0,15.7494,15.7775,15.7494,15.7775,8800.0
2015-01-07 15:30:00,16.91,16.91,16.85,16.91,26400.0,15.8149,15.8149,15.7588,15.8149,26400.0
2015-01-07 15:35:00,16.86,16.88,16.86,16.88,2400.0,15.7681,15.7868,15.7681,15.7868,2400.0
2015-01-07 15:40:00,16.89,16.91,16.87,16.87,14400.0,15.7962,15.8149,15.7775,15.7775,14400.0
2015-01-07 15:45:00,16.91,16.93,16.88,16.9,20800.0,15.8149,15.8336,15.7868,15.8055,20800.0
2015-01-07 15:50:00,16.91,16.92,16.89,16.89,8800.0,15.8149,15.8242,15.7962,15.7962,8800.0
2015-01-07 15:55:00,16.9,16.95,16.9,16.94,63200.0,15.8055,15.8523,15.8055,15.8429,63200.0
2015-01-08 09:30:00,17.42,17.48,17.4,17.47,243200.0,16.2918,16.348,16.2731,16.3386,243200.0
2015-01-08 09:35:00,17.47,17.52,17.46,17.52,82400.0,16.3386,16.3854,16.3293,16.3854,82400.0
2015-01-08 09:40:00,17.51,17.58,17.51,17.58,77600.0,16.376,16.4415,16.376,16.4415,77600.0
2015-01-08 09:45:00,17.56,17.6,17.56,17.58,61600.0,16.4228,16.4602,16.4228,16.4415,61600.0
2015-01-08 09:50:00,17.58,17.59,17.57,17.59,44800.0,16.4415,16.4508,16.4321,16.4508,44800.0
2015-01-08 09:55:00,17.6,17.6,17.57,17.6,16800.0,16.4602,16.4602,16.4321,16.4602,16800.0
2015-01-08 10:00:00,17.63,17.65,17.61,17.64,44800.0,16.4882,16.507,16.4695,16.4976,44800.0
2015-01-08 10:05:00,17.63,17.67,17.62,17.67,76000.0,16.4882,16.5257,16.4789,16.5257,76000.0
2015-01-08 10:10:00,17.66,17.68,17.65,17.68,40000.0,16.5163,16.535,16.507,16.535,40000.0
2015-01-08 10:15:00,17.69,17.69,17.67,17.67,24800.0,16.5444,16.5444,16.5257,16.5257,24800.0
2015-01-08 10:20:00,17.67,17.67,17.64,17.65,14400.0,16.5257,16.5257,16.4976,16.507,14400.0
2015-01-08 10:25:00,17.68,17.68,17.66,17.67,33600.0,16.535,16.535,16.5163,16.5257,33600.0
2015-01-08 10:30:00,17.69,17.69,17.66,17.66,13600.0,16.5444,16.5444,16.5163,16.5163,13600.0
2015-01-08 10:35:00,17.66,17.66,17.66,17.66,12000.0,16.5163,16.5163,16.5163,16.5163,12000.0
2015-01-08 10:40:00,17.66,17.68,17.64,17.68,24800.0,16.5163,16.535,16.4976,16.535,24800.0
2015-01-08 10:45:00,17.69,17.73,17.68,17.7,49600.0,16.5444,16.5818,16.535,16.5537,49600.0
2015-01-08 10:50:00,17.71,17.71,17.68,17.68,20800.0,16.5631,16.5631,16.535,16.535,20800.0
2015-01-08 10:55:00,17.7,17.74,17.7,17.74,8000.0,16.5537,16.5911,16.5537,16.5911,8000.0
2015-01-08 11:00:00,17.75,17.81,17.75,17.79,38400.0,16.6005,16.6566,16.6005,16.6379,38400.0
2015-01-08 11:05:00,17.8,17.83,17.8,17.81,149600.0,16.6472,16.6753,16.6472,16.6566,149600.0
2015-01-08 11:10:00,17.8,17.81,17.79,17.8,28800.0,16.6472,16.6566,16.6379,16.6472,28800.0
2015-01-08 11:15:00,17.79,17.82,17.79,17.81,27200.0,16.6379,16.6659,16.6379,16.6566,27200.0
2015-01-08 11:20:00,17.81,17.82,17.79,17.79,52800.0,16.6566,16.6659,16.6379,16.6379,52800.0
2015-01-08 11:25:00,17.79,17.79,17.79,17.79,0.0,16.6379,16.6379,16.6379,16.6379,0.0
2015-01-08 11:30:00,17.78,17.78,17.77,17.78,27200.0,16.6285,16.6285,16.6192,16.6285,27200.0
2015-01-08 11:35:00,17.78,17.78,17.75,17.76,12800.0,16.6285,16.6285,16.6005,16.6098,12800.0
2015-01-08 11:40:00,17.78,17.78,17.76,17.77,4800.0,16.6285,16.6285,16.6098,16.6192,4800.0
2015-01-08 11:45:00,17.76,17.79,17.76,17.79,5600.0,16.6098,16.6379,16.6098,16.6379,5600.0
2015-01-08 11:50:00,17.77,17.77,17.77,17.77,7200.0,16.6192,16.6192,16.6192,16.6192,7200.0
2015-01-08 11:55:00,17.78,17.78,17.77,17.78,12800.0,16.6285,16.6285,16.6192,16.6285,12800.0
2015-01-08 12:00:00,17.78,17.78,17.78,17.78,0.0,16.6285,16.6285,16.6285,16.6285,0.0
2015-01-08 12:05:00,17.77,17.77,17.74,17.75,40800.0,16.6192,16.6192,16.5911,16.6005,40800.0
2015-01-08 12:10:00,17.75,17.75,17.7,17.71,36800.0,16.6005,16.6005,16.5537,16.5631,36800.0
2015-01-08 12:15:00,17.71,17.73,17.71,17.73,13600.0,16.5631,16.5818,16.5631,16.5818,13600.0
2015-01-08 12:20:00,17.74,17.74,17.71,17.71,31200.0,16.5911,16.5911,16.5631,16.5631,31200.0
2015-01-08 12:25:00,17.72,17.72,17.71,17.72,15200.0,16.5724,16.5724,16.5631,16.5724,15200.0
2015-01-08 12:30:00,17.75,17.76,17.75,17.76,4800.0,16.6005,16.6098,16.6005,16.6098,4800.0
2015-01-08 12:35:00,17.75,17.75,17.75,17.75,12000.0,16.6005,16.6005,16.6005,16.6005,12000.0
2015-01-08 12:40:00,17.77,17.78,17.77,17.78,26400.0,16.6192,16.6285,16.6192,16.6285,26400.0
2015-01-08 12:45:00,17.78,17.78,17.76,17.76,20800.0,16.6285,16.6285,16.6098,16.6098,20800.0
2015-01-08 12:50:00,17.78,17.78,17.78,17.78,800.0,16.6285,16.6285,16.6285,16.6285,800.0
2015-01-08 12:55:00,17.76,17.77,17.76,17.77,3200.0,16.6098,16.6192,16.6098,16.6192,3200.0
2015-01-08 13:00:00,17.76,17.8,17.76,17.79,10400.0,16.6098,16.6472,16.6098,16.6379,10400.0
2015-01-08 13:05:00,17.78,17.83,17.78,17.81,11200.0,16.6285,16.6753,16.6285,16.6566,11200.0
2015-01-08 13:10:00,17.83,17.84,17.82,17.83,37600.0,16.6753,16.6846,16.6659,16.6753,37600.0
2015-01-08 13:15:00,17.83,17.83,17.82,17.82,1600.0,16.6753,16.6753,16.6659,16.6659,1600.0
2015-01-08 13:20:00,17.82,17.83,17.82,17.83,49600.0,16.6659,16.6753,16.6659,16.6753,49600.0
2015-01-08 13:25:00,17.86,17.86,17.83,17.84,13600.0,16.7034,16.7034,16.6753,16.6846,13600.0
2015-01-08 13:30:00,17.84,17.84,17.84,17.84,0.0,16.6846,16.6846,16.6846,16.6846,0.0
2015-01-08 13:35:00,17.81,17.81,17.8,17.8,14400.0,16.6566,16.6566,16.6472,16.6472,14400.0
2015-01-08 13:40:00,17.78,17.78,17.78,17.78,800.0,16.6285,16.6285,16.6285,16.6285,800.0
2015-01-08 13:45:00,17.8,17.8,17.77,17.78,6400.0,16.6472,16.6472,16.6192,16.6285,6400.0
2015-01-08 13:50:00,17.78,17.79,17.78,17.79,17600.0,16.6285,16.6379,16.6285,16.6379,17600.0
2015-01-08 13:55:00,17.77,17.77,17.71,17.74,37600.0,16.6192,16.6192,16.5631,16.5911,37600.0
2015-01-08 14:00:00,17.73,17.73,17.71,17.71,2400.0,16.5818,16.5818,16.5631,16.5631,2400.0
2015-01-08 14:05:00,17.74,17.75,17.74,17.74,24800.0,16.5911,16.6005,16.5911,16.5911,24800.0
2015-01-08 14:10:00,17.75,17.75,17.71,17.71,14400.0,16.6005,16.6005,16.5631,16.5631,14400.0
2015-01-08 14:15:00,17.71,17.71,17.71,17.71,0.0,16.5631,16.5631,16.5631,16.5631,0.0
2015-01-08 14:20:00,17.74,17.79,17.74,17.76,16800.0,16.5911,16.6379,16.5911,16.6098,16800.0
2015-01-08 14:25:00,17.78,17.82,17.77,17.82,29600.0,16.6285,16.6659,16.6192,16.6659,29600.0
2015-01-08 14:30:00,17.82,17.84,17.82,17.84,13600.0,16.6659,16.6846,16.6659,16.6846,13600.0
2015-01-08 14:35:00,17.85,17.88,17.85,17.88,8800.0,16.694,16.7221,16.694,16.7221,8800.0
2015-01-08 14:40:00,17.88,17.9,17.88,17.9,45600.0,16.7221,16.7408,16.7221,16.7408,45600.0
2015-01-08 14:45:00,17.88,17.88,17.85,17.85,25600.0,16.7221,16.7221,16.694,16.694,25600.0
2015-01-08 14:50:00,17.85,17.85,17.85,17.85,4800.0,16.694,16.694,16.694,16.694,4800.0
2015-01-08 14:55:00,17.88,17.88,17.87,17.87,8800.0,16.7221,16.7221,16.7127,16.7127,8800.0
2015-01-08 15:00:00,17.86,17.88,17.86,17.86,8000.0,16.7034,16.7221,16.7034,16.7034,8000.0
2015-01-08 15:05:00,17.87,17.88,17.83,17.83,58400.0,16.7127,16.7221,16.6753,16.6753,58400.0
2015-01-08 15:10:00,17.83,17.87,17.83,17.86,44800.0,16.6753,16.7127,16.6753,16.7034,44800.0
2015-01-08 15:15:00,17.86,17.86,17.86,17.86,2400.0,16.7034,16.7034,16.7034,16.7034,2400.0
2015-01-08 15:20:00,17.88,17.88,17.87,17.88,14400.0,16.7221,16.7221,16.7127,16.7221,14400.0
2015-01-08 15:25:00,17.88,17.88,17.85,17.88,61600.0,16.7221,16.7221,16.694,16.7221,61600.0
2015-01-08 15:30:00,17.88,17.88,17.82,17.83,14400.0,16.7221,16.7221,16.6659,16.6753,14400.0
2015-01-08 15:35:00,17.84,17.85,17.81,17.82,8800.0,16.6846,16.694,16.6566,16.6659,8800.0
2015-01-08 15:40:00,17.8,17.81,17.79,17.79,34400.0,16.6472,16.6566,16.6379,16.6379,34400.0
2015-01-08 15:45:00,17.79,17.81,17.79,17.8,24000.0,16.6379,16.6566,16.6379,16.6472,24000.0
2015-01-08 15:50:00,17.79,17.84,17.79,17.84,31200.0,16.6379,16.6846,16.6379,16.6846,31200.0
2015-01-08 15:55:00,17.83,17.87,17.81,17.85,68000.0,16.6753,16.7127,16.6566,16.694,68000.0
2015-01-09 09:30:00,17.91,17.93,17.77,17.77,85600.0,16.7501,16.7688,16.6192,16.6192,85600.0
2015-01-09 09:35:00,17.78,17.81,17.72,17.81,75200.0,16.6285,16.6566,16.5724,16.6566,75200.0
2015-01-09 09:40:00,17.8,17.82,17.8,17.81,11200.0,16.6472,16.6659,16.6472,16.6566,11200.0
2015-01-09 09:45:00,17.84,17.84,17.63,17.64,132800.0,16.6846,16.6846,16.4882,16.4976,132800.0
2015-01-09 09:50:00,17.64,17.69,17.64,17.68,40800.0,16.4976,16.5444,16.4976,16.535,40800.0
2015-01-09 09:55:00,17.66,17.66,17.55,17.6,79200.0,16.5163,16.5163,16.4134,16.4602,79200.0
2015-01-09 10:00:00,17.59,17.66,17.57,17.64,42400.0,16.4508,16.5163,16.4321,16.4976,42400.0
2015-01-09 10:05:00,17.62,17.69,17.61,17.69,35200.0,16.4789,16.5444,16.4695,16.5444,35200.0
2015-01-09 10:10:00,17.74,17.74,17.69,17.7,58400.0,16.5911,16.5911,16.5444,16.5537,58400.0
2015-01-09 10:15:00,17.71,17.71,17.63,17.65,22400.0,16.5631,16.5631,16.4882,16.507,22400.0
2015-01-09 10:20:00,17.66,17.66,17.63,17.65,8800.0,16.5163,16.5163,16.4882,16.507,8800.0
2015-01-09 10:25:00,17.64,17.64,17.52,17.55,91200.0,16.4976,16.4976,16.3854,16.4134,91200.0
2015-01-09 10:30:00,17.53,17.53,17.39,17.42,120000.0,16.3947,16.3947,16.2638,16.2918,120000.0
2015-01-09 10:35:00,17.42,17.46,17.4,17.42,50400.0,16.2918,16.3293,16.2731,16.2918,50400.0
2015-01-09 10:40:00,17.4,17.4,17.33,17.36,99200.0,16.2731,16.2731,16.2077,16.2357,99200.0
2015-01-09 10:45:00,17.37,17.44,17.36,17.41,50400.0,16.2451,16.3106,16.2357,16.2825,50400.0
2015-01-09 10:50:00,17.41,17.48,17.41,17.45,24800.0,16.2825,16.348,16.2825,16.3199,24800.0
2015-01-09 10:55:00,17.45,17.49,17.44,17.45,14400.0,16.3199,16.3573,16.3106,16.3199,14400.0
2015-01-09 11:00:00,17.41,17.41,17.36,17.37,17600.0,16.2825,16.2825,16.2357,16.2451,17600.0
2015-01-09 11:05:00,17.38,17.42,17.37,17.37,10400.0,16.2544,16.2918,16.2451,16.2451,10400.0
2015-01-09 11:10:00,17.36,17.36,17.25,17.27,50400.0,16.2357,16.2357,16.1329,16.1516,50400.0
2015-01-09 11:15:00,17.26,17.29,17.24,17.28,23200.0,16.1422,16.1703,16.1235,16.1609,23200.0
2015-01-09 11:20:00,17.28,17.3,17.22,17.3,36000.0,16.1609,16.1796,16.1048,16.1796,36000.0
2015-01-09 11:25:00,17.32,17.32,17.27,17.3,15200.0,16.1983,16.1983,16.1516,16.1796,15200.0
2015-01-09 11:30:00,17.28,17.36,17.22,17.35,33600.0,16.1609,16.2357,16.1048,16.2264,33600.0
2015-01-09 11:35:00,17.33,17.36,17.32,17.36,18400.0,16.2077,16.2357,16.1983,16.2357,18400.0
2015-01-09 11:40:00,17.35,17.4,17.32,17.4,12800.0,16.2264,16.2731,16.1983,16.2731,12800.0
2015-01-09 11:45:00,17.39,17.45,17.38,17.44,32000.0,16.2638,16.3199,16.2544,16.3106,32000.0
2015-01-09 11:50:00,17.43,17.45,17.42,17.42,49600.0,16.3012,16.3199,16.2918,16.2918,49600.0
2015-01-09 11:55:00,17.39,17.43,17.39,17.43,15200.0,16.2638,16.3012,16.2638,16.3012,15200.0
2015-01-09 12:00:00,17.45,17.46,17.45,17.45,14400.0,16.3199,16.3293,16.3199,16.3199,14400.0
2015-01-09 12:05:00,17.47,17.53,17.47,17.52,36000.0,16.3386,16.3947,16.3386,16.3854,36000.0
2015-01-09 12:10:00,17.53,17.53,17.5,17.52,55200.0,16.3947,16.3947,16.3667,16.3854,55200.0
2015-01-09 12:15:00,17.52,17.53,17.5,17.53,25600.0,16.3854,16.3947,16.3667,16.3947,25600.0
2015-01-09 12:20:00,17.52,17.52,17.44,17.44,45600.0,16.3854,16.3854,16.3106,16.3106,45600.0
2015-01-09 12:25:00,17.43,17.43,17.4,17.43,10400.0,16.3012,16.3012,16.2731,16.3012,10400.0
2015-01-09 12:30:00,17.45,17.47,17.37,17.37,33600.0,16.3199,16.3386,16.2451,16.2451,33600.0
2015-01-09 12:35:00,17.39,17.4,17.38,17.4,20000.0,16.2638,16.2731,16.2544,16.2731,20000.0
2015-01-09 12:40:00,17.43,17.43,17.41,17.43,8000.0,16.3012,16.3012,16.2825,16.3012,8000.0
2015-01-09 12:45:00,17.45,17.45,17.43,17.43,13600.0,16.3199,16.3199,16.3012,16.3012,13600.0
2015-01-09 12:50:00,17.42,17.42,17.4,17.4,1600.0,16.2918,16.2918,16.2731,16.2731,1600.0
2015-01-09 12:55:00,17.4,17.41,17.34,17.35,60000.0,16.2731,16.2825,16.217,16.2264,60000.0
2015-01-09 13:00:00,17.35,17.38,17.34,17.38,10400.0,16.2264,16.2544,16.217,16.2544,10400.0
2015-01-09 13:05:00,17.37,17.4,17.37,17.39,15200.0,16.2451,16.2731,16.2451,16.2638,15200.0
2015-01-09 13:10:00,17.39,17.5,17.39,17.48,35200.0,16.2638,16.3667,16.2638,16.348,35200.0
2015-01-09 13:15:00,17.49,17.49,17.48,17.49,7200.0,16.3573,16.3573,16.348,16.3573,7200.0
2015-01-09 13:20:00,17.49,17.49,17.46,17.46,4800.0,16.3573,16.3573,16.3293,16.3293,4800.0
2015-01-09 13:25:00,17.45,17.45,17.43,17.43,1600.0,16.3199,16.3199,16.3012,16.3012,1600.0
2015-01-09 13:30:00,17.45,17.47,17.45,17.47,5600.0,16.3199,16.3386,16.3199,16.3386,5600.0
2015-01-09 13:35:00,17.46,17.47,17.46,17.47,21600.0,16.3293,16.3386,16.3293,16.3386,21600.0
2015-01-09 13:40:00,17.44,17.44,17.4,17.41,27200.0,16.3106,16.3106,16.2731,16.2825,27200.0
2015-01-09 13:45:00,17.4,17.44,17.38,17.44,44000.0,16.2731,16.3106,16.2544,16.3106,44000.0
2015-01-09 13:50:00,17.45,17.5,17.45,17.47,30400.0,16.3199,16.3667,16.3199,16.3386,30400.0
2015-01-09 13:55:00,17.47,17.47,17.47,17.47,0.0,16.3386,16.3386,16.3386,16.3386,0.0
2015-01-09 14:00:00,17.42,17.42,17.41,17.41,8800.0,16.2918,16.2918,16.2825,16.2825,8800.0
2015-01-09 14:05:00,17.43,17.43,17.43,17.43,7200.0,16.3012,16.3012,16.3012,16.3012,7200.0
2015-01-09 14:10:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-01-09 14:15:00,17.44,17.44,17.44,17.44,4000.0,16.3106,16.3106,16.3106,16.3106,4000.0
2015-01-09 14:20:00,17.41,17.42,17.4,17.4,8800.0,16.2825,16.2918,16.2731,16.2731,8800.0
2015-01-09 14:25:00,17.41,17.42,17.39,17.42,5600.0,16.2825,16.2918,16.2638,16.2918,5600.0
2015-01-09 14:30:00,17.38,17.38,17.35,17.38,16000.0,16.2544,16.2544,16.2264,16.2544,16000.0
2015-01-09 14:35:00,17.39,17.47,17.38,17.46,12800.0,16.2638,16.3386,16.2544,16.3293,12800.0
2015-01-09 14:40:00,17.47,17.48,17.47,17.47,16000.0,16.3386,16.348,16.3386,16.3386,16000.0
2015-01-09 14:45:00,17.44,17.45,17.39,17.4,45600.0,16.3106,16.3199,16.2638,16.2731,45600.0
2015-01-09 14:50:00,17.4,17.44,17.4,17.44,32000.0,16.2731,16.3106,16.2731,16.3106,32000.0
2015-01-09 14:55:00,17.43,17.43,17.43,17.43,1600.0,16.3012,16.3012,16.3012,16.3012,1600.0
2015-01-09 15:00:00,17.44,17.49,17.43,17.48,21600.0,16.3106,16.3573,16.3012,16.348,21600.0
2015-01-09 15:05:00,17.49,17.53,17.49,17.53,11200.0,16.3573,16.3947,16.3573,16.3947,11200.0
2015-01-09 15:10:00,17.53,17.59,17.53,17.59,28000.0,16.3947,16.4508,16.3947,16.4508,28000.0
2015-01-09 15:15:00,17.57,17.57,17.55,17.55,7200.0,16.4321,16.4321,16.4134,16.4134,7200.0
2015-01-09 15:20:00,17.55,17.55,17.52,17.52,8800.0,16.4134,16.4134,16.3854,16.3854,8800.0
2015-01-09 15:25:00,17.53,17.53,17.46,17.46,24800.0,16.3947,16.3947,16.3293,16.3293,24800.0
2015-01-09 15:30:00,17.46,17.46,17.42,17.44,36000.0,16.3293,16.3293,16.2918,16.3106,36000.0
2015-01-09 15:35:00,17.46,17.46,17.43,17.43,5600.0,16.3293,16.3293,16.3012,16.3012,5600.0
2015-01-09 15:40:00,17.49,17.51,17.49,17.49,71200.0,16.3573,16.376,16.3573,16.3573,71200.0
2015-01-09 15:45:00,17.46,17.5,17.45,17.46,38400.0,16.3293,16.3667,16.3199,16.3293,38400.0
2015-01-09 15:50:00,17.45,17.46,17.4,17.41,48800.0,16.3199,16.3293,16.2731,16.2825,48800.0
2015-01-09 15:55:00,17.41,17.42,17.37,17.38,124800.0,16.2825,16.2918,16.2451,16.2544,124800.0
2015-01-12 09:30:00,17.46,17.5,17.37,17.39,76000.0,16.3293,16.3667,16.2451,16.2638,76000.0
2015-01-12 09:35:00,17.35,17.35,17.16,17.16,124000.0,16.2264,16.2264,16.0487,16.0487,124000.0
2015-01-12 09:40:00,17.13,17.13,17.05,17.13,68000.0,16.0206,16.0206,15.9458,16.0206,68000.0
2015-01-12 09:45:00,17.11,17.14,17.0,17.0,36800.0,16.0019,16.03,15.899,15.899,36800.0
2015-01-12 09:50:00,16.98,17.05,16.98,17.02,31200.0,15.8803,15.9458,15.8803,15.9178,31200.0
2015-01-12 09:55:00,17.0,17.0,16.89,16.96,50400.0,15.899,15.899,15.7962,15.8616,50400.0
2015-01-12 10:00:00,16.93,16.96,16.88,16.96,46400.0,15.8336,15.8616,15.7868,15.8616,46400.0
2015-01-12 10:05:00,16.96,17.01,16.96,17.01,19200.0,15.8616,15.9084,15.8616,15.9084,19200.0
2015-01-12 10:10:00,17.03,17.03,16.97,16.97,7200.0,15.9271,15.9271,15.871,15.871,7200.0
2015-01-12 10:15:00,16.97,17.05,16.97,17.05,34400.0,15.871,15.9458,15.871,15.9458,34400.0
2015-01-12 10:20:00,17.06,17.06,17.0,17.03,19200.0,15.9552,15.9552,15.899,15.9271,19200.0
2015-01-12 10:25:00,17.07,17.1,17.0,17.0,24800.0,15.9645,15.9926,15.899,15.899,24800.0
2015-01-12 10:30:00,17.0,17.04,16.99,17.02,28000.0,15.899,15.9365,15.8897,15.9178,28000.0
2015-01-12 10:35:00,17.04,17.05,17.04,17.04,800.0,15.9365,15.9458,15.9365,15.9365,800.0
2015-01-12 10:40:00,17.07,17.14,17.07,17.14,12800.0,15.9645,16.03,15.9645,16.03,12800.0
2015-01-12 10:45:00,17.14,17.18,17.14,17.17,24000.0,16.03,16.0674,16.03,16.058,24000.0
2015-01-12 10:50:00,17.13,17.13,17.12,17.12,22400.0,16.0206,16.0206,16.0113,16.0113,22400.0
2015-01-12 10:55:00,17.12,17.21,17.1,17.21,19200.0,16.0113,16.0954,15.9926,16.0954,19200.0
2015-01-12 11:00:00,17.22,17.26,17.22,17.23,60800.0,16.1048,16.1422,16.1048,16.1142,60800.0
2015-01-12 11:05:00,17.24,17.27,17.2,17.21,40800.0,16.1235,16.1516,16.0861,16.0954,40800.0
2015-01-12 11:10:00,17.23,17.25,17.23,17.24,9600.0,16.1142,16.1329,16.1142,16.1235,9600.0
2015-01-12 11:15:00,17.18,17.22,17.18,17.22,24000.0,16.0674,16.1048,16.0674,16.1048,24000.0
2015-01-12 11:20:00,17.17,17.23,17.17,17.23,42400.0,16.058,16.1142,16.058,16.1142,42400.0
2015-01-12 11:25:00,17.2,17.2,17.2,17.2,800.0,16.0861,16.0861,16.0861,16.0861,800.0
2015-01-12 11:30:00,17.23,17.23,17.18,17.18,9600.0,16.1142,16.1142,16.0674,16.0674,9600.0
2015-01-12 11:35:00,17.19,17.25,17.18,17.25,20800.0,16.0767,16.1329,16.0674,16.1329,20800.0
2015-01-12 11:40:00,17.22,17.23,17.21,17.21,6400.0,16.1048,16.1142,16.0954,16.0954,6400.0
2015-01-12 11:45:00,17.19,17.19,17.12,17.13,9600.0,16.0767,16.0767,16.0113,16.0206,9600.0
2015-01-12 11:50:00,17.08,17.08,17.08,17.08,800.0,15.9739,15.9739,15.9739,15.9739,800.0
2015-01-12 11:55:00,17.1,17.12,17.1,17.12,18400.0,15.9926,16.0113,15.9926,16.0113,18400.0
2015-01-12 12:00:00,17.16,17.17,17.15,17.15,5600.0,16.0487,16.058,16.0393,16.0393,5600.0
2015-01-12 12:05:00,17.17,17.17,17.17,17.17,3200.0,16.058,16.058,16.058,16.058,3200.0
2015-01-12 12:10:00,17.2,17.2,17.13,17.13,2400.0,16.0861,16.0861,16.0206,16.0206,2400.0
2015-01-12 12:15:00,17.15,17.17,17.1,17.16,16800.0,16.0393,16.058,15.9926,16.0487,16800.0
2015-01-12 12:20:00,17.19,17.23,17.18,17.23,5600.0,16.0767,16.1142,16.0674,16.1142,5600.0
2015-01-12 12:25:00,17.23,17.23,17.23,17.23,0.0,16.1142,16.1142,16.1142,16.1142,0.0
2015-01-12 12:30:00,17.21,17.23,17.2,17.23,6400.0,16.0954,16.1142,16.0861,16.1142,6400.0
2015-01-12 12:35:00,17.23,17.23,17.21,17.23,9600.0,16.1142,16.1142,16.0954,16.1142,9600.0
2015-01-12 12:40:00,17.22,17.22,17.14,17.18,13600.0,16.1048,16.1048,16.03,16.0674,13600.0
2015-01-12 12:45:00,17.15,17.15,17.15,17.15,1600.0,16.0393,16.0393,16.0393,16.0393,1600.0
2015-01-12 12:50:00,17.1,17.1,17.1,17.1,4000.0,15.9926,15.9926,15.9926,15.9926,4000.0
2015-01-12 12:55:00,17.1,17.13,17.08,17.08,38400.0,15.9926,16.0206,15.9739,15.9739,38400.0
2015-01-12 13:00:00,17.12,17.12,17.12,17.12,800.0,16.0113,16.0113,16.0113,16.0113,800.0
2015-01-12 13:05:00,17.13,17.13,17.07,17.11,13600.0,16.0206,16.0206,15.9645,16.0019,13600.0
2015-01-12 13:10:00,17.1,17.11,17.1,17.11,3200.0,15.9926,16.0019,15.9926,16.0019,3200.0
2015-01-12 13:15:00,17.11,17.11,17.11,17.11,1600.0,16.0019,16.0019,16.0019,16.0019,1600.0
2015-01-12 13:20:00,17.06,17.06,17.02,17.02,12800.0,15.9552,15.9552,15.9178,15.9178,12800.0
2015-01-12 13:25:00,17.03,17.06,17.02,17.04,24800.0,15.9271,15.9552,15.9178,15.9365,24800.0
2015-01-12 13:30:00,17.01,17.04,17.01,17.04,12000.0,15.9084,15.9365,15.9084,15.9365,12000.0
2015-01-12 13:35:00,17.06,17.06,17.05,17.06,16800.0,15.9552,15.9552,15.9458,15.9552,16800.0
2015-01-12 13:40:00,17.07,17.07,17.07,17.07,800.0,15.9645,15.9645,15.9645,15.9645,800.0
2015-01-12 13:45:00,17.1,17.13,17.08,17.13,20000.0,15.9926,16.0206,15.9739,16.0206,20000.0
2015-01-12 13:50:00,17.15,17.15,17.13,17.13,4000.0,16.0393,16.0393,16.0206,16.0206,4000.0
2015-01-12 13:55:00,17.09,17.1,17.09,17.1,2400.0,15.9832,15.9926,15.9832,15.9926,2400.0
2015-01-12 14:00:00,17.1,17.11,17.1,17.11,3200.0,15.9926,16.0019,15.9926,16.0019,3200.0
2015-01-12 14:05:00,17.09,17.12,17.08,17.12,5600.0,15.9832,16.0113,15.9739,16.0113,5600.0
2015-01-12 14:10:00,17.13,17.15,17.13,17.13,14400.0,16.0206,16.0393,16.0206,16.0206,14400.0
2015-01-12 14:15:00,17.13,17.13,17.07,17.07,2400.0,16.0206,16.0206,15.9645,15.9645,2400.0
2015-01-12 14:20:00,17.05,17.09,17.03,17.04,17600.0,15.9458,15.9832,15.9271,15.9365,17600.0
2015-01-12 14:25:00,17.04,17.06,17.0,17.04,8000.0,15.9365,15.9552,15.899,15.9365,8000.0
2015-01-12 14:30:00,17.0,17.03,16.99,17.03,9600.0,15.899,15.9271,15.8897,15.9271,9600.0
2015-01-12 14:35:00,16.99,16.99,16.96,16.97,24800.0,15.8897,15.8897,15.8616,15.871,24800.0
2015-01-12 14:40:00,16.97,16.99,16.97,16.98,7200.0,15.871,15.8897,15.871,15.8803,7200.0
2015-01-12 14:45:00,16.98,17.0,16.96,17.0,20800.0,15.8803,15.899,15.8616,15.899,20800.0
2015-01-12 14:50:00,17.01,17.02,17.0,17.0,8000.0,15.9084,15.9178,15.899,15.899,8000.0
2015-01-12 14:55:00,17.0,17.06,17.0,17.03,43200.0,15.899,15.9552,15.899,15.9271,43200.0
2015-01-12 15:00:00,17.05,17.09,17.05,17.08,2400.0,15.9458,15.9832,15.9458,15.9739,2400.0
2015-01-12 15:05:00,17.08,17.08,17.04,17.04,13600.0,15.9739,15.9739,15.9365,15.9365,13600.0
2015-01-12 15:10:00,17.06,17.07,17.05,17.07,8000.0,15.9552,15.9645,15.9458,15.9645,8000.0
2015-01-12 15:15:00,17.04,17.11,17.04,17.09,6400.0,15.9365,16.0019,15.9365,15.9832,6400.0
2015-01-12 15:20:00,17.06,17.09,17.02,17.03,19200.0,15.9552,15.9832,15.9178,15.9271,19200.0
2015-01-12 15:25:00,17.04,17.04,17.04,17.04,1600.0,15.9365,15.9365,15.9365,15.9365,1600.0
2015-01-12 15:30:00,17.05,17.07,16.99,16.99,10400.0,15.9458,15.9645,15.8897,15.8897,10400.0
2015-01-12 15:35:00,16.95,17.02,16.95,17.01,23200.0,15.8523,15.9178,15.8523,15.9084,23200.0
2015-01-12 15:40:00,17.05,17.08,17.04,17.08,63200.0,15.9458,15.9739,15.9365,15.9739,63200.0
2015-01-12 15:45:00,17.1,17.21,17.1,17.18,24000.0,15.9926,16.0954,15.9926,16.0674,24000.0
2015-01-12 15:50:00,17.17,17.17,17.11,17.15,58400.0,16.058,16.058,16.0019,16.0393,58400.0
2015-01-12 15:55:00,17.16,17.17,17.07,17.1,71200.0,16.0487,16.058,15.9645,15.9926,71200.0
2015-01-13 09:30:00,17.55,17.77,17.53,17.77,104800.0,16.4134,16.6192,16.3947,16.6192,104800.0
2015-01-13 09:35:00,17.77,17.79,17.71,17.74,75200.0,16.6192,16.6379,16.5631,16.5911,75200.0
2015-01-13 09:40:00,17.75,17.87,17.75,17.82,74400.0,16.6005,16.7127,16.6005,16.6659,74400.0
2015-01-13 09:45:00,17.84,17.91,17.84,17.86,55200.0,16.6846,16.7501,16.6846,16.7034,55200.0
2015-01-13 09:50:00,17.88,17.89,17.8,17.83,80800.0,16.7221,16.7314,16.6472,16.6753,80800.0
2015-01-13 09:55:00,17.87,17.88,17.86,17.87,56000.0,16.7127,16.7221,16.7034,16.7127,56000.0
2015-01-13 10:00:00,17.89,17.91,17.85,17.87,58400.0,16.7314,16.7501,16.694,16.7127,58400.0
2015-01-13 10:05:00,17.85,17.85,17.8,17.8,26400.0,16.694,16.694,16.6472,16.6472,26400.0
2015-01-13 10:10:00,17.8,17.81,17.78,17.78,29600.0,16.6472,16.6566,16.6285,16.6285,29600.0
2015-01-13 10:15:00,17.78,17.78,17.76,17.78,33600.0,16.6285,16.6285,16.6098,16.6285,33600.0
2015-01-13 10:20:00,17.76,17.79,17.75,17.79,14400.0,16.6098,16.6379,16.6005,16.6379,14400.0
2015-01-13 10:25:00,17.77,17.78,17.77,17.78,6400.0,16.6192,16.6285,16.6192,16.6285,6400.0
2015-01-13 10:30:00,17.78,17.79,17.75,17.79,56000.0,16.6285,16.6379,16.6005,16.6379,56000.0
2015-01-13 10:35:00,17.79,17.79,17.78,17.78,2400.0,16.6379,16.6379,16.6285,16.6285,2400.0
2015-01-13 10:40:00,17.78,17.82,17.77,17.79,16000.0,16.6285,16.6659,16.6192,16.6379,16000.0
2015-01-13 10:45:00,17.8,17.82,17.8,17.81,11200.0,16.6472,16.6659,16.6472,16.6566,11200.0
2015-01-13 10:50:00,17.84,17.85,17.83,17.85,42400.0,16.6846,16.694,16.6753,16.694,42400.0
2015-01-13 10:55:00,17.82,17.82,17.79,17.8,16800.0,16.6659,16.6659,16.6379,16.6472,16800.0
2015-01-13 11:00:00,17.77,17.78,17.77,17.78,11200.0,16.6192,16.6285,16.6192,16.6285,11200.0
2015-01-13 11:05:00,17.8,17.8,17.79,17.79,4000.0,16.6472,16.6472,16.6379,16.6379,4000.0
2015-01-13 11:10:00,17.77,17.78,17.77,17.78,7200.0,16.6192,16.6285,16.6192,16.6285,7200.0
2015-01-13 11:15:00,17.79,17.8,17.74,17.74,47200.0,16.6379,16.6472,16.5911,16.5911,47200.0
2015-01-13 11:20:00,17.74,17.74,17.71,17.72,27200.0,16.5911,16.5911,16.5631,16.5724,27200.0
2015-01-13 11:25:00,17.72,17.74,17.71,17.74,17600.0,16.5724,16.5911,16.5631,16.5911,17600.0
2015-01-13 11:30:00,17.76,17.76,17.7,17.7,21600.0,16.6098,16.6098,16.5537,16.5537,21600.0
2015-01-13 11:35:00,17.72,17.72,17.72,17.72,800.0,16.5724,16.5724,16.5724,16.5724,800.0
2015-01-13 11:40:00,17.73,17.73,17.67,17.7,28800.0,16.5818,16.5818,16.5257,16.5537,28800.0
2015-01-13 11:45:00,17.7,17.75,17.69,17.75,21600.0,16.5537,16.6005,16.5444,16.6005,21600.0
2015-01-13 11:50:00,17.74,17.74,17.72,17.72,27200.0,16.5911,16.5911,16.5724,16.5724,27200.0
2015-01-13 11:55:00,17.7,17.7,17.66,17.67,12800.0,16.5537,16.5537,16.5163,16.5257,12800.0
2015-01-13 12:00:00,17.65,17.65,17.62,17.64,29600.0,16.507,16.507,16.4789,16.4976,29600.0
2015-01-13 12:05:00,17.63,17.65,17.61,17.61,35200.0,16.4882,16.507,16.4695,16.4695,35200.0
2015-01-13 12:10:00,17.62,17.64,17.6,17.62,15200.0,16.4789,16.4976,16.4602,16.4789,15200.0
2015-01-13 12:15:00,17.61,17.62,17.6,17.61,7200.0,16.4695,16.4789,16.4602,16.4695,7200.0
2015-01-13 12:20:00,17.59,17.59,17.49,17.51,37600.0,16.4508,16.4508,16.3573,16.376,37600.0
2015-01-13 12:25:00,17.5,17.53,17.5,17.53,12800.0,16.3667,16.3947,16.3667,16.3947,12800.0
2015-01-13 12:30:00,17.49,17.49,17.45,17.45,33600.0,16.3573,16.3573,16.3199,16.3199,33600.0
2015-01-13 12:35:00,17.47,17.49,17.45,17.45,29600.0,16.3386,16.3573,16.3199,16.3199,29600.0
2015-01-13 12:40:00,17.44,17.44,17.41,17.43,72800.0,16.3106,16.3106,16.2825,16.3012,72800.0
2015-01-13 12:45:00,17.41,17.48,17.4,17.48,26400.0,16.2825,16.348,16.2731,16.348,26400.0
2015-01-13 12:50:00,17.48,17.49,17.45,17.45,14400.0,16.348,16.3573,16.3199,16.3199,14400.0
2015-01-13 12:55:00,17.49,17.49,17.49,17.49,2400.0,16.3573,16.3573,16.3573,16.3573,2400.0
2015-01-13 13:00:00,17.5,17.51,17.49,17.49,9600.0,16.3667,16.376,16.3573,16.3573,9600.0
2015-01-13 13:05:00,17.52,17.53,17.49,17.49,28000.0,16.3854,16.3947,16.3573,16.3573,28000.0
2015-01-13 13:10:00,17.49,17.5,17.49,17.5,7200.0,16.3573,16.3667,16.3573,16.3667,7200.0
2015-01-13 13:15:00,17.49,17.49,17.46,17.46,8000.0,16.3573,16.3573,16.3293,16.3293,8000.0
2015-01-13 13:20:00,17.45,17.45,17.3,17.32,47200.0,16.3199,16.3199,16.1796,16.1983,47200.0
2015-01-13 13:25:00,17.33,17.33,17.2,17.21,14400.0,16.2077,16.2077,16.0861,16.0954,14400.0
2015-01-13 13:30:00,17.21,17.21,17.14,17.17,32000.0,16.0954,16.0954,16.03,16.058,32000.0
2015-01-13 13:35:00,17.18,17.18,17.1,17.12,17600.0,16.0674,16.0674,15.9926,16.0113,17600.0
2015-01-13 13:40:00,17.08,17.11,17.06,17.07,44000.0,15.9739,16.0019,15.9552,15.9645,44000.0
2015-01-13 13:45:00,17.08,17.13,17.07,17.11,17600.0,15.9739,16.0206,15.9645,16.0019,17600.0
2015-01-13 13:50:00,17.1,17.11,16.82,16.86,100800.0,15.9926,16.0019,15.7307,15.7681,100800.0
2015-01-13 13:55:00,16.88,16.95,16.88,16.92,36800.0,15.7868,15.8523,15.7868,15.8242,36800.0
2015-01-13 14:00:00,16.88,16.9,16.83,16.88,21600.0,15.7868,15.8055,15.7401,15.7868,21600.0
2015-01-13 14:05:00,16.83,16.83,16.74,16.77,134400.0,15.7401,15.7401,15.6559,15.6839,134400.0
2015-01-13 14:10:00,16.75,16.78,16.68,16.69,51200.0,15.6652,15.6933,15.5998,15.6091,51200.0
2015-01-13 14:15:00,16.68,16.79,16.68,16.76,27200.0,15.5998,15.7026,15.5998,15.6746,27200.0
2015-01-13 14:20:00,16.75,16.77,16.73,16.75,16800.0,15.6652,15.6839,15.6465,15.6652,16800.0
2015-01-13 14:25:00,16.78,16.86,16.78,16.86,28800.0,15.6933,15.7681,15.6933,15.7681,28800.0
2015-01-13 14:30:00,16.86,16.88,16.85,16.87,8800.0,15.7681,15.7868,15.7588,15.7775,8800.0
2015-01-13 14:35:00,16.9,16.92,16.88,16.91,15200.0,15.8055,15.8242,15.7868,15.8149,15200.0
2015-01-13 14:40:00,16.91,16.91,16.86,16.86,9600.0,15.8149,15.8149,15.7681,15.7681,9600.0
2015-01-13 14:45:00,16.92,16.93,16.87,16.87,12800.0,15.8242,15.8336,15.7775,15.7775,12800.0
2015-01-13 14:50:00,16.9,16.93,16.89,16.89,8800.0,15.8055,15.8336,15.7962,15.7962,8800.0
2015-01-13 14:55:00,16.89,16.89,16.72,16.72,48000.0,15.7962,15.7962,15.6372,15.6372,48000.0
2015-01-13 15:00:00,16.73,16.77,16.72,16.76,28800.0,15.6465,15.6839,15.6372,15.6746,28800.0
2015-01-13 15:05:00,16.76,16.76,16.7,16.7,19200.0,15.6746,15.6746,15.6185,15.6185,19200.0
2015-01-13 15:10:00,16.7,16.86,16.7,16.86,60000.0,15.6185,15.7681,15.6185,15.7681,60000.0
2015-01-13 15:15:00,16.86,16.93,16.85,16.93,16000.0,15.7681,15.8336,15.7588,15.8336,16000.0
2015-01-13 15:20:00,16.9,16.93,16.85,16.93,16800.0,15.8055,15.8336,15.7588,15.8336,16800.0
2015-01-13 15:25:00,16.91,16.92,16.81,16.81,30400.0,15.8149,15.8242,15.7214,15.7214,30400.0
2015-01-13 15:30:00,16.82,16.98,16.81,16.95,38400.0,15.7307,15.8803,15.7214,15.8523,38400.0
2015-01-13 15:35:00,16.97,17.12,16.94,17.1,67200.0,15.871,16.0113,15.8429,15.9926,67200.0
2015-01-13 15:40:00,17.1,17.14,17.05,17.06,36000.0,15.9926,16.03,15.9458,15.9552,36000.0
2015-01-13 15:45:00,17.03,17.05,16.99,16.99,44800.0,15.9271,15.9458,15.8897,15.8897,44800.0
2015-01-13 15:50:00,16.97,17.0,16.9,16.96,52800.0,15.871,15.899,15.8055,15.8616,52800.0
2015-01-13 15:55:00,16.99,17.01,16.94,17.01,132800.0,15.8897,15.9084,15.8429,15.9084,132800.0
2015-01-14 09:30:00,16.29,16.45,16.24,16.4,134400.0,15.235,15.3847,15.1883,15.3379,134400.0
2015-01-14 09:35:00,16.42,16.48,16.35,16.38,48000.0,15.3566,15.4127,15.2911,15.3192,48000.0
2015-01-14 09:40:00,16.38,16.41,16.33,16.34,56000.0,15.3192,15.3473,15.2724,15.2818,56000.0
2015-01-14 09:45:00,16.33,16.45,16.31,16.43,68800.0,15.2724,15.3847,15.2537,15.366,68800.0
2015-01-14 09:50:00,16.45,16.45,16.36,16.38,50400.0,15.3847,15.3847,15.3005,15.3192,50400.0
2015-01-14 09:55:00,16.41,16.42,16.38,16.39,21600.0,15.3473,15.3566,15.3192,15.3286,21600.0
2015-01-14 10:00:00,16.39,16.48,16.38,16.41,55200.0,15.3286,15.4127,15.3192,15.3473,55200.0
2015-01-14 10:05:00,16.5,16.6,16.49,16.6,88000.0,15.4314,15.525,15.4221,15.525,88000.0
2015-01-14 10:10:00,16.59,16.65,16.57,16.59,68000.0,15.5156,15.5717,15.4969,15.5156,68000.0
2015-01-14 10:15:00,16.58,16.6,16.55,16.55,19200.0,15.5062,15.525,15.4782,15.4782,19200.0
2015-01-14 10:20:00,16.54,16.59,16.53,16.53,40000.0,15.4688,15.5156,15.4595,15.4595,40000.0
2015-01-14 10:25:00,16.56,16.6,16.54,16.6,22400.0,15.4875,15.525,15.4688,15.525,22400.0
2015-01-14 10:30:00,16.54,16.54,16.43,16.47,45600.0,15.4688,15.4688,15.366,15.4034,45600.0
2015-01-14 10:35:00,16.47,16.51,16.4,16.4,24800.0,15.4034,15.4408,15.3379,15.3379,24800.0
2015-01-14 10:40:00,16.41,16.5,16.41,16.49,10400.0,15.3473,15.4314,15.3473,15.4221,10400.0
2015-01-14 10:45:00,16.5,16.54,16.49,16.5,44800.0,15.4314,15.4688,15.4221,15.4314,44800.0
2015-01-14 10:50:00,16.54,16.54,16.47,16.47,16800.0,15.4688,15.4688,15.4034,15.4034,16800.0
2015-01-14 10:55:00,16.46,16.53,16.45,16.51,43200.0,15.394,15.4595,15.3847,15.4408,43200.0
2015-01-14 11:00:00,16.48,16.48,16.4,16.41,19200.0,15.4127,15.4127,15.3379,15.3473,19200.0
2015-01-14 11:05:00,16.43,16.43,16.31,16.32,112000.0,15.366,15.366,15.2537,15.2631,112000.0
2015-01-14 11:10:00,16.35,16.37,16.3,16.3,48000.0,15.2911,15.3098,15.2444,15.2444,48000.0
2015-01-14 11:15:00,16.28,16.33,16.28,16.28,29600.0,15.2257,15.2724,15.2257,15.2257,29600.0
2015-01-14 11:20:00,16.29,16.34,16.28,16.31,25600.0,15.235,15.2818,15.2257,15.2537,25600.0
2015-01-14 11:25:00,16.33,16.34,16.25,16.27,45600.0,15.2724,15.2818,15.1976,15.2163,45600.0
2015-01-14 11:30:00,16.25,16.28,16.22,16.26,89600.0,15.1976,15.2257,15.1696,15.207,89600.0
2015-01-14 11:35:00,16.26,16.34,16.24,16.34,15200.0,15.207,15.2818,15.1883,15.2818,15200.0
2015-01-14 11:40:00,16.36,16.42,16.36,16.36,47200.0,15.3005,15.3566,15.3005,15.3005,47200.0
2015-01-14 11:45:00,16.36,16.4,16.36,16.38,32000.0,15.3005,15.3379,15.3005,15.3192,32000.0
2015-01-14 11:50:00,16.38,16.39,16.29,16.29,20000.0,15.3192,15.3286,15.235,15.235,20000.0
2015-01-14 11:55:00,16.31,16.31,16.27,16.27,28800.0,15.2537,15.2537,15.2163,15.2163,28800.0
2015-01-14 12:00:00,16.27,16.32,16.26,16.32,30400.0,15.2163,15.2631,15.207,15.2631,30400.0
2015-01-14 12:05:00,16.3,16.3,16.22,16.22,27200.0,15.2444,15.2444,15.1696,15.1696,27200.0
2015-01-14 12:10:00,16.22,16.22,16.18,16.19,24000.0,15.1696,15.1696,15.1322,15.1415,24000.0
2015-01-14 12:15:00,16.2,16.22,16.17,16.17,21600.0,15.1509,15.1696,15.1228,15.1228,21600.0
2015-01-14 12:20:00,16.2,16.25,16.18,16.25,68800.0,15.1509,15.1976,15.1322,15.1976,68800.0
2015-01-14 12:25:00,16.23,16.24,16.21,16.24,16000.0,15.1789,15.1883,15.1602,15.1883,16000.0
2015-01-14 12:30:00,16.24,16.26,16.22,16.24,23200.0,15.1883,15.207,15.1696,15.1883,23200.0
2015-01-14 12:35:00,16.25,16.28,16.25,16.27,63200.0,15.1976,15.2257,15.1976,15.2163,63200.0
2015-01-14 12:40:00,16.29,16.29,16.24,16.24,24000.0,15.235,15.235,15.1883,15.1883,24000.0
2015-01-14 12:45:00,16.24,16.25,16.18,16.2,75200.0,15.1883,15.1976,15.1322,15.1509,75200.0
2015-01-14 12:50:00,16.21,16.21,16.12,16.13,57600.0,15.1602,15.1602,15.076,15.0854,57600.0
2015-01-14 12:55:00,16.15,16.22,16.13,16.21,21600.0,15.1041,15.1696,15.0854,15.1602,21600.0
2015-01-14 13:00:00,16.25,16.26,16.22,16.23,15200.0,15.1976,15.207,15.1696,15.1789,15200.0
2015-01-14 13:05:00,16.22,16.22,16.16,16.17,12000.0,15.1696,15.1696,15.1134,15.1228,12000.0
2015-01-14 13:10:00,16.16,16.16,16.12,16.14,8800.0,15.1134,15.1134,15.076,15.0947,8800.0
2015-01-14 13:15:00,16.13,16.18,16.12,16.17,33600.0,15.0854,15.1322,15.076,15.1228,33600.0
2015-01-14 13:20:00,16.16,16.16,16.13,16.13,19200.0,15.1134,15.1134,15.0854,15.0854,19200.0
2015-01-14 13:25:00,16.11,16.16,16.11,16.14,11200.0,15.0667,15.1134,15.0667,15.0947,11200.0
2015-01-14 13:30:00,16.13,16.13,16.09,16.11,95200.0,15.0854,15.0854,15.048,15.0667,95200.0
2015-01-14 13:35:00,16.1,16.11,16.1,16.1,14400.0,15.0573,15.0667,15.0573,15.0573,14400.0
2015-01-14 13:40:00,16.08,16.08,16.01,16.01,32000.0,15.0386,15.0386,14.9732,14.9732,32000.0
2015-01-14 13:45:00,16.01,16.09,15.99,16.08,67200.0,14.9732,15.048,14.9545,15.0386,67200.0
2015-01-14 13:50:00,16.07,16.08,16.03,16.06,30400.0,15.0293,15.0386,14.9919,15.0199,30400.0
2015-01-14 13:55:00,16.06,16.12,16.05,16.1,15200.0,15.0199,15.076,15.0106,15.0573,15200.0
2015-01-14 14:00:00,16.11,16.17,16.09,16.16,102400.0,15.0667,15.1228,15.048,15.1134,102400.0
2015-01-14 14:05:00,16.16,16.17,16.12,16.12,27200.0,15.1134,15.1228,15.076,15.076,27200.0
2015-01-14 14:10:00,16.12,16.28,16.12,16.28,70400.0,15.076,15.2257,15.076,15.2257,70400.0
2015-01-14 14:15:00,16.27,16.34,16.27,16.34,29600.0,15.2163,15.2818,15.2163,15.2818,29600.0
2015-01-14 14:20:00,16.34,16.34,16.25,16.25,19200.0,15.2818,15.2818,15.1976,15.1976,19200.0
2015-01-14 14:25:00,16.28,16.37,16.27,16.37,24000.0,15.2257,15.3098,15.2163,15.3098,24000.0
2015-01-14 14:30:00,16.37,16.46,16.34,16.41,104000.0,15.3098,15.394,15.2818,15.3473,104000.0
2015-01-14 14:35:00,16.4,16.42,16.35,16.35,76000.0,15.3379,15.3566,15.2911,15.2911,76000.0
2015-01-14 14:40:00,16.39,16.42,16.33,16.35,29600.0,15.3286,15.3566,15.2724,15.2911,29600.0
2015-01-14 14:45:00,16.35,16.35,16.31,16.31,8000.0,15.2911,15.2911,15.2537,15.2537,8000.0
2015-01-14 14:50:00,16.3,16.3,16.23,16.24,37600.0,15.2444,15.2444,15.1789,15.1883,37600.0
2015-01-14 14:55:00,16.25,16.27,16.23,16.24,10400.0,15.1976,15.2163,15.1789,15.1883,10400.0
2015-01-14 15:00:00,16.23,16.32,16.23,16.32,22400.0,15.1789,15.2631,15.1789,15.2631,22400.0
2015-01-14 15:05:00,16.31,16.34,16.31,16.33,3200.0,15.2537,15.2818,15.2537,15.2724,3200.0
2015-01-14 15:10:00,16.29,16.31,16.25,16.31,8000.0,15.235,15.2537,15.1976,15.2537,8000.0
2015-01-14 15:15:00,16.37,16.5,16.36,16.48,84000.0,15.3098,15.4314,15.3005,15.4127,84000.0
2015-01-14 15:20:00,16.49,16.54,16.43,16.48,55200.0,15.4221,15.4688,15.366,15.4127,55200.0
2015-01-14 15:25:00,16.47,16.49,16.41,16.46,94400.0,15.4034,15.4221,15.3473,15.394,94400.0
2015-01-14 15:30:00,16.5,16.52,16.35,16.4,129600.0,15.4314,15.4501,15.2911,15.3379,129600.0
2015-01-14 15:35:00,16.4,16.42,16.37,16.41,37600.0,15.3379,15.3566,15.3098,15.3473,37600.0
2015-01-14 15:40:00,16.42,16.48,16.41,16.41,40000.0,15.3566,15.4127,15.3473,15.3473,40000.0
2015-01-14 15:45:00,16.44,16.51,16.42,16.47,138400.0,15.3753,15.4408,15.3566,15.4034,138400.0
2015-01-14 15:50:00,16.49,16.52,16.46,16.47,70400.0,15.4221,15.4501,15.394,15.4034,70400.0
2015-01-14 15:55:00,16.48,16.48,16.41,16.46,134400.0,15.4127,15.4127,15.3473,15.394,134400.0
2015-01-15 09:30:00,16.68,16.75,16.57,16.57,216000.0,15.5998,15.6652,15.4969,15.4969,216000.0
2015-01-15 09:35:00,16.53,16.54,16.35,16.36,97600.0,15.4595,15.4688,15.2911,15.3005,97600.0
2015-01-15 09:40:00,16.36,16.38,16.3,16.32,47200.0,15.3005,15.3192,15.2444,15.2631,47200.0
2015-01-15 09:45:00,16.32,16.38,16.25,16.25,72000.0,15.2631,15.3192,15.1976,15.1976,72000.0
2015-01-15 09:50:00,16.25,16.36,16.25,16.29,40000.0,15.1976,15.3005,15.1976,15.235,40000.0
2015-01-15 09:55:00,16.28,16.31,16.2,16.27,60000.0,15.2257,15.2537,15.1509,15.2163,60000.0
2015-01-15 10:00:00,16.27,16.32,16.21,16.25,84800.0,15.2163,15.2631,15.1602,15.1976,84800.0
2015-01-15 10:05:00,16.26,16.38,16.25,16.36,36000.0,15.207,15.3192,15.1976,15.3005,36000.0
2015-01-15 10:10:00,16.33,16.38,16.28,16.36,34400.0,15.2724,15.3192,15.2257,15.3005,34400.0
2015-01-15 10:15:00,16.38,16.46,16.37,16.45,15200.0,15.3192,15.394,15.3098,15.3847,15200.0
2015-01-15 10:20:00,16.45,16.5,16.44,16.5,76000.0,15.3847,15.4314,15.3753,15.4314,76000.0
2015-01-15 10:25:00,16.52,16.52,16.47,16.5,10400.0,15.4501,15.4501,15.4034,15.4314,10400.0
2015-01-15 10:30:00,16.54,16.66,16.54,16.63,54400.0,15.4688,15.5811,15.4688,15.553,54400.0
2015-01-15 10:35:00,16.63,16.64,16.54,16.57,45600.0,15.553,15.5624,15.4688,15.4969,45600.0
2015-01-15 10:40:00,16.57,16.57,16.53,16.54,13600.0,15.4969,15.4969,15.4595,15.4688,13600.0
2015-01-15 10:45:00,16.55,16.55,16.48,16.48,49600.0,15.4782,15.4782,15.4127,15.4127,49600.0
2015-01-15 10:50:00,16.51,16.52,16.46,16.46,30400.0,15.4408,15.4501,15.394,15.394,30400.0
2015-01-15 10:55:00,16.46,16.46,16.37,16.38,55200.0,15.394,15.394,15.3098,15.3192,55200.0
2015-01-15 11:00:00,16.43,16.43,16.35,16.37,8000.0,15.366,15.366,15.2911,15.3098,8000.0
2015-01-15 11:05:00,16.38,16.39,16.35,16.36,13600.0,15.3192,15.3286,15.2911,15.3005,13600.0
2015-01-15 11:10:00,16.36,16.36,16.36,16.36,0.0,15.3005,15.3005,15.3005,15.3005,0.0
2015-01-15 11:15:00,16.39,16.4,16.31,16.32,55200.0,15.3286,15.3379,15.2537,15.2631,55200.0
2015-01-15 11:20:00,16.31,16.31,16.28,16.29,19200.0,15.2537,15.2537,15.2257,15.235,19200.0
2015-01-15 11:25:00,16.27,16.28,16.26,16.27,30400.0,15.2163,15.2257,15.207,15.2163,30400.0
2015-01-15 11:30:00,16.27,16.36,16.26,16.36,21600.0,15.2163,15.3005,15.207,15.3005,21600.0
2015-01-15 11:35:00,16.26,16.27,16.23,16.23,8000.0,15.207,15.2163,15.1789,15.1789,8000.0
2015-01-15 11:40:00,16.27,16.36,16.25,16.36,11200.0,15.2163,15.3005,15.1976,15.3005,11200.0
2015-01-15 11:45:00,16.36,16.42,16.36,16.37,28800.0,15.3005,15.3566,15.3005,15.3098,28800.0
2015-01-15 11:50:00,16.36,16.36,16.31,16.31,2400.0,15.3005,15.3005,15.2537,15.2537,2400.0
2015-01-15 11:55:00,16.3,16.32,16.3,16.31,10400.0,15.2444,15.2631,15.2444,15.2537,10400.0
2015-01-15 12:00:00,16.3,16.36,16.3,16.31,56000.0,15.2444,15.3005,15.2444,15.2537,56000.0
2015-01-15 12:05:00,16.3,16.35,16.3,16.33,34400.0,15.2444,15.2911,15.2444,15.2724,34400.0
2015-01-15 12:10:00,16.33,16.38,16.32,16.37,13600.0,15.2724,15.3192,15.2631,15.3098,13600.0
2015-01-15 12:15:00,16.32,16.32,16.23,16.24,35200.0,15.2631,15.2631,15.1789,15.1883,35200.0
2015-01-15 12:20:00,16.25,16.27,16.22,16.22,28000.0,15.1976,15.2163,15.1696,15.1696,28000.0
2015-01-15 12:25:00,16.28,16.28,16.28,16.28,800.0,15.2257,15.2257,15.2257,15.2257,800.0
2015-01-15 12:30:00,16.22,16.24,16.21,16.24,8000.0,15.1696,15.1883,15.1602,15.1883,8000.0
2015-01-15 12:35:00,16.21,16.21,16.19,16.19,2400.0,15.1602,15.1602,15.1415,15.1415,2400.0
2015-01-15 12:40:00,16.18,16.19,16.13,16.13,36800.0,15.1322,15.1415,15.0854,15.0854,36800.0
2015-01-15 12:45:00,16.14,16.14,16.11,16.11,61600.0,15.0947,15.0947,15.0667,15.0667,61600.0
2015-01-15 12:50:00,16.15,16.21,16.12,16.21,57600.0,15.1041,15.1602,15.076,15.1602,57600.0
2015-01-15 12:55:00,16.21,16.21,16.2,16.2,12000.0,15.1602,15.1602,15.1509,15.1509,12000.0
2015-01-15 13:00:00,16.17,16.24,16.17,16.24,5600.0,15.1228,15.1883,15.1228,15.1883,5600.0
2015-01-15 13:05:00,16.28,16.31,16.28,16.28,16800.0,15.2257,15.2537,15.2257,15.2257,16800.0
2015-01-15 13:10:00,16.29,16.31,16.27,16.31,10400.0,15.235,15.2537,15.2163,15.2537,10400.0
2015-01-15 13:15:00,16.34,16.35,16.31,16.32,17600.0,15.2818,15.2911,15.2537,15.2631,17600.0
2015-01-15 13:20:00,16.3,16.3,16.24,16.24,1600.0,15.2444,15.2444,15.1883,15.1883,1600.0
2015-01-15 13:25:00,16.24,16.24,16.24,16.24,0.0,15.1883,15.1883,15.1883,15.1883,0.0
2015-01-15 13:30:00,16.18,16.18,16.18,16.18,4000.0,15.1322,15.1322,15.1322,15.1322,4000.0
2015-01-15 13:35:00,16.18,16.18,16.18,16.18,0.0,15.1322,15.1322,15.1322,15.1322,0.0
2015-01-15 13:40:00,16.17,16.17,16.16,16.16,4000.0,15.1228,15.1228,15.1134,15.1134,4000.0
2015-01-15 13:45:00,16.16,16.16,16.16,16.16,1600.0,15.1134,15.1134,15.1134,15.1134,1600.0
2015-01-15 13:50:00,16.2,16.31,16.2,16.31,12800.0,15.1509,15.2537,15.1509,15.2537,12800.0
2015-01-15 13:55:00,16.31,16.31,16.29,16.29,2400.0,15.2537,15.2537,15.235,15.235,2400.0
2015-01-15 14:00:00,16.23,16.24,16.2,16.23,4800.0,15.1789,15.1883,15.1509,15.1789,4800.0
2015-01-15 14:05:00,16.3,16.3,16.29,16.29,35200.0,15.2444,15.2444,15.235,15.235,35200.0
2015-01-15 14:10:00,16.28,16.28,16.27,16.27,1600.0,15.2257,15.2257,15.2163,15.2163,1600.0
2015-01-15 14:15:00,16.31,16.31,16.27,16.27,48000.0,15.2537,15.2537,15.2163,15.2163,48000.0
2015-01-15 14:20:00,16.28,16.28,16.22,16.24,12800.0,15.2257,15.2257,15.1696,15.1883,12800.0
2015-01-15 14:25:00,16.24,16.24,16.24,16.24,0.0,15.1883,15.1883,15.1883,15.1883,0.0
2015-01-15 14:30:00,16.23,16.23,16.23,16.23,800.0,15.1789,15.1789,15.1789,15.1789,800.0
2015-01-15 14:35:00,16.33,16.33,16.32,16.32,3200.0,15.2724,15.2724,15.2631,15.2631,3200.0
2015-01-15 14:40:00,16.33,16.36,16.33,16.35,14400.0,15.2724,15.3005,15.2724,15.2911,14400.0
2015-01-15 14:45:00,16.33,16.33,16.33,16.33,800.0,15.2724,15.2724,15.2724,15.2724,800.0
2015-01-15 14:50:00,16.32,16.32,16.32,16.32,1600.0,15.2631,15.2631,15.2631,15.2631,1600.0
2015-01-15 14:55:00,16.32,16.43,16.32,16.43,99200.0,15.2631,15.366,15.2631,15.366,99200.0
2015-01-15 15:00:00,16.4,16.41,16.38,16.38,45600.0,15.3379,15.3473,15.3192,15.3192,45600.0
2015-01-15 15:05:00,16.34,16.34,16.34,16.34,800.0,15.2818,15.2818,15.2818,15.2818,800.0
2015-01-15 15:10:00,16.29,16.29,16.25,16.26,111200.0,15.235,15.235,15.1976,15.207,111200.0
2015-01-15 15:15:00,16.26,16.27,16.24,16.26,12800.0,15.207,15.2163,15.1883,15.207,12800.0
2015-01-15 15:20:00,16.25,16.26,16.25,16.26,8800.0,15.1976,15.207,15.1976,15.207,8800.0
2015-01-15 15:25:00,16.32,16.33,16.32,16.33,12000.0,15.2631,15.2724,15.2631,15.2724,12000.0
2015-01-15 15:30:00,16.3,16.37,16.3,16.36,4000.0,15.2444,15.3098,15.2444,15.3005,4000.0
2015-01-15 15:35:00,16.32,16.32,16.31,16.31,2400.0,15.2631,15.2631,15.2537,15.2537,2400.0
2015-01-15 15:40:00,16.3,16.34,16.29,16.33,5600.0,15.2444,15.2818,15.235,15.2724,5600.0
2015-01-15 15:45:00,16.28,16.31,16.28,16.31,1600.0,15.2257,15.2537,15.2257,15.2537,1600.0
2015-01-15 15:50:00,16.3,16.3,16.19,16.21,22400.0,15.2444,15.2444,15.1415,15.1602,22400.0
2015-01-15 15:55:00,16.19,16.23,16.16,16.19,130400.0,15.1415,15.1789,15.1134,15.1415,130400.0
2015-01-16 09:30:00,16.07,16.24,16.07,16.24,61600.0,15.0293,15.1883,15.0293,15.1883,61600.0
2015-01-16 09:35:00,16.24,16.32,16.24,16.25,50400.0,15.1883,15.2631,15.1883,15.1976,50400.0
2015-01-16 09:40:00,16.25,16.3,16.25,16.26,52000.0,15.1976,15.2444,15.1976,15.207,52000.0
2015-01-16 09:45:00,16.25,16.25,16.14,16.19,60800.0,15.1976,15.1976,15.0947,15.1415,60800.0
2015-01-16 09:50:00,16.21,16.21,16.1,16.13,27200.0,15.1602,15.1602,15.0573,15.0854,27200.0
2015-01-16 09:55:00,16.1,16.12,16.02,16.02,36800.0,15.0573,15.076,14.9825,14.9825,36800.0
2015-01-16 10:00:00,16.09,16.2,15.99,16.07,84800.0,15.048,15.1509,14.9545,15.0293,84800.0
2015-01-16 10:05:00,16.05,16.05,15.98,16.01,10400.0,15.0106,15.0106,14.9451,14.9732,10400.0
2015-01-16 10:10:00,16.01,16.01,15.95,15.95,16000.0,14.9732,14.9732,14.917,14.917,16000.0
2015-01-16 10:15:00,15.97,16.09,15.97,16.09,32800.0,14.9358,15.048,14.9358,15.048,32800.0
2015-01-16 10:20:00,16.07,16.1,16.05,16.1,19200.0,15.0293,15.0573,15.0106,15.0573,19200.0
2015-01-16 10:25:00,16.14,16.22,16.14,16.2,19200.0,15.0947,15.1696,15.0947,15.1509,19200.0
2015-01-16 10:30:00,16.17,16.26,16.16,16.23,60000.0,15.1228,15.207,15.1134,15.1789,60000.0
2015-01-16 10:35:00,16.24,16.24,16.17,16.22,47200.0,15.1883,15.1883,15.1228,15.1696,47200.0
2015-01-16 10:40:00,16.21,16.26,16.21,16.22,16000.0,15.1602,15.207,15.1602,15.1696,16000.0
2015-01-16 10:45:00,16.23,16.24,16.18,16.2,22400.0,15.1789,15.1883,15.1322,15.1509,22400.0
2015-01-16 10:50:00,16.21,16.28,16.2,16.27,10400.0,15.1602,15.2257,15.1509,15.2163,10400.0
2015-01-16 10:55:00,16.3,16.39,16.3,16.37,64800.0,15.2444,15.3286,15.2444,15.3098,64800.0
2015-01-16 11:00:00,16.37,16.41,16.36,16.39,212800.0,15.3098,15.3473,15.3005,15.3286,212800.0
2015-01-16 11:05:00,16.35,16.38,16.33,16.37,44000.0,15.2911,15.3192,15.2724,15.3098,44000.0
2015-01-16 11:10:00,16.33,16.33,16.28,16.31,45600.0,15.2724,15.2724,15.2257,15.2537,45600.0
2015-01-16 11:15:00,16.29,16.38,16.29,16.35,18400.0,15.235,15.3192,15.235,15.2911,18400.0
2015-01-16 11:20:00,16.34,16.34,16.29,16.29,12000.0,15.2818,15.2818,15.235,15.235,12000.0
2015-01-16 11:25:00,16.28,16.28,16.25,16.27,19200.0,15.2257,15.2257,15.1976,15.2163,19200.0
2015-01-16 11:30:00,16.25,16.29,16.25,16.29,8800.0,15.1976,15.235,15.1976,15.235,8800.0
2015-01-16 11:35:00,16.3,16.35,16.3,16.35,20800.0,15.2444,15.2911,15.2444,15.2911,20800.0
2015-01-16 11:40:00,16.36,16.37,16.33,16.37,27200.0,15.3005,15.3098,15.2724,15.3098,27200.0
2015-01-16 11:45:00,16.35,16.35,16.29,16.31,16000.0,15.2911,15.2911,15.235,15.2537,16000.0
2015-01-16 11:50:00,16.25,16.27,16.24,16.26,14400.0,15.1976,15.2163,15.1883,15.207,14400.0
2015-01-16 11:55:00,16.25,16.28,16.25,16.27,11200.0,15.1976,15.2257,15.1976,15.2163,11200.0
2015-01-16 12:00:00,16.27,16.3,16.27,16.3,15200.0,15.2163,15.2444,15.2163,15.2444,15200.0
2015-01-16 12:05:00,16.34,16.34,16.34,16.34,800.0,15.2818,15.2818,15.2818,15.2818,800.0
2015-01-16 12:10:00,16.28,16.32,16.28,16.28,8800.0,15.2257,15.2631,15.2257,15.2257,8800.0
2015-01-16 12:15:00,16.3,16.3,16.29,16.29,2400.0,15.2444,15.2444,15.235,15.235,2400.0
2015-01-16 12:20:00,16.25,16.25,16.25,16.25,4000.0,15.1976,15.1976,15.1976,15.1976,4000.0
2015-01-16 12:25:00,16.26,16.3,16.26,16.3,12000.0,15.207,15.2444,15.207,15.2444,12000.0
2015-01-16 12:30:00,16.31,16.33,16.3,16.33,6400.0,15.2537,15.2724,15.2444,15.2724,6400.0
2015-01-16 12:35:00,16.33,16.33,16.33,16.33,0.0,15.2724,15.2724,15.2724,15.2724,0.0
2015-01-16 12:40:00,16.35,16.44,16.35,16.42,67200.0,15.2911,15.3753,15.2911,15.3566,67200.0
2015-01-16 12:45:00,16.42,16.44,16.42,16.44,44800.0,15.3566,15.3753,15.3566,15.3753,44800.0
2015-01-16 12:50:00,16.45,16.53,16.45,16.48,40800.0,15.3847,15.4595,15.3847,15.4127,40800.0
2015-01-16 12:55:00,16.49,16.49,16.46,16.48,28800.0,15.4221,15.4221,15.394,15.4127,28800.0
2015-01-16 13:00:00,16.49,16.49,16.42,16.42,13600.0,15.4221,15.4221,15.3566,15.3566,13600.0
2015-01-16 13:05:00,16.43,16.48,16.43,16.48,24000.0,15.366,15.4127,15.366,15.4127,24000.0
2015-01-16 13:10:00,16.45,16.45,16.41,16.41,44000.0,15.3847,15.3847,15.3473,15.3473,44000.0
2015-01-16 13:15:00,16.4,16.43,16.4,16.4,10400.0,15.3379,15.366,15.3379,15.3379,10400.0
2015-01-16 13:20:00,16.38,16.39,16.37,16.37,7200.0,15.3192,15.3286,15.3098,15.3098,7200.0
2015-01-16 13:25:00,16.37,16.37,16.32,16.34,8800.0,15.3098,15.3098,15.2631,15.2818,8800.0
2015-01-16 13:30:00,16.36,16.39,16.35,16.39,10400.0,15.3005,15.3286,15.2911,15.3286,10400.0
2015-01-16 13:35:00,16.42,16.42,16.42,16.42,4800.0,15.3566,15.3566,15.3566,15.3566,4800.0
2015-01-16 13:40:00,16.42,16.42,16.39,16.41,9600.0,15.3566,15.3566,15.3286,15.3473,9600.0
2015-01-16 13:45:00,16.4,16.43,16.4,16.43,19200.0,15.3379,15.366,15.3379,15.366,19200.0
2015-01-16 13:50:00,16.44,16.45,16.44,16.44,8000.0,15.3753,15.3847,15.3753,15.3753,8000.0
2015-01-16 13:55:00,16.45,16.46,16.44,16.46,7200.0,15.3847,15.394,15.3753,15.394,7200.0
2015-01-16 14:00:00,16.48,16.48,16.46,16.46,3200.0,15.4127,15.4127,15.394,15.394,3200.0
2015-01-16 14:05:00,16.46,16.47,16.45,16.45,22400.0,15.394,15.4034,15.3847,15.3847,22400.0
2015-01-16 14:10:00,16.44,16.44,16.41,16.41,9600.0,15.3753,15.3753,15.3473,15.3473,9600.0
2015-01-16 14:15:00,16.43,16.44,16.43,16.44,19200.0,15.366,15.3753,15.366,15.3753,19200.0
2015-01-16 14:20:00,16.44,16.44,16.44,16.44,4000.0,15.3753,15.3753,15.3753,15.3753,4000.0
2015-01-16 14:25:00,16.4,16.41,16.4,16.41,4800.0,15.3379,15.3473,15.3379,15.3473,4800.0
2015-01-16 14:30:00,16.39,16.41,16.39,16.41,8000.0,15.3286,15.3473,15.3286,15.3473,8000.0
2015-01-16 14:35:00,16.4,16.41,16.4,16.41,1600.0,15.3379,15.3473,15.3379,15.3473,1600.0
2015-01-16 14:40:00,16.41,16.41,16.41,16.41,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2015-01-16 14:45:00,16.43,16.43,16.43,16.43,800.0,15.366,15.366,15.366,15.366,800.0
2015-01-16 14:50:00,16.45,16.48,16.45,16.48,22400.0,15.3847,15.4127,15.3847,15.4127,22400.0
2015-01-16 14:55:00,16.49,16.49,16.48,16.48,2400.0,15.4221,15.4221,15.4127,15.4127,2400.0
2015-01-16 15:00:00,16.47,16.47,16.46,16.46,4800.0,15.4034,15.4034,15.394,15.394,4800.0
2015-01-16 15:05:00,16.46,16.47,16.45,16.45,1600.0,15.394,15.4034,15.3847,15.3847,1600.0
2015-01-16 15:10:00,16.44,16.45,16.43,16.45,7200.0,15.3753,15.3847,15.366,15.3847,7200.0
2015-01-16 15:15:00,16.45,16.45,16.44,16.45,17600.0,15.3847,15.3847,15.3753,15.3847,17600.0
2015-01-16 15:20:00,16.5,16.55,16.5,16.54,68800.0,15.4314,15.4782,15.4314,15.4688,68800.0
2015-01-16 15:25:00,16.53,16.55,16.52,16.55,32000.0,15.4595,15.4782,15.4501,15.4782,32000.0
2015-01-16 15:30:00,16.53,16.56,16.53,16.54,28800.0,15.4595,15.4875,15.4595,15.4688,28800.0
2015-01-16 15:35:00,16.57,16.65,16.57,16.65,52800.0,15.4969,15.5717,15.4969,15.5717,52800.0
2015-01-16 15:40:00,16.65,16.66,16.64,16.66,10400.0,15.5717,15.5811,15.5624,15.5811,10400.0
2015-01-16 15:45:00,16.68,16.71,16.68,16.71,62400.0,15.5998,15.6278,15.5998,15.6278,62400.0
2015-01-16 15:50:00,16.71,16.72,16.69,16.71,63200.0,15.6278,15.6372,15.6091,15.6278,63200.0
2015-01-16 15:55:00,16.72,16.75,16.67,16.67,132000.0,15.6372,15.6652,15.5904,15.5904,132000.0
2015-01-20 09:30:00,16.82,16.94,16.82,16.89,135200.0,15.7307,15.8429,15.7307,15.7962,135200.0
2015-01-20 09:35:00,16.89,16.89,16.73,16.75,74400.0,15.7962,15.7962,15.6465,15.6652,74400.0
2015-01-20 09:40:00,16.69,16.7,16.66,16.68,67200.0,15.6091,15.6185,15.5811,15.5998,67200.0
2015-01-20 09:45:00,16.71,16.71,16.49,16.5,49600.0,15.6278,15.6278,15.4221,15.4314,49600.0
2015-01-20 09:50:00,16.49,16.49,16.42,16.44,99200.0,15.4221,15.4221,15.3566,15.3753,99200.0
2015-01-20 09:55:00,16.46,16.49,16.4,16.47,47200.0,15.394,15.4221,15.3379,15.4034,47200.0
2015-01-20 10:00:00,16.45,16.48,16.41,16.44,28800.0,15.3847,15.4127,15.3473,15.3753,28800.0
2015-01-20 10:05:00,16.48,16.56,16.45,16.56,42400.0,15.4127,15.4875,15.3847,15.4875,42400.0
2015-01-20 10:10:00,16.56,16.56,16.52,16.53,24000.0,15.4875,15.4875,15.4501,15.4595,24000.0
2015-01-20 10:15:00,16.54,16.55,16.41,16.44,84000.0,15.4688,15.4782,15.3473,15.3753,84000.0
2015-01-20 10:20:00,16.45,16.56,16.45,16.56,16000.0,15.3847,15.4875,15.3847,15.4875,16000.0
2015-01-20 10:25:00,16.54,16.58,16.53,16.55,16800.0,15.4688,15.5062,15.4595,15.4782,16800.0
2015-01-20 10:30:00,16.56,16.57,16.44,16.44,18400.0,15.4875,15.4969,15.3753,15.3753,18400.0
2015-01-20 10:35:00,16.47,16.5,16.43,16.47,6400.0,15.4034,15.4314,15.366,15.4034,6400.0
2015-01-20 10:40:00,16.4,16.41,16.34,16.37,17600.0,15.3379,15.3473,15.2818,15.3098,17600.0
2015-01-20 10:45:00,16.42,16.45,16.41,16.44,27200.0,15.3566,15.3847,15.3473,15.3753,27200.0
2015-01-20 10:50:00,16.41,16.43,16.38,16.38,11200.0,15.3473,15.366,15.3192,15.3192,11200.0
2015-01-20 10:55:00,16.35,16.42,16.35,16.42,16000.0,15.2911,15.3566,15.2911,15.3566,16000.0
2015-01-20 11:00:00,16.36,16.38,16.35,16.37,13600.0,15.3005,15.3192,15.2911,15.3098,13600.0
2015-01-20 11:05:00,16.47,16.47,16.46,16.47,8000.0,15.4034,15.4034,15.394,15.4034,8000.0
2015-01-20 11:10:00,16.43,16.43,16.4,16.41,6400.0,15.366,15.366,15.3379,15.3473,6400.0
2015-01-20 11:15:00,16.42,16.44,16.38,16.44,17600.0,15.3566,15.3753,15.3192,15.3753,17600.0
2015-01-20 11:20:00,16.44,16.44,16.44,16.44,0.0,15.3753,15.3753,15.3753,15.3753,0.0
2015-01-20 11:25:00,16.4,16.41,16.39,16.4,7200.0,15.3379,15.3473,15.3286,15.3379,7200.0
2015-01-20 11:30:00,16.4,16.41,16.39,16.41,7200.0,15.3379,15.3473,15.3286,15.3473,7200.0
2015-01-20 11:35:00,16.4,16.4,16.37,16.38,17600.0,15.3379,15.3379,15.3098,15.3192,17600.0
2015-01-20 11:40:00,16.36,16.36,16.32,16.33,12000.0,15.3005,15.3005,15.2631,15.2724,12000.0
2015-01-20 11:45:00,16.32,16.32,16.23,16.27,50400.0,15.2631,15.2631,15.1789,15.2163,50400.0
2015-01-20 11:50:00,16.25,16.29,16.23,16.28,20800.0,15.1976,15.235,15.1789,15.2257,20800.0
2015-01-20 11:55:00,16.28,16.3,16.28,16.29,20000.0,15.2257,15.2444,15.2257,15.235,20000.0
2015-01-20 12:00:00,16.3,16.3,16.3,16.3,4000.0,15.2444,15.2444,15.2444,15.2444,4000.0
2015-01-20 12:05:00,16.28,16.29,16.27,16.29,3200.0,15.2257,15.235,15.2163,15.235,3200.0
2015-01-20 12:10:00,16.34,16.34,16.33,16.33,14400.0,15.2818,15.2818,15.2724,15.2724,14400.0
2015-01-20 12:15:00,16.34,16.35,16.32,16.35,4000.0,15.2818,15.2911,15.2631,15.2911,4000.0
2015-01-20 12:20:00,16.36,16.36,16.36,16.36,1600.0,15.3005,15.3005,15.3005,15.3005,1600.0
2015-01-20 12:25:00,16.38,16.38,16.37,16.38,1600.0,15.3192,15.3192,15.3098,15.3192,1600.0
2015-01-20 12:30:00,16.39,16.39,16.39,16.39,44000.0,15.3286,15.3286,15.3286,15.3286,44000.0
2015-01-20 12:35:00,16.35,16.36,16.34,16.36,6400.0,15.2911,15.3005,15.2818,15.3005,6400.0
2015-01-20 12:40:00,16.41,16.43,16.41,16.42,16000.0,15.3473,15.366,15.3473,15.3566,16000.0
2015-01-20 12:45:00,16.44,16.45,16.43,16.43,11200.0,15.3753,15.3847,15.366,15.366,11200.0
2015-01-20 12:50:00,16.39,16.39,16.38,16.38,8000.0,15.3286,15.3286,15.3192,15.3192,8000.0
2015-01-20 12:55:00,16.4,16.4,16.4,16.4,800.0,15.3379,15.3379,15.3379,15.3379,800.0
2015-01-20 13:00:00,16.41,16.42,16.41,16.42,4800.0,15.3473,15.3566,15.3473,15.3566,4800.0
2015-01-20 13:05:00,16.36,16.36,16.32,16.32,4800.0,15.3005,15.3005,15.2631,15.2631,4800.0
2015-01-20 13:10:00,16.35,16.35,16.35,16.35,800.0,15.2911,15.2911,15.2911,15.2911,800.0
2015-01-20 13:15:00,16.35,16.39,16.34,16.39,19200.0,15.2911,15.3286,15.2818,15.3286,19200.0
2015-01-20 13:20:00,16.41,16.5,16.41,16.49,37600.0,15.3473,15.4314,15.3473,15.4221,37600.0
2015-01-20 13:25:00,16.48,16.5,16.46,16.48,35200.0,15.4127,15.4314,15.394,15.4127,35200.0
2015-01-20 13:30:00,16.5,16.52,16.5,16.52,56800.0,15.4314,15.4501,15.4314,15.4501,56800.0
2015-01-20 13:35:00,16.51,16.51,16.5,16.51,7200.0,15.4408,15.4408,15.4314,15.4408,7200.0
2015-01-20 13:40:00,16.51,16.51,16.51,16.51,0.0,15.4408,15.4408,15.4408,15.4408,0.0
2015-01-20 13:45:00,16.48,16.49,16.48,16.49,3200.0,15.4127,15.4221,15.4127,15.4221,3200.0
2015-01-20 13:50:00,16.49,16.49,16.46,16.47,14400.0,15.4221,15.4221,15.394,15.4034,14400.0
2015-01-20 13:55:00,16.47,16.47,16.47,16.47,0.0,15.4034,15.4034,15.4034,15.4034,0.0
2015-01-20 14:00:00,16.52,16.55,16.51,16.55,67200.0,15.4501,15.4782,15.4408,15.4782,67200.0
2015-01-20 14:05:00,16.54,16.54,16.53,16.53,5600.0,15.4688,15.4688,15.4595,15.4595,5600.0
2015-01-20 14:10:00,16.55,16.55,16.51,16.52,12000.0,15.4782,15.4782,15.4408,15.4501,12000.0
2015-01-20 14:15:00,16.52,16.52,16.5,16.5,8000.0,15.4501,15.4501,15.4314,15.4314,8000.0
2015-01-20 14:20:00,16.51,16.51,16.5,16.5,1600.0,15.4408,15.4408,15.4314,15.4314,1600.0
2015-01-20 14:25:00,16.49,16.49,16.46,16.49,5600.0,15.4221,15.4221,15.394,15.4221,5600.0
2015-01-20 14:30:00,16.53,16.59,16.53,16.59,17600.0,15.4595,15.5156,15.4595,15.5156,17600.0
2015-01-20 14:35:00,16.62,16.66,16.62,16.66,35200.0,15.5437,15.5811,15.5437,15.5811,35200.0
2015-01-20 14:40:00,16.66,16.75,16.66,16.72,72000.0,15.5811,15.6652,15.5811,15.6372,72000.0
2015-01-20 14:45:00,16.72,16.75,16.72,16.73,11200.0,15.6372,15.6652,15.6372,15.6465,11200.0
2015-01-20 14:50:00,16.75,16.76,16.72,16.72,9600.0,15.6652,15.6746,15.6372,15.6372,9600.0
2015-01-20 14:55:00,16.72,16.76,16.71,16.75,42400.0,15.6372,15.6746,15.6278,15.6652,42400.0
2015-01-20 15:00:00,16.76,16.76,16.71,16.71,3200.0,15.6746,15.6746,15.6278,15.6278,3200.0
2015-01-20 15:05:00,16.73,16.76,16.73,16.76,3200.0,15.6465,15.6746,15.6465,15.6746,3200.0
2015-01-20 15:10:00,16.74,16.76,16.74,16.75,6400.0,15.6559,15.6746,15.6559,15.6652,6400.0
2015-01-20 15:15:00,16.76,16.79,16.75,16.79,16000.0,15.6746,15.7026,15.6652,15.7026,16000.0
2015-01-20 15:20:00,16.78,16.78,16.74,16.74,19200.0,15.6933,15.6933,15.6559,15.6559,19200.0
2015-01-20 15:25:00,16.76,16.77,16.76,16.76,3200.0,15.6746,15.6839,15.6746,15.6746,3200.0
2015-01-20 15:30:00,16.75,16.75,16.66,16.68,22400.0,15.6652,15.6652,15.5811,15.5998,22400.0
2015-01-20 15:35:00,16.71,16.71,16.7,16.7,2400.0,15.6278,15.6278,15.6185,15.6185,2400.0
2015-01-20 15:40:00,16.74,16.75,16.74,16.75,1600.0,15.6559,15.6652,15.6559,15.6652,1600.0
2015-01-20 15:45:00,16.74,16.74,16.74,16.74,3200.0,15.6559,15.6559,15.6559,15.6559,3200.0
2015-01-20 15:50:00,16.71,16.71,16.68,16.69,8800.0,15.6278,15.6278,15.5998,15.6091,8800.0
2015-01-20 15:55:00,16.7,16.73,16.69,16.71,117600.0,15.6185,15.6465,15.6091,15.6278,117600.0
2015-01-21 09:30:00,16.54,16.55,16.41,16.41,40800.0,15.4688,15.4782,15.3473,15.3473,40800.0
2015-01-21 09:35:00,16.41,16.72,16.41,16.71,84000.0,15.3473,15.6372,15.3473,15.6278,84000.0
2015-01-21 09:40:00,16.74,16.79,16.63,16.64,105600.0,15.6559,15.7026,15.553,15.5624,105600.0
2015-01-21 09:45:00,16.65,16.67,16.5,16.52,25600.0,15.5717,15.5904,15.4314,15.4501,25600.0
2015-01-21 09:50:00,16.63,16.63,16.6,16.6,19200.0,15.553,15.553,15.525,15.525,19200.0
2015-01-21 09:55:00,16.6,16.62,16.55,16.61,19200.0,15.525,15.5437,15.4782,15.5343,19200.0
2015-01-21 10:00:00,16.65,16.65,16.6,16.64,16000.0,15.5717,15.5717,15.525,15.5624,16000.0
2015-01-21 10:05:00,16.62,16.67,16.57,16.57,63200.0,15.5437,15.5904,15.4969,15.4969,63200.0
2015-01-21 10:10:00,16.52,16.6,16.49,16.6,76000.0,15.4501,15.525,15.4221,15.525,76000.0
2015-01-21 10:15:00,16.61,16.71,16.61,16.7,32800.0,15.5343,15.6278,15.5343,15.6185,32800.0
2015-01-21 10:20:00,16.7,16.71,16.64,16.7,27200.0,15.6185,15.6278,15.5624,15.6185,27200.0
2015-01-21 10:25:00,16.7,16.73,16.66,16.72,56800.0,15.6185,15.6465,15.5811,15.6372,56800.0
2015-01-21 10:30:00,16.73,16.75,16.71,16.75,25600.0,15.6465,15.6652,15.6278,15.6652,25600.0
2015-01-21 10:35:00,16.67,16.7,16.66,16.68,46400.0,15.5904,15.6185,15.5811,15.5998,46400.0
2015-01-21 10:40:00,16.7,16.73,16.7,16.73,17600.0,15.6185,15.6465,15.6185,15.6465,17600.0
2015-01-21 10:45:00,16.72,16.82,16.72,16.81,33600.0,15.6372,15.7307,15.6372,15.7214,33600.0
2015-01-21 10:50:00,16.83,16.9,16.81,16.9,68800.0,15.7401,15.8055,15.7214,15.8055,68800.0
2015-01-21 10:55:00,16.92,16.92,16.9,16.92,35200.0,15.8242,15.8242,15.8055,15.8242,35200.0
2015-01-21 11:00:00,16.92,16.95,16.89,16.89,16800.0,15.8242,15.8523,15.7962,15.7962,16800.0
2015-01-21 11:05:00,16.9,16.91,16.84,16.86,92800.0,15.8055,15.8149,15.7494,15.7681,92800.0
2015-01-21 11:10:00,16.88,16.88,16.85,16.88,7200.0,15.7868,15.7868,15.7588,15.7868,7200.0
2015-01-21 11:15:00,16.89,16.89,16.85,16.85,13600.0,15.7962,15.7962,15.7588,15.7588,13600.0
2015-01-21 11:20:00,16.82,16.83,16.82,16.83,8800.0,15.7307,15.7401,15.7307,15.7401,8800.0
2015-01-21 11:25:00,16.83,16.83,16.8,16.81,17600.0,15.7401,15.7401,15.712,15.7214,17600.0
2015-01-21 11:30:00,16.84,16.85,16.84,16.84,21600.0,15.7494,15.7588,15.7494,15.7494,21600.0
2015-01-21 11:35:00,16.84,16.84,16.79,16.79,2400.0,15.7494,15.7494,15.7026,15.7026,2400.0
2015-01-21 11:40:00,16.79,16.81,16.77,16.79,13600.0,15.7026,15.7214,15.6839,15.7026,13600.0
2015-01-21 11:45:00,16.81,16.84,16.81,16.84,2400.0,15.7214,15.7494,15.7214,15.7494,2400.0
2015-01-21 11:50:00,16.88,16.88,16.85,16.87,66400.0,15.7868,15.7868,15.7588,15.7775,66400.0
2015-01-21 11:55:00,16.89,16.89,16.86,16.86,2400.0,15.7962,15.7962,15.7681,15.7681,2400.0
2015-01-21 12:00:00,16.84,16.87,16.84,16.87,3200.0,15.7494,15.7775,15.7494,15.7775,3200.0
2015-01-21 12:05:00,16.87,16.87,16.87,16.87,0.0,15.7775,15.7775,15.7775,15.7775,0.0
2015-01-21 12:10:00,16.82,16.87,16.82,16.87,3200.0,15.7307,15.7775,15.7307,15.7775,3200.0
2015-01-21 12:15:00,16.88,16.88,16.87,16.87,8800.0,15.7868,15.7868,15.7775,15.7775,8800.0
2015-01-21 12:20:00,16.87,16.87,16.85,16.85,5600.0,15.7775,15.7775,15.7588,15.7588,5600.0
2015-01-21 12:25:00,16.87,16.88,16.87,16.88,2400.0,15.7775,15.7868,15.7775,15.7868,2400.0
2015-01-21 12:30:00,16.89,16.9,16.85,16.85,36800.0,15.7962,15.8055,15.7588,15.7588,36800.0
2015-01-21 12:35:00,16.84,16.84,16.82,16.82,6400.0,15.7494,15.7494,15.7307,15.7307,6400.0
2015-01-21 12:40:00,16.83,16.83,16.83,16.83,8000.0,15.7401,15.7401,15.7401,15.7401,8000.0
2015-01-21 12:45:00,16.84,16.86,16.84,16.85,2400.0,15.7494,15.7681,15.7494,15.7588,2400.0
2015-01-21 12:50:00,16.86,16.86,16.73,16.76,45600.0,15.7681,15.7681,15.6465,15.6746,45600.0
2015-01-21 12:55:00,16.77,16.79,16.77,16.79,3200.0,15.6839,15.7026,15.6839,15.7026,3200.0
2015-01-21 13:00:00,16.79,16.83,16.78,16.83,13600.0,15.7026,15.7401,15.6933,15.7401,13600.0
2015-01-21 13:05:00,16.82,16.85,16.81,16.84,16800.0,15.7307,15.7588,15.7214,15.7494,16800.0
2015-01-21 13:10:00,16.82,16.83,16.8,16.8,16800.0,15.7307,15.7401,15.712,15.712,16800.0
2015-01-21 13:15:00,16.81,16.83,16.81,16.83,3200.0,15.7214,15.7401,15.7214,15.7401,3200.0
2015-01-21 13:20:00,16.84,16.85,16.83,16.83,22400.0,15.7494,15.7588,15.7401,15.7401,22400.0
2015-01-21 13:25:00,16.84,16.84,16.73,16.75,37600.0,15.7494,15.7494,15.6465,15.6652,37600.0
2015-01-21 13:30:00,16.73,16.73,16.7,16.71,9600.0,15.6465,15.6465,15.6185,15.6278,9600.0
2015-01-21 13:35:00,16.71,16.71,16.69,16.71,8000.0,15.6278,15.6278,15.6091,15.6278,8000.0
2015-01-21 13:40:00,16.74,16.74,16.74,16.74,800.0,15.6559,15.6559,15.6559,15.6559,800.0
2015-01-21 13:45:00,16.74,16.76,16.74,16.75,2400.0,15.6559,15.6746,15.6559,15.6652,2400.0
2015-01-21 13:50:00,16.76,16.76,16.75,16.75,4000.0,15.6746,15.6746,15.6652,15.6652,4000.0
2015-01-21 13:55:00,16.71,16.73,16.67,16.68,37600.0,15.6278,15.6465,15.5904,15.5998,37600.0
2015-01-21 14:00:00,16.67,16.69,16.64,16.69,22400.0,15.5904,15.6091,15.5624,15.6091,22400.0
2015-01-21 14:05:00,16.67,16.67,16.67,16.67,3200.0,15.5904,15.5904,15.5904,15.5904,3200.0
2015-01-21 14:10:00,16.63,16.63,16.63,16.63,1600.0,15.553,15.553,15.553,15.553,1600.0
2015-01-21 14:15:00,16.71,16.73,16.7,16.7,8800.0,15.6278,15.6465,15.6185,15.6185,8800.0
2015-01-21 14:20:00,16.71,16.74,16.7,16.74,10400.0,15.6278,15.6559,15.6185,15.6559,10400.0
2015-01-21 14:25:00,16.75,16.75,16.72,16.72,7200.0,15.6652,15.6652,15.6372,15.6372,7200.0
2015-01-21 14:30:00,16.72,16.72,16.72,16.72,0.0,15.6372,15.6372,15.6372,15.6372,0.0
2015-01-21 14:35:00,16.71,16.71,16.68,16.68,28800.0,15.6278,15.6278,15.5998,15.5998,28800.0
2015-01-21 14:40:00,16.66,16.69,16.65,16.69,8000.0,15.5811,15.6091,15.5717,15.6091,8000.0
2015-01-21 14:45:00,16.76,16.76,16.75,16.75,3200.0,15.6746,15.6746,15.6652,15.6652,3200.0
2015-01-21 14:50:00,16.8,16.8,16.77,16.77,5600.0,15.712,15.712,15.6839,15.6839,5600.0
2015-01-21 14:55:00,16.8,16.8,16.78,16.8,25600.0,15.712,15.712,15.6933,15.712,25600.0
2015-01-21 15:00:00,16.79,16.8,16.77,16.8,56800.0,15.7026,15.712,15.6839,15.712,56800.0
2015-01-21 15:05:00,16.78,16.78,16.74,16.74,3200.0,15.6933,15.6933,15.6559,15.6559,3200.0
2015-01-21 15:10:00,16.73,16.75,16.73,16.75,8000.0,15.6465,15.6652,15.6465,15.6652,8000.0
2015-01-21 15:15:00,16.77,16.82,16.75,16.82,30400.0,15.6839,15.7307,15.6652,15.7307,30400.0
2015-01-21 15:20:00,16.81,16.82,16.8,16.8,4800.0,15.7214,15.7307,15.712,15.712,4800.0
2015-01-21 15:25:00,16.82,16.82,16.81,16.81,14400.0,15.7307,15.7307,15.7214,15.7214,14400.0
2015-01-21 15:30:00,16.82,16.83,16.82,16.83,4000.0,15.7307,15.7401,15.7307,15.7401,4000.0
2015-01-21 15:35:00,16.86,16.87,16.84,16.87,4800.0,15.7681,15.7775,15.7494,15.7775,4800.0
2015-01-21 15:40:00,16.85,16.85,16.85,16.85,4000.0,15.7588,15.7588,15.7588,15.7588,4000.0
2015-01-21 15:45:00,16.86,16.86,16.84,16.86,12000.0,15.7681,15.7681,15.7494,15.7681,12000.0
2015-01-21 15:50:00,16.85,16.86,16.84,16.86,28800.0,15.7588,15.7681,15.7494,15.7681,28800.0
2015-01-21 15:55:00,16.86,16.87,16.83,16.85,55200.0,15.7681,15.7775,15.7401,15.7588,55200.0
2015-01-22 09:30:00,17.04,17.14,17.0,17.0,152800.0,15.9365,16.03,15.899,15.899,152800.0
2015-01-22 09:35:00,16.94,16.97,16.92,16.93,70400.0,15.8429,15.871,15.8242,15.8336,70400.0
2015-01-22 09:40:00,16.92,16.92,16.77,16.87,112800.0,15.8242,15.8242,15.6839,15.7775,112800.0
2015-01-22 09:45:00,16.84,16.87,16.61,16.73,252000.0,15.7494,15.7775,15.5343,15.6465,252000.0
2015-01-22 09:50:00,16.69,16.78,16.67,16.74,16000.0,15.6091,15.6933,15.5904,15.6559,16000.0
2015-01-22 09:55:00,16.76,16.77,16.7,16.74,22400.0,15.6746,15.6839,15.6185,15.6559,22400.0
2015-01-22 10:00:00,16.74,16.84,16.74,16.79,20000.0,15.6559,15.7494,15.6559,15.7026,20000.0
2015-01-22 10:05:00,16.84,16.86,16.77,16.79,10400.0,15.7494,15.7681,15.6839,15.7026,10400.0
2015-01-22 10:10:00,16.77,16.9,16.77,16.9,32000.0,15.6839,15.8055,15.6839,15.8055,32000.0
2015-01-22 10:15:00,16.9,17.0,16.9,16.98,70400.0,15.8055,15.899,15.8055,15.8803,70400.0
2015-01-22 10:20:00,17.01,17.03,17.0,17.01,36000.0,15.9084,15.9271,15.899,15.9084,36000.0
2015-01-22 10:25:00,17.01,17.02,16.97,16.99,40800.0,15.9084,15.9178,15.871,15.8897,40800.0
2015-01-22 10:30:00,16.99,17.03,16.97,17.02,14400.0,15.8897,15.9271,15.871,15.9178,14400.0
2015-01-22 10:35:00,17.0,17.05,17.0,17.04,11200.0,15.899,15.9458,15.899,15.9365,11200.0
2015-01-22 10:40:00,17.04,17.1,17.04,17.1,32000.0,15.9365,15.9926,15.9365,15.9926,32000.0
2015-01-22 10:45:00,17.13,17.19,17.12,17.17,81600.0,16.0206,16.0767,16.0113,16.058,81600.0
2015-01-22 10:50:00,17.18,17.21,17.18,17.18,59200.0,16.0674,16.0954,16.0674,16.0674,59200.0
2015-01-22 10:55:00,17.2,17.27,17.2,17.25,58400.0,16.0861,16.1516,16.0861,16.1329,58400.0
2015-01-22 11:00:00,17.27,17.29,17.2,17.25,67200.0,16.1516,16.1703,16.0861,16.1329,67200.0
2015-01-22 11:05:00,17.23,17.23,17.16,17.18,44800.0,16.1142,16.1142,16.0487,16.0674,44800.0
2015-01-22 11:10:00,17.14,17.15,17.13,17.15,13600.0,16.03,16.0393,16.0206,16.0393,13600.0
2015-01-22 11:15:00,17.15,17.17,17.14,17.14,24800.0,16.0393,16.058,16.03,16.03,24800.0
2015-01-22 11:20:00,17.2,17.22,17.19,17.22,11200.0,16.0861,16.1048,16.0767,16.1048,11200.0
2015-01-22 11:25:00,17.23,17.24,17.21,17.21,43200.0,16.1142,16.1235,16.0954,16.0954,43200.0
2015-01-22 11:30:00,17.21,17.22,17.17,17.18,17600.0,16.0954,16.1048,16.058,16.0674,17600.0
2015-01-22 11:35:00,17.16,17.16,17.11,17.14,23200.0,16.0487,16.0487,16.0019,16.03,23200.0
2015-01-22 11:40:00,17.14,17.16,17.13,17.13,13600.0,16.03,16.0487,16.0206,16.0206,13600.0
2015-01-22 11:45:00,17.14,17.14,17.13,17.13,19200.0,16.03,16.03,16.0206,16.0206,19200.0
2015-01-22 11:50:00,17.12,17.12,17.09,17.09,7200.0,16.0113,16.0113,15.9832,15.9832,7200.0
2015-01-22 11:55:00,17.1,17.14,17.1,17.14,4800.0,15.9926,16.03,15.9926,16.03,4800.0
2015-01-22 12:00:00,17.14,17.16,17.14,17.14,18400.0,16.03,16.0487,16.03,16.03,18400.0
2015-01-22 12:05:00,17.14,17.14,17.11,17.12,22400.0,16.03,16.03,16.0019,16.0113,22400.0
2015-01-22 12:10:00,17.12,17.18,17.12,17.18,13600.0,16.0113,16.0674,16.0113,16.0674,13600.0
2015-01-22 12:15:00,17.15,17.15,17.15,17.15,3200.0,16.0393,16.0393,16.0393,16.0393,3200.0
2015-01-22 12:20:00,17.18,17.19,17.18,17.19,17600.0,16.0674,16.0767,16.0674,16.0767,17600.0
2015-01-22 12:25:00,17.19,17.19,17.19,17.19,0.0,16.0767,16.0767,16.0767,16.0767,0.0
2015-01-22 12:30:00,17.2,17.2,17.15,17.15,20000.0,16.0861,16.0861,16.0393,16.0393,20000.0
2015-01-22 12:35:00,17.16,17.16,17.12,17.15,20800.0,16.0487,16.0487,16.0113,16.0393,20800.0
2015-01-22 12:40:00,17.15,17.15,17.15,17.15,800.0,16.0393,16.0393,16.0393,16.0393,800.0
2015-01-22 12:45:00,17.17,17.19,17.17,17.19,6400.0,16.058,16.0767,16.058,16.0767,6400.0
2015-01-22 12:50:00,17.17,17.17,17.11,17.11,18400.0,16.058,16.058,16.0019,16.0019,18400.0
2015-01-22 12:55:00,17.12,17.15,17.11,17.15,16800.0,16.0113,16.0393,16.0019,16.0393,16800.0
2015-01-22 13:00:00,17.14,17.2,17.14,17.19,8000.0,16.03,16.0861,16.03,16.0767,8000.0
2015-01-22 13:05:00,17.2,17.2,17.19,17.19,7200.0,16.0861,16.0861,16.0767,16.0767,7200.0
2015-01-22 13:10:00,17.19,17.19,17.17,17.17,11200.0,16.0767,16.0767,16.058,16.058,11200.0
2015-01-22 13:15:00,17.16,17.16,17.14,17.14,4800.0,16.0487,16.0487,16.03,16.03,4800.0
2015-01-22 13:20:00,17.14,17.14,17.14,17.14,0.0,16.03,16.03,16.03,16.03,0.0
2015-01-22 13:25:00,17.15,17.15,17.15,17.15,800.0,16.0393,16.0393,16.0393,16.0393,800.0
2015-01-22 13:30:00,17.17,17.18,17.17,17.18,8800.0,16.058,16.0674,16.058,16.0674,8800.0
2015-01-22 13:35:00,17.17,17.18,17.16,17.18,4000.0,16.058,16.0674,16.0487,16.0674,4000.0
2015-01-22 13:40:00,17.19,17.22,17.18,17.2,17600.0,16.0767,16.1048,16.0674,16.0861,17600.0
2015-01-22 13:45:00,17.22,17.23,17.22,17.23,8000.0,16.1048,16.1142,16.1048,16.1142,8000.0
2015-01-22 13:50:00,17.22,17.23,17.22,17.23,5600.0,16.1048,16.1142,16.1048,16.1142,5600.0
2015-01-22 13:55:00,17.23,17.24,17.21,17.21,12000.0,16.1142,16.1235,16.0954,16.0954,12000.0
2015-01-22 14:00:00,17.25,17.28,17.25,17.26,16000.0,16.1329,16.1609,16.1329,16.1422,16000.0
2015-01-22 14:05:00,17.23,17.25,17.23,17.25,9600.0,16.1142,16.1329,16.1142,16.1329,9600.0
2015-01-22 14:10:00,17.24,17.27,17.24,17.27,8000.0,16.1235,16.1516,16.1235,16.1516,8000.0
2015-01-22 14:15:00,17.28,17.34,17.28,17.31,106400.0,16.1609,16.217,16.1609,16.189,106400.0
2015-01-22 14:20:00,17.32,17.32,17.3,17.3,16000.0,16.1983,16.1983,16.1796,16.1796,16000.0
2015-01-22 14:25:00,17.31,17.33,17.31,17.33,8800.0,16.189,16.2077,16.189,16.2077,8800.0
2015-01-22 14:30:00,17.33,17.43,17.33,17.42,56800.0,16.2077,16.3012,16.2077,16.2918,56800.0
2015-01-22 14:35:00,17.43,17.46,17.43,17.46,8800.0,16.3012,16.3293,16.3012,16.3293,8800.0
2015-01-22 14:40:00,17.45,17.45,17.43,17.43,24800.0,16.3199,16.3199,16.3012,16.3012,24800.0
2015-01-22 14:45:00,17.46,17.52,17.46,17.52,56000.0,16.3293,16.3854,16.3293,16.3854,56000.0
2015-01-22 14:50:00,17.52,17.57,17.52,17.56,27200.0,16.3854,16.4321,16.3854,16.4228,27200.0
2015-01-22 14:55:00,17.58,17.6,17.57,17.59,66400.0,16.4415,16.4602,16.4321,16.4508,66400.0
2015-01-22 15:00:00,17.59,17.65,17.58,17.62,88000.0,16.4508,16.507,16.4415,16.4789,88000.0
2015-01-22 15:05:00,17.62,17.64,17.61,17.62,37600.0,16.4789,16.4976,16.4695,16.4789,37600.0
2015-01-22 15:10:00,17.62,17.64,17.6,17.61,44800.0,16.4789,16.4976,16.4602,16.4695,44800.0
2015-01-22 15:15:00,17.62,17.65,17.61,17.64,31200.0,16.4789,16.507,16.4695,16.4976,31200.0
2015-01-22 15:20:00,17.66,17.66,17.58,17.58,36800.0,16.5163,16.5163,16.4415,16.4415,36800.0
2015-01-22 15:25:00,17.59,17.62,17.57,17.62,16800.0,16.4508,16.4789,16.4321,16.4789,16800.0
2015-01-22 15:30:00,17.61,17.64,17.6,17.61,53600.0,16.4695,16.4976,16.4602,16.4695,53600.0
2015-01-22 15:35:00,17.61,17.61,17.58,17.61,24000.0,16.4695,16.4695,16.4415,16.4695,24000.0
2015-01-22 15:40:00,17.62,17.62,17.58,17.6,17600.0,16.4789,16.4789,16.4415,16.4602,17600.0
2015-01-22 15:45:00,17.58,17.6,17.58,17.6,82400.0,16.4415,16.4602,16.4415,16.4602,82400.0
2015-01-22 15:50:00,17.58,17.58,17.55,17.58,34400.0,16.4415,16.4415,16.4134,16.4415,34400.0
2015-01-22 15:55:00,17.57,17.61,17.56,17.59,128000.0,16.4321,16.4695,16.4228,16.4508,128000.0
2015-01-23 09:30:00,17.54,17.58,17.44,17.53,86400.0,16.4041,16.4415,16.3106,16.3947,86400.0
2015-01-23 09:35:00,17.53,17.55,17.47,17.49,72000.0,16.3947,16.4134,16.3386,16.3573,72000.0
2015-01-23 09:40:00,17.46,17.46,17.42,17.45,27200.0,16.3293,16.3293,16.2918,16.3199,27200.0
2015-01-23 09:45:00,17.42,17.49,17.4,17.43,120800.0,16.2918,16.3573,16.2731,16.3012,120800.0
2015-01-23 09:50:00,17.4,17.45,17.38,17.41,89600.0,16.2731,16.3199,16.2544,16.2825,89600.0
2015-01-23 09:55:00,17.38,17.43,17.36,17.43,44800.0,16.2544,16.3012,16.2357,16.3012,44800.0
2015-01-23 10:00:00,17.45,17.49,17.44,17.45,77600.0,16.3199,16.3573,16.3106,16.3199,77600.0
2015-01-23 10:05:00,17.46,17.5,17.43,17.45,64800.0,16.3293,16.3667,16.3012,16.3199,64800.0
2015-01-23 10:10:00,17.45,17.46,17.43,17.43,20800.0,16.3199,16.3293,16.3012,16.3012,20800.0
2015-01-23 10:15:00,17.4,17.41,17.4,17.4,17600.0,16.2731,16.2825,16.2731,16.2731,17600.0
2015-01-23 10:20:00,17.46,17.47,17.4,17.46,21600.0,16.3293,16.3386,16.2731,16.3293,21600.0
2015-01-23 10:25:00,17.42,17.47,17.42,17.47,8800.0,16.2918,16.3386,16.2918,16.3386,8800.0
2015-01-23 10:30:00,17.47,17.48,17.45,17.48,20000.0,16.3386,16.348,16.3199,16.348,20000.0
2015-01-23 10:35:00,17.39,17.41,17.39,17.39,18400.0,16.2638,16.2825,16.2638,16.2638,18400.0
2015-01-23 10:40:00,17.4,17.4,17.36,17.36,56800.0,16.2731,16.2731,16.2357,16.2357,56800.0
2015-01-23 10:45:00,17.34,17.35,17.31,17.35,57600.0,16.217,16.2264,16.189,16.2264,57600.0
2015-01-23 10:50:00,17.35,17.45,17.34,17.45,20800.0,16.2264,16.3199,16.217,16.3199,20800.0
2015-01-23 10:55:00,17.45,17.51,17.43,17.48,83200.0,16.3199,16.376,16.3012,16.348,83200.0
2015-01-23 11:00:00,17.46,17.48,17.45,17.48,26400.0,16.3293,16.348,16.3199,16.348,26400.0
2015-01-23 11:05:00,17.45,17.45,17.45,17.45,7200.0,16.3199,16.3199,16.3199,16.3199,7200.0
2015-01-23 11:10:00,17.47,17.47,17.38,17.38,24800.0,16.3386,16.3386,16.2544,16.2544,24800.0
2015-01-23 11:15:00,17.4,17.41,17.4,17.41,14400.0,16.2731,16.2825,16.2731,16.2825,14400.0
2015-01-23 11:20:00,17.43,17.47,17.43,17.47,11200.0,16.3012,16.3386,16.3012,16.3386,11200.0
2015-01-23 11:25:00,17.46,17.48,17.44,17.48,18400.0,16.3293,16.348,16.3106,16.348,18400.0
2015-01-23 11:30:00,17.48,17.48,17.48,17.48,0.0,16.348,16.348,16.348,16.348,0.0
2015-01-23 11:35:00,17.45,17.46,17.45,17.46,9600.0,16.3199,16.3293,16.3199,16.3293,9600.0
2015-01-23 11:40:00,17.44,17.44,17.42,17.42,4000.0,16.3106,16.3106,16.2918,16.2918,4000.0
2015-01-23 11:45:00,17.45,17.45,17.45,17.45,4000.0,16.3199,16.3199,16.3199,16.3199,4000.0
2015-01-23 11:50:00,17.44,17.44,17.4,17.4,7200.0,16.3106,16.3106,16.2731,16.2731,7200.0
2015-01-23 11:55:00,17.41,17.41,17.39,17.4,14400.0,16.2825,16.2825,16.2638,16.2731,14400.0
2015-01-23 12:00:00,17.4,17.42,17.4,17.42,8000.0,16.2731,16.2918,16.2731,16.2918,8000.0
2015-01-23 12:05:00,17.43,17.44,17.43,17.44,3200.0,16.3012,16.3106,16.3012,16.3106,3200.0
2015-01-23 12:10:00,17.45,17.49,17.45,17.49,15200.0,16.3199,16.3573,16.3199,16.3573,15200.0
2015-01-23 12:15:00,17.49,17.49,17.47,17.47,3200.0,16.3573,16.3573,16.3386,16.3386,3200.0
2015-01-23 12:20:00,17.42,17.43,17.4,17.43,8800.0,16.2918,16.3012,16.2731,16.3012,8800.0
2015-01-23 12:25:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-01-23 12:30:00,17.46,17.49,17.46,17.49,4800.0,16.3293,16.3573,16.3293,16.3573,4800.0
2015-01-23 12:35:00,17.49,17.54,17.48,17.51,8000.0,16.3573,16.4041,16.348,16.376,8000.0
2015-01-23 12:40:00,17.52,17.52,17.5,17.5,4800.0,16.3854,16.3854,16.3667,16.3667,4800.0
2015-01-23 12:45:00,17.49,17.49,17.48,17.49,11200.0,16.3573,16.3573,16.348,16.3573,11200.0
2015-01-23 12:50:00,17.5,17.5,17.5,17.5,5600.0,16.3667,16.3667,16.3667,16.3667,5600.0
2015-01-23 12:55:00,17.46,17.5,17.46,17.5,34400.0,16.3293,16.3667,16.3293,16.3667,34400.0
2015-01-23 13:00:00,17.48,17.48,17.45,17.47,8000.0,16.348,16.348,16.3199,16.3386,8000.0
2015-01-23 13:05:00,17.48,17.49,17.47,17.49,14400.0,16.348,16.3573,16.3386,16.3573,14400.0
2015-01-23 13:10:00,17.51,17.51,17.49,17.49,8800.0,16.376,16.376,16.3573,16.3573,8800.0
2015-01-23 13:15:00,17.5,17.5,17.43,17.43,6400.0,16.3667,16.3667,16.3012,16.3012,6400.0
2015-01-23 13:20:00,17.44,17.45,17.44,17.44,4000.0,16.3106,16.3199,16.3106,16.3106,4000.0
2015-01-23 13:25:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-01-23 13:30:00,17.45,17.46,17.45,17.46,3200.0,16.3199,16.3293,16.3199,16.3293,3200.0
2015-01-23 13:35:00,17.47,17.47,17.47,17.47,2400.0,16.3386,16.3386,16.3386,16.3386,2400.0
2015-01-23 13:40:00,17.5,17.52,17.5,17.52,2400.0,16.3667,16.3854,16.3667,16.3854,2400.0
2015-01-23 13:45:00,17.52,17.52,17.51,17.51,5600.0,16.3854,16.3854,16.376,16.376,5600.0
2015-01-23 13:50:00,17.51,17.51,17.51,17.51,0.0,16.376,16.376,16.376,16.376,0.0
2015-01-23 13:55:00,17.52,17.52,17.5,17.5,16800.0,16.3854,16.3854,16.3667,16.3667,16800.0
2015-01-23 14:00:00,17.5,17.5,17.5,17.5,0.0,16.3667,16.3667,16.3667,16.3667,0.0
2015-01-23 14:05:00,17.48,17.49,17.46,17.49,38400.0,16.348,16.3573,16.3293,16.3573,38400.0
2015-01-23 14:10:00,17.48,17.48,17.47,17.47,12800.0,16.348,16.348,16.3386,16.3386,12800.0
2015-01-23 14:15:00,17.44,17.45,17.44,17.45,13600.0,16.3106,16.3199,16.3106,16.3199,13600.0
2015-01-23 14:20:00,17.45,17.45,17.45,17.45,800.0,16.3199,16.3199,16.3199,16.3199,800.0
2015-01-23 14:25:00,17.45,17.47,17.45,17.45,7200.0,16.3199,16.3386,16.3199,16.3199,7200.0
2015-01-23 14:30:00,17.43,17.43,17.42,17.43,9600.0,16.3012,16.3012,16.2918,16.3012,9600.0
2015-01-23 14:35:00,17.41,17.41,17.38,17.39,28000.0,16.2825,16.2825,16.2544,16.2638,28000.0
2015-01-23 14:40:00,17.39,17.39,17.38,17.38,5600.0,16.2638,16.2638,16.2544,16.2544,5600.0
2015-01-23 14:45:00,17.38,17.38,17.33,17.35,45600.0,16.2544,16.2544,16.2077,16.2264,45600.0
2015-01-23 14:50:00,17.36,17.37,17.36,17.36,800.0,16.2357,16.2451,16.2357,16.2357,800.0
2015-01-23 14:55:00,17.36,17.36,17.32,17.32,16000.0,16.2357,16.2357,16.1983,16.1983,16000.0
2015-01-23 15:00:00,17.32,17.33,17.29,17.3,32800.0,16.1983,16.2077,16.1703,16.1796,32800.0
2015-01-23 15:05:00,17.29,17.29,17.26,17.29,83200.0,16.1703,16.1703,16.1422,16.1703,83200.0
2015-01-23 15:10:00,17.3,17.32,17.3,17.32,21600.0,16.1796,16.1983,16.1796,16.1983,21600.0
2015-01-23 15:15:00,17.31,17.33,17.3,17.32,44800.0,16.189,16.2077,16.1796,16.1983,44800.0
2015-01-23 15:20:00,17.3,17.31,17.3,17.31,1600.0,16.1796,16.189,16.1796,16.189,1600.0
2015-01-23 15:25:00,17.31,17.31,17.3,17.3,16000.0,16.189,16.189,16.1796,16.1796,16000.0
2015-01-23 15:30:00,17.3,17.3,17.24,17.27,36000.0,16.1796,16.1796,16.1235,16.1516,36000.0
2015-01-23 15:35:00,17.25,17.27,17.24,17.24,26400.0,16.1329,16.1516,16.1235,16.1235,26400.0
2015-01-23 15:40:00,17.24,17.25,17.23,17.25,8000.0,16.1235,16.1329,16.1142,16.1329,8000.0
2015-01-23 15:45:00,17.24,17.24,17.21,17.23,24000.0,16.1235,16.1235,16.0954,16.1142,24000.0
2015-01-23 15:50:00,17.22,17.22,17.16,17.19,88000.0,16.1048,16.1048,16.0487,16.0767,88000.0
2015-01-23 15:55:00,17.18,17.18,17.15,17.16,94400.0,16.0674,16.0674,16.0393,16.0487,94400.0
2015-01-26 09:30:00,17.08,17.09,16.98,16.99,615200.0,15.9739,15.9832,15.8803,15.8897,615200.0
2015-01-26 09:35:00,16.99,17.06,16.97,16.98,49600.0,15.8897,15.9552,15.871,15.8803,49600.0
2015-01-26 09:40:00,16.96,17.0,16.92,16.93,72000.0,15.8616,15.899,15.8242,15.8336,72000.0
2015-01-26 09:45:00,16.92,16.92,16.85,16.9,42400.0,15.8242,15.8242,15.7588,15.8055,42400.0
2015-01-26 09:50:00,16.87,17.0,16.87,17.0,79200.0,15.7775,15.899,15.7775,15.899,79200.0
2015-01-26 09:55:00,16.99,16.99,16.94,16.97,51200.0,15.8897,15.8897,15.8429,15.871,51200.0
2015-01-26 10:00:00,16.98,17.04,16.96,17.04,48000.0,15.8803,15.9365,15.8616,15.9365,48000.0
2015-01-26 10:05:00,17.04,17.08,17.03,17.07,65600.0,15.9365,15.9739,15.9271,15.9645,65600.0
2015-01-26 10:10:00,17.05,17.05,17.03,17.05,30400.0,15.9458,15.9458,15.9271,15.9458,30400.0
2015-01-26 10:15:00,17.05,17.05,17.01,17.01,4800.0,15.9458,15.9458,15.9084,15.9084,4800.0
2015-01-26 10:20:00,17.03,17.04,17.01,17.01,8000.0,15.9271,15.9365,15.9084,15.9084,8000.0
2015-01-26 10:25:00,17.03,17.05,17.02,17.02,12000.0,15.9271,15.9458,15.9178,15.9178,12000.0
2015-01-26 10:30:00,17.03,17.04,17.01,17.01,30400.0,15.9271,15.9365,15.9084,15.9084,30400.0
2015-01-26 10:35:00,17.03,17.07,17.03,17.05,17600.0,15.9271,15.9645,15.9271,15.9458,17600.0
2015-01-26 10:40:00,17.06,17.13,17.06,17.12,45600.0,15.9552,16.0206,15.9552,16.0113,45600.0
2015-01-26 10:45:00,17.13,17.19,17.13,17.17,78400.0,16.0206,16.0767,16.0206,16.058,78400.0
2015-01-26 10:50:00,17.17,17.21,17.17,17.17,46400.0,16.058,16.0954,16.058,16.058,46400.0
2015-01-26 10:55:00,17.18,17.18,17.16,17.17,11200.0,16.0674,16.0674,16.0487,16.058,11200.0
2015-01-26 11:00:00,17.15,17.15,17.12,17.15,49600.0,16.0393,16.0393,16.0113,16.0393,49600.0
2015-01-26 11:05:00,17.15,17.17,17.13,17.13,25600.0,16.0393,16.058,16.0206,16.0206,25600.0
2015-01-26 11:10:00,17.11,17.14,17.11,17.14,10400.0,16.0019,16.03,16.0019,16.03,10400.0
2015-01-26 11:15:00,17.14,17.14,17.07,17.09,19200.0,16.03,16.03,15.9645,15.9832,19200.0
2015-01-26 11:20:00,17.13,17.13,17.13,17.13,4800.0,16.0206,16.0206,16.0206,16.0206,4800.0
2015-01-26 11:25:00,17.1,17.1,17.06,17.09,8800.0,15.9926,15.9926,15.9552,15.9832,8800.0
2015-01-26 11:30:00,17.07,17.07,17.06,17.07,3200.0,15.9645,15.9645,15.9552,15.9645,3200.0
2015-01-26 11:35:00,17.05,17.08,17.04,17.06,10400.0,15.9458,15.9739,15.9365,15.9552,10400.0
2015-01-26 11:40:00,17.09,17.09,17.08,17.08,6400.0,15.9832,15.9832,15.9739,15.9739,6400.0
2015-01-26 11:45:00,17.1,17.11,17.08,17.11,16000.0,15.9926,16.0019,15.9739,16.0019,16000.0
2015-01-26 11:50:00,17.11,17.13,17.1,17.13,22400.0,16.0019,16.0206,15.9926,16.0206,22400.0
2015-01-26 11:55:00,17.16,17.17,17.13,17.15,10400.0,16.0487,16.058,16.0206,16.0393,10400.0
2015-01-26 12:00:00,17.14,17.14,17.14,17.14,1600.0,16.03,16.03,16.03,16.03,1600.0
2015-01-26 12:05:00,17.13,17.17,17.13,17.17,51200.0,16.0206,16.058,16.0206,16.058,51200.0
2015-01-26 12:10:00,17.18,17.18,17.14,17.14,8800.0,16.0674,16.0674,16.03,16.03,8800.0
2015-01-26 12:15:00,17.14,17.14,17.14,17.14,0.0,16.03,16.03,16.03,16.03,0.0
2015-01-26 12:20:00,17.16,17.16,17.13,17.13,9600.0,16.0487,16.0487,16.0206,16.0206,9600.0
2015-01-26 12:25:00,17.12,17.13,17.12,17.13,6400.0,16.0113,16.0206,16.0113,16.0206,6400.0
2015-01-26 12:30:00,17.14,17.14,17.09,17.09,19200.0,16.03,16.03,15.9832,15.9832,19200.0
2015-01-26 12:35:00,17.06,17.07,17.05,17.06,8800.0,15.9552,15.9645,15.9458,15.9552,8800.0
2015-01-26 12:40:00,17.08,17.08,17.06,17.06,4800.0,15.9739,15.9739,15.9552,15.9552,4800.0
2015-01-26 12:45:00,17.06,17.07,17.04,17.04,8800.0,15.9552,15.9645,15.9365,15.9365,8800.0
2015-01-26 12:50:00,17.07,17.07,17.06,17.06,4800.0,15.9645,15.9645,15.9552,15.9552,4800.0
2015-01-26 12:55:00,17.07,17.08,17.06,17.06,21600.0,15.9645,15.9739,15.9552,15.9552,21600.0
2015-01-26 13:00:00,17.06,17.06,17.03,17.05,24000.0,15.9552,15.9552,15.9271,15.9458,24000.0
2015-01-26 13:05:00,17.05,17.05,17.03,17.04,22400.0,15.9458,15.9458,15.9271,15.9365,22400.0
2015-01-26 13:10:00,17.05,17.06,17.05,17.06,10400.0,15.9458,15.9552,15.9458,15.9552,10400.0
2015-01-26 13:15:00,17.08,17.11,17.08,17.11,16000.0,15.9739,16.0019,15.9739,16.0019,16000.0
2015-01-26 13:20:00,17.11,17.11,17.09,17.11,10400.0,16.0019,16.0019,15.9832,16.0019,10400.0
2015-01-26 13:25:00,17.1,17.11,17.09,17.11,17600.0,15.9926,16.0019,15.9832,16.0019,17600.0
2015-01-26 13:30:00,17.11,17.11,17.11,17.11,7200.0,16.0019,16.0019,16.0019,16.0019,7200.0
2015-01-26 13:35:00,17.13,17.13,17.12,17.12,8000.0,16.0206,16.0206,16.0113,16.0113,8000.0
2015-01-26 13:40:00,17.14,17.15,17.13,17.15,4800.0,16.03,16.0393,16.0206,16.0393,4800.0
2015-01-26 13:45:00,17.15,17.24,17.13,17.23,110400.0,16.0393,16.1235,16.0206,16.1142,110400.0
2015-01-26 13:50:00,17.23,17.23,17.2,17.2,12800.0,16.1142,16.1142,16.0861,16.0861,12800.0
2015-01-26 13:55:00,17.19,17.21,17.19,17.2,17600.0,16.0767,16.0954,16.0767,16.0861,17600.0
2015-01-26 14:00:00,17.21,17.21,17.19,17.19,7200.0,16.0954,16.0954,16.0767,16.0767,7200.0
2015-01-26 14:05:00,17.19,17.19,17.16,17.16,34400.0,16.0767,16.0767,16.0487,16.0487,34400.0
2015-01-26 14:10:00,17.15,17.15,17.11,17.12,20000.0,16.0393,16.0393,16.0019,16.0113,20000.0
2015-01-26 14:15:00,17.13,17.13,17.13,17.13,1600.0,16.0206,16.0206,16.0206,16.0206,1600.0
2015-01-26 14:20:00,17.11,17.12,17.11,17.12,1600.0,16.0019,16.0113,16.0019,16.0113,1600.0
2015-01-26 14:25:00,17.11,17.11,17.11,17.11,1600.0,16.0019,16.0019,16.0019,16.0019,1600.0
2015-01-26 14:30:00,17.14,17.15,17.14,17.15,8000.0,16.03,16.0393,16.03,16.0393,8000.0
2015-01-26 14:35:00,17.15,17.16,17.14,17.16,46400.0,16.0393,16.0487,16.03,16.0487,46400.0
2015-01-26 14:40:00,17.17,17.18,17.16,17.17,18400.0,16.058,16.0674,16.0487,16.058,18400.0
2015-01-26 14:45:00,17.13,17.13,17.08,17.11,60000.0,16.0206,16.0206,15.9739,16.0019,60000.0
2015-01-26 14:50:00,17.11,17.11,17.08,17.11,25600.0,16.0019,16.0019,15.9739,16.0019,25600.0
2015-01-26 14:55:00,17.13,17.13,17.1,17.1,12800.0,16.0206,16.0206,15.9926,15.9926,12800.0
2015-01-26 15:00:00,17.11,17.11,17.09,17.09,8000.0,16.0019,16.0019,15.9832,15.9832,8000.0
2015-01-26 15:05:00,17.09,17.11,17.09,17.11,9600.0,15.9832,16.0019,15.9832,16.0019,9600.0
2015-01-26 15:10:00,17.11,17.13,17.1,17.13,8000.0,16.0019,16.0206,15.9926,16.0206,8000.0
2015-01-26 15:15:00,17.08,17.08,17.06,17.07,69600.0,15.9739,15.9739,15.9552,15.9645,69600.0
2015-01-26 15:20:00,17.09,17.11,17.09,17.11,19200.0,15.9832,16.0019,15.9832,16.0019,19200.0
2015-01-26 15:25:00,17.1,17.11,17.1,17.11,5600.0,15.9926,16.0019,15.9926,16.0019,5600.0
2015-01-26 15:30:00,17.09,17.1,17.08,17.08,19200.0,15.9832,15.9926,15.9739,15.9739,19200.0
2015-01-26 15:35:00,17.08,17.14,17.08,17.13,89600.0,15.9739,16.03,15.9739,16.0206,89600.0
2015-01-26 15:40:00,17.15,17.15,17.11,17.11,16000.0,16.0393,16.0393,16.0019,16.0019,16000.0
2015-01-26 15:45:00,17.11,17.13,17.1,17.1,19200.0,16.0019,16.0206,15.9926,15.9926,19200.0
2015-01-26 15:50:00,17.12,17.16,17.12,17.16,24800.0,16.0113,16.0487,16.0113,16.0487,24800.0
2015-01-26 15:55:00,17.16,17.2,17.15,17.17,364000.0,16.0487,16.0861,16.0393,16.058,364000.0
2015-01-27 09:30:00,16.34,16.42,16.3,16.39,236800.0,15.2818,15.3566,15.2444,15.3286,236800.0
2015-01-27 09:35:00,16.38,16.39,16.27,16.39,61600.0,15.3192,15.3286,15.2163,15.3286,61600.0
2015-01-27 09:40:00,16.4,16.42,16.33,16.36,60000.0,15.3379,15.3566,15.2724,15.3005,60000.0
2015-01-27 09:45:00,16.33,16.4,16.31,16.35,109600.0,15.2724,15.3379,15.2537,15.2911,109600.0
2015-01-27 09:50:00,16.35,16.39,16.28,16.35,82400.0,15.2911,15.3286,15.2257,15.2911,82400.0
2015-01-27 09:55:00,16.33,16.37,16.29,16.37,60800.0,15.2724,15.3098,15.235,15.3098,60800.0
2015-01-27 10:00:00,16.36,16.43,16.31,16.4,89600.0,15.3005,15.366,15.2537,15.3379,89600.0
2015-01-27 10:05:00,16.4,16.41,16.35,16.37,51200.0,15.3379,15.3473,15.2911,15.3098,51200.0
2015-01-27 10:10:00,16.38,16.38,16.34,16.36,53600.0,15.3192,15.3192,15.2818,15.3005,53600.0
2015-01-27 10:15:00,16.34,16.35,16.31,16.32,63200.0,15.2818,15.2911,15.2537,15.2631,63200.0
2015-01-27 10:20:00,16.32,16.34,16.27,16.27,36000.0,15.2631,15.2818,15.2163,15.2163,36000.0
2015-01-27 10:25:00,16.28,16.35,16.24,16.32,102400.0,15.2257,15.2911,15.1883,15.2631,102400.0
2015-01-27 10:30:00,16.27,16.28,16.18,16.18,108800.0,15.2163,15.2257,15.1322,15.1322,108800.0
2015-01-27 10:35:00,16.16,16.17,16.11,16.17,117600.0,15.1134,15.1228,15.0667,15.1228,117600.0
2015-01-27 10:40:00,16.16,16.16,16.05,16.07,126400.0,15.1134,15.1134,15.0106,15.0293,126400.0
2015-01-27 10:45:00,16.06,16.1,16.04,16.09,85600.0,15.0199,15.0573,15.0012,15.048,85600.0
2015-01-27 10:50:00,16.08,16.12,16.07,16.1,53600.0,15.0386,15.076,15.0293,15.0573,53600.0
2015-01-27 10:55:00,16.12,16.14,16.1,16.12,31200.0,15.076,15.0947,15.0573,15.076,31200.0
2015-01-27 11:00:00,16.11,16.15,16.11,16.12,28000.0,15.0667,15.1041,15.0667,15.076,28000.0
2015-01-27 11:05:00,16.13,16.16,16.13,16.16,16000.0,15.0854,15.1134,15.0854,15.1134,16000.0
2015-01-27 11:10:00,16.17,16.18,16.12,16.14,151200.0,15.1228,15.1322,15.076,15.0947,151200.0
2015-01-27 11:15:00,16.14,16.15,16.13,16.13,45600.0,15.0947,15.1041,15.0854,15.0854,45600.0
2015-01-27 11:20:00,16.15,16.16,16.1,16.1,12800.0,15.1041,15.1134,15.0573,15.0573,12800.0
2015-01-27 11:25:00,16.11,16.17,16.06,16.17,53600.0,15.0667,15.1228,15.0199,15.1228,53600.0
2015-01-27 11:30:00,16.16,16.2,16.16,16.16,44000.0,15.1134,15.1509,15.1134,15.1134,44000.0
2015-01-27 11:35:00,16.18,16.21,16.16,16.2,37600.0,15.1322,15.1602,15.1134,15.1509,37600.0
2015-01-27 11:40:00,16.17,16.17,16.13,16.14,20000.0,15.1228,15.1228,15.0854,15.0947,20000.0
2015-01-27 11:45:00,16.16,16.17,16.15,16.17,12000.0,15.1134,15.1228,15.1041,15.1228,12000.0
2015-01-27 11:50:00,16.2,16.21,16.17,16.17,34400.0,15.1509,15.1602,15.1228,15.1228,34400.0
2015-01-27 11:55:00,16.17,16.18,16.13,16.13,31200.0,15.1228,15.1322,15.0854,15.0854,31200.0
2015-01-27 12:00:00,16.13,16.16,16.12,16.14,97600.0,15.0854,15.1134,15.076,15.0947,97600.0
2015-01-27 12:05:00,16.14,16.16,16.13,16.16,21600.0,15.0947,15.1134,15.0854,15.1134,21600.0
2015-01-27 12:10:00,16.16,16.18,16.16,16.16,10400.0,15.1134,15.1322,15.1134,15.1134,10400.0
2015-01-27 12:15:00,16.16,16.17,16.15,16.17,19200.0,15.1134,15.1228,15.1041,15.1228,19200.0
2015-01-27 12:20:00,16.17,16.18,16.17,16.18,8800.0,15.1228,15.1322,15.1228,15.1322,8800.0
2015-01-27 12:25:00,16.17,16.28,16.17,16.28,73600.0,15.1228,15.2257,15.1228,15.2257,73600.0
2015-01-27 12:30:00,16.28,16.3,16.26,16.3,68800.0,15.2257,15.2444,15.207,15.2444,68800.0
2015-01-27 12:35:00,16.3,16.3,16.26,16.27,36000.0,15.2444,15.2444,15.207,15.2163,36000.0
2015-01-27 12:40:00,16.28,16.31,16.28,16.3,20800.0,15.2257,15.2537,15.2257,15.2444,20800.0
2015-01-27 12:45:00,16.28,16.28,16.27,16.27,4800.0,15.2257,15.2257,15.2163,15.2163,4800.0
2015-01-27 12:50:00,16.28,16.28,16.25,16.25,12000.0,15.2257,15.2257,15.1976,15.1976,12000.0
2015-01-27 12:55:00,16.3,16.36,16.3,16.36,53600.0,15.2444,15.3005,15.2444,15.3005,53600.0
2015-01-27 13:00:00,16.37,16.38,16.33,16.35,49600.0,15.3098,15.3192,15.2724,15.2911,49600.0
2015-01-27 13:05:00,16.33,16.37,16.33,16.37,16800.0,15.2724,15.3098,15.2724,15.3098,16800.0
2015-01-27 13:10:00,16.36,16.39,16.36,16.39,25600.0,15.3005,15.3286,15.3005,15.3286,25600.0
2015-01-27 13:15:00,16.39,16.48,16.39,16.45,90400.0,15.3286,15.4127,15.3286,15.3847,90400.0
2015-01-27 13:20:00,16.47,16.52,16.47,16.49,65600.0,15.4034,15.4501,15.4034,15.4221,65600.0
2015-01-27 13:25:00,16.5,16.51,16.49,16.5,14400.0,15.4314,15.4408,15.4221,15.4314,14400.0
2015-01-27 13:30:00,16.51,16.53,16.5,16.5,25600.0,15.4408,15.4595,15.4314,15.4314,25600.0
2015-01-27 13:35:00,16.49,16.51,16.47,16.5,44800.0,15.4221,15.4408,15.4034,15.4314,44800.0
2015-01-27 13:40:00,16.5,16.5,16.42,16.42,66400.0,15.4314,15.4314,15.3566,15.3566,66400.0
2015-01-27 13:45:00,16.42,16.43,16.41,16.43,11200.0,15.3566,15.366,15.3473,15.366,11200.0
2015-01-27 13:50:00,16.44,16.44,16.43,16.43,5600.0,15.3753,15.3753,15.366,15.366,5600.0
2015-01-27 13:55:00,16.42,16.43,16.4,16.43,34400.0,15.3566,15.366,15.3379,15.366,34400.0
2015-01-27 14:00:00,16.45,16.48,16.45,16.47,11200.0,15.3847,15.4127,15.3847,15.4034,11200.0
2015-01-27 14:05:00,16.5,16.5,16.47,16.47,9600.0,15.4314,15.4314,15.4034,15.4034,9600.0
2015-01-27 14:10:00,16.46,16.47,16.46,16.47,27200.0,15.394,15.4034,15.394,15.4034,27200.0
2015-01-27 14:15:00,16.49,16.56,16.49,16.56,32000.0,15.4221,15.4875,15.4221,15.4875,32000.0
2015-01-27 14:20:00,16.58,16.63,16.58,16.62,70400.0,15.5062,15.553,15.5062,15.5437,70400.0
2015-01-27 14:25:00,16.62,16.66,16.62,16.64,40000.0,15.5437,15.5811,15.5437,15.5624,40000.0
2015-01-27 14:30:00,16.63,16.63,16.59,16.6,48800.0,15.553,15.553,15.5156,15.525,48800.0
2015-01-27 14:35:00,16.59,16.63,16.57,16.63,17600.0,15.5156,15.553,15.4969,15.553,17600.0
2015-01-27 14:40:00,16.62,16.62,16.58,16.61,22400.0,15.5437,15.5437,15.5062,15.5343,22400.0
2015-01-27 14:45:00,16.63,16.63,16.59,16.61,32800.0,15.553,15.553,15.5156,15.5343,32800.0
2015-01-27 14:50:00,16.62,16.62,16.54,16.54,6400.0,15.5437,15.5437,15.4688,15.4688,6400.0
2015-01-27 14:55:00,16.53,16.54,16.49,16.49,38400.0,15.4595,15.4688,15.4221,15.4221,38400.0
2015-01-27 15:00:00,16.54,16.54,16.53,16.53,12800.0,15.4688,15.4688,15.4595,15.4595,12800.0
2015-01-27 15:05:00,16.52,16.52,16.48,16.52,16800.0,15.4501,15.4501,15.4127,15.4501,16800.0
2015-01-27 15:10:00,16.54,16.54,16.52,16.52,6400.0,15.4688,15.4688,15.4501,15.4501,6400.0
2015-01-27 15:15:00,16.5,16.52,16.47,16.47,28000.0,15.4314,15.4501,15.4034,15.4034,28000.0
2015-01-27 15:20:00,16.45,16.45,16.39,16.41,41600.0,15.3847,15.3847,15.3286,15.3473,41600.0
2015-01-27 15:25:00,16.42,16.42,16.35,16.36,77600.0,15.3566,15.3566,15.2911,15.3005,77600.0
2015-01-27 15:30:00,16.37,16.42,16.37,16.39,24000.0,15.3098,15.3566,15.3098,15.3286,24000.0
2015-01-27 15:35:00,16.37,16.38,16.33,16.36,52800.0,15.3098,15.3192,15.2724,15.3005,52800.0
2015-01-27 15:40:00,16.35,16.42,16.35,16.42,62400.0,15.2911,15.3566,15.2911,15.3566,62400.0
2015-01-27 15:45:00,16.42,16.42,16.38,16.38,27200.0,15.3566,15.3566,15.3192,15.3192,27200.0
2015-01-27 15:50:00,16.37,16.37,16.31,16.32,24000.0,15.3098,15.3098,15.2537,15.2631,24000.0
2015-01-27 15:55:00,16.33,16.37,16.32,16.33,121600.0,15.2724,15.3098,15.2631,15.2724,121600.0
2015-01-28 09:30:00,16.59,16.6,16.46,16.47,143200.0,15.5156,15.525,15.394,15.4034,143200.0
2015-01-28 09:35:00,16.44,16.46,16.4,16.46,30400.0,15.3753,15.394,15.3379,15.394,30400.0
2015-01-28 09:40:00,16.45,16.52,16.45,16.46,56000.0,15.3847,15.4501,15.3847,15.394,56000.0
2015-01-28 09:45:00,16.47,16.5,16.45,16.49,12800.0,15.4034,15.4314,15.3847,15.4221,12800.0
2015-01-28 09:50:00,16.52,16.55,16.51,16.53,16000.0,15.4501,15.4782,15.4408,15.4595,16000.0
2015-01-28 09:55:00,16.56,16.56,16.53,16.55,10400.0,15.4875,15.4875,15.4595,15.4782,10400.0
2015-01-28 10:00:00,16.51,16.54,16.51,16.52,25600.0,15.4408,15.4688,15.4408,15.4501,25600.0
2015-01-28 10:05:00,16.53,16.59,16.53,16.57,44800.0,15.4595,15.5156,15.4595,15.4969,44800.0
2015-01-28 10:10:00,16.57,16.59,16.57,16.57,42400.0,15.4969,15.5156,15.4969,15.4969,42400.0
2015-01-28 10:15:00,16.53,16.53,16.46,16.46,32800.0,15.4595,15.4595,15.394,15.394,32800.0
2015-01-28 10:20:00,16.49,16.53,16.48,16.53,21600.0,15.4221,15.4595,15.4127,15.4595,21600.0
2015-01-28 10:25:00,16.52,16.53,16.5,16.5,33600.0,15.4501,15.4595,15.4314,15.4314,33600.0
2015-01-28 10:30:00,16.48,16.53,16.43,16.44,42400.0,15.4127,15.4595,15.366,15.3753,42400.0
2015-01-28 10:35:00,16.43,16.43,16.39,16.4,9600.0,15.366,15.366,15.3286,15.3379,9600.0
2015-01-28 10:40:00,16.4,16.4,16.35,16.37,24000.0,15.3379,15.3379,15.2911,15.3098,24000.0
2015-01-28 10:45:00,16.33,16.35,16.31,16.32,56800.0,15.2724,15.2911,15.2537,15.2631,56800.0
2015-01-28 10:50:00,16.33,16.37,16.32,16.33,19200.0,15.2724,15.3098,15.2631,15.2724,19200.0
2015-01-28 10:55:00,16.3,16.3,16.25,16.28,21600.0,15.2444,15.2444,15.1976,15.2257,21600.0
2015-01-28 11:00:00,16.3,16.36,16.29,16.36,16000.0,15.2444,15.3005,15.235,15.3005,16000.0
2015-01-28 11:05:00,16.36,16.38,16.36,16.38,12000.0,15.3005,15.3192,15.3005,15.3192,12000.0
2015-01-28 11:10:00,16.34,16.34,16.33,16.33,1600.0,15.2818,15.2818,15.2724,15.2724,1600.0
2015-01-28 11:15:00,16.29,16.29,16.28,16.29,10400.0,15.235,15.235,15.2257,15.235,10400.0
2015-01-28 11:20:00,16.28,16.32,16.25,16.32,8000.0,15.2257,15.2631,15.1976,15.2631,8000.0
2015-01-28 11:25:00,16.29,16.31,16.29,16.31,6400.0,15.235,15.2537,15.235,15.2537,6400.0
2015-01-28 11:30:00,16.36,16.39,16.35,16.39,20000.0,15.3005,15.3286,15.2911,15.3286,20000.0
2015-01-28 11:35:00,16.41,16.44,16.4,16.43,30400.0,15.3473,15.3753,15.3379,15.366,30400.0
2015-01-28 11:40:00,16.42,16.42,16.41,16.41,11200.0,15.3566,15.3566,15.3473,15.3473,11200.0
2015-01-28 11:45:00,16.42,16.48,16.42,16.48,39200.0,15.3566,15.4127,15.3566,15.4127,39200.0
2015-01-28 11:50:00,16.46,16.46,16.44,16.44,6400.0,15.394,15.394,15.3753,15.3753,6400.0
2015-01-28 11:55:00,16.45,16.45,16.42,16.45,3200.0,15.3847,15.3847,15.3566,15.3847,3200.0
2015-01-28 12:00:00,16.48,16.5,16.48,16.5,11200.0,15.4127,15.4314,15.4127,15.4314,11200.0
2015-01-28 12:05:00,16.51,16.51,16.49,16.51,14400.0,15.4408,15.4408,15.4221,15.4408,14400.0
2015-01-28 12:10:00,16.48,16.48,16.48,16.48,2400.0,15.4127,15.4127,15.4127,15.4127,2400.0
2015-01-28 12:15:00,16.51,16.56,16.51,16.56,13600.0,15.4408,15.4875,15.4408,15.4875,13600.0
2015-01-28 12:20:00,16.56,16.56,16.56,16.56,0.0,15.4875,15.4875,15.4875,15.4875,0.0
2015-01-28 12:25:00,16.52,16.56,16.52,16.56,16000.0,15.4501,15.4875,15.4501,15.4875,16000.0
2015-01-28 12:30:00,16.56,16.56,16.55,16.55,21600.0,15.4875,15.4875,15.4782,15.4782,21600.0
2015-01-28 12:35:00,16.5,16.5,16.49,16.5,15200.0,15.4314,15.4314,15.4221,15.4314,15200.0
2015-01-28 12:40:00,16.51,16.51,16.51,16.51,800.0,15.4408,15.4408,15.4408,15.4408,800.0
2015-01-28 12:45:00,16.52,16.52,16.52,16.52,2400.0,15.4501,15.4501,15.4501,15.4501,2400.0
2015-01-28 12:50:00,16.52,16.53,16.5,16.5,10400.0,15.4501,15.4595,15.4314,15.4314,10400.0
2015-01-28 12:55:00,16.51,16.52,16.51,16.52,1600.0,15.4408,15.4501,15.4408,15.4501,1600.0
2015-01-28 13:00:00,16.47,16.47,16.47,16.47,6400.0,15.4034,15.4034,15.4034,15.4034,6400.0
2015-01-28 13:05:00,16.46,16.46,16.46,16.46,800.0,15.394,15.394,15.394,15.394,800.0
2015-01-28 13:10:00,16.43,16.43,16.43,16.43,21600.0,15.366,15.366,15.366,15.366,21600.0
2015-01-28 13:15:00,16.44,16.45,16.44,16.45,1600.0,15.3753,15.3847,15.3753,15.3847,1600.0
2015-01-28 13:20:00,16.45,16.47,16.45,16.47,16800.0,15.3847,15.4034,15.3847,15.4034,16800.0
2015-01-28 13:25:00,16.43,16.43,16.43,16.43,14400.0,15.366,15.366,15.366,15.366,14400.0
2015-01-28 13:30:00,16.42,16.48,16.42,16.48,48800.0,15.3566,15.4127,15.3566,15.4127,48800.0
2015-01-28 13:35:00,16.48,16.48,16.48,16.48,0.0,15.4127,15.4127,15.4127,15.4127,0.0
2015-01-28 13:40:00,16.49,16.49,16.46,16.46,2400.0,15.4221,15.4221,15.394,15.394,2400.0
2015-01-28 13:45:00,16.48,16.51,16.48,16.49,10400.0,15.4127,15.4408,15.4127,15.4221,10400.0
2015-01-28 13:50:00,16.51,16.52,16.5,16.5,6400.0,15.4408,15.4501,15.4314,15.4314,6400.0
2015-01-28 13:55:00,16.48,16.48,16.42,16.42,34400.0,15.4127,15.4127,15.3566,15.3566,34400.0
2015-01-28 14:00:00,16.45,16.6,16.45,16.53,144800.0,15.3847,15.525,15.3847,15.4595,144800.0
2015-01-28 14:05:00,16.53,16.53,16.37,16.39,101600.0,15.4595,15.4595,15.3098,15.3286,101600.0
2015-01-28 14:10:00,16.38,16.43,16.31,16.43,143200.0,15.3192,15.366,15.2537,15.366,143200.0
2015-01-28 14:15:00,16.39,16.44,16.38,16.42,37600.0,15.3286,15.3753,15.3192,15.3566,37600.0
2015-01-28 14:20:00,16.41,16.44,16.36,16.39,28800.0,15.3473,15.3753,15.3005,15.3286,28800.0
2015-01-28 14:25:00,16.37,16.39,16.27,16.3,58400.0,15.3098,15.3286,15.2163,15.2444,58400.0
2015-01-28 14:30:00,16.27,16.29,16.17,16.21,80800.0,15.2163,15.235,15.1228,15.1602,80800.0
2015-01-28 14:35:00,16.21,16.28,16.2,16.25,62400.0,15.1602,15.2257,15.1509,15.1976,62400.0
2015-01-28 14:40:00,16.23,16.31,16.21,16.28,29600.0,15.1789,15.2537,15.1602,15.2257,29600.0
2015-01-28 14:45:00,16.28,16.35,16.28,16.3,28800.0,15.2257,15.2911,15.2257,15.2444,28800.0
2015-01-28 14:50:00,16.28,16.39,16.27,16.36,49600.0,15.2257,15.3286,15.2163,15.3005,49600.0
2015-01-28 14:55:00,16.38,16.39,16.3,16.32,36800.0,15.3192,15.3286,15.2444,15.2631,36800.0
2015-01-28 15:00:00,16.34,16.37,16.31,16.31,48800.0,15.2818,15.3098,15.2537,15.2537,48800.0
2015-01-28 15:05:00,16.31,16.31,16.25,16.26,40000.0,15.2537,15.2537,15.1976,15.207,40000.0
2015-01-28 15:10:00,16.25,16.25,16.19,16.21,55200.0,15.1976,15.1976,15.1415,15.1602,55200.0
2015-01-28 15:15:00,16.18,16.19,16.08,16.09,109600.0,15.1322,15.1415,15.0386,15.048,109600.0
2015-01-28 15:20:00,16.11,16.16,16.11,16.12,47200.0,15.0667,15.1134,15.0667,15.076,47200.0
2015-01-28 15:25:00,16.1,16.1,16.02,16.06,68800.0,15.0573,15.0573,14.9825,15.0199,68800.0
2015-01-28 15:30:00,16.07,16.07,15.96,15.96,62400.0,15.0293,15.0293,14.9264,14.9264,62400.0
2015-01-28 15:35:00,15.94,15.98,15.9,15.94,119200.0,14.9077,14.9451,14.8703,14.9077,119200.0
2015-01-28 15:40:00,15.89,15.89,15.81,15.81,76000.0,14.8609,14.8609,14.7861,14.7861,76000.0
2015-01-28 15:45:00,15.82,15.9,15.77,15.87,144000.0,14.7955,14.8703,14.7487,14.8422,144000.0
2015-01-28 15:50:00,15.87,15.89,15.82,15.84,175200.0,14.8422,14.8609,14.7955,14.8142,175200.0
2015-01-28 15:55:00,15.85,15.86,15.79,15.79,145600.0,14.8235,14.8329,14.7674,14.7674,145600.0
2015-01-29 09:30:00,15.94,15.94,15.81,15.92,102400.0,14.9077,14.9077,14.7861,14.889,102400.0
2015-01-29 09:35:00,15.91,15.97,15.81,15.81,44800.0,14.8796,14.9358,14.7861,14.7861,44800.0
2015-01-29 09:40:00,15.8,15.83,15.75,15.77,52800.0,14.7768,14.8048,14.73,14.7487,52800.0
2015-01-29 09:45:00,15.76,15.78,15.69,15.71,13600.0,14.7394,14.7581,14.6739,14.6926,13600.0
2015-01-29 09:50:00,15.78,15.85,15.76,15.85,21600.0,14.7581,14.8235,14.7394,14.8235,21600.0
2015-01-29 09:55:00,15.84,15.9,15.83,15.9,36800.0,14.8142,14.8703,14.8048,14.8703,36800.0
2015-01-29 10:00:00,15.84,15.95,15.84,15.89,75200.0,14.8142,14.917,14.8142,14.8609,75200.0
2015-01-29 10:05:00,15.89,15.9,15.81,15.82,42400.0,14.8609,14.8703,14.7861,14.7955,42400.0
2015-01-29 10:10:00,15.82,15.86,15.81,15.82,24800.0,14.7955,14.8329,14.7861,14.7955,24800.0
2015-01-29 10:15:00,15.79,15.88,15.78,15.87,24000.0,14.7674,14.8516,14.7581,14.8422,24000.0
2015-01-29 10:20:00,15.83,15.86,15.74,15.74,15200.0,14.8048,14.8329,14.7206,14.7206,15200.0
2015-01-29 10:25:00,15.78,15.85,15.78,15.84,25600.0,14.7581,14.8235,14.7581,14.8142,25600.0
2015-01-29 10:30:00,15.82,15.83,15.77,15.77,25600.0,14.7955,14.8048,14.7487,14.7487,25600.0
2015-01-29 10:35:00,15.76,15.76,15.69,15.74,49600.0,14.7394,14.7394,14.6739,14.7206,49600.0
2015-01-29 10:40:00,15.74,15.74,15.62,15.64,99200.0,14.7206,14.7206,14.6084,14.6271,99200.0
2015-01-29 10:45:00,15.65,15.71,15.63,15.71,48000.0,14.6365,14.6926,14.6178,14.6926,48000.0
2015-01-29 10:50:00,15.71,15.71,15.63,15.63,13600.0,14.6926,14.6926,14.6178,14.6178,13600.0
2015-01-29 10:55:00,15.69,15.78,15.69,15.77,25600.0,14.6739,14.7581,14.6739,14.7487,25600.0
2015-01-29 11:00:00,15.76,15.77,15.74,15.74,32000.0,14.7394,14.7487,14.7206,14.7206,32000.0
2015-01-29 11:05:00,15.72,15.74,15.7,15.73,26400.0,14.7019,14.7206,14.6832,14.7113,26400.0
2015-01-29 11:10:00,15.79,15.83,15.79,15.8,36000.0,14.7674,14.8048,14.7674,14.7768,36000.0
2015-01-29 11:15:00,15.81,15.84,15.75,15.75,40000.0,14.7861,14.8142,14.73,14.73,40000.0
2015-01-29 11:20:00,15.77,15.82,15.77,15.82,14400.0,14.7487,14.7955,14.7487,14.7955,14400.0
2015-01-29 11:25:00,15.79,15.79,15.73,15.78,100000.0,14.7674,14.7674,14.7113,14.7581,100000.0
2015-01-29 11:30:00,15.79,15.88,15.79,15.88,88800.0,14.7674,14.8516,14.7674,14.8516,88800.0
2015-01-29 11:35:00,15.84,15.91,15.83,15.91,20000.0,14.8142,14.8796,14.8048,14.8796,20000.0
2015-01-29 11:40:00,15.87,15.88,15.87,15.88,24000.0,14.8422,14.8516,14.8422,14.8516,24000.0
2015-01-29 11:45:00,15.87,15.89,15.87,15.88,29600.0,14.8422,14.8609,14.8422,14.8516,29600.0
2015-01-29 11:50:00,15.91,15.96,15.9,15.95,34400.0,14.8796,14.9264,14.8703,14.917,34400.0
2015-01-29 11:55:00,15.95,15.95,15.89,15.91,60000.0,14.917,14.917,14.8609,14.8796,60000.0
2015-01-29 12:00:00,15.89,15.97,15.89,15.97,19200.0,14.8609,14.9358,14.8609,14.9358,19200.0
2015-01-29 12:05:00,15.96,16.01,15.96,15.98,54400.0,14.9264,14.9732,14.9264,14.9451,54400.0
2015-01-29 12:10:00,15.98,16.0,15.97,15.97,7200.0,14.9451,14.9638,14.9358,14.9358,7200.0
2015-01-29 12:15:00,15.96,15.99,15.96,15.99,26400.0,14.9264,14.9545,14.9264,14.9545,26400.0
2015-01-29 12:20:00,15.93,15.93,15.91,15.91,5600.0,14.8983,14.8983,14.8796,14.8796,5600.0
2015-01-29 12:25:00,15.95,15.95,15.91,15.94,11200.0,14.917,14.917,14.8796,14.9077,11200.0
2015-01-29 12:30:00,15.9,15.93,15.9,15.93,6400.0,14.8703,14.8983,14.8703,14.8983,6400.0
2015-01-29 12:35:00,15.91,15.91,15.87,15.88,28800.0,14.8796,14.8796,14.8422,14.8516,28800.0
2015-01-29 12:40:00,15.88,15.88,15.81,15.81,30400.0,14.8516,14.8516,14.7861,14.7861,30400.0
2015-01-29 12:45:00,15.8,15.87,15.8,15.87,5600.0,14.7768,14.8422,14.7768,14.8422,5600.0
2015-01-29 12:50:00,15.85,15.86,15.85,15.85,9600.0,14.8235,14.8329,14.8235,14.8235,9600.0
2015-01-29 12:55:00,15.85,15.91,15.85,15.91,16000.0,14.8235,14.8796,14.8235,14.8796,16000.0
2015-01-29 13:00:00,15.9,15.9,15.88,15.89,26400.0,14.8703,14.8703,14.8516,14.8609,26400.0
2015-01-29 13:05:00,15.87,15.89,15.84,15.86,9600.0,14.8422,14.8609,14.8142,14.8329,9600.0
2015-01-29 13:10:00,15.87,15.9,15.87,15.89,24800.0,14.8422,14.8703,14.8422,14.8609,24800.0
2015-01-29 13:15:00,15.9,15.94,15.9,15.94,56000.0,14.8703,14.9077,14.8703,14.9077,56000.0
2015-01-29 13:20:00,15.98,16.01,15.96,15.99,11200.0,14.9451,14.9732,14.9264,14.9545,11200.0
2015-01-29 13:25:00,16.0,16.05,15.99,16.04,37600.0,14.9638,15.0106,14.9545,15.0012,37600.0
2015-01-29 13:30:00,16.02,16.03,16.01,16.01,12000.0,14.9825,14.9919,14.9732,14.9732,12000.0
2015-01-29 13:35:00,16.04,16.09,16.04,16.06,37600.0,15.0012,15.048,15.0012,15.0199,37600.0
2015-01-29 13:40:00,16.09,16.13,16.09,16.13,45600.0,15.048,15.0854,15.048,15.0854,45600.0
2015-01-29 13:45:00,16.11,16.16,16.1,16.15,15200.0,15.0667,15.1134,15.0573,15.1041,15200.0
2015-01-29 13:50:00,16.16,16.17,16.14,16.14,78400.0,15.1134,15.1228,15.0947,15.0947,78400.0
2015-01-29 13:55:00,16.14,16.14,16.11,16.11,24000.0,15.0947,15.0947,15.0667,15.0667,24000.0
2015-01-29 14:00:00,16.11,16.13,16.11,16.13,2400.0,15.0667,15.0854,15.0667,15.0854,2400.0
2015-01-29 14:05:00,16.12,16.13,16.08,16.08,7200.0,15.076,15.0854,15.0386,15.0386,7200.0
2015-01-29 14:10:00,16.07,16.09,16.06,16.09,22400.0,15.0293,15.048,15.0199,15.048,22400.0
2015-01-29 14:15:00,16.1,16.11,16.09,16.09,8800.0,15.0573,15.0667,15.048,15.048,8800.0
2015-01-29 14:20:00,16.12,16.13,16.12,16.12,800.0,15.076,15.0854,15.076,15.076,800.0
2015-01-29 14:25:00,16.16,16.19,16.14,16.19,30400.0,15.1134,15.1415,15.0947,15.1415,30400.0
2015-01-29 14:30:00,16.19,16.23,16.19,16.21,108800.0,15.1415,15.1789,15.1415,15.1602,108800.0
2015-01-29 14:35:00,16.22,16.23,16.2,16.23,8000.0,15.1696,15.1789,15.1509,15.1789,8000.0
2015-01-29 14:40:00,16.22,16.23,16.18,16.18,32000.0,15.1696,15.1789,15.1322,15.1322,32000.0
2015-01-29 14:45:00,16.2,16.2,16.16,16.17,51200.0,15.1509,15.1509,15.1134,15.1228,51200.0
2015-01-29 14:50:00,16.17,16.17,16.15,16.16,13600.0,15.1228,15.1228,15.1041,15.1134,13600.0
2015-01-29 14:55:00,16.17,16.19,16.17,16.19,10400.0,15.1228,15.1415,15.1228,15.1415,10400.0
2015-01-29 15:00:00,16.17,16.18,16.17,16.17,2400.0,15.1228,15.1322,15.1228,15.1228,2400.0
2015-01-29 15:05:00,16.17,16.25,16.17,16.25,5600.0,15.1228,15.1976,15.1228,15.1976,5600.0
2015-01-29 15:10:00,16.26,16.26,16.2,16.2,14400.0,15.207,15.207,15.1509,15.1509,14400.0
2015-01-29 15:15:00,16.2,16.25,16.2,16.24,82400.0,15.1509,15.1976,15.1509,15.1883,82400.0
2015-01-29 15:20:00,16.27,16.35,16.25,16.35,165600.0,15.2163,15.2911,15.1976,15.2911,165600.0
2015-01-29 15:25:00,16.38,16.38,16.32,16.32,115200.0,15.3192,15.3192,15.2631,15.2631,115200.0
2015-01-29 15:30:00,16.34,16.36,16.33,16.34,42400.0,15.2818,15.3005,15.2724,15.2818,42400.0
2015-01-29 15:35:00,16.35,16.39,16.34,16.38,67200.0,15.2911,15.3286,15.2818,15.3192,67200.0
2015-01-29 15:40:00,16.43,16.44,16.38,16.38,71200.0,15.366,15.3753,15.3192,15.3192,71200.0
2015-01-29 15:45:00,16.37,16.4,16.36,16.37,33600.0,15.3098,15.3379,15.3005,15.3098,33600.0
2015-01-29 15:50:00,16.37,16.39,16.34,16.39,12000.0,15.3098,15.3286,15.2818,15.3286,12000.0
2015-01-29 15:55:00,16.4,16.41,16.35,16.4,152800.0,15.3379,15.3473,15.2911,15.3379,152800.0
2015-01-30 09:30:00,16.19,16.3,16.09,16.3,128000.0,15.1415,15.2444,15.048,15.2444,128000.0
2015-01-30 09:35:00,16.29,16.32,16.24,16.24,88000.0,15.235,15.2631,15.1883,15.1883,88000.0
2015-01-30 09:40:00,16.29,16.36,16.29,16.35,46400.0,15.235,15.3005,15.235,15.2911,46400.0
2015-01-30 09:45:00,16.35,16.39,16.34,16.34,36800.0,15.2911,15.3286,15.2818,15.2818,36800.0
2015-01-30 09:50:00,16.3,16.33,16.27,16.33,16800.0,15.2444,15.2724,15.2163,15.2724,16800.0
2015-01-30 09:55:00,16.32,16.35,16.31,16.31,7200.0,15.2631,15.2911,15.2537,15.2537,7200.0
2015-01-30 10:00:00,16.25,16.3,16.25,16.29,29600.0,15.1976,15.2444,15.1976,15.235,29600.0
2015-01-30 10:05:00,16.3,16.3,16.17,16.18,49600.0,15.2444,15.2444,15.1228,15.1322,49600.0
2015-01-30 10:10:00,16.19,16.19,16.14,16.15,38400.0,15.1415,15.1415,15.0947,15.1041,38400.0
2015-01-30 10:15:00,16.19,16.23,16.18,16.2,18400.0,15.1415,15.1789,15.1322,15.1509,18400.0
2015-01-30 10:20:00,16.14,16.16,16.12,16.12,17600.0,15.0947,15.1134,15.076,15.076,17600.0
2015-01-30 10:25:00,16.1,16.17,16.1,16.15,13600.0,15.0573,15.1228,15.0573,15.1041,13600.0
2015-01-30 10:30:00,16.1,16.1,16.0,16.02,67200.0,15.0573,15.0573,14.9638,14.9825,67200.0
2015-01-30 10:35:00,16.01,16.04,15.99,16.04,34400.0,14.9732,15.0012,14.9545,15.0012,34400.0
2015-01-30 10:40:00,16.05,16.11,16.05,16.09,14400.0,15.0106,15.0667,15.0106,15.048,14400.0
2015-01-30 10:45:00,16.13,16.17,16.12,16.15,17600.0,15.0854,15.1228,15.076,15.1041,17600.0
2015-01-30 10:50:00,16.14,16.14,16.09,16.09,16000.0,15.0947,15.0947,15.048,15.048,16000.0
2015-01-30 10:55:00,16.05,16.1,16.03,16.1,12800.0,15.0106,15.0573,14.9919,15.0573,12800.0
2015-01-30 11:00:00,16.12,16.17,16.12,16.17,33600.0,15.076,15.1228,15.076,15.1228,33600.0
2015-01-30 11:05:00,16.13,16.13,16.05,16.05,10400.0,15.0854,15.0854,15.0106,15.0106,10400.0
2015-01-30 11:10:00,16.06,16.06,15.95,15.96,41600.0,15.0199,15.0199,14.917,14.9264,41600.0
2015-01-30 11:15:00,15.94,15.94,15.93,15.94,19200.0,14.9077,14.9077,14.8983,14.9077,19200.0
2015-01-30 11:20:00,15.96,15.98,15.96,15.96,7200.0,14.9264,14.9451,14.9264,14.9264,7200.0
2015-01-30 11:25:00,15.97,16.06,15.96,16.05,19200.0,14.9358,15.0199,14.9264,15.0106,19200.0
2015-01-30 11:30:00,16.03,16.06,16.02,16.02,35200.0,14.9919,15.0199,14.9825,14.9825,35200.0
2015-01-30 11:35:00,16.02,16.02,15.99,16.0,18400.0,14.9825,14.9825,14.9545,14.9638,18400.0
2015-01-30 11:40:00,16.0,16.0,15.89,15.95,40000.0,14.9638,14.9638,14.8609,14.917,40000.0
2015-01-30 11:45:00,15.93,15.99,15.93,15.96,14400.0,14.8983,14.9545,14.8983,14.9264,14400.0
2015-01-30 11:50:00,15.95,15.95,15.92,15.92,7200.0,14.917,14.917,14.889,14.889,7200.0
2015-01-30 11:55:00,15.98,16.07,15.98,16.06,16800.0,14.9451,15.0293,14.9451,15.0199,16800.0
2015-01-30 12:00:00,16.09,16.15,16.09,16.1,47200.0,15.048,15.1041,15.048,15.0573,47200.0
2015-01-30 12:05:00,16.12,16.12,16.12,16.12,800.0,15.076,15.076,15.076,15.076,800.0
2015-01-30 12:10:00,16.12,16.18,16.12,16.18,23200.0,15.076,15.1322,15.076,15.1322,23200.0
2015-01-30 12:15:00,16.2,16.21,16.18,16.18,11200.0,15.1509,15.1602,15.1322,15.1322,11200.0
2015-01-30 12:20:00,16.17,16.21,16.17,16.21,20800.0,15.1228,15.1602,15.1228,15.1602,20800.0
2015-01-30 12:25:00,16.24,16.24,16.18,16.18,4800.0,15.1883,15.1883,15.1322,15.1322,4800.0
2015-01-30 12:30:00,16.18,16.18,16.18,16.18,8800.0,15.1322,15.1322,15.1322,15.1322,8800.0
2015-01-30 12:35:00,16.15,16.15,16.15,16.15,2400.0,15.1041,15.1041,15.1041,15.1041,2400.0
2015-01-30 12:40:00,16.14,16.14,16.14,16.14,800.0,15.0947,15.0947,15.0947,15.0947,800.0
2015-01-30 12:45:00,16.12,16.12,16.11,16.11,2400.0,15.076,15.076,15.0667,15.0667,2400.0
2015-01-30 12:50:00,16.12,16.12,16.06,16.06,5600.0,15.076,15.076,15.0199,15.0199,5600.0
2015-01-30 12:55:00,16.04,16.04,16.04,16.04,1600.0,15.0012,15.0012,15.0012,15.0012,1600.0
2015-01-30 13:00:00,16.09,16.09,16.09,16.09,800.0,15.048,15.048,15.048,15.048,800.0
2015-01-30 13:05:00,16.11,16.11,16.07,16.07,5600.0,15.0667,15.0667,15.0293,15.0293,5600.0
2015-01-30 13:10:00,16.07,16.07,16.03,16.04,5600.0,15.0293,15.0293,14.9919,15.0012,5600.0
2015-01-30 13:15:00,16.01,16.01,15.98,15.98,16000.0,14.9732,14.9732,14.9451,14.9451,16000.0
2015-01-30 13:20:00,15.97,16.03,15.97,16.03,3200.0,14.9358,14.9919,14.9358,14.9919,3200.0
2015-01-30 13:25:00,15.98,16.05,15.98,16.05,7200.0,14.9451,15.0106,14.9451,15.0106,7200.0
2015-01-30 13:30:00,16.03,16.07,16.03,16.07,9600.0,14.9919,15.0293,14.9919,15.0293,9600.0
2015-01-30 13:35:00,16.07,16.07,16.05,16.05,5600.0,15.0293,15.0293,15.0106,15.0106,5600.0
2015-01-30 13:40:00,16.05,16.11,16.02,16.1,28000.0,15.0106,15.0667,14.9825,15.0573,28000.0
2015-01-30 13:45:00,16.12,16.13,16.11,16.12,24800.0,15.076,15.0854,15.0667,15.076,24800.0
2015-01-30 13:50:00,16.15,16.15,16.14,16.14,1600.0,15.1041,15.1041,15.0947,15.0947,1600.0
2015-01-30 13:55:00,16.14,16.2,16.13,16.2,21600.0,15.0947,15.1509,15.0854,15.1509,21600.0
2015-01-30 14:00:00,16.14,16.14,16.14,16.14,4000.0,15.0947,15.0947,15.0947,15.0947,4000.0
2015-01-30 14:05:00,16.13,16.2,16.13,16.2,15200.0,15.0854,15.1509,15.0854,15.1509,15200.0
2015-01-30 14:10:00,16.18,16.18,16.17,16.17,1600.0,15.1322,15.1322,15.1228,15.1228,1600.0
2015-01-30 14:15:00,16.18,16.25,16.16,16.25,21600.0,15.1322,15.1976,15.1134,15.1976,21600.0
2015-01-30 14:20:00,16.25,16.27,16.23,16.25,16000.0,15.1976,15.2163,15.1789,15.1976,16000.0
2015-01-30 14:25:00,16.27,16.35,16.27,16.35,69600.0,15.2163,15.2911,15.2163,15.2911,69600.0
2015-01-30 14:30:00,16.36,16.38,16.29,16.3,60800.0,15.3005,15.3192,15.235,15.2444,60800.0
2015-01-30 14:35:00,16.29,16.29,16.25,16.26,8000.0,15.235,15.235,15.1976,15.207,8000.0
2015-01-30 14:40:00,16.26,16.26,16.21,16.21,12800.0,15.207,15.207,15.1602,15.1602,12800.0
2015-01-30 14:45:00,16.19,16.2,16.11,16.11,21600.0,15.1415,15.1509,15.0667,15.0667,21600.0
2015-01-30 14:50:00,16.11,16.11,16.09,16.1,10400.0,15.0667,15.0667,15.048,15.0573,10400.0
2015-01-30 14:55:00,16.05,16.06,16.04,16.04,4800.0,15.0106,15.0199,15.0012,15.0012,4800.0
2015-01-30 15:00:00,16.08,16.09,16.02,16.02,32800.0,15.0386,15.048,14.9825,14.9825,32800.0
2015-01-30 15:05:00,16.04,16.05,15.91,15.95,39200.0,15.0012,15.0106,14.8796,14.917,39200.0
2015-01-30 15:10:00,15.96,16.01,15.94,16.01,20800.0,14.9264,14.9732,14.9077,14.9732,20800.0
2015-01-30 15:15:00,15.98,15.98,15.93,15.93,11200.0,14.9451,14.9451,14.8983,14.8983,11200.0
2015-01-30 15:20:00,15.92,15.92,15.86,15.9,52800.0,14.889,14.889,14.8329,14.8703,52800.0
2015-01-30 15:25:00,15.9,15.94,15.86,15.94,58400.0,14.8703,14.9077,14.8329,14.9077,58400.0
2015-01-30 15:30:00,15.93,15.94,15.85,15.88,143200.0,14.8983,14.9077,14.8235,14.8516,143200.0
2015-01-30 15:35:00,15.87,15.96,15.87,15.89,30400.0,14.8422,14.9264,14.8422,14.8609,30400.0
2015-01-30 15:40:00,15.86,15.86,15.73,15.8,176800.0,14.8329,14.8329,14.7113,14.7768,176800.0
2015-01-30 15:45:00,15.83,15.83,15.74,15.78,62400.0,14.8048,14.8048,14.7206,14.7581,62400.0
2015-01-30 15:50:00,15.75,15.77,15.72,15.72,60800.0,14.73,14.7487,14.7019,14.7019,60800.0
2015-01-30 15:55:00,15.72,15.72,15.65,15.71,253600.0,14.7019,14.7019,14.6365,14.6926,253600.0
2015-02-02 09:30:00,15.85,15.87,15.73,15.75,112800.0,14.8235,14.8422,14.7113,14.73,112800.0
2015-02-02 09:35:00,15.72,15.81,15.72,15.74,24000.0,14.7019,14.7861,14.7019,14.7206,24000.0
2015-02-02 09:40:00,15.7,15.7,15.62,15.63,107200.0,14.6832,14.6832,14.6084,14.6178,107200.0
2015-02-02 09:45:00,15.67,15.73,15.66,15.72,11200.0,14.6552,14.7113,14.6458,14.7019,11200.0
2015-02-02 09:50:00,15.67,15.67,15.6,15.62,20000.0,14.6552,14.6552,14.5897,14.6084,20000.0
2015-02-02 09:55:00,15.65,15.67,15.6,15.6,14400.0,14.6365,14.6552,14.5897,14.5897,14400.0
2015-02-02 10:00:00,15.58,15.58,15.45,15.49,44800.0,14.571,14.571,14.4494,14.4868,44800.0
2015-02-02 10:05:00,15.42,15.42,15.33,15.36,88000.0,14.4214,14.4214,14.3372,14.3653,88000.0
2015-02-02 10:10:00,15.35,15.45,15.34,15.42,36800.0,14.3559,14.4494,14.3466,14.4214,36800.0
2015-02-02 10:15:00,15.44,15.45,15.4,15.43,31200.0,14.4401,14.4494,14.4027,14.4307,31200.0
2015-02-02 10:20:00,15.45,15.49,15.44,15.46,39200.0,14.4494,14.4868,14.4401,14.4588,39200.0
2015-02-02 10:25:00,15.5,15.5,15.44,15.44,14400.0,14.4962,14.4962,14.4401,14.4401,14400.0
2015-02-02 10:30:00,15.44,15.46,15.38,15.38,8800.0,14.4401,14.4588,14.384,14.384,8800.0
2015-02-02 10:35:00,15.45,15.5,15.45,15.49,4000.0,14.4494,14.4962,14.4494,14.4868,4000.0
2015-02-02 10:40:00,15.52,15.55,15.52,15.53,8800.0,14.5149,14.543,14.5149,14.5242,8800.0
2015-02-02 10:45:00,15.52,15.52,15.47,15.48,3200.0,14.5149,14.5149,14.4681,14.4775,3200.0
2015-02-02 10:50:00,15.48,15.59,15.48,15.59,38400.0,14.4775,14.5804,14.4775,14.5804,38400.0
2015-02-02 10:55:00,15.56,15.58,15.55,15.58,52800.0,14.5523,14.571,14.543,14.571,52800.0
2015-02-02 11:00:00,15.6,15.68,15.58,15.68,20000.0,14.5897,14.6645,14.571,14.6645,20000.0
2015-02-02 11:05:00,15.68,15.73,15.68,15.69,68000.0,14.6645,14.7113,14.6645,14.6739,68000.0
2015-02-02 11:10:00,15.73,15.77,15.72,15.74,42400.0,14.7113,14.7487,14.7019,14.7206,42400.0
2015-02-02 11:15:00,15.75,15.76,15.71,15.71,9600.0,14.73,14.7394,14.6926,14.6926,9600.0
2015-02-02 11:20:00,15.7,15.74,15.69,15.73,25600.0,14.6832,14.7206,14.6739,14.7113,25600.0
2015-02-02 11:25:00,15.73,15.81,15.73,15.81,63200.0,14.7113,14.7861,14.7113,14.7861,63200.0
2015-02-02 11:30:00,15.83,15.88,15.79,15.86,31200.0,14.8048,14.8516,14.7674,14.8329,31200.0
2015-02-02 11:35:00,15.89,15.95,15.88,15.94,51200.0,14.8609,14.917,14.8516,14.9077,51200.0
2015-02-02 11:40:00,15.91,15.92,15.88,15.91,64800.0,14.8796,14.889,14.8516,14.8796,64800.0
2015-02-02 11:45:00,15.93,15.96,15.91,15.94,32800.0,14.8983,14.9264,14.8796,14.9077,32800.0
2015-02-02 11:50:00,15.9,15.9,15.86,15.88,31200.0,14.8703,14.8703,14.8329,14.8516,31200.0
2015-02-02 11:55:00,15.84,15.87,15.84,15.87,3200.0,14.8142,14.8422,14.8142,14.8422,3200.0
2015-02-02 12:00:00,15.85,15.86,15.75,15.76,12000.0,14.8235,14.8329,14.73,14.7394,12000.0
2015-02-02 12:05:00,15.76,15.77,15.76,15.76,11200.0,14.7394,14.7487,14.7394,14.7394,11200.0
2015-02-02 12:10:00,15.75,15.77,15.72,15.72,4000.0,14.73,14.7487,14.7019,14.7019,4000.0
2015-02-02 12:15:00,15.72,15.79,15.72,15.78,11200.0,14.7019,14.7674,14.7019,14.7581,11200.0
2015-02-02 12:20:00,15.73,15.73,15.73,15.73,8000.0,14.7113,14.7113,14.7113,14.7113,8000.0
2015-02-02 12:25:00,15.73,15.73,15.72,15.73,3200.0,14.7113,14.7113,14.7019,14.7113,3200.0
2015-02-02 12:30:00,15.71,15.73,15.71,15.73,5600.0,14.6926,14.7113,14.6926,14.7113,5600.0
2015-02-02 12:35:00,15.74,15.74,15.74,15.74,2400.0,14.7206,14.7206,14.7206,14.7206,2400.0
2015-02-02 12:40:00,15.78,15.78,15.76,15.76,20000.0,14.7581,14.7581,14.7394,14.7394,20000.0
2015-02-02 12:45:00,15.72,15.72,15.65,15.65,89600.0,14.7019,14.7019,14.6365,14.6365,89600.0
2015-02-02 12:50:00,15.63,15.67,15.63,15.67,15200.0,14.6178,14.6552,14.6178,14.6552,15200.0
2015-02-02 12:55:00,15.66,15.66,15.62,15.62,10400.0,14.6458,14.6458,14.6084,14.6084,10400.0
2015-02-02 13:00:00,15.6,15.61,15.57,15.57,5600.0,14.5897,14.5991,14.5617,14.5617,5600.0
2015-02-02 13:05:00,15.6,15.64,15.6,15.64,7200.0,14.5897,14.6271,14.5897,14.6271,7200.0
2015-02-02 13:10:00,15.65,15.7,15.65,15.69,44000.0,14.6365,14.6832,14.6365,14.6739,44000.0
2015-02-02 13:15:00,15.67,15.67,15.62,15.62,2400.0,14.6552,14.6552,14.6084,14.6084,2400.0
2015-02-02 13:20:00,15.7,15.73,15.7,15.73,2400.0,14.6832,14.7113,14.6832,14.7113,2400.0
2015-02-02 13:25:00,15.75,15.75,15.71,15.73,12800.0,14.73,14.73,14.6926,14.7113,12800.0
2015-02-02 13:30:00,15.75,15.77,15.69,15.69,37600.0,14.73,14.7487,14.6739,14.6739,37600.0
2015-02-02 13:35:00,15.65,15.65,15.6,15.6,5600.0,14.6365,14.6365,14.5897,14.5897,5600.0
2015-02-02 13:40:00,15.63,15.63,15.58,15.58,9600.0,14.6178,14.6178,14.571,14.571,9600.0
2015-02-02 13:45:00,15.56,15.6,15.56,15.58,12000.0,14.5523,14.5897,14.5523,14.571,12000.0
2015-02-02 13:50:00,15.59,15.62,15.59,15.61,14400.0,14.5804,14.6084,14.5804,14.5991,14400.0
2015-02-02 13:55:00,15.51,15.55,15.51,15.53,4800.0,14.5055,14.543,14.5055,14.5242,4800.0
2015-02-02 14:00:00,15.51,15.58,15.51,15.58,11200.0,14.5055,14.571,14.5055,14.571,11200.0
2015-02-02 14:05:00,15.6,15.65,15.6,15.61,16000.0,14.5897,14.6365,14.5897,14.5991,16000.0
2015-02-02 14:10:00,15.61,15.62,15.6,15.62,5600.0,14.5991,14.6084,14.5897,14.6084,5600.0
2015-02-02 14:15:00,15.63,15.66,15.62,15.66,9600.0,14.6178,14.6458,14.6084,14.6458,9600.0
2015-02-02 14:20:00,15.69,15.74,15.68,15.74,47200.0,14.6739,14.7206,14.6645,14.7206,47200.0
2015-02-02 14:25:00,15.73,15.78,15.71,15.78,7200.0,14.7113,14.7581,14.6926,14.7581,7200.0
2015-02-02 14:30:00,15.8,15.8,15.73,15.75,6400.0,14.7768,14.7768,14.7113,14.73,6400.0
2015-02-02 14:35:00,15.78,15.78,15.71,15.71,31200.0,14.7581,14.7581,14.6926,14.6926,31200.0
2015-02-02 14:40:00,15.7,15.73,15.7,15.7,37600.0,14.6832,14.7113,14.6832,14.6832,37600.0
2015-02-02 14:45:00,15.71,15.71,15.64,15.64,12000.0,14.6926,14.6926,14.6271,14.6271,12000.0
2015-02-02 14:50:00,15.65,15.76,15.65,15.72,33600.0,14.6365,14.7394,14.6365,14.7019,33600.0
2015-02-02 14:55:00,15.66,15.68,15.65,15.68,24000.0,14.6458,14.6645,14.6365,14.6645,24000.0
2015-02-02 15:00:00,15.66,15.69,15.66,15.69,9600.0,14.6458,14.6739,14.6458,14.6739,9600.0
2015-02-02 15:05:00,15.69,15.71,15.69,15.69,2400.0,14.6739,14.6926,14.6739,14.6739,2400.0
2015-02-02 15:10:00,15.75,15.83,15.75,15.82,77600.0,14.73,14.8048,14.73,14.7955,77600.0
2015-02-02 15:15:00,15.84,15.84,15.79,15.82,10400.0,14.8142,14.8142,14.7674,14.7955,10400.0
2015-02-02 15:20:00,15.82,15.9,15.82,15.88,15200.0,14.7955,14.8703,14.7955,14.8516,15200.0
2015-02-02 15:25:00,15.87,15.88,15.84,15.88,64800.0,14.8422,14.8516,14.8142,14.8516,64800.0
2015-02-02 15:30:00,15.88,15.95,15.88,15.92,15200.0,14.8516,14.917,14.8516,14.889,15200.0
2015-02-02 15:35:00,15.91,16.11,15.91,16.11,216800.0,14.8796,15.0667,14.8796,15.0667,216800.0
2015-02-02 15:40:00,16.11,16.23,16.1,16.19,112000.0,15.0667,15.1789,15.0573,15.1415,112000.0
2015-02-02 15:45:00,16.21,16.22,16.14,16.15,93600.0,15.1602,15.1696,15.0947,15.1041,93600.0
2015-02-02 15:50:00,16.19,16.2,16.14,16.16,60800.0,15.1415,15.1509,15.0947,15.1134,60800.0
2015-02-02 15:55:00,16.16,16.21,16.13,16.2,192000.0,15.1134,15.1602,15.0854,15.1509,192000.0
2015-02-03 09:30:00,16.43,16.66,16.43,16.64,182400.0,15.366,15.5811,15.366,15.5624,182400.0
2015-02-03 09:35:00,16.65,16.66,16.61,16.66,111200.0,15.5717,15.5811,15.5343,15.5811,111200.0
2015-02-03 09:40:00,16.65,16.73,16.64,16.73,143200.0,15.5717,15.6465,15.5624,15.6465,143200.0
2015-02-03 09:45:00,16.73,16.74,16.69,16.73,76000.0,15.6465,15.6559,15.6091,15.6465,76000.0
2015-02-03 09:50:00,16.73,16.74,16.7,16.74,59200.0,15.6465,15.6559,15.6185,15.6559,59200.0
2015-02-03 09:55:00,16.74,16.78,16.73,16.75,115200.0,15.6559,15.6933,15.6465,15.6652,115200.0
2015-02-03 10:00:00,16.76,16.77,16.69,16.69,620800.0,15.6746,15.6839,15.6091,15.6091,620800.0
2015-02-03 10:05:00,16.7,16.72,16.67,16.68,363200.0,15.6185,15.6372,15.5904,15.5998,363200.0
2015-02-03 10:10:00,16.67,16.68,16.65,16.66,115200.0,15.5904,15.5998,15.5717,15.5811,115200.0
2015-02-03 10:15:00,16.66,16.71,16.64,16.7,60000.0,15.5811,15.6278,15.5624,15.6185,60000.0
2015-02-03 10:20:00,16.68,16.74,16.68,16.73,60800.0,15.5998,15.6559,15.5998,15.6465,60800.0
2015-02-03 10:25:00,16.73,16.77,16.73,16.77,103200.0,15.6465,15.6839,15.6465,15.6839,103200.0
2015-02-03 10:30:00,16.76,16.79,16.71,16.71,38400.0,15.6746,15.7026,15.6278,15.6278,38400.0
2015-02-03 10:35:00,16.74,16.74,16.7,16.74,34400.0,15.6559,15.6559,15.6185,15.6559,34400.0
2015-02-03 10:40:00,16.74,16.75,16.74,16.75,10400.0,15.6559,15.6652,15.6559,15.6652,10400.0
2015-02-03 10:45:00,16.72,16.73,16.68,16.69,35200.0,15.6372,15.6465,15.5998,15.6091,35200.0
2015-02-03 10:50:00,16.68,16.7,16.67,16.69,7200.0,15.5998,15.6185,15.5904,15.6091,7200.0
2015-02-03 10:55:00,16.68,16.68,16.59,16.59,60000.0,15.5998,15.5998,15.5156,15.5156,60000.0
2015-02-03 11:00:00,16.59,16.64,16.59,16.59,16800.0,15.5156,15.5624,15.5156,15.5156,16800.0
2015-02-03 11:05:00,16.59,16.68,16.58,16.65,8800.0,15.5156,15.5998,15.5062,15.5717,8800.0
2015-02-03 11:10:00,16.63,16.69,16.61,16.69,20000.0,15.553,15.6091,15.5343,15.6091,20000.0
2015-02-03 11:15:00,16.68,16.72,16.68,16.72,20800.0,15.5998,15.6372,15.5998,15.6372,20800.0
2015-02-03 11:20:00,16.71,16.72,16.71,16.71,2400.0,15.6278,15.6372,15.6278,15.6278,2400.0
2015-02-03 11:25:00,16.73,16.75,16.67,16.69,42400.0,15.6465,15.6652,15.5904,15.6091,42400.0
2015-02-03 11:30:00,16.68,16.69,16.68,16.68,3200.0,15.5998,15.6091,15.5998,15.5998,3200.0
2015-02-03 11:35:00,16.66,16.73,16.66,16.72,42400.0,15.5811,15.6465,15.5811,15.6372,42400.0
2015-02-03 11:40:00,16.72,16.73,16.71,16.73,7200.0,15.6372,15.6465,15.6278,15.6465,7200.0
2015-02-03 11:45:00,16.75,16.75,16.69,16.69,70400.0,15.6652,15.6652,15.6091,15.6091,70400.0
2015-02-03 11:50:00,16.69,16.69,16.63,16.63,24800.0,15.6091,15.6091,15.553,15.553,24800.0
2015-02-03 11:55:00,16.63,16.63,16.59,16.61,7200.0,15.553,15.553,15.5156,15.5343,7200.0
2015-02-03 12:00:00,16.58,16.59,16.54,16.56,22400.0,15.5062,15.5156,15.4688,15.4875,22400.0
2015-02-03 12:05:00,16.58,16.62,16.58,16.61,9600.0,15.5062,15.5437,15.5062,15.5343,9600.0
2015-02-03 12:10:00,16.66,16.67,16.66,16.67,2400.0,15.5811,15.5904,15.5811,15.5904,2400.0
2015-02-03 12:15:00,16.66,16.66,16.65,16.66,2400.0,15.5811,15.5811,15.5717,15.5811,2400.0
2015-02-03 12:20:00,16.65,16.65,16.63,16.63,1600.0,15.5717,15.5717,15.553,15.553,1600.0
2015-02-03 12:25:00,16.62,16.62,16.62,16.62,800.0,15.5437,15.5437,15.5437,15.5437,800.0
2015-02-03 12:30:00,16.61,16.63,16.59,16.62,7200.0,15.5343,15.553,15.5156,15.5437,7200.0
2015-02-03 12:35:00,16.65,16.65,16.6,16.61,4000.0,15.5717,15.5717,15.525,15.5343,4000.0
2015-02-03 12:40:00,16.63,16.68,16.63,16.68,19200.0,15.553,15.5998,15.553,15.5998,19200.0
2015-02-03 12:45:00,16.7,16.7,16.68,16.68,7200.0,15.6185,15.6185,15.5998,15.5998,7200.0
2015-02-03 12:50:00,16.68,16.68,16.67,16.68,4000.0,15.5998,15.5998,15.5904,15.5998,4000.0
2015-02-03 12:55:00,16.71,16.71,16.71,16.71,800.0,15.6278,15.6278,15.6278,15.6278,800.0
2015-02-03 13:00:00,16.65,16.67,16.65,16.67,3200.0,15.5717,15.5904,15.5717,15.5904,3200.0
2015-02-03 13:05:00,16.68,16.69,16.68,16.69,18400.0,15.5998,15.6091,15.5998,15.6091,18400.0
2015-02-03 13:10:00,16.68,16.77,16.68,16.75,80000.0,15.5998,15.6839,15.5998,15.6652,80000.0
2015-02-03 13:15:00,16.75,16.78,16.74,16.78,90400.0,15.6652,15.6933,15.6559,15.6933,90400.0
2015-02-03 13:20:00,16.78,16.86,16.78,16.83,92000.0,15.6933,15.7681,15.6933,15.7401,92000.0
2015-02-03 13:25:00,16.83,16.83,16.83,16.83,0.0,15.7401,15.7401,15.7401,15.7401,0.0
2015-02-03 13:30:00,16.85,16.89,16.85,16.87,100000.0,15.7588,15.7962,15.7588,15.7775,100000.0
2015-02-03 13:35:00,16.88,16.89,16.84,16.84,408800.0,15.7868,15.7962,15.7494,15.7494,408800.0
2015-02-03 13:40:00,16.84,16.84,16.81,16.84,8800.0,15.7494,15.7494,15.7214,15.7494,8800.0
2015-02-03 13:45:00,16.85,16.86,16.84,16.84,30400.0,15.7588,15.7681,15.7494,15.7494,30400.0
2015-02-03 13:50:00,16.86,16.92,16.85,16.91,32000.0,15.7681,15.8242,15.7588,15.8149,32000.0
2015-02-03 13:55:00,16.91,16.96,16.91,16.96,22400.0,15.8149,15.8616,15.8149,15.8616,22400.0
2015-02-03 14:00:00,16.97,17.0,16.96,16.96,61600.0,15.871,15.899,15.8616,15.8616,61600.0
2015-02-03 14:05:00,16.94,16.96,16.94,16.94,23200.0,15.8429,15.8616,15.8429,15.8429,23200.0
2015-02-03 14:10:00,16.93,16.93,16.91,16.91,18400.0,15.8336,15.8336,15.8149,15.8149,18400.0
2015-02-03 14:15:00,16.92,16.93,16.92,16.92,30400.0,15.8242,15.8336,15.8242,15.8242,30400.0
2015-02-03 14:20:00,16.94,16.94,16.91,16.91,24800.0,15.8429,15.8429,15.8149,15.8149,24800.0
2015-02-03 14:25:00,16.88,16.89,16.86,16.87,34400.0,15.7868,15.7962,15.7681,15.7775,34400.0
2015-02-03 14:30:00,16.88,16.89,16.86,16.88,14400.0,15.7868,15.7962,15.7681,15.7868,14400.0
2015-02-03 14:35:00,16.88,16.9,16.86,16.9,24800.0,15.7868,15.8055,15.7681,15.8055,24800.0
2015-02-03 14:40:00,16.9,16.93,16.9,16.92,23200.0,15.8055,15.8336,15.8055,15.8242,23200.0
2015-02-03 14:45:00,16.93,16.94,16.91,16.92,20800.0,15.8336,15.8429,15.8149,15.8242,20800.0
2015-02-03 14:50:00,16.91,16.93,16.91,16.92,16000.0,15.8149,15.8336,15.8149,15.8242,16000.0
2015-02-03 14:55:00,16.93,16.96,16.93,16.96,55200.0,15.8336,15.8616,15.8336,15.8616,55200.0
2015-02-03 15:00:00,16.97,16.98,16.96,16.96,13600.0,15.871,15.8803,15.8616,15.8616,13600.0
2015-02-03 15:05:00,16.98,16.98,16.95,16.96,24000.0,15.8803,15.8803,15.8523,15.8616,24000.0
2015-02-03 15:10:00,16.97,16.97,16.93,16.95,14400.0,15.871,15.871,15.8336,15.8523,14400.0
2015-02-03 15:15:00,16.97,16.98,16.96,16.96,14400.0,15.871,15.8803,15.8616,15.8616,14400.0
2015-02-03 15:20:00,16.97,17.02,16.97,17.02,53600.0,15.871,15.9178,15.871,15.9178,53600.0
2015-02-03 15:25:00,17.02,17.02,16.97,16.99,55200.0,15.9178,15.9178,15.871,15.8897,55200.0
2015-02-03 15:30:00,17.02,17.02,16.96,16.96,54400.0,15.9178,15.9178,15.8616,15.8616,54400.0
2015-02-03 15:35:00,16.95,17.0,16.95,17.0,180800.0,15.8523,15.899,15.8523,15.899,180800.0
2015-02-03 15:40:00,17.0,17.04,17.0,17.03,17600.0,15.899,15.9365,15.899,15.9271,17600.0
2015-02-03 15:45:00,17.04,17.05,17.02,17.05,50400.0,15.9365,15.9458,15.9178,15.9458,50400.0
2015-02-03 15:50:00,17.05,17.07,17.03,17.04,37600.0,15.9458,15.9645,15.9271,15.9365,37600.0
2015-02-03 15:55:00,17.05,17.07,17.04,17.05,83200.0,15.9458,15.9645,15.9365,15.9458,83200.0
2015-02-04 09:30:00,16.89,17.06,16.89,17.02,72800.0,15.7962,15.9552,15.7962,15.9178,72800.0
2015-02-04 09:35:00,17.04,17.08,16.99,17.08,36800.0,15.9365,15.9739,15.8897,15.9739,36800.0
2015-02-04 09:40:00,17.05,17.07,17.02,17.02,24800.0,15.9458,15.9645,15.9178,15.9178,24800.0
2015-02-04 09:45:00,17.01,17.06,17.01,17.06,20000.0,15.9084,15.9552,15.9084,15.9552,20000.0
2015-02-04 09:50:00,17.09,17.12,17.06,17.06,38400.0,15.9832,16.0113,15.9552,15.9552,38400.0
2015-02-04 09:55:00,17.07,17.1,17.07,17.1,11200.0,15.9645,15.9926,15.9645,15.9926,11200.0
2015-02-04 10:00:00,17.09,17.22,17.09,17.18,140000.0,15.9832,16.1048,15.9832,16.0674,140000.0
2015-02-04 10:05:00,17.16,17.16,17.11,17.13,44000.0,16.0487,16.0487,16.0019,16.0206,44000.0
2015-02-04 10:10:00,17.12,17.19,17.07,17.07,71200.0,16.0113,16.0767,15.9645,15.9645,71200.0
2015-02-04 10:15:00,17.09,17.12,17.09,17.12,21600.0,15.9832,16.0113,15.9832,16.0113,21600.0
2015-02-04 10:20:00,17.09,17.11,17.09,17.11,2400.0,15.9832,16.0019,15.9832,16.0019,2400.0
2015-02-04 10:25:00,17.12,17.12,17.07,17.07,22400.0,16.0113,16.0113,15.9645,15.9645,22400.0
2015-02-04 10:30:00,17.07,17.09,17.04,17.06,79200.0,15.9645,15.9832,15.9365,15.9552,79200.0
2015-02-04 10:35:00,17.03,17.09,16.99,17.09,17600.0,15.9271,15.9832,15.8897,15.9832,17600.0
2015-02-04 10:40:00,17.1,17.19,17.07,17.18,20800.0,15.9926,16.0767,15.9645,16.0674,20800.0
2015-02-04 10:45:00,17.18,17.18,17.18,17.18,800.0,16.0674,16.0674,16.0674,16.0674,800.0
2015-02-04 10:50:00,17.15,17.17,17.14,17.15,39200.0,16.0393,16.058,16.03,16.0393,39200.0
2015-02-04 10:55:00,17.16,17.17,17.15,17.16,6400.0,16.0487,16.058,16.0393,16.0487,6400.0
2015-02-04 11:00:00,17.12,17.16,17.12,17.16,43200.0,16.0113,16.0487,16.0113,16.0487,43200.0
2015-02-04 11:05:00,17.15,17.2,17.15,17.2,4000.0,16.0393,16.0861,16.0393,16.0861,4000.0
2015-02-04 11:10:00,17.16,17.16,17.16,17.16,800.0,16.0487,16.0487,16.0487,16.0487,800.0
2015-02-04 11:15:00,17.18,17.21,17.16,17.16,7200.0,16.0674,16.0954,16.0487,16.0487,7200.0
2015-02-04 11:20:00,17.16,17.22,17.16,17.22,8800.0,16.0487,16.1048,16.0487,16.1048,8800.0
2015-02-04 11:25:00,17.23,17.24,17.21,17.24,29600.0,16.1142,16.1235,16.0954,16.1235,29600.0
2015-02-04 11:30:00,17.24,17.27,17.24,17.27,19200.0,16.1235,16.1516,16.1235,16.1516,19200.0
2015-02-04 11:35:00,17.28,17.3,17.27,17.27,28000.0,16.1609,16.1796,16.1516,16.1516,28000.0
2015-02-04 11:40:00,17.25,17.27,17.24,17.27,8000.0,16.1329,16.1516,16.1235,16.1516,8000.0
2015-02-04 11:45:00,17.26,17.26,17.25,17.26,8000.0,16.1422,16.1422,16.1329,16.1422,8000.0
2015-02-04 11:50:00,17.26,17.27,17.23,17.24,46400.0,16.1422,16.1516,16.1142,16.1235,46400.0
2015-02-04 11:55:00,17.23,17.25,17.23,17.25,21600.0,16.1142,16.1329,16.1142,16.1329,21600.0
2015-02-04 12:00:00,17.25,17.25,17.23,17.23,6400.0,16.1329,16.1329,16.1142,16.1142,6400.0
2015-02-04 12:05:00,17.26,17.26,17.25,17.25,7200.0,16.1422,16.1422,16.1329,16.1329,7200.0
2015-02-04 12:10:00,17.25,17.26,17.24,17.26,4000.0,16.1329,16.1422,16.1235,16.1422,4000.0
2015-02-04 12:15:00,17.25,17.26,17.24,17.26,3200.0,16.1329,16.1422,16.1235,16.1422,3200.0
2015-02-04 12:20:00,17.26,17.26,17.26,17.26,0.0,16.1422,16.1422,16.1422,16.1422,0.0
2015-02-04 12:25:00,17.23,17.23,17.2,17.2,10400.0,16.1142,16.1142,16.0861,16.0861,10400.0
2015-02-04 12:30:00,17.16,17.18,17.15,17.18,10400.0,16.0487,16.0674,16.0393,16.0674,10400.0
2015-02-04 12:35:00,17.18,17.18,17.16,17.16,8800.0,16.0674,16.0674,16.0487,16.0487,8800.0
2015-02-04 12:40:00,17.15,17.15,17.1,17.11,7200.0,16.0393,16.0393,15.9926,16.0019,7200.0
2015-02-04 12:45:00,17.11,17.12,17.1,17.1,16800.0,16.0019,16.0113,15.9926,15.9926,16800.0
2015-02-04 12:50:00,17.12,17.16,17.12,17.14,8000.0,16.0113,16.0487,16.0113,16.03,8000.0
2015-02-04 12:55:00,17.16,17.16,17.15,17.15,2400.0,16.0487,16.0487,16.0393,16.0393,2400.0
2015-02-04 13:00:00,17.17,17.19,17.16,17.19,8000.0,16.058,16.0767,16.0487,16.0767,8000.0
2015-02-04 13:05:00,17.17,17.17,17.17,17.17,1600.0,16.058,16.058,16.058,16.058,1600.0
2015-02-04 13:10:00,17.19,17.19,17.19,17.19,800.0,16.0767,16.0767,16.0767,16.0767,800.0
2015-02-04 13:15:00,17.19,17.2,17.17,17.17,5600.0,16.0767,16.0861,16.058,16.058,5600.0
2015-02-04 13:20:00,17.16,17.18,17.16,17.17,3200.0,16.0487,16.0674,16.0487,16.058,3200.0
2015-02-04 13:25:00,17.21,17.22,17.19,17.22,5600.0,16.0954,16.1048,16.0767,16.1048,5600.0
2015-02-04 13:30:00,17.23,17.24,17.21,17.24,31200.0,16.1142,16.1235,16.0954,16.1235,31200.0
2015-02-04 13:35:00,17.22,17.22,17.22,17.22,2400.0,16.1048,16.1048,16.1048,16.1048,2400.0
2015-02-04 13:40:00,17.2,17.21,17.2,17.21,24800.0,16.0861,16.0954,16.0861,16.0954,24800.0
2015-02-04 13:45:00,17.21,17.21,17.21,17.21,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2015-02-04 13:50:00,17.19,17.2,17.19,17.2,2400.0,16.0767,16.0861,16.0767,16.0861,2400.0
2015-02-04 13:55:00,17.17,17.17,17.15,17.16,18400.0,16.058,16.058,16.0393,16.0487,18400.0
2015-02-04 14:00:00,17.2,17.25,17.2,17.25,5600.0,16.0861,16.1329,16.0861,16.1329,5600.0
2015-02-04 14:05:00,17.17,17.17,17.17,17.17,4000.0,16.058,16.058,16.058,16.058,4000.0
2015-02-04 14:10:00,17.17,17.18,17.13,17.14,14400.0,16.058,16.0674,16.0206,16.03,14400.0
2015-02-04 14:15:00,17.13,17.15,17.1,17.1,40800.0,16.0206,16.0393,15.9926,15.9926,40800.0
2015-02-04 14:20:00,17.12,17.16,17.12,17.16,6400.0,16.0113,16.0487,16.0113,16.0487,6400.0
2015-02-04 14:25:00,17.18,17.19,17.16,17.16,2400.0,16.0674,16.0767,16.0487,16.0487,2400.0
2015-02-04 14:30:00,17.16,17.16,17.16,17.16,0.0,16.0487,16.0487,16.0487,16.0487,0.0
2015-02-04 14:35:00,17.15,17.21,17.15,17.21,15200.0,16.0393,16.0954,16.0393,16.0954,15200.0
2015-02-04 14:40:00,17.19,17.21,17.19,17.21,21600.0,16.0767,16.0954,16.0767,16.0954,21600.0
2015-02-04 14:45:00,17.24,17.24,17.24,17.24,16800.0,16.1235,16.1235,16.1235,16.1235,16800.0
2015-02-04 14:50:00,17.21,17.23,17.2,17.23,14400.0,16.0954,16.1142,16.0861,16.1142,14400.0
2015-02-04 14:55:00,17.24,17.25,17.22,17.22,7200.0,16.1235,16.1329,16.1048,16.1048,7200.0
2015-02-04 15:00:00,17.22,17.22,17.2,17.21,3200.0,16.1048,16.1048,16.0861,16.0954,3200.0
2015-02-04 15:05:00,17.25,17.25,17.23,17.25,8000.0,16.1329,16.1329,16.1142,16.1329,8000.0
2015-02-04 15:10:00,17.24,17.24,17.24,17.24,800.0,16.1235,16.1235,16.1235,16.1235,800.0
2015-02-04 15:15:00,17.26,17.3,17.26,17.3,10400.0,16.1422,16.1796,16.1422,16.1796,10400.0
2015-02-04 15:20:00,17.27,17.31,17.27,17.31,25600.0,16.1516,16.189,16.1516,16.189,25600.0
2015-02-04 15:25:00,17.31,17.36,17.31,17.35,36800.0,16.189,16.2357,16.189,16.2264,36800.0
2015-02-04 15:30:00,17.36,17.41,17.36,17.4,49600.0,16.2357,16.2825,16.2357,16.2731,49600.0
2015-02-04 15:35:00,17.41,17.41,17.28,17.28,116000.0,16.2825,16.2825,16.1609,16.1609,116000.0
2015-02-04 15:40:00,17.28,17.31,17.13,17.15,155200.0,16.1609,16.189,16.0206,16.0393,155200.0
2015-02-04 15:45:00,17.1,17.1,16.99,17.1,145600.0,15.9926,15.9926,15.8897,15.9926,145600.0
2015-02-04 15:50:00,17.04,17.06,16.99,17.05,69600.0,15.9365,15.9552,15.8897,15.9458,69600.0
2015-02-04 15:55:00,17.03,17.11,17.02,17.11,146400.0,15.9271,16.0019,15.9178,16.0019,146400.0
2015-02-05 09:30:00,17.31,17.37,17.28,17.34,54400.0,16.189,16.2451,16.1609,16.217,54400.0
2015-02-05 09:35:00,17.33,17.38,17.33,17.36,31200.0,16.2077,16.2544,16.2077,16.2357,31200.0
2015-02-05 09:40:00,17.34,17.4,17.34,17.4,16800.0,16.217,16.2731,16.217,16.2731,16800.0
2015-02-05 09:45:00,17.4,17.45,17.4,17.42,19200.0,16.2731,16.3199,16.2731,16.2918,19200.0
2015-02-05 09:50:00,17.48,17.48,17.43,17.44,31200.0,16.348,16.348,16.3012,16.3106,31200.0
2015-02-05 09:55:00,17.43,17.43,17.39,17.39,30400.0,16.3012,16.3012,16.2638,16.2638,30400.0
2015-02-05 10:00:00,17.41,17.44,17.38,17.43,104000.0,16.2825,16.3106,16.2544,16.3012,104000.0
2015-02-05 10:05:00,17.46,17.49,17.44,17.45,21600.0,16.3293,16.3573,16.3106,16.3199,21600.0
2015-02-05 10:10:00,17.43,17.44,17.4,17.41,28800.0,16.3012,16.3106,16.2731,16.2825,28800.0
2015-02-05 10:15:00,17.46,17.48,17.45,17.46,20000.0,16.3293,16.348,16.3199,16.3293,20000.0
2015-02-05 10:20:00,17.45,17.45,17.43,17.43,8800.0,16.3199,16.3199,16.3012,16.3012,8800.0
2015-02-05 10:25:00,17.48,17.5,17.47,17.5,98400.0,16.348,16.3667,16.3386,16.3667,98400.0
2015-02-05 10:30:00,17.48,17.48,17.46,17.46,5600.0,16.348,16.348,16.3293,16.3293,5600.0
2015-02-05 10:35:00,17.47,17.51,17.47,17.51,32000.0,16.3386,16.376,16.3386,16.376,32000.0
2015-02-05 10:40:00,17.51,17.54,17.51,17.53,35200.0,16.376,16.4041,16.376,16.3947,35200.0
2015-02-05 10:45:00,17.53,17.57,17.53,17.56,12000.0,16.3947,16.4321,16.3947,16.4228,12000.0
2015-02-05 10:50:00,17.56,17.56,17.55,17.55,48800.0,16.4228,16.4228,16.4134,16.4134,48800.0
2015-02-05 10:55:00,17.57,17.57,17.55,17.55,10400.0,16.4321,16.4321,16.4134,16.4134,10400.0
2015-02-05 11:00:00,17.54,17.54,17.52,17.52,38400.0,16.4041,16.4041,16.3854,16.3854,38400.0
2015-02-05 11:05:00,17.51,17.54,17.51,17.54,29600.0,16.376,16.4041,16.376,16.4041,29600.0
2015-02-05 11:10:00,17.54,17.55,17.53,17.53,36800.0,16.4041,16.4134,16.3947,16.3947,36800.0
2015-02-05 11:15:00,17.56,17.56,17.49,17.5,40800.0,16.4228,16.4228,16.3573,16.3667,40800.0
2015-02-05 11:20:00,17.49,17.51,17.47,17.5,13600.0,16.3573,16.376,16.3386,16.3667,13600.0
2015-02-05 11:25:00,17.51,17.52,17.51,17.52,14400.0,16.376,16.3854,16.376,16.3854,14400.0
2015-02-05 11:30:00,17.53,17.57,17.53,17.57,36800.0,16.3947,16.4321,16.3947,16.4321,36800.0
2015-02-05 11:35:00,17.58,17.6,17.58,17.6,31200.0,16.4415,16.4602,16.4415,16.4602,31200.0
2015-02-05 11:40:00,17.56,17.56,17.53,17.54,10400.0,16.4228,16.4228,16.3947,16.4041,10400.0
2015-02-05 11:45:00,17.54,17.57,17.54,17.55,19200.0,16.4041,16.4321,16.4041,16.4134,19200.0
2015-02-05 11:50:00,17.53,17.53,17.53,17.53,16800.0,16.3947,16.3947,16.3947,16.3947,16800.0
2015-02-05 11:55:00,17.55,17.55,17.55,17.55,800.0,16.4134,16.4134,16.4134,16.4134,800.0
2015-02-05 12:00:00,17.55,17.56,17.55,17.56,3200.0,16.4134,16.4228,16.4134,16.4228,3200.0
2015-02-05 12:05:00,17.53,17.53,17.53,17.53,18400.0,16.3947,16.3947,16.3947,16.3947,18400.0
2015-02-05 12:10:00,17.53,17.53,17.51,17.52,36800.0,16.3947,16.3947,16.376,16.3854,36800.0
2015-02-05 12:15:00,17.53,17.53,17.5,17.5,19200.0,16.3947,16.3947,16.3667,16.3667,19200.0
2015-02-05 12:20:00,17.49,17.53,17.49,17.53,7200.0,16.3573,16.3947,16.3573,16.3947,7200.0
2015-02-05 12:25:00,17.49,17.5,17.48,17.5,8000.0,16.3573,16.3667,16.348,16.3667,8000.0
2015-02-05 12:30:00,17.5,17.54,17.5,17.54,12800.0,16.3667,16.4041,16.3667,16.4041,12800.0
2015-02-05 12:35:00,17.51,17.52,17.51,17.52,5600.0,16.376,16.3854,16.376,16.3854,5600.0
2015-02-05 12:40:00,17.54,17.54,17.53,17.53,4000.0,16.4041,16.4041,16.3947,16.3947,4000.0
2015-02-05 12:45:00,17.54,17.55,17.52,17.52,5600.0,16.4041,16.4134,16.3854,16.3854,5600.0
2015-02-05 12:50:00,17.5,17.5,17.48,17.48,6400.0,16.3667,16.3667,16.348,16.348,6400.0
2015-02-05 12:55:00,17.47,17.47,17.47,17.47,800.0,16.3386,16.3386,16.3386,16.3386,800.0
2015-02-05 13:00:00,17.53,17.53,17.52,17.53,4800.0,16.3947,16.3947,16.3854,16.3947,4800.0
2015-02-05 13:05:00,17.51,17.53,17.51,17.52,14400.0,16.376,16.3947,16.376,16.3854,14400.0
2015-02-05 13:10:00,17.54,17.56,17.54,17.56,9600.0,16.4041,16.4228,16.4041,16.4228,9600.0
2015-02-05 13:15:00,17.56,17.58,17.56,17.56,23200.0,16.4228,16.4415,16.4228,16.4228,23200.0
2015-02-05 13:20:00,17.59,17.59,17.57,17.57,2400.0,16.4508,16.4508,16.4321,16.4321,2400.0
2015-02-05 13:25:00,17.59,17.59,17.59,17.59,4000.0,16.4508,16.4508,16.4508,16.4508,4000.0
2015-02-05 13:30:00,17.56,17.58,17.56,17.58,7200.0,16.4228,16.4415,16.4228,16.4415,7200.0
2015-02-05 13:35:00,17.57,17.59,17.57,17.59,15200.0,16.4321,16.4508,16.4321,16.4508,15200.0
2015-02-05 13:40:00,17.6,17.6,17.59,17.6,10400.0,16.4602,16.4602,16.4508,16.4602,10400.0
2015-02-05 13:45:00,17.59,17.61,17.59,17.6,9600.0,16.4508,16.4695,16.4508,16.4602,9600.0
2015-02-05 13:50:00,17.61,17.61,17.6,17.6,2400.0,16.4695,16.4695,16.4602,16.4602,2400.0
2015-02-05 13:55:00,17.6,17.6,17.6,17.6,1600.0,16.4602,16.4602,16.4602,16.4602,1600.0
2015-02-05 14:00:00,17.55,17.57,17.55,17.56,11200.0,16.4134,16.4321,16.4134,16.4228,11200.0
2015-02-05 14:05:00,17.57,17.58,17.56,17.58,11200.0,16.4321,16.4415,16.4228,16.4415,11200.0
2015-02-05 14:10:00,17.57,17.64,17.57,17.62,63200.0,16.4321,16.4976,16.4321,16.4789,63200.0
2015-02-05 14:15:00,17.61,17.63,17.6,17.63,8800.0,16.4695,16.4882,16.4602,16.4882,8800.0
2015-02-05 14:20:00,17.64,17.64,17.6,17.6,20000.0,16.4976,16.4976,16.4602,16.4602,20000.0
2015-02-05 14:25:00,17.59,17.59,17.58,17.58,6400.0,16.4508,16.4508,16.4415,16.4415,6400.0
2015-02-05 14:30:00,17.58,17.61,17.57,17.61,29600.0,16.4415,16.4695,16.4321,16.4695,29600.0
2015-02-05 14:35:00,17.59,17.6,17.59,17.6,4000.0,16.4508,16.4602,16.4508,16.4602,4000.0
2015-02-05 14:40:00,17.6,17.6,17.58,17.58,15200.0,16.4602,16.4602,16.4415,16.4415,15200.0
2015-02-05 14:45:00,17.57,17.57,17.57,17.57,7200.0,16.4321,16.4321,16.4321,16.4321,7200.0
2015-02-05 14:50:00,17.59,17.61,17.59,17.61,2400.0,16.4508,16.4695,16.4508,16.4695,2400.0
2015-02-05 14:55:00,17.61,17.61,17.61,17.61,0.0,16.4695,16.4695,16.4695,16.4695,0.0
2015-02-05 15:00:00,17.59,17.59,17.59,17.59,800.0,16.4508,16.4508,16.4508,16.4508,800.0
2015-02-05 15:05:00,17.59,17.59,17.59,17.59,0.0,16.4508,16.4508,16.4508,16.4508,0.0
2015-02-05 15:10:00,17.57,17.58,17.57,17.58,2400.0,16.4321,16.4415,16.4321,16.4415,2400.0
2015-02-05 15:15:00,17.58,17.58,17.57,17.58,17600.0,16.4415,16.4415,16.4321,16.4415,17600.0
2015-02-05 15:20:00,17.61,17.63,17.6,17.62,68000.0,16.4695,16.4882,16.4602,16.4789,68000.0
2015-02-05 15:25:00,17.63,17.67,17.63,17.67,23200.0,16.4882,16.5257,16.4882,16.5257,23200.0
2015-02-05 15:30:00,17.67,17.69,17.66,17.69,48800.0,16.5257,16.5444,16.5163,16.5444,48800.0
2015-02-05 15:35:00,17.68,17.7,17.67,17.69,53600.0,16.535,16.5537,16.5257,16.5444,53600.0
2015-02-05 15:40:00,17.7,17.72,17.7,17.7,16800.0,16.5537,16.5724,16.5537,16.5537,16800.0
2015-02-05 15:45:00,17.68,17.69,17.65,17.66,81600.0,16.535,16.5444,16.507,16.5163,81600.0
2015-02-05 15:50:00,17.67,17.67,17.66,17.66,9600.0,16.5257,16.5257,16.5163,16.5163,9600.0
2015-02-05 15:55:00,17.69,17.72,17.67,17.69,132000.0,16.5444,16.5724,16.5257,16.5444,132000.0
2015-02-06 09:30:00,17.77,17.79,17.69,17.75,205600.0,16.6192,16.6379,16.5444,16.6005,205600.0
2015-02-06 09:35:00,17.74,17.82,17.71,17.82,36000.0,16.5911,16.6659,16.5631,16.6659,36000.0
2015-02-06 09:40:00,17.84,17.86,17.74,17.74,19200.0,16.6846,16.7034,16.5911,16.5911,19200.0
2015-02-06 09:45:00,17.73,17.73,17.69,17.72,9600.0,16.5818,16.5818,16.5444,16.5724,9600.0
2015-02-06 09:50:00,17.77,17.81,17.77,17.81,3200.0,16.6192,16.6566,16.6192,16.6566,3200.0
2015-02-06 09:55:00,17.75,17.79,17.75,17.79,3200.0,16.6005,16.6379,16.6005,16.6379,3200.0
2015-02-06 10:00:00,17.8,17.82,17.79,17.81,77600.0,16.6472,16.6659,16.6379,16.6566,77600.0
2015-02-06 10:05:00,17.81,17.86,17.81,17.86,34400.0,16.6566,16.7034,16.6566,16.7034,34400.0
2015-02-06 10:10:00,17.87,17.89,17.86,17.86,77600.0,16.7127,16.7314,16.7034,16.7034,77600.0
2015-02-06 10:15:00,17.88,17.9,17.88,17.88,24800.0,16.7221,16.7408,16.7221,16.7221,24800.0
2015-02-06 10:20:00,17.86,17.89,17.86,17.86,13600.0,16.7034,16.7314,16.7034,16.7034,13600.0
2015-02-06 10:25:00,17.87,17.87,17.83,17.83,26400.0,16.7127,16.7127,16.6753,16.6753,26400.0
2015-02-06 10:30:00,17.85,17.87,17.84,17.87,14400.0,16.694,16.7127,16.6846,16.7127,14400.0
2015-02-06 10:35:00,17.86,17.86,17.84,17.84,10400.0,16.7034,16.7034,16.6846,16.6846,10400.0
2015-02-06 10:40:00,17.88,17.93,17.87,17.93,47200.0,16.7221,16.7688,16.7127,16.7688,47200.0
2015-02-06 10:45:00,17.91,17.93,17.91,17.92,16000.0,16.7501,16.7688,16.7501,16.7595,16000.0
2015-02-06 10:50:00,17.91,17.91,17.88,17.88,21600.0,16.7501,16.7501,16.7221,16.7221,21600.0
2015-02-06 10:55:00,17.87,17.88,17.86,17.88,10400.0,16.7127,16.7221,16.7034,16.7221,10400.0
2015-02-06 11:00:00,17.88,17.88,17.84,17.85,28800.0,16.7221,16.7221,16.6846,16.694,28800.0
2015-02-06 11:05:00,17.85,17.87,17.84,17.87,43200.0,16.694,16.7127,16.6846,16.7127,43200.0
2015-02-06 11:10:00,17.86,17.89,17.86,17.88,27200.0,16.7034,16.7314,16.7034,16.7221,27200.0
2015-02-06 11:15:00,17.85,17.88,17.85,17.86,19200.0,16.694,16.7221,16.694,16.7034,19200.0
2015-02-06 11:20:00,17.88,17.88,17.84,17.86,77600.0,16.7221,16.7221,16.6846,16.7034,77600.0
2015-02-06 11:25:00,17.88,17.88,17.86,17.86,20800.0,16.7221,16.7221,16.7034,16.7034,20800.0
2015-02-06 11:30:00,17.86,17.86,17.85,17.85,4800.0,16.7034,16.7034,16.694,16.694,4800.0
2015-02-06 11:35:00,17.82,17.88,17.81,17.87,56000.0,16.6659,16.7221,16.6566,16.7127,56000.0
2015-02-06 11:40:00,17.87,17.87,17.87,17.87,0.0,16.7127,16.7127,16.7127,16.7127,0.0
2015-02-06 11:45:00,17.88,17.9,17.86,17.9,18400.0,16.7221,16.7408,16.7034,16.7408,18400.0
2015-02-06 11:50:00,17.9,17.9,17.9,17.9,0.0,16.7408,16.7408,16.7408,16.7408,0.0
2015-02-06 11:55:00,17.85,17.85,17.85,17.85,5600.0,16.694,16.694,16.694,16.694,5600.0
2015-02-06 12:00:00,17.85,17.87,17.85,17.87,16000.0,16.694,16.7127,16.694,16.7127,16000.0
2015-02-06 12:05:00,17.87,17.87,17.87,17.87,0.0,16.7127,16.7127,16.7127,16.7127,0.0
2015-02-06 12:10:00,17.86,17.88,17.86,17.88,12000.0,16.7034,16.7221,16.7034,16.7221,12000.0
2015-02-06 12:15:00,17.88,17.88,17.86,17.86,13600.0,16.7221,16.7221,16.7034,16.7034,13600.0
2015-02-06 12:20:00,17.86,17.86,17.86,17.86,800.0,16.7034,16.7034,16.7034,16.7034,800.0
2015-02-06 12:25:00,17.87,17.88,17.86,17.88,10400.0,16.7127,16.7221,16.7034,16.7221,10400.0
2015-02-06 12:30:00,17.88,17.88,17.87,17.88,21600.0,16.7221,16.7221,16.7127,16.7221,21600.0
2015-02-06 12:35:00,17.89,17.89,17.86,17.86,13600.0,16.7314,16.7314,16.7034,16.7034,13600.0
2015-02-06 12:40:00,17.85,17.85,17.76,17.76,58400.0,16.694,16.694,16.6098,16.6098,58400.0
2015-02-06 12:45:00,17.75,17.8,17.73,17.78,68000.0,16.6005,16.6472,16.5818,16.6285,68000.0
2015-02-06 12:50:00,17.78,17.78,17.77,17.77,4800.0,16.6285,16.6285,16.6192,16.6192,4800.0
2015-02-06 12:55:00,17.77,17.83,17.77,17.82,23200.0,16.6192,16.6753,16.6192,16.6659,23200.0
2015-02-06 13:00:00,17.82,17.83,17.82,17.82,15200.0,16.6659,16.6753,16.6659,16.6659,15200.0
2015-02-06 13:05:00,17.79,17.8,17.74,17.75,39200.0,16.6379,16.6472,16.5911,16.6005,39200.0
2015-02-06 13:10:00,17.73,17.73,17.7,17.71,32000.0,16.5818,16.5818,16.5537,16.5631,32000.0
2015-02-06 13:15:00,17.71,17.74,17.67,17.7,42400.0,16.5631,16.5911,16.5257,16.5537,42400.0
2015-02-06 13:20:00,17.7,17.7,17.67,17.67,20000.0,16.5537,16.5537,16.5257,16.5257,20000.0
2015-02-06 13:25:00,17.64,17.64,17.56,17.63,87200.0,16.4976,16.4976,16.4228,16.4882,87200.0
2015-02-06 13:30:00,17.61,17.63,17.6,17.63,9600.0,16.4695,16.4882,16.4602,16.4882,9600.0
2015-02-06 13:35:00,17.63,17.63,17.56,17.6,29600.0,16.4882,16.4882,16.4228,16.4602,29600.0
2015-02-06 13:40:00,17.64,17.66,17.64,17.66,7200.0,16.4976,16.5163,16.4976,16.5163,7200.0
2015-02-06 13:45:00,17.67,17.68,17.65,17.65,88000.0,16.5257,16.535,16.507,16.507,88000.0
2015-02-06 13:50:00,17.68,17.68,17.68,17.68,800.0,16.535,16.535,16.535,16.535,800.0
2015-02-06 13:55:00,17.69,17.7,17.68,17.68,24800.0,16.5444,16.5537,16.535,16.535,24800.0
2015-02-06 14:00:00,17.68,17.68,17.68,17.68,4000.0,16.535,16.535,16.535,16.535,4000.0
2015-02-06 14:05:00,17.68,17.68,17.68,17.68,0.0,16.535,16.535,16.535,16.535,0.0
2015-02-06 14:10:00,17.65,17.65,17.65,17.65,800.0,16.507,16.507,16.507,16.507,800.0
2015-02-06 14:15:00,17.64,17.68,17.64,17.67,2400.0,16.4976,16.535,16.4976,16.5257,2400.0
2015-02-06 14:20:00,17.66,17.66,17.66,17.66,5600.0,16.5163,16.5163,16.5163,16.5163,5600.0
2015-02-06 14:25:00,17.67,17.68,17.66,17.68,15200.0,16.5257,16.535,16.5163,16.535,15200.0
2015-02-06 14:30:00,17.69,17.72,17.69,17.72,12000.0,16.5444,16.5724,16.5444,16.5724,12000.0
2015-02-06 14:35:00,17.74,17.76,17.73,17.74,19200.0,16.5911,16.6098,16.5818,16.5911,19200.0
2015-02-06 14:40:00,17.73,17.75,17.71,17.71,26400.0,16.5818,16.6005,16.5631,16.5631,26400.0
2015-02-06 14:45:00,17.7,17.7,17.67,17.67,12800.0,16.5537,16.5537,16.5257,16.5257,12800.0
2015-02-06 14:50:00,17.62,17.62,17.61,17.62,3200.0,16.4789,16.4789,16.4695,16.4789,3200.0
2015-02-06 14:55:00,17.61,17.62,17.58,17.58,2400.0,16.4695,16.4789,16.4415,16.4415,2400.0
2015-02-06 15:00:00,17.57,17.57,17.45,17.45,120800.0,16.4321,16.4321,16.3199,16.3199,120800.0
2015-02-06 15:05:00,17.48,17.54,17.46,17.51,23200.0,16.348,16.4041,16.3293,16.376,23200.0
2015-02-06 15:10:00,17.49,17.52,17.46,17.5,30400.0,16.3573,16.3854,16.3293,16.3667,30400.0
2015-02-06 15:15:00,17.48,17.52,17.46,17.46,56800.0,16.348,16.3854,16.3293,16.3293,56800.0
2015-02-06 15:20:00,17.43,17.51,17.4,17.5,43200.0,16.3012,16.376,16.2731,16.3667,43200.0
2015-02-06 15:25:00,17.5,17.51,17.45,17.45,20800.0,16.3667,16.376,16.3199,16.3199,20800.0
2015-02-06 15:30:00,17.42,17.49,17.42,17.49,8800.0,16.2918,16.3573,16.2918,16.3573,8800.0
2015-02-06 15:35:00,17.48,17.5,17.45,17.5,11200.0,16.348,16.3667,16.3199,16.3667,11200.0
2015-02-06 15:40:00,17.5,17.5,17.43,17.43,22400.0,16.3667,16.3667,16.3012,16.3012,22400.0
2015-02-06 15:45:00,17.41,17.46,17.41,17.45,27200.0,16.2825,16.3293,16.2825,16.3199,27200.0
2015-02-06 15:50:00,17.46,17.52,17.45,17.52,36000.0,16.3293,16.3854,16.3199,16.3854,36000.0
2015-02-06 15:55:00,17.49,17.56,17.49,17.55,54400.0,16.3573,16.4228,16.3573,16.4134,54400.0
2015-02-09 09:30:00,17.29,17.38,17.28,17.3,44000.0,16.1703,16.2544,16.1609,16.1796,44000.0
2015-02-09 09:35:00,17.31,17.41,17.31,17.41,58400.0,16.189,16.2825,16.189,16.2825,58400.0
2015-02-09 09:40:00,17.41,17.44,17.34,17.34,46400.0,16.2825,16.3106,16.217,16.217,46400.0
2015-02-09 09:45:00,17.36,17.45,17.36,17.42,33600.0,16.2357,16.3199,16.2357,16.2918,33600.0
2015-02-09 09:50:00,17.44,17.5,17.44,17.46,18400.0,16.3106,16.3667,16.3106,16.3293,18400.0
2015-02-09 09:55:00,17.46,17.46,17.46,17.46,9600.0,16.3293,16.3293,16.3293,16.3293,9600.0
2015-02-09 10:00:00,17.45,17.45,17.42,17.42,9600.0,16.3199,16.3199,16.2918,16.2918,9600.0
2015-02-09 10:05:00,17.43,17.43,17.39,17.4,24000.0,16.3012,16.3012,16.2638,16.2731,24000.0
2015-02-09 10:10:00,17.38,17.43,17.38,17.43,16800.0,16.2544,16.3012,16.2544,16.3012,16800.0
2015-02-09 10:15:00,17.44,17.48,17.44,17.46,67200.0,16.3106,16.348,16.3106,16.3293,67200.0
2015-02-09 10:20:00,17.46,17.46,17.35,17.35,6400.0,16.3293,16.3293,16.2264,16.2264,6400.0
2015-02-09 10:25:00,17.39,17.39,17.34,17.35,6400.0,16.2638,16.2638,16.217,16.2264,6400.0
2015-02-09 10:30:00,17.36,17.37,17.36,17.37,4800.0,16.2357,16.2451,16.2357,16.2451,4800.0
2015-02-09 10:35:00,17.43,17.43,17.42,17.42,7200.0,16.3012,16.3012,16.2918,16.2918,7200.0
2015-02-09 10:40:00,17.36,17.38,17.35,17.36,18400.0,16.2357,16.2544,16.2264,16.2357,18400.0
2015-02-09 10:45:00,17.34,17.34,17.3,17.32,12800.0,16.217,16.217,16.1796,16.1983,12800.0
2015-02-09 10:50:00,17.33,17.33,17.29,17.31,6400.0,16.2077,16.2077,16.1703,16.189,6400.0
2015-02-09 10:55:00,17.31,17.31,17.29,17.29,12800.0,16.189,16.189,16.1703,16.1703,12800.0
2015-02-09 11:00:00,17.3,17.34,17.3,17.34,4800.0,16.1796,16.217,16.1796,16.217,4800.0
2015-02-09 11:05:00,17.34,17.34,17.34,17.34,1600.0,16.217,16.217,16.217,16.217,1600.0
2015-02-09 11:10:00,17.38,17.38,17.37,17.37,4000.0,16.2544,16.2544,16.2451,16.2451,4000.0
2015-02-09 11:15:00,17.39,17.42,17.39,17.42,16800.0,16.2638,16.2918,16.2638,16.2918,16800.0
2015-02-09 11:20:00,17.43,17.43,17.43,17.43,1600.0,16.3012,16.3012,16.3012,16.3012,1600.0
2015-02-09 11:25:00,17.44,17.48,17.43,17.47,7200.0,16.3106,16.348,16.3012,16.3386,7200.0
2015-02-09 11:30:00,17.47,17.47,17.44,17.44,5600.0,16.3386,16.3386,16.3106,16.3106,5600.0
2015-02-09 11:35:00,17.45,17.45,17.41,17.41,3200.0,16.3199,16.3199,16.2825,16.2825,3200.0
2015-02-09 11:40:00,17.41,17.43,17.41,17.43,3200.0,16.2825,16.3012,16.2825,16.3012,3200.0
2015-02-09 11:45:00,17.41,17.41,17.41,17.41,2400.0,16.2825,16.2825,16.2825,16.2825,2400.0
2015-02-09 11:50:00,17.42,17.42,17.42,17.42,800.0,16.2918,16.2918,16.2918,16.2918,800.0
2015-02-09 11:55:00,17.43,17.43,17.43,17.43,10400.0,16.3012,16.3012,16.3012,16.3012,10400.0
2015-02-09 12:00:00,17.42,17.42,17.38,17.39,23200.0,16.2918,16.2918,16.2544,16.2638,23200.0
2015-02-09 12:05:00,17.39,17.44,17.39,17.44,10400.0,16.2638,16.3106,16.2638,16.3106,10400.0
2015-02-09 12:10:00,17.42,17.42,17.4,17.4,4000.0,16.2918,16.2918,16.2731,16.2731,4000.0
2015-02-09 12:15:00,17.41,17.42,17.41,17.42,2400.0,16.2825,16.2918,16.2825,16.2918,2400.0
2015-02-09 12:20:00,17.42,17.42,17.42,17.42,1600.0,16.2918,16.2918,16.2918,16.2918,1600.0
2015-02-09 12:25:00,17.42,17.42,17.41,17.41,3200.0,16.2918,16.2918,16.2825,16.2825,3200.0
2015-02-09 12:30:00,17.47,17.51,17.47,17.5,40000.0,16.3386,16.376,16.3386,16.3667,40000.0
2015-02-09 12:35:00,17.47,17.48,17.47,17.47,800.0,16.3386,16.348,16.3386,16.3386,800.0
2015-02-09 12:40:00,17.47,17.47,17.46,17.46,3200.0,16.3386,16.3386,16.3293,16.3293,3200.0
2015-02-09 12:45:00,17.44,17.45,17.43,17.44,6400.0,16.3106,16.3199,16.3012,16.3106,6400.0
2015-02-09 12:50:00,17.44,17.44,17.42,17.44,3200.0,16.3106,16.3106,16.2918,16.3106,3200.0
2015-02-09 12:55:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:00:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:05:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:10:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:15:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:20:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:25:00,17.38,17.38,17.38,17.38,5600.0,16.2544,16.2544,16.2544,16.2544,5600.0
2015-02-09 13:30:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-02-09 13:35:00,17.32,17.32,17.32,17.32,800.0,16.1983,16.1983,16.1983,16.1983,800.0
2015-02-09 13:40:00,17.32,17.32,17.31,17.31,4000.0,16.1983,16.1983,16.189,16.189,4000.0
2015-02-09 13:45:00,17.31,17.35,17.31,17.35,33600.0,16.189,16.2264,16.189,16.2264,33600.0
2015-02-09 13:50:00,17.33,17.34,17.33,17.34,2400.0,16.2077,16.217,16.2077,16.217,2400.0
2015-02-09 13:55:00,17.34,17.34,17.34,17.34,0.0,16.217,16.217,16.217,16.217,0.0
2015-02-09 14:00:00,17.33,17.35,17.33,17.35,8000.0,16.2077,16.2264,16.2077,16.2264,8000.0
2015-02-09 14:05:00,17.31,17.31,17.31,17.31,28000.0,16.189,16.189,16.189,16.189,28000.0
2015-02-09 14:10:00,17.31,17.31,17.27,17.28,16800.0,16.189,16.189,16.1516,16.1609,16800.0
2015-02-09 14:15:00,17.29,17.29,17.25,17.25,11200.0,16.1703,16.1703,16.1329,16.1329,11200.0
2015-02-09 14:20:00,17.28,17.28,17.28,17.28,800.0,16.1609,16.1609,16.1609,16.1609,800.0
2015-02-09 14:25:00,17.29,17.31,17.29,17.31,20800.0,16.1703,16.189,16.1703,16.189,20800.0
2015-02-09 14:30:00,17.3,17.33,17.3,17.33,24800.0,16.1796,16.2077,16.1796,16.2077,24800.0
2015-02-09 14:35:00,17.32,17.35,17.32,17.35,5600.0,16.1983,16.2264,16.1983,16.2264,5600.0
2015-02-09 14:40:00,17.35,17.35,17.35,17.35,0.0,16.2264,16.2264,16.2264,16.2264,0.0
2015-02-09 14:45:00,17.28,17.28,17.26,17.26,20800.0,16.1609,16.1609,16.1422,16.1422,20800.0
2015-02-09 14:50:00,17.3,17.3,17.25,17.26,18400.0,16.1796,16.1796,16.1329,16.1422,18400.0
2015-02-09 14:55:00,17.29,17.29,17.25,17.25,18400.0,16.1703,16.1703,16.1329,16.1329,18400.0
2015-02-09 15:00:00,17.23,17.23,17.19,17.19,20800.0,16.1142,16.1142,16.0767,16.0767,20800.0
2015-02-09 15:05:00,17.17,17.18,17.15,17.17,23200.0,16.058,16.0674,16.0393,16.058,23200.0
2015-02-09 15:10:00,17.18,17.22,17.17,17.2,35200.0,16.0674,16.1048,16.058,16.0861,35200.0
2015-02-09 15:15:00,17.2,17.2,17.19,17.19,2400.0,16.0861,16.0861,16.0767,16.0767,2400.0
2015-02-09 15:20:00,17.15,17.24,17.15,17.24,3200.0,16.0393,16.1235,16.0393,16.1235,3200.0
2015-02-09 15:25:00,17.25,17.27,17.24,17.25,24800.0,16.1329,16.1516,16.1235,16.1329,24800.0
2015-02-09 15:30:00,17.27,17.27,17.21,17.23,18400.0,16.1516,16.1516,16.0954,16.1142,18400.0
2015-02-09 15:35:00,17.2,17.26,17.2,17.25,20000.0,16.0861,16.1422,16.0861,16.1329,20000.0
2015-02-09 15:40:00,17.28,17.33,17.27,17.31,40800.0,16.1609,16.2077,16.1516,16.189,40800.0
2015-02-09 15:45:00,17.33,17.35,17.29,17.33,27200.0,16.2077,16.2264,16.1703,16.2077,27200.0
2015-02-09 15:50:00,17.3,17.31,17.27,17.29,18400.0,16.1796,16.189,16.1516,16.1703,18400.0
2015-02-09 15:55:00,17.29,17.31,17.26,17.27,41600.0,16.1703,16.189,16.1422,16.1516,41600.0
2015-02-10 09:30:00,17.58,17.6,17.51,17.54,119200.0,16.4415,16.4602,16.376,16.4041,119200.0
2015-02-10 09:35:00,17.53,17.58,17.52,17.57,17600.0,16.3947,16.4415,16.3854,16.4321,17600.0
2015-02-10 09:40:00,17.55,17.57,17.5,17.51,14400.0,16.4134,16.4321,16.3667,16.376,14400.0
2015-02-10 09:45:00,17.51,17.57,17.51,17.55,26400.0,16.376,16.4321,16.376,16.4134,26400.0
2015-02-10 09:50:00,17.58,17.58,17.45,17.45,15200.0,16.4415,16.4415,16.3199,16.3199,15200.0
2015-02-10 09:55:00,17.46,17.48,17.43,17.44,24000.0,16.3293,16.348,16.3012,16.3106,24000.0
2015-02-10 10:00:00,17.45,17.45,17.42,17.43,6400.0,16.3199,16.3199,16.2918,16.3012,6400.0
2015-02-10 10:05:00,17.45,17.45,17.42,17.44,17600.0,16.3199,16.3199,16.2918,16.3106,17600.0
2015-02-10 10:10:00,17.46,17.48,17.45,17.48,12000.0,16.3293,16.348,16.3199,16.348,12000.0
2015-02-10 10:15:00,17.5,17.53,17.45,17.45,51200.0,16.3667,16.3947,16.3199,16.3199,51200.0
2015-02-10 10:20:00,17.47,17.47,17.46,17.47,1600.0,16.3386,16.3386,16.3293,16.3386,1600.0
2015-02-10 10:25:00,17.42,17.43,17.39,17.43,8800.0,16.2918,16.3012,16.2638,16.3012,8800.0
2015-02-10 10:30:00,17.39,17.39,17.38,17.38,2400.0,16.2638,16.2638,16.2544,16.2544,2400.0
2015-02-10 10:35:00,17.4,17.43,17.4,17.41,8000.0,16.2731,16.3012,16.2731,16.2825,8000.0
2015-02-10 10:40:00,17.42,17.42,17.42,17.42,2400.0,16.2918,16.2918,16.2918,16.2918,2400.0
2015-02-10 10:45:00,17.38,17.38,17.3,17.31,64000.0,16.2544,16.2544,16.1796,16.189,64000.0
2015-02-10 10:50:00,17.32,17.33,17.3,17.31,32000.0,16.1983,16.2077,16.1796,16.189,32000.0
2015-02-10 10:55:00,17.34,17.35,17.33,17.35,19200.0,16.217,16.2264,16.2077,16.2264,19200.0
2015-02-10 11:00:00,17.34,17.37,17.34,17.37,2400.0,16.217,16.2451,16.217,16.2451,2400.0
2015-02-10 11:05:00,17.37,17.37,17.37,17.37,0.0,16.2451,16.2451,16.2451,16.2451,0.0
2015-02-10 11:10:00,17.45,17.45,17.43,17.43,1600.0,16.3199,16.3199,16.3012,16.3012,1600.0
2015-02-10 11:15:00,17.44,17.44,17.44,17.44,4800.0,16.3106,16.3106,16.3106,16.3106,4800.0
2015-02-10 11:20:00,17.44,17.44,17.43,17.43,2400.0,16.3106,16.3106,16.3012,16.3012,2400.0
2015-02-10 11:25:00,17.46,17.47,17.45,17.45,27200.0,16.3293,16.3386,16.3199,16.3199,27200.0
2015-02-10 11:30:00,17.45,17.45,17.45,17.45,0.0,16.3199,16.3199,16.3199,16.3199,0.0
2015-02-10 11:35:00,17.48,17.48,17.48,17.48,4000.0,16.348,16.348,16.348,16.348,4000.0
2015-02-10 11:40:00,17.5,17.53,17.5,17.53,2400.0,16.3667,16.3947,16.3667,16.3947,2400.0
2015-02-10 11:45:00,17.52,17.52,17.49,17.49,4800.0,16.3854,16.3854,16.3573,16.3573,4800.0
2015-02-10 11:50:00,17.48,17.49,17.48,17.48,800.0,16.348,16.3573,16.348,16.348,800.0
2015-02-10 11:55:00,17.5,17.5,17.5,17.5,2400.0,16.3667,16.3667,16.3667,16.3667,2400.0
2015-02-10 12:00:00,17.45,17.46,17.45,17.45,12000.0,16.3199,16.3293,16.3199,16.3199,12000.0
2015-02-10 12:05:00,17.47,17.47,17.47,17.47,800.0,16.3386,16.3386,16.3386,16.3386,800.0
2015-02-10 12:10:00,17.5,17.56,17.5,17.55,47200.0,16.3667,16.4228,16.3667,16.4134,47200.0
2015-02-10 12:15:00,17.56,17.6,17.55,17.6,16800.0,16.4228,16.4602,16.4134,16.4602,16800.0
2015-02-10 12:20:00,17.6,17.6,17.57,17.58,27200.0,16.4602,16.4602,16.4321,16.4415,27200.0
2015-02-10 12:25:00,17.58,17.58,17.58,17.58,800.0,16.4415,16.4415,16.4415,16.4415,800.0
2015-02-10 12:30:00,17.54,17.54,17.54,17.54,1600.0,16.4041,16.4041,16.4041,16.4041,1600.0
2015-02-10 12:35:00,17.55,17.55,17.55,17.55,800.0,16.4134,16.4134,16.4134,16.4134,800.0
2015-02-10 12:40:00,17.57,17.57,17.56,17.56,4800.0,16.4321,16.4321,16.4228,16.4228,4800.0
2015-02-10 12:45:00,17.55,17.55,17.55,17.55,800.0,16.4134,16.4134,16.4134,16.4134,800.0
2015-02-10 12:50:00,17.54,17.54,17.54,17.54,800.0,16.4041,16.4041,16.4041,16.4041,800.0
2015-02-10 12:55:00,17.55,17.56,17.55,17.55,4800.0,16.4134,16.4228,16.4134,16.4134,4800.0
2015-02-10 13:00:00,17.56,17.56,17.54,17.54,3200.0,16.4228,16.4228,16.4041,16.4041,3200.0
2015-02-10 13:05:00,17.54,17.54,17.54,17.54,800.0,16.4041,16.4041,16.4041,16.4041,800.0
2015-02-10 13:10:00,17.55,17.57,17.55,17.55,10400.0,16.4134,16.4321,16.4134,16.4134,10400.0
2015-02-10 13:15:00,17.54,17.55,17.53,17.55,3200.0,16.4041,16.4134,16.3947,16.4134,3200.0
2015-02-10 13:20:00,17.52,17.52,17.46,17.46,27200.0,16.3854,16.3854,16.3293,16.3293,27200.0
2015-02-10 13:25:00,17.48,17.48,17.47,17.47,1600.0,16.348,16.348,16.3386,16.3386,1600.0
2015-02-10 13:30:00,17.5,17.5,17.5,17.5,800.0,16.3667,16.3667,16.3667,16.3667,800.0
2015-02-10 13:35:00,17.52,17.52,17.52,17.52,800.0,16.3854,16.3854,16.3854,16.3854,800.0
2015-02-10 13:40:00,17.49,17.49,17.48,17.48,4000.0,16.3573,16.3573,16.348,16.348,4000.0
2015-02-10 13:45:00,17.52,17.52,17.52,17.52,5600.0,16.3854,16.3854,16.3854,16.3854,5600.0
2015-02-10 13:50:00,17.52,17.52,17.52,17.52,0.0,16.3854,16.3854,16.3854,16.3854,0.0
2015-02-10 13:55:00,17.5,17.5,17.5,17.5,1600.0,16.3667,16.3667,16.3667,16.3667,1600.0
2015-02-10 14:00:00,17.48,17.5,17.48,17.5,1600.0,16.348,16.3667,16.348,16.3667,1600.0
2015-02-10 14:05:00,17.5,17.5,17.5,17.5,0.0,16.3667,16.3667,16.3667,16.3667,0.0
2015-02-10 14:10:00,17.5,17.5,17.5,17.5,0.0,16.3667,16.3667,16.3667,16.3667,0.0
2015-02-10 14:15:00,17.5,17.5,17.5,17.5,800.0,16.3667,16.3667,16.3667,16.3667,800.0
2015-02-10 14:20:00,17.5,17.5,17.5,17.5,0.0,16.3667,16.3667,16.3667,16.3667,0.0
2015-02-10 14:25:00,17.55,17.58,17.55,17.57,8000.0,16.4134,16.4415,16.4134,16.4321,8000.0
2015-02-10 14:30:00,17.57,17.62,17.57,17.62,7200.0,16.4321,16.4789,16.4321,16.4789,7200.0
2015-02-10 14:35:00,17.62,17.64,17.61,17.64,20800.0,16.4789,16.4976,16.4695,16.4976,20800.0
2015-02-10 14:40:00,17.65,17.65,17.61,17.61,37600.0,16.507,16.507,16.4695,16.4695,37600.0
2015-02-10 14:45:00,17.62,17.65,17.62,17.63,17600.0,16.4789,16.507,16.4789,16.4882,17600.0
2015-02-10 14:50:00,17.63,17.64,17.63,17.64,37600.0,16.4882,16.4976,16.4882,16.4976,37600.0
2015-02-10 14:55:00,17.66,17.69,17.66,17.69,14400.0,16.5163,16.5444,16.5163,16.5444,14400.0
2015-02-10 15:00:00,17.69,17.7,17.68,17.68,28000.0,16.5444,16.5537,16.535,16.535,28000.0
2015-02-10 15:05:00,17.68,17.69,17.68,17.69,16000.0,16.535,16.5444,16.535,16.5444,16000.0
2015-02-10 15:10:00,17.68,17.68,17.68,17.68,800.0,16.535,16.535,16.535,16.535,800.0
2015-02-10 15:15:00,17.66,17.66,17.66,17.66,1600.0,16.5163,16.5163,16.5163,16.5163,1600.0
2015-02-10 15:20:00,17.68,17.68,17.66,17.68,4000.0,16.535,16.535,16.5163,16.535,4000.0
2015-02-10 15:25:00,17.68,17.68,17.66,17.66,2400.0,16.535,16.535,16.5163,16.5163,2400.0
2015-02-10 15:30:00,17.71,17.72,17.71,17.72,4800.0,16.5631,16.5724,16.5631,16.5724,4800.0
2015-02-10 15:35:00,17.71,17.71,17.71,17.71,12800.0,16.5631,16.5631,16.5631,16.5631,12800.0
2015-02-10 15:40:00,17.72,17.74,17.72,17.74,11200.0,16.5724,16.5911,16.5724,16.5911,11200.0
2015-02-10 15:45:00,17.72,17.72,17.7,17.7,101600.0,16.5724,16.5724,16.5537,16.5537,101600.0
2015-02-10 15:50:00,17.7,17.7,17.7,17.7,0.0,16.5537,16.5537,16.5537,16.5537,0.0
2015-02-10 15:55:00,17.7,17.72,17.65,17.68,99200.0,16.5537,16.5724,16.507,16.535,99200.0
2015-02-11 09:30:00,17.54,17.63,17.54,17.62,127200.0,16.4041,16.4882,16.4041,16.4789,127200.0
2015-02-11 09:35:00,17.64,17.64,17.57,17.6,72800.0,16.4976,16.4976,16.4321,16.4602,72800.0
2015-02-11 09:40:00,17.6,17.62,17.58,17.58,37600.0,16.4602,16.4789,16.4415,16.4415,37600.0
2015-02-11 09:45:00,17.58,17.6,17.56,17.59,156000.0,16.4415,16.4602,16.4228,16.4508,156000.0
2015-02-11 09:50:00,17.58,17.58,17.56,17.57,15200.0,16.4415,16.4415,16.4228,16.4321,15200.0
2015-02-11 09:55:00,17.58,17.62,17.58,17.62,10400.0,16.4415,16.4789,16.4415,16.4789,10400.0
2015-02-11 10:00:00,17.62,17.62,17.61,17.61,9600.0,16.4789,16.4789,16.4695,16.4695,9600.0
2015-02-11 10:05:00,17.58,17.59,17.58,17.58,8800.0,16.4415,16.4508,16.4415,16.4415,8800.0
2015-02-11 10:10:00,17.61,17.63,17.61,17.61,16800.0,16.4695,16.4882,16.4695,16.4695,16800.0
2015-02-11 10:15:00,17.6,17.6,17.55,17.56,38400.0,16.4602,16.4602,16.4134,16.4228,38400.0
2015-02-11 10:20:00,17.56,17.56,17.54,17.54,17600.0,16.4228,16.4228,16.4041,16.4041,17600.0
2015-02-11 10:25:00,17.53,17.53,17.52,17.52,4000.0,16.3947,16.3947,16.3854,16.3854,4000.0
2015-02-11 10:30:00,17.53,17.55,17.5,17.53,20000.0,16.3947,16.4134,16.3667,16.3947,20000.0
2015-02-11 10:35:00,17.55,17.57,17.54,17.57,129600.0,16.4134,16.4321,16.4041,16.4321,129600.0
2015-02-11 10:40:00,17.58,17.6,17.53,17.54,16000.0,16.4415,16.4602,16.3947,16.4041,16000.0
2015-02-11 10:45:00,17.55,17.55,17.52,17.53,8800.0,16.4134,16.4134,16.3854,16.3947,8800.0
2015-02-11 10:50:00,17.56,17.57,17.56,17.57,18400.0,16.4228,16.4321,16.4228,16.4321,18400.0
2015-02-11 10:55:00,17.57,17.57,17.56,17.56,19200.0,16.4321,16.4321,16.4228,16.4228,19200.0
2015-02-11 11:00:00,17.6,17.63,17.6,17.63,29600.0,16.4602,16.4882,16.4602,16.4882,29600.0
2015-02-11 11:05:00,17.64,17.65,17.62,17.64,8800.0,16.4976,16.507,16.4789,16.4976,8800.0
2015-02-11 11:10:00,17.65,17.7,17.65,17.66,41600.0,16.507,16.5537,16.507,16.5163,41600.0
2015-02-11 11:15:00,17.66,17.66,17.64,17.65,69600.0,16.5163,16.5163,16.4976,16.507,69600.0
2015-02-11 11:20:00,17.64,17.66,17.64,17.66,6400.0,16.4976,16.5163,16.4976,16.5163,6400.0
2015-02-11 11:25:00,17.67,17.68,17.66,17.66,17600.0,16.5257,16.535,16.5163,16.5163,17600.0
2015-02-11 11:30:00,17.63,17.65,17.61,17.65,18400.0,16.4882,16.507,16.4695,16.507,18400.0
2015-02-11 11:35:00,17.67,17.67,17.67,17.67,1600.0,16.5257,16.5257,16.5257,16.5257,1600.0
2015-02-11 11:40:00,17.67,17.69,17.65,17.66,7200.0,16.5257,16.5444,16.507,16.5163,7200.0
2015-02-11 11:45:00,17.65,17.66,17.65,17.66,1600.0,16.507,16.5163,16.507,16.5163,1600.0
2015-02-11 11:50:00,17.65,17.67,17.65,17.66,4000.0,16.507,16.5257,16.507,16.5163,4000.0
2015-02-11 11:55:00,17.66,17.67,17.66,17.66,5600.0,16.5163,16.5257,16.5163,16.5163,5600.0
2015-02-11 12:00:00,17.63,17.63,17.61,17.61,8000.0,16.4882,16.4882,16.4695,16.4695,8000.0
2015-02-11 12:05:00,17.61,17.61,17.61,17.61,0.0,16.4695,16.4695,16.4695,16.4695,0.0
2015-02-11 12:10:00,17.62,17.62,17.62,17.62,800.0,16.4789,16.4789,16.4789,16.4789,800.0
2015-02-11 12:15:00,17.64,17.65,17.64,17.65,1600.0,16.4976,16.507,16.4976,16.507,1600.0
2015-02-11 12:20:00,17.65,17.65,17.65,17.65,1600.0,16.507,16.507,16.507,16.507,1600.0
2015-02-11 12:25:00,17.65,17.66,17.65,17.65,1600.0,16.507,16.5163,16.507,16.507,1600.0
2015-02-11 12:30:00,17.67,17.68,17.67,17.68,3200.0,16.5257,16.535,16.5257,16.535,3200.0
2015-02-11 12:35:00,17.68,17.68,17.68,17.68,0.0,16.535,16.535,16.535,16.535,0.0
2015-02-11 12:40:00,17.65,17.65,17.57,17.57,10400.0,16.507,16.507,16.4321,16.4321,10400.0
2015-02-11 12:45:00,17.59,17.61,17.58,17.6,24800.0,16.4508,16.4695,16.4415,16.4602,24800.0
2015-02-11 12:50:00,17.59,17.59,17.59,17.59,800.0,16.4508,16.4508,16.4508,16.4508,800.0
2015-02-11 12:55:00,17.59,17.59,17.59,17.59,0.0,16.4508,16.4508,16.4508,16.4508,0.0
2015-02-11 13:00:00,17.58,17.58,17.54,17.55,7200.0,16.4415,16.4415,16.4041,16.4134,7200.0
2015-02-11 13:05:00,17.53,17.54,17.5,17.51,20000.0,16.3947,16.4041,16.3667,16.376,20000.0
2015-02-11 13:10:00,17.49,17.49,17.43,17.43,49600.0,16.3573,16.3573,16.3012,16.3012,49600.0
2015-02-11 13:15:00,17.44,17.45,17.43,17.45,4800.0,16.3106,16.3199,16.3012,16.3199,4800.0
2015-02-11 13:20:00,17.44,17.48,17.43,17.48,97600.0,16.3106,16.348,16.3012,16.348,97600.0
2015-02-11 13:25:00,17.48,17.51,17.47,17.51,54400.0,16.348,16.376,16.3386,16.376,54400.0
2015-02-11 13:30:00,17.5,17.5,17.47,17.49,6400.0,16.3667,16.3667,16.3386,16.3573,6400.0
2015-02-11 13:35:00,17.5,17.5,17.49,17.49,5600.0,16.3667,16.3667,16.3573,16.3573,5600.0
2015-02-11 13:40:00,17.51,17.52,17.49,17.49,48000.0,16.376,16.3854,16.3573,16.3573,48000.0
2015-02-11 13:45:00,17.49,17.49,17.49,17.49,4000.0,16.3573,16.3573,16.3573,16.3573,4000.0
2015-02-11 13:50:00,17.49,17.49,17.49,17.49,0.0,16.3573,16.3573,16.3573,16.3573,0.0
2015-02-11 13:55:00,17.49,17.61,17.47,17.61,72000.0,16.3573,16.4695,16.3386,16.4695,72000.0
2015-02-11 14:00:00,17.59,17.59,17.56,17.59,25600.0,16.4508,16.4508,16.4228,16.4508,25600.0
2015-02-11 14:05:00,17.6,17.62,17.58,17.61,23200.0,16.4602,16.4789,16.4415,16.4695,23200.0
2015-02-11 14:10:00,17.61,17.61,17.61,17.61,1600.0,16.4695,16.4695,16.4695,16.4695,1600.0
2015-02-11 14:15:00,17.61,17.61,17.56,17.6,42400.0,16.4695,16.4695,16.4228,16.4602,42400.0
2015-02-11 14:20:00,17.59,17.6,17.57,17.57,10400.0,16.4508,16.4602,16.4321,16.4321,10400.0
2015-02-11 14:25:00,17.57,17.57,17.57,17.57,0.0,16.4321,16.4321,16.4321,16.4321,0.0
2015-02-11 14:30:00,17.6,17.6,17.59,17.59,6400.0,16.4602,16.4602,16.4508,16.4508,6400.0
2015-02-11 14:35:00,17.61,17.61,17.61,17.61,1600.0,16.4695,16.4695,16.4695,16.4695,1600.0
2015-02-11 14:40:00,17.63,17.63,17.6,17.62,6400.0,16.4882,16.4882,16.4602,16.4789,6400.0
2015-02-11 14:45:00,17.64,17.65,17.63,17.65,8000.0,16.4976,16.507,16.4882,16.507,8000.0
2015-02-11 14:50:00,17.65,17.66,17.65,17.65,3200.0,16.507,16.5163,16.507,16.507,3200.0
2015-02-11 14:55:00,17.65,17.65,17.63,17.63,2400.0,16.507,16.507,16.4882,16.4882,2400.0
2015-02-11 15:00:00,17.64,17.64,17.64,17.64,2400.0,16.4976,16.4976,16.4976,16.4976,2400.0
2015-02-11 15:05:00,17.63,17.63,17.62,17.62,3200.0,16.4882,16.4882,16.4789,16.4789,3200.0
2015-02-11 15:10:00,17.63,17.63,17.62,17.62,3200.0,16.4882,16.4882,16.4789,16.4789,3200.0
2015-02-11 15:15:00,17.64,17.65,17.62,17.63,78400.0,16.4976,16.507,16.4789,16.4882,78400.0
2015-02-11 15:20:00,17.63,17.71,17.63,17.71,19200.0,16.4882,16.5631,16.4882,16.5631,19200.0
2015-02-11 15:25:00,17.72,17.83,17.72,17.8,151200.0,16.5724,16.6753,16.5724,16.6472,151200.0
2015-02-11 15:30:00,17.79,17.8,17.71,17.71,67200.0,16.6379,16.6472,16.5631,16.5631,67200.0
2015-02-11 15:35:00,17.74,17.78,17.74,17.77,7200.0,16.5911,16.6285,16.5911,16.6192,7200.0
2015-02-11 15:40:00,17.79,17.8,17.74,17.74,41600.0,16.6379,16.6472,16.5911,16.5911,41600.0
2015-02-11 15:45:00,17.74,17.74,17.65,17.66,111200.0,16.5911,16.5911,16.507,16.5163,111200.0
2015-02-11 15:50:00,17.67,17.68,17.64,17.66,18400.0,16.5257,16.535,16.4976,16.5163,18400.0
2015-02-11 15:55:00,17.67,17.72,17.67,17.72,89600.0,16.5257,16.5724,16.5257,16.5724,89600.0
2015-02-12 09:30:00,17.91,17.91,17.83,17.85,44800.0,16.7501,16.7501,16.6753,16.694,44800.0
2015-02-12 09:35:00,17.85,17.87,17.85,17.85,17600.0,16.694,16.7127,16.694,16.694,17600.0
2015-02-12 09:40:00,17.86,17.89,17.86,17.88,17600.0,16.7034,16.7314,16.7034,16.7221,17600.0
2015-02-12 09:45:00,17.86,17.95,17.86,17.95,54400.0,16.7034,16.7875,16.7034,16.7875,54400.0
2015-02-12 09:50:00,17.93,18.0,17.93,17.96,62400.0,16.7688,16.8343,16.7688,16.7969,62400.0
2015-02-12 09:55:00,17.96,17.96,17.94,17.94,4000.0,16.7969,16.7969,16.7782,16.7782,4000.0
2015-02-12 10:00:00,17.94,17.95,17.93,17.95,19200.0,16.7782,16.7875,16.7688,16.7875,19200.0
2015-02-12 10:05:00,17.94,17.97,17.93,17.96,16000.0,16.7782,16.8062,16.7688,16.7969,16000.0
2015-02-12 10:10:00,17.97,17.97,17.97,17.97,9600.0,16.8062,16.8062,16.8062,16.8062,9600.0
2015-02-12 10:15:00,17.97,17.97,17.94,17.95,69600.0,16.8062,16.8062,16.7782,16.7875,69600.0
2015-02-12 10:20:00,17.96,17.96,17.93,17.93,45600.0,16.7969,16.7969,16.7688,16.7688,45600.0
2015-02-12 10:25:00,17.92,17.92,17.89,17.89,10400.0,16.7595,16.7595,16.7314,16.7314,10400.0
2015-02-12 10:30:00,17.88,17.91,17.87,17.9,17600.0,16.7221,16.7501,16.7127,16.7408,17600.0
2015-02-12 10:35:00,17.93,17.94,17.91,17.94,7200.0,16.7688,16.7782,16.7501,16.7782,7200.0
2015-02-12 10:40:00,17.94,17.94,17.94,17.94,1600.0,16.7782,16.7782,16.7782,16.7782,1600.0
2015-02-12 10:45:00,17.95,17.95,17.95,17.95,15200.0,16.7875,16.7875,16.7875,16.7875,15200.0
2015-02-12 10:50:00,17.91,17.91,17.91,17.91,6400.0,16.7501,16.7501,16.7501,16.7501,6400.0
2015-02-12 10:55:00,17.93,17.93,17.89,17.89,22400.0,16.7688,16.7688,16.7314,16.7314,22400.0
2015-02-12 11:00:00,17.89,17.89,17.86,17.88,26400.0,16.7314,16.7314,16.7034,16.7221,26400.0
2015-02-12 11:05:00,17.88,17.89,17.88,17.88,3200.0,16.7221,16.7314,16.7221,16.7221,3200.0
2015-02-12 11:10:00,17.89,17.91,17.89,17.91,19200.0,16.7314,16.7501,16.7314,16.7501,19200.0
2015-02-12 11:15:00,17.9,17.9,17.87,17.87,2400.0,16.7408,16.7408,16.7127,16.7127,2400.0
2015-02-12 11:20:00,17.86,17.86,17.83,17.83,16000.0,16.7034,16.7034,16.6753,16.6753,16000.0
2015-02-12 11:25:00,17.85,17.86,17.84,17.85,51200.0,16.694,16.7034,16.6846,16.694,51200.0
2015-02-12 11:30:00,17.86,17.88,17.86,17.88,28800.0,16.7034,16.7221,16.7034,16.7221,28800.0
2015-02-12 11:35:00,17.89,17.9,17.89,17.9,6400.0,16.7314,16.7408,16.7314,16.7408,6400.0
2015-02-12 11:40:00,17.88,17.89,17.88,17.89,4800.0,16.7221,16.7314,16.7221,16.7314,4800.0
2015-02-12 11:45:00,17.91,17.93,17.91,17.93,5600.0,16.7501,16.7688,16.7501,16.7688,5600.0
2015-02-12 11:50:00,17.92,17.94,17.92,17.94,18400.0,16.7595,16.7782,16.7595,16.7782,18400.0
2015-02-12 11:55:00,17.92,17.92,17.91,17.91,3200.0,16.7595,16.7595,16.7501,16.7501,3200.0
2015-02-12 12:00:00,17.92,17.94,17.92,17.93,20000.0,16.7595,16.7782,16.7595,16.7688,20000.0
2015-02-12 12:05:00,17.93,17.93,17.92,17.92,4000.0,16.7688,16.7688,16.7595,16.7595,4000.0
2015-02-12 12:10:00,17.94,17.94,17.94,17.94,1600.0,16.7782,16.7782,16.7782,16.7782,1600.0
2015-02-12 12:15:00,17.95,17.97,17.95,17.96,10400.0,16.7875,16.8062,16.7875,16.7969,10400.0
2015-02-12 12:20:00,17.95,17.96,17.95,17.96,1600.0,16.7875,16.7969,16.7875,16.7969,1600.0
2015-02-12 12:25:00,17.98,17.98,17.97,17.98,2400.0,16.8156,16.8156,16.8062,16.8156,2400.0
2015-02-12 12:30:00,17.99,18.01,17.98,18.0,17600.0,16.8249,16.8436,16.8156,16.8343,17600.0
2015-02-12 12:35:00,17.99,17.99,17.99,17.99,800.0,16.8249,16.8249,16.8249,16.8249,800.0
2015-02-12 12:40:00,17.98,17.98,17.98,17.98,2400.0,16.8156,16.8156,16.8156,16.8156,2400.0
2015-02-12 12:45:00,17.95,17.95,17.94,17.94,4000.0,16.7875,16.7875,16.7782,16.7782,4000.0
2015-02-12 12:50:00,17.93,17.95,17.93,17.95,10400.0,16.7688,16.7875,16.7688,16.7875,10400.0
2015-02-12 12:55:00,17.95,17.96,17.94,17.94,16000.0,16.7875,16.7969,16.7782,16.7782,16000.0
2015-02-12 13:00:00,17.97,17.97,17.97,17.97,18400.0,16.8062,16.8062,16.8062,16.8062,18400.0
2015-02-12 13:05:00,18.0,18.0,17.99,17.99,2400.0,16.8343,16.8343,16.8249,16.8249,2400.0
2015-02-12 13:10:00,17.98,18.02,17.98,18.0,14400.0,16.8156,16.853,16.8156,16.8343,14400.0
2015-02-12 13:15:00,17.99,18.01,17.99,18.0,5600.0,16.8249,16.8436,16.8249,16.8343,5600.0
2015-02-12 13:20:00,18.0,18.01,17.98,17.98,3200.0,16.8343,16.8436,16.8156,16.8156,3200.0
2015-02-12 13:25:00,17.98,17.99,17.98,17.99,2400.0,16.8156,16.8249,16.8156,16.8249,2400.0
2015-02-12 13:30:00,17.98,18.04,17.98,18.03,21600.0,16.8156,16.8717,16.8156,16.8623,21600.0
2015-02-12 13:35:00,18.02,18.02,18.01,18.01,5600.0,16.853,16.853,16.8436,16.8436,5600.0
2015-02-12 13:40:00,18.02,18.04,18.02,18.03,14400.0,16.853,16.8717,16.853,16.8623,14400.0
2015-02-12 13:45:00,18.03,18.03,18.01,18.01,67200.0,16.8623,16.8623,16.8436,16.8436,67200.0
2015-02-12 13:50:00,18.0,18.01,18.0,18.01,4800.0,16.8343,16.8436,16.8343,16.8436,4800.0
2015-02-12 13:55:00,18.01,18.02,18.01,18.01,8800.0,16.8436,16.853,16.8436,16.8436,8800.0
2015-02-12 14:00:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-02-12 14:05:00,17.99,18.0,17.99,18.0,12800.0,16.8249,16.8343,16.8249,16.8343,12800.0
2015-02-12 14:10:00,18.02,18.02,17.99,18.0,9600.0,16.853,16.853,16.8249,16.8343,9600.0
2015-02-12 14:15:00,17.99,18.0,17.99,18.0,32000.0,16.8249,16.8343,16.8249,16.8343,32000.0
2015-02-12 14:20:00,17.97,17.99,17.95,17.99,16000.0,16.8062,16.8249,16.7875,16.8249,16000.0
2015-02-12 14:25:00,18.01,18.01,18.01,18.01,3200.0,16.8436,16.8436,16.8436,16.8436,3200.0
2015-02-12 14:30:00,18.0,18.0,18.0,18.0,1600.0,16.8343,16.8343,16.8343,16.8343,1600.0
2015-02-12 14:35:00,18.02,18.02,18.02,18.02,3200.0,16.853,16.853,16.853,16.853,3200.0
2015-02-12 14:40:00,18.02,18.06,18.02,18.05,36800.0,16.853,16.8904,16.853,16.881,36800.0
2015-02-12 14:45:00,18.04,18.06,18.04,18.06,56000.0,16.8717,16.8904,16.8717,16.8904,56000.0
2015-02-12 14:50:00,18.05,18.07,18.05,18.07,38400.0,16.881,16.8998,16.881,16.8998,38400.0
2015-02-12 14:55:00,18.07,18.07,18.05,18.06,12800.0,16.8998,16.8998,16.881,16.8904,12800.0
2015-02-12 15:00:00,18.06,18.06,18.04,18.06,24800.0,16.8904,16.8904,16.8717,16.8904,24800.0
2015-02-12 15:05:00,18.04,18.05,18.03,18.05,28000.0,16.8717,16.881,16.8623,16.881,28000.0
2015-02-12 15:10:00,18.05,18.05,18.04,18.04,1600.0,16.881,16.881,16.8717,16.8717,1600.0
2015-02-12 15:15:00,18.06,18.07,18.06,18.07,27200.0,16.8904,16.8998,16.8904,16.8998,27200.0
2015-02-12 15:20:00,18.08,18.09,18.08,18.09,15200.0,16.9091,16.9185,16.9091,16.9185,15200.0
2015-02-12 15:25:00,18.08,18.08,18.06,18.06,31200.0,16.9091,16.9091,16.8904,16.8904,31200.0
2015-02-12 15:30:00,18.05,18.06,18.03,18.03,16000.0,16.881,16.8904,16.8623,16.8623,16000.0
2015-02-12 15:35:00,18.04,18.04,18.03,18.04,40800.0,16.8717,16.8717,16.8623,16.8717,40800.0
2015-02-12 15:40:00,18.05,18.09,18.05,18.06,116000.0,16.881,16.9185,16.881,16.8904,116000.0
2015-02-12 15:45:00,18.07,18.08,18.06,18.07,48800.0,16.8998,16.9091,16.8904,16.8998,48800.0
2015-02-12 15:50:00,18.06,18.06,18.05,18.05,45600.0,16.8904,16.8904,16.881,16.881,45600.0
2015-02-12 15:55:00,18.03,18.07,18.03,18.07,52800.0,16.8623,16.8998,16.8623,16.8998,52800.0
2015-02-13 09:30:00,18.11,18.13,18.08,18.09,76800.0,16.9372,16.9559,16.9091,16.9185,76800.0
2015-02-13 09:35:00,18.11,18.14,18.11,18.13,18400.0,16.9372,16.9652,16.9372,16.9559,18400.0
2015-02-13 09:40:00,18.14,18.16,18.13,18.16,81600.0,16.9652,16.9839,16.9559,16.9839,81600.0
2015-02-13 09:45:00,18.16,18.19,18.16,18.19,102400.0,16.9839,17.012,16.9839,17.012,102400.0
2015-02-13 09:50:00,18.19,18.2,18.17,18.18,40000.0,17.012,17.0213,16.9933,17.0026,40000.0
2015-02-13 09:55:00,18.2,18.2,18.2,18.2,4000.0,17.0213,17.0213,17.0213,17.0213,4000.0
2015-02-13 10:00:00,18.19,18.22,18.16,18.17,52800.0,17.012,17.04,16.9839,16.9933,52800.0
2015-02-13 10:05:00,18.17,18.18,18.11,18.12,31200.0,16.9933,17.0026,16.9372,16.9465,31200.0
2015-02-13 10:10:00,18.11,18.15,18.11,18.14,47200.0,16.9372,16.9746,16.9372,16.9652,47200.0
2015-02-13 10:15:00,18.16,18.17,18.16,18.17,40000.0,16.9839,16.9933,16.9839,16.9933,40000.0
2015-02-13 10:20:00,18.16,18.19,18.16,18.19,21600.0,16.9839,17.012,16.9839,17.012,21600.0
2015-02-13 10:25:00,18.24,18.27,18.24,18.25,50400.0,17.0587,17.0868,17.0587,17.0681,50400.0
2015-02-13 10:30:00,18.27,18.27,18.23,18.23,34400.0,17.0868,17.0868,17.0494,17.0494,34400.0
2015-02-13 10:35:00,18.22,18.22,18.21,18.21,9600.0,17.04,17.04,17.0307,17.0307,9600.0
2015-02-13 10:40:00,18.21,18.21,18.21,18.21,0.0,17.0307,17.0307,17.0307,17.0307,0.0
2015-02-13 10:45:00,18.21,18.22,18.2,18.2,4000.0,17.0307,17.04,17.0213,17.0213,4000.0
2015-02-13 10:50:00,18.22,18.22,18.22,18.22,2400.0,17.04,17.04,17.04,17.04,2400.0
2015-02-13 10:55:00,18.23,18.24,18.23,18.24,3200.0,17.0494,17.0587,17.0494,17.0587,3200.0
2015-02-13 11:00:00,18.23,18.27,18.23,18.26,25600.0,17.0494,17.0868,17.0494,17.0774,25600.0
2015-02-13 11:05:00,18.23,18.26,18.23,18.26,22400.0,17.0494,17.0774,17.0494,17.0774,22400.0
2015-02-13 11:10:00,18.25,18.25,18.23,18.24,2400.0,17.0681,17.0681,17.0494,17.0587,2400.0
2015-02-13 11:15:00,18.24,18.24,18.22,18.23,4800.0,17.0587,17.0587,17.04,17.0494,4800.0
2015-02-13 11:20:00,18.22,18.22,18.21,18.21,20000.0,17.04,17.04,17.0307,17.0307,20000.0
2015-02-13 11:25:00,18.21,18.21,18.2,18.2,4800.0,17.0307,17.0307,17.0213,17.0213,4800.0
2015-02-13 11:30:00,18.23,18.23,18.21,18.21,2400.0,17.0494,17.0494,17.0307,17.0307,2400.0
2015-02-13 11:35:00,18.2,18.2,18.17,18.18,12000.0,17.0213,17.0213,16.9933,17.0026,12000.0
2015-02-13 11:40:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-02-13 11:45:00,18.21,18.21,18.21,18.21,0.0,17.0307,17.0307,17.0307,17.0307,0.0
2015-02-13 11:50:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-02-13 11:55:00,18.18,18.21,18.18,18.21,9600.0,17.0026,17.0307,17.0026,17.0307,9600.0
2015-02-13 12:00:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-02-13 12:05:00,18.21,18.21,18.2,18.2,3200.0,17.0307,17.0307,17.0213,17.0213,3200.0
2015-02-13 12:10:00,18.2,18.2,18.2,18.2,1600.0,17.0213,17.0213,17.0213,17.0213,1600.0
2015-02-13 12:15:00,18.19,18.19,18.19,18.19,800.0,17.012,17.012,17.012,17.012,800.0
2015-02-13 12:20:00,18.17,18.19,18.17,18.19,7200.0,16.9933,17.012,16.9933,17.012,7200.0
2015-02-13 12:25:00,18.18,18.18,18.17,18.18,24000.0,17.0026,17.0026,16.9933,17.0026,24000.0
2015-02-13 12:30:00,18.15,18.18,18.15,18.18,19200.0,16.9746,17.0026,16.9746,17.0026,19200.0
2015-02-13 12:35:00,18.18,18.18,18.18,18.18,2400.0,17.0026,17.0026,17.0026,17.0026,2400.0
2015-02-13 12:40:00,18.18,18.19,18.18,18.19,58400.0,17.0026,17.012,17.0026,17.012,58400.0
2015-02-13 12:45:00,18.2,18.2,18.2,18.2,800.0,17.0213,17.0213,17.0213,17.0213,800.0
2015-02-13 12:50:00,18.18,18.18,18.17,18.17,2400.0,17.0026,17.0026,16.9933,16.9933,2400.0
2015-02-13 12:55:00,18.17,18.17,18.17,18.17,1600.0,16.9933,16.9933,16.9933,16.9933,1600.0
2015-02-13 13:00:00,18.15,18.18,18.15,18.18,3200.0,16.9746,17.0026,16.9746,17.0026,3200.0
2015-02-13 13:05:00,18.18,18.18,18.18,18.18,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2015-02-13 13:10:00,18.18,18.18,18.18,18.18,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2015-02-13 13:15:00,18.16,18.18,18.16,18.18,4000.0,16.9839,17.0026,16.9839,17.0026,4000.0
2015-02-13 13:20:00,18.16,18.16,18.13,18.13,22400.0,16.9839,16.9839,16.9559,16.9559,22400.0
2015-02-13 13:25:00,18.15,18.15,18.11,18.12,50400.0,16.9746,16.9746,16.9372,16.9465,50400.0
2015-02-13 13:30:00,18.1,18.1,18.07,18.09,20000.0,16.9278,16.9278,16.8998,16.9185,20000.0
2015-02-13 13:35:00,18.05,18.08,18.05,18.08,28800.0,16.881,16.9091,16.881,16.9091,28800.0
2015-02-13 13:40:00,18.1,18.1,18.05,18.06,15200.0,16.9278,16.9278,16.881,16.8904,15200.0
2015-02-13 13:45:00,18.07,18.1,18.07,18.09,5600.0,16.8998,16.9278,16.8998,16.9185,5600.0
2015-02-13 13:50:00,18.11,18.11,18.11,18.11,1600.0,16.9372,16.9372,16.9372,16.9372,1600.0
2015-02-13 13:55:00,18.11,18.11,18.09,18.09,1600.0,16.9372,16.9372,16.9185,16.9185,1600.0
2015-02-13 14:00:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-02-13 14:05:00,18.11,18.11,18.11,18.11,4000.0,16.9372,16.9372,16.9372,16.9372,4000.0
2015-02-13 14:10:00,18.12,18.12,18.1,18.11,33600.0,16.9465,16.9465,16.9278,16.9372,33600.0
2015-02-13 14:15:00,18.12,18.12,18.12,18.12,3200.0,16.9465,16.9465,16.9465,16.9465,3200.0
2015-02-13 14:20:00,18.15,18.15,18.15,18.15,43200.0,16.9746,16.9746,16.9746,16.9746,43200.0
2015-02-13 14:25:00,18.15,18.18,18.15,18.16,14400.0,16.9746,17.0026,16.9746,16.9839,14400.0
2015-02-13 14:30:00,18.17,18.17,18.14,18.14,13600.0,16.9933,16.9933,16.9652,16.9652,13600.0
2015-02-13 14:35:00,18.14,18.14,18.14,18.14,1600.0,16.9652,16.9652,16.9652,16.9652,1600.0
2015-02-13 14:40:00,18.15,18.16,18.15,18.16,9600.0,16.9746,16.9839,16.9746,16.9839,9600.0
2015-02-13 14:45:00,18.16,18.16,18.16,18.16,14400.0,16.9839,16.9839,16.9839,16.9839,14400.0
2015-02-13 14:50:00,18.14,18.14,18.13,18.14,27200.0,16.9652,16.9652,16.9559,16.9652,27200.0
2015-02-13 14:55:00,18.16,18.16,18.16,18.16,1600.0,16.9839,16.9839,16.9839,16.9839,1600.0
2015-02-13 15:00:00,18.16,18.16,18.16,18.16,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2015-02-13 15:05:00,18.17,18.2,18.17,18.18,18400.0,16.9933,17.0213,16.9933,17.0026,18400.0
2015-02-13 15:10:00,18.18,18.22,18.18,18.22,66400.0,17.0026,17.04,17.0026,17.04,66400.0
2015-02-13 15:15:00,18.2,18.21,18.19,18.21,14400.0,17.0213,17.0307,17.012,17.0307,14400.0
2015-02-13 15:20:00,18.18,18.19,18.18,18.19,4800.0,17.0026,17.012,17.0026,17.012,4800.0
2015-02-13 15:25:00,18.2,18.2,18.2,18.2,800.0,17.0213,17.0213,17.0213,17.0213,800.0
2015-02-13 15:30:00,18.2,18.2,18.17,18.2,8800.0,17.0213,17.0213,16.9933,17.0213,8800.0
2015-02-13 15:35:00,18.2,18.2,18.19,18.19,9600.0,17.0213,17.0213,17.012,17.012,9600.0
2015-02-13 15:40:00,18.2,18.22,18.19,18.19,17600.0,17.0213,17.04,17.012,17.012,17600.0
2015-02-13 15:45:00,18.2,18.2,18.19,18.19,24000.0,17.0213,17.0213,17.012,17.012,24000.0
2015-02-13 15:50:00,18.21,18.22,18.2,18.21,14400.0,17.0307,17.04,17.0213,17.0307,14400.0
2015-02-13 15:55:00,18.21,18.22,18.21,18.22,55200.0,17.0307,17.04,17.0307,17.04,55200.0
2015-02-17 09:30:00,18.16,18.18,18.11,18.11,68000.0,16.9839,17.0026,16.9372,16.9372,68000.0
2015-02-17 09:35:00,18.09,18.09,18.03,18.03,35200.0,16.9185,16.9185,16.8623,16.8623,35200.0
2015-02-17 09:40:00,18.03,18.07,18.03,18.04,13600.0,16.8623,16.8998,16.8623,16.8717,13600.0
2015-02-17 09:45:00,18.06,18.09,18.06,18.07,37600.0,16.8904,16.9185,16.8904,16.8998,37600.0
2015-02-17 09:50:00,18.08,18.1,18.07,18.1,9600.0,16.9091,16.9278,16.8998,16.9278,9600.0
2015-02-17 09:55:00,18.1,18.13,18.1,18.13,24800.0,16.9278,16.9559,16.9278,16.9559,24800.0
2015-02-17 10:00:00,18.12,18.12,18.11,18.11,52000.0,16.9465,16.9465,16.9372,16.9372,52000.0
2015-02-17 10:05:00,18.17,18.17,18.14,18.14,17600.0,16.9933,16.9933,16.9652,16.9652,17600.0
2015-02-17 10:10:00,18.13,18.13,18.13,18.13,800.0,16.9559,16.9559,16.9559,16.9559,800.0
2015-02-17 10:15:00,18.12,18.12,18.1,18.1,1600.0,16.9465,16.9465,16.9278,16.9278,1600.0
2015-02-17 10:20:00,18.1,18.1,18.1,18.1,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2015-02-17 10:25:00,18.09,18.12,18.09,18.12,21600.0,16.9185,16.9465,16.9185,16.9465,21600.0
2015-02-17 10:30:00,18.11,18.12,18.11,18.12,31200.0,16.9372,16.9465,16.9372,16.9465,31200.0
2015-02-17 10:35:00,18.11,18.13,18.1,18.11,12800.0,16.9372,16.9559,16.9278,16.9372,12800.0
2015-02-17 10:40:00,18.12,18.12,18.11,18.11,6400.0,16.9465,16.9465,16.9372,16.9372,6400.0
2015-02-17 10:45:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-02-17 10:50:00,18.09,18.09,18.09,18.09,2400.0,16.9185,16.9185,16.9185,16.9185,2400.0
2015-02-17 10:55:00,18.09,18.09,18.08,18.09,19200.0,16.9185,16.9185,16.9091,16.9185,19200.0
2015-02-17 11:00:00,18.08,18.08,18.06,18.06,10400.0,16.9091,16.9091,16.8904,16.8904,10400.0
2015-02-17 11:05:00,18.07,18.07,18.07,18.07,5600.0,16.8998,16.8998,16.8998,16.8998,5600.0
2015-02-17 11:10:00,18.08,18.08,18.06,18.07,17600.0,16.9091,16.9091,16.8904,16.8998,17600.0
2015-02-17 11:15:00,18.09,18.09,18.09,18.09,6400.0,16.9185,16.9185,16.9185,16.9185,6400.0
2015-02-17 11:20:00,18.13,18.13,18.13,18.13,2400.0,16.9559,16.9559,16.9559,16.9559,2400.0
2015-02-17 11:25:00,18.13,18.13,18.11,18.11,19200.0,16.9559,16.9559,16.9372,16.9372,19200.0
2015-02-17 11:30:00,18.14,18.15,18.14,18.14,6400.0,16.9652,16.9746,16.9652,16.9652,6400.0
2015-02-17 11:35:00,18.14,18.14,18.14,18.14,0.0,16.9652,16.9652,16.9652,16.9652,0.0
2015-02-17 11:40:00,18.16,18.16,18.15,18.16,6400.0,16.9839,16.9839,16.9746,16.9839,6400.0
2015-02-17 11:45:00,18.17,18.18,18.17,18.17,6400.0,16.9933,17.0026,16.9933,16.9933,6400.0
2015-02-17 11:50:00,18.17,18.17,18.17,18.17,0.0,16.9933,16.9933,16.9933,16.9933,0.0
2015-02-17 11:55:00,18.16,18.16,18.16,18.16,1600.0,16.9839,16.9839,16.9839,16.9839,1600.0
2015-02-17 12:00:00,18.18,18.19,18.18,18.19,3200.0,17.0026,17.012,17.0026,17.012,3200.0
2015-02-17 12:05:00,18.19,18.19,18.19,18.19,0.0,17.012,17.012,17.012,17.012,0.0
2015-02-17 12:10:00,18.17,18.17,18.15,18.15,4000.0,16.9933,16.9933,16.9746,16.9746,4000.0
2015-02-17 12:15:00,18.15,18.15,18.15,18.15,0.0,16.9746,16.9746,16.9746,16.9746,0.0
2015-02-17 12:20:00,18.15,18.15,18.15,18.15,0.0,16.9746,16.9746,16.9746,16.9746,0.0
2015-02-17 12:25:00,18.15,18.15,18.15,18.15,0.0,16.9746,16.9746,16.9746,16.9746,0.0
2015-02-17 12:30:00,18.19,18.24,18.19,18.23,14400.0,17.012,17.0587,17.012,17.0494,14400.0
2015-02-17 12:35:00,18.23,18.23,18.22,18.22,15200.0,17.0494,17.0494,17.04,17.04,15200.0
2015-02-17 12:40:00,18.22,18.22,18.22,18.22,0.0,17.04,17.04,17.04,17.04,0.0
2015-02-17 12:45:00,18.23,18.23,18.23,18.23,11200.0,17.0494,17.0494,17.0494,17.0494,11200.0
2015-02-17 12:50:00,18.22,18.22,18.22,18.22,800.0,17.04,17.04,17.04,17.04,800.0
2015-02-17 12:55:00,18.22,18.23,18.22,18.22,1600.0,17.04,17.0494,17.04,17.04,1600.0
2015-02-17 13:00:00,18.24,18.26,18.22,18.26,9600.0,17.0587,17.0774,17.04,17.0774,9600.0
2015-02-17 13:05:00,18.27,18.27,18.25,18.26,25600.0,17.0868,17.0868,17.0681,17.0774,25600.0
2015-02-17 13:10:00,18.25,18.28,18.24,18.25,20800.0,17.0681,17.0962,17.0587,17.0681,20800.0
2015-02-17 13:15:00,18.26,18.28,18.26,18.28,37600.0,17.0774,17.0962,17.0774,17.0962,37600.0
2015-02-17 13:20:00,18.27,18.31,18.27,18.3,94400.0,17.0868,17.1242,17.0868,17.1149,94400.0
2015-02-17 13:25:00,18.31,18.32,18.31,18.31,8000.0,17.1242,17.1336,17.1242,17.1242,8000.0
2015-02-17 13:30:00,18.31,18.32,18.3,18.31,26400.0,17.1242,17.1336,17.1149,17.1242,26400.0
2015-02-17 13:35:00,18.29,18.29,18.28,18.29,23200.0,17.1055,17.1055,17.0962,17.1055,23200.0
2015-02-17 13:40:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2015-02-17 13:45:00,18.29,18.29,18.29,18.29,7200.0,17.1055,17.1055,17.1055,17.1055,7200.0
2015-02-17 13:50:00,18.3,18.3,18.28,18.28,2400.0,17.1149,17.1149,17.0962,17.0962,2400.0
2015-02-17 13:55:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2015-02-17 14:00:00,18.28,18.28,18.26,18.26,10400.0,17.0962,17.0962,17.0774,17.0774,10400.0
2015-02-17 14:05:00,18.27,18.29,18.27,18.29,2400.0,17.0868,17.1055,17.0868,17.1055,2400.0
2015-02-17 14:10:00,18.29,18.29,18.27,18.27,3200.0,17.1055,17.1055,17.0868,17.0868,3200.0
2015-02-17 14:15:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-02-17 14:20:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-02-17 14:25:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-02-17 14:30:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-02-17 14:35:00,18.27,18.28,18.27,18.27,8000.0,17.0868,17.0962,17.0868,17.0868,8000.0
2015-02-17 14:40:00,18.28,18.28,18.27,18.27,4000.0,17.0962,17.0962,17.0868,17.0868,4000.0
2015-02-17 14:45:00,18.28,18.29,18.28,18.29,19200.0,17.0962,17.1055,17.0962,17.1055,19200.0
2015-02-17 14:50:00,18.27,18.27,18.26,18.27,14400.0,17.0868,17.0868,17.0774,17.0868,14400.0
2015-02-17 14:55:00,18.27,18.28,18.25,18.25,27200.0,17.0868,17.0962,17.0681,17.0681,27200.0
2015-02-17 15:00:00,18.27,18.27,18.26,18.26,4800.0,17.0868,17.0868,17.0774,17.0774,4800.0
2015-02-17 15:05:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-02-17 15:10:00,18.28,18.28,18.28,18.28,16000.0,17.0962,17.0962,17.0962,17.0962,16000.0
2015-02-17 15:15:00,18.27,18.28,18.27,18.28,3200.0,17.0868,17.0962,17.0868,17.0962,3200.0
2015-02-17 15:20:00,18.26,18.29,18.26,18.29,4800.0,17.0774,17.1055,17.0774,17.1055,4800.0
2015-02-17 15:25:00,18.28,18.29,18.28,18.29,2400.0,17.0962,17.1055,17.0962,17.1055,2400.0
2015-02-17 15:30:00,18.28,18.28,18.24,18.24,36000.0,17.0962,17.0962,17.0587,17.0587,36000.0
2015-02-17 15:35:00,18.24,18.25,18.23,18.25,4000.0,17.0587,17.0681,17.0494,17.0681,4000.0
2015-02-17 15:40:00,18.24,18.24,18.23,18.24,14400.0,17.0587,17.0587,17.0494,17.0587,14400.0
2015-02-17 15:45:00,18.23,18.23,18.21,18.23,14400.0,17.0494,17.0494,17.0307,17.0494,14400.0
2015-02-17 15:50:00,18.23,18.24,18.21,18.21,17600.0,17.0494,17.0587,17.0307,17.0307,17600.0
2015-02-17 15:55:00,18.23,18.29,18.23,18.29,23200.0,17.0494,17.1055,17.0494,17.1055,23200.0
2015-02-18 09:30:00,18.16,18.17,18.13,18.13,28800.0,16.9839,16.9933,16.9559,16.9559,28800.0
2015-02-18 09:35:00,18.17,18.21,18.17,18.19,39200.0,16.9933,17.0307,16.9933,17.012,39200.0
2015-02-18 09:40:00,18.2,18.2,18.2,18.2,800.0,17.0213,17.0213,17.0213,17.0213,800.0
2015-02-18 09:45:00,18.19,18.21,18.18,18.21,24800.0,17.012,17.0307,17.0026,17.0307,24800.0
2015-02-18 09:50:00,18.22,18.23,18.19,18.2,27200.0,17.04,17.0494,17.012,17.0213,27200.0
2015-02-18 09:55:00,18.17,18.19,18.17,18.19,3200.0,16.9933,17.012,16.9933,17.012,3200.0
2015-02-18 10:00:00,18.21,18.21,18.16,18.2,22400.0,17.0307,17.0307,16.9839,17.0213,22400.0
2015-02-18 10:05:00,18.2,18.22,18.19,18.22,17600.0,17.0213,17.04,17.012,17.04,17600.0
2015-02-18 10:10:00,18.18,18.18,18.17,18.17,3200.0,17.0026,17.0026,16.9933,16.9933,3200.0
2015-02-18 10:15:00,18.17,18.17,18.14,18.15,44000.0,16.9933,16.9933,16.9652,16.9746,44000.0
2015-02-18 10:20:00,18.14,18.16,18.1,18.14,56000.0,16.9652,16.9839,16.9278,16.9652,56000.0
2015-02-18 10:25:00,18.13,18.13,18.12,18.12,16800.0,16.9559,16.9559,16.9465,16.9465,16800.0
2015-02-18 10:30:00,18.12,18.17,18.11,18.17,52800.0,16.9465,16.9933,16.9372,16.9933,52800.0
2015-02-18 10:35:00,18.17,18.18,18.17,18.18,4800.0,16.9933,17.0026,16.9933,17.0026,4800.0
2015-02-18 10:40:00,18.19,18.2,18.19,18.2,6400.0,17.012,17.0213,17.012,17.0213,6400.0
2015-02-18 10:45:00,18.2,18.2,18.2,18.2,5600.0,17.0213,17.0213,17.0213,17.0213,5600.0
2015-02-18 10:50:00,18.22,18.22,18.18,18.18,5600.0,17.04,17.04,17.0026,17.0026,5600.0
2015-02-18 10:55:00,18.18,18.19,18.18,18.18,22400.0,17.0026,17.012,17.0026,17.0026,22400.0
2015-02-18 11:00:00,18.18,18.19,18.18,18.19,4800.0,17.0026,17.012,17.0026,17.012,4800.0
2015-02-18 11:05:00,18.18,18.19,18.16,18.16,20800.0,17.0026,17.012,16.9839,16.9839,20800.0
2015-02-18 11:10:00,18.16,18.17,18.16,18.17,3200.0,16.9839,16.9933,16.9839,16.9933,3200.0
2015-02-18 11:15:00,18.16,18.18,18.16,18.18,8000.0,16.9839,17.0026,16.9839,17.0026,8000.0
2015-02-18 11:20:00,18.18,18.19,18.18,18.19,16000.0,17.0026,17.012,17.0026,17.012,16000.0
2015-02-18 11:25:00,18.21,18.22,18.21,18.22,17600.0,17.0307,17.04,17.0307,17.04,17600.0
2015-02-18 11:30:00,18.22,18.23,18.21,18.22,25600.0,17.04,17.0494,17.0307,17.04,25600.0
2015-02-18 11:35:00,18.22,18.22,18.21,18.22,41600.0,17.04,17.04,17.0307,17.04,41600.0
2015-02-18 11:40:00,18.19,18.2,18.19,18.2,1600.0,17.012,17.0213,17.012,17.0213,1600.0
2015-02-18 11:45:00,18.2,18.21,18.19,18.2,16800.0,17.0213,17.0307,17.012,17.0213,16800.0
2015-02-18 11:50:00,18.2,18.2,18.2,18.2,2400.0,17.0213,17.0213,17.0213,17.0213,2400.0
2015-02-18 11:55:00,18.22,18.22,18.2,18.21,14400.0,17.04,17.04,17.0213,17.0307,14400.0
2015-02-18 12:00:00,18.21,18.22,18.2,18.2,5600.0,17.0307,17.04,17.0213,17.0213,5600.0
2015-02-18 12:05:00,18.22,18.22,18.2,18.2,11200.0,17.04,17.04,17.0213,17.0213,11200.0
2015-02-18 12:10:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-02-18 12:15:00,18.2,18.21,18.2,18.2,4800.0,17.0213,17.0307,17.0213,17.0213,4800.0
2015-02-18 12:20:00,18.21,18.21,18.2,18.21,19200.0,17.0307,17.0307,17.0213,17.0307,19200.0
2015-02-18 12:25:00,18.22,18.22,18.21,18.21,2400.0,17.04,17.04,17.0307,17.0307,2400.0
2015-02-18 12:30:00,18.21,18.22,18.21,18.22,15200.0,17.0307,17.04,17.0307,17.04,15200.0
2015-02-18 12:35:00,18.21,18.21,18.16,18.17,9600.0,17.0307,17.0307,16.9839,16.9933,9600.0
2015-02-18 12:40:00,18.18,18.18,18.15,18.15,24800.0,17.0026,17.0026,16.9746,16.9746,24800.0
2015-02-18 12:45:00,18.16,18.17,18.16,18.16,36000.0,16.9839,16.9933,16.9839,16.9839,36000.0
2015-02-18 12:50:00,18.16,18.16,18.14,18.14,9600.0,16.9839,16.9839,16.9652,16.9652,9600.0
2015-02-18 12:55:00,18.14,18.14,18.14,18.14,23200.0,16.9652,16.9652,16.9652,16.9652,23200.0
2015-02-18 13:00:00,18.14,18.18,18.14,18.17,11200.0,16.9652,17.0026,16.9652,16.9933,11200.0
2015-02-18 13:05:00,18.17,18.17,18.17,18.17,3200.0,16.9933,16.9933,16.9933,16.9933,3200.0
2015-02-18 13:10:00,18.17,18.17,18.17,18.17,1600.0,16.9933,16.9933,16.9933,16.9933,1600.0
2015-02-18 13:15:00,18.18,18.18,18.17,18.18,2400.0,17.0026,17.0026,16.9933,17.0026,2400.0
2015-02-18 13:20:00,18.16,18.16,18.14,18.14,4800.0,16.9839,16.9839,16.9652,16.9652,4800.0
2015-02-18 13:25:00,18.14,18.14,18.14,18.14,800.0,16.9652,16.9652,16.9652,16.9652,800.0
2015-02-18 13:30:00,18.16,18.16,18.16,18.16,4800.0,16.9839,16.9839,16.9839,16.9839,4800.0
2015-02-18 13:35:00,18.15,18.15,18.15,18.15,800.0,16.9746,16.9746,16.9746,16.9746,800.0
2015-02-18 13:40:00,18.15,18.15,18.15,18.15,7200.0,16.9746,16.9746,16.9746,16.9746,7200.0
2015-02-18 13:45:00,18.17,18.18,18.16,18.16,5600.0,16.9933,17.0026,16.9839,16.9839,5600.0
2015-02-18 13:50:00,18.16,18.16,18.16,18.16,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2015-02-18 13:55:00,18.16,18.17,18.16,18.16,3200.0,16.9839,16.9933,16.9839,16.9839,3200.0
2015-02-18 14:00:00,18.16,18.28,18.16,18.23,104000.0,16.9839,17.0962,16.9839,17.0494,104000.0
2015-02-18 14:05:00,18.24,18.29,18.23,18.24,58400.0,17.0587,17.1055,17.0494,17.0587,58400.0
2015-02-18 14:10:00,18.25,18.27,18.25,18.26,10400.0,17.0681,17.0868,17.0681,17.0774,10400.0
2015-02-18 14:15:00,18.26,18.26,18.22,18.23,12000.0,17.0774,17.0774,17.04,17.0494,12000.0
2015-02-18 14:20:00,18.24,18.24,18.21,18.21,11200.0,17.0587,17.0587,17.0307,17.0307,11200.0
2015-02-18 14:25:00,18.21,18.22,18.15,18.16,64800.0,17.0307,17.04,16.9746,16.9839,64800.0
2015-02-18 14:30:00,18.15,18.18,18.15,18.18,28000.0,16.9746,17.0026,16.9746,17.0026,28000.0
2015-02-18 14:35:00,18.16,18.16,18.15,18.15,4800.0,16.9839,16.9839,16.9746,16.9746,4800.0
2015-02-18 14:40:00,18.17,18.18,18.15,18.18,17600.0,16.9933,17.0026,16.9746,17.0026,17600.0
2015-02-18 14:45:00,18.19,18.19,18.18,18.18,8000.0,17.012,17.012,17.0026,17.0026,8000.0
2015-02-18 14:50:00,18.17,18.18,18.17,18.18,4000.0,16.9933,17.0026,16.9933,17.0026,4000.0
2015-02-18 14:55:00,18.18,18.2,18.17,18.2,9600.0,17.0026,17.0213,16.9933,17.0213,9600.0
2015-02-18 15:00:00,18.22,18.24,18.22,18.23,6400.0,17.04,17.0587,17.04,17.0494,6400.0
2015-02-18 15:05:00,18.25,18.3,18.25,18.29,24800.0,17.0681,17.1149,17.0681,17.1055,24800.0
2015-02-18 15:10:00,18.28,18.29,18.28,18.28,32800.0,17.0962,17.1055,17.0962,17.0962,32800.0
2015-02-18 15:15:00,18.27,18.3,18.27,18.29,51200.0,17.0868,17.1149,17.0868,17.1055,51200.0
2015-02-18 15:20:00,18.29,18.29,18.28,18.29,8000.0,17.1055,17.1055,17.0962,17.1055,8000.0
2015-02-18 15:25:00,18.28,18.29,18.28,18.28,4000.0,17.0962,17.1055,17.0962,17.0962,4000.0
2015-02-18 15:30:00,18.25,18.28,18.25,18.27,10400.0,17.0681,17.0962,17.0681,17.0868,10400.0
2015-02-18 15:35:00,18.24,18.26,18.24,18.25,8800.0,17.0587,17.0774,17.0587,17.0681,8800.0
2015-02-18 15:40:00,18.23,18.25,18.21,18.21,20800.0,17.0494,17.0681,17.0307,17.0307,20800.0
2015-02-18 15:45:00,18.23,18.23,18.2,18.2,20800.0,17.0494,17.0494,17.0213,17.0213,20800.0
2015-02-18 15:50:00,18.2,18.21,18.2,18.2,12000.0,17.0213,17.0307,17.0213,17.0213,12000.0
2015-02-18 15:55:00,18.22,18.26,18.22,18.26,13600.0,17.04,17.0774,17.04,17.0774,13600.0
2015-02-19 09:30:00,18.09,18.09,18.0,18.0,75200.0,16.9185,16.9185,16.8343,16.8343,75200.0
2015-02-19 09:35:00,18.0,18.0,17.94,18.0,53600.0,16.8343,16.8343,16.7782,16.8343,53600.0
2015-02-19 09:40:00,18.03,18.06,18.02,18.06,20800.0,16.8623,16.8904,16.853,16.8904,20800.0
2015-02-19 09:45:00,18.04,18.04,18.01,18.03,20800.0,16.8717,16.8717,16.8436,16.8623,20800.0
2015-02-19 09:50:00,18.02,18.03,18.0,18.0,16800.0,16.853,16.8623,16.8343,16.8343,16800.0
2015-02-19 09:55:00,18.0,18.02,18.0,18.02,18400.0,16.8343,16.853,16.8343,16.853,18400.0
2015-02-19 10:00:00,18.02,18.02,17.96,18.0,72000.0,16.853,16.853,16.7969,16.8343,72000.0
2015-02-19 10:05:00,18.02,18.06,18.02,18.03,26400.0,16.853,16.8904,16.853,16.8623,26400.0
2015-02-19 10:10:00,18.03,18.05,18.03,18.03,24000.0,16.8623,16.881,16.8623,16.8623,24000.0
2015-02-19 10:15:00,18.03,18.06,18.03,18.05,13600.0,16.8623,16.8904,16.8623,16.881,13600.0
2015-02-19 10:20:00,18.06,18.08,18.06,18.08,32000.0,16.8904,16.9091,16.8904,16.9091,32000.0
2015-02-19 10:25:00,18.08,18.11,18.08,18.1,15200.0,16.9091,16.9372,16.9091,16.9278,15200.0
2015-02-19 10:30:00,18.12,18.12,18.11,18.11,11200.0,16.9465,16.9465,16.9372,16.9372,11200.0
2015-02-19 10:35:00,18.1,18.16,18.1,18.15,15200.0,16.9278,16.9839,16.9278,16.9746,15200.0
2015-02-19 10:40:00,18.15,18.15,18.13,18.15,4000.0,16.9746,16.9746,16.9559,16.9746,4000.0
2015-02-19 10:45:00,18.17,18.17,18.14,18.14,18400.0,16.9933,16.9933,16.9652,16.9652,18400.0
2015-02-19 10:50:00,18.14,18.14,18.13,18.13,5600.0,16.9652,16.9652,16.9559,16.9559,5600.0
2015-02-19 10:55:00,18.14,18.14,18.13,18.14,4000.0,16.9652,16.9652,16.9559,16.9652,4000.0
2015-02-19 11:00:00,18.14,18.14,18.13,18.13,16800.0,16.9652,16.9652,16.9559,16.9559,16800.0
2015-02-19 11:05:00,18.12,18.13,18.11,18.11,15200.0,16.9465,16.9559,16.9372,16.9372,15200.0
2015-02-19 11:10:00,18.12,18.15,18.12,18.15,12800.0,16.9465,16.9746,16.9465,16.9746,12800.0
2015-02-19 11:15:00,18.16,18.19,18.15,18.19,12000.0,16.9839,17.012,16.9746,17.012,12000.0
2015-02-19 11:20:00,18.19,18.21,18.18,18.2,28000.0,17.012,17.0307,17.0026,17.0213,28000.0
2015-02-19 11:25:00,18.21,18.21,18.19,18.19,11200.0,17.0307,17.0307,17.012,17.012,11200.0
2015-02-19 11:30:00,18.19,18.2,18.19,18.19,4000.0,17.012,17.0213,17.012,17.012,4000.0
2015-02-19 11:35:00,18.2,18.21,18.2,18.21,9600.0,17.0213,17.0307,17.0213,17.0307,9600.0
2015-02-19 11:40:00,18.2,18.2,18.2,18.2,7200.0,17.0213,17.0213,17.0213,17.0213,7200.0
2015-02-19 11:45:00,18.22,18.23,18.21,18.22,36000.0,17.04,17.0494,17.0307,17.04,36000.0
2015-02-19 11:50:00,18.21,18.21,18.19,18.19,8800.0,17.0307,17.0307,17.012,17.012,8800.0
2015-02-19 11:55:00,18.19,18.19,18.19,18.19,0.0,17.012,17.012,17.012,17.012,0.0
2015-02-19 12:00:00,18.22,18.23,18.2,18.2,10400.0,17.04,17.0494,17.0213,17.0213,10400.0
2015-02-19 12:05:00,18.2,18.2,18.19,18.19,2400.0,17.0213,17.0213,17.012,17.012,2400.0
2015-02-19 12:10:00,18.21,18.21,18.21,18.21,11200.0,17.0307,17.0307,17.0307,17.0307,11200.0
2015-02-19 12:15:00,18.21,18.22,18.2,18.2,4800.0,17.0307,17.04,17.0213,17.0213,4800.0
2015-02-19 12:20:00,18.19,18.19,18.18,18.18,8000.0,17.012,17.012,17.0026,17.0026,8000.0
2015-02-19 12:25:00,18.16,18.17,18.16,18.17,24800.0,16.9839,16.9933,16.9839,16.9933,24800.0
2015-02-19 12:30:00,18.17,18.17,18.13,18.13,9600.0,16.9933,16.9933,16.9559,16.9559,9600.0
2015-02-19 12:35:00,18.1,18.11,18.06,18.07,80800.0,16.9278,16.9372,16.8904,16.8998,80800.0
2015-02-19 12:40:00,18.09,18.1,18.08,18.1,13600.0,16.9185,16.9278,16.9091,16.9278,13600.0
2015-02-19 12:45:00,18.11,18.11,18.11,18.11,4000.0,16.9372,16.9372,16.9372,16.9372,4000.0
2015-02-19 12:50:00,18.11,18.12,18.11,18.11,12800.0,16.9372,16.9465,16.9372,16.9372,12800.0
2015-02-19 12:55:00,18.11,18.11,18.11,18.11,0.0,16.9372,16.9372,16.9372,16.9372,0.0
2015-02-19 13:00:00,18.12,18.12,18.09,18.1,21600.0,16.9465,16.9465,16.9185,16.9278,21600.0
2015-02-19 13:05:00,18.11,18.11,18.1,18.1,4000.0,16.9372,16.9372,16.9278,16.9278,4000.0
2015-02-19 13:10:00,18.09,18.1,18.09,18.09,14400.0,16.9185,16.9278,16.9185,16.9185,14400.0
2015-02-19 13:15:00,18.1,18.1,18.1,18.1,6400.0,16.9278,16.9278,16.9278,16.9278,6400.0
2015-02-19 13:20:00,18.11,18.14,18.11,18.12,20000.0,16.9372,16.9652,16.9372,16.9465,20000.0
2015-02-19 13:25:00,18.1,18.1,18.09,18.1,4800.0,16.9278,16.9278,16.9185,16.9278,4800.0
2015-02-19 13:30:00,18.12,18.12,18.1,18.1,2400.0,16.9465,16.9465,16.9278,16.9278,2400.0
2015-02-19 13:35:00,18.13,18.13,18.12,18.12,4000.0,16.9559,16.9559,16.9465,16.9465,4000.0
2015-02-19 13:40:00,18.13,18.13,18.11,18.13,19200.0,16.9559,16.9559,16.9372,16.9559,19200.0
2015-02-19 13:45:00,18.13,18.13,18.11,18.13,21600.0,16.9559,16.9559,16.9372,16.9559,21600.0
2015-02-19 13:50:00,18.14,18.14,18.14,18.14,6400.0,16.9652,16.9652,16.9652,16.9652,6400.0
2015-02-19 13:55:00,18.16,18.17,18.16,18.17,3200.0,16.9839,16.9933,16.9839,16.9933,3200.0
2015-02-19 14:00:00,18.18,18.19,18.18,18.19,1600.0,17.0026,17.012,17.0026,17.012,1600.0
2015-02-19 14:05:00,18.18,18.18,18.18,18.18,1600.0,17.0026,17.0026,17.0026,17.0026,1600.0
2015-02-19 14:10:00,18.17,18.18,18.17,18.18,5600.0,16.9933,17.0026,16.9933,17.0026,5600.0
2015-02-19 14:15:00,18.17,18.17,18.16,18.17,14400.0,16.9933,16.9933,16.9839,16.9933,14400.0
2015-02-19 14:20:00,18.15,18.16,18.15,18.16,4000.0,16.9746,16.9839,16.9746,16.9839,4000.0
2015-02-19 14:25:00,18.13,18.13,18.13,18.13,800.0,16.9559,16.9559,16.9559,16.9559,800.0
2015-02-19 14:30:00,18.13,18.14,18.13,18.14,1600.0,16.9559,16.9652,16.9559,16.9652,1600.0
2015-02-19 14:35:00,18.1,18.1,18.09,18.09,2400.0,16.9278,16.9278,16.9185,16.9185,2400.0
2015-02-19 14:40:00,18.1,18.12,18.1,18.12,4800.0,16.9278,16.9465,16.9278,16.9465,4800.0
2015-02-19 14:45:00,18.12,18.12,18.12,18.12,2400.0,16.9465,16.9465,16.9465,16.9465,2400.0
2015-02-19 14:50:00,18.13,18.13,18.13,18.13,2400.0,16.9559,16.9559,16.9559,16.9559,2400.0
2015-02-19 14:55:00,18.13,18.13,18.13,18.13,21600.0,16.9559,16.9559,16.9559,16.9559,21600.0
2015-02-19 15:00:00,18.15,18.17,18.15,18.17,1600.0,16.9746,16.9933,16.9746,16.9933,1600.0
2015-02-19 15:05:00,18.18,18.19,18.18,18.18,10400.0,17.0026,17.012,17.0026,17.0026,10400.0
2015-02-19 15:10:00,18.18,18.18,18.16,18.16,8800.0,17.0026,17.0026,16.9839,16.9839,8800.0
2015-02-19 15:15:00,18.15,18.17,18.15,18.17,1600.0,16.9746,16.9933,16.9746,16.9933,1600.0
2015-02-19 15:20:00,18.16,18.17,18.15,18.16,98400.0,16.9839,16.9933,16.9746,16.9839,98400.0
2015-02-19 15:25:00,18.16,18.17,18.15,18.15,10400.0,16.9839,16.9933,16.9746,16.9746,10400.0
2015-02-19 15:30:00,18.13,18.14,18.13,18.14,14400.0,16.9559,16.9652,16.9559,16.9652,14400.0
2015-02-19 15:35:00,18.16,18.16,18.13,18.13,12800.0,16.9839,16.9839,16.9559,16.9559,12800.0
2015-02-19 15:40:00,18.12,18.12,18.11,18.11,4000.0,16.9465,16.9465,16.9372,16.9372,4000.0
2015-02-19 15:45:00,18.1,18.11,18.1,18.11,18400.0,16.9278,16.9372,16.9278,16.9372,18400.0
2015-02-19 15:50:00,18.08,18.1,18.08,18.09,27200.0,16.9091,16.9278,16.9091,16.9185,27200.0
2015-02-19 15:55:00,18.11,18.13,18.1,18.13,89600.0,16.9372,16.9559,16.9278,16.9559,89600.0
2015-02-20 09:30:00,18.0,18.07,18.0,18.06,47200.0,16.8343,16.8998,16.8343,16.8904,47200.0
2015-02-20 09:35:00,18.05,18.06,17.94,17.94,31200.0,16.881,16.8904,16.7782,16.7782,31200.0
2015-02-20 09:40:00,17.94,17.94,17.83,17.89,139200.0,16.7782,16.7782,16.6753,16.7314,139200.0
2015-02-20 09:45:00,17.86,17.87,17.81,17.85,50400.0,16.7034,16.7127,16.6566,16.694,50400.0
2015-02-20 09:50:00,17.84,17.86,17.81,17.86,24000.0,16.6846,16.7034,16.6566,16.7034,24000.0
2015-02-20 09:55:00,17.84,17.87,17.83,17.84,16000.0,16.6846,16.7127,16.6753,16.6846,16000.0
2015-02-20 10:00:00,17.83,17.85,17.81,17.85,25600.0,16.6753,16.694,16.6566,16.694,25600.0
2015-02-20 10:05:00,17.9,17.91,17.89,17.89,18400.0,16.7408,16.7501,16.7314,16.7314,18400.0
2015-02-20 10:10:00,17.92,17.94,17.92,17.93,52000.0,16.7595,16.7782,16.7595,16.7688,52000.0
2015-02-20 10:15:00,17.94,17.96,17.93,17.95,30400.0,16.7782,16.7969,16.7688,16.7875,30400.0
2015-02-20 10:20:00,17.97,17.99,17.97,17.99,1600.0,16.8062,16.8249,16.8062,16.8249,1600.0
2015-02-20 10:25:00,17.96,17.96,17.94,17.94,30400.0,16.7969,16.7969,16.7782,16.7782,30400.0
2015-02-20 10:30:00,17.93,17.95,17.92,17.95,8000.0,16.7688,16.7875,16.7595,16.7875,8000.0
2015-02-20 10:35:00,17.95,18.06,17.95,18.06,27200.0,16.7875,16.8904,16.7875,16.8904,27200.0
2015-02-20 10:40:00,18.09,18.13,18.08,18.09,48000.0,16.9185,16.9559,16.9091,16.9185,48000.0
2015-02-20 10:45:00,18.1,18.16,18.09,18.09,29600.0,16.9278,16.9839,16.9185,16.9185,29600.0
2015-02-20 10:50:00,18.09,18.09,18.08,18.08,12800.0,16.9185,16.9185,16.9091,16.9091,12800.0
2015-02-20 10:55:00,18.08,18.08,18.08,18.08,0.0,16.9091,16.9091,16.9091,16.9091,0.0
2015-02-20 11:00:00,18.11,18.15,18.11,18.13,15200.0,16.9372,16.9746,16.9372,16.9559,15200.0
2015-02-20 11:05:00,18.13,18.14,18.11,18.11,20800.0,16.9559,16.9652,16.9372,16.9372,20800.0
2015-02-20 11:10:00,18.11,18.12,18.1,18.1,7200.0,16.9372,16.9465,16.9278,16.9278,7200.0
2015-02-20 11:15:00,18.1,18.1,18.1,18.1,1600.0,16.9278,16.9278,16.9278,16.9278,1600.0
2015-02-20 11:20:00,18.1,18.1,18.1,18.1,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2015-02-20 11:25:00,18.16,18.16,18.15,18.15,17600.0,16.9839,16.9839,16.9746,16.9746,17600.0
2015-02-20 11:30:00,18.16,18.17,18.15,18.16,6400.0,16.9839,16.9933,16.9746,16.9839,6400.0
2015-02-20 11:35:00,18.16,18.19,18.14,18.14,23200.0,16.9839,17.012,16.9652,16.9652,23200.0
2015-02-20 11:40:00,18.14,18.14,18.14,18.14,0.0,16.9652,16.9652,16.9652,16.9652,0.0
2015-02-20 11:45:00,18.14,18.15,18.14,18.14,2400.0,16.9652,16.9746,16.9652,16.9652,2400.0
2015-02-20 11:50:00,18.16,18.16,18.15,18.15,1600.0,16.9839,16.9839,16.9746,16.9746,1600.0
2015-02-20 11:55:00,18.14,18.14,18.14,18.14,800.0,16.9652,16.9652,16.9652,16.9652,800.0
2015-02-20 12:00:00,18.19,18.2,18.19,18.2,1600.0,17.012,17.0213,17.012,17.0213,1600.0
2015-02-20 12:05:00,18.17,18.17,18.17,18.17,1600.0,16.9933,16.9933,16.9933,16.9933,1600.0
2015-02-20 12:10:00,18.18,18.18,18.18,18.18,10400.0,17.0026,17.0026,17.0026,17.0026,10400.0
2015-02-20 12:15:00,18.17,18.2,18.17,18.2,12000.0,16.9933,17.0213,16.9933,17.0213,12000.0
2015-02-20 12:20:00,18.19,18.21,18.19,18.21,5600.0,17.012,17.0307,17.012,17.0307,5600.0
2015-02-20 12:25:00,18.19,18.19,18.18,18.18,5600.0,17.012,17.012,17.0026,17.0026,5600.0
2015-02-20 12:30:00,18.15,18.15,18.14,18.14,4000.0,16.9746,16.9746,16.9652,16.9652,4000.0
2015-02-20 12:35:00,18.18,18.26,18.18,18.2,51200.0,17.0026,17.0774,17.0026,17.0213,51200.0
2015-02-20 12:40:00,18.25,18.26,18.23,18.24,19200.0,17.0681,17.0774,17.0494,17.0587,19200.0
2015-02-20 12:45:00,18.24,18.27,18.24,18.27,4800.0,17.0587,17.0868,17.0587,17.0868,4800.0
2015-02-20 12:50:00,18.27,18.27,18.25,18.25,2400.0,17.0868,17.0868,17.0681,17.0681,2400.0
2015-02-20 12:55:00,18.26,18.27,18.26,18.26,7200.0,17.0774,17.0868,17.0774,17.0774,7200.0
2015-02-20 13:00:00,18.26,18.28,18.26,18.28,3200.0,17.0774,17.0962,17.0774,17.0962,3200.0
2015-02-20 13:05:00,18.28,18.29,18.28,18.28,16000.0,17.0962,17.1055,17.0962,17.0962,16000.0
2015-02-20 13:10:00,18.3,18.34,18.3,18.34,54400.0,17.1149,17.1523,17.1149,17.1523,54400.0
2015-02-20 13:15:00,18.33,18.35,18.33,18.34,22400.0,17.1429,17.1616,17.1429,17.1523,22400.0
2015-02-20 13:20:00,18.35,18.36,18.35,18.35,45600.0,17.1616,17.171,17.1616,17.1616,45600.0
2015-02-20 13:25:00,18.37,18.38,18.37,18.38,9600.0,17.1803,17.1897,17.1803,17.1897,9600.0
2015-02-20 13:30:00,18.36,18.38,18.36,18.36,11200.0,17.171,17.1897,17.171,17.171,11200.0
2015-02-20 13:35:00,18.37,18.41,18.37,18.4,35200.0,17.1803,17.2177,17.1803,17.2084,35200.0
2015-02-20 13:40:00,18.41,18.43,18.41,18.43,38400.0,17.2177,17.2364,17.2177,17.2364,38400.0
2015-02-20 13:45:00,18.42,18.44,18.42,18.43,52000.0,17.2271,17.2458,17.2271,17.2364,52000.0
2015-02-20 13:50:00,18.44,18.45,18.43,18.45,4800.0,17.2458,17.2551,17.2364,17.2551,4800.0
2015-02-20 13:55:00,18.45,18.48,18.45,18.48,12800.0,17.2551,17.2832,17.2551,17.2832,12800.0
2015-02-20 14:00:00,18.49,18.51,18.49,18.51,45600.0,17.2926,17.3113,17.2926,17.3113,45600.0
2015-02-20 14:05:00,18.52,18.55,18.52,18.54,19200.0,17.3206,17.3487,17.3206,17.3393,19200.0
2015-02-20 14:10:00,18.55,18.56,18.51,18.52,66400.0,17.3487,17.358,17.3113,17.3206,66400.0
2015-02-20 14:15:00,18.52,18.52,18.47,18.48,68800.0,17.3206,17.3206,17.2738,17.2832,68800.0
2015-02-20 14:20:00,18.49,18.49,18.47,18.49,6400.0,17.2926,17.2926,17.2738,17.2926,6400.0
2015-02-20 14:25:00,18.51,18.51,18.49,18.49,17600.0,17.3113,17.3113,17.2926,17.2926,17600.0
2015-02-20 14:30:00,18.5,18.5,18.48,18.5,12000.0,17.3019,17.3019,17.2832,17.3019,12000.0
2015-02-20 14:35:00,18.5,18.51,18.47,18.47,12800.0,17.3019,17.3113,17.2738,17.2738,12800.0
2015-02-20 14:40:00,18.48,18.48,18.46,18.47,11200.0,17.2832,17.2832,17.2645,17.2738,11200.0
2015-02-20 14:45:00,18.47,18.5,18.47,18.5,6400.0,17.2738,17.3019,17.2738,17.3019,6400.0
2015-02-20 14:50:00,18.52,18.54,18.51,18.51,8000.0,17.3206,17.3393,17.3113,17.3113,8000.0
2015-02-20 14:55:00,18.51,18.51,18.51,18.51,800.0,17.3113,17.3113,17.3113,17.3113,800.0
2015-02-20 15:00:00,18.56,18.58,18.55,18.56,15200.0,17.358,17.3767,17.3487,17.358,15200.0
2015-02-20 15:05:00,18.56,18.59,18.55,18.59,36800.0,17.358,17.3861,17.3487,17.3861,36800.0
2015-02-20 15:10:00,18.6,18.61,18.58,18.59,16800.0,17.3954,17.4048,17.3767,17.3861,16800.0
2015-02-20 15:15:00,18.55,18.55,18.55,18.55,800.0,17.3487,17.3487,17.3487,17.3487,800.0
2015-02-20 15:20:00,18.57,18.58,18.57,18.58,4800.0,17.3674,17.3767,17.3674,17.3767,4800.0
2015-02-20 15:25:00,18.57,18.59,18.57,18.58,12800.0,17.3674,17.3861,17.3674,17.3767,12800.0
2015-02-20 15:30:00,18.57,18.59,18.57,18.59,7200.0,17.3674,17.3861,17.3674,17.3861,7200.0
2015-02-20 15:35:00,18.6,18.6,18.6,18.6,800.0,17.3954,17.3954,17.3954,17.3954,800.0
2015-02-20 15:40:00,18.6,18.6,18.59,18.59,12000.0,17.3954,17.3954,17.3861,17.3861,12000.0
2015-02-20 15:45:00,18.58,18.59,18.56,18.56,30400.0,17.3767,17.3861,17.358,17.358,30400.0
2015-02-20 15:50:00,18.55,18.56,18.54,18.55,20800.0,17.3487,17.358,17.3393,17.3487,20800.0
2015-02-20 15:55:00,18.56,18.6,18.56,18.58,70400.0,17.358,17.3954,17.358,17.3767,70400.0
2015-02-23 09:30:00,18.46,18.46,18.36,18.36,58400.0,17.2645,17.2645,17.171,17.171,58400.0
2015-02-23 09:35:00,18.37,18.41,18.35,18.39,112800.0,17.1803,17.2177,17.1616,17.199,112800.0
2015-02-23 09:40:00,18.38,18.4,18.38,18.38,20800.0,17.1897,17.2084,17.1897,17.1897,20800.0
2015-02-23 09:45:00,18.38,18.4,18.36,18.36,36800.0,17.1897,17.2084,17.171,17.171,36800.0
2015-02-23 09:50:00,18.36,18.38,18.36,18.38,2400.0,17.171,17.1897,17.171,17.1897,2400.0
2015-02-23 09:55:00,18.38,18.41,18.38,18.41,21600.0,17.1897,17.2177,17.1897,17.2177,21600.0
2015-02-23 10:00:00,18.4,18.43,18.39,18.43,14400.0,17.2084,17.2364,17.199,17.2364,14400.0
2015-02-23 10:05:00,18.44,18.44,18.42,18.42,46400.0,17.2458,17.2458,17.2271,17.2271,46400.0
2015-02-23 10:10:00,18.43,18.43,18.39,18.4,16000.0,17.2364,17.2364,17.199,17.2084,16000.0
2015-02-23 10:15:00,18.37,18.39,18.37,18.39,6400.0,17.1803,17.199,17.1803,17.199,6400.0
2015-02-23 10:20:00,18.4,18.44,18.4,18.44,3200.0,17.2084,17.2458,17.2084,17.2458,3200.0
2015-02-23 10:25:00,18.45,18.45,18.43,18.44,21600.0,17.2551,17.2551,17.2364,17.2458,21600.0
2015-02-23 10:30:00,18.44,18.44,18.42,18.44,14400.0,17.2458,17.2458,17.2271,17.2458,14400.0
2015-02-23 10:35:00,18.42,18.42,18.42,18.42,2400.0,17.2271,17.2271,17.2271,17.2271,2400.0
2015-02-23 10:40:00,18.41,18.42,18.41,18.42,6400.0,17.2177,17.2271,17.2177,17.2271,6400.0
2015-02-23 10:45:00,18.41,18.45,18.41,18.45,6400.0,17.2177,17.2551,17.2177,17.2551,6400.0
2015-02-23 10:50:00,18.45,18.45,18.43,18.45,8800.0,17.2551,17.2551,17.2364,17.2551,8800.0
2015-02-23 10:55:00,18.48,18.48,18.47,18.47,2400.0,17.2832,17.2832,17.2738,17.2738,2400.0
2015-02-23 11:00:00,18.47,18.47,18.46,18.46,8800.0,17.2738,17.2738,17.2645,17.2645,8800.0
2015-02-23 11:05:00,18.46,18.46,18.45,18.46,2400.0,17.2645,17.2645,17.2551,17.2645,2400.0
2015-02-23 11:10:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2015-02-23 11:15:00,18.48,18.48,18.48,18.48,29600.0,17.2832,17.2832,17.2832,17.2832,29600.0
2015-02-23 11:20:00,18.49,18.5,18.49,18.5,31200.0,17.2926,17.3019,17.2926,17.3019,31200.0
2015-02-23 11:25:00,18.49,18.51,18.49,18.51,16800.0,17.2926,17.3113,17.2926,17.3113,16800.0
2015-02-23 11:30:00,18.5,18.5,18.5,18.5,41600.0,17.3019,17.3019,17.3019,17.3019,41600.0
2015-02-23 11:35:00,18.5,18.51,18.5,18.5,60800.0,17.3019,17.3113,17.3019,17.3019,60800.0
2015-02-23 11:40:00,18.51,18.51,18.49,18.51,488800.0,17.3113,17.3113,17.2926,17.3113,488800.0
2015-02-23 11:45:00,18.5,18.52,18.5,18.5,20800.0,17.3019,17.3206,17.3019,17.3019,20800.0
2015-02-23 11:50:00,18.5,18.5,18.49,18.49,19200.0,17.3019,17.3019,17.2926,17.2926,19200.0
2015-02-23 11:55:00,18.49,18.49,18.48,18.49,13600.0,17.2926,17.2926,17.2832,17.2926,13600.0
2015-02-23 12:00:00,18.49,18.5,18.48,18.48,15200.0,17.2926,17.3019,17.2832,17.2832,15200.0
2015-02-23 12:05:00,18.5,18.5,18.49,18.49,22400.0,17.3019,17.3019,17.2926,17.2926,22400.0
2015-02-23 12:10:00,18.5,18.5,18.49,18.49,4000.0,17.3019,17.3019,17.2926,17.2926,4000.0
2015-02-23 12:15:00,18.49,18.49,18.47,18.47,9600.0,17.2926,17.2926,17.2738,17.2738,9600.0
2015-02-23 12:20:00,18.47,18.47,18.43,18.44,23200.0,17.2738,17.2738,17.2364,17.2458,23200.0
2015-02-23 12:25:00,18.44,18.44,18.43,18.43,16000.0,17.2458,17.2458,17.2364,17.2364,16000.0
2015-02-23 12:30:00,18.44,18.44,18.43,18.43,16000.0,17.2458,17.2458,17.2364,17.2364,16000.0
2015-02-23 12:35:00,18.43,18.45,18.42,18.42,19200.0,17.2364,17.2551,17.2271,17.2271,19200.0
2015-02-23 12:40:00,18.42,18.44,18.42,18.43,55200.0,17.2271,17.2458,17.2271,17.2364,55200.0
2015-02-23 12:45:00,18.43,18.44,18.42,18.43,12000.0,17.2364,17.2458,17.2271,17.2364,12000.0
2015-02-23 12:50:00,18.45,18.45,18.45,18.45,11200.0,17.2551,17.2551,17.2551,17.2551,11200.0
2015-02-23 12:55:00,18.45,18.45,18.44,18.44,6400.0,17.2551,17.2551,17.2458,17.2458,6400.0
2015-02-23 13:00:00,18.44,18.44,18.43,18.43,6400.0,17.2458,17.2458,17.2364,17.2364,6400.0
2015-02-23 13:05:00,18.43,18.43,18.43,18.43,28800.0,17.2364,17.2364,17.2364,17.2364,28800.0
2015-02-23 13:10:00,18.43,18.45,18.43,18.45,3200.0,17.2364,17.2551,17.2364,17.2551,3200.0
2015-02-23 13:15:00,18.46,18.47,18.46,18.47,9600.0,17.2645,17.2738,17.2645,17.2738,9600.0
2015-02-23 13:20:00,18.47,18.47,18.47,18.47,9600.0,17.2738,17.2738,17.2738,17.2738,9600.0
2015-02-23 13:25:00,18.47,18.47,18.47,18.47,4800.0,17.2738,17.2738,17.2738,17.2738,4800.0
2015-02-23 13:30:00,18.48,18.51,18.48,18.49,24800.0,17.2832,17.3113,17.2832,17.2926,24800.0
2015-02-23 13:35:00,18.49,18.49,18.48,18.48,7200.0,17.2926,17.2926,17.2832,17.2832,7200.0
2015-02-23 13:40:00,18.49,18.51,18.49,18.51,21600.0,17.2926,17.3113,17.2926,17.3113,21600.0
2015-02-23 13:45:00,18.5,18.51,18.49,18.49,25600.0,17.3019,17.3113,17.2926,17.2926,25600.0
2015-02-23 13:50:00,18.49,18.49,18.48,18.48,64800.0,17.2926,17.2926,17.2832,17.2832,64800.0
2015-02-23 13:55:00,18.48,18.48,18.47,18.47,8000.0,17.2832,17.2832,17.2738,17.2738,8000.0
2015-02-23 14:00:00,18.47,18.48,18.47,18.48,11200.0,17.2738,17.2832,17.2738,17.2832,11200.0
2015-02-23 14:05:00,18.48,18.49,18.48,18.49,6400.0,17.2832,17.2926,17.2832,17.2926,6400.0
2015-02-23 14:10:00,18.49,18.49,18.48,18.49,8000.0,17.2926,17.2926,17.2832,17.2926,8000.0
2015-02-23 14:15:00,18.5,18.5,18.49,18.49,28800.0,17.3019,17.3019,17.2926,17.2926,28800.0
2015-02-23 14:20:00,18.49,18.49,18.49,18.49,4000.0,17.2926,17.2926,17.2926,17.2926,4000.0
2015-02-23 14:25:00,18.49,18.49,18.49,18.49,7200.0,17.2926,17.2926,17.2926,17.2926,7200.0
2015-02-23 14:30:00,18.48,18.49,18.45,18.45,20000.0,17.2832,17.2926,17.2551,17.2551,20000.0
2015-02-23 14:35:00,18.47,18.47,18.45,18.45,44800.0,17.2738,17.2738,17.2551,17.2551,44800.0
2015-02-23 14:40:00,18.43,18.44,18.42,18.44,13600.0,17.2364,17.2458,17.2271,17.2458,13600.0
2015-02-23 14:45:00,18.43,18.44,18.43,18.43,84800.0,17.2364,17.2458,17.2364,17.2364,84800.0
2015-02-23 14:50:00,18.43,18.43,18.43,18.43,8800.0,17.2364,17.2364,17.2364,17.2364,8800.0
2015-02-23 14:55:00,18.43,18.44,18.43,18.44,8000.0,17.2364,17.2458,17.2364,17.2458,8000.0
2015-02-23 15:00:00,18.43,18.43,18.43,18.43,5600.0,17.2364,17.2364,17.2364,17.2364,5600.0
2015-02-23 15:05:00,18.41,18.41,18.4,18.4,18400.0,17.2177,17.2177,17.2084,17.2084,18400.0
2015-02-23 15:10:00,18.4,18.41,18.4,18.41,7200.0,17.2084,17.2177,17.2084,17.2177,7200.0
2015-02-23 15:15:00,18.41,18.42,18.41,18.41,12800.0,17.2177,17.2271,17.2177,17.2177,12800.0
2015-02-23 15:20:00,18.42,18.42,18.41,18.41,8000.0,17.2271,17.2271,17.2177,17.2177,8000.0
2015-02-23 15:25:00,18.41,18.43,18.41,18.43,40800.0,17.2177,17.2364,17.2177,17.2364,40800.0
2015-02-23 15:30:00,18.43,18.44,18.43,18.43,28800.0,17.2364,17.2458,17.2364,17.2364,28800.0
2015-02-23 15:35:00,18.43,18.46,18.43,18.45,40800.0,17.2364,17.2645,17.2364,17.2551,40800.0
2015-02-23 15:40:00,18.45,18.47,18.45,18.47,43200.0,17.2551,17.2738,17.2551,17.2738,43200.0
2015-02-23 15:45:00,18.48,18.48,18.47,18.48,4800.0,17.2832,17.2832,17.2738,17.2832,4800.0
2015-02-23 15:50:00,18.49,18.5,18.48,18.49,49600.0,17.2926,17.3019,17.2832,17.2926,49600.0
2015-02-23 15:55:00,18.49,18.53,18.48,18.53,309600.0,17.2926,17.33,17.2832,17.33,309600.0
2015-02-24 09:30:00,18.54,18.63,18.54,18.58,52800.0,17.3393,17.4235,17.3393,17.3767,52800.0
2015-02-24 09:35:00,18.56,18.59,18.56,18.58,50400.0,17.358,17.3861,17.358,17.3767,50400.0
2015-02-24 09:40:00,18.55,18.58,18.55,18.58,22400.0,17.3487,17.3767,17.3487,17.3767,22400.0
2015-02-24 09:45:00,18.58,18.62,18.58,18.61,17600.0,17.3767,17.4141,17.3767,17.4048,17600.0
2015-02-24 09:50:00,18.6,18.63,18.6,18.62,8000.0,17.3954,17.4235,17.3954,17.4141,8000.0
2015-02-24 09:55:00,18.62,18.63,18.61,18.63,8000.0,17.4141,17.4235,17.4048,17.4235,8000.0
2015-02-24 10:00:00,18.61,18.61,18.53,18.6,38400.0,17.4048,17.4048,17.33,17.3954,38400.0
2015-02-24 10:05:00,18.6,18.66,18.59,18.66,13600.0,17.3954,17.4515,17.3861,17.4515,13600.0
2015-02-24 10:10:00,18.66,18.66,18.64,18.64,16000.0,17.4515,17.4515,17.4328,17.4328,16000.0
2015-02-24 10:15:00,18.64,18.64,18.6,18.62,29600.0,17.4328,17.4328,17.3954,17.4141,29600.0
2015-02-24 10:20:00,18.62,18.69,18.62,18.67,74400.0,17.4141,17.4796,17.4141,17.4609,74400.0
2015-02-24 10:25:00,18.68,18.75,18.67,18.72,60800.0,17.4702,17.5357,17.4609,17.5077,60800.0
2015-02-24 10:30:00,18.73,18.74,18.71,18.71,4800.0,17.517,17.5264,17.4983,17.4983,4800.0
2015-02-24 10:35:00,18.72,18.72,18.71,18.71,6400.0,17.5077,17.5077,17.4983,17.4983,6400.0
2015-02-24 10:40:00,18.71,18.72,18.7,18.72,8000.0,17.4983,17.5077,17.489,17.5077,8000.0
2015-02-24 10:45:00,18.73,18.73,18.69,18.71,20000.0,17.517,17.517,17.4796,17.4983,20000.0
2015-02-24 10:50:00,18.72,18.72,18.71,18.72,35200.0,17.5077,17.5077,17.4983,17.5077,35200.0
2015-02-24 10:55:00,18.72,18.74,18.72,18.73,8800.0,17.5077,17.5264,17.5077,17.517,8800.0
2015-02-24 11:00:00,18.74,18.75,18.73,18.73,13600.0,17.5264,17.5357,17.517,17.517,13600.0
2015-02-24 11:05:00,18.75,18.77,18.75,18.77,11200.0,17.5357,17.5544,17.5357,17.5544,11200.0
2015-02-24 11:10:00,18.76,18.81,18.76,18.81,27200.0,17.5451,17.5918,17.5451,17.5918,27200.0
2015-02-24 11:15:00,18.81,18.81,18.79,18.79,28800.0,17.5918,17.5918,17.5731,17.5731,28800.0
2015-02-24 11:20:00,18.8,18.81,18.8,18.8,43200.0,17.5825,17.5918,17.5825,17.5825,43200.0
2015-02-24 11:25:00,18.8,18.8,18.79,18.79,17600.0,17.5825,17.5825,17.5731,17.5731,17600.0
2015-02-24 11:30:00,18.8,18.81,18.8,18.8,14400.0,17.5825,17.5918,17.5825,17.5825,14400.0
2015-02-24 11:35:00,18.78,18.78,18.77,18.77,17600.0,17.5638,17.5638,17.5544,17.5544,17600.0
2015-02-24 11:40:00,18.78,18.78,18.78,18.78,1600.0,17.5638,17.5638,17.5638,17.5638,1600.0
2015-02-24 11:45:00,18.79,18.79,18.79,18.79,12800.0,17.5731,17.5731,17.5731,17.5731,12800.0
2015-02-24 11:50:00,18.79,18.79,18.77,18.77,2400.0,17.5731,17.5731,17.5544,17.5544,2400.0
2015-02-24 11:55:00,18.78,18.78,18.75,18.75,18400.0,17.5638,17.5638,17.5357,17.5357,18400.0
2015-02-24 12:00:00,18.75,18.76,18.74,18.76,7200.0,17.5357,17.5451,17.5264,17.5451,7200.0
2015-02-24 12:05:00,18.76,18.76,18.76,18.76,1600.0,17.5451,17.5451,17.5451,17.5451,1600.0
2015-02-24 12:10:00,18.75,18.75,18.75,18.75,3200.0,17.5357,17.5357,17.5357,17.5357,3200.0
2015-02-24 12:15:00,18.75,18.75,18.73,18.73,8800.0,17.5357,17.5357,17.517,17.517,8800.0
2015-02-24 12:20:00,18.75,18.75,18.75,18.75,1600.0,17.5357,17.5357,17.5357,17.5357,1600.0
2015-02-24 12:25:00,18.75,18.75,18.74,18.74,1600.0,17.5357,17.5357,17.5264,17.5264,1600.0
2015-02-24 12:30:00,18.72,18.72,18.66,18.69,39200.0,17.5077,17.5077,17.4515,17.4796,39200.0
2015-02-24 12:35:00,18.69,18.69,18.68,18.68,6400.0,17.4796,17.4796,17.4702,17.4702,6400.0
2015-02-24 12:40:00,18.69,18.7,18.69,18.7,1600.0,17.4796,17.489,17.4796,17.489,1600.0
2015-02-24 12:45:00,18.71,18.71,18.71,18.71,12800.0,17.4983,17.4983,17.4983,17.4983,12800.0
2015-02-24 12:50:00,18.71,18.71,18.71,18.71,4800.0,17.4983,17.4983,17.4983,17.4983,4800.0
2015-02-24 12:55:00,18.73,18.76,18.73,18.76,17600.0,17.517,17.5451,17.517,17.5451,17600.0
2015-02-24 13:00:00,18.75,18.75,18.75,18.75,9600.0,17.5357,17.5357,17.5357,17.5357,9600.0
2015-02-24 13:05:00,18.74,18.74,18.74,18.74,13600.0,17.5264,17.5264,17.5264,17.5264,13600.0
2015-02-24 13:10:00,18.75,18.75,18.74,18.75,15200.0,17.5357,17.5357,17.5264,17.5357,15200.0
2015-02-24 13:15:00,18.74,18.74,18.73,18.73,10400.0,17.5264,17.5264,17.517,17.517,10400.0
2015-02-24 13:20:00,18.72,18.74,18.72,18.74,19200.0,17.5077,17.5264,17.5077,17.5264,19200.0
2015-02-24 13:25:00,18.73,18.75,18.73,18.75,1600.0,17.517,17.5357,17.517,17.5357,1600.0
2015-02-24 13:30:00,18.76,18.78,18.76,18.78,42400.0,17.5451,17.5638,17.5451,17.5638,42400.0
2015-02-24 13:35:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-24 13:40:00,18.77,18.8,18.77,18.8,10400.0,17.5544,17.5825,17.5544,17.5825,10400.0
2015-02-24 13:45:00,18.81,18.82,18.8,18.8,13600.0,17.5918,17.6012,17.5825,17.5825,13600.0
2015-02-24 13:50:00,18.8,18.81,18.8,18.81,4800.0,17.5825,17.5918,17.5825,17.5918,4800.0
2015-02-24 13:55:00,18.8,18.8,18.8,18.8,1600.0,17.5825,17.5825,17.5825,17.5825,1600.0
2015-02-24 14:00:00,18.8,18.8,18.8,18.8,800.0,17.5825,17.5825,17.5825,17.5825,800.0
2015-02-24 14:05:00,18.77,18.78,18.76,18.77,21600.0,17.5544,17.5638,17.5451,17.5544,21600.0
2015-02-24 14:10:00,18.77,18.77,18.77,18.77,0.0,17.5544,17.5544,17.5544,17.5544,0.0
2015-02-24 14:15:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-02-24 14:20:00,18.8,18.81,18.8,18.81,22400.0,17.5825,17.5918,17.5825,17.5918,22400.0
2015-02-24 14:25:00,18.81,18.81,18.78,18.78,20800.0,17.5918,17.5918,17.5638,17.5638,20800.0
2015-02-24 14:30:00,18.79,18.79,18.79,18.79,13600.0,17.5731,17.5731,17.5731,17.5731,13600.0
2015-02-24 14:35:00,18.79,18.79,18.79,18.79,12000.0,17.5731,17.5731,17.5731,17.5731,12000.0
2015-02-24 14:40:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-24 14:45:00,18.8,18.81,18.8,18.8,3200.0,17.5825,17.5918,17.5825,17.5825,3200.0
2015-02-24 14:50:00,18.8,18.83,18.8,18.82,8800.0,17.5825,17.6105,17.5825,17.6012,8800.0
2015-02-24 14:55:00,18.83,18.83,18.82,18.83,11200.0,17.6105,17.6105,17.6012,17.6105,11200.0
2015-02-24 15:00:00,18.82,18.85,18.82,18.82,18400.0,17.6012,17.6292,17.6012,17.6012,18400.0
2015-02-24 15:05:00,18.84,18.85,18.84,18.85,3200.0,17.6199,17.6292,17.6199,17.6292,3200.0
2015-02-24 15:10:00,18.86,18.86,18.85,18.85,9600.0,17.6386,17.6386,17.6292,17.6292,9600.0
2015-02-24 15:15:00,18.84,18.85,18.83,18.85,8000.0,17.6199,17.6292,17.6105,17.6292,8000.0
2015-02-24 15:20:00,18.86,18.86,18.86,18.86,9600.0,17.6386,17.6386,17.6386,17.6386,9600.0
2015-02-24 15:25:00,18.86,18.87,18.86,18.86,8000.0,17.6386,17.6479,17.6386,17.6386,8000.0
2015-02-24 15:30:00,18.86,18.87,18.86,18.86,6400.0,17.6386,17.6479,17.6386,17.6386,6400.0
2015-02-24 15:35:00,18.85,18.86,18.85,18.86,2400.0,17.6292,17.6386,17.6292,17.6386,2400.0
2015-02-24 15:40:00,18.88,18.88,18.85,18.86,20800.0,17.6573,17.6573,17.6292,17.6386,20800.0
2015-02-24 15:45:00,18.85,18.85,18.82,18.82,36000.0,17.6292,17.6292,17.6012,17.6012,36000.0
2015-02-24 15:50:00,18.83,18.83,18.81,18.82,50400.0,17.6105,17.6105,17.5918,17.6012,50400.0
2015-02-24 15:55:00,18.81,18.84,18.81,18.84,88800.0,17.5918,17.6199,17.5918,17.6199,88800.0
2015-02-25 09:30:00,18.82,18.83,18.78,18.78,29600.0,17.6012,17.6105,17.5638,17.5638,29600.0
2015-02-25 09:35:00,18.77,18.79,18.77,18.78,6400.0,17.5544,17.5731,17.5544,17.5638,6400.0
2015-02-25 09:40:00,18.79,18.8,18.75,18.76,32000.0,17.5731,17.5825,17.5357,17.5451,32000.0
2015-02-25 09:45:00,18.75,18.76,18.75,18.76,23200.0,17.5357,17.5451,17.5357,17.5451,23200.0
2015-02-25 09:50:00,18.77,18.77,18.73,18.74,12000.0,17.5544,17.5544,17.517,17.5264,12000.0
2015-02-25 09:55:00,18.75,18.75,18.73,18.74,12000.0,17.5357,17.5357,17.517,17.5264,12000.0
2015-02-25 10:00:00,18.74,18.78,18.73,18.75,36800.0,17.5264,17.5638,17.517,17.5357,36800.0
2015-02-25 10:05:00,18.75,18.77,18.74,18.77,9600.0,17.5357,17.5544,17.5264,17.5544,9600.0
2015-02-25 10:10:00,18.77,18.78,18.76,18.77,23200.0,17.5544,17.5638,17.5451,17.5544,23200.0
2015-02-25 10:15:00,18.78,18.78,18.78,18.78,1600.0,17.5638,17.5638,17.5638,17.5638,1600.0
2015-02-25 10:20:00,18.75,18.76,18.74,18.76,8000.0,17.5357,17.5451,17.5264,17.5451,8000.0
2015-02-25 10:25:00,18.75,18.78,18.75,18.78,20000.0,17.5357,17.5638,17.5357,17.5638,20000.0
2015-02-25 10:30:00,18.76,18.81,18.75,18.81,27200.0,17.5451,17.5918,17.5357,17.5918,27200.0
2015-02-25 10:35:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-25 10:40:00,18.79,18.81,18.79,18.81,7200.0,17.5731,17.5918,17.5731,17.5918,7200.0
2015-02-25 10:45:00,18.83,18.83,18.82,18.82,23200.0,17.6105,17.6105,17.6012,17.6012,23200.0
2015-02-25 10:50:00,18.82,18.82,18.81,18.81,2400.0,17.6012,17.6012,17.5918,17.5918,2400.0
2015-02-25 10:55:00,18.82,18.82,18.8,18.8,8000.0,17.6012,17.6012,17.5825,17.5825,8000.0
2015-02-25 11:00:00,18.8,18.8,18.79,18.79,17600.0,17.5825,17.5825,17.5731,17.5731,17600.0
2015-02-25 11:05:00,18.8,18.8,18.8,18.8,800.0,17.5825,17.5825,17.5825,17.5825,800.0
2015-02-25 11:10:00,18.78,18.8,18.78,18.79,10400.0,17.5638,17.5825,17.5638,17.5731,10400.0
2015-02-25 11:15:00,18.79,18.82,18.79,18.82,1600.0,17.5731,17.6012,17.5731,17.6012,1600.0
2015-02-25 11:20:00,18.82,18.83,18.82,18.83,2400.0,17.6012,17.6105,17.6012,17.6105,2400.0
2015-02-25 11:25:00,18.83,18.83,18.83,18.83,4000.0,17.6105,17.6105,17.6105,17.6105,4000.0
2015-02-25 11:30:00,18.82,18.84,18.82,18.84,8800.0,17.6012,17.6199,17.6012,17.6199,8800.0
2015-02-25 11:35:00,18.83,18.83,18.83,18.83,4800.0,17.6105,17.6105,17.6105,17.6105,4800.0
2015-02-25 11:40:00,18.84,18.84,18.82,18.82,7200.0,17.6199,17.6199,17.6012,17.6012,7200.0
2015-02-25 11:45:00,18.82,18.83,18.82,18.83,23200.0,17.6012,17.6105,17.6012,17.6105,23200.0
2015-02-25 11:50:00,18.83,18.86,18.83,18.85,48800.0,17.6105,17.6386,17.6105,17.6292,48800.0
2015-02-25 11:55:00,18.85,18.85,18.84,18.85,8800.0,17.6292,17.6292,17.6199,17.6292,8800.0
2015-02-25 12:00:00,18.86,18.86,18.85,18.86,15200.0,17.6386,17.6386,17.6292,17.6386,15200.0
2015-02-25 12:05:00,18.86,18.86,18.86,18.86,12000.0,17.6386,17.6386,17.6386,17.6386,12000.0
2015-02-25 12:10:00,18.85,18.85,18.85,18.85,3200.0,17.6292,17.6292,17.6292,17.6292,3200.0
2015-02-25 12:15:00,18.86,18.86,18.85,18.85,9600.0,17.6386,17.6386,17.6292,17.6292,9600.0
2015-02-25 12:20:00,18.84,18.84,18.84,18.84,1600.0,17.6199,17.6199,17.6199,17.6199,1600.0
2015-02-25 12:25:00,18.85,18.85,18.85,18.85,4800.0,17.6292,17.6292,17.6292,17.6292,4800.0
2015-02-25 12:30:00,18.85,18.85,18.85,18.85,2400.0,17.6292,17.6292,17.6292,17.6292,2400.0
2015-02-25 12:35:00,18.85,18.85,18.85,18.85,800.0,17.6292,17.6292,17.6292,17.6292,800.0
2015-02-25 12:40:00,18.84,18.84,18.84,18.84,800.0,17.6199,17.6199,17.6199,17.6199,800.0
2015-02-25 12:45:00,18.85,18.85,18.84,18.85,8800.0,17.6292,17.6292,17.6199,17.6292,8800.0
2015-02-25 12:50:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-25 12:55:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-25 13:00:00,18.84,18.84,18.84,18.84,800.0,17.6199,17.6199,17.6199,17.6199,800.0
2015-02-25 13:05:00,18.83,18.83,18.83,18.83,2400.0,17.6105,17.6105,17.6105,17.6105,2400.0
2015-02-25 13:10:00,18.82,18.82,18.82,18.82,3200.0,17.6012,17.6012,17.6012,17.6012,3200.0
2015-02-25 13:15:00,18.83,18.84,18.83,18.84,12000.0,17.6105,17.6199,17.6105,17.6199,12000.0
2015-02-25 13:20:00,18.84,18.84,18.84,18.84,1600.0,17.6199,17.6199,17.6199,17.6199,1600.0
2015-02-25 13:25:00,18.84,18.84,18.84,18.84,0.0,17.6199,17.6199,17.6199,17.6199,0.0
2015-02-25 13:30:00,18.87,18.89,18.86,18.89,21600.0,17.6479,17.6666,17.6386,17.6666,21600.0
2015-02-25 13:35:00,18.89,18.91,18.88,18.91,50400.0,17.6666,17.6854,17.6573,17.6854,50400.0
2015-02-25 13:40:00,18.91,18.91,18.9,18.9,7200.0,17.6854,17.6854,17.676,17.676,7200.0
2015-02-25 13:45:00,18.88,18.88,18.88,18.88,2400.0,17.6573,17.6573,17.6573,17.6573,2400.0
2015-02-25 13:50:00,18.88,18.9,18.88,18.89,8800.0,17.6573,17.676,17.6573,17.6666,8800.0
2015-02-25 13:55:00,18.9,18.9,18.89,18.9,3200.0,17.676,17.676,17.6666,17.676,3200.0
2015-02-25 14:00:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-02-25 14:05:00,18.88,18.88,18.87,18.88,32000.0,17.6573,17.6573,17.6479,17.6573,32000.0
2015-02-25 14:10:00,18.87,18.87,18.87,18.87,800.0,17.6479,17.6479,17.6479,17.6479,800.0
2015-02-25 14:15:00,18.88,18.89,18.88,18.89,4800.0,17.6573,17.6666,17.6573,17.6666,4800.0
2015-02-25 14:20:00,18.86,18.86,18.86,18.86,8800.0,17.6386,17.6386,17.6386,17.6386,8800.0
2015-02-25 14:25:00,18.86,18.86,18.83,18.85,16800.0,17.6386,17.6386,17.6105,17.6292,16800.0
2015-02-25 14:30:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-25 14:35:00,18.82,18.82,18.81,18.81,15200.0,17.6012,17.6012,17.5918,17.5918,15200.0
2015-02-25 14:40:00,18.79,18.81,18.79,18.8,19200.0,17.5731,17.5918,17.5731,17.5825,19200.0
2015-02-25 14:45:00,18.8,18.82,18.8,18.82,8000.0,17.5825,17.6012,17.5825,17.6012,8000.0
2015-02-25 14:50:00,18.81,18.81,18.78,18.78,4000.0,17.5918,17.5918,17.5638,17.5638,4000.0
2015-02-25 14:55:00,18.83,18.83,18.81,18.81,4800.0,17.6105,17.6105,17.5918,17.5918,4800.0
2015-02-25 15:00:00,18.81,18.81,18.77,18.78,8000.0,17.5918,17.5918,17.5544,17.5638,8000.0
2015-02-25 15:05:00,18.78,18.78,18.78,18.78,0.0,17.5638,17.5638,17.5638,17.5638,0.0
2015-02-25 15:10:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-02-25 15:15:00,18.8,18.8,18.8,18.8,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2015-02-25 15:20:00,18.8,18.8,18.8,18.8,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2015-02-25 15:25:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-25 15:30:00,18.8,18.8,18.8,18.8,2400.0,17.5825,17.5825,17.5825,17.5825,2400.0
2015-02-25 15:35:00,18.79,18.81,18.79,18.81,8000.0,17.5731,17.5918,17.5731,17.5918,8000.0
2015-02-25 15:40:00,18.81,18.83,18.81,18.83,8800.0,17.5918,17.6105,17.5918,17.6105,8800.0
2015-02-25 15:45:00,18.83,18.83,18.83,18.83,0.0,17.6105,17.6105,17.6105,17.6105,0.0
2015-02-25 15:50:00,18.84,18.86,18.84,18.86,23200.0,17.6199,17.6386,17.6199,17.6386,23200.0
2015-02-25 15:55:00,18.86,18.87,18.85,18.85,52800.0,17.6386,17.6479,17.6292,17.6292,52800.0
2015-02-26 09:30:00,18.82,18.85,18.81,18.81,9600.0,17.6012,17.6292,17.5918,17.5918,9600.0
2015-02-26 09:35:00,18.81,18.86,18.81,18.84,83200.0,17.5918,17.6386,17.5918,17.6199,83200.0
2015-02-26 09:40:00,18.85,18.85,18.82,18.84,24000.0,17.6292,17.6292,17.6012,17.6199,24000.0
2015-02-26 09:45:00,18.84,18.84,18.82,18.82,8800.0,17.6199,17.6199,17.6012,17.6012,8800.0
2015-02-26 09:50:00,18.8,18.8,18.8,18.8,2400.0,17.5825,17.5825,17.5825,17.5825,2400.0
2015-02-26 09:55:00,18.76,18.77,18.75,18.77,9600.0,17.5451,17.5544,17.5357,17.5544,9600.0
2015-02-26 10:00:00,18.75,18.79,18.75,18.79,12000.0,17.5357,17.5731,17.5357,17.5731,12000.0
2015-02-26 10:05:00,18.81,18.82,18.8,18.8,15200.0,17.5918,17.6012,17.5825,17.5825,15200.0
2015-02-26 10:10:00,18.8,18.8,18.78,18.79,20000.0,17.5825,17.5825,17.5638,17.5731,20000.0
2015-02-26 10:15:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-26 10:20:00,18.82,18.82,18.82,18.82,800.0,17.6012,17.6012,17.6012,17.6012,800.0
2015-02-26 10:25:00,18.81,18.81,18.81,18.81,2400.0,17.5918,17.5918,17.5918,17.5918,2400.0
2015-02-26 10:30:00,18.81,18.81,18.79,18.79,36800.0,17.5918,17.5918,17.5731,17.5731,36800.0
2015-02-26 10:35:00,18.84,18.85,18.84,18.84,10400.0,17.6199,17.6292,17.6199,17.6199,10400.0
2015-02-26 10:40:00,18.84,18.84,18.84,18.84,11200.0,17.6199,17.6199,17.6199,17.6199,11200.0
2015-02-26 10:45:00,18.86,18.86,18.85,18.85,2400.0,17.6386,17.6386,17.6292,17.6292,2400.0
2015-02-26 10:50:00,18.86,18.86,18.86,18.86,1600.0,17.6386,17.6386,17.6386,17.6386,1600.0
2015-02-26 10:55:00,18.86,18.86,18.86,18.86,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2015-02-26 11:00:00,18.88,18.89,18.88,18.89,12000.0,17.6573,17.6666,17.6573,17.6666,12000.0
2015-02-26 11:05:00,18.89,18.93,18.88,18.93,16000.0,17.6666,17.7041,17.6573,17.7041,16000.0
2015-02-26 11:10:00,18.93,18.93,18.93,18.93,2400.0,17.7041,17.7041,17.7041,17.7041,2400.0
2015-02-26 11:15:00,18.9,18.9,18.9,18.9,1600.0,17.676,17.676,17.676,17.676,1600.0
2015-02-26 11:20:00,18.91,18.91,18.91,18.91,1600.0,17.6854,17.6854,17.6854,17.6854,1600.0
2015-02-26 11:25:00,18.87,18.89,18.87,18.88,5600.0,17.6479,17.6666,17.6479,17.6573,5600.0
2015-02-26 11:30:00,18.9,18.9,18.87,18.87,6400.0,17.676,17.676,17.6479,17.6479,6400.0
2015-02-26 11:35:00,18.89,18.89,18.89,18.89,800.0,17.6666,17.6666,17.6666,17.6666,800.0
2015-02-26 11:40:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-02-26 11:45:00,18.87,18.88,18.87,18.88,4000.0,17.6479,17.6573,17.6479,17.6573,4000.0
2015-02-26 11:50:00,18.86,18.86,18.86,18.86,4800.0,17.6386,17.6386,17.6386,17.6386,4800.0
2015-02-26 11:55:00,18.86,18.86,18.86,18.86,800.0,17.6386,17.6386,17.6386,17.6386,800.0
2015-02-26 12:00:00,18.85,18.85,18.85,18.85,800.0,17.6292,17.6292,17.6292,17.6292,800.0
2015-02-26 12:05:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-26 12:10:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-26 12:15:00,18.83,18.83,18.81,18.81,10400.0,17.6105,17.6105,17.5918,17.5918,10400.0
2015-02-26 12:20:00,18.81,18.81,18.81,18.81,800.0,17.5918,17.5918,17.5918,17.5918,800.0
2015-02-26 12:25:00,18.81,18.81,18.81,18.81,0.0,17.5918,17.5918,17.5918,17.5918,0.0
2015-02-26 12:30:00,18.84,18.84,18.84,18.84,5600.0,17.6199,17.6199,17.6199,17.6199,5600.0
2015-02-26 12:35:00,18.84,18.84,18.84,18.84,2400.0,17.6199,17.6199,17.6199,17.6199,2400.0
2015-02-26 12:40:00,18.86,18.86,18.86,18.86,1600.0,17.6386,17.6386,17.6386,17.6386,1600.0
2015-02-26 12:45:00,18.84,18.89,18.84,18.89,4000.0,17.6199,17.6666,17.6199,17.6666,4000.0
2015-02-26 12:50:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-02-26 12:55:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-02-26 13:00:00,18.86,18.87,18.86,18.87,160800.0,17.6386,17.6479,17.6386,17.6479,160800.0
2015-02-26 13:05:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-02-26 13:10:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-02-26 13:15:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-02-26 13:20:00,18.84,18.84,18.79,18.79,8800.0,17.6199,17.6199,17.5731,17.5731,8800.0
2015-02-26 13:25:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-26 13:30:00,18.84,18.85,18.84,18.85,4000.0,17.6199,17.6292,17.6199,17.6292,4000.0
2015-02-26 13:35:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-26 13:40:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-26 13:45:00,18.84,18.84,18.84,18.84,800.0,17.6199,17.6199,17.6199,17.6199,800.0
2015-02-26 13:50:00,18.86,18.86,18.86,18.86,7200.0,17.6386,17.6386,17.6386,17.6386,7200.0
2015-02-26 13:55:00,18.86,18.86,18.86,18.86,1600.0,17.6386,17.6386,17.6386,17.6386,1600.0
2015-02-26 14:00:00,18.86,18.86,18.86,18.86,4800.0,17.6386,17.6386,17.6386,17.6386,4800.0
2015-02-26 14:05:00,18.85,18.85,18.84,18.84,6400.0,17.6292,17.6292,17.6199,17.6199,6400.0
2015-02-26 14:10:00,18.82,18.84,18.82,18.83,2400.0,17.6012,17.6199,17.6012,17.6105,2400.0
2015-02-26 14:15:00,18.82,18.82,18.81,18.81,8000.0,17.6012,17.6012,17.5918,17.5918,8000.0
2015-02-26 14:20:00,18.81,18.82,18.81,18.82,14400.0,17.5918,17.6012,17.5918,17.6012,14400.0
2015-02-26 14:25:00,18.82,18.82,18.78,18.78,7200.0,17.6012,17.6012,17.5638,17.5638,7200.0
2015-02-26 14:30:00,18.8,18.8,18.77,18.77,2400.0,17.5825,17.5825,17.5544,17.5544,2400.0
2015-02-26 14:35:00,18.76,18.78,18.74,18.78,16000.0,17.5451,17.5638,17.5264,17.5638,16000.0
2015-02-26 14:40:00,18.8,18.8,18.75,18.75,5600.0,17.5825,17.5825,17.5357,17.5357,5600.0
2015-02-26 14:45:00,18.76,18.77,18.75,18.77,7200.0,17.5451,17.5544,17.5357,17.5544,7200.0
2015-02-26 14:50:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-26 14:55:00,18.77,18.77,18.75,18.75,3200.0,17.5544,17.5544,17.5357,17.5357,3200.0
2015-02-26 15:00:00,18.7,18.7,18.69,18.69,7200.0,17.489,17.489,17.4796,17.4796,7200.0
2015-02-26 15:05:00,18.7,18.73,18.7,18.72,31200.0,17.489,17.517,17.489,17.5077,31200.0
2015-02-26 15:10:00,18.71,18.76,18.71,18.75,24800.0,17.4983,17.5451,17.4983,17.5357,24800.0
2015-02-26 15:15:00,18.78,18.79,18.77,18.79,2400.0,17.5638,17.5731,17.5544,17.5731,2400.0
2015-02-26 15:20:00,18.8,18.81,18.8,18.81,3200.0,17.5825,17.5918,17.5825,17.5918,3200.0
2015-02-26 15:25:00,18.81,18.81,18.81,18.81,4800.0,17.5918,17.5918,17.5918,17.5918,4800.0
2015-02-26 15:30:00,18.81,18.81,18.81,18.81,0.0,17.5918,17.5918,17.5918,17.5918,0.0
2015-02-26 15:35:00,18.8,18.8,18.8,18.8,800.0,17.5825,17.5825,17.5825,17.5825,800.0
2015-02-26 15:40:00,18.83,18.86,18.83,18.86,17600.0,17.6105,17.6386,17.6105,17.6386,17600.0
2015-02-26 15:45:00,18.86,18.86,18.83,18.84,19200.0,17.6386,17.6386,17.6105,17.6199,19200.0
2015-02-26 15:50:00,18.85,18.88,18.83,18.88,32800.0,17.6292,17.6573,17.6105,17.6573,32800.0
2015-02-26 15:55:00,18.88,18.88,18.84,18.86,60800.0,17.6573,17.6573,17.6199,17.6386,60800.0
2015-02-27 09:30:00,18.85,18.85,18.79,18.8,15200.0,17.6292,17.6292,17.5731,17.5825,15200.0
2015-02-27 09:35:00,18.8,18.82,18.8,18.82,11200.0,17.5825,17.6012,17.5825,17.6012,11200.0
2015-02-27 09:40:00,18.83,18.84,18.73,18.73,85600.0,17.6105,17.6199,17.517,17.517,85600.0
2015-02-27 09:45:00,18.73,18.73,18.71,18.72,16000.0,17.517,17.517,17.4983,17.5077,16000.0
2015-02-27 09:50:00,18.75,18.75,18.75,18.75,800.0,17.5357,17.5357,17.5357,17.5357,800.0
2015-02-27 09:55:00,18.76,18.77,18.76,18.76,21600.0,17.5451,17.5544,17.5451,17.5451,21600.0
2015-02-27 10:00:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-27 10:05:00,18.76,18.79,18.76,18.78,9600.0,17.5451,17.5731,17.5451,17.5638,9600.0
2015-02-27 10:10:00,18.79,18.81,18.75,18.76,11200.0,17.5731,17.5918,17.5357,17.5451,11200.0
2015-02-27 10:15:00,18.74,18.75,18.73,18.75,8000.0,17.5264,17.5357,17.517,17.5357,8000.0
2015-02-27 10:20:00,18.76,18.78,18.76,18.78,3200.0,17.5451,17.5638,17.5451,17.5638,3200.0
2015-02-27 10:25:00,18.82,18.82,18.82,18.82,800.0,17.6012,17.6012,17.6012,17.6012,800.0
2015-02-27 10:30:00,18.82,18.83,18.8,18.8,4800.0,17.6012,17.6105,17.5825,17.5825,4800.0
2015-02-27 10:35:00,18.8,18.81,18.77,18.79,5600.0,17.5825,17.5918,17.5544,17.5731,5600.0
2015-02-27 10:40:00,18.79,18.8,18.79,18.8,5600.0,17.5731,17.5825,17.5731,17.5825,5600.0
2015-02-27 10:45:00,18.81,18.81,18.8,18.81,7200.0,17.5918,17.5918,17.5825,17.5918,7200.0
2015-02-27 10:50:00,18.81,18.81,18.81,18.81,0.0,17.5918,17.5918,17.5918,17.5918,0.0
2015-02-27 10:55:00,18.81,18.82,18.81,18.82,11200.0,17.5918,17.6012,17.5918,17.6012,11200.0
2015-02-27 11:00:00,18.8,18.8,18.78,18.78,3200.0,17.5825,17.5825,17.5638,17.5638,3200.0
2015-02-27 11:05:00,18.78,18.78,18.78,18.78,0.0,17.5638,17.5638,17.5638,17.5638,0.0
2015-02-27 11:10:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-27 11:15:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-27 11:20:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-27 11:25:00,18.74,18.74,18.73,18.73,5600.0,17.5264,17.5264,17.517,17.517,5600.0
2015-02-27 11:30:00,18.75,18.75,18.75,18.75,2400.0,17.5357,17.5357,17.5357,17.5357,2400.0
2015-02-27 11:35:00,18.75,18.75,18.75,18.75,0.0,17.5357,17.5357,17.5357,17.5357,0.0
2015-02-27 11:40:00,18.75,18.75,18.75,18.75,0.0,17.5357,17.5357,17.5357,17.5357,0.0
2015-02-27 11:45:00,18.79,18.79,18.79,18.79,3200.0,17.5731,17.5731,17.5731,17.5731,3200.0
2015-02-27 11:50:00,18.77,18.77,18.77,18.77,4000.0,17.5544,17.5544,17.5544,17.5544,4000.0
2015-02-27 11:55:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-27 12:00:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-27 12:05:00,18.79,18.79,18.79,18.79,2400.0,17.5731,17.5731,17.5731,17.5731,2400.0
2015-02-27 12:10:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-27 12:15:00,18.77,18.77,18.76,18.77,3200.0,17.5544,17.5544,17.5451,17.5544,3200.0
2015-02-27 12:20:00,18.76,18.79,18.76,18.79,108000.0,17.5451,17.5731,17.5451,17.5731,108000.0
2015-02-27 12:25:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:30:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:35:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:40:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:45:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:50:00,18.78,18.78,18.78,18.78,4800.0,17.5638,17.5638,17.5638,17.5638,4800.0
2015-02-27 12:55:00,18.77,18.77,18.77,18.77,800.0,17.5544,17.5544,17.5544,17.5544,800.0
2015-02-27 13:00:00,18.77,18.78,18.77,18.78,2400.0,17.5544,17.5638,17.5544,17.5638,2400.0
2015-02-27 13:05:00,18.78,18.78,18.78,18.78,800.0,17.5638,17.5638,17.5638,17.5638,800.0
2015-02-27 13:10:00,18.78,18.78,18.78,18.78,0.0,17.5638,17.5638,17.5638,17.5638,0.0
2015-02-27 13:15:00,18.76,18.76,18.75,18.75,12000.0,17.5451,17.5451,17.5357,17.5357,12000.0
2015-02-27 13:20:00,18.77,18.77,18.76,18.77,1600.0,17.5544,17.5544,17.5451,17.5544,1600.0
2015-02-27 13:25:00,18.74,18.74,18.74,18.74,2400.0,17.5264,17.5264,17.5264,17.5264,2400.0
2015-02-27 13:30:00,18.74,18.74,18.74,18.74,11200.0,17.5264,17.5264,17.5264,17.5264,11200.0
2015-02-27 13:35:00,18.73,18.73,18.73,18.73,8000.0,17.517,17.517,17.517,17.517,8000.0
2015-02-27 13:40:00,18.74,18.76,18.74,18.76,4000.0,17.5264,17.5451,17.5264,17.5451,4000.0
2015-02-27 13:45:00,18.76,18.76,18.76,18.76,0.0,17.5451,17.5451,17.5451,17.5451,0.0
2015-02-27 13:50:00,18.76,18.77,18.75,18.75,12800.0,17.5451,17.5544,17.5357,17.5357,12800.0
2015-02-27 13:55:00,18.76,18.76,18.75,18.76,8800.0,17.5451,17.5451,17.5357,17.5451,8800.0
2015-02-27 14:00:00,18.77,18.77,18.77,18.77,1600.0,17.5544,17.5544,17.5544,17.5544,1600.0
2015-02-27 14:05:00,18.77,18.78,18.75,18.75,6400.0,17.5544,17.5638,17.5357,17.5357,6400.0
2015-02-27 14:10:00,18.76,18.76,18.75,18.75,4800.0,17.5451,17.5451,17.5357,17.5357,4800.0
2015-02-27 14:15:00,18.75,18.75,18.74,18.74,5600.0,17.5357,17.5357,17.5264,17.5264,5600.0
2015-02-27 14:20:00,18.74,18.74,18.74,18.74,0.0,17.5264,17.5264,17.5264,17.5264,0.0
2015-02-27 14:25:00,18.74,18.74,18.74,18.74,0.0,17.5264,17.5264,17.5264,17.5264,0.0
2015-02-27 14:30:00,18.74,18.74,18.74,18.74,800.0,17.5264,17.5264,17.5264,17.5264,800.0
2015-02-27 14:35:00,18.72,18.72,18.68,18.68,12000.0,17.5077,17.5077,17.4702,17.4702,12000.0
2015-02-27 14:40:00,18.69,18.69,18.65,18.66,12000.0,17.4796,17.4796,17.4422,17.4515,12000.0
2015-02-27 14:45:00,18.66,18.66,18.63,18.66,11200.0,17.4515,17.4515,17.4235,17.4515,11200.0
2015-02-27 14:50:00,18.65,18.67,18.65,18.67,3200.0,17.4422,17.4609,17.4422,17.4609,3200.0
2015-02-27 14:55:00,18.66,18.66,18.64,18.65,7200.0,17.4515,17.4515,17.4328,17.4422,7200.0
2015-02-27 15:00:00,18.63,18.63,18.61,18.62,16000.0,17.4235,17.4235,17.4048,17.4141,16000.0
2015-02-27 15:05:00,18.66,18.66,18.64,18.64,2400.0,17.4515,17.4515,17.4328,17.4328,2400.0
2015-02-27 15:10:00,18.64,18.66,18.63,18.66,32000.0,17.4328,17.4515,17.4235,17.4515,32000.0
2015-02-27 15:15:00,18.63,18.64,18.62,18.64,6400.0,17.4235,17.4328,17.4141,17.4328,6400.0
2015-02-27 15:20:00,18.66,18.66,18.66,18.66,800.0,17.4515,17.4515,17.4515,17.4515,800.0
2015-02-27 15:25:00,18.66,18.66,18.66,18.66,800.0,17.4515,17.4515,17.4515,17.4515,800.0
2015-02-27 15:30:00,18.68,18.68,18.65,18.65,2400.0,17.4702,17.4702,17.4422,17.4422,2400.0
2015-02-27 15:35:00,18.66,18.66,18.64,18.64,8800.0,17.4515,17.4515,17.4328,17.4328,8800.0
2015-02-27 15:40:00,18.64,18.64,18.61,18.62,28800.0,17.4328,17.4328,17.4048,17.4141,28800.0
2015-02-27 15:45:00,18.64,18.66,18.64,18.65,15200.0,17.4328,17.4515,17.4328,17.4422,15200.0
2015-02-27 15:50:00,18.65,18.65,18.63,18.63,12000.0,17.4422,17.4422,17.4235,17.4235,12000.0
2015-02-27 15:55:00,18.63,18.63,18.57,18.6,54400.0,17.4235,17.4235,17.3674,17.3954,54400.0
2015-03-02 09:30:00,18.65,18.75,18.65,18.71,62400.0,17.4422,17.5357,17.4422,17.4983,62400.0
2015-03-02 09:35:00,18.7,18.73,18.7,18.73,27200.0,17.489,17.517,17.489,17.517,27200.0
2015-03-02 09:40:00,18.74,18.77,18.73,18.77,41600.0,17.5264,17.5544,17.517,17.5544,41600.0
2015-03-02 09:45:00,18.79,18.83,18.79,18.83,39200.0,17.5731,17.6105,17.5731,17.6105,39200.0
2015-03-02 09:50:00,18.82,18.84,18.82,18.83,15200.0,17.6012,17.6199,17.6012,17.6105,15200.0
2015-03-02 09:55:00,18.84,18.85,18.84,18.85,8800.0,17.6199,17.6292,17.6199,17.6292,8800.0
2015-03-02 10:00:00,18.85,18.88,18.85,18.85,41600.0,17.6292,17.6573,17.6292,17.6292,41600.0
2015-03-02 10:05:00,18.88,18.89,18.88,18.89,8000.0,17.6573,17.6666,17.6573,17.6666,8000.0
2015-03-02 10:10:00,18.91,18.95,18.91,18.94,22400.0,17.6854,17.7228,17.6854,17.7134,22400.0
2015-03-02 10:15:00,18.94,18.95,18.92,18.95,22400.0,17.7134,17.7228,17.6947,17.7228,22400.0
2015-03-02 10:20:00,18.94,18.95,18.93,18.95,73600.0,17.7134,17.7228,17.7041,17.7228,73600.0
2015-03-02 10:25:00,18.95,18.95,18.93,18.95,14400.0,17.7228,17.7228,17.7041,17.7228,14400.0
2015-03-02 10:30:00,18.96,18.97,18.93,18.93,4800.0,17.7321,17.7415,17.7041,17.7041,4800.0
2015-03-02 10:35:00,18.94,18.95,18.94,18.95,12800.0,17.7134,17.7228,17.7134,17.7228,12800.0
2015-03-02 10:40:00,18.95,18.95,18.94,18.95,4000.0,17.7228,17.7228,17.7134,17.7228,4000.0
2015-03-02 10:45:00,18.95,18.95,18.95,18.95,3200.0,17.7228,17.7228,17.7228,17.7228,3200.0
2015-03-02 10:50:00,18.93,18.98,18.93,18.97,15200.0,17.7041,17.7508,17.7041,17.7415,15200.0
2015-03-02 10:55:00,18.97,18.97,18.97,18.97,11200.0,17.7415,17.7415,17.7415,17.7415,11200.0
2015-03-02 11:00:00,18.97,18.97,18.95,18.95,11200.0,17.7415,17.7415,17.7228,17.7228,11200.0
2015-03-02 11:05:00,18.92,18.93,18.91,18.93,15200.0,17.6947,17.7041,17.6854,17.7041,15200.0
2015-03-02 11:10:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-03-02 11:15:00,18.95,18.95,18.93,18.93,12000.0,17.7228,17.7228,17.7041,17.7041,12000.0
2015-03-02 11:20:00,18.94,18.96,18.94,18.96,2400.0,17.7134,17.7321,17.7134,17.7321,2400.0
2015-03-02 11:25:00,18.95,18.95,18.95,18.95,800.0,17.7228,17.7228,17.7228,17.7228,800.0
2015-03-02 11:30:00,18.96,18.98,18.96,18.98,14400.0,17.7321,17.7508,17.7321,17.7508,14400.0
2015-03-02 11:35:00,18.98,18.98,18.98,18.98,20000.0,17.7508,17.7508,17.7508,17.7508,20000.0
2015-03-02 11:40:00,18.99,19.0,18.99,19.0,4800.0,17.7602,17.7695,17.7602,17.7695,4800.0
2015-03-02 11:45:00,18.99,18.99,18.97,18.97,8000.0,17.7602,17.7602,17.7415,17.7415,8000.0
2015-03-02 11:50:00,18.97,18.97,18.97,18.97,8800.0,17.7415,17.7415,17.7415,17.7415,8800.0
2015-03-02 11:55:00,18.93,18.93,18.93,18.93,800.0,17.7041,17.7041,17.7041,17.7041,800.0
2015-03-02 12:00:00,18.94,18.94,18.94,18.94,1600.0,17.7134,17.7134,17.7134,17.7134,1600.0
2015-03-02 12:05:00,18.94,18.95,18.94,18.95,4800.0,17.7134,17.7228,17.7134,17.7228,4800.0
2015-03-02 12:10:00,18.91,18.91,18.91,18.91,7200.0,17.6854,17.6854,17.6854,17.6854,7200.0
2015-03-02 12:15:00,18.91,18.91,18.89,18.89,1600.0,17.6854,17.6854,17.6666,17.6666,1600.0
2015-03-02 12:20:00,18.88,18.88,18.87,18.88,16800.0,17.6573,17.6573,17.6479,17.6573,16800.0
2015-03-02 12:25:00,18.86,18.86,18.86,18.86,4800.0,17.6386,17.6386,17.6386,17.6386,4800.0
2015-03-02 12:30:00,18.87,18.91,18.87,18.9,8000.0,17.6479,17.6854,17.6479,17.676,8000.0
2015-03-02 12:35:00,18.9,18.9,18.9,18.9,3200.0,17.676,17.676,17.676,17.676,3200.0
2015-03-02 12:40:00,18.9,18.9,18.88,18.88,2400.0,17.676,17.676,17.6573,17.6573,2400.0
2015-03-02 12:45:00,18.88,18.88,18.88,18.88,0.0,17.6573,17.6573,17.6573,17.6573,0.0
2015-03-02 12:50:00,18.92,18.92,18.91,18.92,4000.0,17.6947,17.6947,17.6854,17.6947,4000.0
2015-03-02 12:55:00,18.92,18.92,18.92,18.92,0.0,17.6947,17.6947,17.6947,17.6947,0.0
2015-03-02 13:00:00,18.92,18.92,18.92,18.92,800.0,17.6947,17.6947,17.6947,17.6947,800.0
2015-03-02 13:05:00,18.92,18.92,18.92,18.92,0.0,17.6947,17.6947,17.6947,17.6947,0.0
2015-03-02 13:10:00,18.93,18.93,18.93,18.93,800.0,17.7041,17.7041,17.7041,17.7041,800.0
2015-03-02 13:15:00,18.93,18.93,18.93,18.93,4000.0,17.7041,17.7041,17.7041,17.7041,4000.0
2015-03-02 13:20:00,18.94,18.94,18.92,18.92,6400.0,17.7134,17.7134,17.6947,17.6947,6400.0
2015-03-02 13:25:00,18.93,18.93,18.93,18.93,1600.0,17.7041,17.7041,17.7041,17.7041,1600.0
2015-03-02 13:30:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-03-02 13:35:00,18.95,18.97,18.95,18.97,3200.0,17.7228,17.7415,17.7228,17.7415,3200.0
2015-03-02 13:40:00,18.97,18.98,18.97,18.98,19200.0,17.7415,17.7508,17.7415,17.7508,19200.0
2015-03-02 13:45:00,18.98,18.99,18.98,18.99,5600.0,17.7508,17.7602,17.7508,17.7602,5600.0
2015-03-02 13:50:00,18.99,18.99,18.99,18.99,2400.0,17.7602,17.7602,17.7602,17.7602,2400.0
2015-03-02 13:55:00,18.98,18.98,18.98,18.98,1600.0,17.7508,17.7508,17.7508,17.7508,1600.0
2015-03-02 14:00:00,18.97,18.97,18.96,18.96,18400.0,17.7415,17.7415,17.7321,17.7321,18400.0
2015-03-02 14:05:00,18.97,18.98,18.96,18.96,16000.0,17.7415,17.7508,17.7321,17.7321,16000.0
2015-03-02 14:10:00,18.96,18.96,18.96,18.96,2400.0,17.7321,17.7321,17.7321,17.7321,2400.0
2015-03-02 14:15:00,18.96,18.96,18.96,18.96,0.0,17.7321,17.7321,17.7321,17.7321,0.0
2015-03-02 14:20:00,18.94,18.95,18.93,18.93,22400.0,17.7134,17.7228,17.7041,17.7041,22400.0
2015-03-02 14:25:00,18.94,18.94,18.94,18.94,800.0,17.7134,17.7134,17.7134,17.7134,800.0
2015-03-02 14:30:00,18.93,18.93,18.93,18.93,8000.0,17.7041,17.7041,17.7041,17.7041,8000.0
2015-03-02 14:35:00,18.93,18.94,18.93,18.94,14400.0,17.7041,17.7134,17.7041,17.7134,14400.0
2015-03-02 14:40:00,18.93,18.93,18.93,18.93,800.0,17.7041,17.7041,17.7041,17.7041,800.0
2015-03-02 14:45:00,18.94,18.94,18.94,18.94,1600.0,17.7134,17.7134,17.7134,17.7134,1600.0
2015-03-02 14:50:00,18.96,18.98,18.96,18.98,1600.0,17.7321,17.7508,17.7321,17.7508,1600.0
2015-03-02 14:55:00,18.98,18.98,18.98,18.98,0.0,17.7508,17.7508,17.7508,17.7508,0.0
2015-03-02 15:00:00,18.98,18.98,18.98,18.98,0.0,17.7508,17.7508,17.7508,17.7508,0.0
2015-03-02 15:05:00,18.98,18.98,18.96,18.98,32000.0,17.7508,17.7508,17.7321,17.7508,32000.0
2015-03-02 15:10:00,18.98,18.98,18.98,18.98,0.0,17.7508,17.7508,17.7508,17.7508,0.0
2015-03-02 15:15:00,19.0,19.0,19.0,19.0,24000.0,17.7695,17.7695,17.7695,17.7695,24000.0
2015-03-02 15:20:00,19.0,19.0,19.0,19.0,0.0,17.7695,17.7695,17.7695,17.7695,0.0
2015-03-02 15:25:00,18.99,18.99,18.99,18.99,800.0,17.7602,17.7602,17.7602,17.7602,800.0
2015-03-02 15:30:00,18.98,19.0,18.98,19.0,2400.0,17.7508,17.7695,17.7508,17.7695,2400.0
2015-03-02 15:35:00,19.01,19.02,19.01,19.02,8000.0,17.7789,17.7882,17.7789,17.7882,8000.0
2015-03-02 15:40:00,19.02,19.04,19.02,19.04,13600.0,17.7882,17.8069,17.7882,17.8069,13600.0
2015-03-02 15:45:00,19.04,19.05,19.04,19.05,6400.0,17.8069,17.8163,17.8069,17.8163,6400.0
2015-03-02 15:50:00,19.06,19.06,19.04,19.04,36000.0,17.8256,17.8256,17.8069,17.8069,36000.0
2015-03-02 15:55:00,19.05,19.06,19.04,19.06,76800.0,17.8163,17.8256,17.8069,17.8256,76800.0
2015-03-03 09:30:00,18.94,18.94,18.9,18.94,25600.0,17.7134,17.7134,17.676,17.7134,25600.0
2015-03-03 09:35:00,18.94,18.95,18.94,18.95,4000.0,17.7134,17.7228,17.7134,17.7228,4000.0
2015-03-03 09:40:00,18.97,18.97,18.88,18.88,20800.0,17.7415,17.7415,17.6573,17.6573,20800.0
2015-03-03 09:45:00,18.89,18.89,18.85,18.85,25600.0,17.6666,17.6666,17.6292,17.6292,25600.0
2015-03-03 09:50:00,18.85,18.85,18.78,18.79,24000.0,17.6292,17.6292,17.5638,17.5731,24000.0
2015-03-03 09:55:00,18.81,18.82,18.81,18.82,17600.0,17.5918,17.6012,17.5918,17.6012,17600.0
2015-03-03 10:00:00,18.81,18.86,18.81,18.85,28800.0,17.5918,17.6386,17.5918,17.6292,28800.0
2015-03-03 10:05:00,18.85,18.86,18.85,18.86,13600.0,17.6292,17.6386,17.6292,17.6386,13600.0
2015-03-03 10:10:00,18.85,18.85,18.85,18.85,800.0,17.6292,17.6292,17.6292,17.6292,800.0
2015-03-03 10:15:00,18.85,18.88,18.85,18.88,15200.0,17.6292,17.6573,17.6292,17.6573,15200.0
2015-03-03 10:20:00,18.88,18.88,18.86,18.86,1600.0,17.6573,17.6573,17.6386,17.6386,1600.0
2015-03-03 10:25:00,18.84,18.84,18.84,18.84,16000.0,17.6199,17.6199,17.6199,17.6199,16000.0
2015-03-03 10:30:00,18.84,18.84,18.83,18.83,2400.0,17.6199,17.6199,17.6105,17.6105,2400.0
2015-03-03 10:35:00,18.83,18.83,18.83,18.83,1600.0,17.6105,17.6105,17.6105,17.6105,1600.0
2015-03-03 10:40:00,18.84,18.85,18.84,18.85,3200.0,17.6199,17.6292,17.6199,17.6292,3200.0
2015-03-03 10:45:00,18.86,18.86,18.85,18.85,8000.0,17.6386,17.6386,17.6292,17.6292,8000.0
2015-03-03 10:50:00,18.83,18.83,18.83,18.83,800.0,17.6105,17.6105,17.6105,17.6105,800.0
2015-03-03 10:55:00,18.81,18.81,18.79,18.79,19200.0,17.5918,17.5918,17.5731,17.5731,19200.0
2015-03-03 11:00:00,18.79,18.8,18.78,18.79,24000.0,17.5731,17.5825,17.5638,17.5731,24000.0
2015-03-03 11:05:00,18.77,18.78,18.76,18.77,19200.0,17.5544,17.5638,17.5451,17.5544,19200.0
2015-03-03 11:10:00,18.78,18.78,18.73,18.74,42400.0,17.5638,17.5638,17.517,17.5264,42400.0
2015-03-03 11:15:00,18.75,18.78,18.75,18.78,11200.0,17.5357,17.5638,17.5357,17.5638,11200.0
2015-03-03 11:20:00,18.79,18.79,18.78,18.78,9600.0,17.5731,17.5731,17.5638,17.5638,9600.0
2015-03-03 11:25:00,18.78,18.79,18.73,18.74,98400.0,17.5638,17.5731,17.517,17.5264,98400.0
2015-03-03 11:30:00,18.73,18.74,18.65,18.65,48000.0,17.517,17.5264,17.4422,17.4422,48000.0
2015-03-03 11:35:00,18.67,18.67,18.67,18.67,1600.0,17.4609,17.4609,17.4609,17.4609,1600.0
2015-03-03 11:40:00,18.65,18.66,18.6,18.62,25600.0,17.4422,17.4515,17.3954,17.4141,25600.0
2015-03-03 11:45:00,18.64,18.64,18.63,18.64,5600.0,17.4328,17.4328,17.4235,17.4328,5600.0
2015-03-03 11:50:00,18.64,18.68,18.64,18.68,25600.0,17.4328,17.4702,17.4328,17.4702,25600.0
2015-03-03 11:55:00,18.69,18.7,18.69,18.7,4800.0,17.4796,17.489,17.4796,17.489,4800.0
2015-03-03 12:00:00,18.67,18.67,18.65,18.65,18400.0,17.4609,17.4609,17.4422,17.4422,18400.0
2015-03-03 12:05:00,18.66,18.66,18.66,18.66,6400.0,17.4515,17.4515,17.4515,17.4515,6400.0
2015-03-03 12:10:00,18.66,18.67,18.66,18.66,13600.0,17.4515,17.4609,17.4515,17.4515,13600.0
2015-03-03 12:15:00,18.66,18.69,18.66,18.69,4800.0,17.4515,17.4796,17.4515,17.4796,4800.0
2015-03-03 12:20:00,18.66,18.66,18.65,18.66,4800.0,17.4515,17.4515,17.4422,17.4515,4800.0
2015-03-03 12:25:00,18.64,18.64,18.61,18.63,16800.0,17.4328,17.4328,17.4048,17.4235,16800.0
2015-03-03 12:30:00,18.63,18.66,18.63,18.66,3200.0,17.4235,17.4515,17.4235,17.4515,3200.0
2015-03-03 12:35:00,18.67,18.68,18.66,18.66,10400.0,17.4609,17.4702,17.4515,17.4515,10400.0
2015-03-03 12:40:00,18.69,18.69,18.67,18.67,7200.0,17.4796,17.4796,17.4609,17.4609,7200.0
2015-03-03 12:45:00,18.66,18.66,18.66,18.66,6400.0,17.4515,17.4515,17.4515,17.4515,6400.0
2015-03-03 12:50:00,18.7,18.71,18.7,18.71,14400.0,17.489,17.4983,17.489,17.4983,14400.0
2015-03-03 12:55:00,18.71,18.71,18.71,18.71,0.0,17.4983,17.4983,17.4983,17.4983,0.0
2015-03-03 13:00:00,18.76,18.79,18.76,18.77,8800.0,17.5451,17.5731,17.5451,17.5544,8800.0
2015-03-03 13:05:00,18.77,18.79,18.77,18.79,4800.0,17.5544,17.5731,17.5544,17.5731,4800.0
2015-03-03 13:10:00,18.78,18.78,18.74,18.74,8800.0,17.5638,17.5638,17.5264,17.5264,8800.0
2015-03-03 13:15:00,18.74,18.74,18.73,18.74,12000.0,17.5264,17.5264,17.517,17.5264,12000.0
2015-03-03 13:20:00,18.74,18.76,18.74,18.75,88800.0,17.5264,17.5451,17.5264,17.5357,88800.0
2015-03-03 13:25:00,18.76,18.77,18.76,18.76,18400.0,17.5451,17.5544,17.5451,17.5451,18400.0
2015-03-03 13:30:00,18.79,18.79,18.79,18.79,2400.0,17.5731,17.5731,17.5731,17.5731,2400.0
2015-03-03 13:35:00,18.77,18.77,18.75,18.75,7200.0,17.5544,17.5544,17.5357,17.5357,7200.0
2015-03-03 13:40:00,18.75,18.75,18.75,18.75,0.0,17.5357,17.5357,17.5357,17.5357,0.0
2015-03-03 13:45:00,18.74,18.76,18.74,18.75,2400.0,17.5264,17.5451,17.5264,17.5357,2400.0
2015-03-03 13:50:00,18.75,18.75,18.75,18.75,0.0,17.5357,17.5357,17.5357,17.5357,0.0
2015-03-03 13:55:00,18.78,18.78,18.74,18.75,27200.0,17.5638,17.5638,17.5264,17.5357,27200.0
2015-03-03 14:00:00,18.75,18.75,18.75,18.75,1600.0,17.5357,17.5357,17.5357,17.5357,1600.0
2015-03-03 14:05:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-03-03 14:10:00,18.79,18.83,18.79,18.83,20800.0,17.5731,17.6105,17.5731,17.6105,20800.0
2015-03-03 14:15:00,18.82,18.82,18.81,18.82,4800.0,17.6012,17.6012,17.5918,17.6012,4800.0
2015-03-03 14:20:00,18.84,18.84,18.83,18.83,7200.0,17.6199,17.6199,17.6105,17.6105,7200.0
2015-03-03 14:25:00,18.83,18.85,18.83,18.84,3200.0,17.6105,17.6292,17.6105,17.6199,3200.0
2015-03-03 14:30:00,18.84,18.84,18.8,18.8,28800.0,17.6199,17.6199,17.5825,17.5825,28800.0
2015-03-03 14:35:00,18.8,18.81,18.8,18.81,15200.0,17.5825,17.5918,17.5825,17.5918,15200.0
2015-03-03 14:40:00,18.81,18.81,18.77,18.77,2400.0,17.5918,17.5918,17.5544,17.5544,2400.0
2015-03-03 14:45:00,18.78,18.78,18.75,18.75,5600.0,17.5638,17.5638,17.5357,17.5357,5600.0
2015-03-03 14:50:00,18.77,18.77,18.77,18.77,5600.0,17.5544,17.5544,17.5544,17.5544,5600.0
2015-03-03 14:55:00,18.81,18.81,18.8,18.8,1600.0,17.5918,17.5918,17.5825,17.5825,1600.0
2015-03-03 15:00:00,18.79,18.8,18.79,18.8,6400.0,17.5731,17.5825,17.5731,17.5825,6400.0
2015-03-03 15:05:00,18.82,18.82,18.79,18.79,12800.0,17.6012,17.6012,17.5731,17.5731,12800.0
2015-03-03 15:10:00,18.77,18.77,18.77,18.77,800.0,17.5544,17.5544,17.5544,17.5544,800.0
2015-03-03 15:15:00,18.75,18.75,18.75,18.75,800.0,17.5357,17.5357,17.5357,17.5357,800.0
2015-03-03 15:20:00,18.77,18.77,18.77,18.77,800.0,17.5544,17.5544,17.5544,17.5544,800.0
2015-03-03 15:25:00,18.81,18.82,18.81,18.82,4000.0,17.5918,17.6012,17.5918,17.6012,4000.0
2015-03-03 15:30:00,18.84,18.85,18.84,18.85,7200.0,17.6199,17.6292,17.6199,17.6292,7200.0
2015-03-03 15:35:00,18.84,18.84,18.81,18.81,12800.0,17.6199,17.6199,17.5918,17.5918,12800.0
2015-03-03 15:40:00,18.81,18.81,18.79,18.79,4000.0,17.5918,17.5918,17.5731,17.5731,4000.0
2015-03-03 15:45:00,18.78,18.79,18.77,18.79,4800.0,17.5638,17.5731,17.5544,17.5731,4800.0
2015-03-03 15:50:00,18.79,18.79,18.78,18.79,20000.0,17.5731,17.5731,17.5638,17.5731,20000.0
2015-03-03 15:55:00,18.8,18.81,18.79,18.81,32800.0,17.5825,17.5918,17.5731,17.5918,32800.0
2015-03-04 09:30:00,18.64,18.64,18.53,18.54,176000.0,17.4328,17.4328,17.33,17.3393,176000.0
2015-03-04 09:35:00,18.5,18.51,18.4,18.43,204800.0,17.3019,17.3113,17.2084,17.2364,204800.0
2015-03-04 09:40:00,18.42,18.52,18.36,18.36,320800.0,17.2271,17.3206,17.171,17.171,320800.0
2015-03-04 09:45:00,18.35,18.39,18.35,18.37,97600.0,17.1616,17.199,17.1616,17.1803,97600.0
2015-03-04 09:50:00,18.37,18.37,18.33,18.36,40000.0,17.1803,17.1803,17.1429,17.171,40000.0
2015-03-04 09:55:00,18.38,18.4,18.37,18.38,24800.0,17.1897,17.2084,17.1803,17.1897,24800.0
2015-03-04 10:00:00,18.38,18.41,18.34,18.34,59200.0,17.1897,17.2177,17.1523,17.1523,59200.0
2015-03-04 10:05:00,18.37,18.4,18.36,18.39,8000.0,17.1803,17.2084,17.171,17.199,8000.0
2015-03-04 10:10:00,18.32,18.36,18.27,18.3,18400.0,17.1336,17.171,17.0868,17.1149,18400.0
2015-03-04 10:15:00,18.29,18.34,18.29,18.33,73600.0,17.1055,17.1523,17.1055,17.1429,73600.0
2015-03-04 10:20:00,18.34,18.34,18.3,18.31,10400.0,17.1523,17.1523,17.1149,17.1242,10400.0
2015-03-04 10:25:00,18.31,18.32,18.3,18.31,21600.0,17.1242,17.1336,17.1149,17.1242,21600.0
2015-03-04 10:30:00,18.32,18.39,18.32,18.39,8000.0,17.1336,17.199,17.1336,17.199,8000.0
2015-03-04 10:35:00,18.39,18.39,18.35,18.35,9600.0,17.199,17.199,17.1616,17.1616,9600.0
2015-03-04 10:40:00,18.35,18.41,18.35,18.4,7200.0,17.1616,17.2177,17.1616,17.2084,7200.0
2015-03-04 10:45:00,18.4,18.4,18.32,18.33,12000.0,17.2084,17.2084,17.1336,17.1429,12000.0
2015-03-04 10:50:00,18.33,18.34,18.31,18.34,11200.0,17.1429,17.1523,17.1242,17.1523,11200.0
2015-03-04 10:55:00,18.34,18.37,18.34,18.37,3200.0,17.1523,17.1803,17.1523,17.1803,3200.0
2015-03-04 11:00:00,18.36,18.39,18.36,18.39,21600.0,17.171,17.199,17.171,17.199,21600.0
2015-03-04 11:05:00,18.39,18.43,18.38,18.43,8000.0,17.199,17.2364,17.1897,17.2364,8000.0
2015-03-04 11:10:00,18.43,18.44,18.42,18.42,8000.0,17.2364,17.2458,17.2271,17.2271,8000.0
2015-03-04 11:15:00,18.43,18.48,18.43,18.47,24000.0,17.2364,17.2832,17.2364,17.2738,24000.0
2015-03-04 11:20:00,18.48,18.48,18.46,18.47,9600.0,17.2832,17.2832,17.2645,17.2738,9600.0
2015-03-04 11:25:00,18.48,18.48,18.45,18.46,28800.0,17.2832,17.2832,17.2551,17.2645,28800.0
2015-03-04 11:30:00,18.47,18.5,18.47,18.5,13600.0,17.2738,17.3019,17.2738,17.3019,13600.0
2015-03-04 11:35:00,18.52,18.52,18.5,18.5,10400.0,17.3206,17.3206,17.3019,17.3019,10400.0
2015-03-04 11:40:00,18.5,18.5,18.5,18.5,12000.0,17.3019,17.3019,17.3019,17.3019,12000.0
2015-03-04 11:45:00,18.51,18.51,18.5,18.5,12000.0,17.3113,17.3113,17.3019,17.3019,12000.0
2015-03-04 11:50:00,18.48,18.49,18.47,18.47,13600.0,17.2832,17.2926,17.2738,17.2738,13600.0
2015-03-04 11:55:00,18.47,18.49,18.46,18.49,68000.0,17.2738,17.2926,17.2645,17.2926,68000.0
2015-03-04 12:00:00,18.47,18.47,18.47,18.47,2400.0,17.2738,17.2738,17.2738,17.2738,2400.0
2015-03-04 12:05:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2015-03-04 12:10:00,18.48,18.53,18.48,18.53,16000.0,17.2832,17.33,17.2832,17.33,16000.0
2015-03-04 12:15:00,18.54,18.55,18.53,18.54,5600.0,17.3393,17.3487,17.33,17.3393,5600.0
2015-03-04 12:20:00,18.54,18.54,18.54,18.54,2400.0,17.3393,17.3393,17.3393,17.3393,2400.0
2015-03-04 12:25:00,18.53,18.53,18.53,18.53,4000.0,17.33,17.33,17.33,17.33,4000.0
2015-03-04 12:30:00,18.54,18.55,18.54,18.55,4800.0,17.3393,17.3487,17.3393,17.3487,4800.0
2015-03-04 12:35:00,18.55,18.56,18.54,18.54,7200.0,17.3487,17.358,17.3393,17.3393,7200.0
2015-03-04 12:40:00,18.56,18.6,18.56,18.59,40000.0,17.358,17.3954,17.358,17.3861,40000.0
2015-03-04 12:45:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-03-04 12:50:00,18.58,18.58,18.57,18.57,1600.0,17.3767,17.3767,17.3674,17.3674,1600.0
2015-03-04 12:55:00,18.55,18.55,18.52,18.53,16800.0,17.3487,17.3487,17.3206,17.33,16800.0
2015-03-04 13:00:00,18.53,18.53,18.5,18.5,12800.0,17.33,17.33,17.3019,17.3019,12800.0
2015-03-04 13:05:00,18.51,18.52,18.51,18.51,10400.0,17.3113,17.3206,17.3113,17.3113,10400.0
2015-03-04 13:10:00,18.52,18.53,18.52,18.53,4800.0,17.3206,17.33,17.3206,17.33,4800.0
2015-03-04 13:15:00,18.53,18.54,18.53,18.54,3200.0,17.33,17.3393,17.33,17.3393,3200.0
2015-03-04 13:20:00,18.53,18.57,18.53,18.57,10400.0,17.33,17.3674,17.33,17.3674,10400.0
2015-03-04 13:25:00,18.55,18.55,18.54,18.54,3200.0,17.3487,17.3487,17.3393,17.3393,3200.0
2015-03-04 13:30:00,18.55,18.55,18.53,18.54,11200.0,17.3487,17.3487,17.33,17.3393,11200.0
2015-03-04 13:35:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-03-04 13:40:00,18.53,18.54,18.5,18.5,16000.0,17.33,17.3393,17.3019,17.3019,16000.0
2015-03-04 13:45:00,18.5,18.5,18.48,18.49,7200.0,17.3019,17.3019,17.2832,17.2926,7200.0
2015-03-04 13:50:00,18.48,18.49,18.46,18.46,27200.0,17.2832,17.2926,17.2645,17.2645,27200.0
2015-03-04 13:55:00,18.46,18.46,18.42,18.42,5600.0,17.2645,17.2645,17.2271,17.2271,5600.0
2015-03-04 14:00:00,18.43,18.44,18.43,18.44,7200.0,17.2364,17.2458,17.2364,17.2458,7200.0
2015-03-04 14:05:00,18.44,18.44,18.44,18.44,800.0,17.2458,17.2458,17.2458,17.2458,800.0
2015-03-04 14:10:00,18.42,18.43,18.38,18.38,16800.0,17.2271,17.2364,17.1897,17.1897,16800.0
2015-03-04 14:15:00,18.38,18.4,18.38,18.4,10400.0,17.1897,17.2084,17.1897,17.2084,10400.0
2015-03-04 14:20:00,18.38,18.4,18.38,18.4,3200.0,17.1897,17.2084,17.1897,17.2084,3200.0
2015-03-04 14:25:00,18.4,18.4,18.39,18.39,1600.0,17.2084,17.2084,17.199,17.199,1600.0
2015-03-04 14:30:00,18.39,18.41,18.39,18.41,4800.0,17.199,17.2177,17.199,17.2177,4800.0
2015-03-04 14:35:00,18.4,18.41,18.38,18.39,7200.0,17.2084,17.2177,17.1897,17.199,7200.0
2015-03-04 14:40:00,18.39,18.42,18.39,18.42,4800.0,17.199,17.2271,17.199,17.2271,4800.0
2015-03-04 14:45:00,18.43,18.44,18.43,18.44,2400.0,17.2364,17.2458,17.2364,17.2458,2400.0
2015-03-04 14:50:00,18.44,18.44,18.44,18.44,3200.0,17.2458,17.2458,17.2458,17.2458,3200.0
2015-03-04 14:55:00,18.45,18.46,18.45,18.46,4000.0,17.2551,17.2645,17.2551,17.2645,4000.0
2015-03-04 15:00:00,18.45,18.45,18.44,18.44,8800.0,17.2551,17.2551,17.2458,17.2458,8800.0
2015-03-04 15:05:00,18.41,18.43,18.41,18.42,9600.0,17.2177,17.2364,17.2177,17.2271,9600.0
2015-03-04 15:10:00,18.45,18.45,18.45,18.45,1600.0,17.2551,17.2551,17.2551,17.2551,1600.0
2015-03-04 15:15:00,18.46,18.47,18.45,18.46,12800.0,17.2645,17.2738,17.2551,17.2645,12800.0
2015-03-04 15:20:00,18.44,18.45,18.44,18.45,4000.0,17.2458,17.2551,17.2458,17.2551,4000.0
2015-03-04 15:25:00,18.43,18.47,18.43,18.47,6400.0,17.2364,17.2738,17.2364,17.2738,6400.0
2015-03-04 15:30:00,18.47,18.49,18.47,18.49,5600.0,17.2738,17.2926,17.2738,17.2926,5600.0
2015-03-04 15:35:00,18.5,18.5,18.49,18.49,13600.0,17.3019,17.3019,17.2926,17.2926,13600.0
2015-03-04 15:40:00,18.47,18.48,18.47,18.48,5600.0,17.2738,17.2832,17.2738,17.2832,5600.0
2015-03-04 15:45:00,18.49,18.5,18.49,18.49,12000.0,17.2926,17.3019,17.2926,17.2926,12000.0
2015-03-04 15:50:00,18.5,18.5,18.48,18.48,24800.0,17.3019,17.3019,17.2832,17.2832,24800.0
2015-03-04 15:55:00,18.48,18.49,18.46,18.49,308000.0,17.2832,17.2926,17.2645,17.2926,308000.0
2015-03-05 09:30:00,18.62,18.62,18.53,18.55,39200.0,17.4141,17.4141,17.33,17.3487,39200.0
2015-03-05 09:35:00,18.53,18.53,18.5,18.51,9600.0,17.33,17.33,17.3019,17.3113,9600.0
2015-03-05 09:40:00,18.49,18.52,18.49,18.52,3200.0,17.2926,17.3206,17.2926,17.3206,3200.0
2015-03-05 09:45:00,18.5,18.57,18.5,18.57,24000.0,17.3019,17.3674,17.3019,17.3674,24000.0
2015-03-05 09:50:00,18.59,18.63,18.58,18.61,54400.0,17.3861,17.4235,17.3767,17.4048,54400.0
2015-03-05 09:55:00,18.61,18.63,18.61,18.63,19200.0,17.4048,17.4235,17.4048,17.4235,19200.0
2015-03-05 10:00:00,18.6,18.6,18.58,18.59,16800.0,17.3954,17.3954,17.3767,17.3861,16800.0
2015-03-05 10:05:00,18.61,18.63,18.61,18.62,6400.0,17.4048,17.4235,17.4048,17.4141,6400.0
2015-03-05 10:10:00,18.63,18.64,18.63,18.64,8800.0,17.4235,17.4328,17.4235,17.4328,8800.0
2015-03-05 10:15:00,18.65,18.65,18.61,18.61,12000.0,17.4422,17.4422,17.4048,17.4048,12000.0
2015-03-05 10:20:00,18.6,18.6,18.6,18.6,800.0,17.3954,17.3954,17.3954,17.3954,800.0
2015-03-05 10:25:00,18.61,18.65,18.61,18.65,15200.0,17.4048,17.4422,17.4048,17.4422,15200.0
2015-03-05 10:30:00,18.65,18.66,18.65,18.65,8000.0,17.4422,17.4515,17.4422,17.4422,8000.0
2015-03-05 10:35:00,18.65,18.65,18.65,18.65,1600.0,17.4422,17.4422,17.4422,17.4422,1600.0
2015-03-05 10:40:00,18.64,18.64,18.64,18.64,6400.0,17.4328,17.4328,17.4328,17.4328,6400.0
2015-03-05 10:45:00,18.65,18.66,18.65,18.66,2400.0,17.4422,17.4515,17.4422,17.4515,2400.0
2015-03-05 10:50:00,18.66,18.66,18.64,18.64,4000.0,17.4515,17.4515,17.4328,17.4328,4000.0
2015-03-05 10:55:00,18.64,18.64,18.64,18.64,2400.0,17.4328,17.4328,17.4328,17.4328,2400.0
2015-03-05 11:00:00,18.62,18.62,18.6,18.6,4000.0,17.4141,17.4141,17.3954,17.3954,4000.0
2015-03-05 11:05:00,18.59,18.59,18.58,18.58,5600.0,17.3861,17.3861,17.3767,17.3767,5600.0
2015-03-05 11:10:00,18.56,18.56,18.54,18.54,8800.0,17.358,17.358,17.3393,17.3393,8800.0
2015-03-05 11:15:00,18.55,18.57,18.54,18.57,5600.0,17.3487,17.3674,17.3393,17.3674,5600.0
2015-03-05 11:20:00,18.56,18.57,18.56,18.57,4000.0,17.358,17.3674,17.358,17.3674,4000.0
2015-03-05 11:25:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-03-05 11:30:00,18.58,18.58,18.57,18.57,8000.0,17.3767,17.3767,17.3674,17.3674,8000.0
2015-03-05 11:35:00,18.61,18.61,18.6,18.6,3200.0,17.4048,17.4048,17.3954,17.3954,3200.0
2015-03-05 11:40:00,18.6,18.6,18.6,18.6,2400.0,17.3954,17.3954,17.3954,17.3954,2400.0
2015-03-05 11:45:00,18.61,18.62,18.61,18.61,28000.0,17.4048,17.4141,17.4048,17.4048,28000.0
2015-03-05 11:50:00,18.61,18.61,18.61,18.61,1600.0,17.4048,17.4048,17.4048,17.4048,1600.0
2015-03-05 11:55:00,18.63,18.64,18.63,18.64,14400.0,17.4235,17.4328,17.4235,17.4328,14400.0
2015-03-05 12:00:00,18.62,18.62,18.62,18.62,800.0,17.4141,17.4141,17.4141,17.4141,800.0
2015-03-05 12:05:00,18.6,18.6,18.6,18.6,13600.0,17.3954,17.3954,17.3954,17.3954,13600.0
2015-03-05 12:10:00,18.62,18.62,18.61,18.61,15200.0,17.4141,17.4141,17.4048,17.4048,15200.0
2015-03-05 12:15:00,18.6,18.6,18.6,18.6,3200.0,17.3954,17.3954,17.3954,17.3954,3200.0
2015-03-05 12:20:00,18.57,18.59,18.57,18.58,13600.0,17.3674,17.3861,17.3674,17.3767,13600.0
2015-03-05 12:25:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-03-05 12:30:00,18.56,18.58,18.56,18.58,7200.0,17.358,17.3767,17.358,17.3767,7200.0
2015-03-05 12:35:00,18.57,18.57,18.57,18.57,800.0,17.3674,17.3674,17.3674,17.3674,800.0
2015-03-05 12:40:00,18.57,18.57,18.57,18.57,0.0,17.3674,17.3674,17.3674,17.3674,0.0
2015-03-05 12:45:00,18.57,18.57,18.57,18.57,0.0,17.3674,17.3674,17.3674,17.3674,0.0
2015-03-05 12:50:00,18.53,18.53,18.49,18.49,8000.0,17.33,17.33,17.2926,17.2926,8000.0
2015-03-05 12:55:00,18.48,18.48,18.46,18.47,31200.0,17.2832,17.2832,17.2645,17.2738,31200.0
2015-03-05 13:00:00,18.46,18.48,18.46,18.48,4800.0,17.2645,17.2832,17.2645,17.2832,4800.0
2015-03-05 13:05:00,18.49,18.49,18.49,18.49,3200.0,17.2926,17.2926,17.2926,17.2926,3200.0
2015-03-05 13:10:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2015-03-05 13:15:00,18.5,18.5,18.49,18.49,3200.0,17.3019,17.3019,17.2926,17.2926,3200.0
2015-03-05 13:20:00,18.49,18.49,18.46,18.48,11200.0,17.2926,17.2926,17.2645,17.2832,11200.0
2015-03-05 13:25:00,18.52,18.52,18.52,18.52,12800.0,17.3206,17.3206,17.3206,17.3206,12800.0
2015-03-05 13:30:00,18.52,18.52,18.52,18.52,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2015-03-05 13:35:00,18.52,18.52,18.52,18.52,800.0,17.3206,17.3206,17.3206,17.3206,800.0
2015-03-05 13:40:00,18.52,18.52,18.52,18.52,12800.0,17.3206,17.3206,17.3206,17.3206,12800.0
2015-03-05 13:45:00,18.54,18.55,18.54,18.55,22400.0,17.3393,17.3487,17.3393,17.3487,22400.0
2015-03-05 13:50:00,18.54,18.54,18.54,18.54,9600.0,17.3393,17.3393,17.3393,17.3393,9600.0
2015-03-05 13:55:00,18.56,18.56,18.56,18.56,4000.0,17.358,17.358,17.358,17.358,4000.0
2015-03-05 14:00:00,18.56,18.58,18.56,18.58,12000.0,17.358,17.3767,17.358,17.3767,12000.0
2015-03-05 14:05:00,18.59,18.59,18.59,18.59,6400.0,17.3861,17.3861,17.3861,17.3861,6400.0
2015-03-05 14:10:00,18.6,18.6,18.59,18.59,4000.0,17.3954,17.3954,17.3861,17.3861,4000.0
2015-03-05 14:15:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-03-05 14:20:00,18.59,18.59,18.59,18.59,800.0,17.3861,17.3861,17.3861,17.3861,800.0
2015-03-05 14:25:00,18.58,18.58,18.57,18.57,15200.0,17.3767,17.3767,17.3674,17.3674,15200.0
2015-03-05 14:30:00,18.58,18.58,18.58,18.58,3200.0,17.3767,17.3767,17.3767,17.3767,3200.0
2015-03-05 14:35:00,18.55,18.55,18.55,18.55,2400.0,17.3487,17.3487,17.3487,17.3487,2400.0
2015-03-05 14:40:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-03-05 14:45:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-03-05 14:50:00,18.55,18.59,18.55,18.59,1600.0,17.3487,17.3861,17.3487,17.3861,1600.0
2015-03-05 14:55:00,18.59,18.59,18.58,18.58,1600.0,17.3861,17.3861,17.3767,17.3767,1600.0
2015-03-05 15:00:00,18.58,18.58,18.56,18.57,6400.0,17.3767,17.3767,17.358,17.3674,6400.0
2015-03-05 15:05:00,18.57,18.57,18.54,18.55,81600.0,17.3674,17.3674,17.3393,17.3487,81600.0
2015-03-05 15:10:00,18.55,18.57,18.55,18.57,75200.0,17.3487,17.3674,17.3487,17.3674,75200.0
2015-03-05 15:15:00,18.57,18.58,18.57,18.58,60800.0,17.3674,17.3767,17.3674,17.3767,60800.0
2015-03-05 15:20:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-03-05 15:25:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-03-05 15:30:00,18.57,18.57,18.54,18.54,20800.0,17.3674,17.3674,17.3393,17.3393,20800.0
2015-03-05 15:35:00,18.56,18.58,18.56,18.58,4000.0,17.358,17.3767,17.358,17.3767,4000.0
2015-03-05 15:40:00,18.58,18.6,18.58,18.59,8000.0,17.3767,17.3954,17.3767,17.3861,8000.0
2015-03-05 15:45:00,18.58,18.62,18.58,18.59,31200.0,17.3767,17.4141,17.3767,17.3861,31200.0
2015-03-05 15:50:00,18.61,18.61,18.6,18.6,7200.0,17.4048,17.4048,17.3954,17.3954,7200.0
2015-03-05 15:55:00,18.61,18.62,18.59,18.59,29600.0,17.4048,17.4141,17.3861,17.3861,29600.0
2015-03-06 09:30:00,18.27,18.3,18.24,18.26,64000.0,17.0868,17.1149,17.0587,17.0774,64000.0
2015-03-06 09:35:00,18.3,18.32,18.29,18.3,16800.0,17.1149,17.1336,17.1055,17.1149,16800.0
2015-03-06 09:40:00,18.32,18.35,18.32,18.35,14400.0,17.1336,17.1616,17.1336,17.1616,14400.0
2015-03-06 09:45:00,18.36,18.37,18.34,18.36,51200.0,17.171,17.1803,17.1523,17.171,51200.0
2015-03-06 09:50:00,18.35,18.37,18.31,18.37,35200.0,17.1616,17.1803,17.1242,17.1803,35200.0
2015-03-06 09:55:00,18.39,18.42,18.39,18.41,33600.0,17.199,17.2271,17.199,17.2177,33600.0
2015-03-06 10:00:00,18.41,18.41,18.36,18.36,16800.0,17.2177,17.2177,17.171,17.171,16800.0
2015-03-06 10:05:00,18.36,18.38,18.36,18.38,5600.0,17.171,17.1897,17.171,17.1897,5600.0
2015-03-06 10:10:00,18.36,18.4,18.33,18.33,32800.0,17.171,17.2084,17.1429,17.1429,32800.0
2015-03-06 10:15:00,18.33,18.35,18.31,18.33,18400.0,17.1429,17.1616,17.1242,17.1429,18400.0
2015-03-06 10:20:00,18.34,18.35,18.32,18.35,12800.0,17.1523,17.1616,17.1336,17.1616,12800.0
2015-03-06 10:25:00,18.36,18.37,18.34,18.36,10400.0,17.171,17.1803,17.1523,17.171,10400.0
2015-03-06 10:30:00,18.34,18.36,18.33,18.35,42400.0,17.1523,17.171,17.1429,17.1616,42400.0
2015-03-06 10:35:00,18.37,18.37,18.37,18.37,8000.0,17.1803,17.1803,17.1803,17.1803,8000.0
2015-03-06 10:40:00,18.32,18.32,18.31,18.31,8000.0,17.1336,17.1336,17.1242,17.1242,8000.0
2015-03-06 10:45:00,18.3,18.3,18.3,18.3,1600.0,17.1149,17.1149,17.1149,17.1149,1600.0
2015-03-06 10:50:00,18.3,18.3,18.25,18.25,157600.0,17.1149,17.1149,17.0681,17.0681,157600.0
2015-03-06 10:55:00,18.24,18.25,18.21,18.23,32000.0,17.0587,17.0681,17.0307,17.0494,32000.0
2015-03-06 11:00:00,18.23,18.23,18.18,18.18,36000.0,17.0494,17.0494,17.0026,17.0026,36000.0
2015-03-06 11:05:00,18.19,18.19,18.13,18.13,46400.0,17.012,17.012,16.9559,16.9559,46400.0
2015-03-06 11:10:00,18.13,18.13,18.09,18.1,34400.0,16.9559,16.9559,16.9185,16.9278,34400.0
2015-03-06 11:15:00,18.09,18.11,18.04,18.06,28000.0,16.9185,16.9372,16.8717,16.8904,28000.0
2015-03-06 11:20:00,18.06,18.06,18.04,18.06,8000.0,16.8904,16.8904,16.8717,16.8904,8000.0
2015-03-06 11:25:00,18.05,18.08,18.03,18.06,12000.0,16.881,16.9091,16.8623,16.8904,12000.0
2015-03-06 11:30:00,18.04,18.05,18.02,18.05,12000.0,16.8717,16.881,16.853,16.881,12000.0
2015-03-06 11:35:00,18.03,18.06,18.02,18.04,8800.0,16.8623,16.8904,16.853,16.8717,8800.0
2015-03-06 11:40:00,18.05,18.05,17.99,17.99,17600.0,16.881,16.881,16.8249,16.8249,17600.0
2015-03-06 11:45:00,18.0,18.0,17.97,17.97,10400.0,16.8343,16.8343,16.8062,16.8062,10400.0
2015-03-06 11:50:00,17.99,18.01,17.97,18.01,8000.0,16.8249,16.8436,16.8062,16.8436,8000.0
2015-03-06 11:55:00,18.01,18.02,18.0,18.02,11200.0,16.8436,16.853,16.8343,16.853,11200.0
2015-03-06 12:00:00,18.02,18.05,18.02,18.05,8000.0,16.853,16.881,16.853,16.881,8000.0
2015-03-06 12:05:00,18.04,18.05,18.03,18.05,10400.0,16.8717,16.881,16.8623,16.881,10400.0
2015-03-06 12:10:00,18.06,18.06,18.02,18.03,15200.0,16.8904,16.8904,16.853,16.8623,15200.0
2015-03-06 12:15:00,18.02,18.03,17.93,17.93,25600.0,16.853,16.8623,16.7688,16.7688,25600.0
2015-03-06 12:20:00,17.93,17.93,17.87,17.87,33600.0,16.7688,16.7688,16.7127,16.7127,33600.0
2015-03-06 12:25:00,17.88,17.91,17.88,17.91,22400.0,16.7221,16.7501,16.7221,16.7501,22400.0
2015-03-06 12:30:00,17.9,17.93,17.9,17.93,9600.0,16.7408,16.7688,16.7408,16.7688,9600.0
2015-03-06 12:35:00,17.94,17.94,17.94,17.94,1600.0,16.7782,16.7782,16.7782,16.7782,1600.0
2015-03-06 12:40:00,17.94,17.94,17.94,17.94,13600.0,16.7782,16.7782,16.7782,16.7782,13600.0
2015-03-06 12:45:00,17.95,17.95,17.95,17.95,9600.0,16.7875,16.7875,16.7875,16.7875,9600.0
2015-03-06 12:50:00,17.95,17.95,17.88,17.88,11200.0,16.7875,16.7875,16.7221,16.7221,11200.0
2015-03-06 12:55:00,17.88,17.88,17.86,17.86,14400.0,16.7221,16.7221,16.7034,16.7034,14400.0
2015-03-06 13:00:00,17.9,17.9,17.83,17.83,24000.0,16.7408,16.7408,16.6753,16.6753,24000.0
2015-03-06 13:05:00,17.86,17.86,17.81,17.82,22400.0,16.7034,16.7034,16.6566,16.6659,22400.0
2015-03-06 13:10:00,17.85,17.85,17.83,17.84,26400.0,16.694,16.694,16.6753,16.6846,26400.0
2015-03-06 13:15:00,17.86,17.87,17.83,17.83,22400.0,16.7034,16.7127,16.6753,16.6753,22400.0
2015-03-06 13:20:00,17.86,17.86,17.81,17.81,17600.0,16.7034,16.7034,16.6566,16.6566,17600.0
2015-03-06 13:25:00,17.8,17.82,17.76,17.81,53600.0,16.6472,16.6659,16.6098,16.6566,53600.0
2015-03-06 13:30:00,17.84,17.84,17.8,17.81,7200.0,16.6846,16.6846,16.6472,16.6566,7200.0
2015-03-06 13:35:00,17.78,17.81,17.78,17.8,5600.0,16.6285,16.6566,16.6285,16.6472,5600.0
2015-03-06 13:40:00,17.79,17.8,17.78,17.79,14400.0,16.6379,16.6472,16.6285,16.6379,14400.0
2015-03-06 13:45:00,17.8,17.8,17.76,17.79,12800.0,16.6472,16.6472,16.6098,16.6379,12800.0
2015-03-06 13:50:00,17.8,17.81,17.79,17.81,18400.0,16.6472,16.6566,16.6379,16.6566,18400.0
2015-03-06 13:55:00,17.82,17.84,17.81,17.83,18400.0,16.6659,16.6846,16.6566,16.6753,18400.0
2015-03-06 14:00:00,17.85,17.91,17.85,17.9,54400.0,16.694,16.7501,16.694,16.7408,54400.0
2015-03-06 14:05:00,17.92,17.92,17.91,17.91,3200.0,16.7595,16.7595,16.7501,16.7501,3200.0
2015-03-06 14:10:00,17.93,17.93,17.93,17.93,4000.0,16.7688,16.7688,16.7688,16.7688,4000.0
2015-03-06 14:15:00,17.92,17.92,17.88,17.88,63200.0,16.7595,16.7595,16.7221,16.7221,63200.0
2015-03-06 14:20:00,17.86,17.86,17.77,17.79,140800.0,16.7034,16.7034,16.6192,16.6379,140800.0
2015-03-06 14:25:00,17.8,17.81,17.78,17.78,86400.0,16.6472,16.6566,16.6285,16.6285,86400.0
2015-03-06 14:30:00,17.78,17.78,17.78,17.78,0.0,16.6285,16.6285,16.6285,16.6285,0.0
2015-03-06 14:35:00,17.8,17.8,17.72,17.74,55200.0,16.6472,16.6472,16.5724,16.5911,55200.0
2015-03-06 14:40:00,17.71,17.73,17.71,17.72,112000.0,16.5631,16.5818,16.5631,16.5724,112000.0
2015-03-06 14:45:00,17.73,17.76,17.73,17.75,25600.0,16.5818,16.6098,16.5818,16.6005,25600.0
2015-03-06 14:50:00,17.74,17.75,17.74,17.75,13600.0,16.5911,16.6005,16.5911,16.6005,13600.0
2015-03-06 14:55:00,17.76,17.76,17.74,17.74,94400.0,16.6098,16.6098,16.5911,16.5911,94400.0
2015-03-06 15:00:00,17.77,17.82,17.77,17.81,27200.0,16.6192,16.6659,16.6192,16.6566,27200.0
2015-03-06 15:05:00,17.83,17.83,17.81,17.81,4000.0,16.6753,16.6753,16.6566,16.6566,4000.0
2015-03-06 15:10:00,17.8,17.8,17.77,17.77,19200.0,16.6472,16.6472,16.6192,16.6192,19200.0
2015-03-06 15:15:00,17.77,17.77,17.75,17.75,21600.0,16.6192,16.6192,16.6005,16.6005,21600.0
2015-03-06 15:20:00,17.79,17.8,17.77,17.8,11200.0,16.6379,16.6472,16.6192,16.6472,11200.0
2015-03-06 15:25:00,17.75,17.75,17.71,17.73,16000.0,16.6005,16.6005,16.5631,16.5818,16000.0
2015-03-06 15:30:00,17.72,17.74,17.69,17.7,21600.0,16.5724,16.5911,16.5444,16.5537,21600.0
2015-03-06 15:35:00,17.73,17.73,17.69,17.7,95200.0,16.5818,16.5818,16.5444,16.5537,95200.0
2015-03-06 15:40:00,17.7,17.7,17.67,17.67,21600.0,16.5537,16.5537,16.5257,16.5257,21600.0
2015-03-06 15:45:00,17.66,17.7,17.66,17.68,32800.0,16.5163,16.5537,16.5163,16.535,32800.0
2015-03-06 15:50:00,17.68,17.73,17.68,17.71,68000.0,16.535,16.5818,16.535,16.5631,68000.0
2015-03-06 15:55:00,17.71,17.75,17.69,17.74,224800.0,16.5631,16.6005,16.5444,16.5911,224800.0
2015-03-09 09:30:00,17.78,17.88,17.76,17.88,61600.0,16.6285,16.7221,16.6098,16.7221,61600.0
2015-03-09 09:35:00,17.89,17.91,17.86,17.91,31200.0,16.7314,16.7501,16.7034,16.7501,31200.0
2015-03-09 09:40:00,17.91,17.94,17.91,17.91,110400.0,16.7501,16.7782,16.7501,16.7501,110400.0
2015-03-09 09:45:00,17.92,17.93,17.89,17.92,26400.0,16.7595,16.7688,16.7314,16.7595,26400.0
2015-03-09 09:50:00,17.94,17.94,17.91,17.93,40800.0,16.7782,16.7782,16.7501,16.7688,40800.0
2015-03-09 09:55:00,17.94,17.97,17.94,17.97,41600.0,16.7782,16.8062,16.7782,16.8062,41600.0
2015-03-09 10:00:00,17.96,17.96,17.94,17.94,27200.0,16.7969,16.7969,16.7782,16.7782,27200.0
2015-03-09 10:05:00,17.96,18.0,17.96,17.98,31200.0,16.7969,16.8343,16.7969,16.8156,31200.0
2015-03-09 10:10:00,17.99,17.99,17.98,17.99,16000.0,16.8249,16.8249,16.8156,16.8249,16000.0
2015-03-09 10:15:00,17.95,17.96,17.95,17.96,45600.0,16.7875,16.7969,16.7875,16.7969,45600.0
2015-03-09 10:20:00,17.99,18.0,17.98,17.98,12800.0,16.8249,16.8343,16.8156,16.8156,12800.0
2015-03-09 10:25:00,17.94,17.97,17.94,17.94,25600.0,16.7782,16.8062,16.7782,16.7782,25600.0
2015-03-09 10:30:00,17.95,17.97,17.95,17.97,18400.0,16.7875,16.8062,16.7875,16.8062,18400.0
2015-03-09 10:35:00,17.99,18.0,17.97,17.97,20000.0,16.8249,16.8343,16.8062,16.8062,20000.0
2015-03-09 10:40:00,17.97,18.02,17.97,18.02,8000.0,16.8062,16.853,16.8062,16.853,8000.0
2015-03-09 10:45:00,18.02,18.06,18.02,18.06,24800.0,16.853,16.8904,16.853,16.8904,24800.0
2015-03-09 10:50:00,18.06,18.06,18.05,18.06,23200.0,16.8904,16.8904,16.881,16.8904,23200.0
2015-03-09 10:55:00,18.06,18.06,18.04,18.05,5600.0,16.8904,16.8904,16.8717,16.881,5600.0
2015-03-09 11:00:00,18.02,18.02,18.01,18.02,23200.0,16.853,16.853,16.8436,16.853,23200.0
2015-03-09 11:05:00,18.01,18.03,18.01,18.03,17600.0,16.8436,16.8623,16.8436,16.8623,17600.0
2015-03-09 11:10:00,18.03,18.04,18.03,18.04,8000.0,16.8623,16.8717,16.8623,16.8717,8000.0
2015-03-09 11:15:00,18.05,18.07,18.05,18.06,5600.0,16.881,16.8998,16.881,16.8904,5600.0
2015-03-09 11:20:00,18.03,18.06,18.03,18.06,3200.0,16.8623,16.8904,16.8623,16.8904,3200.0
2015-03-09 11:25:00,18.09,18.12,18.09,18.11,48800.0,16.9185,16.9465,16.9185,16.9372,48800.0
2015-03-09 11:30:00,18.1,18.12,18.1,18.11,73600.0,16.9278,16.9465,16.9278,16.9372,73600.0
2015-03-09 11:35:00,18.1,18.12,18.1,18.11,19200.0,16.9278,16.9465,16.9278,16.9372,19200.0
2015-03-09 11:40:00,18.11,18.16,18.11,18.16,23200.0,16.9372,16.9839,16.9372,16.9839,23200.0
2015-03-09 11:45:00,18.16,18.16,18.13,18.14,39200.0,16.9839,16.9839,16.9559,16.9652,39200.0
2015-03-09 11:50:00,18.13,18.14,18.09,18.09,8000.0,16.9559,16.9652,16.9185,16.9185,8000.0
2015-03-09 11:55:00,18.08,18.11,18.08,18.1,13600.0,16.9091,16.9372,16.9091,16.9278,13600.0
2015-03-09 12:00:00,18.1,18.1,18.06,18.07,12000.0,16.9278,16.9278,16.8904,16.8998,12000.0
2015-03-09 12:05:00,18.08,18.08,18.07,18.08,8000.0,16.9091,16.9091,16.8998,16.9091,8000.0
2015-03-09 12:10:00,18.05,18.06,18.05,18.06,2400.0,16.881,16.8904,16.881,16.8904,2400.0
2015-03-09 12:15:00,18.05,18.05,18.03,18.04,4800.0,16.881,16.881,16.8623,16.8717,4800.0
2015-03-09 12:20:00,18.04,18.06,18.04,18.06,5600.0,16.8717,16.8904,16.8717,16.8904,5600.0
2015-03-09 12:25:00,18.06,18.06,18.06,18.06,0.0,16.8904,16.8904,16.8904,16.8904,0.0
2015-03-09 12:30:00,18.07,18.07,18.07,18.07,800.0,16.8998,16.8998,16.8998,16.8998,800.0
2015-03-09 12:35:00,18.08,18.09,18.08,18.09,2400.0,16.9091,16.9185,16.9091,16.9185,2400.0
2015-03-09 12:40:00,18.08,18.08,18.08,18.08,800.0,16.9091,16.9091,16.9091,16.9091,800.0
2015-03-09 12:45:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-03-09 12:50:00,18.1,18.1,18.1,18.1,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2015-03-09 12:55:00,18.12,18.14,18.12,18.14,5600.0,16.9465,16.9652,16.9465,16.9652,5600.0
2015-03-09 13:00:00,18.14,18.15,18.13,18.13,4000.0,16.9652,16.9746,16.9559,16.9559,4000.0
2015-03-09 13:05:00,18.13,18.13,18.12,18.12,32800.0,16.9559,16.9559,16.9465,16.9465,32800.0
2015-03-09 13:10:00,18.12,18.12,18.12,18.12,1600.0,16.9465,16.9465,16.9465,16.9465,1600.0
2015-03-09 13:15:00,18.12,18.13,18.1,18.11,34400.0,16.9465,16.9559,16.9278,16.9372,34400.0
2015-03-09 13:20:00,18.13,18.13,18.13,18.13,800.0,16.9559,16.9559,16.9559,16.9559,800.0
2015-03-09 13:25:00,18.14,18.15,18.14,18.15,4000.0,16.9652,16.9746,16.9652,16.9746,4000.0
2015-03-09 13:30:00,18.17,18.19,18.17,18.18,21600.0,16.9933,17.012,16.9933,17.0026,21600.0
2015-03-09 13:35:00,18.18,18.18,18.17,18.18,15200.0,17.0026,17.0026,16.9933,17.0026,15200.0
2015-03-09 13:40:00,18.21,18.22,18.21,18.22,36800.0,17.0307,17.04,17.0307,17.04,36800.0
2015-03-09 13:45:00,18.24,18.25,18.24,18.25,14400.0,17.0587,17.0681,17.0587,17.0681,14400.0
2015-03-09 13:50:00,18.25,18.26,18.25,18.25,26400.0,17.0681,17.0774,17.0681,17.0681,26400.0
2015-03-09 13:55:00,18.24,18.24,18.24,18.24,12800.0,17.0587,17.0587,17.0587,17.0587,12800.0
2015-03-09 14:00:00,18.24,18.24,18.21,18.21,12800.0,17.0587,17.0587,17.0307,17.0307,12800.0
2015-03-09 14:05:00,18.23,18.23,18.22,18.22,16800.0,17.0494,17.0494,17.04,17.04,16800.0
2015-03-09 14:10:00,18.22,18.22,18.21,18.21,5600.0,17.04,17.04,17.0307,17.0307,5600.0
2015-03-09 14:15:00,18.21,18.21,18.21,18.21,8800.0,17.0307,17.0307,17.0307,17.0307,8800.0
2015-03-09 14:20:00,18.2,18.22,18.19,18.22,16000.0,17.0213,17.04,17.012,17.04,16000.0
2015-03-09 14:25:00,18.21,18.21,18.21,18.21,5600.0,17.0307,17.0307,17.0307,17.0307,5600.0
2015-03-09 14:30:00,18.19,18.19,18.18,18.18,55200.0,17.012,17.012,17.0026,17.0026,55200.0
2015-03-09 14:35:00,18.2,18.2,18.19,18.19,4800.0,17.0213,17.0213,17.012,17.012,4800.0
2015-03-09 14:40:00,18.18,18.18,18.18,18.18,24000.0,17.0026,17.0026,17.0026,17.0026,24000.0
2015-03-09 14:45:00,18.19,18.23,18.19,18.23,12800.0,17.012,17.0494,17.012,17.0494,12800.0
2015-03-09 14:50:00,18.24,18.25,18.24,18.25,5600.0,17.0587,17.0681,17.0587,17.0681,5600.0
2015-03-09 14:55:00,18.25,18.25,18.23,18.23,8800.0,17.0681,17.0681,17.0494,17.0494,8800.0
2015-03-09 15:00:00,18.25,18.26,18.25,18.25,4000.0,17.0681,17.0774,17.0681,17.0681,4000.0
2015-03-09 15:05:00,18.25,18.25,18.25,18.25,0.0,17.0681,17.0681,17.0681,17.0681,0.0
2015-03-09 15:10:00,18.26,18.26,18.25,18.25,25600.0,17.0774,17.0774,17.0681,17.0681,25600.0
2015-03-09 15:15:00,18.23,18.23,18.22,18.22,1600.0,17.0494,17.0494,17.04,17.04,1600.0
2015-03-09 15:20:00,18.21,18.22,18.2,18.2,15200.0,17.0307,17.04,17.0213,17.0213,15200.0
2015-03-09 15:25:00,18.19,18.21,18.18,18.21,66400.0,17.012,17.0307,17.0026,17.0307,66400.0
2015-03-09 15:30:00,18.21,18.24,18.21,18.23,28000.0,17.0307,17.0587,17.0307,17.0494,28000.0
2015-03-09 15:35:00,18.22,18.24,18.22,18.24,12000.0,17.04,17.0587,17.04,17.0587,12000.0
2015-03-09 15:40:00,18.22,18.22,18.22,18.22,800.0,17.04,17.04,17.04,17.04,800.0
2015-03-09 15:45:00,18.21,18.23,18.21,18.22,15200.0,17.0307,17.0494,17.0307,17.04,15200.0
2015-03-09 15:50:00,18.22,18.23,18.18,18.19,18400.0,17.04,17.0494,17.0026,17.012,18400.0
2015-03-09 15:55:00,18.18,18.19,18.15,18.16,54400.0,17.0026,17.012,16.9746,16.9839,54400.0
2015-03-10 09:30:00,17.71,17.74,17.61,17.73,147200.0,16.5631,16.5911,16.4695,16.5818,147200.0
2015-03-10 09:35:00,17.74,17.75,17.68,17.69,76800.0,16.5911,16.6005,16.535,16.5444,76800.0
2015-03-10 09:40:00,17.66,17.69,17.61,17.61,30400.0,16.5163,16.5444,16.4695,16.4695,30400.0
2015-03-10 09:45:00,17.61,17.62,17.57,17.59,62400.0,16.4695,16.4789,16.4321,16.4508,62400.0
2015-03-10 09:50:00,17.58,17.58,17.51,17.56,75200.0,16.4415,16.4415,16.376,16.4228,75200.0
2015-03-10 09:55:00,17.6,17.62,17.58,17.58,46400.0,16.4602,16.4789,16.4415,16.4415,46400.0
2015-03-10 10:00:00,17.56,17.62,17.56,17.59,17600.0,16.4228,16.4789,16.4228,16.4508,17600.0
2015-03-10 10:05:00,17.62,17.62,17.58,17.59,43200.0,16.4789,16.4789,16.4415,16.4508,43200.0
2015-03-10 10:10:00,17.56,17.56,17.49,17.51,190400.0,16.4228,16.4228,16.3573,16.376,190400.0
2015-03-10 10:15:00,17.48,17.52,17.46,17.51,32000.0,16.348,16.3854,16.3293,16.376,32000.0
2015-03-10 10:20:00,17.52,17.54,17.5,17.5,24800.0,16.3854,16.4041,16.3667,16.3667,24800.0
2015-03-10 10:25:00,17.5,17.5,17.47,17.49,27200.0,16.3667,16.3667,16.3386,16.3573,27200.0
2015-03-10 10:30:00,17.49,17.49,17.46,17.46,28000.0,16.3573,16.3573,16.3293,16.3293,28000.0
2015-03-10 10:35:00,17.46,17.46,17.42,17.44,40000.0,16.3293,16.3293,16.2918,16.3106,40000.0
2015-03-10 10:40:00,17.44,17.48,17.44,17.47,12000.0,16.3106,16.348,16.3106,16.3386,12000.0
2015-03-10 10:45:00,17.48,17.48,17.45,17.46,13600.0,16.348,16.348,16.3199,16.3293,13600.0
2015-03-10 10:50:00,17.49,17.52,17.49,17.51,50400.0,16.3573,16.3854,16.3573,16.376,50400.0
2015-03-10 10:55:00,17.54,17.54,17.52,17.52,23200.0,16.4041,16.4041,16.3854,16.3854,23200.0
2015-03-10 11:00:00,17.48,17.56,17.48,17.56,18400.0,16.348,16.4228,16.348,16.4228,18400.0
2015-03-10 11:05:00,17.56,17.57,17.56,17.57,10400.0,16.4228,16.4321,16.4228,16.4321,10400.0
2015-03-10 11:10:00,17.56,17.6,17.56,17.59,11200.0,16.4228,16.4602,16.4228,16.4508,11200.0
2015-03-10 11:15:00,17.6,17.61,17.59,17.61,54400.0,16.4602,16.4695,16.4508,16.4695,54400.0
2015-03-10 11:20:00,17.61,17.65,17.61,17.63,24000.0,16.4695,16.507,16.4695,16.4882,24000.0
2015-03-10 11:25:00,17.61,17.64,17.61,17.61,8000.0,16.4695,16.4976,16.4695,16.4695,8000.0
2015-03-10 11:30:00,17.59,17.61,17.59,17.61,9600.0,16.4508,16.4695,16.4508,16.4695,9600.0
2015-03-10 11:35:00,17.61,17.61,17.61,17.61,0.0,16.4695,16.4695,16.4695,16.4695,0.0
2015-03-10 11:40:00,17.53,17.53,17.5,17.5,36000.0,16.3947,16.3947,16.3667,16.3667,36000.0
2015-03-10 11:45:00,17.5,17.5,17.45,17.45,28000.0,16.3667,16.3667,16.3199,16.3199,28000.0
2015-03-10 11:50:00,17.45,17.45,17.42,17.43,5600.0,16.3199,16.3199,16.2918,16.3012,5600.0
2015-03-10 11:55:00,17.42,17.45,17.38,17.38,42400.0,16.2918,16.3199,16.2544,16.2544,42400.0
2015-03-10 12:00:00,17.38,17.38,17.34,17.36,69600.0,16.2544,16.2544,16.217,16.2357,69600.0
2015-03-10 12:05:00,17.35,17.38,17.34,17.37,23200.0,16.2264,16.2544,16.217,16.2451,23200.0
2015-03-10 12:10:00,17.4,17.43,17.39,17.43,14400.0,16.2731,16.3012,16.2638,16.3012,14400.0
2015-03-10 12:15:00,17.43,17.45,17.41,17.41,12000.0,16.3012,16.3199,16.2825,16.2825,12000.0
2015-03-10 12:20:00,17.41,17.41,17.36,17.36,34400.0,16.2825,16.2825,16.2357,16.2357,34400.0
2015-03-10 12:25:00,17.36,17.38,17.36,17.37,20000.0,16.2357,16.2544,16.2357,16.2451,20000.0
2015-03-10 12:30:00,17.35,17.37,17.34,17.35,35200.0,16.2264,16.2451,16.217,16.2264,35200.0
2015-03-10 12:35:00,17.35,17.37,17.35,17.37,16000.0,16.2264,16.2451,16.2264,16.2451,16000.0
2015-03-10 12:40:00,17.42,17.44,17.42,17.44,14400.0,16.2918,16.3106,16.2918,16.3106,14400.0
2015-03-10 12:45:00,17.43,17.43,17.39,17.39,21600.0,16.3012,16.3012,16.2638,16.2638,21600.0
2015-03-10 12:50:00,17.42,17.43,17.41,17.41,5600.0,16.2918,16.3012,16.2825,16.2825,5600.0
2015-03-10 12:55:00,17.45,17.45,17.41,17.41,19200.0,16.3199,16.3199,16.2825,16.2825,19200.0
2015-03-10 13:00:00,17.42,17.43,17.41,17.43,11200.0,16.2918,16.3012,16.2825,16.3012,11200.0
2015-03-10 13:05:00,17.42,17.42,17.39,17.39,4800.0,16.2918,16.2918,16.2638,16.2638,4800.0
2015-03-10 13:10:00,17.39,17.4,17.39,17.4,2400.0,16.2638,16.2731,16.2638,16.2731,2400.0
2015-03-10 13:15:00,17.39,17.41,17.39,17.4,3200.0,16.2638,16.2825,16.2638,16.2731,3200.0
2015-03-10 13:20:00,17.43,17.47,17.43,17.46,36800.0,16.3012,16.3386,16.3012,16.3293,36800.0
2015-03-10 13:25:00,17.46,17.47,17.43,17.43,26400.0,16.3293,16.3386,16.3012,16.3012,26400.0
2015-03-10 13:30:00,17.41,17.41,17.41,17.41,3200.0,16.2825,16.2825,16.2825,16.2825,3200.0
2015-03-10 13:35:00,17.4,17.41,17.4,17.4,10400.0,16.2731,16.2825,16.2731,16.2731,10400.0
2015-03-10 13:40:00,17.38,17.38,17.38,17.38,800.0,16.2544,16.2544,16.2544,16.2544,800.0
2015-03-10 13:45:00,17.39,17.39,17.39,17.39,8000.0,16.2638,16.2638,16.2638,16.2638,8000.0
2015-03-10 13:50:00,17.4,17.41,17.4,17.4,5600.0,16.2731,16.2825,16.2731,16.2731,5600.0
2015-03-10 13:55:00,17.4,17.4,17.38,17.39,32800.0,16.2731,16.2731,16.2544,16.2638,32800.0
2015-03-10 14:00:00,17.41,17.41,17.4,17.41,16000.0,16.2825,16.2825,16.2731,16.2825,16000.0
2015-03-10 14:05:00,17.43,17.44,17.42,17.44,9600.0,16.3012,16.3106,16.2918,16.3106,9600.0
2015-03-10 14:10:00,17.43,17.44,17.31,17.33,55200.0,16.3012,16.3106,16.189,16.2077,55200.0
2015-03-10 14:15:00,17.35,17.35,17.31,17.32,24000.0,16.2264,16.2264,16.189,16.1983,24000.0
2015-03-10 14:20:00,17.31,17.32,17.29,17.3,18400.0,16.189,16.1983,16.1703,16.1796,18400.0
2015-03-10 14:25:00,17.3,17.31,17.28,17.28,31200.0,16.1796,16.189,16.1609,16.1609,31200.0
2015-03-10 14:30:00,17.29,17.33,17.29,17.32,13600.0,16.1703,16.2077,16.1703,16.1983,13600.0
2015-03-10 14:35:00,17.32,17.33,17.3,17.3,37600.0,16.1983,16.2077,16.1796,16.1796,37600.0
2015-03-10 14:40:00,17.29,17.3,17.28,17.3,20800.0,16.1703,16.1796,16.1609,16.1796,20800.0
2015-03-10 14:45:00,17.31,17.34,17.31,17.31,32800.0,16.189,16.217,16.189,16.189,32800.0
2015-03-10 14:50:00,17.3,17.33,17.28,17.28,12800.0,16.1796,16.2077,16.1609,16.1609,12800.0
2015-03-10 14:55:00,17.29,17.3,17.27,17.28,31200.0,16.1703,16.1796,16.1516,16.1609,31200.0
2015-03-10 15:00:00,17.28,17.32,17.28,17.32,21600.0,16.1609,16.1983,16.1609,16.1983,21600.0
2015-03-10 15:05:00,17.31,17.34,17.31,17.33,23200.0,16.189,16.217,16.189,16.2077,23200.0
2015-03-10 15:10:00,17.33,17.34,17.31,17.32,24800.0,16.2077,16.217,16.189,16.1983,24800.0
2015-03-10 15:15:00,17.32,17.39,17.32,17.37,41600.0,16.1983,16.2638,16.1983,16.2451,41600.0
2015-03-10 15:20:00,17.37,17.39,17.37,17.39,20800.0,16.2451,16.2638,16.2451,16.2638,20800.0
2015-03-10 15:25:00,17.39,17.39,17.35,17.35,14400.0,16.2638,16.2638,16.2264,16.2264,14400.0
2015-03-10 15:30:00,17.33,17.33,17.28,17.31,12000.0,16.2077,16.2077,16.1609,16.189,12000.0
2015-03-10 15:35:00,17.3,17.32,17.3,17.32,25600.0,16.1796,16.1983,16.1796,16.1983,25600.0
2015-03-10 15:40:00,17.31,17.32,17.3,17.31,32000.0,16.189,16.1983,16.1796,16.189,32000.0
2015-03-10 15:45:00,17.3,17.33,17.3,17.32,21600.0,16.1796,16.2077,16.1796,16.1983,21600.0
2015-03-10 15:50:00,17.3,17.31,17.29,17.3,65600.0,16.1796,16.189,16.1703,16.1796,65600.0
2015-03-10 15:55:00,17.29,17.29,17.21,17.22,187200.0,16.1703,16.1703,16.0954,16.1048,187200.0
2015-03-11 09:30:00,17.29,17.29,17.23,17.28,101600.0,16.1703,16.1703,16.1142,16.1609,101600.0
2015-03-11 09:35:00,17.25,17.27,17.23,17.25,10400.0,16.1329,16.1516,16.1142,16.1329,10400.0
2015-03-11 09:40:00,17.24,17.32,17.24,17.32,36800.0,16.1235,16.1983,16.1235,16.1983,36800.0
2015-03-11 09:45:00,17.33,17.35,17.3,17.3,44800.0,16.2077,16.2264,16.1796,16.1796,44800.0
2015-03-11 09:50:00,17.31,17.31,17.26,17.27,13600.0,16.189,16.189,16.1422,16.1516,13600.0
2015-03-11 09:55:00,17.28,17.31,17.28,17.31,34400.0,16.1609,16.189,16.1609,16.189,34400.0
2015-03-11 10:00:00,17.31,17.33,17.3,17.33,31200.0,16.189,16.2077,16.1796,16.2077,31200.0
2015-03-11 10:05:00,17.33,17.38,17.33,17.38,47200.0,16.2077,16.2544,16.2077,16.2544,47200.0
2015-03-11 10:10:00,17.36,17.36,17.3,17.3,42400.0,16.2357,16.2357,16.1796,16.1796,42400.0
2015-03-11 10:15:00,17.3,17.31,17.27,17.28,55200.0,16.1796,16.189,16.1516,16.1609,55200.0
2015-03-11 10:20:00,17.28,17.31,17.28,17.31,34400.0,16.1609,16.189,16.1609,16.189,34400.0
2015-03-11 10:25:00,17.32,17.32,17.3,17.31,26400.0,16.1983,16.1983,16.1796,16.189,26400.0
2015-03-11 10:30:00,17.32,17.33,17.25,17.25,31200.0,16.1983,16.2077,16.1329,16.1329,31200.0
2015-03-11 10:35:00,17.23,17.25,17.21,17.22,6400.0,16.1142,16.1329,16.0954,16.1048,6400.0
2015-03-11 10:40:00,17.2,17.21,17.18,17.19,37600.0,16.0861,16.0954,16.0674,16.0767,37600.0
2015-03-11 10:45:00,17.19,17.2,17.19,17.2,12800.0,16.0767,16.0861,16.0767,16.0861,12800.0
2015-03-11 10:50:00,17.21,17.26,17.21,17.26,15200.0,16.0954,16.1422,16.0954,16.1422,15200.0
2015-03-11 10:55:00,17.26,17.26,17.24,17.24,12000.0,16.1422,16.1422,16.1235,16.1235,12000.0
2015-03-11 11:00:00,17.26,17.26,17.26,17.26,800.0,16.1422,16.1422,16.1422,16.1422,800.0
2015-03-11 11:05:00,17.23,17.23,17.22,17.23,3200.0,16.1142,16.1142,16.1048,16.1142,3200.0
2015-03-11 11:10:00,17.27,17.3,17.27,17.29,9600.0,16.1516,16.1796,16.1516,16.1703,9600.0
2015-03-11 11:15:00,17.31,17.31,17.28,17.29,15200.0,16.189,16.189,16.1609,16.1703,15200.0
2015-03-11 11:20:00,17.29,17.3,17.26,17.26,12800.0,16.1703,16.1796,16.1422,16.1422,12800.0
2015-03-11 11:25:00,17.27,17.3,17.27,17.3,1600.0,16.1516,16.1796,16.1516,16.1796,1600.0
2015-03-11 11:30:00,17.34,17.36,17.34,17.36,8000.0,16.217,16.2357,16.217,16.2357,8000.0
2015-03-11 11:35:00,17.35,17.35,17.34,17.34,9600.0,16.2264,16.2264,16.217,16.217,9600.0
2015-03-11 11:40:00,17.33,17.34,17.33,17.34,21600.0,16.2077,16.217,16.2077,16.217,21600.0
2015-03-11 11:45:00,17.33,17.34,17.33,17.33,8000.0,16.2077,16.217,16.2077,16.2077,8000.0
2015-03-11 11:50:00,17.33,17.33,17.32,17.32,4000.0,16.2077,16.2077,16.1983,16.1983,4000.0
2015-03-11 11:55:00,17.33,17.33,17.3,17.31,11200.0,16.2077,16.2077,16.1796,16.189,11200.0
2015-03-11 12:00:00,17.31,17.32,17.31,17.31,14400.0,16.189,16.1983,16.189,16.189,14400.0
2015-03-11 12:05:00,17.28,17.28,17.26,17.26,12800.0,16.1609,16.1609,16.1422,16.1422,12800.0
2015-03-11 12:10:00,17.3,17.3,17.3,17.3,15200.0,16.1796,16.1796,16.1796,16.1796,15200.0
2015-03-11 12:15:00,17.32,17.34,17.32,17.34,14400.0,16.1983,16.217,16.1983,16.217,14400.0
2015-03-11 12:20:00,17.34,17.34,17.34,17.34,0.0,16.217,16.217,16.217,16.217,0.0
2015-03-11 12:25:00,17.28,17.28,17.26,17.27,16000.0,16.1609,16.1609,16.1422,16.1516,16000.0
2015-03-11 12:30:00,17.28,17.28,17.26,17.26,8800.0,16.1609,16.1609,16.1422,16.1422,8800.0
2015-03-11 12:35:00,17.28,17.3,17.28,17.3,4800.0,16.1609,16.1796,16.1609,16.1796,4800.0
2015-03-11 12:40:00,17.32,17.32,17.31,17.32,25600.0,16.1983,16.1983,16.189,16.1983,25600.0
2015-03-11 12:45:00,17.31,17.31,17.31,17.31,13600.0,16.189,16.189,16.189,16.189,13600.0
2015-03-11 12:50:00,17.33,17.33,17.33,17.33,800.0,16.2077,16.2077,16.2077,16.2077,800.0
2015-03-11 12:55:00,17.32,17.32,17.3,17.3,3200.0,16.1983,16.1983,16.1796,16.1796,3200.0
2015-03-11 13:00:00,17.3,17.3,17.29,17.29,1600.0,16.1796,16.1796,16.1703,16.1703,1600.0
2015-03-11 13:05:00,17.28,17.3,17.28,17.3,16800.0,16.1609,16.1796,16.1609,16.1796,16800.0
2015-03-11 13:10:00,17.32,17.32,17.32,17.32,12000.0,16.1983,16.1983,16.1983,16.1983,12000.0
2015-03-11 13:15:00,17.31,17.31,17.31,17.31,4000.0,16.189,16.189,16.189,16.189,4000.0
2015-03-11 13:20:00,17.29,17.29,17.28,17.29,16800.0,16.1703,16.1703,16.1609,16.1703,16800.0
2015-03-11 13:25:00,17.28,17.28,17.26,17.27,3200.0,16.1609,16.1609,16.1422,16.1516,3200.0
2015-03-11 13:30:00,17.28,17.28,17.21,17.21,9600.0,16.1609,16.1609,16.0954,16.0954,9600.0
2015-03-11 13:35:00,17.2,17.23,17.2,17.23,15200.0,16.0861,16.1142,16.0861,16.1142,15200.0
2015-03-11 13:40:00,17.23,17.23,17.19,17.19,15200.0,16.1142,16.1142,16.0767,16.0767,15200.0
2015-03-11 13:45:00,17.17,17.17,17.12,17.12,42400.0,16.058,16.058,16.0113,16.0113,42400.0
2015-03-11 13:50:00,17.13,17.15,17.12,17.14,32000.0,16.0206,16.0393,16.0113,16.03,32000.0
2015-03-11 13:55:00,17.15,17.17,17.14,17.17,14400.0,16.0393,16.058,16.03,16.058,14400.0
2015-03-11 14:00:00,17.16,17.2,17.16,17.2,32000.0,16.0487,16.0861,16.0487,16.0861,32000.0
2015-03-11 14:05:00,17.21,17.23,17.2,17.22,48800.0,16.0954,16.1142,16.0861,16.1048,48800.0
2015-03-11 14:10:00,17.23,17.23,17.2,17.2,12800.0,16.1142,16.1142,16.0861,16.0861,12800.0
2015-03-11 14:15:00,17.2,17.26,17.2,17.26,4000.0,16.0861,16.1422,16.0861,16.1422,4000.0
2015-03-11 14:20:00,17.24,17.24,17.23,17.23,4800.0,16.1235,16.1235,16.1142,16.1142,4800.0
2015-03-11 14:25:00,17.23,17.24,17.23,17.24,5600.0,16.1142,16.1235,16.1142,16.1235,5600.0
2015-03-11 14:30:00,17.23,17.23,17.21,17.21,13600.0,16.1142,16.1142,16.0954,16.0954,13600.0
2015-03-11 14:35:00,17.21,17.21,17.21,17.21,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2015-03-11 14:40:00,17.25,17.25,17.19,17.21,16800.0,16.1329,16.1329,16.0767,16.0954,16800.0
2015-03-11 14:45:00,17.23,17.25,17.23,17.25,18400.0,16.1142,16.1329,16.1142,16.1329,18400.0
2015-03-11 14:50:00,17.27,17.27,17.27,17.27,12000.0,16.1516,16.1516,16.1516,16.1516,12000.0
2015-03-11 14:55:00,17.27,17.28,17.27,17.28,2400.0,16.1516,16.1609,16.1516,16.1609,2400.0
2015-03-11 15:00:00,17.27,17.27,17.26,17.27,4000.0,16.1516,16.1516,16.1422,16.1516,4000.0
2015-03-11 15:05:00,17.24,17.24,17.22,17.22,12000.0,16.1235,16.1235,16.1048,16.1048,12000.0
2015-03-11 15:10:00,17.21,17.21,17.18,17.18,19200.0,16.0954,16.0954,16.0674,16.0674,19200.0
2015-03-11 15:15:00,17.18,17.19,17.18,17.19,11200.0,16.0674,16.0767,16.0674,16.0767,11200.0
2015-03-11 15:20:00,17.19,17.19,17.15,17.15,33600.0,16.0767,16.0767,16.0393,16.0393,33600.0
2015-03-11 15:25:00,17.15,17.16,17.13,17.13,31200.0,16.0393,16.0487,16.0206,16.0206,31200.0
2015-03-11 15:30:00,17.12,17.12,17.08,17.08,53600.0,16.0113,16.0113,15.9739,15.9739,53600.0
2015-03-11 15:35:00,17.09,17.09,17.09,17.09,800.0,15.9832,15.9832,15.9832,15.9832,800.0
2015-03-11 15:40:00,17.09,17.13,17.08,17.13,32000.0,15.9832,16.0206,15.9739,16.0206,32000.0
2015-03-11 15:45:00,17.11,17.12,17.08,17.08,30400.0,16.0019,16.0113,15.9739,15.9739,30400.0
2015-03-11 15:50:00,17.11,17.13,17.1,17.13,56000.0,16.0019,16.0206,15.9926,16.0206,56000.0
2015-03-11 15:55:00,17.15,17.16,17.11,17.12,59200.0,16.0393,16.0487,16.0019,16.0113,59200.0
2015-03-12 09:30:00,17.36,17.44,17.36,17.44,78400.0,16.2357,16.3106,16.2357,16.3106,78400.0
2015-03-12 09:35:00,17.46,17.56,17.46,17.51,136800.0,16.3293,16.4228,16.3293,16.376,136800.0
2015-03-12 09:40:00,17.53,17.63,17.53,17.62,129600.0,16.3947,16.4882,16.3947,16.4789,129600.0
2015-03-12 09:45:00,17.62,17.65,17.58,17.65,67200.0,16.4789,16.507,16.4415,16.507,67200.0
2015-03-12 09:50:00,17.66,17.67,17.62,17.64,54400.0,16.5163,16.5257,16.4789,16.4976,54400.0
2015-03-12 09:55:00,17.64,17.65,17.62,17.63,40800.0,16.4976,16.507,16.4789,16.4882,40800.0
2015-03-12 10:00:00,17.63,17.63,17.58,17.6,32800.0,16.4882,16.4882,16.4415,16.4602,32800.0
2015-03-12 10:05:00,17.58,17.6,17.57,17.58,36800.0,16.4415,16.4602,16.4321,16.4415,36800.0
2015-03-12 10:10:00,17.58,17.59,17.57,17.58,35200.0,16.4415,16.4508,16.4321,16.4415,35200.0
2015-03-12 10:15:00,17.58,17.59,17.53,17.54,21600.0,16.4415,16.4508,16.3947,16.4041,21600.0
2015-03-12 10:20:00,17.55,17.62,17.55,17.6,16800.0,16.4134,16.4789,16.4134,16.4602,16800.0
2015-03-12 10:25:00,17.61,17.61,17.6,17.6,16000.0,16.4695,16.4695,16.4602,16.4602,16000.0
2015-03-12 10:30:00,17.59,17.62,17.59,17.62,15200.0,16.4508,16.4789,16.4508,16.4789,15200.0
2015-03-12 10:35:00,17.6,17.61,17.59,17.6,116000.0,16.4602,16.4695,16.4508,16.4602,116000.0
2015-03-12 10:40:00,17.63,17.63,17.58,17.58,21600.0,16.4882,16.4882,16.4415,16.4415,21600.0
2015-03-12 10:45:00,17.57,17.58,17.56,17.58,16000.0,16.4321,16.4415,16.4228,16.4415,16000.0
2015-03-12 10:50:00,17.58,17.58,17.58,17.58,0.0,16.4415,16.4415,16.4415,16.4415,0.0
2015-03-12 10:55:00,17.62,17.64,17.62,17.64,14400.0,16.4789,16.4976,16.4789,16.4976,14400.0
2015-03-12 11:00:00,17.6,17.61,17.6,17.61,15200.0,16.4602,16.4695,16.4602,16.4695,15200.0
2015-03-12 11:05:00,17.61,17.63,17.61,17.62,20800.0,16.4695,16.4882,16.4695,16.4789,20800.0
2015-03-12 11:10:00,17.63,17.64,17.63,17.64,8800.0,16.4882,16.4976,16.4882,16.4976,8800.0
2015-03-12 11:15:00,17.66,17.7,17.66,17.7,60000.0,16.5163,16.5537,16.5163,16.5537,60000.0
2015-03-12 11:20:00,17.71,17.71,17.7,17.7,4800.0,16.5631,16.5631,16.5537,16.5537,4800.0
2015-03-12 11:25:00,17.71,17.71,17.69,17.69,8800.0,16.5631,16.5631,16.5444,16.5444,8800.0
2015-03-12 11:30:00,17.71,17.71,17.69,17.69,8800.0,16.5631,16.5631,16.5444,16.5444,8800.0
2015-03-12 11:35:00,17.68,17.68,17.67,17.67,26400.0,16.535,16.535,16.5257,16.5257,26400.0
2015-03-12 11:40:00,17.68,17.68,17.67,17.67,2400.0,16.535,16.535,16.5257,16.5257,2400.0
2015-03-12 11:45:00,17.67,17.67,17.67,17.67,8800.0,16.5257,16.5257,16.5257,16.5257,8800.0
2015-03-12 11:50:00,17.68,17.68,17.68,17.68,800.0,16.535,16.535,16.535,16.535,800.0
2015-03-12 11:55:00,17.68,17.68,17.68,17.68,0.0,16.535,16.535,16.535,16.535,0.0
2015-03-12 12:00:00,17.67,17.67,17.66,17.67,17600.0,16.5257,16.5257,16.5163,16.5257,17600.0
2015-03-12 12:05:00,17.66,17.66,17.66,17.66,4000.0,16.5163,16.5163,16.5163,16.5163,4000.0
2015-03-12 12:10:00,17.64,17.66,17.64,17.66,1600.0,16.4976,16.5163,16.4976,16.5163,1600.0
2015-03-12 12:15:00,17.66,17.66,17.66,17.66,13600.0,16.5163,16.5163,16.5163,16.5163,13600.0
2015-03-12 12:20:00,17.66,17.66,17.63,17.63,5600.0,16.5163,16.5163,16.4882,16.4882,5600.0
2015-03-12 12:25:00,17.65,17.66,17.64,17.66,9600.0,16.507,16.5163,16.4976,16.5163,9600.0
2015-03-12 12:30:00,17.65,17.66,17.65,17.66,10400.0,16.507,16.5163,16.507,16.5163,10400.0
2015-03-12 12:35:00,17.66,17.66,17.64,17.64,8800.0,16.5163,16.5163,16.4976,16.4976,8800.0
2015-03-12 12:40:00,17.62,17.62,17.6,17.62,15200.0,16.4789,16.4789,16.4602,16.4789,15200.0
2015-03-12 12:45:00,17.62,17.62,17.62,17.62,0.0,16.4789,16.4789,16.4789,16.4789,0.0
2015-03-12 12:50:00,17.62,17.64,17.62,17.64,5600.0,16.4789,16.4976,16.4789,16.4976,5600.0
2015-03-12 12:55:00,17.64,17.64,17.64,17.64,0.0,16.4976,16.4976,16.4976,16.4976,0.0
2015-03-12 13:00:00,17.66,17.66,17.65,17.65,1600.0,16.5163,16.5163,16.507,16.507,1600.0
2015-03-12 13:05:00,17.67,17.67,17.66,17.67,13600.0,16.5257,16.5257,16.5163,16.5257,13600.0
2015-03-12 13:10:00,17.69,17.7,17.69,17.69,11200.0,16.5444,16.5537,16.5444,16.5444,11200.0
2015-03-12 13:15:00,17.69,17.7,17.69,17.7,6400.0,16.5444,16.5537,16.5444,16.5537,6400.0
2015-03-12 13:20:00,17.69,17.69,17.68,17.68,1600.0,16.5444,16.5444,16.535,16.535,1600.0
2015-03-12 13:25:00,17.67,17.67,17.67,17.67,12000.0,16.5257,16.5257,16.5257,16.5257,12000.0
2015-03-12 13:30:00,17.67,17.67,17.65,17.65,20000.0,16.5257,16.5257,16.507,16.507,20000.0
2015-03-12 13:35:00,17.68,17.68,17.68,17.68,800.0,16.535,16.535,16.535,16.535,800.0
2015-03-12 13:40:00,17.67,17.67,17.66,17.66,1600.0,16.5257,16.5257,16.5163,16.5163,1600.0
2015-03-12 13:45:00,17.66,17.66,17.66,17.66,0.0,16.5163,16.5163,16.5163,16.5163,0.0
2015-03-12 13:50:00,17.69,17.69,17.69,17.69,1600.0,16.5444,16.5444,16.5444,16.5444,1600.0
2015-03-12 13:55:00,17.71,17.73,17.71,17.73,3200.0,16.5631,16.5818,16.5631,16.5818,3200.0
2015-03-12 14:00:00,17.67,17.67,17.67,17.67,2400.0,16.5257,16.5257,16.5257,16.5257,2400.0
2015-03-12 14:05:00,17.67,17.7,17.67,17.69,15200.0,16.5257,16.5537,16.5257,16.5444,15200.0
2015-03-12 14:10:00,17.69,17.7,17.69,17.7,11200.0,16.5444,16.5537,16.5444,16.5537,11200.0
2015-03-12 14:15:00,17.7,17.72,17.7,17.72,5600.0,16.5537,16.5724,16.5537,16.5724,5600.0
2015-03-12 14:20:00,17.71,17.72,17.71,17.72,6400.0,16.5631,16.5724,16.5631,16.5724,6400.0
2015-03-12 14:25:00,17.73,17.73,17.71,17.72,12800.0,16.5818,16.5818,16.5631,16.5724,12800.0
2015-03-12 14:30:00,17.72,17.73,17.7,17.7,28800.0,16.5724,16.5818,16.5537,16.5537,28800.0
2015-03-12 14:35:00,17.72,17.72,17.71,17.72,8000.0,16.5724,16.5724,16.5631,16.5724,8000.0
2015-03-12 14:40:00,17.7,17.71,17.7,17.71,7200.0,16.5537,16.5631,16.5537,16.5631,7200.0
2015-03-12 14:45:00,17.73,17.73,17.72,17.73,9600.0,16.5818,16.5818,16.5724,16.5818,9600.0
2015-03-12 14:50:00,17.73,17.74,17.73,17.73,4000.0,16.5818,16.5911,16.5818,16.5818,4000.0
2015-03-12 14:55:00,17.75,17.8,17.75,17.8,47200.0,16.6005,16.6472,16.6005,16.6472,47200.0
2015-03-12 15:00:00,17.8,17.84,17.8,17.84,29600.0,16.6472,16.6846,16.6472,16.6846,29600.0
2015-03-12 15:05:00,17.84,17.85,17.83,17.84,16800.0,16.6846,16.694,16.6753,16.6846,16800.0
2015-03-12 15:10:00,17.85,17.86,17.85,17.86,23200.0,16.694,16.7034,16.694,16.7034,23200.0
2015-03-12 15:15:00,17.84,17.85,17.84,17.84,6400.0,16.6846,16.694,16.6846,16.6846,6400.0
2015-03-12 15:20:00,17.84,17.85,17.84,17.84,21600.0,16.6846,16.694,16.6846,16.6846,21600.0
2015-03-12 15:25:00,17.85,17.85,17.84,17.85,16000.0,16.694,16.694,16.6846,16.694,16000.0
2015-03-12 15:30:00,17.86,17.86,17.84,17.84,21600.0,16.7034,16.7034,16.6846,16.6846,21600.0
2015-03-12 15:35:00,17.83,17.84,17.82,17.84,3200.0,16.6753,16.6846,16.6659,16.6846,3200.0
2015-03-12 15:40:00,17.84,17.84,17.83,17.84,6400.0,16.6846,16.6846,16.6753,16.6846,6400.0
2015-03-12 15:45:00,17.86,17.88,17.86,17.86,56800.0,16.7034,16.7221,16.7034,16.7034,56800.0
2015-03-12 15:50:00,17.87,17.88,17.85,17.87,72800.0,16.7127,16.7221,16.694,16.7127,72800.0
2015-03-12 15:55:00,17.86,17.88,17.86,17.86,117600.0,16.7034,16.7221,16.7034,16.7034,117600.0
2015-03-13 09:30:00,17.72,17.72,17.6,17.6,108800.0,16.5724,16.5724,16.4602,16.4602,108800.0
2015-03-13 09:35:00,17.64,17.7,17.59,17.7,20800.0,16.4976,16.5537,16.4508,16.5537,20800.0
2015-03-13 09:40:00,17.66,17.67,17.64,17.66,19200.0,16.5163,16.5257,16.4976,16.5163,19200.0
2015-03-13 09:45:00,17.68,17.73,17.68,17.71,26400.0,16.535,16.5818,16.535,16.5631,26400.0
2015-03-13 09:50:00,17.69,17.7,17.68,17.68,6400.0,16.5444,16.5537,16.535,16.535,6400.0
2015-03-13 09:55:00,17.64,17.64,17.59,17.6,32800.0,16.4976,16.4976,16.4508,16.4602,32800.0
2015-03-13 10:00:00,17.59,17.62,17.53,17.53,31200.0,16.4508,16.4789,16.3947,16.3947,31200.0
2015-03-13 10:05:00,17.5,17.5,17.45,17.48,56800.0,16.3667,16.3667,16.3199,16.348,56800.0
2015-03-13 10:10:00,17.46,17.52,17.45,17.52,48000.0,16.3293,16.3854,16.3199,16.3854,48000.0
2015-03-13 10:15:00,17.52,17.58,17.52,17.58,15200.0,16.3854,16.4415,16.3854,16.4415,15200.0
2015-03-13 10:20:00,17.57,17.57,17.52,17.53,18400.0,16.4321,16.4321,16.3854,16.3947,18400.0
2015-03-13 10:25:00,17.52,17.52,17.46,17.46,20000.0,16.3854,16.3854,16.3293,16.3293,20000.0
2015-03-13 10:30:00,17.46,17.48,17.45,17.47,20000.0,16.3293,16.348,16.3199,16.3386,20000.0
2015-03-13 10:35:00,17.5,17.53,17.48,17.53,20000.0,16.3667,16.3947,16.348,16.3947,20000.0
2015-03-13 10:40:00,17.51,17.55,17.49,17.49,52800.0,16.376,16.4134,16.3573,16.3573,52800.0
2015-03-13 10:45:00,17.47,17.47,17.42,17.42,29600.0,16.3386,16.3386,16.2918,16.2918,29600.0
2015-03-13 10:50:00,17.41,17.41,17.33,17.33,34400.0,16.2825,16.2825,16.2077,16.2077,34400.0
2015-03-13 10:55:00,17.32,17.33,17.25,17.25,22400.0,16.1983,16.2077,16.1329,16.1329,22400.0
2015-03-13 11:00:00,17.25,17.3,17.22,17.3,44800.0,16.1329,16.1796,16.1048,16.1796,44800.0
2015-03-13 11:05:00,17.3,17.3,17.26,17.29,9600.0,16.1796,16.1796,16.1422,16.1703,9600.0
2015-03-13 11:10:00,17.3,17.34,17.3,17.34,8000.0,16.1796,16.217,16.1796,16.217,8000.0
2015-03-13 11:15:00,17.34,17.34,17.25,17.25,9600.0,16.217,16.217,16.1329,16.1329,9600.0
2015-03-13 11:20:00,17.24,17.26,17.2,17.21,37600.0,16.1235,16.1422,16.0861,16.0954,37600.0
2015-03-13 11:25:00,17.2,17.2,17.13,17.15,45600.0,16.0861,16.0861,16.0206,16.0393,45600.0
2015-03-13 11:30:00,17.16,17.16,17.11,17.12,18400.0,16.0487,16.0487,16.0019,16.0113,18400.0
2015-03-13 11:35:00,17.13,17.14,17.1,17.14,20800.0,16.0206,16.03,15.9926,16.03,20800.0
2015-03-13 11:40:00,17.14,17.16,17.14,17.16,15200.0,16.03,16.0487,16.03,16.0487,15200.0
2015-03-13 11:45:00,17.15,17.15,17.06,17.09,64800.0,16.0393,16.0393,15.9552,15.9832,64800.0
2015-03-13 11:50:00,17.11,17.15,17.1,17.15,7200.0,16.0019,16.0393,15.9926,16.0393,7200.0
2015-03-13 11:55:00,17.14,17.15,17.13,17.14,11200.0,16.03,16.0393,16.0206,16.03,11200.0
2015-03-13 12:00:00,17.18,17.19,17.12,17.12,14400.0,16.0674,16.0767,16.0113,16.0113,14400.0
2015-03-13 12:05:00,17.18,17.2,17.17,17.19,20000.0,16.0674,16.0861,16.058,16.0767,20000.0
2015-03-13 12:10:00,17.2,17.23,17.2,17.2,22400.0,16.0861,16.1142,16.0861,16.0861,22400.0
2015-03-13 12:15:00,17.18,17.18,17.14,17.14,13600.0,16.0674,16.0674,16.03,16.03,13600.0
2015-03-13 12:20:00,17.2,17.22,17.2,17.22,5600.0,16.0861,16.1048,16.0861,16.1048,5600.0
2015-03-13 12:25:00,17.25,17.25,17.24,17.25,4800.0,16.1329,16.1329,16.1235,16.1329,4800.0
2015-03-13 12:30:00,17.24,17.27,17.24,17.26,6400.0,16.1235,16.1516,16.1235,16.1422,6400.0
2015-03-13 12:35:00,17.3,17.32,17.3,17.32,8000.0,16.1796,16.1983,16.1796,16.1983,8000.0
2015-03-13 12:40:00,17.29,17.3,17.29,17.3,9600.0,16.1703,16.1796,16.1703,16.1796,9600.0
2015-03-13 12:45:00,17.28,17.28,17.26,17.26,5600.0,16.1609,16.1609,16.1422,16.1422,5600.0
2015-03-13 12:50:00,17.28,17.29,17.25,17.26,36800.0,16.1609,16.1703,16.1329,16.1422,36800.0
2015-03-13 12:55:00,17.29,17.31,17.29,17.3,16800.0,16.1703,16.189,16.1703,16.1796,16800.0
2015-03-13 13:00:00,17.29,17.29,17.27,17.27,4800.0,16.1703,16.1703,16.1516,16.1516,4800.0
2015-03-13 13:05:00,17.28,17.28,17.25,17.25,4000.0,16.1609,16.1609,16.1329,16.1329,4000.0
2015-03-13 13:10:00,17.25,17.25,17.22,17.25,7200.0,16.1329,16.1329,16.1048,16.1329,7200.0
2015-03-13 13:15:00,17.21,17.21,17.21,17.21,800.0,16.0954,16.0954,16.0954,16.0954,800.0
2015-03-13 13:20:00,17.19,17.19,17.17,17.17,21600.0,16.0767,16.0767,16.058,16.058,21600.0
2015-03-13 13:25:00,17.17,17.17,17.13,17.13,36000.0,16.058,16.058,16.0206,16.0206,36000.0
2015-03-13 13:30:00,17.11,17.17,17.11,17.16,14400.0,16.0019,16.058,16.0019,16.0487,14400.0
2015-03-13 13:35:00,17.13,17.16,17.13,17.16,7200.0,16.0206,16.0487,16.0206,16.0487,7200.0
2015-03-13 13:40:00,17.18,17.19,17.18,17.19,15200.0,16.0674,16.0767,16.0674,16.0767,15200.0
2015-03-13 13:45:00,17.17,17.19,17.17,17.19,1600.0,16.058,16.0767,16.058,16.0767,1600.0
2015-03-13 13:50:00,17.18,17.18,17.18,17.18,4800.0,16.0674,16.0674,16.0674,16.0674,4800.0
2015-03-13 13:55:00,17.2,17.2,17.17,17.19,20000.0,16.0861,16.0861,16.058,16.0767,20000.0
2015-03-13 14:00:00,17.18,17.18,17.14,17.14,5600.0,16.0674,16.0674,16.03,16.03,5600.0
2015-03-13 14:05:00,17.17,17.18,17.15,17.15,23200.0,16.058,16.0674,16.0393,16.0393,23200.0
2015-03-13 14:10:00,17.14,17.15,17.12,17.15,36800.0,16.03,16.0393,16.0113,16.0393,36800.0
2015-03-13 14:15:00,17.15,17.15,17.15,17.15,800.0,16.0393,16.0393,16.0393,16.0393,800.0
2015-03-13 14:20:00,17.16,17.16,17.13,17.15,13600.0,16.0487,16.0487,16.0206,16.0393,13600.0
2015-03-13 14:25:00,17.16,17.2,17.16,17.2,6400.0,16.0487,16.0861,16.0487,16.0861,6400.0
2015-03-13 14:30:00,17.2,17.23,17.2,17.23,8800.0,16.0861,16.1142,16.0861,16.1142,8800.0
2015-03-13 14:35:00,17.22,17.22,17.19,17.19,14400.0,16.1048,16.1048,16.0767,16.0767,14400.0
2015-03-13 14:40:00,17.16,17.16,17.1,17.12,19200.0,16.0487,16.0487,15.9926,16.0113,19200.0
2015-03-13 14:45:00,17.12,17.12,17.12,17.12,0.0,16.0113,16.0113,16.0113,16.0113,0.0
2015-03-13 14:50:00,17.18,17.18,17.15,17.15,7200.0,16.0674,16.0674,16.0393,16.0393,7200.0
2015-03-13 14:55:00,17.15,17.15,17.15,17.15,0.0,16.0393,16.0393,16.0393,16.0393,0.0
2015-03-13 15:00:00,17.21,17.23,17.18,17.19,90400.0,16.0954,16.1142,16.0674,16.0767,90400.0
2015-03-13 15:05:00,17.2,17.2,17.2,17.2,1600.0,16.0861,16.0861,16.0861,16.0861,1600.0
2015-03-13 15:10:00,17.22,17.22,17.19,17.21,22400.0,16.1048,16.1048,16.0767,16.0954,22400.0
2015-03-13 15:15:00,17.25,17.28,17.25,17.25,12800.0,16.1329,16.1609,16.1329,16.1329,12800.0
2015-03-13 15:20:00,17.25,17.25,17.25,17.25,1600.0,16.1329,16.1329,16.1329,16.1329,1600.0
2015-03-13 15:25:00,17.28,17.31,17.28,17.31,14400.0,16.1609,16.189,16.1609,16.189,14400.0
2015-03-13 15:30:00,17.32,17.32,17.27,17.27,20800.0,16.1983,16.1983,16.1516,16.1516,20800.0
2015-03-13 15:35:00,17.3,17.34,17.3,17.34,22400.0,16.1796,16.217,16.1796,16.217,22400.0
2015-03-13 15:40:00,17.34,17.43,17.34,17.36,110400.0,16.217,16.3012,16.217,16.2357,110400.0
2015-03-13 15:45:00,17.37,17.38,17.36,17.38,26400.0,16.2451,16.2544,16.2357,16.2544,26400.0
2015-03-13 15:50:00,17.39,17.47,17.39,17.47,69600.0,16.2638,16.3386,16.2638,16.3386,69600.0
2015-03-13 15:55:00,17.48,17.52,17.44,17.45,153600.0,16.348,16.3854,16.3106,16.3199,153600.0
2015-03-16 09:30:00,17.67,17.73,17.66,17.68,79200.0,16.5257,16.5818,16.5163,16.535,79200.0
2015-03-16 09:35:00,17.69,17.8,17.69,17.74,137600.0,16.5444,16.6472,16.5444,16.5911,137600.0
2015-03-16 09:40:00,17.74,17.76,17.73,17.75,70400.0,16.5911,16.6098,16.5818,16.6005,70400.0
2015-03-16 09:45:00,17.75,17.83,17.73,17.82,85600.0,16.6005,16.6753,16.5818,16.6659,85600.0
2015-03-16 09:50:00,17.83,17.94,17.83,17.93,141600.0,16.6753,16.7782,16.6753,16.7688,141600.0
2015-03-16 09:55:00,17.93,17.95,17.91,17.93,55200.0,16.7688,16.7875,16.7501,16.7688,55200.0
2015-03-16 10:00:00,17.92,17.97,17.92,17.94,40000.0,16.7595,16.8062,16.7595,16.7782,40000.0
2015-03-16 10:05:00,17.93,17.96,17.92,17.95,6400.0,16.7688,16.7969,16.7595,16.7875,6400.0
2015-03-16 10:10:00,17.94,17.94,17.93,17.93,6400.0,16.7782,16.7782,16.7688,16.7688,6400.0
2015-03-16 10:15:00,17.92,17.95,17.91,17.95,52800.0,16.7595,16.7875,16.7501,16.7875,52800.0
2015-03-16 10:20:00,17.95,17.98,17.94,17.94,27200.0,16.7875,16.8156,16.7782,16.7782,27200.0
2015-03-16 10:25:00,17.93,17.95,17.93,17.95,4800.0,16.7688,16.7875,16.7688,16.7875,4800.0
2015-03-16 10:30:00,17.91,17.91,17.89,17.89,21600.0,16.7501,16.7501,16.7314,16.7314,21600.0
2015-03-16 10:35:00,17.89,17.92,17.89,17.91,24000.0,16.7314,16.7595,16.7314,16.7501,24000.0
2015-03-16 10:40:00,17.9,17.91,17.89,17.91,36000.0,16.7408,16.7501,16.7314,16.7501,36000.0
2015-03-16 10:45:00,17.91,17.91,17.9,17.9,9600.0,16.7501,16.7501,16.7408,16.7408,9600.0
2015-03-16 10:50:00,17.93,17.93,17.93,17.93,800.0,16.7688,16.7688,16.7688,16.7688,800.0
2015-03-16 10:55:00,17.93,17.93,17.93,17.93,0.0,16.7688,16.7688,16.7688,16.7688,0.0
2015-03-16 11:00:00,17.93,17.93,17.93,17.93,0.0,16.7688,16.7688,16.7688,16.7688,0.0
2015-03-16 11:05:00,17.94,17.96,17.94,17.95,20800.0,16.7782,16.7969,16.7782,16.7875,20800.0
2015-03-16 11:10:00,17.98,18.0,17.97,17.97,34400.0,16.8156,16.8343,16.8062,16.8062,34400.0
2015-03-16 11:15:00,17.97,17.97,17.97,17.97,7200.0,16.8062,16.8062,16.8062,16.8062,7200.0
2015-03-16 11:20:00,17.97,18.0,17.97,18.0,17600.0,16.8062,16.8343,16.8062,16.8343,17600.0
2015-03-16 11:25:00,18.01,18.01,17.98,17.98,7200.0,16.8436,16.8436,16.8156,16.8156,7200.0
2015-03-16 11:30:00,18.01,18.01,18.0,18.01,5600.0,16.8436,16.8436,16.8343,16.8436,5600.0
2015-03-16 11:35:00,18.01,18.01,18.0,18.0,1600.0,16.8436,16.8436,16.8343,16.8343,1600.0
2015-03-16 11:40:00,18.02,18.02,17.99,18.0,1600.0,16.853,16.853,16.8249,16.8343,1600.0
2015-03-16 11:45:00,18.0,18.03,18.0,18.03,44800.0,16.8343,16.8623,16.8343,16.8623,44800.0
2015-03-16 11:50:00,18.04,18.07,18.04,18.07,17600.0,16.8717,16.8998,16.8717,16.8998,17600.0
2015-03-16 11:55:00,18.04,18.05,18.03,18.04,13600.0,16.8717,16.881,16.8623,16.8717,13600.0
2015-03-16 12:00:00,18.03,18.03,18.03,18.03,800.0,16.8623,16.8623,16.8623,16.8623,800.0
2015-03-16 12:05:00,18.02,18.02,17.99,17.99,4000.0,16.853,16.853,16.8249,16.8249,4000.0
2015-03-16 12:10:00,17.99,17.99,17.98,17.99,14400.0,16.8249,16.8249,16.8156,16.8249,14400.0
2015-03-16 12:15:00,17.97,17.98,17.97,17.97,20800.0,16.8062,16.8156,16.8062,16.8062,20800.0
2015-03-16 12:20:00,17.96,17.97,17.96,17.96,7200.0,16.7969,16.8062,16.7969,16.7969,7200.0
2015-03-16 12:25:00,17.93,17.97,17.93,17.95,11200.0,16.7688,16.8062,16.7688,16.7875,11200.0
2015-03-16 12:30:00,17.95,17.95,17.95,17.95,0.0,16.7875,16.7875,16.7875,16.7875,0.0
2015-03-16 12:35:00,17.95,17.98,17.95,17.98,12000.0,16.7875,16.8156,16.7875,16.8156,12000.0
2015-03-16 12:40:00,17.98,17.98,17.96,17.96,1600.0,16.8156,16.8156,16.7969,16.7969,1600.0
2015-03-16 12:45:00,17.96,17.96,17.96,17.96,800.0,16.7969,16.7969,16.7969,16.7969,800.0
2015-03-16 12:50:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-03-16 12:55:00,17.97,17.97,17.97,17.97,2400.0,16.8062,16.8062,16.8062,16.8062,2400.0
2015-03-16 13:00:00,17.96,17.96,17.91,17.92,38400.0,16.7969,16.7969,16.7501,16.7595,38400.0
2015-03-16 13:05:00,17.9,17.91,17.89,17.91,4800.0,16.7408,16.7501,16.7314,16.7501,4800.0
2015-03-16 13:10:00,17.91,17.93,17.91,17.93,2400.0,16.7501,16.7688,16.7501,16.7688,2400.0
2015-03-16 13:15:00,17.95,17.97,17.95,17.95,9600.0,16.7875,16.8062,16.7875,16.7875,9600.0
2015-03-16 13:20:00,17.95,17.95,17.95,17.95,0.0,16.7875,16.7875,16.7875,16.7875,0.0
2015-03-16 13:25:00,17.96,17.96,17.96,17.96,3200.0,16.7969,16.7969,16.7969,16.7969,3200.0
2015-03-16 13:30:00,17.96,17.97,17.96,17.96,20800.0,16.7969,16.8062,16.7969,16.7969,20800.0
2015-03-16 13:35:00,17.97,17.98,17.97,17.98,4000.0,16.8062,16.8156,16.8062,16.8156,4000.0
2015-03-16 13:40:00,17.98,17.99,17.98,17.99,6400.0,16.8156,16.8249,16.8156,16.8249,6400.0
2015-03-16 13:45:00,18.0,18.01,18.0,18.0,11200.0,16.8343,16.8436,16.8343,16.8343,11200.0
2015-03-16 13:50:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-03-16 13:55:00,18.01,18.01,17.99,17.99,13600.0,16.8436,16.8436,16.8249,16.8249,13600.0
2015-03-16 14:00:00,17.99,17.99,17.99,17.99,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2015-03-16 14:05:00,17.98,17.99,17.98,17.99,12000.0,16.8156,16.8249,16.8156,16.8249,12000.0
2015-03-16 14:10:00,17.99,17.99,17.99,17.99,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2015-03-16 14:15:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-03-16 14:20:00,18.02,18.03,18.02,18.03,8800.0,16.853,16.8623,16.853,16.8623,8800.0
2015-03-16 14:25:00,18.04,18.05,18.03,18.03,10400.0,16.8717,16.881,16.8623,16.8623,10400.0
2015-03-16 14:30:00,18.04,18.05,18.04,18.05,19200.0,16.8717,16.881,16.8717,16.881,19200.0
2015-03-16 14:35:00,18.02,18.03,18.02,18.02,1600.0,16.853,16.8623,16.853,16.853,1600.0
2015-03-16 14:40:00,18.04,18.09,18.04,18.09,35200.0,16.8717,16.9185,16.8717,16.9185,35200.0
2015-03-16 14:45:00,18.09,18.1,18.08,18.08,10400.0,16.9185,16.9278,16.9091,16.9091,10400.0
2015-03-16 14:50:00,18.08,18.08,18.07,18.07,4800.0,16.9091,16.9091,16.8998,16.8998,4800.0
2015-03-16 14:55:00,18.08,18.11,18.08,18.1,2400.0,16.9091,16.9372,16.9091,16.9278,2400.0
2015-03-16 15:00:00,18.12,18.14,18.1,18.13,220800.0,16.9465,16.9652,16.9278,16.9559,220800.0
2015-03-16 15:05:00,18.12,18.12,18.11,18.11,24000.0,16.9465,16.9465,16.9372,16.9372,24000.0
2015-03-16 15:10:00,18.09,18.11,18.09,18.1,21600.0,16.9185,16.9372,16.9185,16.9278,21600.0
2015-03-16 15:15:00,18.1,18.1,18.09,18.09,3200.0,16.9278,16.9278,16.9185,16.9185,3200.0
2015-03-16 15:20:00,18.07,18.07,18.05,18.06,53600.0,16.8998,16.8998,16.881,16.8904,53600.0
2015-03-16 15:25:00,18.07,18.07,18.06,18.07,24000.0,16.8998,16.8998,16.8904,16.8998,24000.0
2015-03-16 15:30:00,18.08,18.1,18.08,18.1,18400.0,16.9091,16.9278,16.9091,16.9278,18400.0
2015-03-16 15:35:00,18.08,18.08,18.05,18.05,26400.0,16.9091,16.9091,16.881,16.881,26400.0
2015-03-16 15:40:00,18.05,18.08,18.05,18.08,17600.0,16.881,16.9091,16.881,16.9091,17600.0
2015-03-16 15:45:00,18.08,18.08,18.05,18.06,12800.0,16.9091,16.9091,16.881,16.8904,12800.0
2015-03-16 15:50:00,18.07,18.08,18.03,18.05,26400.0,16.8998,16.9091,16.8623,16.881,26400.0
2015-03-16 15:55:00,18.05,18.11,18.05,18.1,128000.0,16.881,16.9372,16.881,16.9278,128000.0
2015-03-17 09:30:00,17.79,17.8,17.75,17.8,60000.0,16.6379,16.6472,16.6005,16.6472,60000.0
2015-03-17 09:35:00,17.8,17.84,17.78,17.81,50400.0,16.6472,16.6846,16.6285,16.6566,50400.0
2015-03-17 09:40:00,17.79,17.8,17.68,17.68,64800.0,16.6379,16.6472,16.535,16.535,64800.0
2015-03-17 09:45:00,17.71,17.72,17.63,17.63,16800.0,16.5631,16.5724,16.4882,16.4882,16800.0
2015-03-17 09:50:00,17.63,17.63,17.56,17.61,52800.0,16.4882,16.4882,16.4228,16.4695,52800.0
2015-03-17 09:55:00,17.61,17.64,17.61,17.63,24000.0,16.4695,16.4976,16.4695,16.4882,24000.0
2015-03-17 10:00:00,17.63,17.63,17.59,17.62,23200.0,16.4882,16.4882,16.4508,16.4789,23200.0
2015-03-17 10:05:00,17.63,17.68,17.63,17.66,16800.0,16.4882,16.535,16.4882,16.5163,16800.0
2015-03-17 10:10:00,17.66,17.67,17.63,17.63,44000.0,16.5163,16.5257,16.4882,16.4882,44000.0
2015-03-17 10:15:00,17.63,17.66,17.62,17.66,5600.0,16.4882,16.5163,16.4789,16.5163,5600.0
2015-03-17 10:20:00,17.67,17.67,17.64,17.65,4000.0,16.5257,16.5257,16.4976,16.507,4000.0
2015-03-17 10:25:00,17.65,17.66,17.64,17.64,24800.0,16.507,16.5163,16.4976,16.4976,24800.0
2015-03-17 10:30:00,17.69,17.71,17.68,17.69,68800.0,16.5444,16.5631,16.535,16.5444,68800.0
2015-03-17 10:35:00,17.66,17.69,17.64,17.69,11200.0,16.5163,16.5444,16.4976,16.5444,11200.0
2015-03-17 10:40:00,17.66,17.67,17.66,17.67,8800.0,16.5163,16.5257,16.5163,16.5257,8800.0
2015-03-17 10:45:00,17.68,17.71,17.68,17.71,2400.0,16.535,16.5631,16.535,16.5631,2400.0
2015-03-17 10:50:00,17.69,17.71,17.67,17.71,55200.0,16.5444,16.5631,16.5257,16.5631,55200.0
2015-03-17 10:55:00,17.72,17.72,17.69,17.69,27200.0,16.5724,16.5724,16.5444,16.5444,27200.0
2015-03-17 11:00:00,17.66,17.66,17.59,17.6,43200.0,16.5163,16.5163,16.4508,16.4602,43200.0
2015-03-17 11:05:00,17.59,17.6,17.58,17.6,13600.0,16.4508,16.4602,16.4415,16.4602,13600.0
2015-03-17 11:10:00,17.6,17.62,17.6,17.62,4000.0,16.4602,16.4789,16.4602,16.4789,4000.0
2015-03-17 11:15:00,17.61,17.61,17.53,17.53,72000.0,16.4695,16.4695,16.3947,16.3947,72000.0
2015-03-17 11:20:00,17.53,17.56,17.53,17.55,19200.0,16.3947,16.4228,16.3947,16.4134,19200.0
2015-03-17 11:25:00,17.56,17.58,17.56,17.58,29600.0,16.4228,16.4415,16.4228,16.4415,29600.0
2015-03-17 11:30:00,17.58,17.61,17.58,17.59,14400.0,16.4415,16.4695,16.4415,16.4508,14400.0
2015-03-17 11:35:00,17.6,17.6,17.56,17.56,24800.0,16.4602,16.4602,16.4228,16.4228,24800.0
2015-03-17 11:40:00,17.55,17.56,17.55,17.55,14400.0,16.4134,16.4228,16.4134,16.4134,14400.0
2015-03-17 11:45:00,17.57,17.59,17.55,17.59,22400.0,16.4321,16.4508,16.4134,16.4508,22400.0
2015-03-17 11:50:00,17.56,17.56,17.56,17.56,3200.0,16.4228,16.4228,16.4228,16.4228,3200.0
2015-03-17 11:55:00,17.59,17.59,17.58,17.58,16800.0,16.4508,16.4508,16.4415,16.4415,16800.0
2015-03-17 12:00:00,17.61,17.61,17.57,17.57,4000.0,16.4695,16.4695,16.4321,16.4321,4000.0
2015-03-17 12:05:00,17.58,17.58,17.56,17.56,4000.0,16.4415,16.4415,16.4228,16.4228,4000.0
2015-03-17 12:10:00,17.54,17.54,17.54,17.54,6400.0,16.4041,16.4041,16.4041,16.4041,6400.0
2015-03-17 12:15:00,17.57,17.57,17.57,17.57,2400.0,16.4321,16.4321,16.4321,16.4321,2400.0
2015-03-17 12:20:00,17.57,17.57,17.57,17.57,0.0,16.4321,16.4321,16.4321,16.4321,0.0
2015-03-17 12:25:00,17.59,17.64,17.59,17.64,17600.0,16.4508,16.4976,16.4508,16.4976,17600.0
2015-03-17 12:30:00,17.61,17.64,17.61,17.64,21600.0,16.4695,16.4976,16.4695,16.4976,21600.0
2015-03-17 12:35:00,17.66,17.67,17.66,17.67,2400.0,16.5163,16.5257,16.5163,16.5257,2400.0
2015-03-17 12:40:00,17.67,17.69,17.67,17.69,12000.0,16.5257,16.5444,16.5257,16.5444,12000.0
2015-03-17 12:45:00,17.71,17.71,17.69,17.69,1600.0,16.5631,16.5631,16.5444,16.5444,1600.0
2015-03-17 12:50:00,17.69,17.7,17.69,17.7,4800.0,16.5444,16.5537,16.5444,16.5537,4800.0
2015-03-17 12:55:00,17.74,17.74,17.74,17.74,800.0,16.5911,16.5911,16.5911,16.5911,800.0
2015-03-17 13:00:00,17.74,17.74,17.71,17.71,2400.0,16.5911,16.5911,16.5631,16.5631,2400.0
2015-03-17 13:05:00,17.73,17.77,17.73,17.76,69600.0,16.5818,16.6192,16.5818,16.6098,69600.0
2015-03-17 13:10:00,17.75,17.77,17.75,17.77,20000.0,16.6005,16.6192,16.6005,16.6192,20000.0
2015-03-17 13:15:00,17.78,17.79,17.76,17.76,29600.0,16.6285,16.6379,16.6098,16.6098,29600.0
2015-03-17 13:20:00,17.76,17.76,17.76,17.76,0.0,16.6098,16.6098,16.6098,16.6098,0.0
2015-03-17 13:25:00,17.76,17.76,17.75,17.75,17600.0,16.6098,16.6098,16.6005,16.6005,17600.0
2015-03-17 13:30:00,17.75,17.77,17.75,17.77,1600.0,16.6005,16.6192,16.6005,16.6192,1600.0
2015-03-17 13:35:00,17.74,17.74,17.74,17.74,800.0,16.5911,16.5911,16.5911,16.5911,800.0
2015-03-17 13:40:00,17.73,17.73,17.73,17.73,9600.0,16.5818,16.5818,16.5818,16.5818,9600.0
2015-03-17 13:45:00,17.74,17.74,17.71,17.71,8000.0,16.5911,16.5911,16.5631,16.5631,8000.0
2015-03-17 13:50:00,17.71,17.73,17.71,17.72,3200.0,16.5631,16.5818,16.5631,16.5724,3200.0
2015-03-17 13:55:00,17.74,17.76,17.74,17.76,8000.0,16.5911,16.6098,16.5911,16.6098,8000.0
2015-03-17 14:00:00,17.8,17.8,17.79,17.79,5600.0,16.6472,16.6472,16.6379,16.6379,5600.0
2015-03-17 14:05:00,17.76,17.77,17.76,17.77,1600.0,16.6098,16.6192,16.6098,16.6192,1600.0
2015-03-17 14:10:00,17.77,17.77,17.76,17.76,4800.0,16.6192,16.6192,16.6098,16.6098,4800.0
2015-03-17 14:15:00,17.74,17.74,17.71,17.72,16000.0,16.5911,16.5911,16.5631,16.5724,16000.0
2015-03-17 14:20:00,17.72,17.73,17.72,17.72,800.0,16.5724,16.5818,16.5724,16.5724,800.0
2015-03-17 14:25:00,17.69,17.69,17.69,17.69,11200.0,16.5444,16.5444,16.5444,16.5444,11200.0
2015-03-17 14:30:00,17.68,17.68,17.67,17.68,5600.0,16.535,16.535,16.5257,16.535,5600.0
2015-03-17 14:35:00,17.66,17.66,17.66,17.66,2400.0,16.5163,16.5163,16.5163,16.5163,2400.0
2015-03-17 14:40:00,17.68,17.68,17.67,17.67,19200.0,16.535,16.535,16.5257,16.5257,19200.0
2015-03-17 14:45:00,17.67,17.67,17.67,17.67,0.0,16.5257,16.5257,16.5257,16.5257,0.0
2015-03-17 14:50:00,17.65,17.67,17.65,17.67,12800.0,16.507,16.5257,16.507,16.5257,12800.0
2015-03-17 14:55:00,17.72,17.72,17.72,17.72,800.0,16.5724,16.5724,16.5724,16.5724,800.0
2015-03-17 15:00:00,17.71,17.73,17.71,17.73,8800.0,16.5631,16.5818,16.5631,16.5818,8800.0
2015-03-17 15:05:00,17.76,17.76,17.75,17.75,12800.0,16.6098,16.6098,16.6005,16.6005,12800.0
2015-03-17 15:10:00,17.78,17.8,17.77,17.77,57600.0,16.6285,16.6472,16.6192,16.6192,57600.0
2015-03-17 15:15:00,17.79,17.79,17.79,17.79,3200.0,16.6379,16.6379,16.6379,16.6379,3200.0
2015-03-17 15:20:00,17.79,17.8,17.79,17.8,37600.0,16.6379,16.6472,16.6379,16.6472,37600.0
2015-03-17 15:25:00,17.8,17.8,17.8,17.8,8000.0,16.6472,16.6472,16.6472,16.6472,8000.0
2015-03-17 15:30:00,17.81,17.86,17.81,17.85,68800.0,16.6566,16.7034,16.6566,16.694,68800.0
2015-03-17 15:35:00,17.84,17.84,17.81,17.81,42400.0,16.6846,16.6846,16.6566,16.6566,42400.0
2015-03-17 15:40:00,17.8,17.81,17.75,17.75,59200.0,16.6472,16.6566,16.6005,16.6005,59200.0
2015-03-17 15:45:00,17.76,17.79,17.76,17.79,96800.0,16.6098,16.6379,16.6098,16.6379,96800.0
2015-03-17 15:50:00,17.79,17.79,17.77,17.79,51200.0,16.6379,16.6379,16.6192,16.6379,51200.0
2015-03-17 15:55:00,17.78,17.78,17.7,17.7,128000.0,16.6285,16.6285,16.5537,16.5537,128000.0
2015-03-18 09:30:00,17.52,17.53,17.44,17.45,106400.0,16.3854,16.3947,16.3106,16.3199,106400.0
2015-03-18 09:35:00,17.45,17.51,17.44,17.5,36800.0,16.3199,16.376,16.3106,16.3667,36800.0
2015-03-18 09:40:00,17.44,17.47,17.44,17.47,11200.0,16.3106,16.3386,16.3106,16.3386,11200.0
2015-03-18 09:45:00,17.46,17.47,17.46,17.46,20800.0,16.3293,16.3386,16.3293,16.3293,20800.0
2015-03-18 09:50:00,17.45,17.5,17.45,17.48,14400.0,16.3199,16.3667,16.3199,16.348,14400.0
2015-03-18 09:55:00,17.45,17.45,17.39,17.41,87200.0,16.3199,16.3199,16.2638,16.2825,87200.0
2015-03-18 10:00:00,17.42,17.48,17.42,17.47,5600.0,16.2918,16.348,16.2918,16.3386,5600.0
2015-03-18 10:05:00,17.46,17.49,17.46,17.47,13600.0,16.3293,16.3573,16.3293,16.3386,13600.0
2015-03-18 10:10:00,17.47,17.52,17.47,17.5,25600.0,16.3386,16.3854,16.3386,16.3667,25600.0
2015-03-18 10:15:00,17.5,17.51,17.49,17.51,15200.0,16.3667,16.376,16.3573,16.376,15200.0
2015-03-18 10:20:00,17.5,17.52,17.5,17.51,9600.0,16.3667,16.3854,16.3667,16.376,9600.0
2015-03-18 10:25:00,17.51,17.55,17.51,17.53,23200.0,16.376,16.4134,16.376,16.3947,23200.0
2015-03-18 10:30:00,17.54,17.54,17.5,17.5,12000.0,16.4041,16.4041,16.3667,16.3667,12000.0
2015-03-18 10:35:00,17.5,17.5,17.49,17.49,20000.0,16.3667,16.3667,16.3573,16.3573,20000.0
2015-03-18 10:40:00,17.49,17.49,17.49,17.49,7200.0,16.3573,16.3573,16.3573,16.3573,7200.0
2015-03-18 10:45:00,17.49,17.49,17.48,17.48,3200.0,16.3573,16.3573,16.348,16.348,3200.0
2015-03-18 10:50:00,17.48,17.5,17.48,17.5,7200.0,16.348,16.3667,16.348,16.3667,7200.0
2015-03-18 10:55:00,17.5,17.52,17.5,17.52,45600.0,16.3667,16.3854,16.3667,16.3854,45600.0
2015-03-18 11:00:00,17.52,17.54,17.52,17.54,15200.0,16.3854,16.4041,16.3854,16.4041,15200.0
2015-03-18 11:05:00,17.53,17.54,17.52,17.54,84000.0,16.3947,16.4041,16.3854,16.4041,84000.0
2015-03-18 11:10:00,17.55,17.55,17.48,17.48,13600.0,16.4134,16.4134,16.348,16.348,13600.0
2015-03-18 11:15:00,17.48,17.48,17.47,17.48,11200.0,16.348,16.348,16.3386,16.348,11200.0
2015-03-18 11:20:00,17.47,17.47,17.45,17.45,8000.0,16.3386,16.3386,16.3199,16.3199,8000.0
2015-03-18 11:25:00,17.44,17.46,17.44,17.45,13600.0,16.3106,16.3293,16.3106,16.3199,13600.0
2015-03-18 11:30:00,17.43,17.44,17.43,17.44,1600.0,16.3012,16.3106,16.3012,16.3106,1600.0
2015-03-18 11:35:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-03-18 11:40:00,17.44,17.48,17.44,17.48,1600.0,16.3106,16.348,16.3106,16.348,1600.0
2015-03-18 11:45:00,17.46,17.46,17.42,17.43,5600.0,16.3293,16.3293,16.2918,16.3012,5600.0
2015-03-18 11:50:00,17.41,17.41,17.41,17.41,4000.0,16.2825,16.2825,16.2825,16.2825,4000.0
2015-03-18 11:55:00,17.41,17.45,17.41,17.45,16800.0,16.2825,16.3199,16.2825,16.3199,16800.0
2015-03-18 12:00:00,17.4,17.44,17.4,17.44,9600.0,16.2731,16.3106,16.2731,16.3106,9600.0
2015-03-18 12:05:00,17.45,17.45,17.44,17.44,1600.0,16.3199,16.3199,16.3106,16.3106,1600.0
2015-03-18 12:10:00,17.43,17.43,17.39,17.4,46400.0,16.3012,16.3012,16.2638,16.2731,46400.0
2015-03-18 12:15:00,17.4,17.4,17.39,17.39,1600.0,16.2731,16.2731,16.2638,16.2638,1600.0
2015-03-18 12:20:00,17.39,17.39,17.33,17.33,60800.0,16.2638,16.2638,16.2077,16.2077,60800.0
2015-03-18 12:25:00,17.36,17.38,17.36,17.38,2400.0,16.2357,16.2544,16.2357,16.2544,2400.0
2015-03-18 12:30:00,17.37,17.4,17.37,17.4,10400.0,16.2451,16.2731,16.2451,16.2731,10400.0
2015-03-18 12:35:00,17.42,17.43,17.42,17.43,8800.0,16.2918,16.3012,16.2918,16.3012,8800.0
2015-03-18 12:40:00,17.43,17.43,17.42,17.42,24800.0,16.3012,16.3012,16.2918,16.2918,24800.0
2015-03-18 12:45:00,17.42,17.42,17.38,17.39,5600.0,16.2918,16.2918,16.2544,16.2638,5600.0
2015-03-18 12:50:00,17.38,17.38,17.38,17.38,8000.0,16.2544,16.2544,16.2544,16.2544,8000.0
2015-03-18 12:55:00,17.4,17.4,17.36,17.36,7200.0,16.2731,16.2731,16.2357,16.2357,7200.0
2015-03-18 13:00:00,17.36,17.39,17.36,17.37,101600.0,16.2357,16.2638,16.2357,16.2451,101600.0
2015-03-18 13:05:00,17.35,17.36,17.32,17.35,105600.0,16.2264,16.2357,16.1983,16.2264,105600.0
2015-03-18 13:10:00,17.35,17.35,17.34,17.35,22400.0,16.2264,16.2264,16.217,16.2264,22400.0
2015-03-18 13:15:00,17.34,17.37,17.34,17.37,3200.0,16.217,16.2451,16.217,16.2451,3200.0
2015-03-18 13:20:00,17.37,17.4,17.37,17.38,24800.0,16.2451,16.2731,16.2451,16.2544,24800.0
2015-03-18 13:25:00,17.38,17.39,17.36,17.36,41600.0,16.2544,16.2638,16.2357,16.2357,41600.0
2015-03-18 13:30:00,17.37,17.37,17.35,17.35,18400.0,16.2451,16.2451,16.2264,16.2264,18400.0
2015-03-18 13:35:00,17.36,17.36,17.28,17.28,35200.0,16.2357,16.2357,16.1609,16.1609,35200.0
2015-03-18 13:40:00,17.28,17.29,17.25,17.29,28800.0,16.1609,16.1703,16.1329,16.1703,28800.0
2015-03-18 13:45:00,17.28,17.29,17.28,17.29,9600.0,16.1609,16.1703,16.1609,16.1703,9600.0
2015-03-18 13:50:00,17.34,17.35,17.32,17.34,28800.0,16.217,16.2264,16.1983,16.217,28800.0
2015-03-18 13:55:00,17.34,17.45,17.32,17.44,99200.0,16.217,16.3199,16.1983,16.3106,99200.0
2015-03-18 14:00:00,17.44,18.04,17.44,17.86,427200.0,16.3106,16.8717,16.3106,16.7034,427200.0
2015-03-18 14:05:00,17.84,18.1,17.8,17.98,177600.0,16.6846,16.9278,16.6472,16.8156,177600.0
2015-03-18 14:10:00,17.99,18.17,17.99,18.16,176000.0,16.8249,16.9933,16.8249,16.9839,176000.0
2015-03-18 14:15:00,18.17,18.2,18.14,18.17,164800.0,16.9933,17.0213,16.9652,16.9933,164800.0
2015-03-18 14:20:00,18.13,18.16,18.1,18.12,82400.0,16.9559,16.9839,16.9278,16.9465,82400.0
2015-03-18 14:25:00,18.14,18.16,18.08,18.16,47200.0,16.9652,16.9839,16.9091,16.9839,47200.0
2015-03-18 14:30:00,18.15,18.3,18.14,18.25,92800.0,16.9746,17.1149,16.9652,17.0681,92800.0
2015-03-18 14:35:00,18.24,18.29,18.2,18.21,46400.0,17.0587,17.1055,17.0213,17.0307,46400.0
2015-03-18 14:40:00,18.21,18.27,18.21,18.27,47200.0,17.0307,17.0868,17.0307,17.0868,47200.0
2015-03-18 14:45:00,18.22,18.23,18.13,18.16,70400.0,17.04,17.0494,16.9559,16.9839,70400.0
2015-03-18 14:50:00,18.15,18.2,18.14,18.2,54400.0,16.9746,17.0213,16.9652,17.0213,54400.0
2015-03-18 14:55:00,18.21,18.23,18.16,18.2,80000.0,17.0307,17.0494,16.9839,17.0213,80000.0
2015-03-18 15:00:00,18.2,18.37,18.17,18.35,42400.0,17.0213,17.1803,16.9933,17.1616,42400.0
2015-03-18 15:05:00,18.36,18.36,18.33,18.34,67200.0,17.171,17.171,17.1429,17.1523,67200.0
2015-03-18 15:10:00,18.33,18.41,18.33,18.36,88000.0,17.1429,17.2177,17.1429,17.171,88000.0
2015-03-18 15:15:00,18.38,18.45,18.37,18.43,62400.0,17.1897,17.2551,17.1803,17.2364,62400.0
2015-03-18 15:20:00,18.43,18.44,18.41,18.41,45600.0,17.2364,17.2458,17.2177,17.2177,45600.0
2015-03-18 15:25:00,18.41,18.41,18.33,18.33,60000.0,17.2177,17.2177,17.1429,17.1429,60000.0
2015-03-18 15:30:00,18.34,18.36,18.31,18.32,25600.0,17.1523,17.171,17.1242,17.1336,25600.0
2015-03-18 15:35:00,18.32,18.33,18.28,18.31,40800.0,17.1336,17.1429,17.0962,17.1242,40800.0
2015-03-18 15:40:00,18.31,18.33,18.29,18.32,36800.0,17.1242,17.1429,17.1055,17.1336,36800.0
2015-03-18 15:45:00,18.29,18.31,18.28,18.28,28800.0,17.1055,17.1242,17.0962,17.0962,28800.0
2015-03-18 15:50:00,18.28,18.34,18.27,18.33,111200.0,17.0962,17.1523,17.0868,17.1429,111200.0
2015-03-18 15:55:00,18.32,18.38,18.31,18.36,86400.0,17.1336,17.1897,17.1242,17.171,86400.0
2015-03-19 09:30:00,18.21,18.24,18.14,18.16,127200.0,17.0307,17.0587,16.9652,16.9839,127200.0
2015-03-19 09:35:00,18.18,18.22,18.14,18.2,81600.0,17.0026,17.04,16.9652,17.0213,81600.0
2015-03-19 09:40:00,18.16,18.16,18.1,18.1,18400.0,16.9839,16.9839,16.9278,16.9278,18400.0
2015-03-19 09:45:00,18.09,18.1,18.07,18.08,37600.0,16.9185,16.9278,16.8998,16.9091,37600.0
2015-03-19 09:50:00,18.08,18.13,18.08,18.13,68800.0,16.9091,16.9559,16.9091,16.9559,68800.0
2015-03-19 09:55:00,18.13,18.2,18.13,18.19,24800.0,16.9559,17.0213,16.9559,17.012,24800.0
2015-03-19 10:00:00,18.19,18.2,18.17,18.18,11200.0,17.012,17.0213,16.9933,17.0026,11200.0
2015-03-19 10:05:00,18.18,18.18,18.16,18.16,23200.0,17.0026,17.0026,16.9839,16.9839,23200.0
2015-03-19 10:10:00,18.16,18.2,18.15,18.2,23200.0,16.9839,17.0213,16.9746,17.0213,23200.0
2015-03-19 10:15:00,18.21,18.26,18.21,18.25,78400.0,17.0307,17.0774,17.0307,17.0681,78400.0
2015-03-19 10:20:00,18.25,18.26,18.24,18.24,26400.0,17.0681,17.0774,17.0587,17.0587,26400.0
2015-03-19 10:25:00,18.22,18.22,18.2,18.21,8000.0,17.04,17.04,17.0213,17.0307,8000.0
2015-03-19 10:30:00,18.2,18.2,18.17,18.18,16800.0,17.0213,17.0213,16.9933,17.0026,16800.0
2015-03-19 10:35:00,18.17,18.17,18.16,18.16,6400.0,16.9933,16.9933,16.9839,16.9839,6400.0
2015-03-19 10:40:00,18.16,18.19,18.14,18.14,20800.0,16.9839,17.012,16.9652,16.9652,20800.0
2015-03-19 10:45:00,18.14,18.14,18.09,18.09,20000.0,16.9652,16.9652,16.9185,16.9185,20000.0
2015-03-19 10:50:00,18.08,18.11,18.07,18.1,56800.0,16.9091,16.9372,16.8998,16.9278,56800.0
2015-03-19 10:55:00,18.09,18.09,18.08,18.08,16000.0,16.9185,16.9185,16.9091,16.9091,16000.0
2015-03-19 11:00:00,18.11,18.12,18.11,18.11,3200.0,16.9372,16.9465,16.9372,16.9372,3200.0
2015-03-19 11:05:00,18.12,18.13,18.09,18.09,8800.0,16.9465,16.9559,16.9185,16.9185,8800.0
2015-03-19 11:10:00,18.1,18.1,18.1,18.1,1600.0,16.9278,16.9278,16.9278,16.9278,1600.0
2015-03-19 11:15:00,18.12,18.13,18.12,18.13,1600.0,16.9465,16.9559,16.9465,16.9559,1600.0
2015-03-19 11:20:00,18.17,18.17,18.16,18.16,5600.0,16.9933,16.9933,16.9839,16.9839,5600.0
2015-03-19 11:25:00,18.16,18.16,18.16,18.16,2400.0,16.9839,16.9839,16.9839,16.9839,2400.0
2015-03-19 11:30:00,18.09,18.09,17.98,18.0,48800.0,16.9185,16.9185,16.8156,16.8343,48800.0
2015-03-19 11:35:00,18.03,18.04,18.0,18.01,24800.0,16.8623,16.8717,16.8343,16.8436,24800.0
2015-03-19 11:40:00,18.01,18.01,17.97,18.0,22400.0,16.8436,16.8436,16.8062,16.8343,22400.0
2015-03-19 11:45:00,17.99,18.01,17.99,17.99,9600.0,16.8249,16.8436,16.8249,16.8249,9600.0
2015-03-19 11:50:00,17.98,17.99,17.94,17.98,16000.0,16.8156,16.8249,16.7782,16.8156,16000.0
2015-03-19 11:55:00,18.01,18.01,17.99,17.99,10400.0,16.8436,16.8436,16.8249,16.8249,10400.0
2015-03-19 12:00:00,18.0,18.02,18.0,18.02,2400.0,16.8343,16.853,16.8343,16.853,2400.0
2015-03-19 12:05:00,18.04,18.07,18.04,18.07,8000.0,16.8717,16.8998,16.8717,16.8998,8000.0
2015-03-19 12:10:00,18.03,18.04,18.03,18.03,800.0,16.8623,16.8717,16.8623,16.8623,800.0
2015-03-19 12:15:00,18.06,18.06,18.02,18.04,29600.0,16.8904,16.8904,16.853,16.8717,29600.0
2015-03-19 12:20:00,18.03,18.04,18.03,18.04,3200.0,16.8623,16.8717,16.8623,16.8717,3200.0
2015-03-19 12:25:00,18.04,18.04,18.04,18.04,0.0,16.8717,16.8717,16.8717,16.8717,0.0
2015-03-19 12:30:00,18.04,18.04,18.04,18.04,0.0,16.8717,16.8717,16.8717,16.8717,0.0
2015-03-19 12:35:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-03-19 12:40:00,17.99,17.99,17.99,17.99,800.0,16.8249,16.8249,16.8249,16.8249,800.0
2015-03-19 12:45:00,18.04,18.04,18.02,18.02,8000.0,16.8717,16.8717,16.853,16.853,8000.0
2015-03-19 12:50:00,18.03,18.03,17.97,17.97,6400.0,16.8623,16.8623,16.8062,16.8062,6400.0
2015-03-19 12:55:00,18.0,18.0,17.99,17.99,5600.0,16.8343,16.8343,16.8249,16.8249,5600.0
2015-03-19 13:00:00,17.98,18.01,17.97,18.01,11200.0,16.8156,16.8436,16.8062,16.8436,11200.0
2015-03-19 13:05:00,18.02,18.02,18.01,18.01,5600.0,16.853,16.853,16.8436,16.8436,5600.0
2015-03-19 13:10:00,18.01,18.02,18.01,18.02,3200.0,16.8436,16.853,16.8436,16.853,3200.0
2015-03-19 13:15:00,18.04,18.07,18.04,18.07,4800.0,16.8717,16.8998,16.8717,16.8998,4800.0
2015-03-19 13:20:00,18.09,18.12,18.09,18.1,28000.0,16.9185,16.9465,16.9185,16.9278,28000.0
2015-03-19 13:25:00,18.09,18.13,18.09,18.13,11200.0,16.9185,16.9559,16.9185,16.9559,11200.0
2015-03-19 13:30:00,18.13,18.13,18.11,18.11,4800.0,16.9559,16.9559,16.9372,16.9372,4800.0
2015-03-19 13:35:00,18.1,18.1,18.08,18.08,15200.0,16.9278,16.9278,16.9091,16.9091,15200.0
2015-03-19 13:40:00,18.05,18.06,18.05,18.05,7200.0,16.881,16.8904,16.881,16.881,7200.0
2015-03-19 13:45:00,18.07,18.07,18.04,18.04,3200.0,16.8998,16.8998,16.8717,16.8717,3200.0
2015-03-19 13:50:00,18.04,18.04,18.04,18.04,0.0,16.8717,16.8717,16.8717,16.8717,0.0
2015-03-19 13:55:00,18.05,18.05,18.0,18.0,8800.0,16.881,16.881,16.8343,16.8343,8800.0
2015-03-19 14:00:00,18.02,18.02,18.02,18.02,1600.0,16.853,16.853,16.853,16.853,1600.0
2015-03-19 14:05:00,18.02,18.02,18.02,18.02,0.0,16.853,16.853,16.853,16.853,0.0
2015-03-19 14:10:00,18.09,18.12,18.07,18.07,4000.0,16.9185,16.9465,16.8998,16.8998,4000.0
2015-03-19 14:15:00,18.09,18.09,18.04,18.05,18400.0,16.9185,16.9185,16.8717,16.881,18400.0
2015-03-19 14:20:00,18.01,18.03,18.01,18.02,2400.0,16.8436,16.8623,16.8436,16.853,2400.0
2015-03-19 14:25:00,18.02,18.04,18.02,18.04,9600.0,16.853,16.8717,16.853,16.8717,9600.0
2015-03-19 14:30:00,18.03,18.03,18.03,18.03,8800.0,16.8623,16.8623,16.8623,16.8623,8800.0
2015-03-19 14:35:00,18.03,18.05,18.02,18.05,3200.0,16.8623,16.881,16.853,16.881,3200.0
2015-03-19 14:40:00,18.06,18.09,18.06,18.07,26400.0,16.8904,16.9185,16.8904,16.8998,26400.0
2015-03-19 14:45:00,18.09,18.09,18.07,18.07,11200.0,16.9185,16.9185,16.8998,16.8998,11200.0
2015-03-19 14:50:00,18.1,18.1,18.05,18.05,4000.0,16.9278,16.9278,16.881,16.881,4000.0
2015-03-19 14:55:00,18.06,18.08,18.06,18.08,57600.0,16.8904,16.9091,16.8904,16.9091,57600.0
2015-03-19 15:00:00,18.08,18.11,18.08,18.11,3200.0,16.9091,16.9372,16.9091,16.9372,3200.0
2015-03-19 15:05:00,18.09,18.11,18.07,18.07,68800.0,16.9185,16.9372,16.8998,16.8998,68800.0
2015-03-19 15:10:00,18.07,18.07,18.04,18.06,68000.0,16.8998,16.8998,16.8717,16.8904,68000.0
2015-03-19 15:15:00,18.08,18.08,18.07,18.07,28000.0,16.9091,16.9091,16.8998,16.8998,28000.0
2015-03-19 15:20:00,18.03,18.04,17.99,17.99,28800.0,16.8623,16.8717,16.8249,16.8249,28800.0
2015-03-19 15:25:00,18.0,18.06,18.0,18.06,12800.0,16.8343,16.8904,16.8343,16.8904,12800.0
2015-03-19 15:30:00,18.05,18.11,18.03,18.11,47200.0,16.881,16.9372,16.8623,16.9372,47200.0
2015-03-19 15:35:00,18.09,18.09,18.07,18.09,6400.0,16.9185,16.9185,16.8998,16.9185,6400.0
2015-03-19 15:40:00,18.07,18.07,18.02,18.02,33600.0,16.8998,16.8998,16.853,16.853,33600.0
2015-03-19 15:45:00,18.03,18.06,18.03,18.06,9600.0,16.8623,16.8904,16.8623,16.8904,9600.0
2015-03-19 15:50:00,18.05,18.06,18.03,18.06,28800.0,16.881,16.8904,16.8623,16.8904,28800.0
2015-03-19 15:55:00,18.06,18.06,18.04,18.04,62400.0,16.8904,16.8904,16.8717,16.8717,62400.0
2015-03-20 09:30:00,18.41,18.41,18.29,18.36,111200.0,17.2177,17.2177,17.1055,17.171,111200.0
2015-03-20 09:35:00,18.36,18.4,18.34,18.38,95200.0,17.171,17.2084,17.1523,17.1897,95200.0
2015-03-20 09:40:00,18.38,18.39,18.32,18.35,27200.0,17.1897,17.199,17.1336,17.1616,27200.0
2015-03-20 09:45:00,18.36,18.41,18.36,18.41,54400.0,17.171,17.2177,17.171,17.2177,54400.0
2015-03-20 09:50:00,18.4,18.45,18.4,18.45,45600.0,17.2084,17.2551,17.2084,17.2551,45600.0
2015-03-20 09:55:00,18.41,18.42,18.36,18.37,28000.0,17.2177,17.2271,17.171,17.1803,28000.0
2015-03-20 10:00:00,18.38,18.45,18.38,18.43,60800.0,17.1897,17.2551,17.1897,17.2364,60800.0
2015-03-20 10:05:00,18.44,18.45,18.42,18.43,24000.0,17.2458,17.2551,17.2271,17.2364,24000.0
2015-03-20 10:10:00,18.42,18.44,18.41,18.44,20000.0,17.2271,17.2458,17.2177,17.2458,20000.0
2015-03-20 10:15:00,18.41,18.45,18.4,18.45,40800.0,17.2177,17.2551,17.2084,17.2551,40800.0
2015-03-20 10:20:00,18.45,18.46,18.43,18.45,63200.0,17.2551,17.2645,17.2364,17.2551,63200.0
2015-03-20 10:25:00,18.45,18.46,18.44,18.44,40000.0,17.2551,17.2645,17.2458,17.2458,40000.0
2015-03-20 10:30:00,18.45,18.5,18.45,18.49,116800.0,17.2551,17.3019,17.2551,17.2926,116800.0
2015-03-20 10:35:00,18.49,18.55,18.49,18.53,86400.0,17.2926,17.3487,17.2926,17.33,86400.0
2015-03-20 10:40:00,18.52,18.52,18.51,18.52,4000.0,17.3206,17.3206,17.3113,17.3206,4000.0
2015-03-20 10:45:00,18.53,18.53,18.47,18.47,33600.0,17.33,17.33,17.2738,17.2738,33600.0
2015-03-20 10:50:00,18.47,18.49,18.47,18.49,16800.0,17.2738,17.2926,17.2738,17.2926,16800.0
2015-03-20 10:55:00,18.5,18.51,18.5,18.51,4000.0,17.3019,17.3113,17.3019,17.3113,4000.0
2015-03-20 11:00:00,18.53,18.57,18.52,18.57,74400.0,17.33,17.3674,17.3206,17.3674,74400.0
2015-03-20 11:05:00,18.55,18.55,18.53,18.54,10400.0,17.3487,17.3487,17.33,17.3393,10400.0
2015-03-20 11:10:00,18.53,18.56,18.53,18.55,11200.0,17.33,17.358,17.33,17.3487,11200.0
2015-03-20 11:15:00,18.56,18.58,18.56,18.57,19200.0,17.358,17.3767,17.358,17.3674,19200.0
2015-03-20 11:20:00,18.59,18.59,18.59,18.59,1600.0,17.3861,17.3861,17.3861,17.3861,1600.0
2015-03-20 11:25:00,18.6,18.61,18.6,18.61,12800.0,17.3954,17.4048,17.3954,17.4048,12800.0
2015-03-20 11:30:00,18.61,18.61,18.6,18.6,32000.0,17.4048,17.4048,17.3954,17.3954,32000.0
2015-03-20 11:35:00,18.58,18.6,18.58,18.6,12800.0,17.3767,17.3954,17.3767,17.3954,12800.0
2015-03-20 11:40:00,18.57,18.57,18.57,18.57,1600.0,17.3674,17.3674,17.3674,17.3674,1600.0
2015-03-20 11:45:00,18.57,18.58,18.57,18.58,10400.0,17.3674,17.3767,17.3674,17.3767,10400.0
2015-03-20 11:50:00,18.6,18.61,18.59,18.6,7200.0,17.3954,17.4048,17.3861,17.3954,7200.0
2015-03-20 11:55:00,18.59,18.59,18.58,18.58,9600.0,17.3861,17.3861,17.3767,17.3767,9600.0
2015-03-20 12:00:00,18.6,18.63,18.6,18.63,4000.0,17.3954,17.4235,17.3954,17.4235,4000.0
2015-03-20 12:05:00,18.63,18.63,18.6,18.61,28800.0,17.4235,17.4235,17.3954,17.4048,28800.0
2015-03-20 12:10:00,18.62,18.62,18.61,18.61,5600.0,17.4141,17.4141,17.4048,17.4048,5600.0
2015-03-20 12:15:00,18.61,18.62,18.6,18.62,55200.0,17.4048,17.4141,17.3954,17.4141,55200.0
2015-03-20 12:20:00,18.62,18.62,18.62,18.62,0.0,17.4141,17.4141,17.4141,17.4141,0.0
2015-03-20 12:25:00,18.59,18.59,18.58,18.59,4800.0,17.3861,17.3861,17.3767,17.3861,4800.0
2015-03-20 12:30:00,18.59,18.59,18.58,18.58,1600.0,17.3861,17.3861,17.3767,17.3767,1600.0
2015-03-20 12:35:00,18.57,18.58,18.56,18.56,19200.0,17.3674,17.3767,17.358,17.358,19200.0
2015-03-20 12:40:00,18.57,18.58,18.57,18.58,9600.0,17.3674,17.3767,17.3674,17.3767,9600.0
2015-03-20 12:45:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-03-20 12:50:00,18.6,18.64,18.6,18.64,28000.0,17.3954,17.4328,17.3954,17.4328,28000.0
2015-03-20 12:55:00,18.64,18.65,18.64,18.64,64800.0,17.4328,17.4422,17.4328,17.4328,64800.0
2015-03-20 13:00:00,18.65,18.67,18.65,18.66,64000.0,17.4422,17.4609,17.4422,17.4515,64000.0
2015-03-20 13:05:00,18.65,18.66,18.65,18.65,57600.0,17.4422,17.4515,17.4422,17.4422,57600.0
2015-03-20 13:10:00,18.65,18.65,18.64,18.65,4800.0,17.4422,17.4422,17.4328,17.4422,4800.0
2015-03-20 13:15:00,18.65,18.7,18.65,18.7,43200.0,17.4422,17.489,17.4422,17.489,43200.0
2015-03-20 13:20:00,18.71,18.72,18.7,18.7,24800.0,17.4983,17.5077,17.489,17.489,24800.0
2015-03-20 13:25:00,18.7,18.72,18.7,18.71,31200.0,17.489,17.5077,17.489,17.4983,31200.0
2015-03-20 13:30:00,18.72,18.73,18.71,18.71,18400.0,17.5077,17.517,17.4983,17.4983,18400.0
2015-03-20 13:35:00,18.72,18.73,18.72,18.73,23200.0,17.5077,17.517,17.5077,17.517,23200.0
2015-03-20 13:40:00,18.7,18.71,18.7,18.7,4800.0,17.489,17.4983,17.489,17.489,4800.0
2015-03-20 13:45:00,18.72,18.72,18.71,18.71,5600.0,17.5077,17.5077,17.4983,17.4983,5600.0
2015-03-20 13:50:00,18.7,18.7,18.7,18.7,1600.0,17.489,17.489,17.489,17.489,1600.0
2015-03-20 13:55:00,18.69,18.7,18.68,18.7,49600.0,17.4796,17.489,17.4702,17.489,49600.0
2015-03-20 14:00:00,18.7,18.71,18.7,18.71,4000.0,17.489,17.4983,17.489,17.4983,4000.0
2015-03-20 14:05:00,18.7,18.73,18.69,18.72,28000.0,17.489,17.517,17.4796,17.5077,28000.0
2015-03-20 14:10:00,18.7,18.7,18.69,18.7,104800.0,17.489,17.489,17.4796,17.489,104800.0
2015-03-20 14:15:00,18.7,18.71,18.7,18.71,31200.0,17.489,17.4983,17.489,17.4983,31200.0
2015-03-20 14:20:00,18.71,18.72,18.7,18.71,10400.0,17.4983,17.5077,17.489,17.4983,10400.0
2015-03-20 14:25:00,18.7,18.7,18.66,18.67,222400.0,17.489,17.489,17.4515,17.4609,222400.0
2015-03-20 14:30:00,18.66,18.67,18.66,18.67,1600.0,17.4515,17.4609,17.4515,17.4609,1600.0
2015-03-20 14:35:00,18.69,18.7,18.68,18.7,9600.0,17.4796,17.489,17.4702,17.489,9600.0
2015-03-20 14:40:00,18.68,18.68,18.67,18.68,64000.0,17.4702,17.4702,17.4609,17.4702,64000.0
2015-03-20 14:45:00,18.67,18.68,18.67,18.67,8000.0,17.4609,17.4702,17.4609,17.4609,8000.0
2015-03-20 14:50:00,18.68,18.69,18.68,18.68,14400.0,17.4702,17.4796,17.4702,17.4702,14400.0
2015-03-20 14:55:00,18.72,18.73,18.72,18.73,8800.0,17.5077,17.517,17.5077,17.517,8800.0
2015-03-20 15:00:00,18.74,18.74,18.72,18.72,50400.0,17.5264,17.5264,17.5077,17.5077,50400.0
2015-03-20 15:05:00,18.72,18.72,18.71,18.71,6400.0,17.5077,17.5077,17.4983,17.4983,6400.0
2015-03-20 15:10:00,18.72,18.72,18.7,18.7,24800.0,17.5077,17.5077,17.489,17.489,24800.0
2015-03-20 15:15:00,18.68,18.68,18.63,18.63,36000.0,17.4702,17.4702,17.4235,17.4235,36000.0
2015-03-20 15:20:00,18.61,18.62,18.58,18.62,26400.0,17.4048,17.4141,17.3767,17.4141,26400.0
2015-03-20 15:25:00,18.62,18.62,18.6,18.6,5600.0,17.4141,17.4141,17.3954,17.3954,5600.0
2015-03-20 15:30:00,18.6,18.61,18.6,18.61,7200.0,17.3954,17.4048,17.3954,17.4048,7200.0
2015-03-20 15:35:00,18.61,18.65,18.59,18.65,33600.0,17.4048,17.4422,17.3861,17.4422,33600.0
2015-03-20 15:40:00,18.65,18.66,18.64,18.64,54400.0,17.4422,17.4515,17.4328,17.4328,54400.0
2015-03-20 15:45:00,18.65,18.67,18.65,18.65,28800.0,17.4422,17.4609,17.4422,17.4422,28800.0
2015-03-20 15:50:00,18.66,18.66,18.56,18.56,40800.0,17.4515,17.4515,17.358,17.358,40800.0
2015-03-20 15:55:00,18.56,18.58,18.54,18.54,61600.0,17.358,17.3767,17.3393,17.3393,61600.0
2015-03-23 09:30:00,18.53,18.64,18.53,18.61,172800.0,17.33,17.4328,17.33,17.4048,172800.0
2015-03-23 09:35:00,18.61,18.66,18.6,18.66,59200.0,17.4048,17.4515,17.3954,17.4515,59200.0
2015-03-23 09:40:00,18.68,18.73,18.68,18.71,60000.0,17.4702,17.517,17.4702,17.4983,60000.0
2015-03-23 09:45:00,18.71,18.73,18.7,18.7,36800.0,17.4983,17.517,17.489,17.489,36800.0
2015-03-23 09:50:00,18.69,18.7,18.65,18.68,40800.0,17.4796,17.489,17.4422,17.4702,40800.0
2015-03-23 09:55:00,18.67,18.68,18.65,18.67,115200.0,17.4609,17.4702,17.4422,17.4609,115200.0
2015-03-23 10:00:00,18.68,18.69,18.65,18.68,147200.0,17.4702,17.4796,17.4422,17.4702,147200.0
2015-03-23 10:05:00,18.67,18.71,18.67,18.71,47200.0,17.4609,17.4983,17.4609,17.4983,47200.0
2015-03-23 10:10:00,18.69,18.75,18.69,18.73,92000.0,17.4796,17.5357,17.4796,17.517,92000.0
2015-03-23 10:15:00,18.73,18.73,18.7,18.71,36800.0,17.517,17.517,17.489,17.4983,36800.0
2015-03-23 10:20:00,18.72,18.74,18.71,18.73,9600.0,17.5077,17.5264,17.4983,17.517,9600.0
2015-03-23 10:25:00,18.72,18.72,18.69,18.69,33600.0,17.5077,17.5077,17.4796,17.4796,33600.0
2015-03-23 10:30:00,18.69,18.69,18.66,18.69,14400.0,17.4796,17.4796,17.4515,17.4796,14400.0
2015-03-23 10:35:00,18.66,18.67,18.61,18.64,37600.0,17.4515,17.4609,17.4048,17.4328,37600.0
2015-03-23 10:40:00,18.66,18.68,18.66,18.68,21600.0,17.4515,17.4702,17.4515,17.4702,21600.0
2015-03-23 10:45:00,18.69,18.69,18.68,18.68,7200.0,17.4796,17.4796,17.4702,17.4702,7200.0
2015-03-23 10:50:00,18.7,18.71,18.68,18.68,16000.0,17.489,17.4983,17.4702,17.4702,16000.0
2015-03-23 10:55:00,18.69,18.69,18.69,18.69,1600.0,17.4796,17.4796,17.4796,17.4796,1600.0
2015-03-23 11:00:00,18.66,18.66,18.66,18.66,4000.0,17.4515,17.4515,17.4515,17.4515,4000.0
2015-03-23 11:05:00,18.65,18.69,18.65,18.68,18400.0,17.4422,17.4796,17.4422,17.4702,18400.0
2015-03-23 11:10:00,18.68,18.71,18.68,18.71,3200.0,17.4702,17.4983,17.4702,17.4983,3200.0
2015-03-23 11:15:00,18.71,18.71,18.69,18.69,15200.0,17.4983,17.4983,17.4796,17.4796,15200.0
2015-03-23 11:20:00,18.71,18.71,18.7,18.7,16000.0,17.4983,17.4983,17.489,17.489,16000.0
2015-03-23 11:25:00,18.71,18.71,18.68,18.68,28000.0,17.4983,17.4983,17.4702,17.4702,28000.0
2015-03-23 11:30:00,18.66,18.68,18.66,18.67,14400.0,17.4515,17.4702,17.4515,17.4609,14400.0
2015-03-23 11:35:00,18.65,18.67,18.65,18.66,9600.0,17.4422,17.4609,17.4422,17.4515,9600.0
2015-03-23 11:40:00,18.68,18.68,18.63,18.63,3200.0,17.4702,17.4702,17.4235,17.4235,3200.0
2015-03-23 11:45:00,18.63,18.65,18.63,18.65,6400.0,17.4235,17.4422,17.4235,17.4422,6400.0
2015-03-23 11:50:00,18.65,18.67,18.65,18.67,3200.0,17.4422,17.4609,17.4422,17.4609,3200.0
2015-03-23 11:55:00,18.66,18.69,18.66,18.69,4800.0,17.4515,17.4796,17.4515,17.4796,4800.0
2015-03-23 12:00:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-03-23 12:05:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-03-23 12:10:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-03-23 12:15:00,18.64,18.64,18.61,18.62,16800.0,17.4328,17.4328,17.4048,17.4141,16800.0
2015-03-23 12:20:00,18.64,18.66,18.64,18.66,9600.0,17.4328,17.4515,17.4328,17.4515,9600.0
2015-03-23 12:25:00,18.66,18.66,18.66,18.66,800.0,17.4515,17.4515,17.4515,17.4515,800.0
2015-03-23 12:30:00,18.69,18.72,18.69,18.7,24000.0,17.4796,17.5077,17.4796,17.489,24000.0
2015-03-23 12:35:00,18.73,18.73,18.72,18.72,81600.0,17.517,17.517,17.5077,17.5077,81600.0
2015-03-23 12:40:00,18.73,18.73,18.73,18.73,19200.0,17.517,17.517,17.517,17.517,19200.0
2015-03-23 12:45:00,18.74,18.74,18.74,18.74,4000.0,17.5264,17.5264,17.5264,17.5264,4000.0
2015-03-23 12:50:00,18.74,18.74,18.74,18.74,0.0,17.5264,17.5264,17.5264,17.5264,0.0
2015-03-23 12:55:00,18.7,18.7,18.69,18.7,50400.0,17.489,17.489,17.4796,17.489,50400.0
2015-03-23 13:00:00,18.7,18.7,18.7,18.7,0.0,17.489,17.489,17.489,17.489,0.0
2015-03-23 13:05:00,18.68,18.68,18.68,18.68,5600.0,17.4702,17.4702,17.4702,17.4702,5600.0
2015-03-23 13:10:00,18.68,18.7,18.68,18.7,12000.0,17.4702,17.489,17.4702,17.489,12000.0
2015-03-23 13:15:00,18.69,18.71,18.68,18.71,7200.0,17.4796,17.4983,17.4702,17.4983,7200.0
2015-03-23 13:20:00,18.7,18.71,18.7,18.71,15200.0,17.489,17.4983,17.489,17.4983,15200.0
2015-03-23 13:25:00,18.69,18.69,18.67,18.67,16800.0,17.4796,17.4796,17.4609,17.4609,16800.0
2015-03-23 13:30:00,18.66,18.66,18.65,18.65,7200.0,17.4515,17.4515,17.4422,17.4422,7200.0
2015-03-23 13:35:00,18.68,18.68,18.68,18.68,3200.0,17.4702,17.4702,17.4702,17.4702,3200.0
2015-03-23 13:40:00,18.7,18.72,18.7,18.71,36800.0,17.489,17.5077,17.489,17.4983,36800.0
2015-03-23 13:45:00,18.71,18.72,18.7,18.71,90400.0,17.4983,17.5077,17.489,17.4983,90400.0
2015-03-23 13:50:00,18.71,18.71,18.71,18.71,0.0,17.4983,17.4983,17.4983,17.4983,0.0
2015-03-23 13:55:00,18.68,18.69,18.68,18.69,7200.0,17.4702,17.4796,17.4702,17.4796,7200.0
2015-03-23 14:00:00,18.68,18.71,18.67,18.71,10400.0,17.4702,17.4983,17.4609,17.4983,10400.0
2015-03-23 14:05:00,18.72,18.75,18.72,18.75,23200.0,17.5077,17.5357,17.5077,17.5357,23200.0
2015-03-23 14:10:00,18.75,18.76,18.75,18.75,21600.0,17.5357,17.5451,17.5357,17.5357,21600.0
2015-03-23 14:15:00,18.76,18.77,18.74,18.74,33600.0,17.5451,17.5544,17.5264,17.5264,33600.0
2015-03-23 14:20:00,18.74,18.75,18.74,18.74,17600.0,17.5264,17.5357,17.5264,17.5264,17600.0
2015-03-23 14:25:00,18.75,18.75,18.75,18.75,10400.0,17.5357,17.5357,17.5357,17.5357,10400.0
2015-03-23 14:30:00,18.74,18.74,18.71,18.71,16000.0,17.5264,17.5264,17.4983,17.4983,16000.0
2015-03-23 14:35:00,18.72,18.72,18.72,18.72,5600.0,17.5077,17.5077,17.5077,17.5077,5600.0
2015-03-23 14:40:00,18.74,18.74,18.73,18.73,16000.0,17.5264,17.5264,17.517,17.517,16000.0
2015-03-23 14:45:00,18.73,18.73,18.69,18.69,63200.0,17.517,17.517,17.4796,17.4796,63200.0
2015-03-23 14:50:00,18.69,18.69,18.68,18.68,20800.0,17.4796,17.4796,17.4702,17.4702,20800.0
2015-03-23 14:55:00,18.7,18.7,18.69,18.69,3200.0,17.489,17.489,17.4796,17.4796,3200.0
2015-03-23 15:00:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-03-23 15:05:00,18.68,18.7,18.68,18.7,12000.0,17.4702,17.489,17.4702,17.489,12000.0
2015-03-23 15:10:00,18.69,18.69,18.67,18.68,8800.0,17.4796,17.4796,17.4609,17.4702,8800.0
2015-03-23 15:15:00,18.67,18.67,18.65,18.65,12800.0,17.4609,17.4609,17.4422,17.4422,12800.0
2015-03-23 15:20:00,18.65,18.65,18.65,18.65,0.0,17.4422,17.4422,17.4422,17.4422,0.0
2015-03-23 15:25:00,18.67,18.67,18.66,18.66,11200.0,17.4609,17.4609,17.4515,17.4515,11200.0
2015-03-23 15:30:00,18.66,18.68,18.65,18.67,24000.0,17.4515,17.4702,17.4422,17.4609,24000.0
2015-03-23 15:35:00,18.67,18.67,18.67,18.67,16000.0,17.4609,17.4609,17.4609,17.4609,16000.0
2015-03-23 15:40:00,18.67,18.67,18.65,18.65,9600.0,17.4609,17.4609,17.4422,17.4422,9600.0
2015-03-23 15:45:00,18.64,18.66,18.64,18.65,37600.0,17.4328,17.4515,17.4328,17.4422,37600.0
2015-03-23 15:50:00,18.65,18.65,18.59,18.6,68000.0,17.4422,17.4422,17.3861,17.3954,68000.0
2015-03-23 15:55:00,18.59,18.59,18.49,18.49,169600.0,17.3861,17.3861,17.2926,17.2926,169600.0
2015-03-24 09:30:00,18.44,18.46,18.38,18.45,46400.0,17.2458,17.2645,17.1897,17.2551,46400.0
2015-03-24 09:35:00,18.41,18.43,18.39,18.4,4800.0,17.2177,17.2364,17.199,17.2084,4800.0
2015-03-24 09:40:00,18.38,18.38,18.3,18.33,63200.0,17.1897,17.1897,17.1149,17.1429,63200.0
2015-03-24 09:45:00,18.34,18.38,18.32,18.38,28000.0,17.1523,17.1897,17.1336,17.1897,28000.0
2015-03-24 09:50:00,18.41,18.42,18.39,18.39,12000.0,17.2177,17.2271,17.199,17.199,12000.0
2015-03-24 09:55:00,18.42,18.45,18.42,18.45,19200.0,17.2271,17.2551,17.2271,17.2551,19200.0
2015-03-24 10:00:00,18.48,18.5,18.46,18.48,32800.0,17.2832,17.3019,17.2645,17.2832,32800.0
2015-03-24 10:05:00,18.5,18.54,18.5,18.52,33600.0,17.3019,17.3393,17.3019,17.3206,33600.0
2015-03-24 10:10:00,18.53,18.53,18.48,18.51,30400.0,17.33,17.33,17.2832,17.3113,30400.0
2015-03-24 10:15:00,18.5,18.53,18.5,18.51,15200.0,17.3019,17.33,17.3019,17.3113,15200.0
2015-03-24 10:20:00,18.52,18.52,18.45,18.45,9600.0,17.3206,17.3206,17.2551,17.2551,9600.0
2015-03-24 10:25:00,18.45,18.47,18.44,18.46,4800.0,17.2551,17.2738,17.2458,17.2645,4800.0
2015-03-24 10:30:00,18.48,18.48,18.47,18.47,11200.0,17.2832,17.2832,17.2738,17.2738,11200.0
2015-03-24 10:35:00,18.46,18.47,18.46,18.47,3200.0,17.2645,17.2738,17.2645,17.2738,3200.0
2015-03-24 10:40:00,18.49,18.49,18.48,18.48,15200.0,17.2926,17.2926,17.2832,17.2832,15200.0
2015-03-24 10:45:00,18.48,18.48,18.47,18.47,21600.0,17.2832,17.2832,17.2738,17.2738,21600.0
2015-03-24 10:50:00,18.49,18.52,18.49,18.51,60800.0,17.2926,17.3206,17.2926,17.3113,60800.0
2015-03-24 10:55:00,18.51,18.52,18.51,18.52,13600.0,17.3113,17.3206,17.3113,17.3206,13600.0
2015-03-24 11:00:00,18.49,18.49,18.46,18.46,2400.0,17.2926,17.2926,17.2645,17.2645,2400.0
2015-03-24 11:05:00,18.49,18.56,18.49,18.56,13600.0,17.2926,17.358,17.2926,17.358,13600.0
2015-03-24 11:10:00,18.56,18.58,18.56,18.57,25600.0,17.358,17.3767,17.358,17.3674,25600.0
2015-03-24 11:15:00,18.56,18.59,18.56,18.59,3200.0,17.358,17.3861,17.358,17.3861,3200.0
2015-03-24 11:20:00,18.58,18.58,18.56,18.56,4800.0,17.3767,17.3767,17.358,17.358,4800.0
2015-03-24 11:25:00,18.58,18.58,18.58,18.58,800.0,17.3767,17.3767,17.3767,17.3767,800.0
2015-03-24 11:30:00,18.58,18.58,18.54,18.54,20000.0,17.3767,17.3767,17.3393,17.3393,20000.0
2015-03-24 11:35:00,18.53,18.53,18.52,18.52,4000.0,17.33,17.33,17.3206,17.3206,4000.0
2015-03-24 11:40:00,18.53,18.53,18.53,18.53,1600.0,17.33,17.33,17.33,17.33,1600.0
2015-03-24 11:45:00,18.53,18.53,18.53,18.53,0.0,17.33,17.33,17.33,17.33,0.0
2015-03-24 11:50:00,18.54,18.54,18.54,18.54,1600.0,17.3393,17.3393,17.3393,17.3393,1600.0
2015-03-24 11:55:00,18.52,18.52,18.52,18.52,1600.0,17.3206,17.3206,17.3206,17.3206,1600.0
2015-03-24 12:00:00,18.5,18.51,18.49,18.51,5600.0,17.3019,17.3113,17.2926,17.3113,5600.0
2015-03-24 12:05:00,18.5,18.5,18.5,18.5,4000.0,17.3019,17.3019,17.3019,17.3019,4000.0
2015-03-24 12:10:00,18.53,18.54,18.52,18.54,4000.0,17.33,17.3393,17.3206,17.3393,4000.0
2015-03-24 12:15:00,18.51,18.51,18.5,18.5,3200.0,17.3113,17.3113,17.3019,17.3019,3200.0
2015-03-24 12:20:00,18.5,18.5,18.5,18.5,0.0,17.3019,17.3019,17.3019,17.3019,0.0
2015-03-24 12:25:00,18.5,18.5,18.49,18.49,8800.0,17.3019,17.3019,17.2926,17.2926,8800.0
2015-03-24 12:30:00,18.46,18.46,18.4,18.4,27200.0,17.2645,17.2645,17.2084,17.2084,27200.0
2015-03-24 12:35:00,18.4,18.4,18.38,18.39,28800.0,17.2084,17.2084,17.1897,17.199,28800.0
2015-03-24 12:40:00,18.4,18.4,18.39,18.4,18400.0,17.2084,17.2084,17.199,17.2084,18400.0
2015-03-24 12:45:00,18.4,18.4,18.36,18.36,9600.0,17.2084,17.2084,17.171,17.171,9600.0
2015-03-24 12:50:00,18.36,18.37,18.34,18.36,21600.0,17.171,17.1803,17.1523,17.171,21600.0
2015-03-24 12:55:00,18.38,18.39,18.34,18.34,10400.0,17.1897,17.199,17.1523,17.1523,10400.0
2015-03-24 13:00:00,18.38,18.4,18.38,18.39,22400.0,17.1897,17.2084,17.1897,17.199,22400.0
2015-03-24 13:05:00,18.39,18.39,18.39,18.39,5600.0,17.199,17.199,17.199,17.199,5600.0
2015-03-24 13:10:00,18.36,18.38,18.36,18.38,3200.0,17.171,17.1897,17.171,17.1897,3200.0
2015-03-24 13:15:00,18.39,18.39,18.39,18.39,11200.0,17.199,17.199,17.199,17.199,11200.0
2015-03-24 13:20:00,18.38,18.38,18.38,18.38,3200.0,17.1897,17.1897,17.1897,17.1897,3200.0
2015-03-24 13:25:00,18.35,18.35,18.27,18.28,60000.0,17.1616,17.1616,17.0868,17.0962,60000.0
2015-03-24 13:30:00,18.31,18.31,18.27,18.28,10400.0,17.1242,17.1242,17.0868,17.0962,10400.0
2015-03-24 13:35:00,18.3,18.3,18.3,18.3,800.0,17.1149,17.1149,17.1149,17.1149,800.0
2015-03-24 13:40:00,18.32,18.33,18.32,18.33,8000.0,17.1336,17.1429,17.1336,17.1429,8000.0
2015-03-24 13:45:00,18.33,18.33,18.3,18.31,27200.0,17.1429,17.1429,17.1149,17.1242,27200.0
2015-03-24 13:50:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-03-24 13:55:00,18.33,18.34,18.33,18.34,2400.0,17.1429,17.1523,17.1429,17.1523,2400.0
2015-03-24 14:00:00,18.34,18.34,18.31,18.31,16000.0,17.1523,17.1523,17.1242,17.1242,16000.0
2015-03-24 14:05:00,18.28,18.28,18.28,18.28,1600.0,17.0962,17.0962,17.0962,17.0962,1600.0
2015-03-24 14:10:00,18.33,18.33,18.29,18.29,4000.0,17.1429,17.1429,17.1055,17.1055,4000.0
2015-03-24 14:15:00,18.26,18.27,18.23,18.23,24800.0,17.0774,17.0868,17.0494,17.0494,24800.0
2015-03-24 14:20:00,18.21,18.23,18.21,18.23,20000.0,17.0307,17.0494,17.0307,17.0494,20000.0
2015-03-24 14:25:00,18.23,18.23,18.22,18.22,9600.0,17.0494,17.0494,17.04,17.04,9600.0
2015-03-24 14:30:00,18.21,18.21,18.2,18.21,2400.0,17.0307,17.0307,17.0213,17.0307,2400.0
2015-03-24 14:35:00,18.21,18.23,18.21,18.22,12800.0,17.0307,17.0494,17.0307,17.04,12800.0
2015-03-24 14:40:00,18.21,18.24,18.21,18.24,4000.0,17.0307,17.0587,17.0307,17.0587,4000.0
2015-03-24 14:45:00,18.25,18.27,18.24,18.27,21600.0,17.0681,17.0868,17.0587,17.0868,21600.0
2015-03-24 14:50:00,18.23,18.24,18.23,18.24,3200.0,17.0494,17.0587,17.0494,17.0587,3200.0
2015-03-24 14:55:00,18.25,18.25,18.25,18.25,17600.0,17.0681,17.0681,17.0681,17.0681,17600.0
2015-03-24 15:00:00,18.28,18.29,18.27,18.27,11200.0,17.0962,17.1055,17.0868,17.0868,11200.0
2015-03-24 15:05:00,18.31,18.33,18.31,18.32,8800.0,17.1242,17.1429,17.1242,17.1336,8800.0
2015-03-24 15:10:00,18.31,18.31,18.3,18.3,2400.0,17.1242,17.1242,17.1149,17.1149,2400.0
2015-03-24 15:15:00,18.29,18.31,18.29,18.31,17600.0,17.1055,17.1242,17.1055,17.1242,17600.0
2015-03-24 15:20:00,18.25,18.25,18.2,18.21,18400.0,17.0681,17.0681,17.0213,17.0307,18400.0
2015-03-24 15:25:00,18.22,18.24,18.21,18.21,8800.0,17.04,17.0587,17.0307,17.0307,8800.0
2015-03-24 15:30:00,18.22,18.25,18.22,18.25,4800.0,17.04,17.0681,17.04,17.0681,4800.0
2015-03-24 15:35:00,18.26,18.26,18.24,18.25,34400.0,17.0774,17.0774,17.0587,17.0681,34400.0
2015-03-24 15:40:00,18.25,18.26,18.22,18.22,21600.0,17.0681,17.0774,17.04,17.04,21600.0
2015-03-24 15:45:00,18.22,18.27,18.2,18.21,52800.0,17.04,17.0868,17.0213,17.0307,52800.0
2015-03-24 15:50:00,18.22,18.23,18.2,18.21,36800.0,17.04,17.0494,17.0213,17.0307,36800.0
2015-03-24 15:55:00,18.21,18.22,18.16,18.19,93600.0,17.0307,17.04,16.9839,17.012,93600.0
2015-03-25 09:30:00,18.24,18.28,18.2,18.23,233600.0,17.0587,17.0962,17.0213,17.0494,233600.0
2015-03-25 09:35:00,18.23,18.24,18.11,18.11,148000.0,17.0494,17.0587,16.9372,16.9372,148000.0
2015-03-25 09:40:00,18.11,18.11,18.06,18.06,65600.0,16.9372,16.9372,16.8904,16.8904,65600.0
2015-03-25 09:45:00,18.09,18.09,17.94,17.96,108800.0,16.9185,16.9185,16.7782,16.7969,108800.0
2015-03-25 09:50:00,17.96,18.01,17.95,18.0,35200.0,16.7969,16.8436,16.7875,16.8343,35200.0
2015-03-25 09:55:00,18.0,18.0,17.97,17.97,28800.0,16.8343,16.8343,16.8062,16.8062,28800.0
2015-03-25 10:00:00,17.99,18.06,17.99,18.05,72800.0,16.8249,16.8904,16.8249,16.881,72800.0
2015-03-25 10:05:00,18.05,18.07,18.05,18.06,16000.0,16.881,16.8998,16.881,16.8904,16000.0
2015-03-25 10:10:00,18.06,18.09,18.03,18.03,48800.0,16.8904,16.9185,16.8623,16.8623,48800.0
2015-03-25 10:15:00,18.04,18.09,18.04,18.07,10400.0,16.8717,16.9185,16.8717,16.8998,10400.0
2015-03-25 10:20:00,18.1,18.12,18.1,18.11,9600.0,16.9278,16.9465,16.9278,16.9372,9600.0
2015-03-25 10:25:00,18.11,18.11,18.08,18.08,13600.0,16.9372,16.9372,16.9091,16.9091,13600.0
2015-03-25 10:30:00,18.06,18.06,18.05,18.05,7200.0,16.8904,16.8904,16.881,16.881,7200.0
2015-03-25 10:35:00,18.04,18.07,18.04,18.06,10400.0,16.8717,16.8998,16.8717,16.8904,10400.0
2015-03-25 10:40:00,18.0,18.02,17.99,18.01,12000.0,16.8343,16.853,16.8249,16.8436,12000.0
2015-03-25 10:45:00,18.0,18.0,17.96,17.96,20800.0,16.8343,16.8343,16.7969,16.7969,20800.0
2015-03-25 10:50:00,18.0,18.03,17.98,18.03,12800.0,16.8343,16.8623,16.8156,16.8623,12800.0
2015-03-25 10:55:00,18.04,18.05,18.03,18.05,4000.0,16.8717,16.881,16.8623,16.881,4000.0
2015-03-25 11:00:00,18.06,18.09,18.03,18.09,23200.0,16.8904,16.9185,16.8623,16.9185,23200.0
2015-03-25 11:05:00,18.07,18.08,18.04,18.04,7200.0,16.8998,16.9091,16.8717,16.8717,7200.0
2015-03-25 11:10:00,18.0,18.01,17.98,18.0,17600.0,16.8343,16.8436,16.8156,16.8343,17600.0
2015-03-25 11:15:00,17.98,17.98,17.92,17.95,38400.0,16.8156,16.8156,16.7595,16.7875,38400.0
2015-03-25 11:20:00,17.95,17.95,17.94,17.94,3200.0,16.7875,16.7875,16.7782,16.7782,3200.0
2015-03-25 11:25:00,17.99,17.99,17.97,17.98,9600.0,16.8249,16.8249,16.8062,16.8156,9600.0
2015-03-25 11:30:00,17.97,17.97,17.88,17.88,33600.0,16.8062,16.8062,16.7221,16.7221,33600.0
2015-03-25 11:35:00,17.84,17.84,17.75,17.75,21600.0,16.6846,16.6846,16.6005,16.6005,21600.0
2015-03-25 11:40:00,17.72,17.72,17.68,17.68,72000.0,16.5724,16.5724,16.535,16.535,72000.0
2015-03-25 11:45:00,17.68,17.7,17.66,17.7,20000.0,16.535,16.5537,16.5163,16.5537,20000.0
2015-03-25 11:50:00,17.69,17.7,17.68,17.68,13600.0,16.5444,16.5537,16.535,16.535,13600.0
2015-03-25 11:55:00,17.68,17.68,17.62,17.67,54400.0,16.535,16.535,16.4789,16.5257,54400.0
2015-03-25 12:00:00,17.68,17.68,17.65,17.66,22400.0,16.535,16.535,16.507,16.5163,22400.0
2015-03-25 12:05:00,17.67,17.69,17.66,17.66,31200.0,16.5257,16.5444,16.5163,16.5163,31200.0
2015-03-25 12:10:00,17.66,17.68,17.66,17.68,2400.0,16.5163,16.535,16.5163,16.535,2400.0
2015-03-25 12:15:00,17.69,17.71,17.67,17.67,24800.0,16.5444,16.5631,16.5257,16.5257,24800.0
2015-03-25 12:20:00,17.65,17.65,17.55,17.56,43200.0,16.507,16.507,16.4134,16.4228,43200.0
2015-03-25 12:25:00,17.59,17.6,17.59,17.6,4800.0,16.4508,16.4602,16.4508,16.4602,4800.0
2015-03-25 12:30:00,17.59,17.59,17.56,17.56,22400.0,16.4508,16.4508,16.4228,16.4228,22400.0
2015-03-25 12:35:00,17.56,17.59,17.55,17.59,17600.0,16.4228,16.4508,16.4134,16.4508,17600.0
2015-03-25 12:40:00,17.56,17.56,17.51,17.51,43200.0,16.4228,16.4228,16.376,16.376,43200.0
2015-03-25 12:45:00,17.53,17.55,17.53,17.53,12800.0,16.3947,16.4134,16.3947,16.3947,12800.0
2015-03-25 12:50:00,17.54,17.57,17.54,17.57,11200.0,16.4041,16.4321,16.4041,16.4321,11200.0
2015-03-25 12:55:00,17.58,17.61,17.57,17.61,12000.0,16.4415,16.4695,16.4321,16.4695,12000.0
2015-03-25 13:00:00,17.6,17.62,17.59,17.61,22400.0,16.4602,16.4789,16.4508,16.4695,22400.0
2015-03-25 13:05:00,17.6,17.6,17.57,17.57,29600.0,16.4602,16.4602,16.4321,16.4321,29600.0
2015-03-25 13:10:00,17.59,17.59,17.5,17.52,56000.0,16.4508,16.4508,16.3667,16.3854,56000.0
2015-03-25 13:15:00,17.51,17.51,17.46,17.46,18400.0,16.376,16.376,16.3293,16.3293,18400.0
2015-03-25 13:20:00,17.51,17.51,17.45,17.48,27200.0,16.376,16.376,16.3199,16.348,27200.0
2015-03-25 13:25:00,17.49,17.53,17.49,17.53,21600.0,16.3573,16.3947,16.3573,16.3947,21600.0
2015-03-25 13:30:00,17.54,17.54,17.53,17.53,8800.0,16.4041,16.4041,16.3947,16.3947,8800.0
2015-03-25 13:35:00,17.52,17.53,17.5,17.5,20000.0,16.3854,16.3947,16.3667,16.3667,20000.0
2015-03-25 13:40:00,17.58,17.6,17.58,17.6,22400.0,16.4415,16.4602,16.4415,16.4602,22400.0
2015-03-25 13:45:00,17.6,17.61,17.6,17.61,8800.0,16.4602,16.4695,16.4602,16.4695,8800.0
2015-03-25 13:50:00,17.62,17.63,17.6,17.6,72000.0,16.4789,16.4882,16.4602,16.4602,72000.0
2015-03-25 13:55:00,17.58,17.58,17.56,17.56,2400.0,16.4415,16.4415,16.4228,16.4228,2400.0
2015-03-25 14:00:00,17.55,17.58,17.54,17.58,5600.0,16.4134,16.4415,16.4041,16.4415,5600.0
2015-03-25 14:05:00,17.57,17.57,17.51,17.51,7200.0,16.4321,16.4321,16.376,16.376,7200.0
2015-03-25 14:10:00,17.54,17.54,17.51,17.52,7200.0,16.4041,16.4041,16.376,16.3854,7200.0
2015-03-25 14:15:00,17.5,17.56,17.5,17.55,27200.0,16.3667,16.4228,16.3667,16.4134,27200.0
2015-03-25 14:20:00,17.55,17.59,17.55,17.59,24800.0,16.4134,16.4508,16.4134,16.4508,24800.0
2015-03-25 14:25:00,17.58,17.59,17.57,17.59,18400.0,16.4415,16.4508,16.4321,16.4508,18400.0
2015-03-25 14:30:00,17.59,17.59,17.55,17.55,19200.0,16.4508,16.4508,16.4134,16.4134,19200.0
2015-03-25 14:35:00,17.56,17.56,17.54,17.54,4800.0,16.4228,16.4228,16.4041,16.4041,4800.0
2015-03-25 14:40:00,17.55,17.55,17.51,17.52,22400.0,16.4134,16.4134,16.376,16.3854,22400.0
2015-03-25 14:45:00,17.5,17.53,17.49,17.53,41600.0,16.3667,16.3947,16.3573,16.3947,41600.0
2015-03-25 14:50:00,17.53,17.57,17.53,17.57,19200.0,16.3947,16.4321,16.3947,16.4321,19200.0
2015-03-25 14:55:00,17.57,17.58,17.52,17.52,32000.0,16.4321,16.4415,16.3854,16.3854,32000.0
2015-03-25 15:00:00,17.52,17.52,17.48,17.5,36000.0,16.3854,16.3854,16.348,16.3667,36000.0
2015-03-25 15:05:00,17.47,17.49,17.47,17.48,23200.0,16.3386,16.3573,16.3386,16.348,23200.0
2015-03-25 15:10:00,17.46,17.51,17.46,17.51,35200.0,16.3293,16.376,16.3293,16.376,35200.0
2015-03-25 15:15:00,17.49,17.49,17.47,17.47,16800.0,16.3573,16.3573,16.3386,16.3386,16800.0
2015-03-25 15:20:00,17.47,17.47,17.42,17.42,51200.0,16.3386,16.3386,16.2918,16.2918,51200.0
2015-03-25 15:25:00,17.45,17.45,17.39,17.39,31200.0,16.3199,16.3199,16.2638,16.2638,31200.0
2015-03-25 15:30:00,17.41,17.42,17.37,17.39,102400.0,16.2825,16.2918,16.2451,16.2638,102400.0
2015-03-25 15:35:00,17.39,17.43,17.37,17.4,26400.0,16.2638,16.3012,16.2451,16.2731,26400.0
2015-03-25 15:40:00,17.4,17.4,17.36,17.4,53600.0,16.2731,16.2731,16.2357,16.2731,53600.0
2015-03-25 15:45:00,17.37,17.37,17.31,17.32,40800.0,16.2451,16.2451,16.189,16.1983,40800.0
2015-03-25 15:50:00,17.33,17.33,17.29,17.3,55200.0,16.2077,16.2077,16.1703,16.1796,55200.0
2015-03-25 15:55:00,17.3,17.35,17.29,17.3,355200.0,16.1796,16.2264,16.1703,16.1796,355200.0
2015-03-26 09:30:00,17.08,17.09,16.95,17.0,156800.0,15.9739,15.9832,15.8523,15.899,156800.0
2015-03-26 09:35:00,17.01,17.09,17.01,17.09,94400.0,15.9084,15.9832,15.9084,15.9832,94400.0
2015-03-26 09:40:00,17.08,17.12,17.07,17.08,41600.0,15.9739,16.0113,15.9645,15.9739,41600.0
2015-03-26 09:45:00,17.11,17.18,17.11,17.18,51200.0,16.0019,16.0674,16.0019,16.0674,51200.0
2015-03-26 09:50:00,17.17,17.18,17.12,17.12,55200.0,16.058,16.0674,16.0113,16.0113,55200.0
2015-03-26 09:55:00,17.12,17.12,17.01,17.02,58400.0,16.0113,16.0113,15.9084,15.9178,58400.0
2015-03-26 10:00:00,17.04,17.05,17.02,17.02,38400.0,15.9365,15.9458,15.9178,15.9178,38400.0
2015-03-26 10:05:00,17.01,17.02,16.95,16.95,50400.0,15.9084,15.9178,15.8523,15.8523,50400.0
2015-03-26 10:10:00,16.95,16.98,16.92,16.96,31200.0,15.8523,15.8803,15.8242,15.8616,31200.0
2015-03-26 10:15:00,16.94,16.94,16.88,16.92,52000.0,15.8429,15.8429,15.7868,15.8242,52000.0
2015-03-26 10:20:00,16.93,17.0,16.93,16.97,38400.0,15.8336,15.899,15.8336,15.871,38400.0
2015-03-26 10:25:00,16.98,17.03,16.98,17.03,43200.0,15.8803,15.9271,15.8803,15.9271,43200.0
2015-03-26 10:30:00,17.0,17.07,17.0,17.03,21600.0,15.899,15.9645,15.899,15.9271,21600.0
2015-03-26 10:35:00,17.07,17.12,17.07,17.09,23200.0,15.9645,16.0113,15.9645,15.9832,23200.0
2015-03-26 10:40:00,17.11,17.16,17.1,17.15,18400.0,16.0019,16.0487,15.9926,16.0393,18400.0
2015-03-26 10:45:00,17.16,17.16,17.06,17.11,17600.0,16.0487,16.0487,15.9552,16.0019,17600.0
2015-03-26 10:50:00,17.12,17.15,17.09,17.09,40800.0,16.0113,16.0393,15.9832,15.9832,40800.0
2015-03-26 10:55:00,17.11,17.14,17.1,17.12,11200.0,16.0019,16.03,15.9926,16.0113,11200.0
2015-03-26 11:00:00,17.13,17.13,17.06,17.06,13600.0,16.0206,16.0206,15.9552,15.9552,13600.0
2015-03-26 11:05:00,17.1,17.1,17.09,17.1,6400.0,15.9926,15.9926,15.9832,15.9926,6400.0
2015-03-26 11:10:00,17.1,17.1,17.02,17.02,12000.0,15.9926,15.9926,15.9178,15.9178,12000.0
2015-03-26 11:15:00,17.06,17.08,17.02,17.02,65600.0,15.9552,15.9739,15.9178,15.9178,65600.0
2015-03-26 11:20:00,17.02,17.02,17.02,17.02,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2015-03-26 11:25:00,17.09,17.09,17.09,17.09,800.0,15.9832,15.9832,15.9832,15.9832,800.0
2015-03-26 11:30:00,17.09,17.14,17.09,17.14,12800.0,15.9832,16.03,15.9832,16.03,12800.0
2015-03-26 11:35:00,17.14,17.14,17.14,17.14,800.0,16.03,16.03,16.03,16.03,800.0
2015-03-26 11:40:00,17.17,17.24,17.17,17.22,112000.0,16.058,16.1235,16.058,16.1048,112000.0
2015-03-26 11:45:00,17.21,17.21,17.19,17.19,7200.0,16.0954,16.0954,16.0767,16.0767,7200.0
2015-03-26 11:50:00,17.23,17.24,17.23,17.24,12000.0,16.1142,16.1235,16.1142,16.1235,12000.0
2015-03-26 11:55:00,17.22,17.31,17.22,17.31,42400.0,16.1048,16.189,16.1048,16.189,42400.0
2015-03-26 12:00:00,17.3,17.3,17.27,17.27,18400.0,16.1796,16.1796,16.1516,16.1516,18400.0
2015-03-26 12:05:00,17.26,17.26,17.24,17.24,3200.0,16.1422,16.1422,16.1235,16.1235,3200.0
2015-03-26 12:10:00,17.25,17.27,17.25,17.27,4800.0,16.1329,16.1516,16.1329,16.1516,4800.0
2015-03-26 12:15:00,17.28,17.28,17.25,17.25,4800.0,16.1609,16.1609,16.1329,16.1329,4800.0
2015-03-26 12:20:00,17.24,17.24,17.2,17.2,17600.0,16.1235,16.1235,16.0861,16.0861,17600.0
2015-03-26 12:25:00,17.22,17.22,17.22,17.22,4000.0,16.1048,16.1048,16.1048,16.1048,4000.0
2015-03-26 12:30:00,17.22,17.23,17.21,17.21,4000.0,16.1048,16.1142,16.0954,16.0954,4000.0
2015-03-26 12:35:00,17.2,17.23,17.2,17.23,8800.0,16.0861,16.1142,16.0861,16.1142,8800.0
2015-03-26 12:40:00,17.21,17.22,17.19,17.19,44800.0,16.0954,16.1048,16.0767,16.0767,44800.0
2015-03-26 12:45:00,17.21,17.21,17.21,17.21,8800.0,16.0954,16.0954,16.0954,16.0954,8800.0
2015-03-26 12:50:00,17.25,17.29,17.25,17.29,12800.0,16.1329,16.1703,16.1329,16.1703,12800.0
2015-03-26 12:55:00,17.28,17.28,17.27,17.27,5600.0,16.1609,16.1609,16.1516,16.1516,5600.0
2015-03-26 13:00:00,17.28,17.28,17.24,17.24,13600.0,16.1609,16.1609,16.1235,16.1235,13600.0
2015-03-26 13:05:00,17.22,17.22,17.22,17.22,800.0,16.1048,16.1048,16.1048,16.1048,800.0
2015-03-26 13:10:00,17.22,17.22,17.14,17.14,27200.0,16.1048,16.1048,16.03,16.03,27200.0
2015-03-26 13:15:00,17.15,17.16,17.12,17.16,76800.0,16.0393,16.0487,16.0113,16.0487,76800.0
2015-03-26 13:20:00,17.17,17.18,17.12,17.15,72800.0,16.058,16.0674,16.0113,16.0393,72800.0
2015-03-26 13:25:00,17.16,17.23,17.16,17.23,6400.0,16.0487,16.1142,16.0487,16.1142,6400.0
2015-03-26 13:30:00,17.22,17.27,17.22,17.25,16000.0,16.1048,16.1516,16.1048,16.1329,16000.0
2015-03-26 13:35:00,17.24,17.25,17.24,17.25,12800.0,16.1235,16.1329,16.1235,16.1329,12800.0
2015-03-26 13:40:00,17.25,17.35,17.25,17.35,32000.0,16.1329,16.2264,16.1329,16.2264,32000.0
2015-03-26 13:45:00,17.34,17.36,17.33,17.34,20000.0,16.217,16.2357,16.2077,16.217,20000.0
2015-03-26 13:50:00,17.34,17.38,17.34,17.38,26400.0,16.217,16.2544,16.217,16.2544,26400.0
2015-03-26 13:55:00,17.39,17.4,17.37,17.37,48800.0,16.2638,16.2731,16.2451,16.2451,48800.0
2015-03-26 14:00:00,17.36,17.36,17.35,17.35,11200.0,16.2357,16.2357,16.2264,16.2264,11200.0
2015-03-26 14:05:00,17.33,17.34,17.29,17.29,32800.0,16.2077,16.217,16.1703,16.1703,32800.0
2015-03-26 14:10:00,17.31,17.31,17.22,17.24,54400.0,16.189,16.189,16.1048,16.1235,54400.0
2015-03-26 14:15:00,17.25,17.31,17.25,17.3,16000.0,16.1329,16.189,16.1329,16.1796,16000.0
2015-03-26 14:20:00,17.31,17.32,17.28,17.28,15200.0,16.189,16.1983,16.1609,16.1609,15200.0
2015-03-26 14:25:00,17.3,17.3,17.24,17.24,11200.0,16.1796,16.1796,16.1235,16.1235,11200.0
2015-03-26 14:30:00,17.27,17.28,17.27,17.28,8000.0,16.1516,16.1609,16.1516,16.1609,8000.0
2015-03-26 14:35:00,17.27,17.3,17.27,17.28,11200.0,16.1516,16.1796,16.1516,16.1609,11200.0
2015-03-26 14:40:00,17.29,17.33,17.29,17.32,14400.0,16.1703,16.2077,16.1703,16.1983,14400.0
2015-03-26 14:45:00,17.32,17.32,17.25,17.25,15200.0,16.1983,16.1983,16.1329,16.1329,15200.0
2015-03-26 14:50:00,17.25,17.27,17.22,17.27,15200.0,16.1329,16.1516,16.1048,16.1516,15200.0
2015-03-26 14:55:00,17.27,17.27,17.2,17.22,22400.0,16.1516,16.1516,16.0861,16.1048,22400.0
2015-03-26 15:00:00,17.2,17.21,17.18,17.21,6400.0,16.0861,16.0954,16.0674,16.0954,6400.0
2015-03-26 15:05:00,17.18,17.18,17.18,17.18,800.0,16.0674,16.0674,16.0674,16.0674,800.0
2015-03-26 15:10:00,17.21,17.21,17.19,17.19,4000.0,16.0954,16.0954,16.0767,16.0767,4000.0
2015-03-26 15:15:00,17.18,17.23,17.18,17.23,7200.0,16.0674,16.1142,16.0674,16.1142,7200.0
2015-03-26 15:20:00,17.23,17.23,17.23,17.23,0.0,16.1142,16.1142,16.1142,16.1142,0.0
2015-03-26 15:25:00,17.22,17.23,17.21,17.21,87200.0,16.1048,16.1142,16.0954,16.0954,87200.0
2015-03-26 15:30:00,17.22,17.28,17.21,17.28,8000.0,16.1048,16.1609,16.0954,16.1609,8000.0
2015-03-26 15:35:00,17.29,17.32,17.23,17.25,37600.0,16.1703,16.1983,16.1142,16.1329,37600.0
2015-03-26 15:40:00,17.23,17.23,17.19,17.2,4800.0,16.1142,16.1142,16.0767,16.0861,4800.0
2015-03-26 15:45:00,17.21,17.23,17.2,17.21,48800.0,16.0954,16.1142,16.0861,16.0954,48800.0
2015-03-26 15:50:00,17.24,17.24,17.19,17.19,8000.0,16.1235,16.1235,16.0767,16.0767,8000.0
2015-03-26 15:55:00,17.18,17.19,17.15,17.18,102400.0,16.0674,16.0767,16.0393,16.0674,102400.0
2015-03-27 09:30:00,17.13,17.22,17.11,17.21,81600.0,16.0206,16.1048,16.0019,16.0954,81600.0
2015-03-27 09:35:00,17.24,17.26,17.18,17.18,37600.0,16.1235,16.1422,16.0674,16.0674,37600.0
2015-03-27 09:40:00,17.17,17.17,17.17,17.17,4000.0,16.058,16.058,16.058,16.058,4000.0
2015-03-27 09:45:00,17.13,17.21,17.12,17.21,9600.0,16.0206,16.0954,16.0113,16.0954,9600.0
2015-03-27 09:50:00,17.2,17.22,17.16,17.22,7200.0,16.0861,16.1048,16.0487,16.1048,7200.0
2015-03-27 09:55:00,17.18,17.19,17.17,17.19,11200.0,16.0674,16.0767,16.058,16.0767,11200.0
2015-03-27 10:00:00,17.22,17.24,17.18,17.24,49600.0,16.1048,16.1235,16.0674,16.1235,49600.0
2015-03-27 10:05:00,17.25,17.25,17.18,17.18,50400.0,16.1329,16.1329,16.0674,16.0674,50400.0
2015-03-27 10:10:00,17.19,17.2,17.04,17.07,40800.0,16.0767,16.0861,15.9365,15.9645,40800.0
2015-03-27 10:15:00,17.08,17.08,17.04,17.04,11200.0,15.9739,15.9739,15.9365,15.9365,11200.0
2015-03-27 10:20:00,17.09,17.15,17.09,17.15,18400.0,15.9832,16.0393,15.9832,16.0393,18400.0
2015-03-27 10:25:00,17.15,17.17,17.15,17.17,5600.0,16.0393,16.058,16.0393,16.058,5600.0
2015-03-27 10:30:00,17.17,17.17,17.08,17.08,18400.0,16.058,16.058,15.9739,15.9739,18400.0
2015-03-27 10:35:00,17.08,17.21,17.08,17.21,20800.0,15.9739,16.0954,15.9739,16.0954,20800.0
2015-03-27 10:40:00,17.22,17.23,17.22,17.22,8000.0,16.1048,16.1142,16.1048,16.1048,8000.0
2015-03-27 10:45:00,17.2,17.23,17.2,17.23,5600.0,16.0861,16.1142,16.0861,16.1142,5600.0
2015-03-27 10:50:00,17.22,17.22,17.22,17.22,800.0,16.1048,16.1048,16.1048,16.1048,800.0
2015-03-27 10:55:00,17.27,17.29,17.27,17.29,12800.0,16.1516,16.1703,16.1516,16.1703,12800.0
2015-03-27 11:00:00,17.29,17.29,17.24,17.24,8000.0,16.1703,16.1703,16.1235,16.1235,8000.0
2015-03-27 11:05:00,17.26,17.26,17.26,17.26,24800.0,16.1422,16.1422,16.1422,16.1422,24800.0
2015-03-27 11:10:00,17.25,17.31,17.25,17.3,8800.0,16.1329,16.189,16.1329,16.1796,8800.0
2015-03-27 11:15:00,17.3,17.3,17.25,17.25,2400.0,16.1796,16.1796,16.1329,16.1329,2400.0
2015-03-27 11:20:00,17.25,17.25,17.25,17.25,0.0,16.1329,16.1329,16.1329,16.1329,0.0
2015-03-27 11:25:00,17.21,17.21,17.21,17.21,8000.0,16.0954,16.0954,16.0954,16.0954,8000.0
2015-03-27 11:30:00,17.22,17.24,17.22,17.23,13600.0,16.1048,16.1235,16.1048,16.1142,13600.0
2015-03-27 11:35:00,17.2,17.2,17.2,17.2,24000.0,16.0861,16.0861,16.0861,16.0861,24000.0
2015-03-27 11:40:00,17.21,17.22,17.2,17.2,17600.0,16.0954,16.1048,16.0861,16.0861,17600.0
2015-03-27 11:45:00,17.22,17.23,17.22,17.23,10400.0,16.1048,16.1142,16.1048,16.1142,10400.0
2015-03-27 11:50:00,17.23,17.23,17.17,17.17,8000.0,16.1142,16.1142,16.058,16.058,8000.0
2015-03-27 11:55:00,17.14,17.16,17.14,17.15,12000.0,16.03,16.0487,16.03,16.0393,12000.0
2015-03-27 12:00:00,17.2,17.2,17.17,17.17,12000.0,16.0861,16.0861,16.058,16.058,12000.0
2015-03-27 12:05:00,17.17,17.17,17.16,17.16,12000.0,16.058,16.058,16.0487,16.0487,12000.0
2015-03-27 12:10:00,17.16,17.16,17.16,17.16,0.0,16.0487,16.0487,16.0487,16.0487,0.0
2015-03-27 12:15:00,17.15,17.15,17.15,17.15,7200.0,16.0393,16.0393,16.0393,16.0393,7200.0
2015-03-27 12:20:00,17.16,17.17,17.16,17.17,17600.0,16.0487,16.058,16.0487,16.058,17600.0
2015-03-27 12:25:00,17.18,17.18,17.15,17.15,17600.0,16.0674,16.0674,16.0393,16.0393,17600.0
2015-03-27 12:30:00,17.14,17.17,17.14,17.17,22400.0,16.03,16.058,16.03,16.058,22400.0
2015-03-27 12:35:00,17.16,17.16,17.16,17.16,4800.0,16.0487,16.0487,16.0487,16.0487,4800.0
2015-03-27 12:40:00,17.23,17.23,17.21,17.21,3200.0,16.1142,16.1142,16.0954,16.0954,3200.0
2015-03-27 12:45:00,17.17,17.17,17.16,17.16,3200.0,16.058,16.058,16.0487,16.0487,3200.0
2015-03-27 12:50:00,17.16,17.18,17.16,17.18,14400.0,16.0487,16.0674,16.0487,16.0674,14400.0
2015-03-27 12:55:00,17.18,17.22,17.18,17.21,5600.0,16.0674,16.1048,16.0674,16.0954,5600.0
2015-03-27 13:00:00,17.22,17.22,17.22,17.22,800.0,16.1048,16.1048,16.1048,16.1048,800.0
2015-03-27 13:05:00,17.2,17.2,17.2,17.2,8000.0,16.0861,16.0861,16.0861,16.0861,8000.0
2015-03-27 13:10:00,17.17,17.17,17.17,17.17,800.0,16.058,16.058,16.058,16.058,800.0
2015-03-27 13:15:00,17.2,17.2,17.15,17.15,12000.0,16.0861,16.0861,16.0393,16.0393,12000.0
2015-03-27 13:20:00,17.17,17.17,17.17,17.17,10400.0,16.058,16.058,16.058,16.058,10400.0
2015-03-27 13:25:00,17.18,17.21,17.18,17.19,10400.0,16.0674,16.0954,16.0674,16.0767,10400.0
2015-03-27 13:30:00,17.19,17.19,17.19,17.19,0.0,16.0767,16.0767,16.0767,16.0767,0.0
2015-03-27 13:35:00,17.21,17.21,17.21,17.21,800.0,16.0954,16.0954,16.0954,16.0954,800.0
2015-03-27 13:40:00,17.21,17.21,17.18,17.18,17600.0,16.0954,16.0954,16.0674,16.0674,17600.0
2015-03-27 13:45:00,17.19,17.19,17.16,17.16,7200.0,16.0767,16.0767,16.0487,16.0487,7200.0
2015-03-27 13:50:00,17.17,17.17,17.17,17.17,800.0,16.058,16.058,16.058,16.058,800.0
2015-03-27 13:55:00,17.21,17.24,17.2,17.22,24000.0,16.0954,16.1235,16.0861,16.1048,24000.0
2015-03-27 14:00:00,17.22,17.22,17.22,17.22,10400.0,16.1048,16.1048,16.1048,16.1048,10400.0
2015-03-27 14:05:00,17.22,17.22,17.22,17.22,0.0,16.1048,16.1048,16.1048,16.1048,0.0
2015-03-27 14:10:00,17.22,17.22,17.22,17.22,0.0,16.1048,16.1048,16.1048,16.1048,0.0
2015-03-27 14:15:00,17.19,17.19,17.18,17.18,14400.0,16.0767,16.0767,16.0674,16.0674,14400.0
2015-03-27 14:20:00,17.18,17.2,17.18,17.2,1600.0,16.0674,16.0861,16.0674,16.0861,1600.0
2015-03-27 14:25:00,17.2,17.2,17.19,17.19,2400.0,16.0861,16.0861,16.0767,16.0767,2400.0
2015-03-27 14:30:00,17.19,17.2,17.19,17.19,12000.0,16.0767,16.0861,16.0767,16.0767,12000.0
2015-03-27 14:35:00,17.19,17.19,17.16,17.16,4000.0,16.0767,16.0767,16.0487,16.0487,4000.0
2015-03-27 14:40:00,17.16,17.18,17.16,17.18,7200.0,16.0487,16.0674,16.0487,16.0674,7200.0
2015-03-27 14:45:00,17.18,17.18,17.16,17.16,11200.0,16.0674,16.0674,16.0487,16.0487,11200.0
2015-03-27 14:50:00,17.18,17.18,17.18,17.18,8800.0,16.0674,16.0674,16.0674,16.0674,8800.0
2015-03-27 14:55:00,17.19,17.19,17.17,17.17,4800.0,16.0767,16.0767,16.058,16.058,4800.0
2015-03-27 15:00:00,17.19,17.22,17.19,17.22,11200.0,16.0767,16.1048,16.0767,16.1048,11200.0
2015-03-27 15:05:00,17.22,17.25,17.2,17.21,49600.0,16.1048,16.1329,16.0861,16.0954,49600.0
2015-03-27 15:10:00,17.2,17.2,17.19,17.19,4800.0,16.0861,16.0861,16.0767,16.0767,4800.0
2015-03-27 15:15:00,17.19,17.19,17.16,17.16,46400.0,16.0767,16.0767,16.0487,16.0487,46400.0
2015-03-27 15:20:00,17.19,17.19,17.18,17.18,13600.0,16.0767,16.0767,16.0674,16.0674,13600.0
2015-03-27 15:25:00,17.18,17.19,17.18,17.18,4800.0,16.0674,16.0767,16.0674,16.0674,4800.0
2015-03-27 15:30:00,17.18,17.22,17.18,17.22,27200.0,16.0674,16.1048,16.0674,16.1048,27200.0
2015-03-27 15:35:00,17.23,17.3,17.2,17.29,91200.0,16.1142,16.1796,16.0861,16.1703,91200.0
2015-03-27 15:40:00,17.28,17.3,17.27,17.28,53600.0,16.1609,16.1796,16.1516,16.1609,53600.0
2015-03-27 15:45:00,17.28,17.28,17.22,17.23,28000.0,16.1609,16.1609,16.1048,16.1142,28000.0
2015-03-27 15:50:00,17.27,17.3,17.27,17.3,32000.0,16.1516,16.1796,16.1516,16.1796,32000.0
2015-03-27 15:55:00,17.3,17.31,17.25,17.26,79200.0,16.1796,16.189,16.1329,16.1422,79200.0
2015-03-30 09:30:00,17.7,17.83,17.7,17.81,172000.0,16.5537,16.6753,16.5537,16.6566,172000.0
2015-03-30 09:35:00,17.82,17.93,17.82,17.93,214400.0,16.6659,16.7688,16.6659,16.7688,214400.0
2015-03-30 09:40:00,17.94,18.0,17.92,17.98,88000.0,16.7782,16.8343,16.7595,16.8156,88000.0
2015-03-30 09:45:00,17.99,18.06,17.99,18.02,99200.0,16.8249,16.8904,16.8249,16.853,99200.0
2015-03-30 09:50:00,18.04,18.04,18.01,18.02,28000.0,16.8717,16.8717,16.8436,16.853,28000.0
2015-03-30 09:55:00,18.04,18.04,18.01,18.02,61600.0,16.8717,16.8717,16.8436,16.853,61600.0
2015-03-30 10:00:00,18.02,18.07,18.02,18.07,74400.0,16.853,16.8998,16.853,16.8998,74400.0
2015-03-30 10:05:00,18.04,18.05,18.02,18.04,20800.0,16.8717,16.881,16.853,16.8717,20800.0
2015-03-30 10:10:00,18.04,18.06,18.03,18.04,42400.0,16.8717,16.8904,16.8623,16.8717,42400.0
2015-03-30 10:15:00,18.03,18.04,18.02,18.02,19200.0,16.8623,16.8717,16.853,16.853,19200.0
2015-03-30 10:20:00,18.03,18.03,17.96,17.99,28000.0,16.8623,16.8623,16.7969,16.8249,28000.0
2015-03-30 10:25:00,17.98,18.0,17.98,17.99,18400.0,16.8156,16.8343,16.8156,16.8249,18400.0
2015-03-30 10:30:00,18.0,18.04,18.0,18.03,8800.0,16.8343,16.8717,16.8343,16.8623,8800.0
2015-03-30 10:35:00,18.01,18.01,17.97,17.99,20000.0,16.8436,16.8436,16.8062,16.8249,20000.0
2015-03-30 10:40:00,18.0,18.0,17.98,17.98,16000.0,16.8343,16.8343,16.8156,16.8156,16000.0
2015-03-30 10:45:00,18.0,18.03,18.0,18.03,37600.0,16.8343,16.8623,16.8343,16.8623,37600.0
2015-03-30 10:50:00,18.03,18.06,18.03,18.06,19200.0,16.8623,16.8904,16.8623,16.8904,19200.0
2015-03-30 10:55:00,18.07,18.07,18.03,18.03,12000.0,16.8998,16.8998,16.8623,16.8623,12000.0
2015-03-30 11:00:00,18.05,18.05,18.01,18.01,16000.0,16.881,16.881,16.8436,16.8436,16000.0
2015-03-30 11:05:00,18.0,18.01,18.0,18.01,14400.0,16.8343,16.8436,16.8343,16.8436,14400.0
2015-03-30 11:10:00,18.0,18.02,17.98,18.02,26400.0,16.8343,16.853,16.8156,16.853,26400.0
2015-03-30 11:15:00,18.03,18.05,18.03,18.05,15200.0,16.8623,16.881,16.8623,16.881,15200.0
2015-03-30 11:20:00,18.02,18.03,18.0,18.0,52800.0,16.853,16.8623,16.8343,16.8343,52800.0
2015-03-30 11:25:00,18.02,18.04,18.01,18.04,10400.0,16.853,16.8717,16.8436,16.8717,10400.0
2015-03-30 11:30:00,18.04,18.04,18.03,18.03,8000.0,16.8717,16.8717,16.8623,16.8623,8000.0
2015-03-30 11:35:00,18.03,18.03,18.03,18.03,0.0,16.8623,16.8623,16.8623,16.8623,0.0
2015-03-30 11:40:00,18.04,18.04,18.04,18.04,4800.0,16.8717,16.8717,16.8717,16.8717,4800.0
2015-03-30 11:45:00,18.04,18.05,18.03,18.04,16800.0,16.8717,16.881,16.8623,16.8717,16800.0
2015-03-30 11:50:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-03-30 11:55:00,18.0,18.03,18.0,18.03,12000.0,16.8343,16.8623,16.8343,16.8623,12000.0
2015-03-30 12:00:00,18.02,18.06,18.02,18.05,12800.0,16.853,16.8904,16.853,16.881,12800.0
2015-03-30 12:05:00,18.04,18.04,18.03,18.04,8800.0,16.8717,16.8717,16.8623,16.8717,8800.0
2015-03-30 12:10:00,18.02,18.06,18.02,18.06,5600.0,16.853,16.8904,16.853,16.8904,5600.0
2015-03-30 12:15:00,18.07,18.1,18.07,18.1,20000.0,16.8998,16.9278,16.8998,16.9278,20000.0
2015-03-30 12:20:00,18.06,18.07,18.06,18.07,7200.0,16.8904,16.8998,16.8904,16.8998,7200.0
2015-03-30 12:25:00,18.07,18.07,18.06,18.06,8000.0,16.8998,16.8998,16.8904,16.8904,8000.0
2015-03-30 12:30:00,18.05,18.06,18.05,18.06,4800.0,16.881,16.8904,16.881,16.8904,4800.0
2015-03-30 12:35:00,18.08,18.08,18.08,18.08,800.0,16.9091,16.9091,16.9091,16.9091,800.0
2015-03-30 12:40:00,18.07,18.08,18.07,18.08,17600.0,16.8998,16.9091,16.8998,16.9091,17600.0
2015-03-30 12:45:00,18.09,18.09,18.08,18.09,4000.0,16.9185,16.9185,16.9091,16.9185,4000.0
2015-03-30 12:50:00,18.09,18.09,18.08,18.09,13600.0,16.9185,16.9185,16.9091,16.9185,13600.0
2015-03-30 12:55:00,18.07,18.08,18.07,18.08,2400.0,16.8998,16.9091,16.8998,16.9091,2400.0
2015-03-30 13:00:00,18.08,18.08,18.08,18.08,12000.0,16.9091,16.9091,16.9091,16.9091,12000.0
2015-03-30 13:05:00,18.08,18.1,18.08,18.1,21600.0,16.9091,16.9278,16.9091,16.9278,21600.0
2015-03-30 13:10:00,18.1,18.12,18.1,18.12,17600.0,16.9278,16.9465,16.9278,16.9465,17600.0
2015-03-30 13:15:00,18.09,18.09,18.09,18.09,800.0,16.9185,16.9185,16.9185,16.9185,800.0
2015-03-30 13:20:00,18.1,18.11,18.1,18.11,32800.0,16.9278,16.9372,16.9278,16.9372,32800.0
2015-03-30 13:25:00,18.1,18.1,18.09,18.09,5600.0,16.9278,16.9278,16.9185,16.9185,5600.0
2015-03-30 13:30:00,18.11,18.11,18.11,18.11,6400.0,16.9372,16.9372,16.9372,16.9372,6400.0
2015-03-30 13:35:00,18.11,18.12,18.1,18.1,56800.0,16.9372,16.9465,16.9278,16.9278,56800.0
2015-03-30 13:40:00,18.07,18.08,18.07,18.08,14400.0,16.8998,16.9091,16.8998,16.9091,14400.0
2015-03-30 13:45:00,18.07,18.07,18.06,18.06,7200.0,16.8998,16.8998,16.8904,16.8904,7200.0
2015-03-30 13:50:00,18.05,18.06,18.03,18.06,13600.0,16.881,16.8904,16.8623,16.8904,13600.0
2015-03-30 13:55:00,18.04,18.07,18.04,18.06,36800.0,16.8717,16.8998,16.8717,16.8904,36800.0
2015-03-30 14:00:00,18.08,18.09,18.07,18.09,9600.0,16.9091,16.9185,16.8998,16.9185,9600.0
2015-03-30 14:05:00,18.11,18.11,18.09,18.09,25600.0,16.9372,16.9372,16.9185,16.9185,25600.0
2015-03-30 14:10:00,18.09,18.09,18.09,18.09,13600.0,16.9185,16.9185,16.9185,16.9185,13600.0
2015-03-30 14:15:00,18.1,18.11,18.1,18.11,18400.0,16.9278,16.9372,16.9278,16.9372,18400.0
2015-03-30 14:20:00,18.11,18.11,18.11,18.11,24000.0,16.9372,16.9372,16.9372,16.9372,24000.0
2015-03-30 14:25:00,18.08,18.08,18.08,18.08,2400.0,16.9091,16.9091,16.9091,16.9091,2400.0
2015-03-30 14:30:00,18.1,18.1,18.08,18.08,9600.0,16.9278,16.9278,16.9091,16.9091,9600.0
2015-03-30 14:35:00,18.08,18.09,18.08,18.09,6400.0,16.9091,16.9185,16.9091,16.9185,6400.0
2015-03-30 14:40:00,18.09,18.09,18.08,18.09,5600.0,16.9185,16.9185,16.9091,16.9185,5600.0
2015-03-30 14:45:00,18.09,18.09,18.08,18.09,10400.0,16.9185,16.9185,16.9091,16.9185,10400.0
2015-03-30 14:50:00,18.09,18.09,18.08,18.08,13600.0,16.9185,16.9185,16.9091,16.9091,13600.0
2015-03-30 14:55:00,18.09,18.11,18.09,18.11,4000.0,16.9185,16.9372,16.9185,16.9372,4000.0
2015-03-30 15:00:00,18.11,18.11,18.08,18.08,4000.0,16.9372,16.9372,16.9091,16.9091,4000.0
2015-03-30 15:05:00,18.09,18.1,18.09,18.1,15200.0,16.9185,16.9278,16.9185,16.9278,15200.0
2015-03-30 15:10:00,18.1,18.1,18.08,18.09,4800.0,16.9278,16.9278,16.9091,16.9185,4800.0
2015-03-30 15:15:00,18.08,18.11,18.07,18.11,9600.0,16.9091,16.9372,16.8998,16.9372,9600.0
2015-03-30 15:20:00,18.1,18.1,18.07,18.07,4000.0,16.9278,16.9278,16.8998,16.8998,4000.0
2015-03-30 15:25:00,18.06,18.06,18.04,18.06,71200.0,16.8904,16.8904,16.8717,16.8904,71200.0
2015-03-30 15:30:00,18.06,18.08,18.05,18.05,39200.0,16.8904,16.9091,16.881,16.881,39200.0
2015-03-30 15:35:00,18.08,18.09,18.06,18.06,8800.0,16.9091,16.9185,16.8904,16.8904,8800.0
2015-03-30 15:40:00,18.05,18.08,18.05,18.08,15200.0,16.881,16.9091,16.881,16.9091,15200.0
2015-03-30 15:45:00,18.06,18.06,18.05,18.06,5600.0,16.8904,16.8904,16.881,16.8904,5600.0
2015-03-30 15:50:00,18.05,18.07,18.03,18.04,20000.0,16.881,16.8998,16.8623,16.8717,20000.0
2015-03-30 15:55:00,18.03,18.06,18.01,18.01,112000.0,16.8623,16.8904,16.8436,16.8436,112000.0
2015-03-31 09:30:00,17.74,17.81,17.67,17.77,91200.0,16.5911,16.6566,16.5257,16.6192,91200.0
2015-03-31 09:35:00,17.77,17.83,17.77,17.81,33600.0,16.6192,16.6753,16.6192,16.6566,33600.0
2015-03-31 09:40:00,17.83,17.83,17.67,17.68,73600.0,16.6753,16.6753,16.5257,16.535,73600.0
2015-03-31 09:45:00,17.67,17.72,17.66,17.68,35200.0,16.5257,16.5724,16.5163,16.535,35200.0
2015-03-31 09:50:00,17.69,17.71,17.64,17.69,46400.0,16.5444,16.5631,16.4976,16.5444,46400.0
2015-03-31 09:55:00,17.72,17.74,17.71,17.73,22400.0,16.5724,16.5911,16.5631,16.5818,22400.0
2015-03-31 10:00:00,17.74,17.78,17.74,17.76,16000.0,16.5911,16.6285,16.5911,16.6098,16000.0
2015-03-31 10:05:00,17.74,17.75,17.73,17.75,2400.0,16.5911,16.6005,16.5818,16.6005,2400.0
2015-03-31 10:10:00,17.82,17.83,17.75,17.75,3200.0,16.6659,16.6753,16.6005,16.6005,3200.0
2015-03-31 10:15:00,17.74,17.77,17.73,17.77,64000.0,16.5911,16.6192,16.5818,16.6192,64000.0
2015-03-31 10:20:00,17.81,17.81,17.8,17.81,2400.0,16.6566,16.6566,16.6472,16.6566,2400.0
2015-03-31 10:25:00,17.82,17.82,17.79,17.79,11200.0,16.6659,16.6659,16.6379,16.6379,11200.0
2015-03-31 10:30:00,17.82,17.82,17.82,17.82,6400.0,16.6659,16.6659,16.6659,16.6659,6400.0
2015-03-31 10:35:00,17.82,17.82,17.8,17.8,8000.0,16.6659,16.6659,16.6472,16.6472,8000.0
2015-03-31 10:40:00,17.8,17.8,17.8,17.8,1600.0,16.6472,16.6472,16.6472,16.6472,1600.0
2015-03-31 10:45:00,17.84,17.86,17.83,17.83,5600.0,16.6846,16.7034,16.6753,16.6753,5600.0
2015-03-31 10:50:00,17.83,17.83,17.83,17.83,800.0,16.6753,16.6753,16.6753,16.6753,800.0
2015-03-31 10:55:00,17.8,17.8,17.8,17.8,11200.0,16.6472,16.6472,16.6472,16.6472,11200.0
2015-03-31 11:00:00,17.81,17.81,17.81,17.81,1600.0,16.6566,16.6566,16.6566,16.6566,1600.0
2015-03-31 11:05:00,17.84,17.87,17.84,17.87,11200.0,16.6846,16.7127,16.6846,16.7127,11200.0
2015-03-31 11:10:00,17.87,17.91,17.87,17.91,11200.0,16.7127,16.7501,16.7127,16.7501,11200.0
2015-03-31 11:15:00,17.89,17.91,17.89,17.91,18400.0,16.7314,16.7501,16.7314,16.7501,18400.0
2015-03-31 11:20:00,17.91,17.91,17.91,17.91,0.0,16.7501,16.7501,16.7501,16.7501,0.0
2015-03-31 11:25:00,17.87,17.88,17.87,17.88,10400.0,16.7127,16.7221,16.7127,16.7221,10400.0
2015-03-31 11:30:00,17.83,17.84,17.79,17.79,20000.0,16.6753,16.6846,16.6379,16.6379,20000.0
2015-03-31 11:35:00,17.81,17.81,17.8,17.81,10400.0,16.6566,16.6566,16.6472,16.6566,10400.0
2015-03-31 11:40:00,17.8,17.81,17.76,17.76,12800.0,16.6472,16.6566,16.6098,16.6098,12800.0
2015-03-31 11:45:00,17.76,17.77,17.76,17.76,13600.0,16.6098,16.6192,16.6098,16.6098,13600.0
2015-03-31 11:50:00,17.76,17.77,17.76,17.76,4800.0,16.6098,16.6192,16.6098,16.6098,4800.0
2015-03-31 11:55:00,17.72,17.72,17.72,17.72,1600.0,16.5724,16.5724,16.5724,16.5724,1600.0
2015-03-31 12:00:00,17.69,17.69,17.67,17.67,9600.0,16.5444,16.5444,16.5257,16.5257,9600.0
2015-03-31 12:05:00,17.69,17.69,17.68,17.69,7200.0,16.5444,16.5444,16.535,16.5444,7200.0
2015-03-31 12:10:00,17.68,17.68,17.66,17.68,24000.0,16.535,16.535,16.5163,16.535,24000.0
2015-03-31 12:15:00,17.7,17.71,17.69,17.7,20000.0,16.5537,16.5631,16.5444,16.5537,20000.0
2015-03-31 12:20:00,17.72,17.73,17.72,17.73,4000.0,16.5724,16.5818,16.5724,16.5818,4000.0
2015-03-31 12:25:00,17.71,17.71,17.71,17.71,5600.0,16.5631,16.5631,16.5631,16.5631,5600.0
2015-03-31 12:30:00,17.72,17.72,17.72,17.72,1600.0,16.5724,16.5724,16.5724,16.5724,1600.0
2015-03-31 12:35:00,17.75,17.75,17.75,17.75,2400.0,16.6005,16.6005,16.6005,16.6005,2400.0
2015-03-31 12:40:00,17.75,17.75,17.75,17.75,3200.0,16.6005,16.6005,16.6005,16.6005,3200.0
2015-03-31 12:45:00,17.74,17.74,17.74,17.74,10400.0,16.5911,16.5911,16.5911,16.5911,10400.0
2015-03-31 12:50:00,17.75,17.75,17.75,17.75,800.0,16.6005,16.6005,16.6005,16.6005,800.0
2015-03-31 12:55:00,17.73,17.73,17.72,17.72,1600.0,16.5818,16.5818,16.5724,16.5724,1600.0
2015-03-31 13:00:00,17.76,17.77,17.76,17.77,1600.0,16.6098,16.6192,16.6098,16.6192,1600.0
2015-03-31 13:05:00,17.78,17.78,17.78,17.78,1600.0,16.6285,16.6285,16.6285,16.6285,1600.0
2015-03-31 13:10:00,17.77,17.77,17.77,17.77,5600.0,16.6192,16.6192,16.6192,16.6192,5600.0
2015-03-31 13:15:00,17.79,17.81,17.79,17.81,10400.0,16.6379,16.6566,16.6379,16.6566,10400.0
2015-03-31 13:20:00,17.8,17.8,17.79,17.79,1600.0,16.6472,16.6472,16.6379,16.6379,1600.0
2015-03-31 13:25:00,17.79,17.79,17.79,17.79,0.0,16.6379,16.6379,16.6379,16.6379,0.0
2015-03-31 13:30:00,17.81,17.82,17.81,17.82,2400.0,16.6566,16.6659,16.6566,16.6659,2400.0
2015-03-31 13:35:00,17.84,17.84,17.84,17.84,2400.0,16.6846,16.6846,16.6846,16.6846,2400.0
2015-03-31 13:40:00,17.84,17.85,17.84,17.85,2400.0,16.6846,16.694,16.6846,16.694,2400.0
2015-03-31 13:45:00,17.81,17.81,17.81,17.81,1600.0,16.6566,16.6566,16.6566,16.6566,1600.0
2015-03-31 13:50:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-03-31 13:55:00,17.77,17.77,17.74,17.74,6400.0,16.6192,16.6192,16.5911,16.5911,6400.0
2015-03-31 14:00:00,17.74,17.74,17.74,17.74,1600.0,16.5911,16.5911,16.5911,16.5911,1600.0
2015-03-31 14:05:00,17.75,17.75,17.75,17.75,800.0,16.6005,16.6005,16.6005,16.6005,800.0
2015-03-31 14:10:00,17.75,17.75,17.75,17.75,0.0,16.6005,16.6005,16.6005,16.6005,0.0
2015-03-31 14:15:00,17.77,17.78,17.77,17.78,4800.0,16.6192,16.6285,16.6192,16.6285,4800.0
2015-03-31 14:20:00,17.76,17.76,17.75,17.76,2400.0,16.6098,16.6098,16.6005,16.6098,2400.0
2015-03-31 14:25:00,17.77,17.77,17.77,17.77,800.0,16.6192,16.6192,16.6192,16.6192,800.0
2015-03-31 14:30:00,17.72,17.72,17.7,17.72,7200.0,16.5724,16.5724,16.5537,16.5724,7200.0
2015-03-31 14:35:00,17.73,17.74,17.73,17.74,8000.0,16.5818,16.5911,16.5818,16.5911,8000.0
2015-03-31 14:40:00,17.71,17.71,17.71,17.71,1600.0,16.5631,16.5631,16.5631,16.5631,1600.0
2015-03-31 14:45:00,17.72,17.75,17.72,17.75,6400.0,16.5724,16.6005,16.5724,16.6005,6400.0
2015-03-31 14:50:00,17.76,17.76,17.76,17.76,800.0,16.6098,16.6098,16.6098,16.6098,800.0
2015-03-31 14:55:00,17.76,17.76,17.76,17.76,0.0,16.6098,16.6098,16.6098,16.6098,0.0
2015-03-31 15:00:00,17.74,17.74,17.68,17.68,13600.0,16.5911,16.5911,16.535,16.535,13600.0
2015-03-31 15:05:00,17.68,17.68,17.64,17.67,8000.0,16.535,16.535,16.4976,16.5257,8000.0
2015-03-31 15:10:00,17.68,17.68,17.63,17.63,48000.0,16.535,16.535,16.4882,16.4882,48000.0
2015-03-31 15:15:00,17.62,17.62,17.51,17.53,60800.0,16.4789,16.4789,16.376,16.3947,60800.0
2015-03-31 15:20:00,17.53,17.56,17.45,17.47,44000.0,16.3947,16.4228,16.3199,16.3386,44000.0
2015-03-31 15:25:00,17.49,17.5,17.47,17.49,21600.0,16.3573,16.3667,16.3386,16.3573,21600.0
2015-03-31 15:30:00,17.48,17.48,17.42,17.47,70400.0,16.348,16.348,16.2918,16.3386,70400.0
2015-03-31 15:35:00,17.49,17.53,17.49,17.52,15200.0,16.3573,16.3947,16.3573,16.3854,15200.0
2015-03-31 15:40:00,17.53,17.54,17.5,17.5,33600.0,16.3947,16.4041,16.3667,16.3667,33600.0
2015-03-31 15:45:00,17.5,17.54,17.5,17.54,24000.0,16.3667,16.4041,16.3667,16.4041,24000.0
2015-03-31 15:50:00,17.53,17.53,17.49,17.49,42400.0,16.3947,16.3947,16.3573,16.3573,42400.0
2015-03-31 15:55:00,17.49,17.56,17.47,17.47,253600.0,16.3573,16.4228,16.3386,16.3386,253600.0
2015-04-01 09:30:00,17.46,17.46,17.34,17.36,64800.0,16.3293,16.3293,16.217,16.2357,64800.0
2015-04-01 09:35:00,17.28,17.28,17.1,17.1,50400.0,16.1609,16.1609,15.9926,15.9926,50400.0
2015-04-01 09:40:00,17.09,17.09,17.02,17.03,49600.0,15.9832,15.9832,15.9178,15.9271,49600.0
2015-04-01 09:45:00,17.03,17.06,16.92,16.93,102400.0,15.9271,15.9552,15.8242,15.8336,102400.0
2015-04-01 09:50:00,16.94,16.96,16.88,16.93,129600.0,15.8429,15.8616,15.7868,15.8336,129600.0
2015-04-01 09:55:00,16.92,16.97,16.88,16.95,52000.0,15.8242,15.871,15.7868,15.8523,52000.0
2015-04-01 10:00:00,16.95,17.01,16.93,16.99,77600.0,15.8523,15.9084,15.8336,15.8897,77600.0
2015-04-01 10:05:00,16.97,17.0,16.92,17.0,25600.0,15.871,15.899,15.8242,15.899,25600.0
2015-04-01 10:10:00,16.97,17.0,16.94,16.99,29600.0,15.871,15.899,15.8429,15.8897,29600.0
2015-04-01 10:15:00,17.0,17.02,16.99,17.02,20000.0,15.899,15.9178,15.8897,15.9178,20000.0
2015-04-01 10:20:00,17.03,17.06,17.02,17.04,46400.0,15.9271,15.9552,15.9178,15.9365,46400.0
2015-04-01 10:25:00,17.07,17.08,17.03,17.04,27200.0,15.9645,15.9739,15.9271,15.9365,27200.0
2015-04-01 10:30:00,17.07,17.07,17.0,17.03,25600.0,15.9645,15.9645,15.899,15.9271,25600.0
2015-04-01 10:35:00,17.01,17.02,16.95,17.0,30400.0,15.9084,15.9178,15.8523,15.899,30400.0
2015-04-01 10:40:00,16.99,17.11,16.99,17.09,33600.0,15.8897,16.0019,15.8897,15.9832,33600.0
2015-04-01 10:45:00,17.1,17.13,17.09,17.13,10400.0,15.9926,16.0206,15.9832,16.0206,10400.0
2015-04-01 10:50:00,17.16,17.24,17.16,17.23,45600.0,16.0487,16.1235,16.0487,16.1142,45600.0
2015-04-01 10:55:00,17.21,17.23,17.18,17.2,52000.0,16.0954,16.1142,16.0674,16.0861,52000.0
2015-04-01 11:00:00,17.2,17.2,17.17,17.17,27200.0,16.0861,16.0861,16.058,16.058,27200.0
2015-04-01 11:05:00,17.17,17.19,17.17,17.18,6400.0,16.058,16.0767,16.058,16.0674,6400.0
2015-04-01 11:10:00,17.22,17.25,17.22,17.25,7200.0,16.1048,16.1329,16.1048,16.1329,7200.0
2015-04-01 11:15:00,17.28,17.28,17.25,17.25,5600.0,16.1609,16.1609,16.1329,16.1329,5600.0
2015-04-01 11:20:00,17.27,17.27,17.21,17.21,14400.0,16.1516,16.1516,16.0954,16.0954,14400.0
2015-04-01 11:25:00,17.2,17.2,17.16,17.17,16000.0,16.0861,16.0861,16.0487,16.058,16000.0
2015-04-01 11:30:00,17.18,17.18,17.11,17.11,20800.0,16.0674,16.0674,16.0019,16.0019,20800.0
2015-04-01 11:35:00,17.14,17.14,17.14,17.14,3200.0,16.03,16.03,16.03,16.03,3200.0
2015-04-01 11:40:00,17.15,17.16,17.14,17.14,2400.0,16.0393,16.0487,16.03,16.03,2400.0
2015-04-01 11:45:00,17.18,17.23,17.17,17.21,12800.0,16.0674,16.1142,16.058,16.0954,12800.0
2015-04-01 11:50:00,17.21,17.21,17.21,17.21,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2015-04-01 11:55:00,17.19,17.19,17.17,17.17,1600.0,16.0767,16.0767,16.058,16.058,1600.0
2015-04-01 12:00:00,17.14,17.15,17.11,17.11,7200.0,16.03,16.0393,16.0019,16.0019,7200.0
2015-04-01 12:05:00,17.12,17.12,17.11,17.11,7200.0,16.0113,16.0113,16.0019,16.0019,7200.0
2015-04-01 12:10:00,17.12,17.15,17.05,17.09,12800.0,16.0113,16.0393,15.9458,15.9832,12800.0
2015-04-01 12:15:00,17.07,17.08,17.06,17.08,104800.0,15.9645,15.9739,15.9552,15.9739,104800.0
2015-04-01 12:20:00,17.07,17.08,17.06,17.06,50400.0,15.9645,15.9739,15.9552,15.9552,50400.0
2015-04-01 12:25:00,17.11,17.15,17.11,17.15,7200.0,16.0019,16.0393,16.0019,16.0393,7200.0
2015-04-01 12:30:00,17.12,17.14,17.12,17.13,32000.0,16.0113,16.03,16.0113,16.0206,32000.0
2015-04-01 12:35:00,17.12,17.12,17.12,17.12,9600.0,16.0113,16.0113,16.0113,16.0113,9600.0
2015-04-01 12:40:00,17.17,17.17,17.15,17.15,107200.0,16.058,16.058,16.0393,16.0393,107200.0
2015-04-01 12:45:00,17.16,17.16,17.12,17.14,10400.0,16.0487,16.0487,16.0113,16.03,10400.0
2015-04-01 12:50:00,17.17,17.19,17.17,17.19,31200.0,16.058,16.0767,16.058,16.0767,31200.0
2015-04-01 12:55:00,17.18,17.2,17.17,17.18,7200.0,16.0674,16.0861,16.058,16.0674,7200.0
2015-04-01 13:00:00,17.15,17.16,17.15,17.15,3200.0,16.0393,16.0487,16.0393,16.0393,3200.0
2015-04-01 13:05:00,17.15,17.15,17.14,17.14,12800.0,16.0393,16.0393,16.03,16.03,12800.0
2015-04-01 13:10:00,17.17,17.19,17.17,17.19,4800.0,16.058,16.0767,16.058,16.0767,4800.0
2015-04-01 13:15:00,17.19,17.19,17.19,17.19,0.0,16.0767,16.0767,16.0767,16.0767,0.0
2015-04-01 13:20:00,17.19,17.19,17.15,17.16,12000.0,16.0767,16.0767,16.0393,16.0487,12000.0
2015-04-01 13:25:00,17.16,17.18,17.15,17.17,9600.0,16.0487,16.0674,16.0393,16.058,9600.0
2015-04-01 13:30:00,17.19,17.21,17.19,17.21,11200.0,16.0767,16.0954,16.0767,16.0954,11200.0
2015-04-01 13:35:00,17.2,17.2,17.19,17.19,3200.0,16.0861,16.0861,16.0767,16.0767,3200.0
2015-04-01 13:40:00,17.22,17.25,17.21,17.25,8800.0,16.1048,16.1329,16.0954,16.1329,8800.0
2015-04-01 13:45:00,17.22,17.27,17.22,17.26,11200.0,16.1048,16.1516,16.1048,16.1422,11200.0
2015-04-01 13:50:00,17.27,17.27,17.25,17.26,42400.0,16.1516,16.1516,16.1329,16.1422,42400.0
2015-04-01 13:55:00,17.29,17.3,17.25,17.25,20800.0,16.1703,16.1796,16.1329,16.1329,20800.0
2015-04-01 14:00:00,17.26,17.26,17.24,17.24,17600.0,16.1422,16.1422,16.1235,16.1235,17600.0
2015-04-01 14:05:00,17.23,17.24,17.22,17.23,123200.0,16.1142,16.1235,16.1048,16.1142,123200.0
2015-04-01 14:10:00,17.21,17.24,17.16,17.16,40000.0,16.0954,16.1235,16.0487,16.0487,40000.0
2015-04-01 14:15:00,17.13,17.13,17.11,17.13,10400.0,16.0206,16.0206,16.0019,16.0206,10400.0
2015-04-01 14:20:00,17.12,17.16,17.12,17.16,6400.0,16.0113,16.0487,16.0113,16.0487,6400.0
2015-04-01 14:25:00,17.16,17.16,17.13,17.13,8800.0,16.0487,16.0487,16.0206,16.0206,8800.0
2015-04-01 14:30:00,17.09,17.13,17.08,17.13,19200.0,15.9832,16.0206,15.9739,16.0206,19200.0
2015-04-01 14:35:00,17.13,17.13,17.1,17.1,20000.0,16.0206,16.0206,15.9926,15.9926,20000.0
2015-04-01 14:40:00,17.13,17.13,17.11,17.13,12000.0,16.0206,16.0206,16.0019,16.0206,12000.0
2015-04-01 14:45:00,17.12,17.2,17.12,17.19,7200.0,16.0113,16.0861,16.0113,16.0767,7200.0
2015-04-01 14:50:00,17.18,17.18,17.17,17.17,1600.0,16.0674,16.0674,16.058,16.058,1600.0
2015-04-01 14:55:00,17.17,17.17,17.17,17.17,5600.0,16.058,16.058,16.058,16.058,5600.0
2015-04-01 15:00:00,17.16,17.16,17.13,17.15,14400.0,16.0487,16.0487,16.0206,16.0393,14400.0
2015-04-01 15:05:00,17.14,17.14,17.06,17.08,32000.0,16.03,16.03,15.9552,15.9739,32000.0
2015-04-01 15:10:00,17.08,17.12,17.07,17.12,17600.0,15.9739,16.0113,15.9645,16.0113,17600.0
2015-04-01 15:15:00,17.13,17.13,17.1,17.1,20000.0,16.0206,16.0206,15.9926,15.9926,20000.0
2015-04-01 15:20:00,17.14,17.14,17.13,17.13,8000.0,16.03,16.03,16.0206,16.0206,8000.0
2015-04-01 15:25:00,17.15,17.15,17.11,17.12,26400.0,16.0393,16.0393,16.0019,16.0113,26400.0
2015-04-01 15:30:00,17.12,17.15,17.09,17.15,21600.0,16.0113,16.0393,15.9832,16.0393,21600.0
2015-04-01 15:35:00,17.17,17.22,17.17,17.18,16000.0,16.058,16.1048,16.058,16.0674,16000.0
2015-04-01 15:40:00,17.14,17.14,17.09,17.11,15200.0,16.03,16.03,15.9832,16.0019,15200.0
2015-04-01 15:45:00,17.12,17.17,17.12,17.17,19200.0,16.0113,16.058,16.0113,16.058,19200.0
2015-04-01 15:50:00,17.16,17.19,17.15,17.15,34400.0,16.0487,16.0767,16.0393,16.0393,34400.0
2015-04-01 15:55:00,17.17,17.22,17.17,17.22,32000.0,16.058,16.1048,16.058,16.1048,32000.0
2015-04-02 09:30:00,17.2,17.25,17.13,17.25,108800.0,16.0861,16.1329,16.0206,16.1329,108800.0
2015-04-02 09:35:00,17.26,17.27,17.22,17.22,52000.0,16.1422,16.1516,16.1048,16.1048,52000.0
2015-04-02 09:40:00,17.25,17.27,17.24,17.27,40000.0,16.1329,16.1516,16.1235,16.1516,40000.0
2015-04-02 09:45:00,17.28,17.43,17.27,17.43,144000.0,16.1609,16.3012,16.1516,16.3012,144000.0
2015-04-02 09:50:00,17.44,17.5,17.43,17.48,51200.0,16.3106,16.3667,16.3012,16.348,51200.0
2015-04-02 09:55:00,17.5,17.51,17.45,17.48,65600.0,16.3667,16.376,16.3199,16.348,65600.0
2015-04-02 10:00:00,17.52,17.56,17.51,17.54,40000.0,16.3854,16.4228,16.376,16.4041,40000.0
2015-04-02 10:05:00,17.54,17.54,17.5,17.5,32800.0,16.4041,16.4041,16.3667,16.3667,32800.0
2015-04-02 10:10:00,17.51,17.51,17.46,17.46,20800.0,16.376,16.376,16.3293,16.3293,20800.0
2015-04-02 10:15:00,17.46,17.48,17.45,17.48,9600.0,16.3293,16.348,16.3199,16.348,9600.0
2015-04-02 10:20:00,17.46,17.46,17.45,17.45,5600.0,16.3293,16.3293,16.3199,16.3199,5600.0
2015-04-02 10:25:00,17.43,17.43,17.41,17.42,13600.0,16.3012,16.3012,16.2825,16.2918,13600.0
2015-04-02 10:30:00,17.43,17.43,17.38,17.41,3200.0,16.3012,16.3012,16.2544,16.2825,3200.0
2015-04-02 10:35:00,17.4,17.4,17.39,17.39,15200.0,16.2731,16.2731,16.2638,16.2638,15200.0
2015-04-02 10:40:00,17.41,17.42,17.41,17.42,9600.0,16.2825,16.2918,16.2825,16.2918,9600.0
2015-04-02 10:45:00,17.38,17.38,17.37,17.38,3200.0,16.2544,16.2544,16.2451,16.2544,3200.0
2015-04-02 10:50:00,17.4,17.4,17.4,17.4,12000.0,16.2731,16.2731,16.2731,16.2731,12000.0
2015-04-02 10:55:00,17.39,17.39,17.39,17.39,800.0,16.2638,16.2638,16.2638,16.2638,800.0
2015-04-02 11:00:00,17.36,17.39,17.36,17.39,15200.0,16.2357,16.2638,16.2357,16.2638,15200.0
2015-04-02 11:05:00,17.4,17.41,17.4,17.4,6400.0,16.2731,16.2825,16.2731,16.2731,6400.0
2015-04-02 11:10:00,17.39,17.39,17.39,17.39,1600.0,16.2638,16.2638,16.2638,16.2638,1600.0
2015-04-02 11:15:00,17.37,17.39,17.36,17.39,8800.0,16.2451,16.2638,16.2357,16.2638,8800.0
2015-04-02 11:20:00,17.41,17.42,17.4,17.42,84000.0,16.2825,16.2918,16.2731,16.2918,84000.0
2015-04-02 11:25:00,17.42,17.42,17.41,17.41,13600.0,16.2918,16.2918,16.2825,16.2825,13600.0
2015-04-02 11:30:00,17.41,17.41,17.41,17.41,800.0,16.2825,16.2825,16.2825,16.2825,800.0
2015-04-02 11:35:00,17.4,17.4,17.38,17.39,15200.0,16.2731,16.2731,16.2544,16.2638,15200.0
2015-04-02 11:40:00,17.36,17.36,17.36,17.36,4000.0,16.2357,16.2357,16.2357,16.2357,4000.0
2015-04-02 11:45:00,17.37,17.37,17.35,17.35,14400.0,16.2451,16.2451,16.2264,16.2264,14400.0
2015-04-02 11:50:00,17.38,17.38,17.31,17.31,4000.0,16.2544,16.2544,16.189,16.189,4000.0
2015-04-02 11:55:00,17.31,17.31,17.31,17.31,800.0,16.189,16.189,16.189,16.189,800.0
2015-04-02 12:00:00,17.3,17.3,17.24,17.24,17600.0,16.1796,16.1796,16.1235,16.1235,17600.0
2015-04-02 12:05:00,17.23,17.23,17.2,17.23,16800.0,16.1142,16.1142,16.0861,16.1142,16800.0
2015-04-02 12:10:00,17.22,17.24,17.22,17.23,5600.0,16.1048,16.1235,16.1048,16.1142,5600.0
2015-04-02 12:15:00,17.23,17.23,17.23,17.23,0.0,16.1142,16.1142,16.1142,16.1142,0.0
2015-04-02 12:20:00,17.23,17.23,17.23,17.23,0.0,16.1142,16.1142,16.1142,16.1142,0.0
2015-04-02 12:25:00,17.29,17.29,17.27,17.27,5600.0,16.1703,16.1703,16.1516,16.1516,5600.0
2015-04-02 12:30:00,17.3,17.3,17.29,17.3,2400.0,16.1796,16.1796,16.1703,16.1796,2400.0
2015-04-02 12:35:00,17.29,17.33,17.29,17.33,7200.0,16.1703,16.2077,16.1703,16.2077,7200.0
2015-04-02 12:40:00,17.34,17.34,17.33,17.33,1600.0,16.217,16.217,16.2077,16.2077,1600.0
2015-04-02 12:45:00,17.32,17.32,17.31,17.32,5600.0,16.1983,16.1983,16.189,16.1983,5600.0
2015-04-02 12:50:00,17.32,17.32,17.32,17.32,1600.0,16.1983,16.1983,16.1983,16.1983,1600.0
2015-04-02 12:55:00,17.34,17.34,17.31,17.31,7200.0,16.217,16.217,16.189,16.189,7200.0
2015-04-02 13:00:00,17.31,17.31,17.31,17.31,0.0,16.189,16.189,16.189,16.189,0.0
2015-04-02 13:05:00,17.31,17.31,17.31,17.31,0.0,16.189,16.189,16.189,16.189,0.0
2015-04-02 13:10:00,17.31,17.34,17.31,17.34,16800.0,16.189,16.217,16.189,16.217,16800.0
2015-04-02 13:15:00,17.38,17.38,17.38,17.38,4000.0,16.2544,16.2544,16.2544,16.2544,4000.0
2015-04-02 13:20:00,17.38,17.38,17.37,17.37,1600.0,16.2544,16.2544,16.2451,16.2451,1600.0
2015-04-02 13:25:00,17.37,17.37,17.37,17.37,0.0,16.2451,16.2451,16.2451,16.2451,0.0
2015-04-02 13:30:00,17.37,17.37,17.36,17.36,2400.0,16.2451,16.2451,16.2357,16.2357,2400.0
2015-04-02 13:35:00,17.36,17.36,17.36,17.36,3200.0,16.2357,16.2357,16.2357,16.2357,3200.0
2015-04-02 13:40:00,17.36,17.36,17.35,17.35,6400.0,16.2357,16.2357,16.2264,16.2264,6400.0
2015-04-02 13:45:00,17.34,17.34,17.33,17.34,7200.0,16.217,16.217,16.2077,16.217,7200.0
2015-04-02 13:50:00,17.37,17.38,17.37,17.38,10400.0,16.2451,16.2544,16.2451,16.2544,10400.0
2015-04-02 13:55:00,17.38,17.38,17.38,17.38,800.0,16.2544,16.2544,16.2544,16.2544,800.0
2015-04-02 14:00:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-04-02 14:05:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-04-02 14:10:00,17.39,17.4,17.39,17.4,3200.0,16.2638,16.2731,16.2638,16.2731,3200.0
2015-04-02 14:15:00,17.41,17.44,17.41,17.44,30400.0,16.2825,16.3106,16.2825,16.3106,30400.0
2015-04-02 14:20:00,17.47,17.47,17.43,17.45,17600.0,16.3386,16.3386,16.3012,16.3199,17600.0
2015-04-02 14:25:00,17.44,17.44,17.44,17.44,16800.0,16.3106,16.3106,16.3106,16.3106,16800.0
2015-04-02 14:30:00,17.43,17.43,17.41,17.42,14400.0,16.3012,16.3012,16.2825,16.2918,14400.0
2015-04-02 14:35:00,17.42,17.42,17.42,17.42,800.0,16.2918,16.2918,16.2918,16.2918,800.0
2015-04-02 14:40:00,17.4,17.4,17.34,17.35,41600.0,16.2731,16.2731,16.217,16.2264,41600.0
2015-04-02 14:45:00,17.34,17.37,17.34,17.36,4000.0,16.217,16.2451,16.217,16.2357,4000.0
2015-04-02 14:50:00,17.36,17.36,17.36,17.36,2400.0,16.2357,16.2357,16.2357,16.2357,2400.0
2015-04-02 14:55:00,17.38,17.38,17.37,17.37,2400.0,16.2544,16.2544,16.2451,16.2451,2400.0
2015-04-02 15:00:00,17.37,17.37,17.37,17.37,800.0,16.2451,16.2451,16.2451,16.2451,800.0
2015-04-02 15:05:00,17.37,17.37,17.37,17.37,0.0,16.2451,16.2451,16.2451,16.2451,0.0
2015-04-02 15:10:00,17.38,17.38,17.38,17.38,7200.0,16.2544,16.2544,16.2544,16.2544,7200.0
2015-04-02 15:15:00,17.35,17.35,17.34,17.34,8000.0,16.2264,16.2264,16.217,16.217,8000.0
2015-04-02 15:20:00,17.33,17.34,17.33,17.34,9600.0,16.2077,16.217,16.2077,16.217,9600.0
2015-04-02 15:25:00,17.36,17.39,17.35,17.39,16000.0,16.2357,16.2638,16.2264,16.2638,16000.0
2015-04-02 15:30:00,17.39,17.39,17.37,17.37,2400.0,16.2638,16.2638,16.2451,16.2451,2400.0
2015-04-02 15:35:00,17.39,17.43,17.39,17.43,15200.0,16.2638,16.3012,16.2638,16.3012,15200.0
2015-04-02 15:40:00,17.42,17.44,17.42,17.44,5600.0,16.2918,16.3106,16.2918,16.3106,5600.0
2015-04-02 15:45:00,17.45,17.48,17.45,17.47,48000.0,16.3199,16.348,16.3199,16.3386,48000.0
2015-04-02 15:50:00,17.47,17.47,17.44,17.44,24000.0,16.3386,16.3386,16.3106,16.3106,24000.0
2015-04-02 15:55:00,17.44,17.46,17.41,17.41,54400.0,16.3106,16.3293,16.2825,16.2825,54400.0
2015-04-06 09:30:00,17.08,17.13,17.02,17.13,320800.0,15.9739,16.0206,15.9178,16.0206,320800.0
2015-04-06 09:35:00,17.13,17.2,17.13,17.16,166400.0,16.0206,16.0861,16.0206,16.0487,166400.0
2015-04-06 09:40:00,17.2,17.3,17.2,17.27,21600.0,16.0861,16.1796,16.0861,16.1516,21600.0
2015-04-06 09:45:00,17.3,17.44,17.3,17.43,48800.0,16.1796,16.3106,16.1796,16.3012,48800.0
2015-04-06 09:50:00,17.4,17.41,17.37,17.4,69600.0,16.2731,16.2825,16.2451,16.2731,69600.0
2015-04-06 09:55:00,17.4,17.43,17.4,17.41,44000.0,16.2731,16.3012,16.2731,16.2825,44000.0
2015-04-06 10:00:00,17.45,17.46,17.42,17.42,14400.0,16.3199,16.3293,16.2918,16.2918,14400.0
2015-04-06 10:05:00,17.43,17.52,17.43,17.46,65600.0,16.3012,16.3854,16.3012,16.3293,65600.0
2015-04-06 10:10:00,17.48,17.48,17.44,17.44,12800.0,16.348,16.348,16.3106,16.3106,12800.0
2015-04-06 10:15:00,17.44,17.5,17.44,17.48,24800.0,16.3106,16.3667,16.3106,16.348,24800.0
2015-04-06 10:20:00,17.5,17.61,17.5,17.59,70400.0,16.3667,16.4695,16.3667,16.4508,70400.0
2015-04-06 10:25:00,17.6,17.64,17.57,17.64,20000.0,16.4602,16.4976,16.4321,16.4976,20000.0
2015-04-06 10:30:00,17.66,17.7,17.65,17.65,79200.0,16.5163,16.5537,16.507,16.507,79200.0
2015-04-06 10:35:00,17.64,17.69,17.64,17.68,65600.0,16.4976,16.5444,16.4976,16.535,65600.0
2015-04-06 10:40:00,17.65,17.67,17.63,17.63,243200.0,16.507,16.5257,16.4882,16.4882,243200.0
2015-04-06 10:45:00,17.65,17.66,17.62,17.64,349600.0,16.507,16.5163,16.4789,16.4976,349600.0
2015-04-06 10:50:00,17.64,17.68,17.62,17.65,318400.0,16.4976,16.535,16.4789,16.507,318400.0
2015-04-06 10:55:00,17.68,17.68,17.67,17.67,15200.0,16.535,16.535,16.5257,16.5257,15200.0
2015-04-06 11:00:00,17.69,17.71,17.68,17.69,65600.0,16.5444,16.5631,16.535,16.5444,65600.0
2015-04-06 11:05:00,17.69,17.72,17.56,17.72,324000.0,16.5444,16.5724,16.4228,16.5724,324000.0
2015-04-06 11:10:00,17.7,17.7,17.68,17.68,8000.0,16.5537,16.5537,16.535,16.535,8000.0
2015-04-06 11:15:00,17.67,17.68,17.66,17.68,19200.0,16.5257,16.535,16.5163,16.535,19200.0
2015-04-06 11:20:00,17.69,17.69,17.68,17.68,12800.0,16.5444,16.5444,16.535,16.535,12800.0
2015-04-06 11:25:00,17.7,17.72,17.7,17.72,8000.0,16.5537,16.5724,16.5537,16.5724,8000.0
2015-04-06 11:30:00,17.72,17.72,17.72,17.72,15200.0,16.5724,16.5724,16.5724,16.5724,15200.0
2015-04-06 11:35:00,17.7,17.73,17.7,17.72,4800.0,16.5537,16.5818,16.5537,16.5724,4800.0
2015-04-06 11:40:00,17.74,17.77,17.74,17.77,41600.0,16.5911,16.6192,16.5911,16.6192,41600.0
2015-04-06 11:45:00,17.78,17.79,17.77,17.79,11200.0,16.6285,16.6379,16.6192,16.6379,11200.0
2015-04-06 11:50:00,17.75,17.75,17.75,17.75,2400.0,16.6005,16.6005,16.6005,16.6005,2400.0
2015-04-06 11:55:00,17.75,17.77,17.75,17.77,3200.0,16.6005,16.6192,16.6005,16.6192,3200.0
2015-04-06 12:00:00,17.78,17.79,17.78,17.79,7200.0,16.6285,16.6379,16.6285,16.6379,7200.0
2015-04-06 12:05:00,17.78,17.78,17.77,17.78,4000.0,16.6285,16.6285,16.6192,16.6285,4000.0
2015-04-06 12:10:00,17.78,17.8,17.77,17.8,13600.0,16.6285,16.6472,16.6192,16.6472,13600.0
2015-04-06 12:15:00,17.8,17.81,17.79,17.81,20000.0,16.6472,16.6566,16.6379,16.6566,20000.0
2015-04-06 12:20:00,17.83,17.87,17.83,17.87,26400.0,16.6753,16.7127,16.6753,16.7127,26400.0
2015-04-06 12:25:00,17.87,17.88,17.86,17.86,14400.0,16.7127,16.7221,16.7034,16.7034,14400.0
2015-04-06 12:30:00,17.85,17.85,17.84,17.84,20800.0,16.694,16.694,16.6846,16.6846,20800.0
2015-04-06 12:35:00,17.84,17.85,17.83,17.84,18400.0,16.6846,16.694,16.6753,16.6846,18400.0
2015-04-06 12:40:00,17.84,17.84,17.84,17.84,2400.0,16.6846,16.6846,16.6846,16.6846,2400.0
2015-04-06 12:45:00,17.83,17.84,17.83,17.84,23200.0,16.6753,16.6846,16.6753,16.6846,23200.0
2015-04-06 12:50:00,17.85,17.85,17.85,17.85,1600.0,16.694,16.694,16.694,16.694,1600.0
2015-04-06 12:55:00,17.86,17.87,17.86,17.87,11200.0,16.7034,16.7127,16.7034,16.7127,11200.0
2015-04-06 13:00:00,17.87,17.89,17.87,17.87,16000.0,16.7127,16.7314,16.7127,16.7127,16000.0
2015-04-06 13:05:00,17.87,17.87,17.87,17.87,2400.0,16.7127,16.7127,16.7127,16.7127,2400.0
2015-04-06 13:10:00,17.87,17.88,17.87,17.87,18400.0,16.7127,16.7221,16.7127,16.7127,18400.0
2015-04-06 13:15:00,17.89,17.91,17.87,17.91,16800.0,16.7314,16.7501,16.7127,16.7501,16800.0
2015-04-06 13:20:00,17.91,17.91,17.89,17.91,9600.0,16.7501,16.7501,16.7314,16.7501,9600.0
2015-04-06 13:25:00,17.91,17.91,17.9,17.9,7200.0,16.7501,16.7501,16.7408,16.7408,7200.0
2015-04-06 13:30:00,17.92,17.92,17.9,17.9,37600.0,16.7595,16.7595,16.7408,16.7408,37600.0
2015-04-06 13:35:00,17.91,17.91,17.89,17.9,52000.0,16.7501,16.7501,16.7314,16.7408,52000.0
2015-04-06 13:40:00,17.88,17.88,17.88,17.88,37600.0,16.7221,16.7221,16.7221,16.7221,37600.0
2015-04-06 13:45:00,17.87,17.88,17.87,17.88,20800.0,16.7127,16.7221,16.7127,16.7221,20800.0
2015-04-06 13:50:00,17.88,17.89,17.88,17.89,8800.0,16.7221,16.7314,16.7221,16.7314,8800.0
2015-04-06 13:55:00,17.88,17.89,17.86,17.88,8800.0,16.7221,16.7314,16.7034,16.7221,8800.0
2015-04-06 14:00:00,17.88,17.88,17.86,17.86,7200.0,16.7221,16.7221,16.7034,16.7034,7200.0
2015-04-06 14:05:00,17.86,17.88,17.86,17.86,88000.0,16.7034,16.7221,16.7034,16.7034,88000.0
2015-04-06 14:10:00,17.85,17.86,17.85,17.86,14400.0,16.694,16.7034,16.694,16.7034,14400.0
2015-04-06 14:15:00,17.85,17.89,17.85,17.89,3200.0,16.694,16.7314,16.694,16.7314,3200.0
2015-04-06 14:20:00,17.9,17.9,17.89,17.89,6400.0,16.7408,16.7408,16.7314,16.7314,6400.0
2015-04-06 14:25:00,17.89,17.9,17.88,17.88,7200.0,16.7314,16.7408,16.7221,16.7221,7200.0
2015-04-06 14:30:00,17.88,17.91,17.88,17.91,4000.0,16.7221,16.7501,16.7221,16.7501,4000.0
2015-04-06 14:35:00,17.91,17.91,17.9,17.9,3200.0,16.7501,16.7501,16.7408,16.7408,3200.0
2015-04-06 14:40:00,17.9,17.92,17.9,17.91,34400.0,16.7408,16.7595,16.7408,16.7501,34400.0
2015-04-06 14:45:00,17.91,17.92,17.91,17.92,27200.0,16.7501,16.7595,16.7501,16.7595,27200.0
2015-04-06 14:50:00,17.9,17.9,17.9,17.9,1600.0,16.7408,16.7408,16.7408,16.7408,1600.0
2015-04-06 14:55:00,17.89,17.89,17.89,17.89,2400.0,16.7314,16.7314,16.7314,16.7314,2400.0
2015-04-06 15:00:00,17.89,17.89,17.89,17.89,800.0,16.7314,16.7314,16.7314,16.7314,800.0
2015-04-06 15:05:00,17.91,17.91,17.81,17.82,116000.0,16.7501,16.7501,16.6566,16.6659,116000.0
2015-04-06 15:10:00,17.82,17.84,17.81,17.84,6400.0,16.6659,16.6846,16.6566,16.6846,6400.0
2015-04-06 15:15:00,17.82,17.82,17.81,17.82,5600.0,16.6659,16.6659,16.6566,16.6659,5600.0
2015-04-06 15:20:00,17.82,17.84,17.82,17.82,4800.0,16.6659,16.6846,16.6659,16.6659,4800.0
2015-04-06 15:25:00,17.83,17.84,17.82,17.82,32000.0,16.6753,16.6846,16.6659,16.6659,32000.0
2015-04-06 15:30:00,17.84,17.84,17.83,17.84,1600.0,16.6846,16.6846,16.6753,16.6846,1600.0
2015-04-06 15:35:00,17.83,17.83,17.81,17.81,8000.0,16.6753,16.6753,16.6566,16.6566,8000.0
2015-04-06 15:40:00,17.8,17.82,17.8,17.81,24800.0,16.6472,16.6659,16.6472,16.6566,24800.0
2015-04-06 15:45:00,17.8,17.8,17.78,17.79,52000.0,16.6472,16.6472,16.6285,16.6379,52000.0
2015-04-06 15:50:00,17.78,17.78,17.76,17.77,12000.0,16.6285,16.6285,16.6098,16.6192,12000.0
2015-04-06 15:55:00,17.77,17.78,17.74,17.74,92800.0,16.6192,16.6285,16.5911,16.5911,92800.0
2015-04-07 09:30:00,17.82,17.94,17.76,17.93,124800.0,16.6659,16.7782,16.6098,16.7688,124800.0
2015-04-07 09:35:00,17.91,17.94,17.9,17.91,62400.0,16.7501,16.7782,16.7408,16.7501,62400.0
2015-04-07 09:40:00,17.91,17.92,17.9,17.92,16800.0,16.7501,16.7595,16.7408,16.7595,16800.0
2015-04-07 09:45:00,17.93,18.0,17.93,17.95,56800.0,16.7688,16.8343,16.7688,16.7875,56800.0
2015-04-07 09:50:00,17.96,17.96,17.93,17.94,16800.0,16.7969,16.7969,16.7688,16.7782,16800.0
2015-04-07 09:55:00,17.94,17.94,17.87,17.87,10400.0,16.7782,16.7782,16.7127,16.7127,10400.0
2015-04-07 10:00:00,17.89,17.89,17.83,17.83,19200.0,16.7314,16.7314,16.6753,16.6753,19200.0
2015-04-07 10:05:00,17.83,17.84,17.82,17.84,23200.0,16.6753,16.6846,16.6659,16.6846,23200.0
2015-04-07 10:10:00,17.84,17.9,17.83,17.9,24000.0,16.6846,16.7408,16.6753,16.7408,24000.0
2015-04-07 10:15:00,17.89,17.93,17.89,17.93,27200.0,16.7314,16.7688,16.7314,16.7688,27200.0
2015-04-07 10:20:00,17.95,17.97,17.95,17.97,28000.0,16.7875,16.8062,16.7875,16.8062,28000.0
2015-04-07 10:25:00,17.94,17.96,17.94,17.96,5600.0,16.7782,16.7969,16.7782,16.7969,5600.0
2015-04-07 10:30:00,17.97,18.02,17.97,17.99,33600.0,16.8062,16.853,16.8062,16.8249,33600.0
2015-04-07 10:35:00,17.99,17.99,17.97,17.97,17600.0,16.8249,16.8249,16.8062,16.8062,17600.0
2015-04-07 10:40:00,17.99,17.99,17.95,17.95,8000.0,16.8249,16.8249,16.7875,16.7875,8000.0
2015-04-07 10:45:00,18.0,18.05,18.0,18.0,21600.0,16.8343,16.881,16.8343,16.8343,21600.0
2015-04-07 10:50:00,17.98,18.0,17.98,17.98,17600.0,16.8156,16.8343,16.8156,16.8156,17600.0
2015-04-07 10:55:00,17.98,17.98,17.98,17.98,0.0,16.8156,16.8156,16.8156,16.8156,0.0
2015-04-07 11:00:00,17.99,17.99,17.97,17.98,19200.0,16.8249,16.8249,16.8062,16.8156,19200.0
2015-04-07 11:05:00,17.98,17.98,17.98,17.98,0.0,16.8156,16.8156,16.8156,16.8156,0.0
2015-04-07 11:10:00,18.0,18.0,17.99,17.99,10400.0,16.8343,16.8343,16.8249,16.8249,10400.0
2015-04-07 11:15:00,18.0,18.0,17.95,17.95,24000.0,16.8343,16.8343,16.7875,16.7875,24000.0
2015-04-07 11:20:00,17.94,17.94,17.93,17.93,47200.0,16.7782,16.7782,16.7688,16.7688,47200.0
2015-04-07 11:25:00,17.96,17.97,17.96,17.96,3200.0,16.7969,16.8062,16.7969,16.7969,3200.0
2015-04-07 11:30:00,17.99,18.01,17.99,18.01,8800.0,16.8249,16.8436,16.8249,16.8436,8800.0
2015-04-07 11:35:00,18.01,18.01,18.0,18.0,10400.0,16.8436,16.8436,16.8343,16.8343,10400.0
2015-04-07 11:40:00,17.98,17.98,17.98,17.98,800.0,16.8156,16.8156,16.8156,16.8156,800.0
2015-04-07 11:45:00,17.98,18.0,17.98,18.0,2400.0,16.8156,16.8343,16.8156,16.8343,2400.0
2015-04-07 11:50:00,17.99,18.0,17.99,18.0,7200.0,16.8249,16.8343,16.8249,16.8343,7200.0
2015-04-07 11:55:00,18.0,18.02,18.0,18.0,12800.0,16.8343,16.853,16.8343,16.8343,12800.0
2015-04-07 12:00:00,18.01,18.03,18.01,18.03,13600.0,16.8436,16.8623,16.8436,16.8623,13600.0
2015-04-07 12:05:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-04-07 12:10:00,18.02,18.02,18.02,18.02,3200.0,16.853,16.853,16.853,16.853,3200.0
2015-04-07 12:15:00,18.0,18.01,18.0,18.01,1600.0,16.8343,16.8436,16.8343,16.8436,1600.0
2015-04-07 12:20:00,18.01,18.01,18.01,18.01,0.0,16.8436,16.8436,16.8436,16.8436,0.0
2015-04-07 12:25:00,18.04,18.04,18.03,18.04,10400.0,16.8717,16.8717,16.8623,16.8717,10400.0
2015-04-07 12:30:00,18.04,18.04,18.03,18.03,4800.0,16.8717,16.8717,16.8623,16.8623,4800.0
2015-04-07 12:35:00,18.04,18.04,18.04,18.04,3200.0,16.8717,16.8717,16.8717,16.8717,3200.0
2015-04-07 12:40:00,18.03,18.03,17.99,17.99,18400.0,16.8623,16.8623,16.8249,16.8249,18400.0
2015-04-07 12:45:00,17.98,17.98,17.96,17.96,5600.0,16.8156,16.8156,16.7969,16.7969,5600.0
2015-04-07 12:50:00,17.96,17.97,17.96,17.97,1600.0,16.7969,16.8062,16.7969,16.8062,1600.0
2015-04-07 12:55:00,17.96,17.98,17.96,17.98,11200.0,16.7969,16.8156,16.7969,16.8156,11200.0
2015-04-07 13:00:00,17.98,18.0,17.98,18.0,8000.0,16.8156,16.8343,16.8156,16.8343,8000.0
2015-04-07 13:05:00,18.0,18.02,18.0,18.01,9600.0,16.8343,16.853,16.8343,16.8436,9600.0
2015-04-07 13:10:00,17.99,17.99,17.99,17.99,13600.0,16.8249,16.8249,16.8249,16.8249,13600.0
2015-04-07 13:15:00,17.99,17.99,17.99,17.99,800.0,16.8249,16.8249,16.8249,16.8249,800.0
2015-04-07 13:20:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-04-07 13:25:00,18.03,18.04,18.01,18.02,9600.0,16.8623,16.8717,16.8436,16.853,9600.0
2015-04-07 13:30:00,18.01,18.01,18.01,18.01,1600.0,16.8436,16.8436,16.8436,16.8436,1600.0
2015-04-07 13:35:00,18.02,18.02,18.02,18.02,19200.0,16.853,16.853,16.853,16.853,19200.0
2015-04-07 13:40:00,18.02,18.02,18.02,18.02,0.0,16.853,16.853,16.853,16.853,0.0
2015-04-07 13:45:00,17.98,17.98,17.98,17.98,14400.0,16.8156,16.8156,16.8156,16.8156,14400.0
2015-04-07 13:50:00,17.97,17.97,17.96,17.96,4800.0,16.8062,16.8062,16.7969,16.7969,4800.0
2015-04-07 13:55:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-04-07 14:00:00,17.98,17.98,17.98,17.98,5600.0,16.8156,16.8156,16.8156,16.8156,5600.0
2015-04-07 14:05:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-04-07 14:10:00,17.99,18.01,17.99,18.0,8800.0,16.8249,16.8436,16.8249,16.8343,8800.0
2015-04-07 14:15:00,18.0,18.0,18.0,18.0,1600.0,16.8343,16.8343,16.8343,16.8343,1600.0
2015-04-07 14:20:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-07 14:25:00,18.0,18.0,18.0,18.0,13600.0,16.8343,16.8343,16.8343,16.8343,13600.0
2015-04-07 14:30:00,18.02,18.02,18.02,18.02,12000.0,16.853,16.853,16.853,16.853,12000.0
2015-04-07 14:35:00,18.02,18.02,18.02,18.02,0.0,16.853,16.853,16.853,16.853,0.0
2015-04-07 14:40:00,18.02,18.02,18.0,18.0,1600.0,16.853,16.853,16.8343,16.8343,1600.0
2015-04-07 14:45:00,17.99,17.99,17.99,17.99,12000.0,16.8249,16.8249,16.8249,16.8249,12000.0
2015-04-07 14:50:00,17.97,17.98,17.97,17.97,4800.0,16.8062,16.8156,16.8062,16.8062,4800.0
2015-04-07 14:55:00,17.96,17.96,17.96,17.96,24800.0,16.7969,16.7969,16.7969,16.7969,24800.0
2015-04-07 15:00:00,17.96,17.97,17.96,17.96,9600.0,16.7969,16.8062,16.7969,16.7969,9600.0
2015-04-07 15:05:00,17.97,17.97,17.96,17.97,14400.0,16.8062,16.8062,16.7969,16.8062,14400.0
2015-04-07 15:10:00,17.96,17.96,17.96,17.96,3200.0,16.7969,16.7969,16.7969,16.7969,3200.0
2015-04-07 15:15:00,17.94,17.94,17.93,17.94,9600.0,16.7782,16.7782,16.7688,16.7782,9600.0
2015-04-07 15:20:00,17.91,17.91,17.86,17.86,25600.0,16.7501,16.7501,16.7034,16.7034,25600.0
2015-04-07 15:25:00,17.9,17.9,17.9,17.9,14400.0,16.7408,16.7408,16.7408,16.7408,14400.0
2015-04-07 15:30:00,17.88,17.88,17.87,17.87,3200.0,16.7221,16.7221,16.7127,16.7127,3200.0
2015-04-07 15:35:00,17.86,17.86,17.8,17.8,12000.0,16.7034,16.7034,16.6472,16.6472,12000.0
2015-04-07 15:40:00,17.8,17.8,17.75,17.79,36000.0,16.6472,16.6472,16.6005,16.6379,36000.0
2015-04-07 15:45:00,17.8,17.8,17.76,17.78,44800.0,16.6472,16.6472,16.6098,16.6285,44800.0
2015-04-07 15:50:00,17.75,17.75,17.71,17.72,36000.0,16.6005,16.6005,16.5631,16.5724,36000.0
2015-04-07 15:55:00,17.72,17.75,17.71,17.71,80000.0,16.5724,16.6005,16.5631,16.5631,80000.0
2015-04-08 09:30:00,17.79,17.9,17.78,17.86,86400.0,16.6379,16.7408,16.6285,16.7034,86400.0
2015-04-08 09:35:00,17.9,17.91,17.86,17.91,40800.0,16.7408,16.7501,16.7034,16.7501,40800.0
2015-04-08 09:40:00,17.95,18.0,17.95,18.0,8000.0,16.7875,16.8343,16.7875,16.8343,8000.0
2015-04-08 09:45:00,18.0,18.03,17.97,17.98,43200.0,16.8343,16.8623,16.8062,16.8156,43200.0
2015-04-08 09:50:00,18.03,18.03,18.0,18.01,32800.0,16.8623,16.8623,16.8343,16.8436,32800.0
2015-04-08 09:55:00,18.0,18.01,17.98,18.0,18400.0,16.8343,16.8436,16.8156,16.8343,18400.0
2015-04-08 10:00:00,18.01,18.04,17.95,17.95,28000.0,16.8436,16.8717,16.7875,16.7875,28000.0
2015-04-08 10:05:00,17.96,18.0,17.96,17.98,15200.0,16.7969,16.8343,16.7969,16.8156,15200.0
2015-04-08 10:10:00,17.98,17.98,17.98,17.98,0.0,16.8156,16.8156,16.8156,16.8156,0.0
2015-04-08 10:15:00,17.92,17.92,17.92,17.92,800.0,16.7595,16.7595,16.7595,16.7595,800.0
2015-04-08 10:20:00,17.91,17.95,17.91,17.95,12800.0,16.7501,16.7875,16.7501,16.7875,12800.0
2015-04-08 10:25:00,17.97,17.97,17.97,17.97,8800.0,16.8062,16.8062,16.8062,16.8062,8800.0
2015-04-08 10:30:00,17.97,17.97,17.97,17.97,0.0,16.8062,16.8062,16.8062,16.8062,0.0
2015-04-08 10:35:00,17.88,17.88,17.88,17.88,2400.0,16.7221,16.7221,16.7221,16.7221,2400.0
2015-04-08 10:40:00,17.81,17.82,17.67,17.72,84800.0,16.6566,16.6659,16.5257,16.5724,84800.0
2015-04-08 10:45:00,17.72,17.75,17.69,17.75,28800.0,16.5724,16.6005,16.5444,16.6005,28800.0
2015-04-08 10:50:00,17.76,17.79,17.76,17.79,26400.0,16.6098,16.6379,16.6098,16.6379,26400.0
2015-04-08 10:55:00,17.78,17.8,17.78,17.78,12000.0,16.6285,16.6472,16.6285,16.6285,12000.0
2015-04-08 11:00:00,17.77,17.82,17.77,17.82,10400.0,16.6192,16.6659,16.6192,16.6659,10400.0
2015-04-08 11:05:00,17.82,17.82,17.81,17.82,100000.0,16.6659,16.6659,16.6566,16.6659,100000.0
2015-04-08 11:10:00,17.82,17.82,17.82,17.82,4000.0,16.6659,16.6659,16.6659,16.6659,4000.0
2015-04-08 11:15:00,17.84,17.86,17.83,17.86,87200.0,16.6846,16.7034,16.6753,16.7034,87200.0
2015-04-08 11:20:00,17.86,17.86,17.84,17.84,11200.0,16.7034,16.7034,16.6846,16.6846,11200.0
2015-04-08 11:25:00,17.81,17.81,17.8,17.8,7200.0,16.6566,16.6566,16.6472,16.6472,7200.0
2015-04-08 11:30:00,17.83,17.83,17.77,17.8,17600.0,16.6753,16.6753,16.6192,16.6472,17600.0
2015-04-08 11:35:00,17.84,17.84,17.83,17.83,7200.0,16.6846,16.6846,16.6753,16.6753,7200.0
2015-04-08 11:40:00,17.84,17.89,17.84,17.89,49600.0,16.6846,16.7314,16.6846,16.7314,49600.0
2015-04-08 11:45:00,17.89,17.89,17.87,17.87,12000.0,16.7314,16.7314,16.7127,16.7127,12000.0
2015-04-08 11:50:00,17.84,17.84,17.84,17.84,12000.0,16.6846,16.6846,16.6846,16.6846,12000.0
2015-04-08 11:55:00,17.85,17.85,17.85,17.85,800.0,16.694,16.694,16.694,16.694,800.0
2015-04-08 12:00:00,17.85,17.85,17.85,17.85,0.0,16.694,16.694,16.694,16.694,0.0
2015-04-08 12:05:00,17.85,17.85,17.85,17.85,1600.0,16.694,16.694,16.694,16.694,1600.0
2015-04-08 12:10:00,17.85,17.85,17.85,17.85,0.0,16.694,16.694,16.694,16.694,0.0
2015-04-08 12:15:00,17.83,17.85,17.83,17.85,4800.0,16.6753,16.694,16.6753,16.694,4800.0
2015-04-08 12:20:00,17.83,17.83,17.83,17.83,3200.0,16.6753,16.6753,16.6753,16.6753,3200.0
2015-04-08 12:25:00,17.82,17.82,17.81,17.81,4000.0,16.6659,16.6659,16.6566,16.6566,4000.0
2015-04-08 12:30:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 12:35:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 12:40:00,17.81,17.81,17.81,17.81,3200.0,16.6566,16.6566,16.6566,16.6566,3200.0
2015-04-08 12:45:00,17.85,17.85,17.84,17.85,4000.0,16.694,16.694,16.6846,16.694,4000.0
2015-04-08 12:50:00,17.85,17.85,17.81,17.81,1600.0,16.694,16.694,16.6566,16.6566,1600.0
2015-04-08 12:55:00,17.81,17.81,17.81,17.81,800.0,16.6566,16.6566,16.6566,16.6566,800.0
2015-04-08 13:00:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 13:05:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 13:10:00,17.83,17.83,17.81,17.81,8800.0,16.6753,16.6753,16.6566,16.6566,8800.0
2015-04-08 13:15:00,17.76,17.77,17.76,17.77,6400.0,16.6098,16.6192,16.6098,16.6192,6400.0
2015-04-08 13:20:00,17.77,17.78,17.77,17.78,8000.0,16.6192,16.6285,16.6192,16.6285,8000.0
2015-04-08 13:25:00,17.78,17.78,17.78,17.78,0.0,16.6285,16.6285,16.6285,16.6285,0.0
2015-04-08 13:30:00,17.78,17.79,17.78,17.79,8000.0,16.6285,16.6379,16.6285,16.6379,8000.0
2015-04-08 13:35:00,17.78,17.78,17.77,17.77,15200.0,16.6285,16.6285,16.6192,16.6192,15200.0
2015-04-08 13:40:00,17.75,17.75,17.75,17.75,800.0,16.6005,16.6005,16.6005,16.6005,800.0
2015-04-08 13:45:00,17.77,17.77,17.77,17.77,4000.0,16.6192,16.6192,16.6192,16.6192,4000.0
2015-04-08 13:50:00,17.77,17.82,17.77,17.82,16000.0,16.6192,16.6659,16.6192,16.6659,16000.0
2015-04-08 13:55:00,17.82,17.82,17.81,17.81,3200.0,16.6659,16.6659,16.6566,16.6566,3200.0
2015-04-08 14:00:00,17.76,17.77,17.67,17.72,56800.0,16.6098,16.6192,16.5257,16.5724,56800.0
2015-04-08 14:05:00,17.75,17.75,17.57,17.58,64800.0,16.6005,16.6005,16.4321,16.4415,64800.0
2015-04-08 14:10:00,17.59,17.81,17.58,17.81,173600.0,16.4508,16.6566,16.4415,16.6566,173600.0
2015-04-08 14:15:00,17.81,17.89,17.81,17.86,61600.0,16.6566,16.7314,16.6566,16.7034,61600.0
2015-04-08 14:20:00,17.88,17.94,17.87,17.87,68800.0,16.7221,16.7782,16.7127,16.7127,68800.0
2015-04-08 14:25:00,17.88,17.88,17.83,17.85,10400.0,16.7221,16.7221,16.6753,16.694,10400.0
2015-04-08 14:30:00,17.83,17.85,17.83,17.85,12800.0,16.6753,16.694,16.6753,16.694,12800.0
2015-04-08 14:35:00,17.86,17.86,17.8,17.8,33600.0,16.7034,16.7034,16.6472,16.6472,33600.0
2015-04-08 14:40:00,17.8,17.8,17.75,17.75,49600.0,16.6472,16.6472,16.6005,16.6005,49600.0
2015-04-08 14:45:00,17.8,17.83,17.77,17.83,19200.0,16.6472,16.6753,16.6192,16.6753,19200.0
2015-04-08 14:50:00,17.8,17.8,17.73,17.73,43200.0,16.6472,16.6472,16.5818,16.5818,43200.0
2015-04-08 14:55:00,17.75,17.75,17.75,17.75,8800.0,16.6005,16.6005,16.6005,16.6005,8800.0
2015-04-08 15:00:00,17.75,17.75,17.75,17.75,0.0,16.6005,16.6005,16.6005,16.6005,0.0
2015-04-08 15:05:00,17.78,17.78,17.78,17.78,8800.0,16.6285,16.6285,16.6285,16.6285,8800.0
2015-04-08 15:10:00,17.72,17.72,17.72,17.72,4800.0,16.5724,16.5724,16.5724,16.5724,4800.0
2015-04-08 15:15:00,17.74,17.76,17.74,17.76,18400.0,16.5911,16.6098,16.5911,16.6098,18400.0
2015-04-08 15:20:00,17.75,17.75,17.72,17.72,13600.0,16.6005,16.6005,16.5724,16.5724,13600.0
2015-04-08 15:25:00,17.77,17.8,17.77,17.8,12800.0,16.6192,16.6472,16.6192,16.6472,12800.0
2015-04-08 15:30:00,17.78,17.78,17.77,17.77,10400.0,16.6285,16.6285,16.6192,16.6192,10400.0
2015-04-08 15:35:00,17.8,17.81,17.8,17.8,4800.0,16.6472,16.6566,16.6472,16.6472,4800.0
2015-04-08 15:40:00,17.81,17.86,17.81,17.81,14400.0,16.6566,16.7034,16.6566,16.6566,14400.0
2015-04-08 15:45:00,17.8,17.82,17.77,17.77,21600.0,16.6472,16.6659,16.6192,16.6192,21600.0
2015-04-08 15:50:00,17.78,17.79,17.78,17.78,24000.0,16.6285,16.6379,16.6285,16.6285,24000.0
2015-04-08 15:55:00,17.79,17.81,17.76,17.81,55200.0,16.6379,16.6566,16.6098,16.6566,55200.0
2015-04-09 09:30:00,17.79,17.96,17.77,17.93,80800.0,16.6379,16.7969,16.6192,16.7688,80800.0
2015-04-09 09:35:00,18.0,18.0,17.9,17.9,84800.0,16.8343,16.8343,16.7408,16.7408,84800.0
2015-04-09 09:40:00,17.95,17.95,17.89,17.89,60000.0,16.7875,16.7875,16.7314,16.7314,60000.0
2015-04-09 09:45:00,17.9,17.9,17.88,17.9,16000.0,16.7408,16.7408,16.7221,16.7408,16000.0
2015-04-09 09:50:00,17.82,17.82,17.74,17.74,52000.0,16.6659,16.6659,16.5911,16.5911,52000.0
2015-04-09 09:55:00,17.75,17.79,17.75,17.79,36000.0,16.6005,16.6379,16.6005,16.6379,36000.0
2015-04-09 10:00:00,17.84,17.88,17.83,17.86,24800.0,16.6846,16.7221,16.6753,16.7034,24800.0
2015-04-09 10:05:00,17.81,17.82,17.79,17.82,23200.0,16.6566,16.6659,16.6379,16.6659,23200.0
2015-04-09 10:10:00,17.78,17.82,17.77,17.82,8000.0,16.6285,16.6659,16.6192,16.6659,8000.0
2015-04-09 10:15:00,17.78,17.78,17.75,17.76,20800.0,16.6285,16.6285,16.6005,16.6098,20800.0
2015-04-09 10:20:00,17.74,17.8,17.7,17.75,25600.0,16.5911,16.6472,16.5537,16.6005,25600.0
2015-04-09 10:25:00,17.8,17.8,17.8,17.8,4800.0,16.6472,16.6472,16.6472,16.6472,4800.0
2015-04-09 10:30:00,17.8,17.8,17.75,17.78,10400.0,16.6472,16.6472,16.6005,16.6285,10400.0
2015-04-09 10:35:00,17.78,17.78,17.72,17.74,28800.0,16.6285,16.6285,16.5724,16.5911,28800.0
2015-04-09 10:40:00,17.77,17.77,17.67,17.69,28000.0,16.6192,16.6192,16.5257,16.5444,28000.0
2015-04-09 10:45:00,17.68,17.68,17.63,17.64,56800.0,16.535,16.535,16.4882,16.4976,56800.0
2015-04-09 10:50:00,17.67,17.68,17.66,17.68,14400.0,16.5257,16.535,16.5163,16.535,14400.0
2015-04-09 10:55:00,17.66,17.69,17.66,17.69,7200.0,16.5163,16.5444,16.5163,16.5444,7200.0
2015-04-09 11:00:00,17.7,17.74,17.7,17.74,4000.0,16.5537,16.5911,16.5537,16.5911,4000.0
2015-04-09 11:05:00,17.68,17.68,17.68,17.68,2400.0,16.535,16.535,16.535,16.535,2400.0
2015-04-09 11:10:00,17.68,17.68,17.68,17.68,7200.0,16.535,16.535,16.535,16.535,7200.0
2015-04-09 11:15:00,17.68,17.68,17.63,17.63,4800.0,16.535,16.535,16.4882,16.4882,4800.0
2015-04-09 11:20:00,17.57,17.62,17.57,17.62,5600.0,16.4321,16.4789,16.4321,16.4789,5600.0
2015-04-09 11:25:00,17.63,17.67,17.63,17.67,4800.0,16.4882,16.5257,16.4882,16.5257,4800.0
2015-04-09 11:30:00,17.67,17.67,17.67,17.67,0.0,16.5257,16.5257,16.5257,16.5257,0.0
2015-04-09 11:35:00,17.72,17.73,17.71,17.72,5600.0,16.5724,16.5818,16.5631,16.5724,5600.0
2015-04-09 11:40:00,17.75,17.75,17.75,17.75,1600.0,16.6005,16.6005,16.6005,16.6005,1600.0
2015-04-09 11:45:00,17.75,17.75,17.75,17.75,0.0,16.6005,16.6005,16.6005,16.6005,0.0
2015-04-09 11:50:00,17.75,17.75,17.73,17.73,5600.0,16.6005,16.6005,16.5818,16.5818,5600.0
2015-04-09 11:55:00,17.73,17.73,17.73,17.73,0.0,16.5818,16.5818,16.5818,16.5818,0.0
2015-04-09 12:00:00,17.75,17.76,17.75,17.76,8800.0,16.6005,16.6098,16.6005,16.6098,8800.0
2015-04-09 12:05:00,17.75,17.75,17.74,17.75,4000.0,16.6005,16.6005,16.5911,16.6005,4000.0
2015-04-09 12:10:00,17.74,17.75,17.74,17.74,2400.0,16.5911,16.6005,16.5911,16.5911,2400.0
2015-04-09 12:15:00,17.78,17.79,17.77,17.78,8000.0,16.6285,16.6379,16.6192,16.6285,8000.0
2015-04-09 12:20:00,17.8,17.8,17.8,17.8,6400.0,16.6472,16.6472,16.6472,16.6472,6400.0
2015-04-09 12:25:00,17.82,17.86,17.82,17.83,12800.0,16.6659,16.7034,16.6659,16.6753,12800.0
2015-04-09 12:30:00,17.82,17.83,17.79,17.82,23200.0,16.6659,16.6753,16.6379,16.6659,23200.0
2015-04-09 12:35:00,17.84,17.84,17.84,17.84,12000.0,16.6846,16.6846,16.6846,16.6846,12000.0
2015-04-09 12:40:00,17.82,17.82,17.82,17.82,2400.0,16.6659,16.6659,16.6659,16.6659,2400.0
2015-04-09 12:45:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 12:50:00,17.82,17.82,17.81,17.82,800.0,16.6659,16.6659,16.6566,16.6659,800.0
2015-04-09 12:55:00,17.84,17.84,17.84,17.84,1600.0,16.6846,16.6846,16.6846,16.6846,1600.0
2015-04-09 13:00:00,17.85,17.86,17.84,17.84,9600.0,16.694,16.7034,16.6846,16.6846,9600.0
2015-04-09 13:05:00,17.82,17.82,17.82,17.82,800.0,16.6659,16.6659,16.6659,16.6659,800.0
2015-04-09 13:10:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 13:15:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 13:20:00,17.85,17.87,17.85,17.86,22400.0,16.694,16.7127,16.694,16.7034,22400.0
2015-04-09 13:25:00,17.87,17.88,17.85,17.85,12000.0,16.7127,16.7221,16.694,16.694,12000.0
2015-04-09 13:30:00,17.85,17.85,17.85,17.85,0.0,16.694,16.694,16.694,16.694,0.0
2015-04-09 13:35:00,17.83,17.83,17.79,17.79,16800.0,16.6753,16.6753,16.6379,16.6379,16800.0
2015-04-09 13:40:00,17.79,17.79,17.77,17.77,6400.0,16.6379,16.6379,16.6192,16.6192,6400.0
2015-04-09 13:45:00,17.81,17.81,17.81,17.81,5600.0,16.6566,16.6566,16.6566,16.6566,5600.0
2015-04-09 13:50:00,17.82,17.82,17.82,17.82,1600.0,16.6659,16.6659,16.6659,16.6659,1600.0
2015-04-09 13:55:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 14:00:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 14:05:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 14:10:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 14:15:00,17.81,17.81,17.81,17.81,800.0,16.6566,16.6566,16.6566,16.6566,800.0
2015-04-09 14:20:00,17.82,17.82,17.78,17.78,1600.0,16.6659,16.6659,16.6285,16.6285,1600.0
2015-04-09 14:25:00,17.8,17.8,17.79,17.8,2400.0,16.6472,16.6472,16.6379,16.6472,2400.0
2015-04-09 14:30:00,17.8,17.8,17.8,17.8,0.0,16.6472,16.6472,16.6472,16.6472,0.0
2015-04-09 14:35:00,17.81,17.84,17.81,17.84,2400.0,16.6566,16.6846,16.6566,16.6846,2400.0
2015-04-09 14:40:00,17.84,17.84,17.84,17.84,0.0,16.6846,16.6846,16.6846,16.6846,0.0
2015-04-09 14:45:00,17.84,17.84,17.84,17.84,800.0,16.6846,16.6846,16.6846,16.6846,800.0
2015-04-09 14:50:00,17.83,17.83,17.83,17.83,2400.0,16.6753,16.6753,16.6753,16.6753,2400.0
2015-04-09 14:55:00,17.86,17.88,17.86,17.88,58400.0,16.7034,16.7221,16.7034,16.7221,58400.0
2015-04-09 15:00:00,17.88,17.92,17.88,17.91,20000.0,16.7221,16.7595,16.7221,16.7501,20000.0
2015-04-09 15:05:00,17.91,17.92,17.89,17.9,38400.0,16.7501,16.7595,16.7314,16.7408,38400.0
2015-04-09 15:10:00,17.91,18.04,17.91,18.02,188000.0,16.7501,16.8717,16.7501,16.853,188000.0
2015-04-09 15:15:00,18.01,18.01,17.98,17.98,11200.0,16.8436,16.8436,16.8156,16.8156,11200.0
2015-04-09 15:20:00,18.0,18.0,17.98,17.98,8000.0,16.8343,16.8343,16.8156,16.8156,8000.0
2015-04-09 15:25:00,17.98,18.04,17.98,18.04,9600.0,16.8156,16.8717,16.8156,16.8717,9600.0
2015-04-09 15:30:00,18.06,18.06,17.98,17.98,37600.0,16.8904,16.8904,16.8156,16.8156,37600.0
2015-04-09 15:35:00,17.97,17.98,17.97,17.97,6400.0,16.8062,16.8156,16.8062,16.8062,6400.0
2015-04-09 15:40:00,17.99,17.99,17.98,17.98,12000.0,16.8249,16.8249,16.8156,16.8156,12000.0
2015-04-09 15:45:00,17.95,18.0,17.95,17.98,40000.0,16.7875,16.8343,16.7875,16.8156,40000.0
2015-04-09 15:50:00,17.97,18.0,17.97,17.98,39200.0,16.8062,16.8343,16.8062,16.8156,39200.0
2015-04-09 15:55:00,17.98,18.01,17.97,17.98,36000.0,16.8156,16.8436,16.8062,16.8156,36000.0
2015-04-10 09:30:00,18.09,18.09,18.01,18.01,42400.0,16.9185,16.9185,16.8436,16.8436,42400.0
2015-04-10 09:35:00,18.0,18.0,17.99,17.99,15200.0,16.8343,16.8343,16.8249,16.8249,15200.0
2015-04-10 09:40:00,17.98,18.0,17.93,17.93,45600.0,16.8156,16.8343,16.7688,16.7688,45600.0
2015-04-10 09:45:00,17.95,18.03,17.94,18.03,15200.0,16.7875,16.8623,16.7782,16.8623,15200.0
2015-04-10 09:50:00,18.03,18.05,18.03,18.03,10400.0,16.8623,16.881,16.8623,16.8623,10400.0
2015-04-10 09:55:00,18.03,18.03,18.02,18.03,16000.0,16.8623,16.8623,16.853,16.8623,16000.0
2015-04-10 10:00:00,18.04,18.1,18.04,18.09,28800.0,16.8717,16.9278,16.8717,16.9185,28800.0
2015-04-10 10:05:00,18.08,18.11,18.07,18.11,24000.0,16.9091,16.9372,16.8998,16.9372,24000.0
2015-04-10 10:10:00,18.11,18.11,18.08,18.1,11200.0,16.9372,16.9372,16.9091,16.9278,11200.0
2015-04-10 10:15:00,18.11,18.13,18.09,18.09,21600.0,16.9372,16.9559,16.9185,16.9185,21600.0
2015-04-10 10:20:00,18.07,18.1,18.07,18.1,5600.0,16.8998,16.9278,16.8998,16.9278,5600.0
2015-04-10 10:25:00,18.1,18.1,18.1,18.1,1600.0,16.9278,16.9278,16.9278,16.9278,1600.0
2015-04-10 10:30:00,18.12,18.14,18.12,18.13,51200.0,16.9465,16.9652,16.9465,16.9559,51200.0
2015-04-10 10:35:00,18.15,18.18,18.15,18.16,25600.0,16.9746,17.0026,16.9746,16.9839,25600.0
2015-04-10 10:40:00,18.15,18.15,18.15,18.15,1600.0,16.9746,16.9746,16.9746,16.9746,1600.0
2015-04-10 10:45:00,18.14,18.14,18.14,18.14,4800.0,16.9652,16.9652,16.9652,16.9652,4800.0
2015-04-10 10:50:00,18.18,18.2,18.17,18.17,15200.0,17.0026,17.0213,16.9933,16.9933,15200.0
2015-04-10 10:55:00,18.16,18.17,18.16,18.17,91200.0,16.9839,16.9933,16.9839,16.9933,91200.0
2015-04-10 11:00:00,18.16,18.17,18.16,18.16,32000.0,16.9839,16.9933,16.9839,16.9839,32000.0
2015-04-10 11:05:00,18.17,18.18,18.17,18.17,1600.0,16.9933,17.0026,16.9933,16.9933,1600.0
2015-04-10 11:10:00,18.18,18.18,18.18,18.18,4000.0,17.0026,17.0026,17.0026,17.0026,4000.0
2015-04-10 11:15:00,18.19,18.19,18.18,18.19,3200.0,17.012,17.012,17.0026,17.012,3200.0
2015-04-10 11:20:00,18.2,18.22,18.2,18.22,12800.0,17.0213,17.04,17.0213,17.04,12800.0
2015-04-10 11:25:00,18.22,18.26,18.22,18.25,30400.0,17.04,17.0774,17.04,17.0681,30400.0
2015-04-10 11:30:00,18.24,18.24,18.24,18.24,1600.0,17.0587,17.0587,17.0587,17.0587,1600.0
2015-04-10 11:35:00,18.26,18.28,18.25,18.25,4000.0,17.0774,17.0962,17.0681,17.0681,4000.0
2015-04-10 11:40:00,18.25,18.26,18.25,18.25,19200.0,17.0681,17.0774,17.0681,17.0681,19200.0
2015-04-10 11:45:00,18.26,18.26,18.22,18.22,4800.0,17.0774,17.0774,17.04,17.04,4800.0
2015-04-10 11:50:00,18.22,18.22,18.19,18.21,14400.0,17.04,17.04,17.012,17.0307,14400.0
2015-04-10 11:55:00,18.21,18.21,18.21,18.21,19200.0,17.0307,17.0307,17.0307,17.0307,19200.0
2015-04-10 12:00:00,18.2,18.21,18.2,18.2,1600.0,17.0213,17.0307,17.0213,17.0213,1600.0
2015-04-10 12:05:00,18.2,18.21,18.2,18.21,12000.0,17.0213,17.0307,17.0213,17.0307,12000.0
2015-04-10 12:10:00,18.19,18.2,18.19,18.19,12000.0,17.012,17.0213,17.012,17.012,12000.0
2015-04-10 12:15:00,18.19,18.19,18.19,18.19,0.0,17.012,17.012,17.012,17.012,0.0
2015-04-10 12:20:00,18.19,18.2,18.19,18.2,3200.0,17.012,17.0213,17.012,17.0213,3200.0
2015-04-10 12:25:00,18.21,18.21,18.2,18.2,1600.0,17.0307,17.0307,17.0213,17.0213,1600.0
2015-04-10 12:30:00,18.21,18.21,18.21,18.21,3200.0,17.0307,17.0307,17.0307,17.0307,3200.0
2015-04-10 12:35:00,18.21,18.22,18.21,18.22,4000.0,17.0307,17.04,17.0307,17.04,4000.0
2015-04-10 12:40:00,18.21,18.23,18.21,18.23,8800.0,17.0307,17.0494,17.0307,17.0494,8800.0
2015-04-10 12:45:00,18.23,18.23,18.23,18.23,0.0,17.0494,17.0494,17.0494,17.0494,0.0
2015-04-10 12:50:00,18.21,18.21,18.21,18.21,1600.0,17.0307,17.0307,17.0307,17.0307,1600.0
2015-04-10 12:55:00,18.22,18.22,18.21,18.21,12800.0,17.04,17.04,17.0307,17.0307,12800.0
2015-04-10 13:00:00,18.23,18.23,18.23,18.23,1600.0,17.0494,17.0494,17.0494,17.0494,1600.0
2015-04-10 13:05:00,18.23,18.23,18.23,18.23,1600.0,17.0494,17.0494,17.0494,17.0494,1600.0
2015-04-10 13:10:00,18.23,18.23,18.23,18.23,0.0,17.0494,17.0494,17.0494,17.0494,0.0
2015-04-10 13:15:00,18.22,18.22,18.22,18.22,800.0,17.04,17.04,17.04,17.04,800.0
2015-04-10 13:20:00,18.22,18.22,18.22,18.22,800.0,17.04,17.04,17.04,17.04,800.0
2015-04-10 13:25:00,18.2,18.22,18.19,18.2,12000.0,17.0213,17.04,17.012,17.0213,12000.0
2015-04-10 13:30:00,18.21,18.21,18.21,18.21,4000.0,17.0307,17.0307,17.0307,17.0307,4000.0
2015-04-10 13:35:00,18.21,18.24,18.21,18.23,8800.0,17.0307,17.0587,17.0307,17.0494,8800.0
2015-04-10 13:40:00,18.24,18.24,18.24,18.24,800.0,17.0587,17.0587,17.0587,17.0587,800.0
2015-04-10 13:45:00,18.25,18.26,18.25,18.26,8800.0,17.0681,17.0774,17.0681,17.0774,8800.0
2015-04-10 13:50:00,18.25,18.25,18.24,18.25,2400.0,17.0681,17.0681,17.0587,17.0681,2400.0
2015-04-10 13:55:00,18.25,18.25,18.25,18.25,13600.0,17.0681,17.0681,17.0681,17.0681,13600.0
2015-04-10 14:00:00,18.25,18.25,18.25,18.25,4800.0,17.0681,17.0681,17.0681,17.0681,4800.0
2015-04-10 14:05:00,18.24,18.25,18.24,18.24,1600.0,17.0587,17.0681,17.0587,17.0587,1600.0
2015-04-10 14:10:00,18.26,18.27,18.26,18.27,3200.0,17.0774,17.0868,17.0774,17.0868,3200.0
2015-04-10 14:15:00,18.27,18.28,18.27,18.28,2400.0,17.0868,17.0962,17.0868,17.0962,2400.0
2015-04-10 14:20:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-04-10 14:25:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-04-10 14:30:00,18.22,18.23,18.22,18.23,1600.0,17.04,17.0494,17.04,17.0494,1600.0
2015-04-10 14:35:00,18.22,18.24,18.22,18.24,3200.0,17.04,17.0587,17.04,17.0587,3200.0
2015-04-10 14:40:00,18.24,18.25,18.24,18.24,5600.0,17.0587,17.0681,17.0587,17.0587,5600.0
2015-04-10 14:45:00,18.26,18.26,18.26,18.26,800.0,17.0774,17.0774,17.0774,17.0774,800.0
2015-04-10 14:50:00,18.26,18.28,18.26,18.28,12000.0,17.0774,17.0962,17.0774,17.0962,12000.0
2015-04-10 14:55:00,18.29,18.31,18.29,18.31,26400.0,17.1055,17.1242,17.1055,17.1242,26400.0
2015-04-10 15:00:00,18.28,18.28,18.26,18.27,10400.0,17.0962,17.0962,17.0774,17.0868,10400.0
2015-04-10 15:05:00,18.26,18.27,18.26,18.26,4000.0,17.0774,17.0868,17.0774,17.0774,4000.0
2015-04-10 15:10:00,18.28,18.28,18.28,18.28,2400.0,17.0962,17.0962,17.0962,17.0962,2400.0
2015-04-10 15:15:00,18.26,18.26,18.24,18.24,23200.0,17.0774,17.0774,17.0587,17.0587,23200.0
2015-04-10 15:20:00,18.24,18.25,18.23,18.24,8800.0,17.0587,17.0681,17.0494,17.0587,8800.0
2015-04-10 15:25:00,18.25,18.26,18.23,18.25,12800.0,17.0681,17.0774,17.0494,17.0681,12800.0
2015-04-10 15:30:00,18.25,18.27,18.25,18.27,13600.0,17.0681,17.0868,17.0681,17.0868,13600.0
2015-04-10 15:35:00,18.28,18.29,18.27,18.29,10400.0,17.0962,17.1055,17.0868,17.1055,10400.0
2015-04-10 15:40:00,18.3,18.3,18.29,18.3,12800.0,17.1149,17.1149,17.1055,17.1149,12800.0
2015-04-10 15:45:00,18.3,18.3,18.29,18.29,20000.0,17.1149,17.1149,17.1055,17.1055,20000.0
2015-04-10 15:50:00,18.28,18.28,18.26,18.27,16800.0,17.0962,17.0962,17.0774,17.0868,16800.0
2015-04-10 15:55:00,18.27,18.28,18.25,18.28,67200.0,17.0868,17.0962,17.0681,17.0962,67200.0
2015-04-13 09:30:00,18.26,18.34,18.25,18.34,37600.0,17.0774,17.1523,17.0681,17.1523,37600.0
2015-04-13 09:35:00,18.34,18.36,18.3,18.36,37600.0,17.1523,17.171,17.1149,17.171,37600.0
2015-04-13 09:40:00,18.36,18.39,18.34,18.39,23200.0,17.171,17.199,17.1523,17.199,23200.0
2015-04-13 09:45:00,18.41,18.42,18.37,18.38,36800.0,17.2177,17.2271,17.1803,17.1897,36800.0
2015-04-13 09:50:00,18.38,18.4,18.38,18.4,11200.0,17.1897,17.2084,17.1897,17.2084,11200.0
2015-04-13 09:55:00,18.41,18.41,18.41,18.41,800.0,17.2177,17.2177,17.2177,17.2177,800.0
2015-04-13 10:00:00,18.4,18.41,18.36,18.36,20000.0,17.2084,17.2177,17.171,17.171,20000.0
2015-04-13 10:05:00,18.38,18.38,18.38,18.38,3200.0,17.1897,17.1897,17.1897,17.1897,3200.0
2015-04-13 10:10:00,18.41,18.41,18.41,18.41,800.0,17.2177,17.2177,17.2177,17.2177,800.0
2015-04-13 10:15:00,18.36,18.37,18.35,18.37,7200.0,17.171,17.1803,17.1616,17.1803,7200.0
2015-04-13 10:20:00,18.39,18.43,18.39,18.42,17600.0,17.199,17.2364,17.199,17.2271,17600.0
2015-04-13 10:25:00,18.41,18.42,18.41,18.41,4800.0,17.2177,17.2271,17.2177,17.2177,4800.0
2015-04-13 10:30:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2015-04-13 10:35:00,18.4,18.41,18.39,18.4,9600.0,17.2084,17.2177,17.199,17.2084,9600.0
2015-04-13 10:40:00,18.39,18.39,18.37,18.38,13600.0,17.199,17.199,17.1803,17.1897,13600.0
2015-04-13 10:45:00,18.37,18.38,18.36,18.36,3200.0,17.1803,17.1897,17.171,17.171,3200.0
2015-04-13 10:50:00,18.36,18.37,18.34,18.35,9600.0,17.171,17.1803,17.1523,17.1616,9600.0
2015-04-13 10:55:00,18.36,18.37,18.36,18.37,2400.0,17.171,17.1803,17.171,17.1803,2400.0
2015-04-13 11:00:00,18.36,18.36,18.36,18.36,1600.0,17.171,17.171,17.171,17.171,1600.0
2015-04-13 11:05:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-04-13 11:10:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-13 11:15:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-04-13 11:20:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-13 11:25:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-13 11:30:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-04-13 11:35:00,18.39,18.39,18.39,18.39,6400.0,17.199,17.199,17.199,17.199,6400.0
2015-04-13 11:40:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-13 11:45:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-13 11:50:00,18.35,18.35,18.33,18.34,4000.0,17.1616,17.1616,17.1429,17.1523,4000.0
2015-04-13 11:55:00,18.33,18.33,18.32,18.33,5600.0,17.1429,17.1429,17.1336,17.1429,5600.0
2015-04-13 12:00:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-04-13 12:05:00,18.31,18.31,18.31,18.31,12000.0,17.1242,17.1242,17.1242,17.1242,12000.0
2015-04-13 12:10:00,18.3,18.3,18.3,18.3,3200.0,17.1149,17.1149,17.1149,17.1149,3200.0
2015-04-13 12:15:00,18.3,18.3,18.28,18.28,5600.0,17.1149,17.1149,17.0962,17.0962,5600.0
2015-04-13 12:20:00,18.29,18.3,18.29,18.3,4000.0,17.1055,17.1149,17.1055,17.1149,4000.0
2015-04-13 12:25:00,18.27,18.28,18.26,18.27,11200.0,17.0868,17.0962,17.0774,17.0868,11200.0
2015-04-13 12:30:00,18.28,18.3,18.28,18.3,8800.0,17.0962,17.1149,17.0962,17.1149,8800.0
2015-04-13 12:35:00,18.31,18.31,18.31,18.31,3200.0,17.1242,17.1242,17.1242,17.1242,3200.0
2015-04-13 12:40:00,18.31,18.31,18.29,18.29,57600.0,17.1242,17.1242,17.1055,17.1055,57600.0
2015-04-13 12:45:00,18.29,18.29,18.29,18.29,0.0,17.1055,17.1055,17.1055,17.1055,0.0
2015-04-13 12:50:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-04-13 12:55:00,18.3,18.3,18.3,18.3,800.0,17.1149,17.1149,17.1149,17.1149,800.0
2015-04-13 13:00:00,18.31,18.31,18.28,18.28,11200.0,17.1242,17.1242,17.0962,17.0962,11200.0
2015-04-13 13:05:00,18.28,18.28,18.23,18.23,12000.0,17.0962,17.0962,17.0494,17.0494,12000.0
2015-04-13 13:10:00,18.2,18.21,18.19,18.21,9600.0,17.0213,17.0307,17.012,17.0307,9600.0
2015-04-13 13:15:00,18.22,18.22,18.21,18.22,10400.0,17.04,17.04,17.0307,17.04,10400.0
2015-04-13 13:20:00,18.23,18.23,18.18,18.18,5600.0,17.0494,17.0494,17.0026,17.0026,5600.0
2015-04-13 13:25:00,18.2,18.2,18.19,18.19,9600.0,17.0213,17.0213,17.012,17.012,9600.0
2015-04-13 13:30:00,18.18,18.19,18.17,18.19,19200.0,17.0026,17.012,16.9933,17.012,19200.0
2015-04-13 13:35:00,18.2,18.2,18.19,18.19,10400.0,17.0213,17.0213,17.012,17.012,10400.0
2015-04-13 13:40:00,18.16,18.16,18.15,18.15,10400.0,16.9839,16.9839,16.9746,16.9746,10400.0
2015-04-13 13:45:00,18.17,18.17,18.16,18.16,1600.0,16.9933,16.9933,16.9839,16.9839,1600.0
2015-04-13 13:50:00,18.15,18.16,18.12,18.16,21600.0,16.9746,16.9839,16.9465,16.9839,21600.0
2015-04-13 13:55:00,18.18,18.19,18.18,18.19,8800.0,17.0026,17.012,17.0026,17.012,8800.0
2015-04-13 14:00:00,18.19,18.19,18.19,18.19,0.0,17.012,17.012,17.012,17.012,0.0
2015-04-13 14:05:00,18.19,18.2,18.19,18.2,4000.0,17.012,17.0213,17.012,17.0213,4000.0
2015-04-13 14:10:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-04-13 14:15:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-04-13 14:20:00,18.16,18.16,18.16,18.16,3200.0,16.9839,16.9839,16.9839,16.9839,3200.0
2015-04-13 14:25:00,18.15,18.15,18.15,18.15,800.0,16.9746,16.9746,16.9746,16.9746,800.0
2015-04-13 14:30:00,18.17,18.17,18.14,18.14,4800.0,16.9933,16.9933,16.9652,16.9652,4800.0
2015-04-13 14:35:00,18.15,18.17,18.15,18.17,4000.0,16.9746,16.9933,16.9746,16.9933,4000.0
2015-04-13 14:40:00,18.19,18.2,18.19,18.19,3200.0,17.012,17.0213,17.012,17.012,3200.0
2015-04-13 14:45:00,18.2,18.2,18.12,18.12,17600.0,17.0213,17.0213,16.9465,16.9465,17600.0
2015-04-13 14:50:00,18.14,18.14,18.06,18.08,34400.0,16.9652,16.9652,16.8904,16.9091,34400.0
2015-04-13 14:55:00,18.11,18.11,18.09,18.1,8000.0,16.9372,16.9372,16.9185,16.9278,8000.0
2015-04-13 15:00:00,18.09,18.09,18.09,18.09,2400.0,16.9185,16.9185,16.9185,16.9185,2400.0
2015-04-13 15:05:00,18.16,18.17,18.16,18.16,2400.0,16.9839,16.9933,16.9839,16.9839,2400.0
2015-04-13 15:10:00,18.14,18.14,18.14,18.14,800.0,16.9652,16.9652,16.9652,16.9652,800.0
2015-04-13 15:15:00,18.13,18.13,18.13,18.13,2400.0,16.9559,16.9559,16.9559,16.9559,2400.0
2015-04-13 15:20:00,18.06,18.06,18.05,18.05,8800.0,16.8904,16.8904,16.881,16.881,8800.0
2015-04-13 15:25:00,18.05,18.06,18.03,18.05,19200.0,16.881,16.8904,16.8623,16.881,19200.0
2015-04-13 15:30:00,18.07,18.08,18.07,18.08,10400.0,16.8998,16.9091,16.8998,16.9091,10400.0
2015-04-13 15:35:00,18.07,18.09,18.07,18.08,8000.0,16.8998,16.9185,16.8998,16.9091,8000.0
2015-04-13 15:40:00,18.09,18.1,18.09,18.1,7200.0,16.9185,16.9278,16.9185,16.9278,7200.0
2015-04-13 15:45:00,18.1,18.1,18.05,18.05,25600.0,16.9278,16.9278,16.881,16.881,25600.0
2015-04-13 15:50:00,18.05,18.05,18.03,18.04,16800.0,16.881,16.881,16.8623,16.8717,16800.0
2015-04-13 15:55:00,18.05,18.08,18.04,18.05,33600.0,16.881,16.9091,16.8717,16.881,33600.0
2015-04-14 09:30:00,18.05,18.19,18.05,18.15,106400.0,16.881,17.012,16.881,16.9746,106400.0
2015-04-14 09:35:00,18.16,18.19,18.16,18.18,58400.0,16.9839,17.012,16.9839,17.0026,58400.0
2015-04-14 09:40:00,18.21,18.21,18.18,18.18,36000.0,17.0307,17.0307,17.0026,17.0026,36000.0
2015-04-14 09:45:00,18.18,18.19,18.09,18.11,20000.0,17.0026,17.012,16.9185,16.9372,20000.0
2015-04-14 09:50:00,18.11,18.15,18.06,18.06,46400.0,16.9372,16.9746,16.8904,16.8904,46400.0
2015-04-14 09:55:00,18.05,18.07,17.99,18.02,70400.0,16.881,16.8998,16.8249,16.853,70400.0
2015-04-14 10:00:00,18.0,18.01,17.83,17.85,181600.0,16.8343,16.8436,16.6753,16.694,181600.0
2015-04-14 10:05:00,17.83,17.86,17.82,17.86,53600.0,16.6753,16.7034,16.6659,16.7034,53600.0
2015-04-14 10:10:00,17.86,17.95,17.86,17.94,30400.0,16.7034,16.7875,16.7034,16.7782,30400.0
2015-04-14 10:15:00,17.96,17.96,17.91,17.91,27200.0,16.7969,16.7969,16.7501,16.7501,27200.0
2015-04-14 10:20:00,17.92,17.93,17.9,17.91,80800.0,16.7595,16.7688,16.7408,16.7501,80800.0
2015-04-14 10:25:00,17.91,17.91,17.9,17.91,81600.0,16.7501,16.7501,16.7408,16.7501,81600.0
2015-04-14 10:30:00,17.92,17.92,17.86,17.86,16800.0,16.7595,16.7595,16.7034,16.7034,16800.0
2015-04-14 10:35:00,17.86,17.86,17.84,17.86,8000.0,16.7034,16.7034,16.6846,16.7034,8000.0
2015-04-14 10:40:00,17.89,17.9,17.88,17.88,4000.0,16.7314,16.7408,16.7221,16.7221,4000.0
2015-04-14 10:45:00,17.93,17.98,17.92,17.96,18400.0,16.7688,16.8156,16.7595,16.7969,18400.0
2015-04-14 10:50:00,17.96,17.96,17.94,17.94,5600.0,16.7969,16.7969,16.7782,16.7782,5600.0
2015-04-14 10:55:00,17.95,17.95,17.95,17.95,1600.0,16.7875,16.7875,16.7875,16.7875,1600.0
2015-04-14 11:00:00,17.95,17.95,17.95,17.95,0.0,16.7875,16.7875,16.7875,16.7875,0.0
2015-04-14 11:05:00,17.95,18.0,17.95,18.0,5600.0,16.7875,16.8343,16.7875,16.8343,5600.0
2015-04-14 11:10:00,18.03,18.14,18.03,18.13,79200.0,16.8623,16.9652,16.8623,16.9559,79200.0
2015-04-14 11:15:00,18.14,18.18,18.14,18.14,32000.0,16.9652,17.0026,16.9652,16.9652,32000.0
2015-04-14 11:20:00,18.14,18.15,18.12,18.12,13600.0,16.9652,16.9746,16.9465,16.9465,13600.0
2015-04-14 11:25:00,18.13,18.13,18.1,18.1,5600.0,16.9559,16.9559,16.9278,16.9278,5600.0
2015-04-14 11:30:00,18.15,18.15,18.15,18.15,2400.0,16.9746,16.9746,16.9746,16.9746,2400.0
2015-04-14 11:35:00,18.12,18.12,18.12,18.12,800.0,16.9465,16.9465,16.9465,16.9465,800.0
2015-04-14 11:40:00,18.12,18.12,18.12,18.12,0.0,16.9465,16.9465,16.9465,16.9465,0.0
2015-04-14 11:45:00,18.15,18.15,18.15,18.15,800.0,16.9746,16.9746,16.9746,16.9746,800.0
2015-04-14 11:50:00,18.14,18.14,18.14,18.14,800.0,16.9652,16.9652,16.9652,16.9652,800.0
2015-04-14 11:55:00,18.14,18.16,18.14,18.15,4000.0,16.9652,16.9839,16.9652,16.9746,4000.0
2015-04-14 12:00:00,18.16,18.16,18.16,18.16,4000.0,16.9839,16.9839,16.9839,16.9839,4000.0
2015-04-14 12:05:00,18.16,18.21,18.16,18.21,32800.0,16.9839,17.0307,16.9839,17.0307,32800.0
2015-04-14 12:10:00,18.22,18.22,18.2,18.21,4800.0,17.04,17.04,17.0213,17.0307,4800.0
2015-04-14 12:15:00,18.21,18.21,18.2,18.2,3200.0,17.0307,17.0307,17.0213,17.0213,3200.0
2015-04-14 12:20:00,18.18,18.18,18.18,18.18,1600.0,17.0026,17.0026,17.0026,17.0026,1600.0
2015-04-14 12:25:00,18.2,18.2,18.2,18.2,4800.0,17.0213,17.0213,17.0213,17.0213,4800.0
2015-04-14 12:30:00,18.21,18.32,18.21,18.32,23200.0,17.0307,17.1336,17.0307,17.1336,23200.0
2015-04-14 12:35:00,18.33,18.33,18.29,18.29,14400.0,17.1429,17.1429,17.1055,17.1055,14400.0
2015-04-14 12:40:00,18.3,18.3,18.28,18.28,5600.0,17.1149,17.1149,17.0962,17.0962,5600.0
2015-04-14 12:45:00,18.29,18.29,18.29,18.29,17600.0,17.1055,17.1055,17.1055,17.1055,17600.0
2015-04-14 12:50:00,18.3,18.3,18.3,18.3,5600.0,17.1149,17.1149,17.1149,17.1149,5600.0
2015-04-14 12:55:00,18.27,18.28,18.27,18.27,3200.0,17.0868,17.0962,17.0868,17.0868,3200.0
2015-04-14 13:00:00,18.27,18.27,18.25,18.27,11200.0,17.0868,17.0868,17.0681,17.0868,11200.0
2015-04-14 13:05:00,18.26,18.26,18.26,18.26,1600.0,17.0774,17.0774,17.0774,17.0774,1600.0
2015-04-14 13:10:00,18.28,18.28,18.28,18.28,3200.0,17.0962,17.0962,17.0962,17.0962,3200.0
2015-04-14 13:15:00,18.24,18.24,18.23,18.23,13600.0,17.0587,17.0587,17.0494,17.0494,13600.0
2015-04-14 13:20:00,18.24,18.25,18.24,18.25,4800.0,17.0587,17.0681,17.0587,17.0681,4800.0
2015-04-14 13:25:00,18.24,18.24,18.24,18.24,5600.0,17.0587,17.0587,17.0587,17.0587,5600.0
2015-04-14 13:30:00,18.27,18.27,18.27,18.27,800.0,17.0868,17.0868,17.0868,17.0868,800.0
2015-04-14 13:35:00,18.26,18.26,18.25,18.25,2400.0,17.0774,17.0774,17.0681,17.0681,2400.0
2015-04-14 13:40:00,18.24,18.24,18.24,18.24,7200.0,17.0587,17.0587,17.0587,17.0587,7200.0
2015-04-14 13:45:00,18.24,18.25,18.24,18.25,5600.0,17.0587,17.0681,17.0587,17.0681,5600.0
2015-04-14 13:50:00,18.22,18.22,18.19,18.2,8800.0,17.04,17.04,17.012,17.0213,8800.0
2015-04-14 13:55:00,18.23,18.23,18.23,18.23,2400.0,17.0494,17.0494,17.0494,17.0494,2400.0
2015-04-14 14:00:00,18.23,18.23,18.23,18.23,0.0,17.0494,17.0494,17.0494,17.0494,0.0
2015-04-14 14:05:00,18.22,18.22,18.22,18.22,2400.0,17.04,17.04,17.04,17.04,2400.0
2015-04-14 14:10:00,18.2,18.22,18.2,18.22,4000.0,17.0213,17.04,17.0213,17.04,4000.0
2015-04-14 14:15:00,18.22,18.22,18.22,18.22,3200.0,17.04,17.04,17.04,17.04,3200.0
2015-04-14 14:20:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-04-14 14:25:00,18.21,18.22,18.21,18.22,10400.0,17.0307,17.04,17.0307,17.04,10400.0
2015-04-14 14:30:00,18.23,18.23,18.21,18.21,29600.0,17.0494,17.0494,17.0307,17.0307,29600.0
2015-04-14 14:35:00,18.21,18.21,18.21,18.21,11200.0,17.0307,17.0307,17.0307,17.0307,11200.0
2015-04-14 14:40:00,18.16,18.18,18.16,18.18,7200.0,16.9839,17.0026,16.9839,17.0026,7200.0
2015-04-14 14:45:00,18.18,18.18,18.18,18.18,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2015-04-14 14:50:00,18.19,18.19,18.19,18.19,800.0,17.012,17.012,17.012,17.012,800.0
2015-04-14 14:55:00,18.18,18.23,18.18,18.23,9600.0,17.0026,17.0494,17.0026,17.0494,9600.0
2015-04-14 15:00:00,18.24,18.26,18.24,18.26,11200.0,17.0587,17.0774,17.0587,17.0774,11200.0
2015-04-14 15:05:00,18.25,18.26,18.25,18.26,6400.0,17.0681,17.0774,17.0681,17.0774,6400.0
2015-04-14 15:10:00,18.25,18.29,18.25,18.28,17600.0,17.0681,17.1055,17.0681,17.0962,17600.0
2015-04-14 15:15:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-04-14 15:20:00,18.22,18.23,18.22,18.23,6400.0,17.04,17.0494,17.04,17.0494,6400.0
2015-04-14 15:25:00,18.23,18.23,18.23,18.23,0.0,17.0494,17.0494,17.0494,17.0494,0.0
2015-04-14 15:30:00,18.22,18.27,18.22,18.27,13600.0,17.04,17.0868,17.04,17.0868,13600.0
2015-04-14 15:35:00,18.27,18.27,18.27,18.27,0.0,17.0868,17.0868,17.0868,17.0868,0.0
2015-04-14 15:40:00,18.26,18.26,18.25,18.26,800.0,17.0774,17.0774,17.0681,17.0774,800.0
2015-04-14 15:45:00,18.24,18.24,18.22,18.23,9600.0,17.0587,17.0587,17.04,17.0494,9600.0
2015-04-14 15:50:00,18.23,18.23,18.2,18.2,30400.0,17.0494,17.0494,17.0213,17.0213,30400.0
2015-04-14 15:55:00,18.18,18.22,18.15,18.22,49600.0,17.0026,17.04,16.9746,17.04,49600.0
2015-04-15 09:30:00,18.4,18.46,18.38,18.42,56000.0,17.2084,17.2645,17.1897,17.2271,56000.0
2015-04-15 09:35:00,18.43,18.52,18.41,18.5,94400.0,17.2364,17.3206,17.2177,17.3019,94400.0
2015-04-15 09:40:00,18.51,18.54,18.49,18.54,49600.0,17.3113,17.3393,17.2926,17.3393,49600.0
2015-04-15 09:45:00,18.53,18.55,18.47,18.5,27200.0,17.33,17.3487,17.2738,17.3019,27200.0
2015-04-15 09:50:00,18.52,18.53,18.49,18.5,16000.0,17.3206,17.33,17.2926,17.3019,16000.0
2015-04-15 09:55:00,18.49,18.5,18.49,18.5,12800.0,17.2926,17.3019,17.2926,17.3019,12800.0
2015-04-15 10:00:00,18.5,18.53,18.5,18.5,16000.0,17.3019,17.33,17.3019,17.3019,16000.0
2015-04-15 10:05:00,18.49,18.5,18.45,18.5,22400.0,17.2926,17.3019,17.2551,17.3019,22400.0
2015-04-15 10:10:00,18.5,18.51,18.5,18.51,2400.0,17.3019,17.3113,17.3019,17.3113,2400.0
2015-04-15 10:15:00,18.49,18.49,18.49,18.49,8000.0,17.2926,17.2926,17.2926,17.2926,8000.0
2015-04-15 10:20:00,18.52,18.52,18.52,18.52,800.0,17.3206,17.3206,17.3206,17.3206,800.0
2015-04-15 10:25:00,18.44,18.45,18.44,18.44,2400.0,17.2458,17.2551,17.2458,17.2458,2400.0
2015-04-15 10:30:00,18.46,18.46,18.46,18.46,1600.0,17.2645,17.2645,17.2645,17.2645,1600.0
2015-04-15 10:35:00,18.48,18.48,18.48,18.48,2400.0,17.2832,17.2832,17.2832,17.2832,2400.0
2015-04-15 10:40:00,18.48,18.48,18.48,18.48,0.0,17.2832,17.2832,17.2832,17.2832,0.0
2015-04-15 10:45:00,18.48,18.48,18.48,18.48,800.0,17.2832,17.2832,17.2832,17.2832,800.0
2015-04-15 10:50:00,18.48,18.48,18.48,18.48,0.0,17.2832,17.2832,17.2832,17.2832,0.0
2015-04-15 10:55:00,18.5,18.51,18.5,18.51,8800.0,17.3019,17.3113,17.3019,17.3113,8800.0
2015-04-15 11:00:00,18.51,18.51,18.51,18.51,800.0,17.3113,17.3113,17.3113,17.3113,800.0
2015-04-15 11:05:00,18.49,18.49,18.46,18.46,4800.0,17.2926,17.2926,17.2645,17.2645,4800.0
2015-04-15 11:10:00,18.46,18.46,18.44,18.44,8000.0,17.2645,17.2645,17.2458,17.2458,8000.0
2015-04-15 11:15:00,18.43,18.45,18.39,18.4,28000.0,17.2364,17.2551,17.199,17.2084,28000.0
2015-04-15 11:20:00,18.38,18.4,18.38,18.4,4800.0,17.1897,17.2084,17.1897,17.2084,4800.0
2015-04-15 11:25:00,18.39,18.39,18.39,18.39,3200.0,17.199,17.199,17.199,17.199,3200.0
2015-04-15 11:30:00,18.39,18.39,18.33,18.35,11200.0,17.199,17.199,17.1429,17.1616,11200.0
2015-04-15 11:35:00,18.34,18.35,18.33,18.33,6400.0,17.1523,17.1616,17.1429,17.1429,6400.0
2015-04-15 11:40:00,18.35,18.36,18.35,18.36,3200.0,17.1616,17.171,17.1616,17.171,3200.0
2015-04-15 11:45:00,18.36,18.37,18.36,18.37,4800.0,17.171,17.1803,17.171,17.1803,4800.0
2015-04-15 11:50:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-15 11:55:00,18.39,18.41,18.38,18.4,8800.0,17.199,17.2177,17.1897,17.2084,8800.0
2015-04-15 12:00:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2015-04-15 12:05:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-15 12:10:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-15 12:15:00,18.38,18.38,18.38,18.38,1600.0,17.1897,17.1897,17.1897,17.1897,1600.0
2015-04-15 12:20:00,18.43,18.43,18.4,18.4,5600.0,17.2364,17.2364,17.2084,17.2084,5600.0
2015-04-15 12:25:00,18.4,18.42,18.4,18.42,3200.0,17.2084,17.2271,17.2084,17.2271,3200.0
2015-04-15 12:30:00,18.41,18.42,18.37,18.37,11200.0,17.2177,17.2271,17.1803,17.1803,11200.0
2015-04-15 12:35:00,18.35,18.37,18.35,18.37,1600.0,17.1616,17.1803,17.1616,17.1803,1600.0
2015-04-15 12:40:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2015-04-15 12:45:00,18.39,18.4,18.39,18.4,6400.0,17.199,17.2084,17.199,17.2084,6400.0
2015-04-15 12:50:00,18.4,18.41,18.4,18.41,2400.0,17.2084,17.2177,17.2084,17.2177,2400.0
2015-04-15 12:55:00,18.4,18.44,18.4,18.44,4800.0,17.2084,17.2458,17.2084,17.2458,4800.0
2015-04-15 13:00:00,18.43,18.45,18.43,18.43,6400.0,17.2364,17.2551,17.2364,17.2364,6400.0
2015-04-15 13:05:00,18.42,18.44,18.42,18.44,11200.0,17.2271,17.2458,17.2271,17.2458,11200.0
2015-04-15 13:10:00,18.44,18.44,18.44,18.44,0.0,17.2458,17.2458,17.2458,17.2458,0.0
2015-04-15 13:15:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-04-15 13:20:00,18.45,18.46,18.45,18.46,3200.0,17.2551,17.2645,17.2551,17.2645,3200.0
2015-04-15 13:25:00,18.44,18.54,18.44,18.53,27200.0,17.2458,17.3393,17.2458,17.33,27200.0
2015-04-15 13:30:00,18.53,18.53,18.51,18.52,17600.0,17.33,17.33,17.3113,17.3206,17600.0
2015-04-15 13:35:00,18.54,18.54,18.52,18.52,4000.0,17.3393,17.3393,17.3206,17.3206,4000.0
2015-04-15 13:40:00,18.52,18.53,18.52,18.52,18400.0,17.3206,17.33,17.3206,17.3206,18400.0
2015-04-15 13:45:00,18.52,18.53,18.52,18.53,3200.0,17.3206,17.33,17.3206,17.33,3200.0
2015-04-15 13:50:00,18.5,18.51,18.5,18.5,16000.0,17.3019,17.3113,17.3019,17.3019,16000.0
2015-04-15 13:55:00,18.48,18.49,18.48,18.48,800.0,17.2832,17.2926,17.2832,17.2832,800.0
2015-04-15 14:00:00,18.5,18.52,18.5,18.52,3200.0,17.3019,17.3206,17.3019,17.3206,3200.0
2015-04-15 14:05:00,18.53,18.56,18.53,18.56,24000.0,17.33,17.358,17.33,17.358,24000.0
2015-04-15 14:10:00,18.58,18.59,18.56,18.56,13600.0,17.3767,17.3861,17.358,17.358,13600.0
2015-04-15 14:15:00,18.56,18.57,18.56,18.56,20000.0,17.358,17.3674,17.358,17.358,20000.0
2015-04-15 14:20:00,18.56,18.56,18.51,18.53,10400.0,17.358,17.358,17.3113,17.33,10400.0
2015-04-15 14:25:00,18.52,18.53,18.52,18.53,3200.0,17.3206,17.33,17.3206,17.33,3200.0
2015-04-15 14:30:00,18.53,18.53,18.52,18.52,4800.0,17.33,17.33,17.3206,17.3206,4800.0
2015-04-15 14:35:00,18.52,18.53,18.52,18.53,13600.0,17.3206,17.33,17.3206,17.33,13600.0
2015-04-15 14:40:00,18.56,18.56,18.56,18.56,4800.0,17.358,17.358,17.358,17.358,4800.0
2015-04-15 14:45:00,18.55,18.58,18.55,18.58,12000.0,17.3487,17.3767,17.3487,17.3767,12000.0
2015-04-15 14:50:00,18.56,18.57,18.56,18.57,43200.0,17.358,17.3674,17.358,17.3674,43200.0
2015-04-15 14:55:00,18.57,18.57,18.57,18.57,0.0,17.3674,17.3674,17.3674,17.3674,0.0
2015-04-15 15:00:00,18.54,18.55,18.52,18.55,26400.0,17.3393,17.3487,17.3206,17.3487,26400.0
2015-04-15 15:05:00,18.54,18.55,18.54,18.54,10400.0,17.3393,17.3487,17.3393,17.3393,10400.0
2015-04-15 15:10:00,18.53,18.53,18.51,18.51,4000.0,17.33,17.33,17.3113,17.3113,4000.0
2015-04-15 15:15:00,18.52,18.52,18.49,18.5,44800.0,17.3206,17.3206,17.2926,17.3019,44800.0
2015-04-15 15:20:00,18.51,18.51,18.51,18.51,800.0,17.3113,17.3113,17.3113,17.3113,800.0
2015-04-15 15:25:00,18.49,18.55,18.49,18.55,27200.0,17.2926,17.3487,17.2926,17.3487,27200.0
2015-04-15 15:30:00,18.54,18.54,18.52,18.52,5600.0,17.3393,17.3393,17.3206,17.3206,5600.0
2015-04-15 15:35:00,18.52,18.52,18.49,18.49,24800.0,17.3206,17.3206,17.2926,17.2926,24800.0
2015-04-15 15:40:00,18.47,18.48,18.44,18.45,12800.0,17.2738,17.2832,17.2458,17.2551,12800.0
2015-04-15 15:45:00,18.43,18.47,18.43,18.45,12800.0,17.2364,17.2738,17.2364,17.2551,12800.0
2015-04-15 15:50:00,18.45,18.45,18.43,18.43,3200.0,17.2551,17.2551,17.2364,17.2364,3200.0
2015-04-15 15:55:00,18.41,18.44,18.4,18.43,36800.0,17.2177,17.2458,17.2084,17.2364,36800.0
2015-04-16 09:30:00,18.37,18.45,18.32,18.37,62400.0,17.1803,17.2551,17.1336,17.1803,62400.0
2015-04-16 09:35:00,18.37,18.42,18.32,18.32,34400.0,17.1803,17.2271,17.1336,17.1336,34400.0
2015-04-16 09:40:00,18.31,18.33,18.3,18.33,17600.0,17.1242,17.1429,17.1149,17.1429,17600.0
2015-04-16 09:45:00,18.36,18.36,18.33,18.35,20000.0,17.171,17.171,17.1429,17.1616,20000.0
2015-04-16 09:50:00,18.31,18.31,18.3,18.31,12000.0,17.1242,17.1242,17.1149,17.1242,12000.0
2015-04-16 09:55:00,18.38,18.4,18.38,18.4,12000.0,17.1897,17.2084,17.1897,17.2084,12000.0
2015-04-16 10:00:00,18.38,18.42,18.35,18.42,13600.0,17.1897,17.2271,17.1616,17.2271,13600.0
2015-04-16 10:05:00,18.39,18.41,18.35,18.35,11200.0,17.199,17.2177,17.1616,17.1616,11200.0
2015-04-16 10:10:00,18.38,18.38,18.38,18.38,800.0,17.1897,17.1897,17.1897,17.1897,800.0
2015-04-16 10:15:00,18.37,18.38,18.37,18.38,1600.0,17.1803,17.1897,17.1803,17.1897,1600.0
2015-04-16 10:20:00,18.34,18.36,18.34,18.36,15200.0,17.1523,17.171,17.1523,17.171,15200.0
2015-04-16 10:25:00,18.34,18.34,18.34,18.34,4800.0,17.1523,17.1523,17.1523,17.1523,4800.0
2015-04-16 10:30:00,18.33,18.34,18.31,18.34,10400.0,17.1429,17.1523,17.1242,17.1523,10400.0
2015-04-16 10:35:00,18.34,18.38,18.34,18.38,4000.0,17.1523,17.1897,17.1523,17.1897,4000.0
2015-04-16 10:40:00,18.37,18.37,18.37,18.37,1600.0,17.1803,17.1803,17.1803,17.1803,1600.0
2015-04-16 10:45:00,18.39,18.44,18.39,18.44,8000.0,17.199,17.2458,17.199,17.2458,8000.0
2015-04-16 10:50:00,18.44,18.44,18.42,18.42,3200.0,17.2458,17.2458,17.2271,17.2271,3200.0
2015-04-16 10:55:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-04-16 11:00:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-04-16 11:05:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2015-04-16 11:10:00,18.43,18.43,18.42,18.43,4000.0,17.2364,17.2364,17.2271,17.2364,4000.0
2015-04-16 11:15:00,18.46,18.46,18.44,18.44,67200.0,17.2645,17.2645,17.2458,17.2458,67200.0
2015-04-16 11:20:00,18.44,18.46,18.44,18.45,4800.0,17.2458,17.2645,17.2458,17.2551,4800.0
2015-04-16 11:25:00,18.43,18.43,18.42,18.42,2400.0,17.2364,17.2364,17.2271,17.2271,2400.0
2015-04-16 11:30:00,18.43,18.43,18.42,18.42,2400.0,17.2364,17.2364,17.2271,17.2271,2400.0
2015-04-16 11:35:00,18.43,18.43,18.43,18.43,11200.0,17.2364,17.2364,17.2364,17.2364,11200.0
2015-04-16 11:40:00,18.38,18.38,18.34,18.35,10400.0,17.1897,17.1897,17.1523,17.1616,10400.0
2015-04-16 11:45:00,18.35,18.36,18.35,18.36,1600.0,17.1616,17.171,17.1616,17.171,1600.0
2015-04-16 11:50:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-04-16 11:55:00,18.39,18.39,18.39,18.39,2400.0,17.199,17.199,17.199,17.199,2400.0
2015-04-16 12:00:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-16 12:05:00,18.43,18.43,18.42,18.42,8800.0,17.2364,17.2364,17.2271,17.2271,8800.0
2015-04-16 12:10:00,18.43,18.46,18.43,18.46,5600.0,17.2364,17.2645,17.2364,17.2645,5600.0
2015-04-16 12:15:00,18.47,18.47,18.44,18.44,3200.0,17.2738,17.2738,17.2458,17.2458,3200.0
2015-04-16 12:20:00,18.44,18.45,18.44,18.45,5600.0,17.2458,17.2551,17.2458,17.2551,5600.0
2015-04-16 12:25:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2015-04-16 12:30:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-16 12:35:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-16 12:40:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-16 12:45:00,18.44,18.44,18.43,18.44,9600.0,17.2458,17.2458,17.2364,17.2458,9600.0
2015-04-16 12:50:00,18.41,18.41,18.39,18.39,8000.0,17.2177,17.2177,17.199,17.199,8000.0
2015-04-16 12:55:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-16 13:00:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-16 13:05:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-04-16 13:10:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-04-16 13:15:00,18.44,18.45,18.44,18.45,1600.0,17.2458,17.2551,17.2458,17.2551,1600.0
2015-04-16 13:20:00,18.47,18.48,18.47,18.48,4800.0,17.2738,17.2832,17.2738,17.2832,4800.0
2015-04-16 13:25:00,18.43,18.43,18.43,18.43,8800.0,17.2364,17.2364,17.2364,17.2364,8800.0
2015-04-16 13:30:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-16 13:35:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-04-16 13:40:00,18.49,18.51,18.49,18.51,20800.0,17.2926,17.3113,17.2926,17.3113,20800.0
2015-04-16 13:45:00,18.54,18.57,18.54,18.56,28800.0,17.3393,17.3674,17.3393,17.358,28800.0
2015-04-16 13:50:00,18.6,18.61,18.59,18.6,5600.0,17.3954,17.4048,17.3861,17.3954,5600.0
2015-04-16 13:55:00,18.6,18.61,18.59,18.6,17600.0,17.3954,17.4048,17.3861,17.3954,17600.0
2015-04-16 14:00:00,18.63,18.63,18.61,18.61,2400.0,17.4235,17.4235,17.4048,17.4048,2400.0
2015-04-16 14:05:00,18.59,18.59,18.59,18.59,800.0,17.3861,17.3861,17.3861,17.3861,800.0
2015-04-16 14:10:00,18.57,18.57,18.57,18.57,800.0,17.3674,17.3674,17.3674,17.3674,800.0
2015-04-16 14:15:00,18.56,18.58,18.56,18.58,3200.0,17.358,17.3767,17.358,17.3767,3200.0
2015-04-16 14:20:00,18.57,18.58,18.57,18.58,24800.0,17.3674,17.3767,17.3674,17.3767,24800.0
2015-04-16 14:25:00,18.57,18.58,18.57,18.58,9600.0,17.3674,17.3767,17.3674,17.3767,9600.0
2015-04-16 14:30:00,18.59,18.59,18.56,18.56,21600.0,17.3861,17.3861,17.358,17.358,21600.0
2015-04-16 14:35:00,18.56,18.58,18.56,18.58,2400.0,17.358,17.3767,17.358,17.3767,2400.0
2015-04-16 14:40:00,18.58,18.58,18.58,18.58,1600.0,17.3767,17.3767,17.3767,17.3767,1600.0
2015-04-16 14:45:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-04-16 14:50:00,18.57,18.58,18.57,18.58,4000.0,17.3674,17.3767,17.3674,17.3767,4000.0
2015-04-16 14:55:00,18.56,18.56,18.56,18.56,3200.0,17.358,17.358,17.358,17.358,3200.0
2015-04-16 15:00:00,18.54,18.54,18.54,18.54,16800.0,17.3393,17.3393,17.3393,17.3393,16800.0
2015-04-16 15:05:00,18.51,18.53,18.51,18.53,3200.0,17.3113,17.33,17.3113,17.33,3200.0
2015-04-16 15:10:00,18.52,18.52,18.52,18.52,800.0,17.3206,17.3206,17.3206,17.3206,800.0
2015-04-16 15:15:00,18.53,18.53,18.53,18.53,800.0,17.33,17.33,17.33,17.33,800.0
2015-04-16 15:20:00,18.52,18.52,18.47,18.47,6400.0,17.3206,17.3206,17.2738,17.2738,6400.0
2015-04-16 15:25:00,18.46,18.46,18.44,18.45,33600.0,17.2645,17.2645,17.2458,17.2551,33600.0
2015-04-16 15:30:00,18.46,18.46,18.45,18.46,14400.0,17.2645,17.2645,17.2551,17.2645,14400.0
2015-04-16 15:35:00,18.47,18.48,18.47,18.48,4000.0,17.2738,17.2832,17.2738,17.2832,4000.0
2015-04-16 15:40:00,18.5,18.5,18.46,18.46,4000.0,17.3019,17.3019,17.2645,17.2645,4000.0
2015-04-16 15:45:00,18.44,18.45,18.42,18.45,8800.0,17.2458,17.2551,17.2271,17.2551,8800.0
2015-04-16 15:50:00,18.45,18.45,18.42,18.42,15200.0,17.2551,17.2551,17.2271,17.2271,15200.0
2015-04-16 15:55:00,18.42,18.45,18.42,18.44,47200.0,17.2271,17.2551,17.2271,17.2458,47200.0
2015-04-17 09:30:00,17.99,18.0,17.87,17.95,132800.0,16.8249,16.8343,16.7127,16.7875,132800.0
2015-04-17 09:35:00,18.01,18.01,17.92,17.92,28800.0,16.8436,16.8436,16.7595,16.7595,28800.0
2015-04-17 09:40:00,17.88,17.89,17.68,17.71,156800.0,16.7221,16.7314,16.535,16.5631,156800.0
2015-04-17 09:45:00,17.69,17.72,17.6,17.72,68800.0,16.5444,16.5724,16.4602,16.5724,68800.0
2015-04-17 09:50:00,17.69,17.78,17.67,17.77,61600.0,16.5444,16.6285,16.5257,16.6192,61600.0
2015-04-17 09:55:00,17.77,17.77,17.75,17.76,18400.0,16.6192,16.6192,16.6005,16.6098,18400.0
2015-04-17 10:00:00,17.71,17.73,17.66,17.66,67200.0,16.5631,16.5818,16.5163,16.5163,67200.0
2015-04-17 10:05:00,17.64,17.67,17.58,17.61,108800.0,16.4976,16.5257,16.4415,16.4695,108800.0
2015-04-17 10:10:00,17.62,17.67,17.6,17.66,71200.0,16.4789,16.5257,16.4602,16.5163,71200.0
2015-04-17 10:15:00,17.65,17.67,17.61,17.63,52800.0,16.507,16.5257,16.4695,16.4882,52800.0
2015-04-17 10:20:00,17.66,17.68,17.62,17.68,20800.0,16.5163,16.535,16.4789,16.535,20800.0
2015-04-17 10:25:00,17.66,17.66,17.62,17.66,17600.0,16.5163,16.5163,16.4789,16.5163,17600.0
2015-04-17 10:30:00,17.65,17.74,17.65,17.74,55200.0,16.507,16.5911,16.507,16.5911,55200.0
2015-04-17 10:35:00,17.71,17.73,17.7,17.7,41600.0,16.5631,16.5818,16.5537,16.5537,41600.0
2015-04-17 10:40:00,17.72,17.75,17.72,17.74,44800.0,16.5724,16.6005,16.5724,16.5911,44800.0
2015-04-17 10:45:00,17.75,17.75,17.69,17.7,30400.0,16.6005,16.6005,16.5444,16.5537,30400.0
2015-04-17 10:50:00,17.66,17.66,17.6,17.61,29600.0,16.5163,16.5163,16.4602,16.4695,29600.0
2015-04-17 10:55:00,17.63,17.63,17.61,17.61,11200.0,16.4882,16.4882,16.4695,16.4695,11200.0
2015-04-17 11:00:00,17.6,17.63,17.57,17.6,43200.0,16.4602,16.4882,16.4321,16.4602,43200.0
2015-04-17 11:05:00,17.59,17.59,17.57,17.58,16800.0,16.4508,16.4508,16.4321,16.4415,16800.0
2015-04-17 11:10:00,17.61,17.64,17.61,17.63,49600.0,16.4695,16.4976,16.4695,16.4882,49600.0
2015-04-17 11:15:00,17.63,17.63,17.6,17.62,33600.0,16.4882,16.4882,16.4602,16.4789,33600.0
2015-04-17 11:20:00,17.66,17.66,17.65,17.65,24000.0,16.5163,16.5163,16.507,16.507,24000.0
2015-04-17 11:25:00,17.64,17.67,17.62,17.64,41600.0,16.4976,16.5257,16.4789,16.4976,41600.0
2015-04-17 11:30:00,17.65,17.65,17.65,17.65,800.0,16.507,16.507,16.507,16.507,800.0
2015-04-17 11:35:00,17.67,17.67,17.61,17.63,79200.0,16.5257,16.5257,16.4695,16.4882,79200.0
2015-04-17 11:40:00,17.63,17.64,17.6,17.61,29600.0,16.4882,16.4976,16.4602,16.4695,29600.0
2015-04-17 11:45:00,17.62,17.66,17.61,17.65,17600.0,16.4789,16.5163,16.4695,16.507,17600.0
2015-04-17 11:50:00,17.67,17.69,17.66,17.69,20000.0,16.5257,16.5444,16.5163,16.5444,20000.0
2015-04-17 11:55:00,17.69,17.7,17.69,17.7,16000.0,16.5444,16.5537,16.5444,16.5537,16000.0
2015-04-17 12:00:00,17.7,17.71,17.69,17.7,5600.0,16.5537,16.5631,16.5444,16.5537,5600.0
2015-04-17 12:05:00,17.68,17.68,17.67,17.67,16000.0,16.535,16.535,16.5257,16.5257,16000.0
2015-04-17 12:10:00,17.69,17.7,17.69,17.7,1600.0,16.5444,16.5537,16.5444,16.5537,1600.0
2015-04-17 12:15:00,17.7,17.7,17.65,17.66,30400.0,16.5537,16.5537,16.507,16.5163,30400.0
2015-04-17 12:20:00,17.67,17.68,17.66,17.66,29600.0,16.5257,16.535,16.5163,16.5163,29600.0
2015-04-17 12:25:00,17.66,17.66,17.63,17.63,8800.0,16.5163,16.5163,16.4882,16.4882,8800.0
2015-04-17 12:30:00,17.65,17.65,17.65,17.65,800.0,16.507,16.507,16.507,16.507,800.0
2015-04-17 12:35:00,17.68,17.69,17.68,17.68,47200.0,16.535,16.5444,16.535,16.535,47200.0
2015-04-17 12:40:00,17.67,17.67,17.67,17.67,800.0,16.5257,16.5257,16.5257,16.5257,800.0
2015-04-17 12:45:00,17.65,17.66,17.65,17.66,11200.0,16.507,16.5163,16.507,16.5163,11200.0
2015-04-17 12:50:00,17.65,17.66,17.63,17.64,18400.0,16.507,16.5163,16.4882,16.4976,18400.0
2015-04-17 12:55:00,17.68,17.68,17.67,17.67,2400.0,16.535,16.535,16.5257,16.5257,2400.0
2015-04-17 13:00:00,17.67,17.7,17.67,17.7,13600.0,16.5257,16.5537,16.5257,16.5537,13600.0
2015-04-17 13:05:00,17.69,17.69,17.69,17.69,1600.0,16.5444,16.5444,16.5444,16.5444,1600.0
2015-04-17 13:10:00,17.68,17.68,17.68,17.68,1600.0,16.535,16.535,16.535,16.535,1600.0
2015-04-17 13:15:00,17.68,17.68,17.67,17.68,800.0,16.535,16.535,16.5257,16.535,800.0
2015-04-17 13:20:00,17.68,17.7,17.68,17.69,5600.0,16.535,16.5537,16.535,16.5444,5600.0
2015-04-17 13:25:00,17.66,17.66,17.63,17.63,20800.0,16.5163,16.5163,16.4882,16.4882,20800.0
2015-04-17 13:30:00,17.61,17.61,17.56,17.56,87200.0,16.4695,16.4695,16.4228,16.4228,87200.0
2015-04-17 13:35:00,17.57,17.59,17.56,17.56,3200.0,16.4321,16.4508,16.4228,16.4228,3200.0
2015-04-17 13:40:00,17.57,17.57,17.54,17.56,11200.0,16.4321,16.4321,16.4041,16.4228,11200.0
2015-04-17 13:45:00,17.56,17.58,17.54,17.57,20800.0,16.4228,16.4415,16.4041,16.4321,20800.0
2015-04-17 13:50:00,17.56,17.56,17.48,17.48,114400.0,16.4228,16.4228,16.348,16.348,114400.0
2015-04-17 13:55:00,17.47,17.47,17.39,17.43,57600.0,16.3386,16.3386,16.2638,16.3012,57600.0
2015-04-17 14:00:00,17.45,17.46,17.44,17.45,36800.0,16.3199,16.3293,16.3106,16.3199,36800.0
2015-04-17 14:05:00,17.42,17.44,17.38,17.38,40000.0,16.2918,16.3106,16.2544,16.2544,40000.0
2015-04-17 14:10:00,17.38,17.41,17.37,17.39,78400.0,16.2544,16.2825,16.2451,16.2638,78400.0
2015-04-17 14:15:00,17.39,17.4,17.34,17.39,104800.0,16.2638,16.2731,16.217,16.2638,104800.0
2015-04-17 14:20:00,17.4,17.43,17.38,17.43,40800.0,16.2731,16.3012,16.2544,16.3012,40800.0
2015-04-17 14:25:00,17.43,17.45,17.43,17.44,18400.0,16.3012,16.3199,16.3012,16.3106,18400.0
2015-04-17 14:30:00,17.43,17.43,17.4,17.43,21600.0,16.3012,16.3012,16.2731,16.3012,21600.0
2015-04-17 14:35:00,17.44,17.46,17.44,17.44,7200.0,16.3106,16.3293,16.3106,16.3106,7200.0
2015-04-17 14:40:00,17.44,17.46,17.44,17.46,8000.0,16.3106,16.3293,16.3106,16.3293,8000.0
2015-04-17 14:45:00,17.48,17.48,17.43,17.43,26400.0,16.348,16.348,16.3012,16.3012,26400.0
2015-04-17 14:50:00,17.43,17.43,17.41,17.42,13600.0,16.3012,16.3012,16.2825,16.2918,13600.0
2015-04-17 14:55:00,17.44,17.47,17.44,17.45,28000.0,16.3106,16.3386,16.3106,16.3199,28000.0
2015-04-17 15:00:00,17.46,17.48,17.45,17.48,9600.0,16.3293,16.348,16.3199,16.348,9600.0
2015-04-17 15:05:00,17.47,17.48,17.45,17.45,36800.0,16.3386,16.348,16.3199,16.3199,36800.0
2015-04-17 15:10:00,17.47,17.53,17.46,17.52,24800.0,16.3386,16.3947,16.3293,16.3854,24800.0
2015-04-17 15:15:00,17.53,17.53,17.48,17.48,40800.0,16.3947,16.3947,16.348,16.348,40800.0
2015-04-17 15:20:00,17.48,17.48,17.43,17.44,14400.0,16.348,16.348,16.3012,16.3106,14400.0
2015-04-17 15:25:00,17.47,17.5,17.44,17.5,38400.0,16.3386,16.3667,16.3106,16.3667,38400.0
2015-04-17 15:30:00,17.52,17.61,17.51,17.61,32000.0,16.3854,16.4695,16.376,16.4695,32000.0
2015-04-17 15:35:00,17.61,17.68,17.59,17.65,125600.0,16.4695,16.535,16.4508,16.507,125600.0
2015-04-17 15:40:00,17.65,17.66,17.61,17.63,60000.0,16.507,16.5163,16.4695,16.4882,60000.0
2015-04-17 15:45:00,17.63,17.65,17.58,17.58,64000.0,16.4882,16.507,16.4415,16.4415,64000.0
2015-04-17 15:50:00,17.58,17.59,17.57,17.57,56800.0,16.4415,16.4508,16.4321,16.4321,56800.0
2015-04-17 15:55:00,17.57,17.6,17.57,17.59,118400.0,16.4321,16.4602,16.4321,16.4508,118400.0
2015-04-20 09:30:00,17.95,18.07,17.95,18.06,270400.0,16.7875,16.8998,16.7875,16.8904,270400.0
2015-04-20 09:35:00,18.06,18.18,18.06,18.09,222400.0,16.8904,17.0026,16.8904,16.9185,222400.0
2015-04-20 09:40:00,18.1,18.13,18.09,18.1,114400.0,16.9278,16.9559,16.9185,16.9278,114400.0
2015-04-20 09:45:00,18.12,18.28,18.12,18.25,94400.0,16.9465,17.0962,16.9465,17.0681,94400.0
2015-04-20 09:50:00,18.25,18.28,18.23,18.23,68000.0,17.0681,17.0962,17.0494,17.0494,68000.0
2015-04-20 09:55:00,18.22,18.25,18.21,18.23,61600.0,17.04,17.0681,17.0307,17.0494,61600.0
2015-04-20 10:00:00,18.24,18.28,18.19,18.21,40000.0,17.0587,17.0962,17.012,17.0307,40000.0
2015-04-20 10:05:00,18.19,18.22,18.18,18.21,100000.0,17.012,17.04,17.0026,17.0307,100000.0
2015-04-20 10:10:00,18.23,18.23,18.19,18.19,13600.0,17.0494,17.0494,17.012,17.012,13600.0
2015-04-20 10:15:00,18.2,18.22,18.19,18.21,17600.0,17.0213,17.04,17.012,17.0307,17600.0
2015-04-20 10:20:00,18.19,18.21,18.18,18.18,28000.0,17.012,17.0307,17.0026,17.0026,28000.0
2015-04-20 10:25:00,18.19,18.24,18.19,18.22,10400.0,17.012,17.0587,17.012,17.04,10400.0
2015-04-20 10:30:00,18.24,18.25,18.24,18.25,20800.0,17.0587,17.0681,17.0587,17.0681,20800.0
2015-04-20 10:35:00,18.26,18.28,18.26,18.27,42400.0,17.0774,17.0962,17.0774,17.0868,42400.0
2015-04-20 10:40:00,18.24,18.25,18.24,18.25,8800.0,17.0587,17.0681,17.0587,17.0681,8800.0
2015-04-20 10:45:00,18.24,18.25,18.22,18.22,42400.0,17.0587,17.0681,17.04,17.04,42400.0
2015-04-20 10:50:00,18.22,18.25,18.22,18.25,33600.0,17.04,17.0681,17.04,17.0681,33600.0
2015-04-20 10:55:00,18.25,18.31,18.25,18.31,63200.0,17.0681,17.1242,17.0681,17.1242,63200.0
2015-04-20 11:00:00,18.31,18.36,18.31,18.34,57600.0,17.1242,17.171,17.1242,17.1523,57600.0
2015-04-20 11:05:00,18.34,18.35,18.34,18.34,6400.0,17.1523,17.1616,17.1523,17.1523,6400.0
2015-04-20 11:10:00,18.33,18.33,18.31,18.31,26400.0,17.1429,17.1429,17.1242,17.1242,26400.0
2015-04-20 11:15:00,18.3,18.31,18.29,18.29,3200.0,17.1149,17.1242,17.1055,17.1055,3200.0
2015-04-20 11:20:00,18.29,18.29,18.28,18.28,4800.0,17.1055,17.1055,17.0962,17.0962,4800.0
2015-04-20 11:25:00,18.27,18.29,18.27,18.29,7200.0,17.0868,17.1055,17.0868,17.1055,7200.0
2015-04-20 11:30:00,18.29,18.3,18.29,18.29,4000.0,17.1055,17.1149,17.1055,17.1055,4000.0
2015-04-20 11:35:00,18.3,18.3,18.28,18.28,23200.0,17.1149,17.1149,17.0962,17.0962,23200.0
2015-04-20 11:40:00,18.28,18.29,18.27,18.29,20000.0,17.0962,17.1055,17.0868,17.1055,20000.0
2015-04-20 11:45:00,18.28,18.28,18.25,18.25,14400.0,17.0962,17.0962,17.0681,17.0681,14400.0
2015-04-20 11:50:00,18.26,18.27,18.26,18.27,6400.0,17.0774,17.0868,17.0774,17.0868,6400.0
2015-04-20 11:55:00,18.29,18.29,18.28,18.28,8000.0,17.1055,17.1055,17.0962,17.0962,8000.0
2015-04-20 12:00:00,18.27,18.27,18.27,18.27,4000.0,17.0868,17.0868,17.0868,17.0868,4000.0
2015-04-20 12:05:00,18.26,18.27,18.25,18.26,11200.0,17.0774,17.0868,17.0681,17.0774,11200.0
2015-04-20 12:10:00,18.25,18.27,18.25,18.27,1600.0,17.0681,17.0868,17.0681,17.0868,1600.0
2015-04-20 12:15:00,18.25,18.27,18.25,18.27,36800.0,17.0681,17.0868,17.0681,17.0868,36800.0
2015-04-20 12:20:00,18.27,18.27,18.26,18.27,16800.0,17.0868,17.0868,17.0774,17.0868,16800.0
2015-04-20 12:25:00,18.26,18.27,18.26,18.27,60000.0,17.0774,17.0868,17.0774,17.0868,60000.0
2015-04-20 12:30:00,18.26,18.26,18.25,18.26,17600.0,17.0774,17.0774,17.0681,17.0774,17600.0
2015-04-20 12:35:00,18.25,18.25,18.22,18.22,61600.0,17.0681,17.0681,17.04,17.04,61600.0
2015-04-20 12:40:00,18.22,18.24,18.22,18.24,61600.0,17.04,17.0587,17.04,17.0587,61600.0
2015-04-20 12:45:00,18.23,18.24,18.22,18.24,44800.0,17.0494,17.0587,17.04,17.0587,44800.0
2015-04-20 12:50:00,18.24,18.24,18.24,18.24,40800.0,17.0587,17.0587,17.0587,17.0587,40800.0
2015-04-20 12:55:00,18.24,18.24,18.24,18.24,33600.0,17.0587,17.0587,17.0587,17.0587,33600.0
2015-04-20 13:00:00,18.24,18.25,18.24,18.24,19200.0,17.0587,17.0681,17.0587,17.0587,19200.0
2015-04-20 13:05:00,18.25,18.26,18.25,18.26,11200.0,17.0681,17.0774,17.0681,17.0774,11200.0
2015-04-20 13:10:00,18.25,18.28,18.25,18.28,20000.0,17.0681,17.0962,17.0681,17.0962,20000.0
2015-04-20 13:15:00,18.27,18.27,18.23,18.23,32000.0,17.0868,17.0868,17.0494,17.0494,32000.0
2015-04-20 13:20:00,18.24,18.24,18.21,18.21,12000.0,17.0587,17.0587,17.0307,17.0307,12000.0
2015-04-20 13:25:00,18.22,18.22,18.2,18.2,2400.0,17.04,17.04,17.0213,17.0213,2400.0
2015-04-20 13:30:00,18.21,18.21,18.2,18.2,8800.0,17.0307,17.0307,17.0213,17.0213,8800.0
2015-04-20 13:35:00,18.18,18.23,18.18,18.23,7200.0,17.0026,17.0494,17.0026,17.0494,7200.0
2015-04-20 13:40:00,18.21,18.21,18.2,18.2,7200.0,17.0307,17.0307,17.0213,17.0213,7200.0
2015-04-20 13:45:00,18.21,18.21,18.2,18.2,12800.0,17.0307,17.0307,17.0213,17.0213,12800.0
2015-04-20 13:50:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-04-20 13:55:00,18.19,18.2,18.19,18.19,6400.0,17.012,17.0213,17.012,17.012,6400.0
2015-04-20 14:00:00,18.19,18.19,18.19,18.19,7200.0,17.012,17.012,17.012,17.012,7200.0
2015-04-20 14:05:00,18.17,18.17,18.17,18.17,8000.0,16.9933,16.9933,16.9933,16.9933,8000.0
2015-04-20 14:10:00,18.15,18.17,18.15,18.17,14400.0,16.9746,16.9933,16.9746,16.9933,14400.0
2015-04-20 14:15:00,18.17,18.18,18.17,18.18,16000.0,16.9933,17.0026,16.9933,17.0026,16000.0
2015-04-20 14:20:00,18.19,18.19,18.19,18.19,6400.0,17.012,17.012,17.012,17.012,6400.0
2015-04-20 14:25:00,18.19,18.19,18.19,18.19,4800.0,17.012,17.012,17.012,17.012,4800.0
2015-04-20 14:30:00,18.18,18.18,18.18,18.18,10400.0,17.0026,17.0026,17.0026,17.0026,10400.0
2015-04-20 14:35:00,18.17,18.18,18.17,18.18,2400.0,16.9933,17.0026,16.9933,17.0026,2400.0
2015-04-20 14:40:00,18.21,18.21,18.2,18.21,8000.0,17.0307,17.0307,17.0213,17.0307,8000.0
2015-04-20 14:45:00,18.22,18.22,18.22,18.22,4000.0,17.04,17.04,17.04,17.04,4000.0
2015-04-20 14:50:00,18.22,18.22,18.22,18.22,0.0,17.04,17.04,17.04,17.04,0.0
2015-04-20 14:55:00,18.2,18.2,18.2,18.2,2400.0,17.0213,17.0213,17.0213,17.0213,2400.0
2015-04-20 15:00:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-04-20 15:05:00,18.23,18.25,18.23,18.24,42400.0,17.0494,17.0681,17.0494,17.0587,42400.0
2015-04-20 15:10:00,18.24,18.25,18.24,18.25,7200.0,17.0587,17.0681,17.0587,17.0681,7200.0
2015-04-20 15:15:00,18.25,18.25,18.25,18.25,800.0,17.0681,17.0681,17.0681,17.0681,800.0
2015-04-20 15:20:00,18.24,18.24,18.23,18.23,12000.0,17.0587,17.0587,17.0494,17.0494,12000.0
2015-04-20 15:25:00,18.22,18.24,18.22,18.24,12800.0,17.04,17.0587,17.04,17.0587,12800.0
2015-04-20 15:30:00,18.24,18.25,18.24,18.24,24000.0,17.0587,17.0681,17.0587,17.0587,24000.0
2015-04-20 15:35:00,18.23,18.23,18.19,18.19,12000.0,17.0494,17.0494,17.012,17.012,12000.0
2015-04-20 15:40:00,18.18,18.18,18.17,18.17,34400.0,17.0026,17.0026,16.9933,16.9933,34400.0
2015-04-20 15:45:00,18.18,18.2,18.17,18.19,22400.0,17.0026,17.0213,16.9933,17.012,22400.0
2015-04-20 15:50:00,18.2,18.2,18.18,18.2,99200.0,17.0213,17.0213,17.0026,17.0213,99200.0
2015-04-20 15:55:00,18.2,18.2,18.18,18.18,76800.0,17.0213,17.0213,17.0026,17.0026,76800.0
2015-04-21 09:30:00,18.39,18.45,18.36,18.36,104800.0,17.199,17.2551,17.171,17.171,104800.0
2015-04-21 09:35:00,18.36,18.36,18.26,18.29,75200.0,17.171,17.171,17.0774,17.1055,75200.0
2015-04-21 09:40:00,18.27,18.28,18.19,18.2,50400.0,17.0868,17.0962,17.012,17.0213,50400.0
2015-04-21 09:45:00,18.22,18.23,18.19,18.22,33600.0,17.04,17.0494,17.012,17.04,33600.0
2015-04-21 09:50:00,18.24,18.25,18.19,18.2,45600.0,17.0587,17.0681,17.012,17.0213,45600.0
2015-04-21 09:55:00,18.23,18.23,18.12,18.13,70400.0,17.0494,17.0494,16.9465,16.9559,70400.0
2015-04-21 10:00:00,18.15,18.18,18.14,18.14,39200.0,16.9746,17.0026,16.9652,16.9652,39200.0
2015-04-21 10:05:00,18.12,18.12,18.06,18.08,33600.0,16.9465,16.9465,16.8904,16.9091,33600.0
2015-04-21 10:10:00,18.13,18.14,18.09,18.1,32000.0,16.9559,16.9652,16.9185,16.9278,32000.0
2015-04-21 10:15:00,18.08,18.15,18.08,18.15,15200.0,16.9091,16.9746,16.9091,16.9746,15200.0
2015-04-21 10:20:00,18.11,18.18,18.11,18.18,7200.0,16.9372,17.0026,16.9372,17.0026,7200.0
2015-04-21 10:25:00,18.17,18.17,18.13,18.13,5600.0,16.9933,16.9933,16.9559,16.9559,5600.0
2015-04-21 10:30:00,18.09,18.09,18.04,18.08,14400.0,16.9185,16.9185,16.8717,16.9091,14400.0
2015-04-21 10:35:00,18.09,18.09,18.09,18.09,3200.0,16.9185,16.9185,16.9185,16.9185,3200.0
2015-04-21 10:40:00,18.04,18.04,17.96,17.98,64800.0,16.8717,16.8717,16.7969,16.8156,64800.0
2015-04-21 10:45:00,17.99,18.01,17.99,18.01,10400.0,16.8249,16.8436,16.8249,16.8436,10400.0
2015-04-21 10:50:00,18.01,18.04,18.0,18.04,15200.0,16.8436,16.8717,16.8343,16.8717,15200.0
2015-04-21 10:55:00,18.04,18.06,18.04,18.04,2400.0,16.8717,16.8904,16.8717,16.8717,2400.0
2015-04-21 11:00:00,18.07,18.07,18.07,18.07,2400.0,16.8998,16.8998,16.8998,16.8998,2400.0
2015-04-21 11:05:00,18.08,18.09,18.07,18.07,10400.0,16.9091,16.9185,16.8998,16.8998,10400.0
2015-04-21 11:10:00,18.07,18.07,18.07,18.07,0.0,16.8998,16.8998,16.8998,16.8998,0.0
2015-04-21 11:15:00,18.08,18.09,18.08,18.09,4000.0,16.9091,16.9185,16.9091,16.9185,4000.0
2015-04-21 11:20:00,18.08,18.08,18.03,18.04,11200.0,16.9091,16.9091,16.8623,16.8717,11200.0
2015-04-21 11:25:00,18.05,18.05,18.05,18.05,6400.0,16.881,16.881,16.881,16.881,6400.0
2015-04-21 11:30:00,18.02,18.03,18.02,18.02,4000.0,16.853,16.8623,16.853,16.853,4000.0
2015-04-21 11:35:00,18.01,18.03,18.01,18.03,6400.0,16.8436,16.8623,16.8436,16.8623,6400.0
2015-04-21 11:40:00,18.03,18.04,18.01,18.01,25600.0,16.8623,16.8717,16.8436,16.8436,25600.0
2015-04-21 11:45:00,18.0,18.0,17.95,17.97,36800.0,16.8343,16.8343,16.7875,16.8062,36800.0
2015-04-21 11:50:00,17.96,17.96,17.95,17.95,8800.0,16.7969,16.7969,16.7875,16.7875,8800.0
2015-04-21 11:55:00,17.97,17.97,17.96,17.97,17600.0,16.8062,16.8062,16.7969,16.8062,17600.0
2015-04-21 12:00:00,17.97,17.97,17.95,17.95,4800.0,16.8062,16.8062,16.7875,16.7875,4800.0
2015-04-21 12:05:00,17.96,18.0,17.96,18.0,6400.0,16.7969,16.8343,16.7969,16.8343,6400.0
2015-04-21 12:10:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-21 12:15:00,17.98,17.99,17.96,17.96,4000.0,16.8156,16.8249,16.7969,16.7969,4000.0
2015-04-21 12:20:00,17.96,17.96,17.96,17.96,5600.0,16.7969,16.7969,16.7969,16.7969,5600.0
2015-04-21 12:25:00,17.98,18.0,17.98,18.0,3200.0,16.8156,16.8343,16.8156,16.8343,3200.0
2015-04-21 12:30:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-21 12:35:00,17.99,17.99,17.99,17.99,33600.0,16.8249,16.8249,16.8249,16.8249,33600.0
2015-04-21 12:40:00,18.01,18.01,17.97,17.97,3200.0,16.8436,16.8436,16.8062,16.8062,3200.0
2015-04-21 12:45:00,17.97,17.97,17.97,17.97,3200.0,16.8062,16.8062,16.8062,16.8062,3200.0
2015-04-21 12:50:00,17.98,17.99,17.98,17.99,4000.0,16.8156,16.8249,16.8156,16.8249,4000.0
2015-04-21 12:55:00,17.98,17.98,17.98,17.98,800.0,16.8156,16.8156,16.8156,16.8156,800.0
2015-04-21 13:00:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-04-21 13:05:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-04-21 13:10:00,18.04,18.04,18.03,18.04,1600.0,16.8717,16.8717,16.8623,16.8717,1600.0
2015-04-21 13:15:00,18.03,18.03,18.03,18.03,800.0,16.8623,16.8623,16.8623,16.8623,800.0
2015-04-21 13:20:00,18.04,18.05,18.04,18.05,13600.0,16.8717,16.881,16.8717,16.881,13600.0
2015-04-21 13:25:00,18.06,18.06,18.05,18.05,9600.0,16.8904,16.8904,16.881,16.881,9600.0
2015-04-21 13:30:00,18.04,18.04,18.01,18.01,4800.0,16.8717,16.8717,16.8436,16.8436,4800.0
2015-04-21 13:35:00,18.0,18.0,17.96,17.96,12000.0,16.8343,16.8343,16.7969,16.7969,12000.0
2015-04-21 13:40:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-04-21 13:45:00,17.99,17.99,17.95,17.95,17600.0,16.8249,16.8249,16.7875,16.7875,17600.0
2015-04-21 13:50:00,17.96,17.97,17.96,17.97,3200.0,16.7969,16.8062,16.7969,16.8062,3200.0
2015-04-21 13:55:00,17.95,17.95,17.94,17.94,10400.0,16.7875,16.7875,16.7782,16.7782,10400.0
2015-04-21 14:00:00,17.92,17.92,17.9,17.92,20800.0,16.7595,16.7595,16.7408,16.7595,20800.0
2015-04-21 14:05:00,17.89,17.89,17.87,17.89,36800.0,16.7314,16.7314,16.7127,16.7314,36800.0
2015-04-21 14:10:00,17.91,17.91,17.91,17.91,4800.0,16.7501,16.7501,16.7501,16.7501,4800.0
2015-04-21 14:15:00,17.92,17.94,17.92,17.93,8000.0,16.7595,16.7782,16.7595,16.7688,8000.0
2015-04-21 14:20:00,17.96,17.96,17.96,17.96,1600.0,16.7969,16.7969,16.7969,16.7969,1600.0
2015-04-21 14:25:00,17.98,18.01,17.98,18.01,9600.0,16.8156,16.8436,16.8156,16.8436,9600.0
2015-04-21 14:30:00,18.03,18.03,18.0,18.0,16000.0,16.8623,16.8623,16.8343,16.8343,16000.0
2015-04-21 14:35:00,18.0,18.0,17.99,17.99,8800.0,16.8343,16.8343,16.8249,16.8249,8800.0
2015-04-21 14:40:00,17.98,17.98,17.98,17.98,12000.0,16.8156,16.8156,16.8156,16.8156,12000.0
2015-04-21 14:45:00,17.97,18.0,17.97,18.0,6400.0,16.8062,16.8343,16.8062,16.8343,6400.0
2015-04-21 14:50:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-21 14:55:00,17.98,17.98,17.98,17.98,1600.0,16.8156,16.8156,16.8156,16.8156,1600.0
2015-04-21 15:00:00,17.96,17.96,17.95,17.95,4800.0,16.7969,16.7969,16.7875,16.7875,4800.0
2015-04-21 15:05:00,17.95,17.97,17.95,17.97,4800.0,16.7875,16.8062,16.7875,16.8062,4800.0
2015-04-21 15:10:00,17.96,17.96,17.96,17.96,1600.0,16.7969,16.7969,16.7969,16.7969,1600.0
2015-04-21 15:15:00,17.94,17.94,17.94,17.94,8800.0,16.7782,16.7782,16.7782,16.7782,8800.0
2015-04-21 15:20:00,17.94,17.94,17.93,17.94,7200.0,16.7782,16.7782,16.7688,16.7782,7200.0
2015-04-21 15:25:00,17.91,17.91,17.9,17.91,8800.0,16.7501,16.7501,16.7408,16.7501,8800.0
2015-04-21 15:30:00,17.91,17.91,17.88,17.88,10400.0,16.7501,16.7501,16.7221,16.7221,10400.0
2015-04-21 15:35:00,17.91,17.92,17.9,17.92,8800.0,16.7501,16.7595,16.7408,16.7595,8800.0
2015-04-21 15:40:00,17.96,17.97,17.92,17.93,13600.0,16.7969,16.8062,16.7595,16.7688,13600.0
2015-04-21 15:45:00,17.92,17.92,17.9,17.9,10400.0,16.7595,16.7595,16.7408,16.7408,10400.0
2015-04-21 15:50:00,17.92,17.93,17.92,17.93,8800.0,16.7595,16.7688,16.7595,16.7688,8800.0
2015-04-21 15:55:00,17.95,17.95,17.91,17.95,68800.0,16.7875,16.7875,16.7501,16.7875,68800.0
2015-04-22 09:30:00,18.07,18.13,18.03,18.04,116800.0,16.8998,16.9559,16.8623,16.8717,116800.0
2015-04-22 09:35:00,18.01,18.02,17.96,17.96,44800.0,16.8436,16.853,16.7969,16.7969,44800.0
2015-04-22 09:40:00,17.97,17.99,17.91,17.93,40000.0,16.8062,16.8249,16.7501,16.7688,40000.0
2015-04-22 09:45:00,17.91,17.91,17.83,17.85,58400.0,16.7501,16.7501,16.6753,16.694,58400.0
2015-04-22 09:50:00,17.85,17.87,17.83,17.87,8000.0,16.694,16.7127,16.6753,16.7127,8000.0
2015-04-22 09:55:00,17.85,17.9,17.85,17.88,32800.0,16.694,16.7408,16.694,16.7221,32800.0
2015-04-22 10:00:00,17.88,17.96,17.83,17.83,64000.0,16.7221,16.7969,16.6753,16.6753,64000.0
2015-04-22 10:05:00,17.87,17.87,17.8,17.82,40000.0,16.7127,16.7127,16.6472,16.6659,40000.0
2015-04-22 10:10:00,17.82,17.82,17.79,17.82,38400.0,16.6659,16.6659,16.6379,16.6659,38400.0
2015-04-22 10:15:00,17.76,17.82,17.74,17.81,35200.0,16.6098,16.6659,16.5911,16.6566,35200.0
2015-04-22 10:20:00,17.85,17.85,17.79,17.84,20800.0,16.694,16.694,16.6379,16.6846,20800.0
2015-04-22 10:25:00,17.84,17.91,17.83,17.86,19200.0,16.6846,16.7501,16.6753,16.7034,19200.0
2015-04-22 10:30:00,17.88,17.91,17.87,17.91,28800.0,16.7221,16.7501,16.7127,16.7501,28800.0
2015-04-22 10:35:00,17.87,17.87,17.84,17.87,13600.0,16.7127,16.7127,16.6846,16.7127,13600.0
2015-04-22 10:40:00,17.88,18.05,17.88,18.05,41600.0,16.7221,16.881,16.7221,16.881,41600.0
2015-04-22 10:45:00,18.06,18.1,18.04,18.08,28800.0,16.8904,16.9278,16.8717,16.9091,28800.0
2015-04-22 10:50:00,18.1,18.1,18.07,18.08,34400.0,16.9278,16.9278,16.8998,16.9091,34400.0
2015-04-22 10:55:00,18.06,18.09,18.06,18.09,17600.0,16.8904,16.9185,16.8904,16.9185,17600.0
2015-04-22 11:00:00,18.09,18.11,18.06,18.06,35200.0,16.9185,16.9372,16.8904,16.8904,35200.0
2015-04-22 11:05:00,18.08,18.08,18.08,18.08,10400.0,16.9091,16.9091,16.9091,16.9091,10400.0
2015-04-22 11:10:00,18.1,18.11,18.05,18.05,20800.0,16.9278,16.9372,16.881,16.881,20800.0
2015-04-22 11:15:00,18.06,18.08,18.04,18.04,40800.0,16.8904,16.9091,16.8717,16.8717,40800.0
2015-04-22 11:20:00,18.04,18.04,18.04,18.04,800.0,16.8717,16.8717,16.8717,16.8717,800.0
2015-04-22 11:25:00,18.05,18.05,18.02,18.04,13600.0,16.881,16.881,16.853,16.8717,13600.0
2015-04-22 11:30:00,18.05,18.08,18.05,18.06,8000.0,16.881,16.9091,16.881,16.8904,8000.0
2015-04-22 11:35:00,18.02,18.02,18.02,18.02,1600.0,16.853,16.853,16.853,16.853,1600.0
2015-04-22 11:40:00,18.05,18.05,18.05,18.05,8800.0,16.881,16.881,16.881,16.881,8800.0
2015-04-22 11:45:00,18.04,18.04,18.04,18.04,800.0,16.8717,16.8717,16.8717,16.8717,800.0
2015-04-22 11:50:00,18.03,18.03,18.02,18.03,10400.0,16.8623,16.8623,16.853,16.8623,10400.0
2015-04-22 11:55:00,18.03,18.03,18.03,18.03,0.0,16.8623,16.8623,16.8623,16.8623,0.0
2015-04-22 12:00:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-04-22 12:05:00,18.0,18.0,17.98,18.0,31200.0,16.8343,16.8343,16.8156,16.8343,31200.0
2015-04-22 12:10:00,17.99,17.99,17.98,17.98,3200.0,16.8249,16.8249,16.8156,16.8156,3200.0
2015-04-22 12:15:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-04-22 12:20:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-22 12:25:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-22 12:30:00,18.04,18.05,18.04,18.05,1600.0,16.8717,16.881,16.8717,16.881,1600.0
2015-04-22 12:35:00,18.03,18.05,18.02,18.05,8000.0,16.8623,16.881,16.853,16.881,8000.0
2015-04-22 12:40:00,18.05,18.06,18.05,18.06,36000.0,16.881,16.8904,16.881,16.8904,36000.0
2015-04-22 12:45:00,18.08,18.09,18.08,18.09,10400.0,16.9091,16.9185,16.9091,16.9185,10400.0
2015-04-22 12:50:00,18.09,18.1,18.09,18.1,8800.0,16.9185,16.9278,16.9185,16.9278,8800.0
2015-04-22 12:55:00,18.07,18.07,18.07,18.07,800.0,16.8998,16.8998,16.8998,16.8998,800.0
2015-04-22 13:00:00,18.07,18.07,18.06,18.07,8800.0,16.8998,16.8998,16.8904,16.8998,8800.0
2015-04-22 13:05:00,18.05,18.06,18.05,18.06,8800.0,16.881,16.8904,16.881,16.8904,8800.0
2015-04-22 13:10:00,18.07,18.08,18.07,18.08,9600.0,16.8998,16.9091,16.8998,16.9091,9600.0
2015-04-22 13:15:00,18.09,18.1,18.09,18.1,11200.0,16.9185,16.9278,16.9185,16.9278,11200.0
2015-04-22 13:20:00,18.09,18.1,18.09,18.1,11200.0,16.9185,16.9278,16.9185,16.9278,11200.0
2015-04-22 13:25:00,18.1,18.11,18.1,18.11,3200.0,16.9278,16.9372,16.9278,16.9372,3200.0
2015-04-22 13:30:00,18.09,18.09,18.09,18.09,2400.0,16.9185,16.9185,16.9185,16.9185,2400.0
2015-04-22 13:35:00,18.09,18.1,18.09,18.1,20800.0,16.9185,16.9278,16.9185,16.9278,20800.0
2015-04-22 13:40:00,18.09,18.16,18.09,18.16,48800.0,16.9185,16.9839,16.9185,16.9839,48800.0
2015-04-22 13:45:00,18.17,18.18,18.17,18.18,14400.0,16.9933,17.0026,16.9933,17.0026,14400.0
2015-04-22 13:50:00,18.15,18.15,18.14,18.14,22400.0,16.9746,16.9746,16.9652,16.9652,22400.0
2015-04-22 13:55:00,18.14,18.15,18.14,18.15,1600.0,16.9652,16.9746,16.9652,16.9746,1600.0
2015-04-22 14:00:00,18.16,18.16,18.16,18.16,4800.0,16.9839,16.9839,16.9839,16.9839,4800.0
2015-04-22 14:05:00,18.2,18.2,18.2,18.2,4800.0,17.0213,17.0213,17.0213,17.0213,4800.0
2015-04-22 14:10:00,18.2,18.2,18.17,18.17,8800.0,17.0213,17.0213,16.9933,16.9933,8800.0
2015-04-22 14:15:00,18.17,18.17,18.17,18.17,0.0,16.9933,16.9933,16.9933,16.9933,0.0
2015-04-22 14:20:00,18.17,18.18,18.17,18.18,5600.0,16.9933,17.0026,16.9933,17.0026,5600.0
2015-04-22 14:25:00,18.18,18.18,18.18,18.18,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2015-04-22 14:30:00,18.16,18.18,18.16,18.18,1600.0,16.9839,17.0026,16.9839,17.0026,1600.0
2015-04-22 14:35:00,18.18,18.18,18.17,18.18,3200.0,17.0026,17.0026,16.9933,17.0026,3200.0
2015-04-22 14:40:00,18.18,18.18,18.18,18.18,1600.0,17.0026,17.0026,17.0026,17.0026,1600.0
2015-04-22 14:45:00,18.19,18.2,18.19,18.2,13600.0,17.012,17.0213,17.012,17.0213,13600.0
2015-04-22 14:50:00,18.19,18.19,18.16,18.16,4800.0,17.012,17.012,16.9839,16.9839,4800.0
2015-04-22 14:55:00,18.16,18.16,18.16,18.16,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2015-04-22 15:00:00,18.18,18.18,18.18,18.18,4800.0,17.0026,17.0026,17.0026,17.0026,4800.0
2015-04-22 15:05:00,18.19,18.19,18.17,18.17,4000.0,17.012,17.012,16.9933,16.9933,4000.0
2015-04-22 15:10:00,18.16,18.16,18.16,18.16,800.0,16.9839,16.9839,16.9839,16.9839,800.0
2015-04-22 15:15:00,18.19,18.19,18.19,18.19,800.0,17.012,17.012,17.012,17.012,800.0
2015-04-22 15:20:00,18.2,18.22,18.2,18.22,8800.0,17.0213,17.04,17.0213,17.04,8800.0
2015-04-22 15:25:00,18.23,18.23,18.23,18.23,800.0,17.0494,17.0494,17.0494,17.0494,800.0
2015-04-22 15:30:00,18.23,18.23,18.18,18.18,30400.0,17.0494,17.0494,17.0026,17.0026,30400.0
2015-04-22 15:35:00,18.18,18.18,18.14,18.18,60800.0,17.0026,17.0026,16.9652,17.0026,60800.0
2015-04-22 15:40:00,18.18,18.19,18.16,18.16,20800.0,17.0026,17.012,16.9839,16.9839,20800.0
2015-04-22 15:45:00,18.17,18.19,18.17,18.19,5600.0,16.9933,17.012,16.9933,17.012,5600.0
2015-04-22 15:50:00,18.19,18.2,18.18,18.19,32000.0,17.012,17.0213,17.0026,17.012,32000.0
2015-04-22 15:55:00,18.18,18.2,18.18,18.19,61600.0,17.0026,17.0213,17.0026,17.012,61600.0
2015-04-23 09:30:00,18.0,18.04,17.94,18.04,72800.0,16.8343,16.8717,16.7782,16.8717,72800.0
2015-04-23 09:35:00,18.02,18.07,18.01,18.07,24800.0,16.853,16.8998,16.8436,16.8998,24800.0
2015-04-23 09:40:00,18.06,18.07,18.04,18.04,19200.0,16.8904,16.8998,16.8717,16.8717,19200.0
2015-04-23 09:45:00,18.03,18.08,18.01,18.06,16000.0,16.8623,16.9091,16.8436,16.8904,16000.0
2015-04-23 09:50:00,18.06,18.09,18.06,18.07,4800.0,16.8904,16.9185,16.8904,16.8998,4800.0
2015-04-23 09:55:00,18.1,18.13,18.1,18.12,8800.0,16.9278,16.9559,16.9278,16.9465,8800.0
2015-04-23 10:00:00,18.12,18.19,18.12,18.18,20000.0,16.9465,17.012,16.9465,17.0026,20000.0
2015-04-23 10:05:00,18.13,18.14,18.11,18.12,16000.0,16.9559,16.9652,16.9372,16.9465,16000.0
2015-04-23 10:10:00,18.12,18.12,18.1,18.1,7200.0,16.9465,16.9465,16.9278,16.9278,7200.0
2015-04-23 10:15:00,18.15,18.15,18.06,18.06,10400.0,16.9746,16.9746,16.8904,16.8904,10400.0
2015-04-23 10:20:00,18.04,18.09,18.03,18.09,6400.0,16.8717,16.9185,16.8623,16.9185,6400.0
2015-04-23 10:25:00,18.11,18.13,18.11,18.12,13600.0,16.9372,16.9559,16.9372,16.9465,13600.0
2015-04-23 10:30:00,18.15,18.18,18.14,18.18,24800.0,16.9746,17.0026,16.9652,17.0026,24800.0
2015-04-23 10:35:00,18.18,18.18,18.13,18.14,4800.0,17.0026,17.0026,16.9559,16.9652,4800.0
2015-04-23 10:40:00,18.19,18.19,18.13,18.13,25600.0,17.012,17.012,16.9559,16.9559,25600.0
2015-04-23 10:45:00,18.17,18.17,18.16,18.16,1600.0,16.9933,16.9933,16.9839,16.9839,1600.0
2015-04-23 10:50:00,18.18,18.18,18.14,18.14,196000.0,17.0026,17.0026,16.9652,16.9652,196000.0
2015-04-23 10:55:00,18.17,18.17,18.12,18.12,12000.0,16.9933,16.9933,16.9465,16.9465,12000.0
2015-04-23 11:00:00,18.13,18.14,18.13,18.14,3200.0,16.9559,16.9652,16.9559,16.9652,3200.0
2015-04-23 11:05:00,18.16,18.21,18.16,18.2,15200.0,16.9839,17.0307,16.9839,17.0213,15200.0
2015-04-23 11:10:00,18.21,18.21,18.18,18.18,16000.0,17.0307,17.0307,17.0026,17.0026,16000.0
2015-04-23 11:15:00,18.17,18.17,18.16,18.17,7200.0,16.9933,16.9933,16.9839,16.9933,7200.0
2015-04-23 11:20:00,18.15,18.15,18.15,18.15,4800.0,16.9746,16.9746,16.9746,16.9746,4800.0
2015-04-23 11:25:00,18.16,18.16,18.16,18.16,800.0,16.9839,16.9839,16.9839,16.9839,800.0
2015-04-23 11:30:00,18.18,18.18,18.18,18.18,800.0,17.0026,17.0026,17.0026,17.0026,800.0
2015-04-23 11:35:00,18.2,18.2,18.2,18.2,3200.0,17.0213,17.0213,17.0213,17.0213,3200.0
2015-04-23 11:40:00,18.19,18.19,18.18,18.19,14400.0,17.012,17.012,17.0026,17.012,14400.0
2015-04-23 11:45:00,18.14,18.14,18.14,18.14,1600.0,16.9652,16.9652,16.9652,16.9652,1600.0
2015-04-23 11:50:00,18.2,18.35,18.2,18.33,56000.0,17.0213,17.1616,17.0213,17.1429,56000.0
2015-04-23 11:55:00,18.36,18.38,18.36,18.36,67200.0,17.171,17.1897,17.171,17.171,67200.0
2015-04-23 12:00:00,18.35,18.35,18.34,18.34,8000.0,17.1616,17.1616,17.1523,17.1523,8000.0
2015-04-23 12:05:00,18.34,18.34,18.31,18.34,32000.0,17.1523,17.1523,17.1242,17.1523,32000.0
2015-04-23 12:10:00,18.34,18.36,18.34,18.36,19200.0,17.1523,17.171,17.1523,17.171,19200.0
2015-04-23 12:15:00,18.35,18.36,18.35,18.36,2400.0,17.1616,17.171,17.1616,17.171,2400.0
2015-04-23 12:20:00,18.38,18.38,18.37,18.37,14400.0,17.1897,17.1897,17.1803,17.1803,14400.0
2015-04-23 12:25:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-04-23 12:30:00,18.34,18.35,18.33,18.33,204000.0,17.1523,17.1616,17.1429,17.1429,204000.0
2015-04-23 12:35:00,18.39,18.44,18.39,18.44,49600.0,17.199,17.2458,17.199,17.2458,49600.0
2015-04-23 12:40:00,18.44,18.48,18.44,18.48,103200.0,17.2458,17.2832,17.2458,17.2832,103200.0
2015-04-23 12:45:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-04-23 12:50:00,18.44,18.46,18.44,18.46,9600.0,17.2458,17.2645,17.2458,17.2645,9600.0
2015-04-23 12:55:00,18.47,18.48,18.45,18.46,44800.0,17.2738,17.2832,17.2551,17.2645,44800.0
2015-04-23 13:00:00,18.46,18.47,18.46,18.47,3200.0,17.2645,17.2738,17.2645,17.2738,3200.0
2015-04-23 13:05:00,18.46,18.46,18.44,18.44,10400.0,17.2645,17.2645,17.2458,17.2458,10400.0
2015-04-23 13:10:00,18.45,18.45,18.43,18.43,14400.0,17.2551,17.2551,17.2364,17.2364,14400.0
2015-04-23 13:15:00,18.45,18.45,18.41,18.41,12000.0,17.2551,17.2551,17.2177,17.2177,12000.0
2015-04-23 13:20:00,18.44,18.45,18.44,18.44,8800.0,17.2458,17.2551,17.2458,17.2458,8800.0
2015-04-23 13:25:00,18.45,18.45,18.43,18.44,39200.0,17.2551,17.2551,17.2364,17.2458,39200.0
2015-04-23 13:30:00,18.44,18.45,18.43,18.45,124800.0,17.2458,17.2551,17.2364,17.2551,124800.0
2015-04-23 13:35:00,18.44,18.44,18.4,18.4,9600.0,17.2458,17.2458,17.2084,17.2084,9600.0
2015-04-23 13:40:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-04-23 13:45:00,18.41,18.41,18.41,18.41,11200.0,17.2177,17.2177,17.2177,17.2177,11200.0
2015-04-23 13:50:00,18.42,18.43,18.42,18.42,15200.0,17.2271,17.2364,17.2271,17.2271,15200.0
2015-04-23 13:55:00,18.43,18.44,18.43,18.44,1600.0,17.2364,17.2458,17.2364,17.2458,1600.0
2015-04-23 14:00:00,18.42,18.46,18.42,18.44,8000.0,17.2271,17.2645,17.2271,17.2458,8000.0
2015-04-23 14:05:00,18.45,18.47,18.44,18.46,6400.0,17.2551,17.2738,17.2458,17.2645,6400.0
2015-04-23 14:10:00,18.46,18.46,18.44,18.45,8800.0,17.2645,17.2645,17.2458,17.2551,8800.0
2015-04-23 14:15:00,18.44,18.45,18.44,18.45,4000.0,17.2458,17.2551,17.2458,17.2551,4000.0
2015-04-23 14:20:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2015-04-23 14:25:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2015-04-23 14:30:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-23 14:35:00,18.4,18.4,18.37,18.37,21600.0,17.2084,17.2084,17.1803,17.1803,21600.0
2015-04-23 14:40:00,18.37,18.4,18.37,18.4,6400.0,17.1803,17.2084,17.1803,17.2084,6400.0
2015-04-23 14:45:00,18.39,18.39,18.38,18.39,10400.0,17.199,17.199,17.1897,17.199,10400.0
2015-04-23 14:50:00,18.37,18.37,18.37,18.37,3200.0,17.1803,17.1803,17.1803,17.1803,3200.0
2015-04-23 14:55:00,18.41,18.41,18.41,18.41,1600.0,17.2177,17.2177,17.2177,17.2177,1600.0
2015-04-23 15:00:00,18.4,18.42,18.4,18.42,2400.0,17.2084,17.2271,17.2084,17.2271,2400.0
2015-04-23 15:05:00,18.42,18.46,18.42,18.45,7200.0,17.2271,17.2645,17.2271,17.2551,7200.0
2015-04-23 15:10:00,18.45,18.48,18.45,18.46,14400.0,17.2551,17.2832,17.2551,17.2645,14400.0
2015-04-23 15:15:00,18.48,18.49,18.47,18.47,25600.0,17.2832,17.2926,17.2738,17.2738,25600.0
2015-04-23 15:20:00,18.44,18.44,18.41,18.43,14400.0,17.2458,17.2458,17.2177,17.2364,14400.0
2015-04-23 15:25:00,18.42,18.43,18.41,18.43,31200.0,17.2271,17.2364,17.2177,17.2364,31200.0
2015-04-23 15:30:00,18.42,18.42,18.39,18.39,9600.0,17.2271,17.2271,17.199,17.199,9600.0
2015-04-23 15:35:00,18.41,18.41,18.41,18.41,7200.0,17.2177,17.2177,17.2177,17.2177,7200.0
2015-04-23 15:40:00,18.38,18.41,18.38,18.39,18400.0,17.1897,17.2177,17.1897,17.199,18400.0
2015-04-23 15:45:00,18.38,18.38,18.34,18.34,35200.0,17.1897,17.1897,17.1523,17.1523,35200.0
2015-04-23 15:50:00,18.33,18.34,18.31,18.32,30400.0,17.1429,17.1523,17.1242,17.1336,30400.0
2015-04-23 15:55:00,18.3,18.3,18.28,18.29,64000.0,17.1149,17.1149,17.0962,17.1055,64000.0
2015-04-24 09:30:00,18.33,18.34,18.26,18.27,285600.0,17.1429,17.1523,17.0774,17.0868,285600.0
2015-04-24 09:35:00,18.25,18.25,18.21,18.21,102400.0,17.0681,17.0681,17.0307,17.0307,102400.0
2015-04-24 09:40:00,18.2,18.2,18.15,18.16,20000.0,17.0213,17.0213,16.9746,16.9839,20000.0
2015-04-24 09:45:00,18.16,18.21,18.11,18.19,23200.0,16.9839,17.0307,16.9372,17.012,23200.0
2015-04-24 09:50:00,18.19,18.26,18.19,18.21,46400.0,17.012,17.0774,17.012,17.0307,46400.0
2015-04-24 09:55:00,18.19,18.28,18.19,18.28,44800.0,17.012,17.0962,17.012,17.0962,44800.0
2015-04-24 10:00:00,18.27,18.27,18.23,18.23,24000.0,17.0868,17.0868,17.0494,17.0494,24000.0
2015-04-24 10:05:00,18.19,18.24,18.19,18.23,34400.0,17.012,17.0587,17.012,17.0494,34400.0
2015-04-24 10:10:00,18.23,18.25,18.22,18.25,8800.0,17.0494,17.0681,17.04,17.0681,8800.0
2015-04-24 10:15:00,18.25,18.27,18.25,18.27,10400.0,17.0681,17.0868,17.0681,17.0868,10400.0
2015-04-24 10:20:00,18.27,18.29,18.27,18.28,12800.0,17.0868,17.1055,17.0868,17.0962,12800.0
2015-04-24 10:25:00,18.29,18.31,18.28,18.28,12800.0,17.1055,17.1242,17.0962,17.0962,12800.0
2015-04-24 10:30:00,18.28,18.3,18.26,18.26,68000.0,17.0962,17.1149,17.0774,17.0774,68000.0
2015-04-24 10:35:00,18.27,18.27,18.25,18.25,10400.0,17.0868,17.0868,17.0681,17.0681,10400.0
2015-04-24 10:40:00,18.26,18.27,18.25,18.27,11200.0,17.0774,17.0868,17.0681,17.0868,11200.0
2015-04-24 10:45:00,18.27,18.27,18.24,18.24,6400.0,17.0868,17.0868,17.0587,17.0587,6400.0
2015-04-24 10:50:00,18.25,18.27,18.23,18.23,18400.0,17.0681,17.0868,17.0494,17.0494,18400.0
2015-04-24 10:55:00,18.24,18.26,18.24,18.26,7200.0,17.0587,17.0774,17.0587,17.0774,7200.0
2015-04-24 11:00:00,18.27,18.27,18.25,18.25,8000.0,17.0868,17.0868,17.0681,17.0681,8000.0
2015-04-24 11:05:00,18.27,18.28,18.27,18.27,20000.0,17.0868,17.0962,17.0868,17.0868,20000.0
2015-04-24 11:10:00,18.29,18.31,18.28,18.28,32800.0,17.1055,17.1242,17.0962,17.0962,32800.0
2015-04-24 11:15:00,18.27,18.32,18.27,18.32,6400.0,17.0868,17.1336,17.0868,17.1336,6400.0
2015-04-24 11:20:00,18.31,18.31,18.3,18.3,15200.0,17.1242,17.1242,17.1149,17.1149,15200.0
2015-04-24 11:25:00,18.3,18.31,18.3,18.3,9600.0,17.1149,17.1242,17.1149,17.1149,9600.0
2015-04-24 11:30:00,18.32,18.32,18.32,18.32,3200.0,17.1336,17.1336,17.1336,17.1336,3200.0
2015-04-24 11:35:00,18.36,18.36,18.35,18.35,11200.0,17.171,17.171,17.1616,17.1616,11200.0
2015-04-24 11:40:00,18.35,18.35,18.35,18.35,4000.0,17.1616,17.1616,17.1616,17.1616,4000.0
2015-04-24 11:45:00,18.32,18.32,18.31,18.31,5600.0,17.1336,17.1336,17.1242,17.1242,5600.0
2015-04-24 11:50:00,18.29,18.29,18.28,18.28,8800.0,17.1055,17.1055,17.0962,17.0962,8800.0
2015-04-24 11:55:00,18.29,18.31,18.29,18.31,7200.0,17.1055,17.1242,17.1055,17.1242,7200.0
2015-04-24 12:00:00,18.31,18.32,18.31,18.32,4000.0,17.1242,17.1336,17.1242,17.1336,4000.0
2015-04-24 12:05:00,18.32,18.35,18.32,18.35,7200.0,17.1336,17.1616,17.1336,17.1616,7200.0
2015-04-24 12:10:00,18.34,18.35,18.34,18.35,3200.0,17.1523,17.1616,17.1523,17.1616,3200.0
2015-04-24 12:15:00,18.36,18.36,18.35,18.35,10400.0,17.171,17.171,17.1616,17.1616,10400.0
2015-04-24 12:20:00,18.37,18.38,18.37,18.38,12800.0,17.1803,17.1897,17.1803,17.1897,12800.0
2015-04-24 12:25:00,18.38,18.4,18.38,18.4,18400.0,17.1897,17.2084,17.1897,17.2084,18400.0
2015-04-24 12:30:00,18.39,18.41,18.39,18.41,22400.0,17.199,17.2177,17.199,17.2177,22400.0
2015-04-24 12:35:00,18.42,18.42,18.39,18.39,8800.0,17.2271,17.2271,17.199,17.199,8800.0
2015-04-24 12:40:00,18.39,18.39,18.38,18.38,8800.0,17.199,17.199,17.1897,17.1897,8800.0
2015-04-24 12:45:00,18.38,18.38,18.35,18.35,11200.0,17.1897,17.1897,17.1616,17.1616,11200.0
2015-04-24 12:50:00,18.36,18.37,18.36,18.37,10400.0,17.171,17.1803,17.171,17.1803,10400.0
2015-04-24 12:55:00,18.36,18.36,18.36,18.36,1600.0,17.171,17.171,17.171,17.171,1600.0
2015-04-24 13:00:00,18.35,18.36,18.35,18.36,9600.0,17.1616,17.171,17.1616,17.171,9600.0
2015-04-24 13:05:00,18.35,18.35,18.32,18.34,4800.0,17.1616,17.1616,17.1336,17.1523,4800.0
2015-04-24 13:10:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2015-04-24 13:15:00,18.35,18.37,18.35,18.37,10400.0,17.1616,17.1803,17.1616,17.1803,10400.0
2015-04-24 13:20:00,18.37,18.38,18.37,18.37,8000.0,17.1803,17.1897,17.1803,17.1803,8000.0
2015-04-24 13:25:00,18.37,18.37,18.37,18.37,21600.0,17.1803,17.1803,17.1803,17.1803,21600.0
2015-04-24 13:30:00,18.37,18.37,18.35,18.36,7200.0,17.1803,17.1803,17.1616,17.171,7200.0
2015-04-24 13:35:00,18.36,18.36,18.36,18.36,2400.0,17.171,17.171,17.171,17.171,2400.0
2015-04-24 13:40:00,18.35,18.36,18.35,18.36,8800.0,17.1616,17.171,17.1616,17.171,8800.0
2015-04-24 13:45:00,18.37,18.39,18.37,18.39,21600.0,17.1803,17.199,17.1803,17.199,21600.0
2015-04-24 13:50:00,18.36,18.37,18.36,18.37,6400.0,17.171,17.1803,17.171,17.1803,6400.0
2015-04-24 13:55:00,18.38,18.38,18.38,18.38,5600.0,17.1897,17.1897,17.1897,17.1897,5600.0
2015-04-24 14:00:00,18.38,18.38,18.37,18.37,12000.0,17.1897,17.1897,17.1803,17.1803,12000.0
2015-04-24 14:05:00,18.37,18.37,18.35,18.35,6400.0,17.1803,17.1803,17.1616,17.1616,6400.0
2015-04-24 14:10:00,18.36,18.36,18.36,18.36,5600.0,17.171,17.171,17.171,17.171,5600.0
2015-04-24 14:15:00,18.36,18.36,18.34,18.34,12800.0,17.171,17.171,17.1523,17.1523,12800.0
2015-04-24 14:20:00,18.34,18.36,18.34,18.35,7200.0,17.1523,17.171,17.1523,17.1616,7200.0
2015-04-24 14:25:00,18.34,18.36,18.34,18.36,3200.0,17.1523,17.171,17.1523,17.171,3200.0
2015-04-24 14:30:00,18.36,18.37,18.35,18.35,4800.0,17.171,17.1803,17.1616,17.1616,4800.0
2015-04-24 14:35:00,18.35,18.36,18.35,18.36,11200.0,17.1616,17.171,17.1616,17.171,11200.0
2015-04-24 14:40:00,18.36,18.36,18.36,18.36,6400.0,17.171,17.171,17.171,17.171,6400.0
2015-04-24 14:45:00,18.38,18.38,18.37,18.37,4000.0,17.1897,17.1897,17.1803,17.1803,4000.0
2015-04-24 14:50:00,18.35,18.35,18.29,18.29,14400.0,17.1616,17.1616,17.1055,17.1055,14400.0
2015-04-24 14:55:00,18.29,18.29,18.27,18.28,8000.0,17.1055,17.1055,17.0868,17.0962,8000.0
2015-04-24 15:00:00,18.28,18.31,18.27,18.28,9600.0,17.0962,17.1242,17.0868,17.0962,9600.0
2015-04-24 15:05:00,18.29,18.3,18.29,18.3,7200.0,17.1055,17.1149,17.1055,17.1149,7200.0
2015-04-24 15:10:00,18.32,18.32,18.3,18.3,4000.0,17.1336,17.1336,17.1149,17.1149,4000.0
2015-04-24 15:15:00,18.3,18.3,18.29,18.29,8800.0,17.1149,17.1149,17.1055,17.1055,8800.0
2015-04-24 15:20:00,18.3,18.32,18.29,18.31,7200.0,17.1149,17.1336,17.1055,17.1242,7200.0
2015-04-24 15:25:00,18.3,18.3,18.29,18.3,21600.0,17.1149,17.1149,17.1055,17.1149,21600.0
2015-04-24 15:30:00,18.31,18.31,18.3,18.3,6400.0,17.1242,17.1242,17.1149,17.1149,6400.0
2015-04-24 15:35:00,18.33,18.34,18.33,18.33,23200.0,17.1429,17.1523,17.1429,17.1429,23200.0
2015-04-24 15:40:00,18.33,18.35,18.33,18.35,28800.0,17.1429,17.1616,17.1429,17.1616,28800.0
2015-04-24 15:45:00,18.35,18.35,18.35,18.35,41600.0,17.1616,17.1616,17.1616,17.1616,41600.0
2015-04-24 15:50:00,18.34,18.35,18.33,18.35,16000.0,17.1523,17.1616,17.1429,17.1616,16000.0
2015-04-24 15:55:00,18.35,18.35,18.33,18.34,274400.0,17.1616,17.1616,17.1429,17.1523,274400.0
2015-04-27 09:30:00,18.62,18.63,18.55,18.55,121600.0,17.4141,17.4235,17.3487,17.3487,121600.0
2015-04-27 09:35:00,18.55,18.55,18.46,18.48,22400.0,17.3487,17.3487,17.2645,17.2832,22400.0
2015-04-27 09:40:00,18.5,18.51,18.48,18.5,82400.0,17.3019,17.3113,17.2832,17.3019,82400.0
2015-04-27 09:45:00,18.49,18.49,18.42,18.47,30400.0,17.2926,17.2926,17.2271,17.2738,30400.0
2015-04-27 09:50:00,18.45,18.52,18.45,18.52,22400.0,17.2551,17.3206,17.2551,17.3206,22400.0
2015-04-27 09:55:00,18.51,18.55,18.51,18.52,20800.0,17.3113,17.3487,17.3113,17.3206,20800.0
2015-04-27 10:00:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-04-27 10:05:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-04-27 10:10:00,18.53,18.53,18.53,18.53,3200.0,17.33,17.33,17.33,17.33,3200.0
2015-04-27 10:15:00,18.56,18.57,18.56,18.57,6400.0,17.358,17.3674,17.358,17.3674,6400.0
2015-04-27 10:20:00,18.57,18.58,18.57,18.58,13600.0,17.3674,17.3767,17.3674,17.3767,13600.0
2015-04-27 10:25:00,18.55,18.55,18.55,18.55,800.0,17.3487,17.3487,17.3487,17.3487,800.0
2015-04-27 10:30:00,18.55,18.56,18.55,18.56,5600.0,17.3487,17.358,17.3487,17.358,5600.0
2015-04-27 10:35:00,18.54,18.54,18.5,18.5,12000.0,17.3393,17.3393,17.3019,17.3019,12000.0
2015-04-27 10:40:00,18.53,18.54,18.53,18.54,5600.0,17.33,17.3393,17.33,17.3393,5600.0
2015-04-27 10:45:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-04-27 10:50:00,18.5,18.5,18.46,18.47,8000.0,17.3019,17.3019,17.2645,17.2738,8000.0
2015-04-27 10:55:00,18.47,18.48,18.43,18.48,12800.0,17.2738,17.2832,17.2364,17.2832,12800.0
2015-04-27 11:00:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2015-04-27 11:05:00,18.46,18.46,18.42,18.45,25600.0,17.2645,17.2645,17.2271,17.2551,25600.0
2015-04-27 11:10:00,18.46,18.46,18.45,18.45,2400.0,17.2645,17.2645,17.2551,17.2551,2400.0
2015-04-27 11:15:00,18.46,18.47,18.45,18.46,12800.0,17.2645,17.2738,17.2551,17.2645,12800.0
2015-04-27 11:20:00,18.48,18.48,18.48,18.48,800.0,17.2832,17.2832,17.2832,17.2832,800.0
2015-04-27 11:25:00,18.49,18.5,18.48,18.48,184000.0,17.2926,17.3019,17.2832,17.2832,184000.0
2015-04-27 11:30:00,18.48,18.51,18.48,18.51,12000.0,17.2832,17.3113,17.2832,17.3113,12000.0
2015-04-27 11:35:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-04-27 11:40:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-04-27 11:45:00,18.49,18.49,18.49,18.49,800.0,17.2926,17.2926,17.2926,17.2926,800.0
2015-04-27 11:50:00,18.46,18.46,18.44,18.44,8000.0,17.2645,17.2645,17.2458,17.2458,8000.0
2015-04-27 11:55:00,18.44,18.44,18.44,18.44,800.0,17.2458,17.2458,17.2458,17.2458,800.0
2015-04-27 12:00:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-04-27 12:05:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2015-04-27 12:10:00,18.41,18.41,18.39,18.39,8000.0,17.2177,17.2177,17.199,17.199,8000.0
2015-04-27 12:15:00,18.38,18.38,18.34,18.34,24800.0,17.1897,17.1897,17.1523,17.1523,24800.0
2015-04-27 12:20:00,18.29,18.31,18.26,18.31,11200.0,17.1055,17.1242,17.0774,17.1242,11200.0
2015-04-27 12:25:00,18.32,18.32,18.32,18.32,800.0,17.1336,17.1336,17.1336,17.1336,800.0
2015-04-27 12:30:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-04-27 12:35:00,18.32,18.32,18.32,18.32,3200.0,17.1336,17.1336,17.1336,17.1336,3200.0
2015-04-27 12:40:00,18.31,18.31,18.29,18.29,10400.0,17.1242,17.1242,17.1055,17.1055,10400.0
2015-04-27 12:45:00,18.29,18.29,18.26,18.26,5600.0,17.1055,17.1055,17.0774,17.0774,5600.0
2015-04-27 12:50:00,18.27,18.27,18.22,18.24,28000.0,17.0868,17.0868,17.04,17.0587,28000.0
2015-04-27 12:55:00,18.23,18.25,18.21,18.24,199200.0,17.0494,17.0681,17.0307,17.0587,199200.0
2015-04-27 13:00:00,18.27,18.29,18.27,18.29,39200.0,17.0868,17.1055,17.0868,17.1055,39200.0
2015-04-27 13:05:00,18.31,18.31,18.31,18.31,4000.0,17.1242,17.1242,17.1242,17.1242,4000.0
2015-04-27 13:10:00,18.31,18.31,18.31,18.31,0.0,17.1242,17.1242,17.1242,17.1242,0.0
2015-04-27 13:15:00,18.25,18.25,18.25,18.25,3200.0,17.0681,17.0681,17.0681,17.0681,3200.0
2015-04-27 13:20:00,18.24,18.24,18.21,18.21,9600.0,17.0587,17.0587,17.0307,17.0307,9600.0
2015-04-27 13:25:00,18.24,18.25,18.24,18.25,2400.0,17.0587,17.0681,17.0587,17.0681,2400.0
2015-04-27 13:30:00,18.29,18.3,18.29,18.29,5600.0,17.1055,17.1149,17.1055,17.1055,5600.0
2015-04-27 13:35:00,18.3,18.35,18.3,18.35,8800.0,17.1149,17.1616,17.1149,17.1616,8800.0
2015-04-27 13:40:00,18.34,18.35,18.34,18.35,3200.0,17.1523,17.1616,17.1523,17.1616,3200.0
2015-04-27 13:45:00,18.33,18.33,18.33,18.33,5600.0,17.1429,17.1429,17.1429,17.1429,5600.0
2015-04-27 13:50:00,18.34,18.34,18.31,18.31,6400.0,17.1523,17.1523,17.1242,17.1242,6400.0
2015-04-27 13:55:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-04-27 14:00:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-04-27 14:05:00,18.33,18.33,18.3,18.3,2400.0,17.1429,17.1429,17.1149,17.1149,2400.0
2015-04-27 14:10:00,18.3,18.3,18.3,18.3,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2015-04-27 14:15:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-04-27 14:20:00,18.31,18.31,18.3,18.3,2400.0,17.1242,17.1242,17.1149,17.1149,2400.0
2015-04-27 14:25:00,18.35,18.35,18.35,18.35,12000.0,17.1616,17.1616,17.1616,17.1616,12000.0
2015-04-27 14:30:00,18.35,18.35,18.31,18.32,22400.0,17.1616,17.1616,17.1242,17.1336,22400.0
2015-04-27 14:35:00,18.28,18.28,18.27,18.28,10400.0,17.0962,17.0962,17.0868,17.0962,10400.0
2015-04-27 14:40:00,18.3,18.3,18.3,18.3,800.0,17.1149,17.1149,17.1149,17.1149,800.0
2015-04-27 14:45:00,18.3,18.3,18.3,18.3,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2015-04-27 14:50:00,18.3,18.3,18.29,18.3,800.0,17.1149,17.1149,17.1055,17.1149,800.0
2015-04-27 14:55:00,18.3,18.3,18.3,18.3,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2015-04-27 15:00:00,18.3,18.3,18.3,18.3,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2015-04-27 15:05:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-04-27 15:10:00,18.31,18.32,18.31,18.32,2400.0,17.1242,17.1336,17.1242,17.1336,2400.0
2015-04-27 15:15:00,18.26,18.27,18.18,18.18,32000.0,17.0774,17.0868,17.0026,17.0026,32000.0
2015-04-27 15:20:00,18.2,18.2,18.2,18.2,800.0,17.0213,17.0213,17.0213,17.0213,800.0
2015-04-27 15:25:00,18.21,18.24,18.21,18.24,3200.0,17.0307,17.0587,17.0307,17.0587,3200.0
2015-04-27 15:30:00,18.19,18.19,18.17,18.17,4000.0,17.012,17.012,16.9933,16.9933,4000.0
2015-04-27 15:35:00,18.17,18.21,18.17,18.21,9600.0,16.9933,17.0307,16.9933,17.0307,9600.0
2015-04-27 15:40:00,18.19,18.22,18.19,18.22,19200.0,17.012,17.04,17.012,17.04,19200.0
2015-04-27 15:45:00,18.18,18.19,18.17,18.19,12800.0,17.0026,17.012,16.9933,17.012,12800.0
2015-04-27 15:50:00,18.19,18.2,18.18,18.19,28000.0,17.012,17.0213,17.0026,17.012,28000.0
2015-04-27 15:55:00,18.19,18.22,18.18,18.21,109600.0,17.012,17.04,17.0026,17.0307,109600.0
2015-04-28 09:30:00,18.23,18.38,18.23,18.38,38400.0,17.0494,17.1897,17.0494,17.1897,38400.0
2015-04-28 09:35:00,18.36,18.36,18.24,18.25,50400.0,17.171,17.171,17.0587,17.0681,50400.0
2015-04-28 09:40:00,18.26,18.32,18.25,18.31,68000.0,17.0774,17.1336,17.0681,17.1242,68000.0
2015-04-28 09:45:00,18.31,18.33,18.21,18.21,41600.0,17.1242,17.1429,17.0307,17.0307,41600.0
2015-04-28 09:50:00,18.26,18.27,18.26,18.27,3200.0,17.0774,17.0868,17.0774,17.0868,3200.0
2015-04-28 09:55:00,18.29,18.3,18.29,18.3,4000.0,17.1055,17.1149,17.1055,17.1149,4000.0
2015-04-28 10:00:00,18.23,18.23,18.06,18.06,46400.0,17.0494,17.0494,16.8904,16.8904,46400.0
2015-04-28 10:05:00,18.07,18.08,17.99,18.01,60800.0,16.8998,16.9091,16.8249,16.8436,60800.0
2015-04-28 10:10:00,17.97,17.98,17.84,17.84,39200.0,16.8062,16.8156,16.6846,16.6846,39200.0
2015-04-28 10:15:00,17.83,17.93,17.83,17.91,40000.0,16.6753,16.7688,16.6753,16.7501,40000.0
2015-04-28 10:20:00,17.93,17.95,17.92,17.95,13600.0,16.7688,16.7875,16.7595,16.7875,13600.0
2015-04-28 10:25:00,17.97,17.97,17.94,17.94,9600.0,16.8062,16.8062,16.7782,16.7782,9600.0
2015-04-28 10:30:00,17.94,17.98,17.94,17.98,15200.0,16.7782,16.8156,16.7782,16.8156,15200.0
2015-04-28 10:35:00,18.0,18.01,17.97,18.0,28800.0,16.8343,16.8436,16.8062,16.8343,28800.0
2015-04-28 10:40:00,18.02,18.11,18.01,18.1,28000.0,16.853,16.9372,16.8436,16.9278,28000.0
2015-04-28 10:45:00,18.11,18.14,18.1,18.14,6400.0,16.9372,16.9652,16.9278,16.9652,6400.0
2015-04-28 10:50:00,18.11,18.11,18.1,18.11,5600.0,16.9372,16.9372,16.9278,16.9372,5600.0
2015-04-28 10:55:00,18.11,18.17,18.11,18.15,9600.0,16.9372,16.9933,16.9372,16.9746,9600.0
2015-04-28 11:00:00,18.14,18.31,18.14,18.29,71200.0,16.9652,17.1242,16.9652,17.1055,71200.0
2015-04-28 11:05:00,18.3,18.31,18.27,18.28,25600.0,17.1149,17.1242,17.0868,17.0962,25600.0
2015-04-28 11:10:00,18.31,18.31,18.31,18.31,12000.0,17.1242,17.1242,17.1242,17.1242,12000.0
2015-04-28 11:15:00,18.29,18.29,18.25,18.27,7200.0,17.1055,17.1055,17.0681,17.0868,7200.0
2015-04-28 11:20:00,18.28,18.28,18.27,18.27,6400.0,17.0962,17.0962,17.0868,17.0868,6400.0
2015-04-28 11:25:00,18.29,18.31,18.27,18.27,8000.0,17.1055,17.1242,17.0868,17.0868,8000.0
2015-04-28 11:30:00,18.29,18.29,18.29,18.29,3200.0,17.1055,17.1055,17.1055,17.1055,3200.0
2015-04-28 11:35:00,18.33,18.41,18.33,18.38,15200.0,17.1429,17.2177,17.1429,17.1897,15200.0
2015-04-28 11:40:00,18.35,18.36,18.33,18.33,15200.0,17.1616,17.171,17.1429,17.1429,15200.0
2015-04-28 11:45:00,18.32,18.38,18.32,18.38,5600.0,17.1336,17.1897,17.1336,17.1897,5600.0
2015-04-28 11:50:00,18.38,18.38,18.38,18.38,2400.0,17.1897,17.1897,17.1897,17.1897,2400.0
2015-04-28 11:55:00,18.35,18.35,18.35,18.35,800.0,17.1616,17.1616,17.1616,17.1616,800.0
2015-04-28 12:00:00,18.36,18.36,18.34,18.34,3200.0,17.171,17.171,17.1523,17.1523,3200.0
2015-04-28 12:05:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2015-04-28 12:10:00,18.38,18.39,18.38,18.39,1600.0,17.1897,17.199,17.1897,17.199,1600.0
2015-04-28 12:15:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2015-04-28 12:20:00,18.33,18.33,18.33,18.33,5600.0,17.1429,17.1429,17.1429,17.1429,5600.0
2015-04-28 12:25:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-04-28 12:30:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2015-04-28 12:35:00,18.4,18.4,18.4,18.4,0.0,17.2084,17.2084,17.2084,17.2084,0.0
2015-04-28 12:40:00,18.34,18.38,18.34,18.37,20000.0,17.1523,17.1897,17.1523,17.1803,20000.0
2015-04-28 12:45:00,18.38,18.4,18.38,18.4,3200.0,17.1897,17.2084,17.1897,17.2084,3200.0
2015-04-28 12:50:00,18.4,18.44,18.4,18.42,6400.0,17.2084,17.2458,17.2084,17.2271,6400.0
2015-04-28 12:55:00,18.43,18.43,18.43,18.43,14400.0,17.2364,17.2364,17.2364,17.2364,14400.0
2015-04-28 13:00:00,18.4,18.41,18.4,18.41,2400.0,17.2084,17.2177,17.2084,17.2177,2400.0
2015-04-28 13:05:00,18.43,18.43,18.43,18.43,4000.0,17.2364,17.2364,17.2364,17.2364,4000.0
2015-04-28 13:10:00,18.42,18.42,18.41,18.41,8000.0,17.2271,17.2271,17.2177,17.2177,8000.0
2015-04-28 13:15:00,18.41,18.41,18.41,18.41,5600.0,17.2177,17.2177,17.2177,17.2177,5600.0
2015-04-28 13:20:00,18.43,18.46,18.43,18.46,16800.0,17.2364,17.2645,17.2364,17.2645,16800.0
2015-04-28 13:25:00,18.46,18.46,18.46,18.46,0.0,17.2645,17.2645,17.2645,17.2645,0.0
2015-04-28 13:30:00,18.39,18.39,18.38,18.38,1600.0,17.199,17.199,17.1897,17.1897,1600.0
2015-04-28 13:35:00,18.37,18.37,18.36,18.37,31200.0,17.1803,17.1803,17.171,17.1803,31200.0
2015-04-28 13:40:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-28 13:45:00,18.42,18.43,18.42,18.42,2400.0,17.2271,17.2364,17.2271,17.2271,2400.0
2015-04-28 13:50:00,18.42,18.42,18.42,18.42,800.0,17.2271,17.2271,17.2271,17.2271,800.0
2015-04-28 13:55:00,18.38,18.38,18.38,18.38,17600.0,17.1897,17.1897,17.1897,17.1897,17600.0
2015-04-28 14:00:00,18.38,18.38,18.38,18.38,0.0,17.1897,17.1897,17.1897,17.1897,0.0
2015-04-28 14:05:00,18.31,18.33,18.31,18.33,1600.0,17.1242,17.1429,17.1242,17.1429,1600.0
2015-04-28 14:10:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2015-04-28 14:15:00,18.32,18.32,18.32,18.32,1600.0,17.1336,17.1336,17.1336,17.1336,1600.0
2015-04-28 14:20:00,18.31,18.32,18.3,18.32,4000.0,17.1242,17.1336,17.1149,17.1336,4000.0
2015-04-28 14:25:00,18.32,18.32,18.32,18.32,0.0,17.1336,17.1336,17.1336,17.1336,0.0
2015-04-28 14:30:00,18.34,18.36,18.34,18.36,3200.0,17.1523,17.171,17.1523,17.171,3200.0
2015-04-28 14:35:00,18.35,18.36,18.35,18.36,1600.0,17.1616,17.171,17.1616,17.171,1600.0
2015-04-28 14:40:00,18.36,18.39,18.36,18.39,8800.0,17.171,17.199,17.171,17.199,8800.0
2015-04-28 14:45:00,18.38,18.38,18.36,18.36,1600.0,17.1897,17.1897,17.171,17.171,1600.0
2015-04-28 14:50:00,18.37,18.38,18.36,18.36,6400.0,17.1803,17.1897,17.171,17.171,6400.0
2015-04-28 14:55:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-04-28 15:00:00,18.36,18.38,18.36,18.38,8800.0,17.171,17.1897,17.171,17.1897,8800.0
2015-04-28 15:05:00,18.38,18.42,18.38,18.42,22400.0,17.1897,17.2271,17.1897,17.2271,22400.0
2015-04-28 15:10:00,18.41,18.41,18.41,18.41,800.0,17.2177,17.2177,17.2177,17.2177,800.0
2015-04-28 15:15:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2015-04-28 15:20:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-28 15:25:00,18.4,18.41,18.39,18.41,13600.0,17.2084,17.2177,17.199,17.2177,13600.0
2015-04-28 15:30:00,18.41,18.43,18.41,18.42,7200.0,17.2177,17.2364,17.2177,17.2271,7200.0
2015-04-28 15:35:00,18.41,18.42,18.41,18.42,4000.0,17.2177,17.2271,17.2177,17.2271,4000.0
2015-04-28 15:40:00,18.43,18.43,18.41,18.41,12000.0,17.2364,17.2364,17.2177,17.2177,12000.0
2015-04-28 15:45:00,18.4,18.4,18.35,18.37,83200.0,17.2084,17.2084,17.1616,17.1803,83200.0
2015-04-28 15:50:00,18.36,18.38,18.36,18.37,23200.0,17.171,17.1897,17.171,17.1803,23200.0
2015-04-28 15:55:00,18.37,18.42,18.36,18.42,56800.0,17.1803,17.2271,17.171,17.2271,56800.0
2015-04-29 09:30:00,18.09,18.26,18.09,18.22,36000.0,16.9185,17.0774,16.9185,17.04,36000.0
2015-04-29 09:35:00,18.21,18.25,18.19,18.25,10400.0,17.0307,17.0681,17.012,17.0681,10400.0
2015-04-29 09:40:00,18.28,18.3,18.25,18.3,28800.0,17.0962,17.1149,17.0681,17.1149,28800.0
2015-04-29 09:45:00,18.35,18.38,18.32,18.34,30400.0,17.1616,17.1897,17.1336,17.1523,30400.0
2015-04-29 09:50:00,18.33,18.35,18.27,18.32,61600.0,17.1429,17.1616,17.0868,17.1336,61600.0
2015-04-29 09:55:00,18.32,18.33,18.32,18.33,5600.0,17.1336,17.1429,17.1336,17.1429,5600.0
2015-04-29 10:00:00,18.31,18.31,18.22,18.22,16800.0,17.1242,17.1242,17.04,17.04,16800.0
2015-04-29 10:05:00,18.19,18.22,18.14,18.15,8800.0,17.012,17.04,16.9652,16.9746,8800.0
2015-04-29 10:10:00,18.19,18.23,18.19,18.23,15200.0,17.012,17.0494,17.012,17.0494,15200.0
2015-04-29 10:15:00,18.21,18.22,18.18,18.21,13600.0,17.0307,17.04,17.0026,17.0307,13600.0
2015-04-29 10:20:00,18.14,18.14,18.12,18.14,25600.0,16.9652,16.9652,16.9465,16.9652,25600.0
2015-04-29 10:25:00,18.14,18.18,18.14,18.18,1600.0,16.9652,17.0026,16.9652,17.0026,1600.0
2015-04-29 10:30:00,18.19,18.28,18.19,18.28,27200.0,17.012,17.0962,17.012,17.0962,27200.0
2015-04-29 10:35:00,18.28,18.28,18.27,18.27,3200.0,17.0962,17.0962,17.0868,17.0868,3200.0
2015-04-29 10:40:00,18.29,18.29,18.27,18.27,6400.0,17.1055,17.1055,17.0868,17.0868,6400.0
2015-04-29 10:45:00,18.29,18.29,18.28,18.28,2400.0,17.1055,17.1055,17.0962,17.0962,2400.0
2015-04-29 10:50:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2015-04-29 10:55:00,18.22,18.27,18.21,18.25,16800.0,17.04,17.0868,17.0307,17.0681,16800.0
2015-04-29 11:00:00,18.24,18.33,18.24,18.33,12800.0,17.0587,17.1429,17.0587,17.1429,12800.0
2015-04-29 11:05:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-04-29 11:10:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-04-29 11:15:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2015-04-29 11:20:00,18.27,18.27,18.27,18.27,800.0,17.0868,17.0868,17.0868,17.0868,800.0
2015-04-29 11:25:00,18.28,18.28,18.24,18.24,12000.0,17.0962,17.0962,17.0587,17.0587,12000.0
2015-04-29 11:30:00,18.25,18.25,18.2,18.2,5600.0,17.0681,17.0681,17.0213,17.0213,5600.0
2015-04-29 11:35:00,18.2,18.2,18.18,18.18,8800.0,17.0213,17.0213,17.0026,17.0026,8800.0
2015-04-29 11:40:00,18.18,18.2,18.18,18.18,24800.0,17.0026,17.0213,17.0026,17.0026,24800.0
2015-04-29 11:45:00,18.18,18.19,18.18,18.18,2400.0,17.0026,17.012,17.0026,17.0026,2400.0
2015-04-29 11:50:00,18.18,18.18,18.18,18.18,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2015-04-29 11:55:00,18.22,18.23,18.21,18.21,9600.0,17.04,17.0494,17.0307,17.0307,9600.0
2015-04-29 12:00:00,18.2,18.2,18.16,18.16,6400.0,17.0213,17.0213,16.9839,16.9839,6400.0
2015-04-29 12:05:00,18.13,18.14,18.11,18.12,26400.0,16.9559,16.9652,16.9372,16.9465,26400.0
2015-04-29 12:10:00,18.12,18.12,18.02,18.04,55200.0,16.9465,16.9465,16.853,16.8717,55200.0
2015-04-29 12:15:00,18.03,18.05,18.0,18.01,47200.0,16.8623,16.881,16.8343,16.8436,47200.0
2015-04-29 12:20:00,18.01,18.04,18.01,18.04,15200.0,16.8436,16.8717,16.8436,16.8717,15200.0
2015-04-29 12:25:00,18.03,18.03,17.98,18.0,41600.0,16.8623,16.8623,16.8156,16.8343,41600.0
2015-04-29 12:30:00,17.99,17.99,17.94,17.97,55200.0,16.8249,16.8249,16.7782,16.8062,55200.0
2015-04-29 12:35:00,17.98,18.0,17.97,17.97,20000.0,16.8156,16.8343,16.8062,16.8062,20000.0
2015-04-29 12:40:00,17.97,18.02,17.97,18.02,1600.0,16.8062,16.853,16.8062,16.853,1600.0
2015-04-29 12:45:00,18.03,18.03,18.02,18.02,9600.0,16.8623,16.8623,16.853,16.853,9600.0
2015-04-29 12:50:00,18.05,18.07,18.04,18.04,20800.0,16.881,16.8998,16.8717,16.8717,20800.0
2015-04-29 12:55:00,18.04,18.13,18.04,18.13,20800.0,16.8717,16.9559,16.8717,16.9559,20800.0
2015-04-29 13:00:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-04-29 13:05:00,18.07,18.07,18.02,18.03,28800.0,16.8998,16.8998,16.853,16.8623,28800.0
2015-04-29 13:10:00,18.03,18.03,18.03,18.03,0.0,16.8623,16.8623,16.8623,16.8623,0.0
2015-04-29 13:15:00,18.07,18.07,18.05,18.05,3200.0,16.8998,16.8998,16.881,16.881,3200.0
2015-04-29 13:20:00,18.07,18.07,18.04,18.05,4800.0,16.8998,16.8998,16.8717,16.881,4800.0
2015-04-29 13:25:00,18.05,18.05,18.05,18.05,0.0,16.881,16.881,16.881,16.881,0.0
2015-04-29 13:30:00,18.05,18.05,18.05,18.05,0.0,16.881,16.881,16.881,16.881,0.0
2015-04-29 13:35:00,18.11,18.11,18.11,18.11,800.0,16.9372,16.9372,16.9372,16.9372,800.0
2015-04-29 13:40:00,18.1,18.19,18.1,18.19,28000.0,16.9278,17.012,16.9278,17.012,28000.0
2015-04-29 13:45:00,18.19,18.2,18.18,18.18,5600.0,17.012,17.0213,17.0026,17.0026,5600.0
2015-04-29 13:50:00,18.21,18.21,18.19,18.19,52000.0,17.0307,17.0307,17.012,17.012,52000.0
2015-04-29 13:55:00,18.2,18.25,18.2,18.24,24800.0,17.0213,17.0681,17.0213,17.0587,24800.0
2015-04-29 14:00:00,18.23,18.31,18.1,18.23,74400.0,17.0494,17.1242,16.9278,17.0494,74400.0
2015-04-29 14:05:00,18.26,18.3,18.14,18.19,43200.0,17.0774,17.1149,16.9652,17.012,43200.0
2015-04-29 14:10:00,18.24,18.24,18.11,18.15,18400.0,17.0587,17.0587,16.9372,16.9746,18400.0
2015-04-29 14:15:00,18.12,18.26,18.12,18.26,21600.0,16.9465,17.0774,16.9465,17.0774,21600.0
2015-04-29 14:20:00,18.24,18.34,18.23,18.31,45600.0,17.0587,17.1523,17.0494,17.1242,45600.0
2015-04-29 14:25:00,18.31,18.34,18.26,18.3,27200.0,17.1242,17.1523,17.0774,17.1149,27200.0
2015-04-29 14:30:00,18.29,18.33,18.27,18.33,10400.0,17.1055,17.1429,17.0868,17.1429,10400.0
2015-04-29 14:35:00,18.3,18.36,18.3,18.32,28000.0,17.1149,17.171,17.1149,17.1336,28000.0
2015-04-29 14:40:00,18.34,18.38,18.33,18.36,120000.0,17.1523,17.1897,17.1429,17.171,120000.0
2015-04-29 14:45:00,18.35,18.35,18.32,18.32,13600.0,17.1616,17.1616,17.1336,17.1336,13600.0
2015-04-29 14:50:00,18.32,18.32,18.23,18.25,14400.0,17.1336,17.1336,17.0494,17.0681,14400.0
2015-04-29 14:55:00,18.26,18.26,18.24,18.25,19200.0,17.0774,17.0774,17.0587,17.0681,19200.0
2015-04-29 15:00:00,18.23,18.24,18.18,18.18,36000.0,17.0494,17.0587,17.0026,17.0026,36000.0
2015-04-29 15:05:00,18.15,18.2,18.14,18.19,66400.0,16.9746,17.0213,16.9652,17.012,66400.0
2015-04-29 15:10:00,18.17,18.22,18.14,18.21,105600.0,16.9933,17.04,16.9652,17.0307,105600.0
2015-04-29 15:15:00,18.21,18.22,18.18,18.22,17600.0,17.0307,17.04,17.0026,17.04,17600.0
2015-04-29 15:20:00,18.23,18.25,18.22,18.23,22400.0,17.0494,17.0681,17.04,17.0494,22400.0
2015-04-29 15:25:00,18.21,18.21,18.21,18.21,2400.0,17.0307,17.0307,17.0307,17.0307,2400.0
2015-04-29 15:30:00,18.21,18.22,18.21,18.22,4800.0,17.0307,17.04,17.0307,17.04,4800.0
2015-04-29 15:35:00,18.24,18.29,18.24,18.29,4000.0,17.0587,17.1055,17.0587,17.1055,4000.0
2015-04-29 15:40:00,18.18,18.19,18.17,18.17,4000.0,17.0026,17.012,16.9933,16.9933,4000.0
2015-04-29 15:45:00,18.15,18.2,18.15,18.18,56000.0,16.9746,17.0213,16.9746,17.0026,56000.0
2015-04-29 15:50:00,18.16,18.19,18.15,18.17,15200.0,16.9839,17.012,16.9746,16.9933,15200.0
2015-04-29 15:55:00,18.16,18.24,18.16,18.17,170400.0,16.9839,17.0587,16.9839,16.9933,170400.0
2015-04-30 09:30:00,18.06,18.13,18.0,18.08,32800.0,16.8904,16.9559,16.8343,16.9091,32800.0
2015-04-30 09:35:00,18.14,18.18,18.11,18.11,43200.0,16.9652,17.0026,16.9372,16.9372,43200.0
2015-04-30 09:40:00,18.12,18.15,18.05,18.05,26400.0,16.9465,16.9746,16.881,16.881,26400.0
2015-04-30 09:45:00,18.06,18.1,18.03,18.05,27200.0,16.8904,16.9278,16.8623,16.881,27200.0
2015-04-30 09:50:00,18.03,18.03,17.92,17.96,46400.0,16.8623,16.8623,16.7595,16.7969,46400.0
2015-04-30 09:55:00,17.98,17.98,17.88,17.91,37600.0,16.8156,16.8156,16.7221,16.7501,37600.0
2015-04-30 10:00:00,17.88,17.88,17.8,17.8,72800.0,16.7221,16.7221,16.6472,16.6472,72800.0
2015-04-30 10:05:00,17.86,17.91,17.85,17.88,68800.0,16.7034,16.7501,16.694,16.7221,68800.0
2015-04-30 10:10:00,17.87,17.96,17.84,17.93,24000.0,16.7127,16.7969,16.6846,16.7688,24000.0
2015-04-30 10:15:00,17.94,17.94,17.85,17.89,12000.0,16.7782,16.7782,16.694,16.7314,12000.0
2015-04-30 10:20:00,17.91,17.91,17.76,17.76,39200.0,16.7501,16.7501,16.6098,16.6098,39200.0
2015-04-30 10:25:00,17.79,17.83,17.78,17.82,24000.0,16.6379,16.6753,16.6285,16.6659,24000.0
2015-04-30 10:30:00,17.82,17.84,17.78,17.84,26400.0,16.6659,16.6846,16.6285,16.6846,26400.0
2015-04-30 10:35:00,17.86,17.86,17.83,17.83,32800.0,16.7034,16.7034,16.6753,16.6753,32800.0
2015-04-30 10:40:00,17.81,17.85,17.79,17.84,39200.0,16.6566,16.694,16.6379,16.6846,39200.0
2015-04-30 10:45:00,17.82,17.89,17.81,17.85,7200.0,16.6659,16.7314,16.6566,16.694,7200.0
2015-04-30 10:50:00,17.82,17.85,17.8,17.81,12000.0,16.6659,16.694,16.6472,16.6566,12000.0
2015-04-30 10:55:00,17.8,17.87,17.78,17.87,16000.0,16.6472,16.7127,16.6285,16.7127,16000.0
2015-04-30 11:00:00,17.86,17.94,17.85,17.94,40800.0,16.7034,16.7782,16.694,16.7782,40800.0
2015-04-30 11:05:00,17.94,18.02,17.94,18.0,30400.0,16.7782,16.853,16.7782,16.8343,30400.0
2015-04-30 11:10:00,18.0,18.06,18.0,18.03,16000.0,16.8343,16.8904,16.8343,16.8623,16000.0
2015-04-30 11:15:00,18.01,18.01,18.0,18.0,1600.0,16.8436,16.8436,16.8343,16.8343,1600.0
2015-04-30 11:20:00,18.06,18.08,18.06,18.06,14400.0,16.8904,16.9091,16.8904,16.8904,14400.0
2015-04-30 11:25:00,18.03,18.06,18.03,18.06,4000.0,16.8623,16.8904,16.8623,16.8904,4000.0
2015-04-30 11:30:00,18.08,18.1,18.06,18.06,12800.0,16.9091,16.9278,16.8904,16.8904,12800.0
2015-04-30 11:35:00,18.04,18.04,18.03,18.03,10400.0,16.8717,16.8717,16.8623,16.8623,10400.0
2015-04-30 11:40:00,18.04,18.06,18.03,18.03,8000.0,16.8717,16.8904,16.8623,16.8623,8000.0
2015-04-30 11:45:00,18.02,18.02,18.02,18.02,800.0,16.853,16.853,16.853,16.853,800.0
2015-04-30 11:50:00,18.0,18.02,17.99,18.02,8800.0,16.8343,16.853,16.8249,16.853,8800.0
2015-04-30 11:55:00,17.99,17.99,17.94,17.94,5600.0,16.8249,16.8249,16.7782,16.7782,5600.0
2015-04-30 12:00:00,17.95,17.95,17.93,17.94,5600.0,16.7875,16.7875,16.7688,16.7782,5600.0
2015-04-30 12:05:00,17.94,17.94,17.94,17.94,4000.0,16.7782,16.7782,16.7782,16.7782,4000.0
2015-04-30 12:10:00,17.93,17.93,17.93,17.93,5600.0,16.7688,16.7688,16.7688,16.7688,5600.0
2015-04-30 12:15:00,17.98,17.98,17.97,17.97,2400.0,16.8156,16.8156,16.8062,16.8062,2400.0
2015-04-30 12:20:00,17.98,18.0,17.98,17.99,10400.0,16.8156,16.8343,16.8156,16.8249,10400.0
2015-04-30 12:25:00,17.95,17.96,17.95,17.96,5600.0,16.7875,16.7969,16.7875,16.7969,5600.0
2015-04-30 12:30:00,17.94,17.94,17.91,17.92,4800.0,16.7782,16.7782,16.7501,16.7595,4800.0
2015-04-30 12:35:00,17.91,17.92,17.91,17.91,5600.0,16.7501,16.7595,16.7501,16.7501,5600.0
2015-04-30 12:40:00,17.92,17.92,17.9,17.91,3200.0,16.7595,16.7595,16.7408,16.7501,3200.0
2015-04-30 12:45:00,17.92,17.92,17.85,17.88,22400.0,16.7595,16.7595,16.694,16.7221,22400.0
2015-04-30 12:50:00,17.88,17.88,17.81,17.82,20000.0,16.7221,16.7221,16.6566,16.6659,20000.0
2015-04-30 12:55:00,17.81,17.87,17.81,17.87,12000.0,16.6566,16.7127,16.6566,16.7127,12000.0
2015-04-30 13:00:00,17.9,17.93,17.89,17.93,8800.0,16.7408,16.7688,16.7314,16.7688,8800.0
2015-04-30 13:05:00,17.91,17.95,17.91,17.93,5600.0,16.7501,16.7875,16.7501,16.7688,5600.0
2015-04-30 13:10:00,17.91,17.93,17.91,17.93,10400.0,16.7501,16.7688,16.7501,16.7688,10400.0
2015-04-30 13:15:00,17.92,17.92,17.89,17.89,4000.0,16.7595,16.7595,16.7314,16.7314,4000.0
2015-04-30 13:20:00,17.93,17.93,17.88,17.89,15200.0,16.7688,16.7688,16.7221,16.7314,15200.0
2015-04-30 13:25:00,17.89,17.89,17.89,17.89,0.0,16.7314,16.7314,16.7314,16.7314,0.0
2015-04-30 13:30:00,17.88,17.88,17.88,17.88,2400.0,16.7221,16.7221,16.7221,16.7221,2400.0
2015-04-30 13:35:00,17.92,17.92,17.86,17.86,8000.0,16.7595,16.7595,16.7034,16.7034,8000.0
2015-04-30 13:40:00,17.88,17.88,17.88,17.88,800.0,16.7221,16.7221,16.7221,16.7221,800.0
2015-04-30 13:45:00,17.87,17.92,17.87,17.91,11200.0,16.7127,16.7595,16.7127,16.7501,11200.0
2015-04-30 13:50:00,17.85,17.89,17.85,17.89,4800.0,16.694,16.7314,16.694,16.7314,4800.0
2015-04-30 13:55:00,17.9,17.91,17.88,17.88,3200.0,16.7408,16.7501,16.7221,16.7221,3200.0
2015-04-30 14:00:00,17.88,17.88,17.88,17.88,0.0,16.7221,16.7221,16.7221,16.7221,0.0
2015-04-30 14:05:00,17.83,17.86,17.83,17.85,5600.0,16.6753,16.7034,16.6753,16.694,5600.0
2015-04-30 14:10:00,17.85,17.85,17.85,17.85,2400.0,16.694,16.694,16.694,16.694,2400.0
2015-04-30 14:15:00,17.85,17.85,17.85,17.85,0.0,16.694,16.694,16.694,16.694,0.0
2015-04-30 14:20:00,17.85,17.85,17.73,17.74,88800.0,16.694,16.694,16.5818,16.5911,88800.0
2015-04-30 14:25:00,17.73,17.74,17.72,17.73,26400.0,16.5818,16.5911,16.5724,16.5818,26400.0
2015-04-30 14:30:00,17.7,17.72,17.68,17.72,69600.0,16.5537,16.5724,16.535,16.5724,69600.0
2015-04-30 14:35:00,17.72,17.76,17.71,17.75,48000.0,16.5724,16.6098,16.5631,16.6005,48000.0
2015-04-30 14:40:00,17.76,17.76,17.73,17.73,36800.0,16.6098,16.6098,16.5818,16.5818,36800.0
2015-04-30 14:45:00,17.74,17.75,17.69,17.69,32800.0,16.5911,16.6005,16.5444,16.5444,32800.0
2015-04-30 14:50:00,17.66,17.7,17.66,17.7,22400.0,16.5163,16.5537,16.5163,16.5537,22400.0
2015-04-30 14:55:00,17.65,17.65,17.53,17.53,112000.0,16.507,16.507,16.3947,16.3947,112000.0
2015-04-30 15:00:00,17.53,17.53,17.43,17.48,87200.0,16.3947,16.3947,16.3012,16.348,87200.0
2015-04-30 15:05:00,17.5,17.52,17.44,17.44,88000.0,16.3667,16.3854,16.3106,16.3106,88000.0
2015-04-30 15:10:00,17.43,17.47,17.4,17.47,24000.0,16.3012,16.3386,16.2731,16.3386,24000.0
2015-04-30 15:15:00,17.48,17.54,17.48,17.54,10400.0,16.348,16.4041,16.348,16.4041,10400.0
2015-04-30 15:20:00,17.57,17.57,17.52,17.53,8000.0,16.4321,16.4321,16.3854,16.3947,8000.0
2015-04-30 15:25:00,17.52,17.52,17.44,17.44,17600.0,16.3854,16.3854,16.3106,16.3106,17600.0
2015-04-30 15:30:00,17.5,17.59,17.47,17.59,15200.0,16.3667,16.4508,16.3386,16.4508,15200.0
2015-04-30 15:35:00,17.55,17.63,17.54,17.59,31200.0,16.4134,16.4882,16.4041,16.4508,31200.0
2015-04-30 15:40:00,17.56,17.56,17.5,17.52,36000.0,16.4228,16.4228,16.3667,16.3854,36000.0
2015-04-30 15:45:00,17.52,17.58,17.51,17.56,70400.0,16.3854,16.4415,16.376,16.4228,70400.0
2015-04-30 15:50:00,17.55,17.59,17.54,17.56,66400.0,16.4134,16.4508,16.4041,16.4228,66400.0
2015-04-30 15:55:00,17.56,17.61,17.56,17.58,104000.0,16.4228,16.4695,16.4228,16.4415,104000.0
2015-05-01 09:30:00,17.94,18.0,17.91,17.95,151200.0,16.7782,16.8343,16.7501,16.7875,151200.0
2015-05-01 09:35:00,17.94,17.95,17.9,17.93,64000.0,16.7782,16.7875,16.7408,16.7688,64000.0
2015-05-01 09:40:00,17.95,17.98,17.93,17.98,60000.0,16.7875,16.8156,16.7688,16.8156,60000.0
2015-05-01 09:45:00,17.97,18.01,17.94,17.96,107200.0,16.8062,16.8436,16.7782,16.7969,107200.0
2015-05-01 09:50:00,17.98,17.98,17.9,17.92,91200.0,16.8156,16.8156,16.7408,16.7595,91200.0
2015-05-01 09:55:00,17.91,17.92,17.86,17.86,25600.0,16.7501,16.7595,16.7034,16.7034,25600.0
2015-05-01 10:00:00,17.86,17.95,17.86,17.94,42400.0,16.7034,16.7875,16.7034,16.7782,42400.0
2015-05-01 10:05:00,17.93,17.93,17.87,17.89,8800.0,16.7688,16.7688,16.7127,16.7314,8800.0
2015-05-01 10:10:00,17.92,17.93,17.9,17.93,18400.0,16.7595,16.7688,16.7408,16.7688,18400.0
2015-05-01 10:15:00,17.93,18.02,17.93,18.01,69600.0,16.7688,16.853,16.7688,16.8436,69600.0
2015-05-01 10:20:00,18.02,18.07,18.01,18.01,67200.0,16.853,16.8998,16.8436,16.8436,67200.0
2015-05-01 10:25:00,18.02,18.02,17.99,17.99,3200.0,16.853,16.853,16.8249,16.8249,3200.0
2015-05-01 10:30:00,18.02,18.02,17.98,17.98,3200.0,16.853,16.853,16.8156,16.8156,3200.0
2015-05-01 10:35:00,17.98,17.98,17.98,17.98,0.0,16.8156,16.8156,16.8156,16.8156,0.0
2015-05-01 10:40:00,17.9,17.91,17.88,17.9,29600.0,16.7408,16.7501,16.7221,16.7408,29600.0
2015-05-01 10:45:00,17.9,17.93,17.9,17.93,7200.0,16.7408,16.7688,16.7408,16.7688,7200.0
2015-05-01 10:50:00,17.92,17.94,17.92,17.94,4800.0,16.7595,16.7782,16.7595,16.7782,4800.0
2015-05-01 10:55:00,17.94,17.94,17.94,17.94,0.0,16.7782,16.7782,16.7782,16.7782,0.0
2015-05-01 11:00:00,17.97,18.01,17.97,18.0,6400.0,16.8062,16.8436,16.8062,16.8343,6400.0
2015-05-01 11:05:00,17.97,17.98,17.97,17.98,7200.0,16.8062,16.8156,16.8062,16.8156,7200.0
2015-05-01 11:10:00,17.97,17.98,17.95,17.95,2400.0,16.8062,16.8156,16.7875,16.7875,2400.0
2015-05-01 11:15:00,17.95,17.95,17.93,17.93,2400.0,16.7875,16.7875,16.7688,16.7688,2400.0
2015-05-01 11:20:00,17.93,17.93,17.93,17.93,0.0,16.7688,16.7688,16.7688,16.7688,0.0
2015-05-01 11:25:00,17.96,18.01,17.96,18.01,21600.0,16.7969,16.8436,16.7969,16.8436,21600.0
2015-05-01 11:30:00,18.01,18.01,18.0,18.0,8800.0,16.8436,16.8436,16.8343,16.8343,8800.0
2015-05-01 11:35:00,17.99,17.99,17.98,17.99,1600.0,16.8249,16.8249,16.8156,16.8249,1600.0
2015-05-01 11:40:00,17.99,17.99,17.99,17.99,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2015-05-01 11:45:00,17.94,17.94,17.9,17.9,20800.0,16.7782,16.7782,16.7408,16.7408,20800.0
2015-05-01 11:50:00,17.88,17.88,17.88,17.88,800.0,16.7221,16.7221,16.7221,16.7221,800.0
2015-05-01 11:55:00,17.89,17.91,17.89,17.91,4000.0,16.7314,16.7501,16.7314,16.7501,4000.0
2015-05-01 12:00:00,17.91,17.91,17.91,17.91,0.0,16.7501,16.7501,16.7501,16.7501,0.0
2015-05-01 12:05:00,17.87,17.87,17.87,17.87,5600.0,16.7127,16.7127,16.7127,16.7127,5600.0
2015-05-01 12:10:00,17.89,17.89,17.88,17.88,5600.0,16.7314,16.7314,16.7221,16.7221,5600.0
2015-05-01 12:15:00,17.88,17.92,17.88,17.92,4800.0,16.7221,16.7595,16.7221,16.7595,4800.0
2015-05-01 12:20:00,17.93,17.93,17.93,17.93,800.0,16.7688,16.7688,16.7688,16.7688,800.0
2015-05-01 12:25:00,17.91,17.94,17.91,17.94,2400.0,16.7501,16.7782,16.7501,16.7782,2400.0
2015-05-01 12:30:00,17.95,17.97,17.95,17.96,16800.0,16.7875,16.8062,16.7875,16.7969,16800.0
2015-05-01 12:35:00,17.95,17.96,17.94,17.96,7200.0,16.7875,16.7969,16.7782,16.7969,7200.0
2015-05-01 12:40:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-05-01 12:45:00,17.96,17.96,17.96,17.96,5600.0,16.7969,16.7969,16.7969,16.7969,5600.0
2015-05-01 12:50:00,17.96,17.96,17.96,17.96,1600.0,16.7969,16.7969,16.7969,16.7969,1600.0
2015-05-01 12:55:00,17.97,17.97,17.97,17.97,3200.0,16.8062,16.8062,16.8062,16.8062,3200.0
2015-05-01 13:00:00,17.96,17.97,17.96,17.96,800.0,16.7969,16.8062,16.7969,16.7969,800.0
2015-05-01 13:05:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-05-01 13:10:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-05-01 13:15:00,17.96,17.97,17.96,17.97,26400.0,16.7969,16.8062,16.7969,16.8062,26400.0
2015-05-01 13:20:00,17.97,17.97,17.95,17.95,6400.0,16.8062,16.8062,16.7875,16.7875,6400.0
2015-05-01 13:25:00,17.95,17.95,17.93,17.94,16000.0,16.7875,16.7875,16.7688,16.7782,16000.0
2015-05-01 13:30:00,17.97,17.97,17.97,17.97,800.0,16.8062,16.8062,16.8062,16.8062,800.0
2015-05-01 13:35:00,17.97,17.97,17.97,17.97,0.0,16.8062,16.8062,16.8062,16.8062,0.0
2015-05-01 13:40:00,17.96,17.96,17.96,17.96,800.0,16.7969,16.7969,16.7969,16.7969,800.0
2015-05-01 13:45:00,17.99,17.99,17.99,17.99,2400.0,16.8249,16.8249,16.8249,16.8249,2400.0
2015-05-01 13:50:00,18.0,18.09,17.99,18.07,78400.0,16.8343,16.9185,16.8249,16.8998,78400.0
2015-05-01 13:55:00,18.07,18.08,18.05,18.06,13600.0,16.8998,16.9091,16.881,16.8904,13600.0
2015-05-01 14:00:00,18.08,18.08,18.07,18.07,3200.0,16.9091,16.9091,16.8998,16.8998,3200.0
2015-05-01 14:05:00,18.07,18.09,18.07,18.07,8800.0,16.8998,16.9185,16.8998,16.8998,8800.0
2015-05-01 14:10:00,18.08,18.08,18.07,18.07,4800.0,16.9091,16.9091,16.8998,16.8998,4800.0
2015-05-01 14:15:00,18.07,18.08,18.06,18.07,10400.0,16.8998,16.9091,16.8904,16.8998,10400.0
2015-05-01 14:20:00,18.07,18.07,18.07,18.07,7200.0,16.8998,16.8998,16.8998,16.8998,7200.0
2015-05-01 14:25:00,18.08,18.14,18.08,18.14,28800.0,16.9091,16.9652,16.9091,16.9652,28800.0
2015-05-01 14:30:00,18.16,18.16,18.13,18.13,1600.0,16.9839,16.9839,16.9559,16.9559,1600.0
2015-05-01 14:35:00,18.13,18.14,18.12,18.13,5600.0,16.9559,16.9652,16.9465,16.9559,5600.0
2015-05-01 14:40:00,18.12,18.13,18.11,18.11,5600.0,16.9465,16.9559,16.9372,16.9372,5600.0
2015-05-01 14:45:00,18.11,18.13,18.11,18.13,18400.0,16.9372,16.9559,16.9372,16.9559,18400.0
2015-05-01 14:50:00,18.11,18.11,18.09,18.09,4000.0,16.9372,16.9372,16.9185,16.9185,4000.0
2015-05-01 14:55:00,18.09,18.09,18.09,18.09,10400.0,16.9185,16.9185,16.9185,16.9185,10400.0
2015-05-01 15:00:00,18.09,18.1,18.09,18.1,18400.0,16.9185,16.9278,16.9185,16.9278,18400.0
2015-05-01 15:05:00,18.08,18.11,18.08,18.11,30400.0,16.9091,16.9372,16.9091,16.9372,30400.0
2015-05-01 15:10:00,18.09,18.1,18.08,18.08,8800.0,16.9185,16.9278,16.9091,16.9091,8800.0
2015-05-01 15:15:00,18.08,18.09,18.08,18.09,4000.0,16.9091,16.9185,16.9091,16.9185,4000.0
2015-05-01 15:20:00,18.09,18.1,18.06,18.06,2400.0,16.9185,16.9278,16.8904,16.8904,2400.0
2015-05-01 15:25:00,18.05,18.06,18.03,18.05,22400.0,16.881,16.8904,16.8623,16.881,22400.0
2015-05-01 15:30:00,18.04,18.06,18.04,18.06,12800.0,16.8717,16.8904,16.8717,16.8904,12800.0
2015-05-01 15:35:00,18.07,18.08,18.06,18.06,18400.0,16.8998,16.9091,16.8904,16.8904,18400.0
2015-05-01 15:40:00,18.07,18.11,18.07,18.08,40000.0,16.8998,16.9372,16.8998,16.9091,40000.0
2015-05-01 15:45:00,18.08,18.09,18.07,18.08,32800.0,16.9091,16.9185,16.8998,16.9091,32800.0
2015-05-01 15:50:00,18.09,18.1,18.09,18.1,27200.0,16.9185,16.9278,16.9185,16.9278,27200.0
2015-05-01 15:55:00,18.1,18.14,18.1,18.13,55200.0,16.9278,16.9652,16.9278,16.9559,55200.0
2015-05-04 09:30:00,18.29,18.29,18.25,18.27,116000.0,17.1055,17.1055,17.0681,17.0868,116000.0
2015-05-04 09:35:00,18.26,18.36,18.26,18.35,104800.0,17.0774,17.171,17.0774,17.1616,104800.0
2015-05-04 09:40:00,18.36,18.41,18.35,18.41,54400.0,17.171,17.2177,17.1616,17.2177,54400.0
2015-05-04 09:45:00,18.4,18.43,18.36,18.38,16000.0,17.2084,17.2364,17.171,17.1897,16000.0
2015-05-04 09:50:00,18.37,18.43,18.37,18.41,34400.0,17.1803,17.2364,17.1803,17.2177,34400.0
2015-05-04 09:55:00,18.42,18.46,18.42,18.45,45600.0,17.2271,17.2645,17.2271,17.2551,45600.0
2015-05-04 10:00:00,18.43,18.46,18.42,18.46,14400.0,17.2364,17.2645,17.2271,17.2645,14400.0
2015-05-04 10:05:00,18.47,18.47,18.42,18.42,8000.0,17.2738,17.2738,17.2271,17.2271,8000.0
2015-05-04 10:10:00,18.43,18.45,18.41,18.45,12000.0,17.2364,17.2551,17.2177,17.2551,12000.0
2015-05-04 10:15:00,18.43,18.43,18.4,18.41,7200.0,17.2364,17.2364,17.2084,17.2177,7200.0
2015-05-04 10:20:00,18.4,18.42,18.4,18.42,8000.0,17.2084,17.2271,17.2084,17.2271,8000.0
2015-05-04 10:25:00,18.43,18.45,18.43,18.45,5600.0,17.2364,17.2551,17.2364,17.2551,5600.0
2015-05-04 10:30:00,18.45,18.45,18.39,18.41,22400.0,17.2551,17.2551,17.199,17.2177,22400.0
2015-05-04 10:35:00,18.4,18.4,18.38,18.39,16000.0,17.2084,17.2084,17.1897,17.199,16000.0
2015-05-04 10:40:00,18.36,18.38,18.36,18.37,8000.0,17.171,17.1897,17.171,17.1803,8000.0
2015-05-04 10:45:00,18.36,18.38,18.35,18.38,12800.0,17.171,17.1897,17.1616,17.1897,12800.0
2015-05-04 10:50:00,18.37,18.37,18.35,18.36,10400.0,17.1803,17.1803,17.1616,17.171,10400.0
2015-05-04 10:55:00,18.36,18.37,18.35,18.36,4800.0,17.171,17.1803,17.1616,17.171,4800.0
2015-05-04 11:00:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-05-04 11:05:00,18.34,18.39,18.34,18.39,7200.0,17.1523,17.199,17.1523,17.199,7200.0
2015-05-04 11:10:00,18.36,18.36,18.36,18.36,1600.0,17.171,17.171,17.171,17.171,1600.0
2015-05-04 11:15:00,18.36,18.36,18.34,18.34,9600.0,17.171,17.171,17.1523,17.1523,9600.0
2015-05-04 11:20:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2015-05-04 11:25:00,18.37,18.38,18.36,18.36,3200.0,17.1803,17.1897,17.171,17.171,3200.0
2015-05-04 11:30:00,18.33,18.33,18.31,18.33,14400.0,17.1429,17.1429,17.1242,17.1429,14400.0
2015-05-04 11:35:00,18.32,18.32,18.31,18.31,3200.0,17.1336,17.1336,17.1242,17.1242,3200.0
2015-05-04 11:40:00,18.33,18.33,18.33,18.33,4000.0,17.1429,17.1429,17.1429,17.1429,4000.0
2015-05-04 11:45:00,18.36,18.36,18.35,18.35,1600.0,17.171,17.171,17.1616,17.1616,1600.0
2015-05-04 11:50:00,18.35,18.35,18.31,18.33,7200.0,17.1616,17.1616,17.1242,17.1429,7200.0
2015-05-04 11:55:00,18.36,18.36,18.35,18.36,6400.0,17.171,17.171,17.1616,17.171,6400.0
2015-05-04 12:00:00,18.37,18.39,18.37,18.39,4000.0,17.1803,17.199,17.1803,17.199,4000.0
2015-05-04 12:05:00,18.37,18.39,18.37,18.37,6400.0,17.1803,17.199,17.1803,17.1803,6400.0
2015-05-04 12:10:00,18.39,18.39,18.36,18.36,8000.0,17.199,17.199,17.171,17.171,8000.0
2015-05-04 12:15:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-05-04 12:20:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-05-04 12:25:00,18.35,18.36,18.35,18.36,4000.0,17.1616,17.171,17.1616,17.171,4000.0
2015-05-04 12:30:00,18.33,18.33,18.33,18.33,800.0,17.1429,17.1429,17.1429,17.1429,800.0
2015-05-04 12:35:00,18.35,18.35,18.34,18.34,4800.0,17.1616,17.1616,17.1523,17.1523,4800.0
2015-05-04 12:40:00,18.31,18.32,18.31,18.32,1600.0,17.1242,17.1336,17.1242,17.1336,1600.0
2015-05-04 12:45:00,18.33,18.33,18.31,18.31,8800.0,17.1429,17.1429,17.1242,17.1242,8800.0
2015-05-04 12:50:00,18.3,18.32,18.3,18.32,20800.0,17.1149,17.1336,17.1149,17.1336,20800.0
2015-05-04 12:55:00,18.33,18.33,18.33,18.33,800.0,17.1429,17.1429,17.1429,17.1429,800.0
2015-05-04 13:00:00,18.29,18.31,18.29,18.31,8000.0,17.1055,17.1242,17.1055,17.1242,8000.0
2015-05-04 13:05:00,18.3,18.3,18.25,18.27,23200.0,17.1149,17.1149,17.0681,17.0868,23200.0
2015-05-04 13:10:00,18.26,18.26,18.26,18.26,4000.0,17.0774,17.0774,17.0774,17.0774,4000.0
2015-05-04 13:15:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-05-04 13:20:00,18.26,18.28,18.26,18.27,7200.0,17.0774,17.0962,17.0774,17.0868,7200.0
2015-05-04 13:25:00,18.27,18.28,18.27,18.28,4000.0,17.0868,17.0962,17.0868,17.0962,4000.0
2015-05-04 13:30:00,18.29,18.29,18.27,18.28,8000.0,17.1055,17.1055,17.0868,17.0962,8000.0
2015-05-04 13:35:00,18.29,18.3,18.29,18.3,6400.0,17.1055,17.1149,17.1055,17.1149,6400.0
2015-05-04 13:40:00,18.31,18.31,18.3,18.31,32000.0,17.1242,17.1242,17.1149,17.1242,32000.0
2015-05-04 13:45:00,18.31,18.32,18.31,18.32,3200.0,17.1242,17.1336,17.1242,17.1336,3200.0
2015-05-04 13:50:00,18.32,18.33,18.32,18.33,9600.0,17.1336,17.1429,17.1336,17.1429,9600.0
2015-05-04 13:55:00,18.32,18.34,18.32,18.34,5600.0,17.1336,17.1523,17.1336,17.1523,5600.0
2015-05-04 14:00:00,18.35,18.37,18.33,18.33,22400.0,17.1616,17.1803,17.1429,17.1429,22400.0
2015-05-04 14:05:00,18.32,18.33,18.32,18.33,1600.0,17.1336,17.1429,17.1336,17.1429,1600.0
2015-05-04 14:10:00,18.35,18.35,18.31,18.31,8000.0,17.1616,17.1616,17.1242,17.1242,8000.0
2015-05-04 14:15:00,18.33,18.34,18.33,18.34,8000.0,17.1429,17.1523,17.1429,17.1523,8000.0
2015-05-04 14:20:00,18.35,18.35,18.34,18.35,4800.0,17.1616,17.1616,17.1523,17.1616,4800.0
2015-05-04 14:25:00,18.36,18.38,18.36,18.37,15200.0,17.171,17.1897,17.171,17.1803,15200.0
2015-05-04 14:30:00,18.36,18.38,18.36,18.37,23200.0,17.171,17.1897,17.171,17.1803,23200.0
2015-05-04 14:35:00,18.38,18.38,18.37,18.38,6400.0,17.1897,17.1897,17.1803,17.1897,6400.0
2015-05-04 14:40:00,18.39,18.39,18.38,18.38,4000.0,17.199,17.199,17.1897,17.1897,4000.0
2015-05-04 14:45:00,18.36,18.36,18.35,18.35,4000.0,17.171,17.171,17.1616,17.1616,4000.0
2015-05-04 14:50:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2015-05-04 14:55:00,18.34,18.36,18.34,18.35,9600.0,17.1523,17.171,17.1523,17.1616,9600.0
2015-05-04 15:00:00,18.34,18.34,18.32,18.34,4800.0,17.1523,17.1523,17.1336,17.1523,4800.0
2015-05-04 15:05:00,18.33,18.36,18.33,18.35,8000.0,17.1429,17.171,17.1429,17.1616,8000.0
2015-05-04 15:10:00,18.32,18.34,18.32,18.34,1600.0,17.1336,17.1523,17.1336,17.1523,1600.0
2015-05-04 15:15:00,18.32,18.38,18.32,18.38,9600.0,17.1336,17.1897,17.1336,17.1897,9600.0
2015-05-04 15:20:00,18.36,18.38,18.36,18.36,11200.0,17.171,17.1897,17.171,17.171,11200.0
2015-05-04 15:25:00,18.37,18.37,18.35,18.35,6400.0,17.1803,17.1803,17.1616,17.1616,6400.0
2015-05-04 15:30:00,18.34,18.36,18.34,18.36,4000.0,17.1523,17.171,17.1523,17.171,4000.0
2015-05-04 15:35:00,18.35,18.37,18.34,18.34,17600.0,17.1616,17.1803,17.1523,17.1523,17600.0
2015-05-04 15:40:00,18.32,18.32,18.3,18.3,4000.0,17.1336,17.1336,17.1149,17.1149,4000.0
2015-05-04 15:45:00,18.31,18.31,18.29,18.29,3200.0,17.1242,17.1242,17.1055,17.1055,3200.0
2015-05-04 15:50:00,18.29,18.29,18.27,18.28,36800.0,17.1055,17.1055,17.0868,17.0962,36800.0
2015-05-04 15:55:00,18.27,18.29,18.27,18.28,66400.0,17.0868,17.1055,17.0868,17.0962,66400.0
2015-05-05 09:30:00,18.21,18.28,18.19,18.24,358400.0,17.0307,17.0962,17.012,17.0587,358400.0
2015-05-05 09:35:00,18.25,18.32,18.22,18.24,343200.0,17.0681,17.1336,17.04,17.0587,343200.0
2015-05-05 09:40:00,18.23,18.29,18.23,18.27,18400.0,17.0494,17.1055,17.0494,17.0868,18400.0
2015-05-05 09:45:00,18.26,18.28,18.19,18.19,16000.0,17.0774,17.0962,17.012,17.012,16000.0
2015-05-05 09:50:00,18.21,18.22,18.16,18.17,37600.0,17.0307,17.04,16.9839,16.9933,37600.0
2015-05-05 09:55:00,18.17,18.19,18.14,18.16,41600.0,16.9933,17.012,16.9652,16.9839,41600.0
2015-05-05 10:00:00,18.17,18.17,18.09,18.1,77600.0,16.9933,16.9933,16.9185,16.9278,77600.0
2015-05-05 10:05:00,18.1,18.16,18.07,18.16,63200.0,16.9278,16.9839,16.8998,16.9839,63200.0
2015-05-05 10:10:00,18.18,18.18,18.13,18.15,34400.0,17.0026,17.0026,16.9559,16.9746,34400.0
2015-05-05 10:15:00,18.14,18.15,18.1,18.11,36000.0,16.9652,16.9746,16.9278,16.9372,36000.0
2015-05-05 10:20:00,18.11,18.24,18.09,18.2,48000.0,16.9372,17.0587,16.9185,17.0213,48000.0
2015-05-05 10:25:00,18.22,18.24,18.21,18.21,20800.0,17.04,17.0587,17.0307,17.0307,20800.0
2015-05-05 10:30:00,18.2,18.21,18.18,18.18,16800.0,17.0213,17.0307,17.0026,17.0026,16800.0
2015-05-05 10:35:00,18.16,18.2,18.16,18.2,10400.0,16.9839,17.0213,16.9839,17.0213,10400.0
2015-05-05 10:40:00,18.14,18.2,18.13,18.18,20000.0,16.9652,17.0213,16.9559,17.0026,20000.0
2015-05-05 10:45:00,18.19,18.22,18.18,18.21,5600.0,17.012,17.04,17.0026,17.0307,5600.0
2015-05-05 10:50:00,18.22,18.22,18.16,18.17,14400.0,17.04,17.04,16.9839,16.9933,14400.0
2015-05-05 10:55:00,18.18,18.2,18.17,18.17,9600.0,17.0026,17.0213,16.9933,16.9933,9600.0
2015-05-05 11:00:00,18.14,18.15,18.08,18.08,23200.0,16.9652,16.9746,16.9091,16.9091,23200.0
2015-05-05 11:05:00,18.07,18.07,18.01,18.04,41600.0,16.8998,16.8998,16.8436,16.8717,41600.0
2015-05-05 11:10:00,18.04,18.09,18.04,18.09,16000.0,16.8717,16.9185,16.8717,16.9185,16000.0
2015-05-05 11:15:00,18.06,18.07,18.04,18.06,15200.0,16.8904,16.8998,16.8717,16.8904,15200.0
2015-05-05 11:20:00,18.04,18.04,17.99,18.02,50400.0,16.8717,16.8717,16.8249,16.853,50400.0
2015-05-05 11:25:00,18.0,18.02,18.0,18.0,15200.0,16.8343,16.853,16.8343,16.8343,15200.0
2015-05-05 11:30:00,17.98,18.0,17.94,17.96,12000.0,16.8156,16.8343,16.7782,16.7969,12000.0
2015-05-05 11:35:00,17.98,17.99,17.97,17.99,9600.0,16.8156,16.8249,16.8062,16.8249,9600.0
2015-05-05 11:40:00,17.98,18.02,17.98,18.02,4800.0,16.8156,16.853,16.8156,16.853,4800.0
2015-05-05 11:45:00,18.03,18.04,18.02,18.04,8800.0,16.8623,16.8717,16.853,16.8717,8800.0
2015-05-05 11:50:00,18.02,18.03,17.99,18.0,8800.0,16.853,16.8623,16.8249,16.8343,8800.0
2015-05-05 11:55:00,18.02,18.06,18.02,18.06,12000.0,16.853,16.8904,16.853,16.8904,12000.0
2015-05-05 12:00:00,18.05,18.08,18.05,18.07,11200.0,16.881,16.9091,16.881,16.8998,11200.0
2015-05-05 12:05:00,18.07,18.07,18.07,18.07,0.0,16.8998,16.8998,16.8998,16.8998,0.0
2015-05-05 12:10:00,18.06,18.08,18.06,18.08,9600.0,16.8904,16.9091,16.8904,16.9091,9600.0
2015-05-05 12:15:00,18.07,18.12,18.07,18.12,15200.0,16.8998,16.9465,16.8998,16.9465,15200.0
2015-05-05 12:20:00,18.13,18.13,18.11,18.11,7200.0,16.9559,16.9559,16.9372,16.9372,7200.0
2015-05-05 12:25:00,18.12,18.12,18.12,18.12,800.0,16.9465,16.9465,16.9465,16.9465,800.0
2015-05-05 12:30:00,18.1,18.11,18.1,18.11,7200.0,16.9278,16.9372,16.9278,16.9372,7200.0
2015-05-05 12:35:00,18.07,18.07,18.07,18.07,800.0,16.8998,16.8998,16.8998,16.8998,800.0
2015-05-05 12:40:00,18.08,18.09,18.07,18.07,9600.0,16.9091,16.9185,16.8998,16.8998,9600.0
2015-05-05 12:45:00,18.09,18.11,18.08,18.1,8800.0,16.9185,16.9372,16.9091,16.9278,8800.0
2015-05-05 12:50:00,18.11,18.11,18.05,18.07,6400.0,16.9372,16.9372,16.881,16.8998,6400.0
2015-05-05 12:55:00,18.05,18.05,18.05,18.05,12800.0,16.881,16.881,16.881,16.881,12800.0
2015-05-05 13:00:00,18.05,18.05,18.04,18.04,7200.0,16.881,16.881,16.8717,16.8717,7200.0
2015-05-05 13:05:00,18.02,18.02,18.0,18.0,14400.0,16.853,16.853,16.8343,16.8343,14400.0
2015-05-05 13:10:00,17.99,17.99,17.94,17.95,13600.0,16.8249,16.8249,16.7782,16.7875,13600.0
2015-05-05 13:15:00,17.95,17.95,17.94,17.94,14400.0,16.7875,16.7875,16.7782,16.7782,14400.0
2015-05-05 13:20:00,17.92,17.94,17.89,17.94,12800.0,16.7595,16.7782,16.7314,16.7782,12800.0
2015-05-05 13:25:00,17.94,17.98,17.94,17.98,8000.0,16.7782,16.8156,16.7782,16.8156,8000.0
2015-05-05 13:30:00,17.97,17.97,17.96,17.96,14400.0,16.8062,16.8062,16.7969,16.7969,14400.0
2015-05-05 13:35:00,17.97,18.02,17.96,18.02,5600.0,16.8062,16.853,16.7969,16.853,5600.0
2015-05-05 13:40:00,17.98,17.98,17.97,17.98,4000.0,16.8156,16.8156,16.8062,16.8156,4000.0
2015-05-05 13:45:00,17.99,17.99,17.98,17.99,4800.0,16.8249,16.8249,16.8156,16.8249,4800.0
2015-05-05 13:50:00,17.98,18.0,17.93,17.96,20000.0,16.8156,16.8343,16.7688,16.7969,20000.0
2015-05-05 13:55:00,17.93,17.96,17.93,17.96,6400.0,16.7688,16.7969,16.7688,16.7969,6400.0
2015-05-05 14:00:00,17.91,17.94,17.91,17.91,29600.0,16.7501,16.7782,16.7501,16.7501,29600.0
2015-05-05 14:05:00,17.91,17.96,17.91,17.96,12000.0,16.7501,16.7969,16.7501,16.7969,12000.0
2015-05-05 14:10:00,17.95,17.99,17.95,17.97,8800.0,16.7875,16.8249,16.7875,16.8062,8800.0
2015-05-05 14:15:00,17.96,17.98,17.96,17.97,3200.0,16.7969,16.8156,16.7969,16.8062,3200.0
2015-05-05 14:20:00,17.99,17.99,17.95,17.96,16800.0,16.8249,16.8249,16.7875,16.7969,16800.0
2015-05-05 14:25:00,17.94,17.95,17.87,17.89,46400.0,16.7782,16.7875,16.7127,16.7314,46400.0
2015-05-05 14:30:00,17.9,17.93,17.88,17.92,16800.0,16.7408,16.7688,16.7221,16.7595,16800.0
2015-05-05 14:35:00,17.94,17.95,17.93,17.95,3200.0,16.7782,16.7875,16.7688,16.7875,3200.0
2015-05-05 14:40:00,17.89,17.89,17.85,17.86,23200.0,16.7314,16.7314,16.694,16.7034,23200.0
2015-05-05 14:45:00,17.86,17.86,17.86,17.86,3200.0,16.7034,16.7034,16.7034,16.7034,3200.0
2015-05-05 14:50:00,17.85,17.85,17.79,17.8,16000.0,16.694,16.694,16.6379,16.6472,16000.0
2015-05-05 14:55:00,17.8,17.84,17.8,17.82,41600.0,16.6472,16.6846,16.6472,16.6659,41600.0
2015-05-05 15:00:00,17.83,17.84,17.81,17.81,9600.0,16.6753,16.6846,16.6566,16.6566,9600.0
2015-05-05 15:05:00,17.83,17.84,17.79,17.79,12800.0,16.6753,16.6846,16.6379,16.6379,12800.0
2015-05-05 15:10:00,17.81,17.84,17.81,17.84,8800.0,16.6566,16.6846,16.6566,16.6846,8800.0
2015-05-05 15:15:00,17.84,17.85,17.82,17.82,19200.0,16.6846,16.694,16.6659,16.6659,19200.0
2015-05-05 15:20:00,17.81,17.84,17.8,17.84,25600.0,16.6566,16.6846,16.6472,16.6846,25600.0
2015-05-05 15:25:00,17.84,17.9,17.84,17.89,31200.0,16.6846,16.7408,16.6846,16.7314,31200.0
2015-05-05 15:30:00,17.88,17.91,17.88,17.91,48800.0,16.7221,16.7501,16.7221,16.7501,48800.0
2015-05-05 15:35:00,17.92,17.95,17.89,17.93,37600.0,16.7595,16.7875,16.7314,16.7688,37600.0
2015-05-05 15:40:00,17.91,17.92,17.9,17.91,15200.0,16.7501,16.7595,16.7408,16.7501,15200.0
2015-05-05 15:45:00,17.9,17.9,17.86,17.86,25600.0,16.7408,16.7408,16.7034,16.7034,25600.0
2015-05-05 15:50:00,17.86,17.86,17.83,17.84,22400.0,16.7034,16.7034,16.6753,16.6846,22400.0
2015-05-05 15:55:00,17.85,17.88,17.84,17.84,243200.0,16.694,16.7221,16.6846,16.6846,243200.0
2015-05-06 09:30:00,18.09,18.19,18.09,18.16,88800.0,16.9185,17.012,16.9185,16.9839,88800.0
2015-05-06 09:35:00,18.11,18.11,17.95,17.97,83200.0,16.9372,16.9372,16.7875,16.8062,83200.0
2015-05-06 09:40:00,17.97,17.97,17.73,17.73,99200.0,16.8062,16.8062,16.5818,16.5818,99200.0
2015-05-06 09:45:00,17.7,17.75,17.67,17.71,40000.0,16.5537,16.6005,16.5257,16.5631,40000.0
2015-05-06 09:50:00,17.71,17.74,17.59,17.61,86400.0,16.5631,16.5911,16.4508,16.4695,86400.0
2015-05-06 09:55:00,17.63,17.71,17.63,17.69,289600.0,16.4882,16.5631,16.4882,16.5444,289600.0
2015-05-06 10:00:00,17.69,17.71,17.64,17.71,56000.0,16.5444,16.5631,16.4976,16.5631,56000.0
2015-05-06 10:05:00,17.7,17.71,17.53,17.54,85600.0,16.5537,16.5631,16.3947,16.4041,85600.0
2015-05-06 10:10:00,17.53,17.57,17.48,17.57,61600.0,16.3947,16.4321,16.348,16.4321,61600.0
2015-05-06 10:15:00,17.57,17.62,17.55,17.59,43200.0,16.4321,16.4789,16.4134,16.4508,43200.0
2015-05-06 10:20:00,17.61,17.63,17.57,17.57,23200.0,16.4695,16.4882,16.4321,16.4321,23200.0
2015-05-06 10:25:00,17.53,17.66,17.53,17.64,48800.0,16.3947,16.5163,16.3947,16.4976,48800.0
2015-05-06 10:30:00,17.63,17.65,17.58,17.61,52800.0,16.4882,16.507,16.4415,16.4695,52800.0
2015-05-06 10:35:00,17.58,17.6,17.55,17.6,147200.0,16.4415,16.4602,16.4134,16.4602,147200.0
2015-05-06 10:40:00,17.65,17.71,17.64,17.68,33600.0,16.507,16.5631,16.4976,16.535,33600.0
2015-05-06 10:45:00,17.68,17.85,17.68,17.83,88800.0,16.535,16.694,16.535,16.6753,88800.0
2015-05-06 10:50:00,17.83,17.85,17.83,17.84,27200.0,16.6753,16.694,16.6753,16.6846,27200.0
2015-05-06 10:55:00,17.83,17.83,17.78,17.81,17600.0,16.6753,16.6753,16.6285,16.6566,17600.0
2015-05-06 11:00:00,17.81,17.85,17.81,17.85,7200.0,16.6566,16.694,16.6566,16.694,7200.0
2015-05-06 11:05:00,17.83,17.84,17.79,17.8,13600.0,16.6753,16.6846,16.6379,16.6472,13600.0
2015-05-06 11:10:00,17.79,17.8,17.7,17.7,16800.0,16.6379,16.6472,16.5537,16.5537,16800.0
2015-05-06 11:15:00,17.69,17.73,17.69,17.73,14400.0,16.5444,16.5818,16.5444,16.5818,14400.0
2015-05-06 11:20:00,17.68,17.7,17.66,17.7,23200.0,16.535,16.5537,16.5163,16.5537,23200.0
2015-05-06 11:25:00,17.69,17.73,17.69,17.73,42400.0,16.5444,16.5818,16.5444,16.5818,42400.0
2015-05-06 11:30:00,17.73,17.74,17.72,17.72,12800.0,16.5818,16.5911,16.5724,16.5724,12800.0
2015-05-06 11:35:00,17.7,17.71,17.68,17.71,8800.0,16.5537,16.5631,16.535,16.5631,8800.0
2015-05-06 11:40:00,17.71,17.8,17.71,17.8,26400.0,16.5631,16.6472,16.5631,16.6472,26400.0
2015-05-06 11:45:00,17.79,17.81,17.78,17.79,23200.0,16.6379,16.6566,16.6285,16.6379,23200.0
2015-05-06 11:50:00,17.78,17.8,17.77,17.78,9600.0,16.6285,16.6472,16.6192,16.6285,9600.0
2015-05-06 11:55:00,17.78,17.78,17.74,17.75,5600.0,16.6285,16.6285,16.5911,16.6005,5600.0
2015-05-06 12:00:00,17.74,17.74,17.68,17.68,12800.0,16.5911,16.5911,16.535,16.535,12800.0
2015-05-06 12:05:00,17.68,17.69,17.66,17.66,19200.0,16.535,16.5444,16.5163,16.5163,19200.0
2015-05-06 12:10:00,17.67,17.69,17.65,17.65,13600.0,16.5257,16.5444,16.507,16.507,13600.0
2015-05-06 12:15:00,17.64,17.65,17.63,17.64,4800.0,16.4976,16.507,16.4882,16.4976,4800.0
2015-05-06 12:20:00,17.68,17.7,17.67,17.7,43200.0,16.535,16.5537,16.5257,16.5537,43200.0
2015-05-06 12:25:00,17.69,17.69,17.64,17.64,38400.0,16.5444,16.5444,16.4976,16.4976,38400.0
2015-05-06 12:30:00,17.64,17.66,17.63,17.66,39200.0,16.4976,16.5163,16.4882,16.5163,39200.0
2015-05-06 12:35:00,17.67,17.67,17.67,17.67,4800.0,16.5257,16.5257,16.5257,16.5257,4800.0
2015-05-06 12:40:00,17.68,17.68,17.64,17.64,18400.0,16.535,16.535,16.4976,16.4976,18400.0
2015-05-06 12:45:00,17.63,17.65,17.61,17.65,13600.0,16.4882,16.507,16.4695,16.507,13600.0
2015-05-06 12:50:00,17.66,17.66,17.57,17.57,22400.0,16.5163,16.5163,16.4321,16.4321,22400.0
2015-05-06 12:55:00,17.61,17.62,17.6,17.6,37600.0,16.4695,16.4789,16.4602,16.4602,37600.0
2015-05-06 13:00:00,17.6,17.6,17.56,17.58,32000.0,16.4602,16.4602,16.4228,16.4415,32000.0
2015-05-06 13:05:00,17.55,17.59,17.55,17.59,15200.0,16.4134,16.4508,16.4134,16.4508,15200.0
2015-05-06 13:10:00,17.6,17.61,17.59,17.61,10400.0,16.4602,16.4695,16.4508,16.4695,10400.0
2015-05-06 13:15:00,17.61,17.63,17.6,17.63,8800.0,16.4695,16.4882,16.4602,16.4882,8800.0
2015-05-06 13:20:00,17.64,17.64,17.63,17.63,2400.0,16.4976,16.4976,16.4882,16.4882,2400.0
2015-05-06 13:25:00,17.58,17.58,17.56,17.56,2400.0,16.4415,16.4415,16.4228,16.4228,2400.0
2015-05-06 13:30:00,17.55,17.56,17.5,17.5,34400.0,16.4134,16.4228,16.3667,16.3667,34400.0
2015-05-06 13:35:00,17.5,17.55,17.49,17.55,39200.0,16.3667,16.4134,16.3573,16.4134,39200.0
2015-05-06 13:40:00,17.54,17.57,17.52,17.52,12000.0,16.4041,16.4321,16.3854,16.3854,12000.0
2015-05-06 13:45:00,17.52,17.52,17.46,17.48,20000.0,16.3854,16.3854,16.3293,16.348,20000.0
2015-05-06 13:50:00,17.47,17.49,17.46,17.46,22400.0,16.3386,16.3573,16.3293,16.3293,22400.0
2015-05-06 13:55:00,17.49,17.52,17.49,17.51,36000.0,16.3573,16.3854,16.3573,16.376,36000.0
2015-05-06 14:00:00,17.51,17.52,17.5,17.52,12000.0,16.376,16.3854,16.3667,16.3854,12000.0
2015-05-06 14:05:00,17.52,17.53,17.52,17.53,4800.0,16.3854,16.3947,16.3854,16.3947,4800.0
2015-05-06 14:10:00,17.53,17.53,17.49,17.49,22400.0,16.3947,16.3947,16.3573,16.3573,22400.0
2015-05-06 14:15:00,17.49,17.54,17.49,17.54,13600.0,16.3573,16.4041,16.3573,16.4041,13600.0
2015-05-06 14:20:00,17.54,17.54,17.49,17.5,22400.0,16.4041,16.4041,16.3573,16.3667,22400.0
2015-05-06 14:25:00,17.49,17.52,17.46,17.52,41600.0,16.3573,16.3854,16.3293,16.3854,41600.0
2015-05-06 14:30:00,17.49,17.49,17.44,17.45,27200.0,16.3573,16.3573,16.3106,16.3199,27200.0
2015-05-06 14:35:00,17.45,17.45,17.38,17.38,107200.0,16.3199,16.3199,16.2544,16.2544,107200.0
2015-05-06 14:40:00,17.38,17.38,17.32,17.36,118400.0,16.2544,16.2544,16.1983,16.2357,118400.0
2015-05-06 14:45:00,17.36,17.38,17.35,17.36,29600.0,16.2357,16.2544,16.2264,16.2357,29600.0
2015-05-06 14:50:00,17.37,17.4,17.37,17.38,27200.0,16.2451,16.2731,16.2451,16.2544,27200.0
2015-05-06 14:55:00,17.37,17.43,17.37,17.42,18400.0,16.2451,16.3012,16.2451,16.2918,18400.0
2015-05-06 15:00:00,17.42,17.46,17.42,17.43,43200.0,16.2918,16.3293,16.2918,16.3012,43200.0
2015-05-06 15:05:00,17.43,17.45,17.43,17.45,49600.0,16.3012,16.3199,16.3012,16.3199,49600.0
2015-05-06 15:10:00,17.46,17.46,17.41,17.42,22400.0,16.3293,16.3293,16.2825,16.2918,22400.0
2015-05-06 15:15:00,17.42,17.42,17.36,17.38,8800.0,16.2918,16.2918,16.2357,16.2544,8800.0
2015-05-06 15:20:00,17.38,17.47,17.38,17.46,19200.0,16.2544,16.3386,16.2544,16.3293,19200.0
2015-05-06 15:25:00,17.46,17.51,17.45,17.51,54400.0,16.3293,16.376,16.3199,16.376,54400.0
2015-05-06 15:30:00,17.5,17.52,17.45,17.45,51200.0,16.3667,16.3854,16.3199,16.3199,51200.0
2015-05-06 15:35:00,17.45,17.57,17.45,17.56,41600.0,16.3199,16.4321,16.3199,16.4228,41600.0
2015-05-06 15:40:00,17.54,17.56,17.5,17.51,40800.0,16.4041,16.4228,16.3667,16.376,40800.0
2015-05-06 15:45:00,17.5,17.56,17.49,17.55,35200.0,16.3667,16.4228,16.3573,16.4134,35200.0
2015-05-06 15:50:00,17.54,17.58,17.53,17.54,105600.0,16.4041,16.4415,16.3947,16.4041,105600.0
2015-05-06 15:55:00,17.56,17.68,17.56,17.68,84000.0,16.4228,16.535,16.4228,16.535,84000.0
2015-05-07 09:30:00,17.61,17.64,17.55,17.55,40800.0,16.4695,16.4976,16.4134,16.4134,40800.0
2015-05-07 09:35:00,17.55,17.6,17.55,17.55,10400.0,16.4134,16.4602,16.4134,16.4134,10400.0
2015-05-07 09:40:00,17.57,17.71,17.57,17.7,85600.0,16.4321,16.5631,16.4321,16.5537,85600.0
2015-05-07 09:45:00,17.7,17.74,17.64,17.73,79200.0,16.5537,16.5911,16.4976,16.5818,79200.0
2015-05-07 09:50:00,17.74,17.74,17.63,17.63,21600.0,16.5911,16.5911,16.4882,16.4882,21600.0
2015-05-07 09:55:00,17.61,17.61,17.58,17.6,48000.0,16.4695,16.4695,16.4415,16.4602,48000.0
2015-05-07 10:00:00,17.57,17.57,17.57,17.57,3200.0,16.4321,16.4321,16.4321,16.4321,3200.0
2015-05-07 10:05:00,17.65,17.72,17.65,17.67,30400.0,16.507,16.5724,16.507,16.5257,30400.0
2015-05-07 10:10:00,17.67,17.71,17.67,17.69,8000.0,16.5257,16.5631,16.5257,16.5444,8000.0
2015-05-07 10:15:00,17.7,17.71,17.65,17.68,24800.0,16.5537,16.5631,16.507,16.535,24800.0
2015-05-07 10:20:00,17.66,17.66,17.66,17.66,1600.0,16.5163,16.5163,16.5163,16.5163,1600.0
2015-05-07 10:25:00,17.69,17.69,17.6,17.62,24800.0,16.5444,16.5444,16.4602,16.4789,24800.0
2015-05-07 10:30:00,17.6,17.61,17.56,17.56,16000.0,16.4602,16.4695,16.4228,16.4228,16000.0
2015-05-07 10:35:00,17.59,17.59,17.59,17.59,1600.0,16.4508,16.4508,16.4508,16.4508,1600.0
2015-05-07 10:40:00,17.68,17.75,17.68,17.75,30400.0,16.535,16.6005,16.535,16.6005,30400.0
2015-05-07 10:45:00,17.77,17.77,17.73,17.73,14400.0,16.6192,16.6192,16.5818,16.5818,14400.0
2015-05-07 10:50:00,17.78,17.84,17.78,17.81,18400.0,16.6285,16.6846,16.6285,16.6566,18400.0
2015-05-07 10:55:00,17.8,17.81,17.77,17.78,31200.0,16.6472,16.6566,16.6192,16.6285,31200.0
2015-05-07 11:00:00,17.78,17.78,17.78,17.78,2400.0,16.6285,16.6285,16.6285,16.6285,2400.0
2015-05-07 11:05:00,17.79,17.79,17.75,17.77,7200.0,16.6379,16.6379,16.6005,16.6192,7200.0
2015-05-07 11:10:00,17.77,17.77,17.77,17.77,0.0,16.6192,16.6192,16.6192,16.6192,0.0
2015-05-07 11:15:00,17.8,17.82,17.8,17.82,18400.0,16.6472,16.6659,16.6472,16.6659,18400.0
2015-05-07 11:20:00,17.82,17.86,17.81,17.86,36800.0,16.6659,16.7034,16.6566,16.7034,36800.0
2015-05-07 11:25:00,17.86,17.93,17.86,17.9,35200.0,16.7034,16.7688,16.7034,16.7408,35200.0
2015-05-07 11:30:00,17.92,17.92,17.88,17.88,7200.0,16.7595,16.7595,16.7221,16.7221,7200.0
2015-05-07 11:35:00,17.88,17.91,17.86,17.86,15200.0,16.7221,16.7501,16.7034,16.7034,15200.0
2015-05-07 11:40:00,17.86,17.91,17.86,17.91,3200.0,16.7034,16.7501,16.7034,16.7501,3200.0
2015-05-07 11:45:00,17.87,17.87,17.86,17.86,3200.0,16.7127,16.7127,16.7034,16.7034,3200.0
2015-05-07 11:50:00,17.86,17.86,17.86,17.86,7200.0,16.7034,16.7034,16.7034,16.7034,7200.0
2015-05-07 11:55:00,17.86,17.86,17.86,17.86,3200.0,16.7034,16.7034,16.7034,16.7034,3200.0
2015-05-07 12:00:00,17.88,17.88,17.88,17.88,2400.0,16.7221,16.7221,16.7221,16.7221,2400.0
2015-05-07 12:05:00,17.88,17.88,17.88,17.88,1600.0,16.7221,16.7221,16.7221,16.7221,1600.0
2015-05-07 12:10:00,17.91,17.93,17.91,17.93,16000.0,16.7501,16.7688,16.7501,16.7688,16000.0
2015-05-07 12:15:00,17.92,18.01,17.92,18.0,16800.0,16.7595,16.8436,16.7595,16.8343,16800.0
2015-05-07 12:20:00,18.01,18.03,17.99,18.03,34400.0,16.8436,16.8623,16.8249,16.8623,34400.0
2015-05-07 12:25:00,18.0,18.01,18.0,18.01,4800.0,16.8343,16.8436,16.8343,16.8436,4800.0
2015-05-07 12:30:00,18.01,18.01,18.0,18.0,4000.0,16.8436,16.8436,16.8343,16.8343,4000.0
2015-05-07 12:35:00,18.0,18.03,18.0,18.01,11200.0,16.8343,16.8623,16.8343,16.8436,11200.0
2015-05-07 12:40:00,18.02,18.04,18.02,18.04,17600.0,16.853,16.8717,16.853,16.8717,17600.0
2015-05-07 12:45:00,18.0,18.0,18.0,18.0,8000.0,16.8343,16.8343,16.8343,16.8343,8000.0
2015-05-07 12:50:00,18.01,18.02,18.01,18.02,12800.0,16.8436,16.853,16.8436,16.853,12800.0
2015-05-07 12:55:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-05-07 13:00:00,18.0,18.04,17.99,18.01,14400.0,16.8343,16.8717,16.8249,16.8436,14400.0
2015-05-07 13:05:00,18.01,18.01,18.01,18.01,0.0,16.8436,16.8436,16.8436,16.8436,0.0
2015-05-07 13:10:00,17.97,17.97,17.96,17.96,4000.0,16.8062,16.8062,16.7969,16.7969,4000.0
2015-05-07 13:15:00,17.96,17.96,17.96,17.96,0.0,16.7969,16.7969,16.7969,16.7969,0.0
2015-05-07 13:20:00,17.95,17.96,17.93,17.94,20000.0,16.7875,16.7969,16.7688,16.7782,20000.0
2015-05-07 13:25:00,17.92,17.97,17.92,17.97,4800.0,16.7595,16.8062,16.7595,16.8062,4800.0
2015-05-07 13:30:00,17.97,17.97,17.97,17.97,0.0,16.8062,16.8062,16.8062,16.8062,0.0
2015-05-07 13:35:00,18.0,18.0,18.0,18.0,27200.0,16.8343,16.8343,16.8343,16.8343,27200.0
2015-05-07 13:40:00,18.0,18.01,18.0,18.01,14400.0,16.8343,16.8436,16.8343,16.8436,14400.0
2015-05-07 13:45:00,18.01,18.01,18.01,18.01,0.0,16.8436,16.8436,16.8436,16.8436,0.0
2015-05-07 13:50:00,18.01,18.01,18.01,18.01,0.0,16.8436,16.8436,16.8436,16.8436,0.0
2015-05-07 13:55:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-05-07 14:00:00,17.98,17.99,17.98,17.99,1600.0,16.8156,16.8249,16.8156,16.8249,1600.0
2015-05-07 14:05:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-05-07 14:10:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-05-07 14:15:00,18.0,18.01,18.0,18.0,4000.0,16.8343,16.8436,16.8343,16.8343,4000.0
2015-05-07 14:20:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-05-07 14:25:00,18.03,18.03,18.03,18.03,8000.0,16.8623,16.8623,16.8623,16.8623,8000.0
2015-05-07 14:30:00,18.03,18.04,18.03,18.04,3200.0,16.8623,16.8717,16.8623,16.8717,3200.0
2015-05-07 14:35:00,18.0,18.0,17.98,17.98,1600.0,16.8343,16.8343,16.8156,16.8156,1600.0
2015-05-07 14:40:00,17.98,17.98,17.98,17.98,2400.0,16.8156,16.8156,16.8156,16.8156,2400.0
2015-05-07 14:45:00,17.99,18.0,17.98,17.98,4000.0,16.8249,16.8343,16.8156,16.8156,4000.0
2015-05-07 14:50:00,17.96,17.98,17.96,17.98,35200.0,16.7969,16.8156,16.7969,16.8156,35200.0
2015-05-07 14:55:00,17.99,18.0,17.99,17.99,11200.0,16.8249,16.8343,16.8249,16.8249,11200.0
2015-05-07 15:00:00,17.99,17.99,17.99,17.99,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2015-05-07 15:05:00,18.01,18.01,18.01,18.01,1600.0,16.8436,16.8436,16.8436,16.8436,1600.0
2015-05-07 15:10:00,17.99,17.99,17.99,17.99,2400.0,16.8249,16.8249,16.8249,16.8249,2400.0
2015-05-07 15:15:00,17.96,17.97,17.91,17.93,26400.0,16.7969,16.8062,16.7501,16.7688,26400.0
2015-05-07 15:20:00,17.92,17.93,17.92,17.93,1600.0,16.7595,16.7688,16.7595,16.7688,1600.0
2015-05-07 15:25:00,17.92,17.92,17.89,17.89,7200.0,16.7595,16.7595,16.7314,16.7314,7200.0
2015-05-07 15:30:00,17.92,17.93,17.92,17.93,7200.0,16.7595,16.7688,16.7595,16.7688,7200.0
2015-05-07 15:35:00,17.94,17.94,17.93,17.93,4000.0,16.7782,16.7782,16.7688,16.7688,4000.0
2015-05-07 15:40:00,17.92,17.92,17.87,17.88,17600.0,16.7595,16.7595,16.7127,16.7221,17600.0
2015-05-07 15:45:00,17.88,17.92,17.88,17.91,14400.0,16.7221,16.7595,16.7221,16.7501,14400.0
2015-05-07 15:50:00,17.91,17.93,17.9,17.93,19200.0,16.7501,16.7688,16.7408,16.7688,19200.0
2015-05-07 15:55:00,17.93,17.96,17.9,17.9,48800.0,16.7688,16.7969,16.7408,16.7408,48800.0
2015-05-08 09:30:00,18.47,18.54,18.47,18.53,123200.0,17.2738,17.3393,17.2738,17.33,123200.0
2015-05-08 09:35:00,18.53,18.57,18.52,18.52,126400.0,17.33,17.3674,17.3206,17.3206,126400.0
2015-05-08 09:40:00,18.52,18.65,18.52,18.64,116000.0,17.3206,17.4422,17.3206,17.4328,116000.0
2015-05-08 09:45:00,18.66,18.66,18.6,18.62,54400.0,17.4515,17.4515,17.3954,17.4141,54400.0
2015-05-08 09:50:00,18.62,18.66,18.62,18.63,39200.0,17.4141,17.4515,17.4141,17.4235,39200.0
2015-05-08 09:55:00,18.63,18.65,18.62,18.64,27200.0,17.4235,17.4422,17.4141,17.4328,27200.0
2015-05-08 10:00:00,18.64,18.66,18.62,18.65,47200.0,17.4328,17.4515,17.4141,17.4422,47200.0
2015-05-08 10:05:00,18.66,18.7,18.64,18.68,59200.0,17.4515,17.489,17.4328,17.4702,59200.0
2015-05-08 10:10:00,18.69,18.69,18.65,18.65,12000.0,17.4796,17.4796,17.4422,17.4422,12000.0
2015-05-08 10:15:00,18.64,18.64,18.6,18.61,32000.0,17.4328,17.4328,17.3954,17.4048,32000.0
2015-05-08 10:20:00,18.62,18.63,18.6,18.63,15200.0,17.4141,17.4235,17.3954,17.4235,15200.0
2015-05-08 10:25:00,18.64,18.64,18.63,18.64,10400.0,17.4328,17.4328,17.4235,17.4328,10400.0
2015-05-08 10:30:00,18.66,18.68,18.65,18.66,193600.0,17.4515,17.4702,17.4422,17.4515,193600.0
2015-05-08 10:35:00,18.65,18.67,18.64,18.65,11200.0,17.4422,17.4609,17.4328,17.4422,11200.0
2015-05-08 10:40:00,18.66,18.68,18.65,18.68,23200.0,17.4515,17.4702,17.4422,17.4702,23200.0
2015-05-08 10:45:00,18.68,18.7,18.65,18.67,17600.0,17.4702,17.489,17.4422,17.4609,17600.0
2015-05-08 10:50:00,18.69,18.69,18.66,18.68,5600.0,17.4796,17.4796,17.4515,17.4702,5600.0
2015-05-08 10:55:00,18.66,18.67,18.65,18.67,20800.0,17.4515,17.4609,17.4422,17.4609,20800.0
2015-05-08 11:00:00,18.68,18.69,18.67,18.68,21600.0,17.4702,17.4796,17.4609,17.4702,21600.0
2015-05-08 11:05:00,18.68,18.68,18.66,18.67,2400.0,17.4702,17.4702,17.4515,17.4609,2400.0
2015-05-08 11:10:00,18.67,18.69,18.67,18.68,16800.0,17.4609,17.4796,17.4609,17.4702,16800.0
2015-05-08 11:15:00,18.68,18.68,18.68,18.68,0.0,17.4702,17.4702,17.4702,17.4702,0.0
2015-05-08 11:20:00,18.68,18.68,18.68,18.68,0.0,17.4702,17.4702,17.4702,17.4702,0.0
2015-05-08 11:25:00,18.67,18.67,18.63,18.64,16800.0,17.4609,17.4609,17.4235,17.4328,16800.0
2015-05-08 11:30:00,18.66,18.7,18.66,18.69,36000.0,17.4515,17.489,17.4515,17.4796,36000.0
2015-05-08 11:35:00,18.69,18.7,18.69,18.69,27200.0,17.4796,17.489,17.4796,17.4796,27200.0
2015-05-08 11:40:00,18.68,18.7,18.68,18.69,5600.0,17.4702,17.489,17.4702,17.4796,5600.0
2015-05-08 11:45:00,18.68,18.7,18.68,18.69,18400.0,17.4702,17.489,17.4702,17.4796,18400.0
2015-05-08 11:50:00,18.69,18.74,18.69,18.73,52800.0,17.4796,17.5264,17.4796,17.517,52800.0
2015-05-08 11:55:00,18.72,18.72,18.71,18.71,2400.0,17.5077,17.5077,17.4983,17.4983,2400.0
2015-05-08 12:00:00,18.72,18.72,18.71,18.71,6400.0,17.5077,17.5077,17.4983,17.4983,6400.0
2015-05-08 12:05:00,18.71,18.72,18.68,18.68,9600.0,17.4983,17.5077,17.4702,17.4702,9600.0
2015-05-08 12:10:00,18.69,18.69,18.68,18.68,20000.0,17.4796,17.4796,17.4702,17.4702,20000.0
2015-05-08 12:15:00,18.67,18.68,18.67,18.67,15200.0,17.4609,17.4702,17.4609,17.4609,15200.0
2015-05-08 12:20:00,18.68,18.69,18.67,18.67,10400.0,17.4702,17.4796,17.4609,17.4609,10400.0
2015-05-08 12:25:00,18.66,18.69,18.66,18.68,4800.0,17.4515,17.4796,17.4515,17.4702,4800.0
2015-05-08 12:30:00,18.7,18.7,18.7,18.7,800.0,17.489,17.489,17.489,17.489,800.0
2015-05-08 12:35:00,18.68,18.69,18.68,18.68,4000.0,17.4702,17.4796,17.4702,17.4702,4000.0
2015-05-08 12:40:00,18.67,18.68,18.66,18.68,14400.0,17.4609,17.4702,17.4515,17.4702,14400.0
2015-05-08 12:45:00,18.68,18.68,18.68,18.68,0.0,17.4702,17.4702,17.4702,17.4702,0.0
2015-05-08 12:50:00,18.69,18.7,18.69,18.69,8800.0,17.4796,17.489,17.4796,17.4796,8800.0
2015-05-08 12:55:00,18.68,18.68,18.68,18.68,8800.0,17.4702,17.4702,17.4702,17.4702,8800.0
2015-05-08 13:00:00,18.69,18.69,18.69,18.69,7200.0,17.4796,17.4796,17.4796,17.4796,7200.0
2015-05-08 13:05:00,18.7,18.7,18.7,18.7,4000.0,17.489,17.489,17.489,17.489,4000.0
2015-05-08 13:10:00,18.71,18.72,18.69,18.69,5600.0,17.4983,17.5077,17.4796,17.4796,5600.0
2015-05-08 13:15:00,18.69,18.69,18.69,18.69,4000.0,17.4796,17.4796,17.4796,17.4796,4000.0
2015-05-08 13:20:00,18.7,18.71,18.7,18.7,22400.0,17.489,17.4983,17.489,17.489,22400.0
2015-05-08 13:25:00,18.7,18.7,18.68,18.68,2400.0,17.489,17.489,17.4702,17.4702,2400.0
2015-05-08 13:30:00,18.69,18.69,18.67,18.68,8800.0,17.4796,17.4796,17.4609,17.4702,8800.0
2015-05-08 13:35:00,18.68,18.68,18.67,18.67,4000.0,17.4702,17.4702,17.4609,17.4609,4000.0
2015-05-08 13:40:00,18.68,18.69,18.67,18.69,23200.0,17.4702,17.4796,17.4609,17.4796,23200.0
2015-05-08 13:45:00,18.69,18.69,18.67,18.67,4000.0,17.4796,17.4796,17.4609,17.4609,4000.0
2015-05-08 13:50:00,18.68,18.68,18.68,18.68,6400.0,17.4702,17.4702,17.4702,17.4702,6400.0
2015-05-08 13:55:00,18.66,18.67,18.66,18.66,17600.0,17.4515,17.4609,17.4515,17.4515,17600.0
2015-05-08 14:00:00,18.66,18.66,18.66,18.66,0.0,17.4515,17.4515,17.4515,17.4515,0.0
2015-05-08 14:05:00,18.66,18.66,18.66,18.66,0.0,17.4515,17.4515,17.4515,17.4515,0.0
2015-05-08 14:10:00,18.66,18.66,18.66,18.66,0.0,17.4515,17.4515,17.4515,17.4515,0.0
2015-05-08 14:15:00,18.66,18.67,18.66,18.66,8000.0,17.4515,17.4609,17.4515,17.4515,8000.0
2015-05-08 14:20:00,18.66,18.66,18.66,18.66,6400.0,17.4515,17.4515,17.4515,17.4515,6400.0
2015-05-08 14:25:00,18.65,18.65,18.64,18.64,3200.0,17.4422,17.4422,17.4328,17.4328,3200.0
2015-05-08 14:30:00,18.64,18.64,18.64,18.64,2400.0,17.4328,17.4328,17.4328,17.4328,2400.0
2015-05-08 14:35:00,18.64,18.66,18.63,18.66,14400.0,17.4328,17.4515,17.4235,17.4515,14400.0
2015-05-08 14:40:00,18.67,18.72,18.67,18.71,49600.0,17.4609,17.5077,17.4609,17.4983,49600.0
2015-05-08 14:45:00,18.69,18.7,18.69,18.7,7200.0,17.4796,17.489,17.4796,17.489,7200.0
2015-05-08 14:50:00,18.7,18.71,18.68,18.7,31200.0,17.489,17.4983,17.4702,17.489,31200.0
2015-05-08 14:55:00,18.71,18.71,18.67,18.71,49600.0,17.4983,17.4983,17.4609,17.4983,49600.0
2015-05-08 15:00:00,18.72,18.72,18.69,18.7,17600.0,17.5077,17.5077,17.4796,17.489,17600.0
2015-05-08 15:05:00,18.73,18.73,18.72,18.73,16800.0,17.517,17.517,17.5077,17.517,16800.0
2015-05-08 15:10:00,18.73,18.73,18.72,18.72,4000.0,17.517,17.517,17.5077,17.5077,4000.0
2015-05-08 15:15:00,18.72,18.72,18.71,18.71,4800.0,17.5077,17.5077,17.4983,17.4983,4800.0
2015-05-08 15:20:00,18.7,18.7,18.68,18.69,4000.0,17.489,17.489,17.4702,17.4796,4000.0
2015-05-08 15:25:00,18.67,18.67,18.67,18.67,8800.0,17.4609,17.4609,17.4609,17.4609,8800.0
2015-05-08 15:30:00,18.68,18.71,18.68,18.7,19200.0,17.4702,17.4983,17.4702,17.489,19200.0
2015-05-08 15:35:00,18.7,18.7,18.68,18.68,30400.0,17.489,17.489,17.4702,17.4702,30400.0
2015-05-08 15:40:00,18.68,18.7,18.68,18.7,8000.0,17.4702,17.489,17.4702,17.489,8000.0
2015-05-08 15:45:00,18.7,18.71,18.69,18.69,24000.0,17.489,17.4983,17.4796,17.4796,24000.0
2015-05-08 15:50:00,18.69,18.71,18.67,18.71,44800.0,17.4796,17.4983,17.4609,17.4983,44800.0
2015-05-08 15:55:00,18.71,18.71,18.68,18.68,108000.0,17.4983,17.4983,17.4702,17.4702,108000.0
2015-05-11 09:30:00,18.65,18.7,18.6,18.67,11200.0,17.4422,17.489,17.3954,17.4609,11200.0
2015-05-11 09:35:00,18.71,18.74,18.7,18.71,43200.0,17.4983,17.5264,17.489,17.4983,43200.0
2015-05-11 09:40:00,18.69,18.71,18.66,18.68,9600.0,17.4796,17.4983,17.4515,17.4702,9600.0
2015-05-11 09:45:00,18.65,18.72,18.65,18.69,10400.0,17.4422,17.5077,17.4422,17.4796,10400.0
2015-05-11 09:50:00,18.7,18.7,18.64,18.64,8800.0,17.489,17.489,17.4328,17.4328,8800.0
2015-05-11 09:55:00,18.65,18.66,18.61,18.65,17600.0,17.4422,17.4515,17.4048,17.4422,17600.0
2015-05-11 10:00:00,18.66,18.71,18.66,18.71,6400.0,17.4515,17.4983,17.4515,17.4983,6400.0
2015-05-11 10:05:00,18.7,18.72,18.69,18.69,11200.0,17.489,17.5077,17.4796,17.4796,11200.0
2015-05-11 10:10:00,18.69,18.69,18.69,18.69,5600.0,17.4796,17.4796,17.4796,17.4796,5600.0
2015-05-11 10:15:00,18.69,18.69,18.67,18.67,3200.0,17.4796,17.4796,17.4609,17.4609,3200.0
2015-05-11 10:20:00,18.66,18.66,18.66,18.66,1600.0,17.4515,17.4515,17.4515,17.4515,1600.0
2015-05-11 10:25:00,18.63,18.63,18.62,18.62,19200.0,17.4235,17.4235,17.4141,17.4141,19200.0
2015-05-11 10:30:00,18.56,18.56,18.51,18.56,43200.0,17.358,17.358,17.3113,17.358,43200.0
2015-05-11 10:35:00,18.56,18.56,18.55,18.56,4000.0,17.358,17.358,17.3487,17.358,4000.0
2015-05-11 10:40:00,18.58,18.61,18.58,18.61,5600.0,17.3767,17.4048,17.3767,17.4048,5600.0
2015-05-11 10:45:00,18.62,18.62,18.62,18.62,800.0,17.4141,17.4141,17.4141,17.4141,800.0
2015-05-11 10:50:00,18.64,18.66,18.64,18.64,5600.0,17.4328,17.4515,17.4328,17.4328,5600.0
2015-05-11 10:55:00,18.64,18.64,18.64,18.64,0.0,17.4328,17.4328,17.4328,17.4328,0.0
2015-05-11 11:00:00,18.62,18.62,18.61,18.61,10400.0,17.4141,17.4141,17.4048,17.4048,10400.0
2015-05-11 11:05:00,18.6,18.63,18.6,18.63,1600.0,17.3954,17.4235,17.3954,17.4235,1600.0
2015-05-11 11:10:00,18.65,18.68,18.65,18.68,24800.0,17.4422,17.4702,17.4422,17.4702,24800.0
2015-05-11 11:15:00,18.67,18.67,18.65,18.65,1600.0,17.4609,17.4609,17.4422,17.4422,1600.0
2015-05-11 11:20:00,18.66,18.66,18.63,18.63,7200.0,17.4515,17.4515,17.4235,17.4235,7200.0
2015-05-11 11:25:00,18.61,18.61,18.61,18.61,800.0,17.4048,17.4048,17.4048,17.4048,800.0
2015-05-11 11:30:00,18.61,18.61,18.61,18.61,2400.0,17.4048,17.4048,17.4048,17.4048,2400.0
2015-05-11 11:35:00,18.61,18.63,18.6,18.63,116800.0,17.4048,17.4235,17.3954,17.4235,116800.0
2015-05-11 11:40:00,18.63,18.64,18.6,18.6,4800.0,17.4235,17.4328,17.3954,17.3954,4800.0
2015-05-11 11:45:00,18.61,18.62,18.61,18.62,1600.0,17.4048,17.4141,17.4048,17.4141,1600.0
2015-05-11 11:50:00,18.62,18.62,18.62,18.62,0.0,17.4141,17.4141,17.4141,17.4141,0.0
2015-05-11 11:55:00,18.63,18.65,18.63,18.63,182400.0,17.4235,17.4422,17.4235,17.4235,182400.0
2015-05-11 12:00:00,18.65,18.65,18.56,18.56,4000.0,17.4422,17.4422,17.358,17.358,4000.0
2015-05-11 12:05:00,18.56,18.56,18.54,18.54,4000.0,17.358,17.358,17.3393,17.3393,4000.0
2015-05-11 12:10:00,18.55,18.56,18.55,18.56,2400.0,17.3487,17.358,17.3487,17.358,2400.0
2015-05-11 12:15:00,18.56,18.56,18.53,18.53,7200.0,17.358,17.358,17.33,17.33,7200.0
2015-05-11 12:20:00,18.55,18.55,18.52,18.53,8800.0,17.3487,17.3487,17.3206,17.33,8800.0
2015-05-11 12:25:00,18.52,18.54,18.52,18.54,7200.0,17.3206,17.3393,17.3206,17.3393,7200.0
2015-05-11 12:30:00,18.54,18.54,18.54,18.54,1600.0,17.3393,17.3393,17.3393,17.3393,1600.0
2015-05-11 12:35:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-05-11 12:40:00,18.54,18.55,18.54,18.55,5600.0,17.3393,17.3487,17.3393,17.3487,5600.0
2015-05-11 12:45:00,18.55,18.55,18.55,18.55,0.0,17.3487,17.3487,17.3487,17.3487,0.0
2015-05-11 12:50:00,18.54,18.56,18.54,18.55,3200.0,17.3393,17.358,17.3393,17.3487,3200.0
2015-05-11 12:55:00,18.55,18.55,18.55,18.55,0.0,17.3487,17.3487,17.3487,17.3487,0.0
2015-05-11 13:00:00,18.55,18.55,18.55,18.55,0.0,17.3487,17.3487,17.3487,17.3487,0.0
2015-05-11 13:05:00,18.55,18.55,18.55,18.55,0.0,17.3487,17.3487,17.3487,17.3487,0.0
2015-05-11 13:10:00,18.58,18.59,18.58,18.59,5600.0,17.3767,17.3861,17.3767,17.3861,5600.0
2015-05-11 13:15:00,18.6,18.6,18.59,18.59,6400.0,17.3954,17.3954,17.3861,17.3861,6400.0
2015-05-11 13:20:00,18.58,18.58,18.58,18.58,1600.0,17.3767,17.3767,17.3767,17.3767,1600.0
2015-05-11 13:25:00,18.58,18.58,18.58,18.58,800.0,17.3767,17.3767,17.3767,17.3767,800.0
2015-05-11 13:30:00,18.57,18.57,18.57,18.57,800.0,17.3674,17.3674,17.3674,17.3674,800.0
2015-05-11 13:35:00,18.57,18.57,18.57,18.57,0.0,17.3674,17.3674,17.3674,17.3674,0.0
2015-05-11 13:40:00,18.59,18.59,18.56,18.56,1600.0,17.3861,17.3861,17.358,17.358,1600.0
2015-05-11 13:45:00,18.54,18.54,18.54,18.54,800.0,17.3393,17.3393,17.3393,17.3393,800.0
2015-05-11 13:50:00,18.55,18.56,18.55,18.56,3200.0,17.3487,17.358,17.3487,17.358,3200.0
2015-05-11 13:55:00,18.53,18.53,18.53,18.53,2400.0,17.33,17.33,17.33,17.33,2400.0
2015-05-11 14:00:00,18.53,18.53,18.53,18.53,0.0,17.33,17.33,17.33,17.33,0.0
2015-05-11 14:05:00,18.51,18.51,18.49,18.49,15200.0,17.3113,17.3113,17.2926,17.2926,15200.0
2015-05-11 14:10:00,18.51,18.51,18.49,18.49,2400.0,17.3113,17.3113,17.2926,17.2926,2400.0
2015-05-11 14:15:00,18.48,18.48,18.47,18.47,3200.0,17.2832,17.2832,17.2738,17.2738,3200.0
2015-05-11 14:20:00,18.52,18.52,18.51,18.51,4000.0,17.3206,17.3206,17.3113,17.3113,4000.0
2015-05-11 14:25:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-05-11 14:30:00,18.52,18.52,18.52,18.52,2400.0,17.3206,17.3206,17.3206,17.3206,2400.0
2015-05-11 14:35:00,18.52,18.52,18.49,18.49,8800.0,17.3206,17.3206,17.2926,17.2926,8800.0
2015-05-11 14:40:00,18.5,18.51,18.5,18.51,1600.0,17.3019,17.3113,17.3019,17.3113,1600.0
2015-05-11 14:45:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-05-11 14:50:00,18.47,18.47,18.46,18.46,7200.0,17.2738,17.2738,17.2645,17.2645,7200.0
2015-05-11 14:55:00,18.43,18.45,18.42,18.45,8800.0,17.2364,17.2551,17.2271,17.2551,8800.0
2015-05-11 15:00:00,18.44,18.44,18.41,18.43,24800.0,17.2458,17.2458,17.2177,17.2364,24800.0
2015-05-11 15:05:00,18.42,18.46,18.42,18.46,7200.0,17.2271,17.2645,17.2271,17.2645,7200.0
2015-05-11 15:10:00,18.46,18.47,18.45,18.47,12800.0,17.2645,17.2738,17.2551,17.2738,12800.0
2015-05-11 15:15:00,18.48,18.52,18.48,18.52,16000.0,17.2832,17.3206,17.2832,17.3206,16000.0
2015-05-11 15:20:00,18.53,18.53,18.52,18.52,1600.0,17.33,17.33,17.3206,17.3206,1600.0
2015-05-11 15:25:00,18.52,18.52,18.51,18.51,12000.0,17.3206,17.3206,17.3113,17.3113,12000.0
2015-05-11 15:30:00,18.52,18.52,18.5,18.5,10400.0,17.3206,17.3206,17.3019,17.3019,10400.0
2015-05-11 15:35:00,18.48,18.5,18.48,18.5,4000.0,17.2832,17.3019,17.2832,17.3019,4000.0
2015-05-11 15:40:00,18.5,18.53,18.5,18.53,14400.0,17.3019,17.33,17.3019,17.33,14400.0
2015-05-11 15:45:00,18.5,18.5,18.48,18.48,63200.0,17.3019,17.3019,17.2832,17.2832,63200.0
2015-05-11 15:50:00,18.48,18.48,18.46,18.48,32000.0,17.2832,17.2832,17.2645,17.2832,32000.0
2015-05-11 15:55:00,18.49,18.5,18.45,18.45,56800.0,17.2926,17.3019,17.2551,17.2551,56800.0
2015-05-12 09:30:00,18.13,18.14,18.06,18.07,32800.0,16.9559,16.9652,16.8904,16.8998,32800.0
2015-05-12 09:35:00,18.09,18.15,18.09,18.13,18400.0,16.9185,16.9746,16.9185,16.9559,18400.0
2015-05-12 09:40:00,18.11,18.11,17.94,17.94,40000.0,16.9372,16.9372,16.7782,16.7782,40000.0
2015-05-12 09:45:00,17.91,17.98,17.91,17.98,57600.0,16.7501,16.8156,16.7501,16.8156,57600.0
2015-05-12 09:50:00,17.97,18.08,17.97,18.05,117600.0,16.8062,16.9091,16.8062,16.881,117600.0
2015-05-12 09:55:00,18.08,18.09,18.04,18.04,47200.0,16.9091,16.9185,16.8717,16.8717,47200.0
2015-05-12 10:00:00,18.01,18.04,17.99,17.99,32800.0,16.8436,16.8717,16.8249,16.8249,32800.0
2015-05-12 10:05:00,18.0,18.1,18.0,18.1,32000.0,16.8343,16.9278,16.8343,16.9278,32000.0
2015-05-12 10:10:00,18.1,18.1,18.04,18.04,10400.0,16.9278,16.9278,16.8717,16.8717,10400.0
2015-05-12 10:15:00,18.02,18.09,18.0,18.0,28800.0,16.853,16.9185,16.8343,16.8343,28800.0
2015-05-12 10:20:00,18.01,18.03,17.97,18.03,17600.0,16.8436,16.8623,16.8062,16.8623,17600.0
2015-05-12 10:25:00,18.02,18.06,18.02,18.05,4800.0,16.853,16.8904,16.853,16.881,4800.0
2015-05-12 10:30:00,18.02,18.14,18.02,18.12,41600.0,16.853,16.9652,16.853,16.9465,41600.0
2015-05-12 10:35:00,18.12,18.26,18.11,18.26,52000.0,16.9465,17.0774,16.9372,17.0774,52000.0
2015-05-12 10:40:00,18.29,18.35,18.26,18.3,62400.0,17.1055,17.1616,17.0774,17.1149,62400.0
2015-05-12 10:45:00,18.3,18.4,18.3,18.35,35200.0,17.1149,17.2084,17.1149,17.1616,35200.0
2015-05-12 10:50:00,18.33,18.35,18.32,18.35,13600.0,17.1429,17.1616,17.1336,17.1616,13600.0
2015-05-12 10:55:00,18.31,18.31,18.28,18.29,13600.0,17.1242,17.1242,17.0962,17.1055,13600.0
2015-05-12 11:00:00,18.28,18.33,18.28,18.33,15200.0,17.0962,17.1429,17.0962,17.1429,15200.0
2015-05-12 11:05:00,18.38,18.41,18.36,18.37,32000.0,17.1897,17.2177,17.171,17.1803,32000.0
2015-05-12 11:10:00,18.37,18.37,18.33,18.34,4800.0,17.1803,17.1803,17.1429,17.1523,4800.0
2015-05-12 11:15:00,18.29,18.3,18.27,18.3,17600.0,17.1055,17.1149,17.0868,17.1149,17600.0
2015-05-12 11:20:00,18.3,18.32,18.3,18.32,5600.0,17.1149,17.1336,17.1149,17.1336,5600.0
2015-05-12 11:25:00,18.34,18.34,18.29,18.29,5600.0,17.1523,17.1523,17.1055,17.1055,5600.0
2015-05-12 11:30:00,18.3,18.33,18.29,18.33,17600.0,17.1149,17.1429,17.1055,17.1429,17600.0
2015-05-12 11:35:00,18.34,18.35,18.33,18.33,20800.0,17.1523,17.1616,17.1429,17.1429,20800.0
2015-05-12 11:40:00,18.3,18.36,18.3,18.36,4000.0,17.1149,17.171,17.1149,17.171,4000.0
2015-05-12 11:45:00,18.38,18.39,18.38,18.38,4800.0,17.1897,17.199,17.1897,17.1897,4800.0
2015-05-12 11:50:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2015-05-12 11:55:00,18.38,18.38,18.38,18.38,2400.0,17.1897,17.1897,17.1897,17.1897,2400.0
2015-05-12 12:00:00,18.33,18.33,18.3,18.3,12800.0,17.1429,17.1429,17.1149,17.1149,12800.0
2015-05-12 12:05:00,18.29,18.29,18.24,18.24,8800.0,17.1055,17.1055,17.0587,17.0587,8800.0
2015-05-12 12:10:00,18.23,18.26,18.22,18.26,29600.0,17.0494,17.0774,17.04,17.0774,29600.0
2015-05-12 12:15:00,18.26,18.27,18.26,18.27,7200.0,17.0774,17.0868,17.0774,17.0868,7200.0
2015-05-12 12:20:00,18.28,18.29,18.28,18.28,9600.0,17.0962,17.1055,17.0962,17.0962,9600.0
2015-05-12 12:25:00,18.28,18.28,18.28,18.28,2400.0,17.0962,17.0962,17.0962,17.0962,2400.0
2015-05-12 12:30:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-05-12 12:35:00,18.29,18.35,18.29,18.35,9600.0,17.1055,17.1616,17.1055,17.1616,9600.0
2015-05-12 12:40:00,18.36,18.38,18.36,18.37,13600.0,17.171,17.1897,17.171,17.1803,13600.0
2015-05-12 12:45:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-12 12:50:00,18.36,18.39,18.36,18.39,9600.0,17.171,17.199,17.171,17.199,9600.0
2015-05-12 12:55:00,18.36,18.37,18.36,18.36,3200.0,17.171,17.1803,17.171,17.171,3200.0
2015-05-12 13:00:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-05-12 13:05:00,18.39,18.41,18.39,18.41,5600.0,17.199,17.2177,17.199,17.2177,5600.0
2015-05-12 13:10:00,18.41,18.46,18.41,18.45,13600.0,17.2177,17.2645,17.2177,17.2551,13600.0
2015-05-12 13:15:00,18.46,18.46,18.41,18.41,39200.0,17.2645,17.2645,17.2177,17.2177,39200.0
2015-05-12 13:20:00,18.42,18.45,18.42,18.43,4800.0,17.2271,17.2551,17.2271,17.2364,4800.0
2015-05-12 13:25:00,18.43,18.43,18.41,18.41,6400.0,17.2364,17.2364,17.2177,17.2177,6400.0
2015-05-12 13:30:00,18.4,18.4,18.38,18.38,5600.0,17.2084,17.2084,17.1897,17.1897,5600.0
2015-05-12 13:35:00,18.38,18.38,18.36,18.36,4000.0,17.1897,17.1897,17.171,17.171,4000.0
2015-05-12 13:40:00,18.37,18.37,18.35,18.36,1600.0,17.1803,17.1803,17.1616,17.171,1600.0
2015-05-12 13:45:00,18.34,18.34,18.34,18.34,2400.0,17.1523,17.1523,17.1523,17.1523,2400.0
2015-05-12 13:50:00,18.35,18.35,18.34,18.34,10400.0,17.1616,17.1616,17.1523,17.1523,10400.0
2015-05-12 13:55:00,18.36,18.36,18.35,18.35,3200.0,17.171,17.171,17.1616,17.1616,3200.0
2015-05-12 14:00:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2015-05-12 14:05:00,18.39,18.39,18.39,18.39,1600.0,17.199,17.199,17.199,17.199,1600.0
2015-05-12 14:10:00,18.37,18.37,18.35,18.35,10400.0,17.1803,17.1803,17.1616,17.1616,10400.0
2015-05-12 14:15:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2015-05-12 14:20:00,18.33,18.37,18.33,18.37,5600.0,17.1429,17.1803,17.1429,17.1803,5600.0
2015-05-12 14:25:00,18.39,18.42,18.39,18.42,13600.0,17.199,17.2271,17.199,17.2271,13600.0
2015-05-12 14:30:00,18.45,18.47,18.44,18.44,20000.0,17.2551,17.2738,17.2458,17.2458,20000.0
2015-05-12 14:35:00,18.45,18.48,18.45,18.48,17600.0,17.2551,17.2832,17.2551,17.2832,17600.0
2015-05-12 14:40:00,18.48,18.48,18.44,18.44,3200.0,17.2832,17.2832,17.2458,17.2458,3200.0
2015-05-12 14:45:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-05-12 14:50:00,18.44,18.45,18.44,18.44,4000.0,17.2458,17.2551,17.2458,17.2458,4000.0
2015-05-12 14:55:00,18.44,18.44,18.38,18.38,8800.0,17.2458,17.2458,17.1897,17.1897,8800.0
2015-05-12 15:00:00,18.38,18.42,18.38,18.42,1600.0,17.1897,17.2271,17.1897,17.2271,1600.0
2015-05-12 15:05:00,18.41,18.41,18.41,18.41,800.0,17.2177,17.2177,17.2177,17.2177,800.0
2015-05-12 15:10:00,18.41,18.41,18.4,18.41,9600.0,17.2177,17.2177,17.2084,17.2177,9600.0
2015-05-12 15:15:00,18.42,18.42,18.38,18.38,1600.0,17.2271,17.2271,17.1897,17.1897,1600.0
2015-05-12 15:20:00,18.41,18.43,18.41,18.42,8800.0,17.2177,17.2364,17.2177,17.2271,8800.0
2015-05-12 15:25:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2015-05-12 15:30:00,18.41,18.42,18.41,18.42,3200.0,17.2177,17.2271,17.2177,17.2271,3200.0
2015-05-12 15:35:00,18.38,18.38,18.38,18.38,800.0,17.1897,17.1897,17.1897,17.1897,800.0
2015-05-12 15:40:00,18.39,18.39,18.35,18.36,36000.0,17.199,17.199,17.1616,17.171,36000.0
2015-05-12 15:45:00,18.38,18.39,18.38,18.39,4800.0,17.1897,17.199,17.1897,17.199,4800.0
2015-05-12 15:50:00,18.37,18.38,18.37,18.38,18400.0,17.1803,17.1897,17.1803,17.1897,18400.0
2015-05-12 15:55:00,18.39,18.39,18.34,18.34,16800.0,17.199,17.199,17.1523,17.1523,16800.0
2015-05-13 09:30:00,18.4,18.51,18.35,18.5,52800.0,17.2084,17.3113,17.1616,17.3019,52800.0
2015-05-13 09:35:00,18.51,18.54,18.49,18.49,38400.0,17.3113,17.3393,17.2926,17.2926,38400.0
2015-05-13 09:40:00,18.52,18.54,18.5,18.53,36000.0,17.3206,17.3393,17.3019,17.33,36000.0
2015-05-13 09:45:00,18.54,18.54,18.53,18.53,6400.0,17.3393,17.3393,17.33,17.33,6400.0
2015-05-13 09:50:00,18.55,18.55,18.5,18.5,25600.0,17.3487,17.3487,17.3019,17.3019,25600.0
2015-05-13 09:55:00,18.5,18.51,18.47,18.47,26400.0,17.3019,17.3113,17.2738,17.2738,26400.0
2015-05-13 10:00:00,18.47,18.5,18.44,18.5,32800.0,17.2738,17.3019,17.2458,17.3019,32800.0
2015-05-13 10:05:00,18.48,18.51,18.48,18.5,7200.0,17.2832,17.3113,17.2832,17.3019,7200.0
2015-05-13 10:10:00,18.52,18.54,18.52,18.53,15200.0,17.3206,17.3393,17.3206,17.33,15200.0
2015-05-13 10:15:00,18.51,18.52,18.49,18.5,14400.0,17.3113,17.3206,17.2926,17.3019,14400.0
2015-05-13 10:20:00,18.51,18.53,18.51,18.53,2400.0,17.3113,17.33,17.3113,17.33,2400.0
2015-05-13 10:25:00,18.52,18.52,18.5,18.5,4800.0,17.3206,17.3206,17.3019,17.3019,4800.0
2015-05-13 10:30:00,18.5,18.5,18.38,18.39,14400.0,17.3019,17.3019,17.1897,17.199,14400.0
2015-05-13 10:35:00,18.41,18.41,18.4,18.4,8000.0,17.2177,17.2177,17.2084,17.2084,8000.0
2015-05-13 10:40:00,18.43,18.43,18.41,18.41,2400.0,17.2364,17.2364,17.2177,17.2177,2400.0
2015-05-13 10:45:00,18.38,18.4,18.38,18.39,23200.0,17.1897,17.2084,17.1897,17.199,23200.0
2015-05-13 10:50:00,18.39,18.44,18.39,18.44,26400.0,17.199,17.2458,17.199,17.2458,26400.0
2015-05-13 10:55:00,18.42,18.42,18.33,18.33,20800.0,17.2271,17.2271,17.1429,17.1429,20800.0
2015-05-13 11:00:00,18.32,18.32,18.28,18.28,29600.0,17.1336,17.1336,17.0962,17.0962,29600.0
2015-05-13 11:05:00,18.32,18.34,18.32,18.34,11200.0,17.1336,17.1523,17.1336,17.1523,11200.0
2015-05-13 11:10:00,18.33,18.36,18.33,18.33,4800.0,17.1429,17.171,17.1429,17.1429,4800.0
2015-05-13 11:15:00,18.32,18.36,18.32,18.36,6400.0,17.1336,17.171,17.1336,17.171,6400.0
2015-05-13 11:20:00,18.35,18.36,18.34,18.36,9600.0,17.1616,17.171,17.1523,17.171,9600.0
2015-05-13 11:25:00,18.33,18.33,18.32,18.33,4800.0,17.1429,17.1429,17.1336,17.1429,4800.0
2015-05-13 11:30:00,18.32,18.37,18.31,18.37,11200.0,17.1336,17.1803,17.1242,17.1803,11200.0
2015-05-13 11:35:00,18.36,18.36,18.35,18.35,11200.0,17.171,17.171,17.1616,17.1616,11200.0
2015-05-13 11:40:00,18.36,18.4,18.36,18.39,14400.0,17.171,17.2084,17.171,17.199,14400.0
2015-05-13 11:45:00,18.38,18.4,18.38,18.4,12800.0,17.1897,17.2084,17.1897,17.2084,12800.0
2015-05-13 11:50:00,18.39,18.39,18.39,18.39,2400.0,17.199,17.199,17.199,17.199,2400.0
2015-05-13 11:55:00,18.38,18.39,18.38,18.38,4800.0,17.1897,17.199,17.1897,17.1897,4800.0
2015-05-13 12:00:00,18.39,18.4,18.39,18.4,4000.0,17.199,17.2084,17.199,17.2084,4000.0
2015-05-13 12:05:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2015-05-13 12:10:00,18.37,18.38,18.36,18.38,11200.0,17.1803,17.1897,17.171,17.1897,11200.0
2015-05-13 12:15:00,18.38,18.38,18.38,18.38,0.0,17.1897,17.1897,17.1897,17.1897,0.0
2015-05-13 12:20:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-05-13 12:25:00,18.33,18.33,18.28,18.31,8000.0,17.1429,17.1429,17.0962,17.1242,8000.0
2015-05-13 12:30:00,18.31,18.31,18.28,18.31,7200.0,17.1242,17.1242,17.0962,17.1242,7200.0
2015-05-13 12:35:00,18.31,18.35,18.31,18.35,4000.0,17.1242,17.1616,17.1242,17.1616,4000.0
2015-05-13 12:40:00,18.33,18.33,18.33,18.33,4000.0,17.1429,17.1429,17.1429,17.1429,4000.0
2015-05-13 12:45:00,18.35,18.35,18.35,18.35,1600.0,17.1616,17.1616,17.1616,17.1616,1600.0
2015-05-13 12:50:00,18.35,18.35,18.34,18.35,800.0,17.1616,17.1616,17.1523,17.1616,800.0
2015-05-13 12:55:00,18.32,18.34,18.32,18.34,4000.0,17.1336,17.1523,17.1336,17.1523,4000.0
2015-05-13 13:00:00,18.34,18.44,18.34,18.44,16000.0,17.1523,17.2458,17.1523,17.2458,16000.0
2015-05-13 13:05:00,18.43,18.45,18.43,18.43,4000.0,17.2364,17.2551,17.2364,17.2364,4000.0
2015-05-13 13:10:00,18.4,18.4,18.39,18.4,14400.0,17.2084,17.2084,17.199,17.2084,14400.0
2015-05-13 13:15:00,18.41,18.41,18.4,18.4,8800.0,17.2177,17.2177,17.2084,17.2084,8800.0
2015-05-13 13:20:00,18.4,18.4,18.37,18.37,4800.0,17.2084,17.2084,17.1803,17.1803,4800.0
2015-05-13 13:25:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:30:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:35:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:40:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:45:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:50:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:55:00,18.39,18.39,18.39,18.39,3200.0,17.199,17.199,17.199,17.199,3200.0
2015-05-13 14:00:00,18.4,18.4,18.4,18.4,1600.0,17.2084,17.2084,17.2084,17.2084,1600.0
2015-05-13 14:05:00,18.4,18.4,18.4,18.4,0.0,17.2084,17.2084,17.2084,17.2084,0.0
2015-05-13 14:10:00,18.33,18.33,18.33,18.33,1600.0,17.1429,17.1429,17.1429,17.1429,1600.0
2015-05-13 14:15:00,18.31,18.31,18.31,18.31,1600.0,17.1242,17.1242,17.1242,17.1242,1600.0
2015-05-13 14:20:00,18.3,18.31,18.3,18.31,9600.0,17.1149,17.1242,17.1149,17.1242,9600.0
2015-05-13 14:25:00,18.31,18.31,18.31,18.31,1600.0,17.1242,17.1242,17.1242,17.1242,1600.0
2015-05-13 14:30:00,18.31,18.31,18.31,18.31,0.0,17.1242,17.1242,17.1242,17.1242,0.0
2015-05-13 14:35:00,18.32,18.32,18.32,18.32,3200.0,17.1336,17.1336,17.1336,17.1336,3200.0
2015-05-13 14:40:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-05-13 14:45:00,18.35,18.38,18.34,18.38,16800.0,17.1616,17.1897,17.1523,17.1897,16800.0
2015-05-13 14:50:00,18.35,18.35,18.32,18.32,4000.0,17.1616,17.1616,17.1336,17.1336,4000.0
2015-05-13 14:55:00,18.33,18.33,18.32,18.32,2400.0,17.1429,17.1429,17.1336,17.1336,2400.0
2015-05-13 15:00:00,18.32,18.32,18.32,18.32,0.0,17.1336,17.1336,17.1336,17.1336,0.0
2015-05-13 15:05:00,18.38,18.38,18.36,18.38,3200.0,17.1897,17.1897,17.171,17.1897,3200.0
2015-05-13 15:10:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2015-05-13 15:15:00,18.35,18.36,18.35,18.36,1600.0,17.1616,17.171,17.1616,17.171,1600.0
2015-05-13 15:20:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-05-13 15:25:00,18.35,18.36,18.35,18.36,12000.0,17.1616,17.171,17.1616,17.171,12000.0
2015-05-13 15:30:00,18.3,18.3,18.27,18.3,12000.0,17.1149,17.1149,17.0868,17.1149,12000.0
2015-05-13 15:35:00,18.28,18.28,18.28,18.28,2400.0,17.0962,17.0962,17.0962,17.0962,2400.0
2015-05-13 15:40:00,18.27,18.33,18.27,18.33,18400.0,17.0868,17.1429,17.0868,17.1429,18400.0
2015-05-13 15:45:00,18.31,18.34,18.31,18.34,16000.0,17.1242,17.1523,17.1242,17.1523,16000.0
2015-05-13 15:50:00,18.33,18.33,18.31,18.32,3200.0,17.1429,17.1429,17.1242,17.1336,3200.0
2015-05-13 15:55:00,18.35,18.36,18.34,18.34,38400.0,17.1616,17.171,17.1523,17.1523,38400.0
2015-05-14 09:30:00,18.68,18.74,18.67,18.72,177600.0,17.4702,17.5264,17.4609,17.5077,177600.0
2015-05-14 09:35:00,18.7,18.77,18.7,18.77,69600.0,17.489,17.5544,17.489,17.5544,69600.0
2015-05-14 09:40:00,18.73,18.73,18.67,18.67,39200.0,17.517,17.517,17.4609,17.4609,39200.0
2015-05-14 09:45:00,18.68,18.7,18.66,18.67,16800.0,17.4702,17.489,17.4515,17.4609,16800.0
2015-05-14 09:50:00,18.69,18.72,18.69,18.72,11200.0,17.4796,17.5077,17.4796,17.5077,11200.0
2015-05-14 09:55:00,18.75,18.75,18.72,18.72,12800.0,17.5357,17.5357,17.5077,17.5077,12800.0
2015-05-14 10:00:00,18.72,18.73,18.68,18.73,28800.0,17.5077,17.517,17.4702,17.517,28800.0
2015-05-14 10:05:00,18.73,18.8,18.73,18.79,46400.0,17.517,17.5825,17.517,17.5731,46400.0
2015-05-14 10:10:00,18.8,18.83,18.8,18.82,46400.0,17.5825,17.6105,17.5825,17.6012,46400.0
2015-05-14 10:15:00,18.83,18.84,18.81,18.81,28800.0,17.6105,17.6199,17.5918,17.5918,28800.0
2015-05-14 10:20:00,18.83,18.83,18.81,18.81,4800.0,17.6105,17.6105,17.5918,17.5918,4800.0
2015-05-14 10:25:00,18.81,18.81,18.8,18.8,11200.0,17.5918,17.5918,17.5825,17.5825,11200.0
2015-05-14 10:30:00,18.8,18.81,18.8,18.8,5600.0,17.5825,17.5918,17.5825,17.5825,5600.0
2015-05-14 10:35:00,18.8,18.82,18.8,18.82,5600.0,17.5825,17.6012,17.5825,17.6012,5600.0
2015-05-14 10:40:00,18.81,18.81,18.81,18.81,3200.0,17.5918,17.5918,17.5918,17.5918,3200.0
2015-05-14 10:45:00,18.81,18.81,18.8,18.8,1600.0,17.5918,17.5918,17.5825,17.5825,1600.0
2015-05-14 10:50:00,18.81,18.83,18.81,18.83,14400.0,17.5918,17.6105,17.5918,17.6105,14400.0
2015-05-14 10:55:00,18.81,18.81,18.8,18.8,4800.0,17.5918,17.5918,17.5825,17.5825,4800.0
2015-05-14 11:00:00,18.8,18.81,18.8,18.81,2400.0,17.5825,17.5918,17.5825,17.5918,2400.0
2015-05-14 11:05:00,18.81,18.81,18.81,18.81,2400.0,17.5918,17.5918,17.5918,17.5918,2400.0
2015-05-14 11:10:00,18.78,18.78,18.76,18.78,24000.0,17.5638,17.5638,17.5451,17.5638,24000.0
2015-05-14 11:15:00,18.75,18.77,18.75,18.77,11200.0,17.5357,17.5544,17.5357,17.5544,11200.0
2015-05-14 11:20:00,18.76,18.77,18.76,18.77,2400.0,17.5451,17.5544,17.5451,17.5544,2400.0
2015-05-14 11:25:00,18.78,18.79,18.78,18.79,7200.0,17.5638,17.5731,17.5638,17.5731,7200.0
2015-05-14 11:30:00,18.78,18.78,18.77,18.77,12800.0,17.5638,17.5638,17.5544,17.5544,12800.0
2015-05-14 11:35:00,18.77,18.78,18.77,18.77,5600.0,17.5544,17.5638,17.5544,17.5544,5600.0
2015-05-14 11:40:00,18.77,18.77,18.77,18.77,0.0,17.5544,17.5544,17.5544,17.5544,0.0
2015-05-14 11:45:00,18.78,18.79,18.78,18.79,1600.0,17.5638,17.5731,17.5638,17.5731,1600.0
2015-05-14 11:50:00,18.81,18.81,18.8,18.8,32800.0,17.5918,17.5918,17.5825,17.5825,32800.0
2015-05-14 11:55:00,18.81,18.81,18.8,18.8,5600.0,17.5918,17.5918,17.5825,17.5825,5600.0
2015-05-14 12:00:00,18.81,18.81,18.81,18.81,800.0,17.5918,17.5918,17.5918,17.5918,800.0
2015-05-14 12:05:00,18.8,18.8,18.78,18.78,2400.0,17.5825,17.5825,17.5638,17.5638,2400.0
2015-05-14 12:10:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-05-14 12:15:00,18.8,18.8,18.8,18.8,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2015-05-14 12:20:00,18.83,18.88,18.83,18.88,98400.0,17.6105,17.6573,17.6105,17.6573,98400.0
2015-05-14 12:25:00,18.88,18.88,18.88,18.88,0.0,17.6573,17.6573,17.6573,17.6573,0.0
2015-05-14 12:30:00,18.88,18.89,18.86,18.86,11200.0,17.6573,17.6666,17.6386,17.6386,11200.0
2015-05-14 12:35:00,18.86,18.86,18.85,18.85,2400.0,17.6386,17.6386,17.6292,17.6292,2400.0
2015-05-14 12:40:00,18.86,18.86,18.84,18.84,2400.0,17.6386,17.6386,17.6199,17.6199,2400.0
2015-05-14 12:45:00,18.86,18.86,18.85,18.85,3200.0,17.6386,17.6386,17.6292,17.6292,3200.0
2015-05-14 12:50:00,18.85,18.85,18.85,18.85,800.0,17.6292,17.6292,17.6292,17.6292,800.0
2015-05-14 12:55:00,18.89,18.89,18.87,18.87,12000.0,17.6666,17.6666,17.6479,17.6479,12000.0
2015-05-14 13:00:00,18.88,18.89,18.88,18.89,4000.0,17.6573,17.6666,17.6573,17.6666,4000.0
2015-05-14 13:05:00,18.88,18.88,18.88,18.88,3200.0,17.6573,17.6573,17.6573,17.6573,3200.0
2015-05-14 13:10:00,18.89,18.89,18.89,18.89,3200.0,17.6666,17.6666,17.6666,17.6666,3200.0
2015-05-14 13:15:00,18.87,18.87,18.86,18.86,8800.0,17.6479,17.6479,17.6386,17.6386,8800.0
2015-05-14 13:20:00,18.88,18.88,18.88,18.88,800.0,17.6573,17.6573,17.6573,17.6573,800.0
2015-05-14 13:25:00,18.88,18.9,18.88,18.9,4800.0,17.6573,17.676,17.6573,17.676,4800.0
2015-05-14 13:30:00,18.91,18.92,18.91,18.92,5600.0,17.6854,17.6947,17.6854,17.6947,5600.0
2015-05-14 13:35:00,18.9,18.91,18.9,18.91,13600.0,17.676,17.6854,17.676,17.6854,13600.0
2015-05-14 13:40:00,18.91,18.91,18.89,18.89,5600.0,17.6854,17.6854,17.6666,17.6666,5600.0
2015-05-14 13:45:00,18.89,18.89,18.88,18.88,1600.0,17.6666,17.6666,17.6573,17.6573,1600.0
2015-05-14 13:50:00,18.89,18.89,18.89,18.89,800.0,17.6666,17.6666,17.6666,17.6666,800.0
2015-05-14 13:55:00,18.89,18.9,18.88,18.89,8800.0,17.6666,17.676,17.6573,17.6666,8800.0
2015-05-14 14:00:00,18.89,18.89,18.89,18.89,800.0,17.6666,17.6666,17.6666,17.6666,800.0
2015-05-14 14:05:00,18.88,18.89,18.88,18.89,4000.0,17.6573,17.6666,17.6573,17.6666,4000.0
2015-05-14 14:10:00,18.88,18.91,18.88,18.91,5600.0,17.6573,17.6854,17.6573,17.6854,5600.0
2015-05-14 14:15:00,18.91,18.92,18.91,18.92,3200.0,17.6854,17.6947,17.6854,17.6947,3200.0
2015-05-14 14:20:00,18.92,18.92,18.91,18.91,4800.0,17.6947,17.6947,17.6854,17.6854,4800.0
2015-05-14 14:25:00,18.91,18.92,18.91,18.91,8000.0,17.6854,17.6947,17.6854,17.6854,8000.0
2015-05-14 14:30:00,18.91,18.91,18.9,18.91,9600.0,17.6854,17.6854,17.676,17.6854,9600.0
2015-05-14 14:35:00,18.89,18.89,18.88,18.88,4800.0,17.6666,17.6666,17.6573,17.6573,4800.0
2015-05-14 14:40:00,18.88,18.88,18.88,18.88,2400.0,17.6573,17.6573,17.6573,17.6573,2400.0
2015-05-14 14:45:00,18.87,18.87,18.87,18.87,2400.0,17.6479,17.6479,17.6479,17.6479,2400.0
2015-05-14 14:50:00,18.88,18.88,18.88,18.88,8800.0,17.6573,17.6573,17.6573,17.6573,8800.0
2015-05-14 14:55:00,18.88,18.88,18.88,18.88,800.0,17.6573,17.6573,17.6573,17.6573,800.0
2015-05-14 15:00:00,18.9,18.9,18.88,18.88,3200.0,17.676,17.676,17.6573,17.6573,3200.0
2015-05-14 15:05:00,18.9,18.9,18.89,18.9,8800.0,17.676,17.676,17.6666,17.676,8800.0
2015-05-14 15:10:00,18.91,18.92,18.91,18.91,23200.0,17.6854,17.6947,17.6854,17.6854,23200.0
2015-05-14 15:15:00,18.91,18.91,18.91,18.91,0.0,17.6854,17.6854,17.6854,17.6854,0.0
2015-05-14 15:20:00,18.91,18.91,18.91,18.91,14400.0,17.6854,17.6854,17.6854,17.6854,14400.0
2015-05-14 15:25:00,18.91,18.91,18.89,18.9,20000.0,17.6854,17.6854,17.6666,17.676,20000.0
2015-05-14 15:30:00,18.89,18.89,18.87,18.87,180000.0,17.6666,17.6666,17.6479,17.6479,180000.0
2015-05-14 15:35:00,18.87,18.88,18.86,18.88,23200.0,17.6479,17.6573,17.6386,17.6573,23200.0
2015-05-14 15:40:00,18.86,18.87,18.86,18.86,10400.0,17.6386,17.6479,17.6386,17.6386,10400.0
2015-05-14 15:45:00,18.86,18.87,18.86,18.86,7200.0,17.6386,17.6479,17.6386,17.6386,7200.0
2015-05-14 15:50:00,18.87,18.89,18.87,18.88,28000.0,17.6479,17.6666,17.6479,17.6573,28000.0
2015-05-14 15:55:00,18.89,18.92,18.89,18.9,60800.0,17.6666,17.6947,17.6666,17.676,60800.0
2015-05-15 09:30:00,18.91,19.01,18.91,19.01,27200.0,17.6854,17.7789,17.6854,17.7789,27200.0
2015-05-15 09:35:00,18.99,19.0,18.94,18.95,24800.0,17.7602,17.7695,17.7134,17.7228,24800.0
2015-05-15 09:40:00,18.97,18.97,18.93,18.96,29600.0,17.7415,17.7415,17.7041,17.7321,29600.0
2015-05-15 09:45:00,18.96,19.0,18.95,18.99,24000.0,17.7321,17.7695,17.7228,17.7602,24000.0
2015-05-15 09:50:00,18.98,18.98,18.93,18.93,5600.0,17.7508,17.7508,17.7041,17.7041,5600.0
2015-05-15 09:55:00,18.94,18.94,18.91,18.91,10400.0,17.7134,17.7134,17.6854,17.6854,10400.0
2015-05-15 10:00:00,18.9,18.9,18.82,18.83,78400.0,17.676,17.676,17.6012,17.6105,78400.0
2015-05-15 10:05:00,18.84,18.88,18.84,18.88,12800.0,17.6199,17.6573,17.6199,17.6573,12800.0
2015-05-15 10:10:00,18.87,18.9,18.86,18.86,10400.0,17.6479,17.676,17.6386,17.6386,10400.0
2015-05-15 10:15:00,18.88,18.9,18.86,18.86,16800.0,17.6573,17.676,17.6386,17.6386,16800.0
2015-05-15 10:20:00,18.85,18.88,18.85,18.88,12000.0,17.6292,17.6573,17.6292,17.6573,12000.0
2015-05-15 10:25:00,18.88,18.88,18.88,18.88,0.0,17.6573,17.6573,17.6573,17.6573,0.0
2015-05-15 10:30:00,18.87,18.87,18.85,18.85,2400.0,17.6479,17.6479,17.6292,17.6292,2400.0
2015-05-15 10:35:00,18.85,18.87,18.85,18.87,9600.0,17.6292,17.6479,17.6292,17.6479,9600.0
2015-05-15 10:40:00,18.92,18.92,18.91,18.91,12000.0,17.6947,17.6947,17.6854,17.6854,12000.0
2015-05-15 10:45:00,18.94,18.94,18.94,18.94,10400.0,17.7134,17.7134,17.7134,17.7134,10400.0
2015-05-15 10:50:00,18.92,18.93,18.92,18.92,13600.0,17.6947,17.7041,17.6947,17.6947,13600.0
2015-05-15 10:55:00,18.93,18.93,18.93,18.93,4800.0,17.7041,17.7041,17.7041,17.7041,4800.0
2015-05-15 11:00:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-15 11:05:00,18.94,18.97,18.93,18.97,9600.0,17.7134,17.7415,17.7041,17.7415,9600.0
2015-05-15 11:10:00,18.95,18.95,18.95,18.95,9600.0,17.7228,17.7228,17.7228,17.7228,9600.0
2015-05-15 11:15:00,18.94,18.94,18.93,18.93,3200.0,17.7134,17.7134,17.7041,17.7041,3200.0
2015-05-15 11:20:00,18.87,18.87,18.86,18.86,4800.0,17.6479,17.6479,17.6386,17.6386,4800.0
2015-05-15 11:25:00,18.9,18.9,18.9,18.9,800.0,17.676,17.676,17.676,17.676,800.0
2015-05-15 11:30:00,18.87,18.87,18.87,18.87,800.0,17.6479,17.6479,17.6479,17.6479,800.0
2015-05-15 11:35:00,18.9,18.9,18.9,18.9,800.0,17.676,17.676,17.676,17.676,800.0
2015-05-15 11:40:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 11:45:00,18.9,18.9,18.89,18.89,12800.0,17.676,17.676,17.6666,17.6666,12800.0
2015-05-15 11:50:00,18.86,18.86,18.86,18.86,3200.0,17.6386,17.6386,17.6386,17.6386,3200.0
2015-05-15 11:55:00,18.87,18.88,18.87,18.87,11200.0,17.6479,17.6573,17.6479,17.6479,11200.0
2015-05-15 12:00:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-05-15 12:05:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-05-15 12:10:00,18.87,18.87,18.87,18.87,800.0,17.6479,17.6479,17.6479,17.6479,800.0
2015-05-15 12:15:00,18.88,18.88,18.87,18.87,2400.0,17.6573,17.6573,17.6479,17.6479,2400.0
2015-05-15 12:20:00,18.89,18.89,18.89,18.89,800.0,17.6666,17.6666,17.6666,17.6666,800.0
2015-05-15 12:25:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:30:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:35:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:40:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:45:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:50:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:55:00,18.9,18.9,18.9,18.9,5600.0,17.676,17.676,17.676,17.676,5600.0
2015-05-15 13:00:00,18.9,18.92,18.9,18.91,4800.0,17.676,17.6947,17.676,17.6854,4800.0
2015-05-15 13:05:00,18.92,18.92,18.92,18.92,1600.0,17.6947,17.6947,17.6947,17.6947,1600.0
2015-05-15 13:10:00,18.92,18.92,18.92,18.92,0.0,17.6947,17.6947,17.6947,17.6947,0.0
2015-05-15 13:15:00,18.91,18.91,18.91,18.91,800.0,17.6854,17.6854,17.6854,17.6854,800.0
2015-05-15 13:20:00,18.91,18.91,18.91,18.91,0.0,17.6854,17.6854,17.6854,17.6854,0.0
2015-05-15 13:25:00,18.9,18.9,18.9,18.9,4000.0,17.676,17.676,17.676,17.676,4000.0
2015-05-15 13:30:00,18.9,18.9,18.9,18.9,800.0,17.676,17.676,17.676,17.676,800.0
2015-05-15 13:35:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 13:40:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 13:45:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 13:50:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 13:55:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 14:00:00,18.88,18.88,18.88,18.88,800.0,17.6573,17.6573,17.6573,17.6573,800.0
2015-05-15 14:05:00,18.88,18.88,18.88,18.88,0.0,17.6573,17.6573,17.6573,17.6573,0.0
2015-05-15 14:10:00,18.88,18.88,18.87,18.87,1600.0,17.6573,17.6573,17.6479,17.6479,1600.0
2015-05-15 14:15:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-05-15 14:20:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-05-15 14:25:00,18.91,18.91,18.9,18.91,2400.0,17.6854,17.6854,17.676,17.6854,2400.0
2015-05-15 14:30:00,18.91,18.91,18.91,18.91,0.0,17.6854,17.6854,17.6854,17.6854,0.0
2015-05-15 14:35:00,18.94,18.94,18.93,18.93,2400.0,17.7134,17.7134,17.7041,17.7041,2400.0
2015-05-15 14:40:00,18.94,18.94,18.94,18.94,4800.0,17.7134,17.7134,17.7134,17.7134,4800.0
2015-05-15 14:45:00,18.93,18.93,18.93,18.93,1600.0,17.7041,17.7041,17.7041,17.7041,1600.0
2015-05-15 14:50:00,18.93,18.93,18.93,18.93,2400.0,17.7041,17.7041,17.7041,17.7041,2400.0
2015-05-15 14:55:00,18.94,18.94,18.94,18.94,800.0,17.7134,17.7134,17.7134,17.7134,800.0
2015-05-15 15:00:00,18.94,18.94,18.94,18.94,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2015-05-15 15:05:00,18.96,18.96,18.95,18.95,3200.0,17.7321,17.7321,17.7228,17.7228,3200.0
2015-05-15 15:10:00,18.95,18.95,18.95,18.95,4000.0,17.7228,17.7228,17.7228,17.7228,4000.0
2015-05-15 15:15:00,18.94,18.94,18.94,18.94,1600.0,17.7134,17.7134,17.7134,17.7134,1600.0
2015-05-15 15:20:00,18.93,18.94,18.93,18.94,6400.0,17.7041,17.7134,17.7041,17.7134,6400.0
2015-05-15 15:25:00,18.93,18.93,18.93,18.93,1600.0,17.7041,17.7041,17.7041,17.7041,1600.0
2015-05-15 15:30:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-15 15:35:00,18.96,18.96,18.94,18.94,1600.0,17.7321,17.7321,17.7134,17.7134,1600.0
2015-05-15 15:40:00,18.95,18.96,18.95,18.96,12800.0,17.7228,17.7321,17.7228,17.7321,12800.0
2015-05-15 15:45:00,18.95,18.97,18.95,18.96,9600.0,17.7228,17.7415,17.7228,17.7321,9600.0
2015-05-15 15:50:00,18.96,18.98,18.96,18.98,12000.0,17.7321,17.7508,17.7321,17.7508,12000.0
2015-05-15 15:55:00,18.98,19.0,18.97,18.99,96000.0,17.7508,17.7695,17.7415,17.7602,96000.0
2015-05-18 09:30:00,19.0,19.01,18.98,19.0,52800.0,17.7695,17.7789,17.7508,17.7695,52800.0
2015-05-18 09:35:00,19.01,19.03,18.95,19.01,19200.0,17.7789,17.7976,17.7228,17.7789,19200.0
2015-05-18 09:40:00,19.02,19.02,19.0,19.0,6400.0,17.7882,17.7882,17.7695,17.7695,6400.0
2015-05-18 09:45:00,19.03,19.03,19.01,19.01,8000.0,17.7976,17.7976,17.7789,17.7789,8000.0
2015-05-18 09:50:00,19.01,19.05,19.01,19.01,16000.0,17.7789,17.8163,17.7789,17.7789,16000.0
2015-05-18 09:55:00,19.01,19.01,19.01,19.01,2400.0,17.7789,17.7789,17.7789,17.7789,2400.0
2015-05-18 10:00:00,19.02,19.02,19.0,19.0,4800.0,17.7882,17.7882,17.7695,17.7695,4800.0
2015-05-18 10:05:00,19.0,19.0,18.97,18.97,8800.0,17.7695,17.7695,17.7415,17.7415,8800.0
2015-05-18 10:10:00,18.95,18.95,18.94,18.94,28800.0,17.7228,17.7228,17.7134,17.7134,28800.0
2015-05-18 10:15:00,18.94,18.95,18.94,18.95,12000.0,17.7134,17.7228,17.7134,17.7228,12000.0
2015-05-18 10:20:00,18.94,18.98,18.93,18.98,15200.0,17.7134,17.7508,17.7041,17.7508,15200.0
2015-05-18 10:25:00,18.98,18.98,18.97,18.97,2400.0,17.7508,17.7508,17.7415,17.7415,2400.0
2015-05-18 10:30:00,18.99,19.0,18.99,18.99,5600.0,17.7602,17.7695,17.7602,17.7602,5600.0
2015-05-18 10:35:00,18.99,19.01,18.99,18.99,2400.0,17.7602,17.7789,17.7602,17.7602,2400.0
2015-05-18 10:40:00,18.96,18.98,18.96,18.98,1600.0,17.7321,17.7508,17.7321,17.7508,1600.0
2015-05-18 10:45:00,18.97,18.97,18.97,18.97,2400.0,17.7415,17.7415,17.7415,17.7415,2400.0
2015-05-18 10:50:00,18.93,18.94,18.93,18.93,2400.0,17.7041,17.7134,17.7041,17.7041,2400.0
2015-05-18 10:55:00,18.91,18.92,18.91,18.91,4800.0,17.6854,17.6947,17.6854,17.6854,4800.0
2015-05-18 11:00:00,18.93,18.94,18.93,18.94,4800.0,17.7041,17.7134,17.7041,17.7134,4800.0
2015-05-18 11:05:00,18.95,18.96,18.95,18.96,4800.0,17.7228,17.7321,17.7228,17.7321,4800.0
2015-05-18 11:10:00,18.96,19.01,18.96,19.01,29600.0,17.7321,17.7789,17.7321,17.7789,29600.0
2015-05-18 11:15:00,19.01,19.01,19.01,19.01,800.0,17.7789,17.7789,17.7789,17.7789,800.0
2015-05-18 11:20:00,19.02,19.02,19.02,19.02,5600.0,17.7882,17.7882,17.7882,17.7882,5600.0
2015-05-18 11:25:00,19.02,19.02,19.02,19.02,800.0,17.7882,17.7882,17.7882,17.7882,800.0
2015-05-18 11:30:00,19.06,19.06,19.04,19.06,37600.0,17.8256,17.8256,17.8069,17.8256,37600.0
2015-05-18 11:35:00,19.08,19.08,19.06,19.06,4000.0,17.8443,17.8443,17.8256,17.8256,4000.0
2015-05-18 11:40:00,19.06,19.06,19.05,19.05,6400.0,17.8256,17.8256,17.8163,17.8163,6400.0
2015-05-18 11:45:00,19.06,19.06,19.05,19.05,4000.0,17.8256,17.8256,17.8163,17.8163,4000.0
2015-05-18 11:50:00,19.04,19.04,19.04,19.04,800.0,17.8069,17.8069,17.8069,17.8069,800.0
2015-05-18 11:55:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-18 12:00:00,19.03,19.04,19.03,19.04,1600.0,17.7976,17.8069,17.7976,17.8069,1600.0
2015-05-18 12:05:00,19.04,19.04,19.04,19.04,800.0,17.8069,17.8069,17.8069,17.8069,800.0
2015-05-18 12:10:00,19.03,19.03,19.02,19.03,8000.0,17.7976,17.7976,17.7882,17.7976,8000.0
2015-05-18 12:15:00,19.02,19.04,19.02,19.02,13600.0,17.7882,17.8069,17.7882,17.7882,13600.0
2015-05-18 12:20:00,19.02,19.02,19.02,19.02,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2015-05-18 12:25:00,19.03,19.03,19.03,19.03,5600.0,17.7976,17.7976,17.7976,17.7976,5600.0
2015-05-18 12:30:00,19.03,19.03,19.02,19.02,8800.0,17.7976,17.7976,17.7882,17.7882,8800.0
2015-05-18 12:35:00,19.02,19.03,19.02,19.03,2400.0,17.7882,17.7976,17.7882,17.7976,2400.0
2015-05-18 12:40:00,19.04,19.04,19.04,19.04,800.0,17.8069,17.8069,17.8069,17.8069,800.0
2015-05-18 12:45:00,19.04,19.04,19.04,19.04,3200.0,17.8069,17.8069,17.8069,17.8069,3200.0
2015-05-18 12:50:00,19.04,19.04,19.03,19.04,9600.0,17.8069,17.8069,17.7976,17.8069,9600.0
2015-05-18 12:55:00,19.03,19.04,19.03,19.04,5600.0,17.7976,17.8069,17.7976,17.8069,5600.0
2015-05-18 13:00:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-18 13:05:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-18 13:10:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-18 13:15:00,19.05,19.06,19.05,19.06,4800.0,17.8163,17.8256,17.8163,17.8256,4800.0
2015-05-18 13:20:00,19.05,19.06,19.05,19.05,12000.0,17.8163,17.8256,17.8163,17.8163,12000.0
2015-05-18 13:25:00,19.05,19.05,19.04,19.05,6400.0,17.8163,17.8163,17.8069,17.8163,6400.0
2015-05-18 13:30:00,19.07,19.08,19.07,19.07,4000.0,17.835,17.8443,17.835,17.835,4000.0
2015-05-18 13:35:00,19.08,19.08,19.07,19.08,9600.0,17.8443,17.8443,17.835,17.8443,9600.0
2015-05-18 13:40:00,19.08,19.1,19.08,19.08,16000.0,17.8443,17.863,17.8443,17.8443,16000.0
2015-05-18 13:45:00,19.1,19.1,19.1,19.1,2400.0,17.863,17.863,17.863,17.863,2400.0
2015-05-18 13:50:00,19.11,19.11,19.11,19.11,1600.0,17.8724,17.8724,17.8724,17.8724,1600.0
2015-05-18 13:55:00,19.11,19.13,19.11,19.12,25600.0,17.8724,17.8911,17.8724,17.8818,25600.0
2015-05-18 14:00:00,19.13,19.15,19.13,19.15,11200.0,17.8911,17.9098,17.8911,17.9098,11200.0
2015-05-18 14:05:00,19.16,19.16,19.13,19.13,187200.0,17.9192,17.9192,17.8911,17.8911,187200.0
2015-05-18 14:10:00,19.13,19.14,19.13,19.14,2400.0,17.8911,17.9005,17.8911,17.9005,2400.0
2015-05-18 14:15:00,19.13,19.13,19.13,19.13,5600.0,17.8911,17.8911,17.8911,17.8911,5600.0
2015-05-18 14:20:00,19.12,19.13,19.11,19.13,14400.0,17.8818,17.8911,17.8724,17.8911,14400.0
2015-05-18 14:25:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-18 14:30:00,19.13,19.13,19.13,19.13,4000.0,17.8911,17.8911,17.8911,17.8911,4000.0
2015-05-18 14:35:00,19.13,19.14,19.13,19.14,71200.0,17.8911,17.9005,17.8911,17.9005,71200.0
2015-05-18 14:40:00,19.15,19.16,19.15,19.16,17600.0,17.9098,17.9192,17.9098,17.9192,17600.0
2015-05-18 14:45:00,19.16,19.16,19.16,19.16,800.0,17.9192,17.9192,17.9192,17.9192,800.0
2015-05-18 14:50:00,19.14,19.15,19.14,19.15,12000.0,17.9005,17.9098,17.9005,17.9098,12000.0
2015-05-18 14:55:00,19.15,19.16,19.15,19.16,6400.0,17.9098,17.9192,17.9098,17.9192,6400.0
2015-05-18 15:00:00,19.15,19.15,19.15,19.15,4000.0,17.9098,17.9098,17.9098,17.9098,4000.0
2015-05-18 15:05:00,19.15,19.16,19.15,19.15,8800.0,17.9098,17.9192,17.9098,17.9098,8800.0
2015-05-18 15:10:00,19.15,19.15,19.14,19.14,3200.0,17.9098,17.9098,17.9005,17.9005,3200.0
2015-05-18 15:15:00,19.15,19.15,19.15,19.15,1600.0,17.9098,17.9098,17.9098,17.9098,1600.0
2015-05-18 15:20:00,19.15,19.16,19.14,19.16,16000.0,17.9098,17.9192,17.9005,17.9192,16000.0
2015-05-18 15:25:00,19.16,19.16,19.13,19.13,7200.0,17.9192,17.9192,17.8911,17.8911,7200.0
2015-05-18 15:30:00,19.13,19.13,19.12,19.13,28800.0,17.8911,17.8911,17.8818,17.8911,28800.0
2015-05-18 15:35:00,19.12,19.14,19.12,19.13,38400.0,17.8818,17.9005,17.8818,17.8911,38400.0
2015-05-18 15:40:00,19.13,19.13,19.13,19.13,12000.0,17.8911,17.8911,17.8911,17.8911,12000.0
2015-05-18 15:45:00,19.12,19.12,19.1,19.1,17600.0,17.8818,17.8818,17.863,17.863,17600.0
2015-05-18 15:50:00,19.09,19.09,19.08,19.08,15200.0,17.8537,17.8537,17.8443,17.8443,15200.0
2015-05-18 15:55:00,19.08,19.08,19.07,19.07,23200.0,17.8443,17.8443,17.835,17.835,23200.0
2015-05-19 09:30:00,19.15,19.15,19.07,19.08,59200.0,17.9098,17.9098,17.835,17.8443,59200.0
2015-05-19 09:35:00,19.07,19.07,18.99,19.01,45600.0,17.835,17.835,17.7602,17.7789,45600.0
2015-05-19 09:40:00,19.02,19.05,18.97,19.03,58400.0,17.7882,17.8163,17.7415,17.7976,58400.0
2015-05-19 09:45:00,19.03,19.04,19.0,19.03,10400.0,17.7976,17.8069,17.7695,17.7976,10400.0
2015-05-19 09:50:00,19.04,19.06,19.04,19.05,8000.0,17.8069,17.8256,17.8069,17.8163,8000.0
2015-05-19 09:55:00,19.06,19.07,19.05,19.06,10400.0,17.8256,17.835,17.8163,17.8256,10400.0
2015-05-19 10:00:00,19.07,19.08,19.06,19.06,21600.0,17.835,17.8443,17.8256,17.8256,21600.0
2015-05-19 10:05:00,19.06,19.06,19.02,19.04,8800.0,17.8256,17.8256,17.7882,17.8069,8800.0
2015-05-19 10:10:00,19.04,19.08,19.04,19.06,18400.0,17.8069,17.8443,17.8069,17.8256,18400.0
2015-05-19 10:15:00,19.06,19.06,19.05,19.05,23200.0,17.8256,17.8256,17.8163,17.8163,23200.0
2015-05-19 10:20:00,19.04,19.06,19.04,19.06,6400.0,17.8069,17.8256,17.8069,17.8256,6400.0
2015-05-19 10:25:00,19.09,19.1,19.09,19.1,4800.0,17.8537,17.863,17.8537,17.863,4800.0
2015-05-19 10:30:00,19.11,19.13,19.1,19.12,29600.0,17.8724,17.8911,17.863,17.8818,29600.0
2015-05-19 10:35:00,19.13,19.14,19.13,19.14,16000.0,17.8911,17.9005,17.8911,17.9005,16000.0
2015-05-19 10:40:00,19.14,19.15,19.14,19.14,5600.0,17.9005,17.9098,17.9005,17.9005,5600.0
2015-05-19 10:45:00,19.15,19.15,19.12,19.12,75200.0,17.9098,17.9098,17.8818,17.8818,75200.0
2015-05-19 10:50:00,19.14,19.14,19.1,19.1,25600.0,17.9005,17.9005,17.863,17.863,25600.0
2015-05-19 10:55:00,19.1,19.1,19.1,19.1,0.0,17.863,17.863,17.863,17.863,0.0
2015-05-19 11:00:00,19.12,19.12,19.1,19.1,13600.0,17.8818,17.8818,17.863,17.863,13600.0
2015-05-19 11:05:00,19.09,19.09,19.08,19.08,5600.0,17.8537,17.8537,17.8443,17.8443,5600.0
2015-05-19 11:10:00,19.08,19.09,19.08,19.09,8000.0,17.8443,17.8537,17.8443,17.8537,8000.0
2015-05-19 11:15:00,19.1,19.13,19.1,19.13,8800.0,17.863,17.8911,17.863,17.8911,8800.0
2015-05-19 11:20:00,19.15,19.15,19.14,19.14,4800.0,17.9098,17.9098,17.9005,17.9005,4800.0
2015-05-19 11:25:00,19.15,19.17,19.15,19.16,10400.0,17.9098,17.9285,17.9098,17.9192,10400.0
2015-05-19 11:30:00,19.16,19.19,19.15,19.19,28800.0,17.9192,17.9472,17.9098,17.9472,28800.0
2015-05-19 11:35:00,19.16,19.16,19.15,19.16,8000.0,17.9192,17.9192,17.9098,17.9192,8000.0
2015-05-19 11:40:00,19.15,19.15,19.14,19.14,5600.0,17.9098,17.9098,17.9005,17.9005,5600.0
2015-05-19 11:45:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 11:50:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 11:55:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 12:00:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 12:05:00,19.14,19.14,19.13,19.14,27200.0,17.9005,17.9005,17.8911,17.9005,27200.0
2015-05-19 12:10:00,19.14,19.15,19.13,19.13,7200.0,17.9005,17.9098,17.8911,17.8911,7200.0
2015-05-19 12:15:00,19.13,19.13,19.13,19.13,1600.0,17.8911,17.8911,17.8911,17.8911,1600.0
2015-05-19 12:20:00,19.14,19.14,19.14,19.14,800.0,17.9005,17.9005,17.9005,17.9005,800.0
2015-05-19 12:25:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 12:30:00,19.1,19.1,19.1,19.1,1600.0,17.863,17.863,17.863,17.863,1600.0
2015-05-19 12:35:00,19.13,19.14,19.13,19.14,8000.0,17.8911,17.9005,17.8911,17.9005,8000.0
2015-05-19 12:40:00,19.14,19.14,19.13,19.13,4000.0,17.9005,17.9005,17.8911,17.8911,4000.0
2015-05-19 12:45:00,19.13,19.13,19.13,19.13,800.0,17.8911,17.8911,17.8911,17.8911,800.0
2015-05-19 12:50:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-19 12:55:00,19.14,19.14,19.14,19.14,800.0,17.9005,17.9005,17.9005,17.9005,800.0
2015-05-19 13:00:00,19.13,19.13,19.13,19.13,9600.0,17.8911,17.8911,17.8911,17.8911,9600.0
2015-05-19 13:05:00,19.14,19.14,19.14,19.14,800.0,17.9005,17.9005,17.9005,17.9005,800.0
2015-05-19 13:10:00,19.17,19.17,19.16,19.17,24000.0,17.9285,17.9285,17.9192,17.9285,24000.0
2015-05-19 13:15:00,19.16,19.16,19.16,19.16,22400.0,17.9192,17.9192,17.9192,17.9192,22400.0
2015-05-19 13:20:00,19.17,19.17,19.17,19.17,1600.0,17.9285,17.9285,17.9285,17.9285,1600.0
2015-05-19 13:25:00,19.17,19.17,19.17,19.17,0.0,17.9285,17.9285,17.9285,17.9285,0.0
2015-05-19 13:30:00,19.18,19.2,19.18,19.2,24000.0,17.9379,17.9566,17.9379,17.9566,24000.0
2015-05-19 13:35:00,19.23,19.24,19.23,19.23,8000.0,17.9846,17.994,17.9846,17.9846,8000.0
2015-05-19 13:40:00,19.22,19.25,19.22,19.25,18400.0,17.9753,18.0033,17.9753,18.0033,18400.0
2015-05-19 13:45:00,19.24,19.24,19.23,19.23,9600.0,17.994,17.994,17.9846,17.9846,9600.0
2015-05-19 13:50:00,19.24,19.24,19.23,19.23,3200.0,17.994,17.994,17.9846,17.9846,3200.0
2015-05-19 13:55:00,19.23,19.23,19.23,19.23,0.0,17.9846,17.9846,17.9846,17.9846,0.0
2015-05-19 14:00:00,19.22,19.22,19.22,19.22,4000.0,17.9753,17.9753,17.9753,17.9753,4000.0
2015-05-19 14:05:00,19.22,19.22,19.22,19.22,0.0,17.9753,17.9753,17.9753,17.9753,0.0
2015-05-19 14:10:00,19.21,19.22,19.21,19.22,20800.0,17.9659,17.9753,17.9659,17.9753,20800.0
2015-05-19 14:15:00,19.23,19.24,19.23,19.23,4800.0,17.9846,17.994,17.9846,17.9846,4800.0
2015-05-19 14:20:00,19.24,19.24,19.23,19.23,16000.0,17.994,17.994,17.9846,17.9846,16000.0
2015-05-19 14:25:00,19.23,19.23,19.23,19.23,800.0,17.9846,17.9846,17.9846,17.9846,800.0
2015-05-19 14:30:00,19.22,19.22,19.2,19.2,5600.0,17.9753,17.9753,17.9566,17.9566,5600.0
2015-05-19 14:35:00,19.19,19.19,19.15,19.16,12800.0,17.9472,17.9472,17.9098,17.9192,12800.0
2015-05-19 14:40:00,19.16,19.17,19.15,19.17,5600.0,17.9192,17.9285,17.9098,17.9285,5600.0
2015-05-19 14:45:00,19.16,19.16,19.16,19.16,2400.0,17.9192,17.9192,17.9192,17.9192,2400.0
2015-05-19 14:50:00,19.15,19.15,19.15,19.15,800.0,17.9098,17.9098,17.9098,17.9098,800.0
2015-05-19 14:55:00,19.17,19.18,19.17,19.17,12000.0,17.9285,17.9379,17.9285,17.9285,12000.0
2015-05-19 15:00:00,19.17,19.17,19.17,19.17,0.0,17.9285,17.9285,17.9285,17.9285,0.0
2015-05-19 15:05:00,19.14,19.14,19.1,19.1,36800.0,17.9005,17.9005,17.863,17.863,36800.0
2015-05-19 15:10:00,19.1,19.1,19.05,19.06,11200.0,17.863,17.863,17.8163,17.8256,11200.0
2015-05-19 15:15:00,19.05,19.09,19.04,19.09,29600.0,17.8163,17.8537,17.8069,17.8537,29600.0
2015-05-19 15:20:00,19.09,19.09,19.09,19.09,2400.0,17.8537,17.8537,17.8537,17.8537,2400.0
2015-05-19 15:25:00,19.07,19.07,19.07,19.07,7200.0,17.835,17.835,17.835,17.835,7200.0
2015-05-19 15:30:00,19.07,19.08,19.07,19.08,4800.0,17.835,17.8443,17.835,17.8443,4800.0
2015-05-19 15:35:00,19.09,19.12,19.09,19.11,10400.0,17.8537,17.8818,17.8537,17.8724,10400.0
2015-05-19 15:40:00,19.07,19.08,19.07,19.08,1600.0,17.835,17.8443,17.835,17.8443,1600.0
2015-05-19 15:45:00,19.06,19.11,19.06,19.11,12800.0,17.8256,17.8724,17.8256,17.8724,12800.0
2015-05-19 15:50:00,19.11,19.11,19.09,19.11,24000.0,17.8724,17.8724,17.8537,17.8724,24000.0
2015-05-19 15:55:00,19.12,19.16,19.12,19.13,77600.0,17.8818,17.9192,17.8818,17.8911,77600.0
2015-05-20 09:30:00,19.25,19.25,19.13,19.13,30400.0,18.0033,18.0033,17.8911,17.8911,30400.0
2015-05-20 09:35:00,19.08,19.08,19.04,19.07,34400.0,17.8443,17.8443,17.8069,17.835,34400.0
2015-05-20 09:40:00,19.06,19.09,19.03,19.07,21600.0,17.8256,17.8537,17.7976,17.835,21600.0
2015-05-20 09:45:00,19.06,19.08,19.06,19.08,4400.0,17.8256,17.8443,17.8256,17.8443,4400.0
2015-05-20 09:50:00,19.06,19.1,19.06,19.07,12800.0,17.8256,17.863,17.8256,17.835,12800.0
2015-05-20 09:55:00,19.06,19.08,19.06,19.08,9200.0,17.8256,17.8443,17.8256,17.8443,9200.0
2015-05-20 10:00:00,19.04,19.11,19.04,19.11,9600.0,17.8069,17.8724,17.8069,17.8724,9600.0
2015-05-20 10:05:00,19.13,19.17,19.13,19.17,17200.0,17.8911,17.9285,17.8911,17.9285,17200.0
2015-05-20 10:10:00,19.16,19.16,19.15,19.16,4000.0,17.9192,17.9192,17.9098,17.9192,4000.0
2015-05-20 10:15:00,19.15,19.18,19.15,19.17,4400.0,17.9098,17.9379,17.9098,17.9285,4400.0
2015-05-20 10:20:00,19.19,19.19,19.15,19.15,7600.0,17.9472,17.9472,17.9098,17.9098,7600.0
2015-05-20 10:25:00,19.15,19.15,19.13,19.15,4000.0,17.9098,17.9098,17.8911,17.9098,4000.0
2015-05-20 10:30:00,19.14,19.17,19.14,19.17,7200.0,17.9005,17.9285,17.9005,17.9285,7200.0
2015-05-20 10:35:00,19.17,19.22,19.16,19.21,14400.0,17.9285,17.9753,17.9192,17.9659,14400.0
2015-05-20 10:40:00,19.22,19.22,19.19,19.2,8000.0,17.9753,17.9753,17.9472,17.9566,8000.0
2015-05-20 10:45:00,19.19,19.2,19.18,19.18,8400.0,17.9472,17.9566,17.9379,17.9379,8400.0
2015-05-20 10:50:00,19.18,19.19,19.17,19.17,5600.0,17.9379,17.9472,17.9285,17.9285,5600.0
2015-05-20 10:55:00,19.17,19.17,19.17,19.17,1600.0,17.9285,17.9285,17.9285,17.9285,1600.0
2015-05-20 11:00:00,19.17,19.17,19.16,19.16,4800.0,17.9285,17.9285,17.9192,17.9192,4800.0
2015-05-20 11:05:00,19.15,19.17,19.14,19.16,6400.0,17.9098,17.9285,17.9005,17.9192,6400.0
2015-05-20 11:10:00,19.16,19.19,19.16,19.18,5600.0,17.9192,17.9472,17.9192,17.9379,5600.0
2015-05-20 11:15:00,19.19,19.19,19.16,19.16,3200.0,17.9472,17.9472,17.9192,17.9192,3200.0
2015-05-20 11:20:00,19.17,19.18,19.17,19.18,1200.0,17.9285,17.9379,17.9285,17.9379,1200.0
2015-05-20 11:25:00,19.15,19.15,19.13,19.13,11600.0,17.9098,17.9098,17.8911,17.8911,11600.0
2015-05-20 11:30:00,19.16,19.16,19.13,19.13,2000.0,17.9192,17.9192,17.8911,17.8911,2000.0
2015-05-20 11:35:00,19.13,19.13,19.09,19.11,14400.0,17.8911,17.8911,17.8537,17.8724,14400.0
2015-05-20 11:40:00,19.12,19.12,19.1,19.1,3200.0,17.8818,17.8818,17.863,17.863,3200.0
2015-05-20 11:45:00,19.08,19.09,19.08,19.08,1200.0,17.8443,17.8537,17.8443,17.8443,1200.0
2015-05-20 11:50:00,19.06,19.08,19.05,19.07,10400.0,17.8256,17.8443,17.8163,17.835,10400.0
2015-05-20 11:55:00,19.08,19.1,19.08,19.09,6000.0,17.8443,17.863,17.8443,17.8537,6000.0
2015-05-20 12:00:00,19.08,19.09,19.08,19.09,7200.0,17.8443,17.8537,17.8443,17.8537,7200.0
2015-05-20 12:05:00,19.11,19.12,19.1,19.11,4400.0,17.8724,17.8818,17.863,17.8724,4400.0
2015-05-20 12:10:00,19.11,19.11,19.1,19.11,6400.0,17.8724,17.8724,17.863,17.8724,6400.0
2015-05-20 12:15:00,19.11,19.13,19.1,19.12,27600.0,17.8724,17.8911,17.863,17.8818,27600.0
2015-05-20 12:20:00,19.12,19.14,19.12,19.13,16400.0,17.8818,17.9005,17.8818,17.8911,16400.0
2015-05-20 12:25:00,19.13,19.16,19.12,19.13,24000.0,17.8911,17.9192,17.8818,17.8911,24000.0
2015-05-20 12:30:00,19.13,19.13,19.11,19.11,15200.0,17.8911,17.8911,17.8724,17.8724,15200.0
2015-05-20 12:35:00,19.12,19.14,19.11,19.12,26000.0,17.8818,17.9005,17.8724,17.8818,26000.0
2015-05-20 12:40:00,19.11,19.12,19.1,19.11,29600.0,17.8724,17.8818,17.863,17.8724,29600.0
2015-05-20 12:45:00,19.11,19.11,19.09,19.1,28400.0,17.8724,17.8724,17.8537,17.863,28400.0
2015-05-20 12:50:00,19.1,19.11,19.1,19.11,27200.0,17.863,17.8724,17.863,17.8724,27200.0
2015-05-20 12:55:00,19.11,19.12,19.09,19.1,33600.0,17.8724,17.8818,17.8537,17.863,33600.0
2015-05-20 13:00:00,19.1,19.11,19.08,19.1,20800.0,17.863,17.8724,17.8443,17.863,20800.0
2015-05-20 13:05:00,19.09,19.11,19.07,19.07,22800.0,17.8537,17.8724,17.835,17.835,22800.0
2015-05-20 13:10:00,19.07,19.09,19.06,19.08,30000.0,17.835,17.8537,17.8256,17.8443,30000.0
2015-05-20 13:15:00,19.08,19.09,19.07,19.08,26400.0,17.8443,17.8537,17.835,17.8443,26400.0
2015-05-20 13:20:00,19.07,19.08,19.06,19.07,21600.0,17.835,17.8443,17.8256,17.835,21600.0
2015-05-20 13:25:00,19.07,19.08,19.07,19.08,23200.0,17.835,17.8443,17.835,17.8443,23200.0
2015-05-20 13:30:00,19.07,19.09,19.07,19.07,10400.0,17.835,17.8537,17.835,17.835,10400.0
2015-05-20 13:35:00,19.08,19.08,19.05,19.05,12000.0,17.8443,17.8443,17.8163,17.8163,12000.0
2015-05-20 13:40:00,19.05,19.06,19.03,19.03,30000.0,17.8163,17.8256,17.7976,17.7976,30000.0
2015-05-20 13:45:00,19.03,19.05,19.03,19.05,22400.0,17.7976,17.8163,17.7976,17.8163,22400.0
2015-05-20 13:50:00,19.05,19.05,19.03,19.04,25600.0,17.8163,17.8163,17.7976,17.8069,25600.0
2015-05-20 13:55:00,19.04,19.05,19.03,19.05,24400.0,17.8069,17.8163,17.7976,17.8163,24400.0
2015-05-20 14:00:00,19.09,19.16,19.04,19.05,75200.0,17.8537,17.9192,17.8069,17.8163,75200.0
2015-05-20 14:05:00,19.04,19.12,19.04,19.06,53600.0,17.8069,17.8818,17.8069,17.8256,53600.0
2015-05-20 14:10:00,19.07,19.11,19.06,19.11,54000.0,17.835,17.8724,17.8256,17.8724,54000.0
2015-05-20 14:15:00,19.11,19.17,19.11,19.16,42800.0,17.8724,17.9285,17.8724,17.9192,42800.0
2015-05-20 14:20:00,19.17,19.17,19.15,19.16,45200.0,17.9285,17.9285,17.9098,17.9192,45200.0
2015-05-20 14:25:00,19.17,19.26,19.17,19.25,57200.0,17.9285,18.0127,17.9285,18.0033,57200.0
2015-05-20 14:30:00,19.25,19.27,19.2,19.2,84400.0,18.0033,18.022,17.9566,17.9566,84400.0
2015-05-20 14:35:00,19.22,19.23,19.2,19.21,14400.0,17.9753,17.9846,17.9566,17.9659,14400.0
2015-05-20 14:40:00,19.21,19.21,19.18,19.21,36800.0,17.9659,17.9659,17.9379,17.9659,36800.0
2015-05-20 14:45:00,19.21,19.24,19.18,19.18,26800.0,17.9659,17.994,17.9379,17.9379,26800.0
2015-05-20 14:50:00,19.18,19.2,19.17,19.2,26800.0,17.9379,17.9566,17.9285,17.9566,26800.0
2015-05-20 14:55:00,19.2,19.21,19.19,19.19,24000.0,17.9566,17.9659,17.9472,17.9472,24000.0
2015-05-20 15:00:00,19.19,19.21,19.16,19.18,22400.0,17.9472,17.9659,17.9192,17.9379,22400.0
2015-05-20 15:05:00,19.18,19.21,19.18,19.2,26400.0,17.9379,17.9659,17.9379,17.9566,26400.0
2015-05-20 15:10:00,19.2,19.2,19.15,19.15,19600.0,17.9566,17.9566,17.9098,17.9098,19600.0
2015-05-20 15:15:00,19.14,19.14,19.05,19.06,69200.0,17.9005,17.9005,17.8163,17.8256,69200.0
2015-05-20 15:20:00,19.07,19.1,19.03,19.09,32800.0,17.835,17.863,17.7976,17.8537,32800.0
2015-05-20 15:25:00,19.08,19.11,19.08,19.11,16400.0,17.8443,17.8724,17.8443,17.8724,16400.0
2015-05-20 15:30:00,19.1,19.11,19.07,19.1,43200.0,17.863,17.8724,17.835,17.863,43200.0
2015-05-20 15:35:00,19.1,19.1,19.05,19.06,33600.0,17.863,17.863,17.8163,17.8256,33600.0
2015-05-20 15:40:00,19.06,19.1,19.05,19.08,35200.0,17.8256,17.863,17.8163,17.8443,35200.0
2015-05-20 15:45:00,19.08,19.11,19.07,19.11,23200.0,17.8443,17.8724,17.835,17.8724,23200.0
2015-05-20 15:50:00,19.12,19.12,19.07,19.09,9600.0,17.8818,17.8818,17.835,17.8537,9600.0
2015-05-20 15:55:00,19.1,19.12,19.07,19.07,66400.0,17.863,17.8818,17.835,17.835,66400.0
2015-05-21 09:30:00,19.04,19.04,18.96,19.0,25600.0,17.8069,17.8069,17.7321,17.7695,25600.0
2015-05-21 09:35:00,19.03,19.04,18.98,19.04,10000.0,17.7976,17.8069,17.7508,17.8069,10000.0
2015-05-21 09:40:00,19.03,19.07,19.03,19.06,10800.0,17.7976,17.835,17.7976,17.8256,10800.0
2015-05-21 09:45:00,19.03,19.03,19.03,19.03,2800.0,17.7976,17.7976,17.7976,17.7976,2800.0
2015-05-21 09:50:00,19.01,19.03,19.01,19.02,15600.0,17.7789,17.7976,17.7789,17.7882,15600.0
2015-05-21 09:55:00,19.06,19.07,19.05,19.05,2800.0,17.8256,17.835,17.8163,17.8163,2800.0
2015-05-21 10:00:00,19.03,19.06,19.03,19.06,1600.0,17.7976,17.8256,17.7976,17.8256,1600.0
2015-05-21 10:05:00,19.07,19.13,19.07,19.11,17200.0,17.835,17.8911,17.835,17.8724,17200.0
2015-05-21 10:10:00,19.1,19.1,19.1,19.1,4000.0,17.863,17.863,17.863,17.863,4000.0
2015-05-21 10:15:00,19.1,19.1,19.1,19.1,0.0,17.863,17.863,17.863,17.863,0.0
2015-05-21 10:20:00,19.09,19.09,19.09,19.09,800.0,17.8537,17.8537,17.8537,17.8537,800.0
2015-05-21 10:25:00,19.1,19.1,19.08,19.08,6000.0,17.863,17.863,17.8443,17.8443,6000.0
2015-05-21 10:30:00,19.09,19.09,19.08,19.08,8400.0,17.8537,17.8537,17.8443,17.8443,8400.0
2015-05-21 10:35:00,19.08,19.08,19.07,19.08,3200.0,17.8443,17.8443,17.835,17.8443,3200.0
2015-05-21 10:40:00,19.09,19.09,19.08,19.08,3600.0,17.8537,17.8537,17.8443,17.8443,3600.0
2015-05-21 10:45:00,19.09,19.09,19.08,19.08,800.0,17.8537,17.8537,17.8443,17.8443,800.0
2015-05-21 10:50:00,19.09,19.11,19.09,19.1,12400.0,17.8537,17.8724,17.8537,17.863,12400.0
2015-05-21 10:55:00,19.1,19.1,19.05,19.05,19200.0,17.863,17.863,17.8163,17.8163,19200.0
2015-05-21 11:00:00,19.09,19.09,19.08,19.08,2800.0,17.8537,17.8537,17.8443,17.8443,2800.0
2015-05-21 11:05:00,19.11,19.11,19.11,19.11,1200.0,17.8724,17.8724,17.8724,17.8724,1200.0
2015-05-21 11:10:00,19.1,19.1,19.09,19.09,5600.0,17.863,17.863,17.8537,17.8537,5600.0
2015-05-21 11:15:00,19.11,19.11,19.1,19.1,1600.0,17.8724,17.8724,17.863,17.863,1600.0
2015-05-21 11:20:00,19.09,19.13,19.09,19.12,18400.0,17.8537,17.8911,17.8537,17.8818,18400.0
2015-05-21 11:25:00,19.13,19.14,19.13,19.14,6400.0,17.8911,17.9005,17.8911,17.9005,6400.0
2015-05-21 11:30:00,19.15,19.15,19.15,19.15,1600.0,17.9098,17.9098,17.9098,17.9098,1600.0
2015-05-21 11:35:00,19.14,19.14,19.12,19.12,2000.0,17.9005,17.9005,17.8818,17.8818,2000.0
2015-05-21 11:40:00,19.13,19.13,19.12,19.12,800.0,17.8911,17.8911,17.8818,17.8818,800.0
2015-05-21 11:45:00,19.12,19.12,19.12,19.12,0.0,17.8818,17.8818,17.8818,17.8818,0.0
2015-05-21 11:50:00,19.09,19.11,19.09,19.11,4800.0,17.8537,17.8724,17.8537,17.8724,4800.0
2015-05-21 11:55:00,19.11,19.11,19.11,19.11,0.0,17.8724,17.8724,17.8724,17.8724,0.0
2015-05-21 12:00:00,19.11,19.11,19.1,19.1,800.0,17.8724,17.8724,17.863,17.863,800.0
2015-05-21 12:05:00,19.1,19.12,19.1,19.12,1600.0,17.863,17.8818,17.863,17.8818,1600.0
2015-05-21 12:10:00,19.12,19.12,19.12,19.12,0.0,17.8818,17.8818,17.8818,17.8818,0.0
2015-05-21 12:15:00,19.13,19.13,19.11,19.12,2000.0,17.8911,17.8911,17.8724,17.8818,2000.0
2015-05-21 12:20:00,19.13,19.13,19.13,19.13,4000.0,17.8911,17.8911,17.8911,17.8911,4000.0
2015-05-21 12:25:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 12:30:00,19.15,19.15,19.15,19.15,4000.0,17.9098,17.9098,17.9098,17.9098,4000.0
2015-05-21 12:35:00,19.14,19.14,19.13,19.13,2000.0,17.9005,17.9005,17.8911,17.8911,2000.0
2015-05-21 12:40:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 12:45:00,19.13,19.13,19.13,19.13,400.0,17.8911,17.8911,17.8911,17.8911,400.0
2015-05-21 12:50:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 12:55:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 13:00:00,19.12,19.13,19.12,19.12,1200.0,17.8818,17.8911,17.8818,17.8818,1200.0
2015-05-21 13:05:00,19.13,19.13,19.13,19.13,400.0,17.8911,17.8911,17.8911,17.8911,400.0
2015-05-21 13:10:00,19.13,19.14,19.13,19.13,2000.0,17.8911,17.9005,17.8911,17.8911,2000.0
2015-05-21 13:15:00,19.13,19.13,19.13,19.13,10800.0,17.8911,17.8911,17.8911,17.8911,10800.0
2015-05-21 13:20:00,19.13,19.13,19.1,19.1,26800.0,17.8911,17.8911,17.863,17.863,26800.0
2015-05-21 13:25:00,19.1,19.12,19.1,19.12,2800.0,17.863,17.8818,17.863,17.8818,2800.0
2015-05-21 13:30:00,19.11,19.13,19.11,19.13,2400.0,17.8724,17.8911,17.8724,17.8911,2400.0
2015-05-21 13:35:00,19.11,19.11,19.11,19.11,2400.0,17.8724,17.8724,17.8724,17.8724,2400.0
2015-05-21 13:40:00,19.11,19.11,19.11,19.11,0.0,17.8724,17.8724,17.8724,17.8724,0.0
2015-05-21 13:45:00,19.09,19.09,19.09,19.09,2000.0,17.8537,17.8537,17.8537,17.8537,2000.0
2015-05-21 13:50:00,19.09,19.09,19.09,19.09,0.0,17.8537,17.8537,17.8537,17.8537,0.0
2015-05-21 13:55:00,19.09,19.09,19.06,19.07,3200.0,17.8537,17.8537,17.8256,17.835,3200.0
2015-05-21 14:00:00,19.07,19.08,19.07,19.07,1200.0,17.835,17.8443,17.835,17.835,1200.0
2015-05-21 14:05:00,19.09,19.09,19.09,19.09,800.0,17.8537,17.8537,17.8537,17.8537,800.0
2015-05-21 14:10:00,19.1,19.1,19.09,19.1,4800.0,17.863,17.863,17.8537,17.863,4800.0
2015-05-21 14:15:00,19.08,19.09,19.08,19.09,2000.0,17.8443,17.8537,17.8443,17.8537,2000.0
2015-05-21 14:20:00,19.11,19.11,19.1,19.1,800.0,17.8724,17.8724,17.863,17.863,800.0
2015-05-21 14:25:00,19.11,19.11,19.11,19.11,4800.0,17.8724,17.8724,17.8724,17.8724,4800.0
2015-05-21 14:30:00,19.11,19.11,19.11,19.11,1600.0,17.8724,17.8724,17.8724,17.8724,1600.0
2015-05-21 14:35:00,19.14,19.14,19.14,19.14,2800.0,17.9005,17.9005,17.9005,17.9005,2800.0
2015-05-21 14:40:00,19.13,19.13,19.13,19.13,800.0,17.8911,17.8911,17.8911,17.8911,800.0
2015-05-21 14:45:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 14:50:00,19.14,19.14,19.13,19.14,4400.0,17.9005,17.9005,17.8911,17.9005,4400.0
2015-05-21 14:55:00,19.13,19.13,19.12,19.13,8000.0,17.8911,17.8911,17.8818,17.8911,8000.0
2015-05-21 15:00:00,19.12,19.12,19.12,19.12,400.0,17.8818,17.8818,17.8818,17.8818,400.0
2015-05-21 15:05:00,19.11,19.11,19.11,19.11,1200.0,17.8724,17.8724,17.8724,17.8724,1200.0
2015-05-21 15:10:00,19.09,19.09,19.08,19.08,1200.0,17.8537,17.8537,17.8443,17.8443,1200.0
2015-05-21 15:15:00,19.08,19.08,19.08,19.08,4000.0,17.8443,17.8443,17.8443,17.8443,4000.0
2015-05-21 15:20:00,19.07,19.07,19.06,19.06,8400.0,17.835,17.835,17.8256,17.8256,8400.0
2015-05-21 15:25:00,19.08,19.08,19.08,19.08,11200.0,17.8443,17.8443,17.8443,17.8443,11200.0
2015-05-21 15:30:00,19.08,19.08,19.08,19.08,0.0,17.8443,17.8443,17.8443,17.8443,0.0
2015-05-21 15:35:00,19.1,19.12,19.1,19.12,4400.0,17.863,17.8818,17.863,17.8818,4400.0
2015-05-21 15:40:00,19.14,19.16,19.14,19.14,23200.0,17.9005,17.9192,17.9005,17.9005,23200.0
2015-05-21 15:45:00,19.14,19.15,19.14,19.14,4800.0,17.9005,17.9098,17.9005,17.9005,4800.0
2015-05-21 15:50:00,19.13,19.14,19.11,19.12,8000.0,17.8911,17.9005,17.8724,17.8818,8000.0
2015-05-21 15:55:00,19.1,19.1,19.07,19.09,10000.0,17.863,17.863,17.835,17.8537,10000.0
2015-05-22 09:30:00,18.99,19.04,18.98,18.98,20800.0,17.7602,17.8069,17.7508,17.7508,20800.0
2015-05-22 09:35:00,19.0,19.07,19.0,19.07,26800.0,17.7695,17.835,17.7695,17.835,26800.0
2015-05-22 09:40:00,19.05,19.07,19.04,19.04,5600.0,17.8163,17.835,17.8069,17.8069,5600.0
2015-05-22 09:45:00,19.03,19.05,19.03,19.04,2400.0,17.7976,17.8163,17.7976,17.8069,2400.0
2015-05-22 09:50:00,19.02,19.02,19.0,19.0,5200.0,17.7882,17.7882,17.7695,17.7695,5200.0
2015-05-22 09:55:00,19.01,19.02,19.0,19.0,6400.0,17.7789,17.7882,17.7695,17.7695,6400.0
2015-05-22 10:00:00,19.0,19.0,19.0,19.0,1600.0,17.7695,17.7695,17.7695,17.7695,1600.0
2015-05-22 10:05:00,19.03,19.03,19.03,19.03,400.0,17.7976,17.7976,17.7976,17.7976,400.0
2015-05-22 10:10:00,19.03,19.03,19.03,19.03,0.0,17.7976,17.7976,17.7976,17.7976,0.0
2015-05-22 10:15:00,19.04,19.04,19.03,19.03,2800.0,17.8069,17.8069,17.7976,17.7976,2800.0
2015-05-22 10:20:00,19.01,19.01,19.0,19.01,7600.0,17.7789,17.7789,17.7695,17.7789,7600.0
2015-05-22 10:25:00,19.02,19.02,19.01,19.01,2800.0,17.7882,17.7882,17.7789,17.7789,2800.0
2015-05-22 10:30:00,19.0,19.0,19.0,19.0,1200.0,17.7695,17.7695,17.7695,17.7695,1200.0
2015-05-22 10:35:00,19.04,19.04,19.03,19.03,2800.0,17.8069,17.8069,17.7976,17.7976,2800.0
2015-05-22 10:40:00,19.04,19.06,19.04,19.05,5600.0,17.8069,17.8256,17.8069,17.8163,5600.0
2015-05-22 10:45:00,19.03,19.03,19.02,19.03,6400.0,17.7976,17.7976,17.7882,17.7976,6400.0
2015-05-22 10:50:00,19.02,19.02,19.02,19.02,1600.0,17.7882,17.7882,17.7882,17.7882,1600.0
2015-05-22 10:55:00,19.01,19.02,19.01,19.01,1200.0,17.7789,17.7882,17.7789,17.7789,1200.0
2015-05-22 11:00:00,18.99,18.99,18.99,18.99,3200.0,17.7602,17.7602,17.7602,17.7602,3200.0
2015-05-22 11:05:00,18.99,18.99,18.93,18.93,11600.0,17.7602,17.7602,17.7041,17.7041,11600.0
2015-05-22 11:10:00,18.93,18.93,18.85,18.86,84800.0,17.7041,17.7041,17.6292,17.6386,84800.0
2015-05-22 11:15:00,18.86,18.91,18.86,18.91,7200.0,17.6386,17.6854,17.6386,17.6854,7200.0
2015-05-22 11:20:00,18.91,18.92,18.9,18.92,7600.0,17.6854,17.6947,17.676,17.6947,7600.0
2015-05-22 11:25:00,18.9,18.92,18.9,18.92,4800.0,17.676,17.6947,17.676,17.6947,4800.0
2015-05-22 11:30:00,18.9,18.9,18.89,18.9,4800.0,17.676,17.676,17.6666,17.676,4800.0
2015-05-22 11:35:00,18.9,18.9,18.9,18.9,1200.0,17.676,17.676,17.676,17.676,1200.0
2015-05-22 11:40:00,18.9,18.9,18.89,18.9,1200.0,17.676,17.676,17.6666,17.676,1200.0
2015-05-22 11:45:00,18.9,18.9,18.9,18.9,400.0,17.676,17.676,17.676,17.676,400.0
2015-05-22 11:50:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-22 11:55:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-22 12:00:00,18.92,18.92,18.92,18.92,400.0,17.6947,17.6947,17.6947,17.6947,400.0
2015-05-22 12:05:00,18.91,18.92,18.91,18.92,1200.0,17.6854,17.6947,17.6854,17.6947,1200.0
2015-05-22 12:10:00,18.92,18.93,18.92,18.93,2800.0,17.6947,17.7041,17.6947,17.7041,2800.0
2015-05-22 12:15:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-22 12:20:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-22 12:25:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-22 12:30:00,18.97,18.97,18.97,18.97,400.0,17.7415,17.7415,17.7415,17.7415,400.0
2015-05-22 12:35:00,18.97,18.97,18.97,18.97,2000.0,17.7415,17.7415,17.7415,17.7415,2000.0
2015-05-22 12:40:00,18.98,18.99,18.98,18.98,4800.0,17.7508,17.7602,17.7508,17.7508,4800.0
2015-05-22 12:45:00,18.98,18.98,18.97,18.97,12400.0,17.7508,17.7508,17.7415,17.7415,12400.0
2015-05-22 12:50:00,18.96,18.96,18.96,18.96,1600.0,17.7321,17.7321,17.7321,17.7321,1600.0
2015-05-22 12:55:00,18.96,18.96,18.96,18.96,4000.0,17.7321,17.7321,17.7321,17.7321,4000.0
2015-05-22 13:00:00,18.94,19.06,18.93,19.04,26000.0,17.7134,17.8256,17.7041,17.8069,26000.0
2015-05-22 13:05:00,19.02,19.07,19.02,19.06,15200.0,17.7882,17.835,17.7882,17.8256,15200.0
2015-05-22 13:10:00,19.05,19.05,19.03,19.03,5600.0,17.8163,17.8163,17.7976,17.7976,5600.0
2015-05-22 13:15:00,19.03,19.03,19.01,19.02,9200.0,17.7976,17.7976,17.7789,17.7882,9200.0
2015-05-22 13:20:00,19.02,19.04,19.02,19.04,2400.0,17.7882,17.8069,17.7882,17.8069,2400.0
2015-05-22 13:25:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-22 13:30:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-22 13:35:00,19.03,19.03,19.03,19.03,400.0,17.7976,17.7976,17.7976,17.7976,400.0
2015-05-22 13:40:00,19.03,19.04,19.03,19.04,17600.0,17.7976,17.8069,17.7976,17.8069,17600.0
2015-05-22 13:45:00,19.03,19.04,19.03,19.04,4400.0,17.7976,17.8069,17.7976,17.8069,4400.0
2015-05-22 13:50:00,19.03,19.03,19.03,19.03,400.0,17.7976,17.7976,17.7976,17.7976,400.0
2015-05-22 13:55:00,19.04,19.04,19.01,19.02,3200.0,17.8069,17.8069,17.7789,17.7882,3200.0
2015-05-22 14:00:00,19.01,19.01,18.97,19.0,7200.0,17.7789,17.7789,17.7415,17.7695,7200.0
2015-05-22 14:05:00,19.0,19.0,18.99,18.99,4400.0,17.7695,17.7695,17.7602,17.7602,4400.0
2015-05-22 14:10:00,19.01,19.01,19.01,19.01,1600.0,17.7789,17.7789,17.7789,17.7789,1600.0
2015-05-22 14:15:00,19.0,19.0,19.0,19.0,2800.0,17.7695,17.7695,17.7695,17.7695,2800.0
2015-05-22 14:20:00,19.02,19.02,19.01,19.01,3200.0,17.7882,17.7882,17.7789,17.7789,3200.0
2015-05-22 14:25:00,19.01,19.01,19.01,19.01,0.0,17.7789,17.7789,17.7789,17.7789,0.0
2015-05-22 14:30:00,19.01,19.01,19.01,19.01,0.0,17.7789,17.7789,17.7789,17.7789,0.0
2015-05-22 14:35:00,19.01,19.01,19.01,19.01,0.0,17.7789,17.7789,17.7789,17.7789,0.0
2015-05-22 14:40:00,19.0,19.0,19.0,19.0,1600.0,17.7695,17.7695,17.7695,17.7695,1600.0
2015-05-22 14:45:00,19.0,19.0,19.0,19.0,0.0,17.7695,17.7695,17.7695,17.7695,0.0
2015-05-22 14:50:00,19.0,19.0,19.0,19.0,0.0,17.7695,17.7695,17.7695,17.7695,0.0
2015-05-22 14:55:00,19.0,19.0,19.0,19.0,0.0,17.7695,17.7695,17.7695,17.7695,0.0
2015-05-22 15:00:00,19.02,19.02,19.02,19.02,1600.0,17.7882,17.7882,17.7882,17.7882,1600.0
2015-05-22 15:05:00,19.02,19.02,19.02,19.02,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2015-05-22 15:10:00,19.02,19.02,19.02,19.02,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2015-05-22 15:15:00,19.02,19.02,19.02,19.02,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2015-05-22 15:20:00,19.04,19.05,19.03,19.04,8000.0,17.8069,17.8163,17.7976,17.8069,8000.0
2015-05-22 15:25:00,19.03,19.03,19.03,19.03,7200.0,17.7976,17.7976,17.7976,17.7976,7200.0
2015-05-22 15:30:00,19.03,19.03,19.03,19.03,400.0,17.7976,17.7976,17.7976,17.7976,400.0
2015-05-22 15:35:00,19.01,19.01,19.0,19.0,6400.0,17.7789,17.7789,17.7695,17.7695,6400.0
2015-05-22 15:40:00,19.01,19.01,19.0,19.01,7200.0,17.7789,17.7789,17.7695,17.7789,7200.0
2015-05-22 15:45:00,18.98,18.99,18.98,18.98,4400.0,17.7508,17.7602,17.7508,17.7508,4400.0
2015-05-22 15:50:00,18.97,18.97,18.96,18.96,16400.0,17.7415,17.7415,17.7321,17.7321,16400.0
2015-05-22 15:55:00,18.94,18.95,18.93,18.93,50800.0,17.7134,17.7228,17.7041,17.7041,50800.0
2015-05-26 09:30:00,18.8,18.81,18.7,18.7,40800.0,17.5825,17.5918,17.489,17.489,40800.0
2015-05-26 09:35:00,18.7,18.7,18.58,18.63,44800.0,17.489,17.489,17.3767,17.4235,44800.0
2015-05-26 09:40:00,18.6,18.6,18.55,18.56,32000.0,17.3954,17.3954,17.3487,17.358,32000.0
2015-05-26 09:45:00,18.58,18.58,18.52,18.53,25200.0,17.3767,17.3767,17.3206,17.33,25200.0
2015-05-26 09:50:00,18.51,18.52,18.48,18.52,24000.0,17.3113,17.3206,17.2832,17.3206,24000.0
2015-05-26 09:55:00,18.51,18.53,18.5,18.53,22000.0,17.3113,17.33,17.3019,17.33,22000.0
2015-05-26 10:00:00,18.5,18.56,18.49,18.53,39600.0,17.3019,17.358,17.2926,17.33,39600.0
2015-05-26 10:05:00,18.52,18.53,18.49,18.5,18400.0,17.3206,17.33,17.2926,17.3019,18400.0
2015-05-26 10:10:00,18.48,18.48,18.43,18.46,34800.0,17.2832,17.2832,17.2364,17.2645,34800.0
2015-05-26 10:15:00,18.46,18.46,18.39,18.41,20800.0,17.2645,17.2645,17.199,17.2177,20800.0
2015-05-26 10:20:00,18.42,18.43,18.41,18.41,9200.0,17.2271,17.2364,17.2177,17.2177,9200.0
2015-05-26 10:25:00,18.42,18.45,18.41,18.45,17200.0,17.2271,17.2551,17.2177,17.2551,17200.0
2015-05-26 10:30:00,18.45,18.45,18.41,18.42,16000.0,17.2551,17.2551,17.2177,17.2271,16000.0
2015-05-26 10:35:00,18.41,18.42,18.36,18.39,15200.0,17.2177,17.2271,17.171,17.199,15200.0
2015-05-26 10:40:00,18.38,18.41,18.38,18.41,4400.0,17.1897,17.2177,17.1897,17.2177,4400.0
2015-05-26 10:45:00,18.41,18.41,18.39,18.41,3600.0,17.2177,17.2177,17.199,17.2177,3600.0
2015-05-26 10:50:00,18.39,18.39,18.36,18.36,19200.0,17.199,17.199,17.171,17.171,19200.0
2015-05-26 10:55:00,18.35,18.37,18.34,18.35,11200.0,17.1616,17.1803,17.1523,17.1616,11200.0
2015-05-26 11:00:00,18.36,18.36,18.28,18.28,20400.0,17.171,17.171,17.0962,17.0962,20400.0
2015-05-26 11:05:00,18.29,18.32,18.29,18.31,37200.0,17.1055,17.1336,17.1055,17.1242,37200.0
2015-05-26 11:10:00,18.31,18.31,18.29,18.29,12800.0,17.1242,17.1242,17.1055,17.1055,12800.0
2015-05-26 11:15:00,18.3,18.3,18.28,18.28,6000.0,17.1149,17.1149,17.0962,17.0962,6000.0
2015-05-26 11:20:00,18.26,18.32,18.26,18.31,12400.0,17.0774,17.1336,17.0774,17.1242,12400.0
2015-05-26 11:25:00,18.31,18.35,18.31,18.35,4400.0,17.1242,17.1616,17.1242,17.1616,4400.0
2015-05-26 11:30:00,18.34,18.38,18.34,18.38,15600.0,17.1523,17.1897,17.1523,17.1897,15600.0
2015-05-26 11:35:00,18.4,18.41,18.38,18.39,21600.0,17.2084,17.2177,17.1897,17.199,21600.0
2015-05-26 11:40:00,18.38,18.38,18.37,18.38,10000.0,17.1897,17.1897,17.1803,17.1897,10000.0
2015-05-26 11:45:00,18.38,18.38,18.36,18.36,5600.0,17.1897,17.1897,17.171,17.171,5600.0
2015-05-26 11:50:00,18.36,18.36,18.32,18.32,11200.0,17.171,17.171,17.1336,17.1336,11200.0
2015-05-26 11:55:00,18.33,18.34,18.33,18.33,3600.0,17.1429,17.1523,17.1429,17.1429,3600.0
2015-05-26 12:00:00,18.35,18.35,18.34,18.34,1600.0,17.1616,17.1616,17.1523,17.1523,1600.0
2015-05-26 12:05:00,18.33,18.34,18.32,18.34,3600.0,17.1429,17.1523,17.1336,17.1523,3600.0
2015-05-26 12:10:00,18.33,18.35,18.33,18.35,2400.0,17.1429,17.1616,17.1429,17.1616,2400.0
2015-05-26 12:15:00,18.35,18.36,18.35,18.36,13200.0,17.1616,17.171,17.1616,17.171,13200.0
2015-05-26 12:20:00,18.39,18.39,18.37,18.38,14000.0,17.199,17.199,17.1803,17.1897,14000.0
2015-05-26 12:25:00,18.4,18.4,18.38,18.39,13200.0,17.2084,17.2084,17.1897,17.199,13200.0
2015-05-26 12:30:00,18.38,18.38,18.33,18.33,2400.0,17.1897,17.1897,17.1429,17.1429,2400.0
2015-05-26 12:35:00,18.34,18.34,18.33,18.33,3200.0,17.1523,17.1523,17.1429,17.1429,3200.0
2015-05-26 12:40:00,18.32,18.33,18.31,18.33,6000.0,17.1336,17.1429,17.1242,17.1429,6000.0
2015-05-26 12:45:00,18.32,18.33,18.31,18.33,21200.0,17.1336,17.1429,17.1242,17.1429,21200.0
2015-05-26 12:50:00,18.32,18.32,18.25,18.27,72400.0,17.1336,17.1336,17.0681,17.0868,72400.0
2015-05-26 12:55:00,18.28,18.28,18.25,18.25,31600.0,17.0962,17.0962,17.0681,17.0681,31600.0
2015-05-26 13:00:00,18.26,18.27,18.23,18.23,9200.0,17.0774,17.0868,17.0494,17.0494,9200.0
2015-05-26 13:05:00,18.24,18.24,18.2,18.21,37600.0,17.0587,17.0587,17.0213,17.0307,37600.0
2015-05-26 13:10:00,18.22,18.25,18.21,18.25,8400.0,17.04,17.0681,17.0307,17.0681,8400.0
2015-05-26 13:15:00,18.26,18.26,18.26,18.26,1200.0,17.0774,17.0774,17.0774,17.0774,1200.0
2015-05-26 13:20:00,18.26,18.27,18.26,18.26,24000.0,17.0774,17.0868,17.0774,17.0774,24000.0
2015-05-26 13:25:00,18.28,18.31,18.28,18.29,9200.0,17.0962,17.1242,17.0962,17.1055,9200.0
2015-05-26 13:30:00,18.27,18.28,18.25,18.25,10000.0,17.0868,17.0962,17.0681,17.0681,10000.0
2015-05-26 13:35:00,18.26,18.26,18.2,18.22,34000.0,17.0774,17.0774,17.0213,17.04,34000.0
2015-05-26 13:40:00,18.21,18.24,18.2,18.2,27200.0,17.0307,17.0587,17.0213,17.0213,27200.0
2015-05-26 13:45:00,18.23,18.23,18.2,18.22,6000.0,17.0494,17.0494,17.0213,17.04,6000.0
2015-05-26 13:50:00,18.2,18.24,18.19,18.23,14000.0,17.0213,17.0587,17.012,17.0494,14000.0
2015-05-26 13:55:00,18.22,18.22,18.17,18.18,24000.0,17.04,17.04,16.9933,17.0026,24000.0
2015-05-26 14:00:00,18.2,18.21,18.2,18.21,15600.0,17.0213,17.0307,17.0213,17.0307,15600.0
2015-05-26 14:05:00,18.21,18.22,18.2,18.21,11200.0,17.0307,17.04,17.0213,17.0307,11200.0
2015-05-26 14:10:00,18.19,18.22,18.19,18.22,2800.0,17.012,17.04,17.012,17.04,2800.0
2015-05-26 14:15:00,18.2,18.26,18.2,18.26,14800.0,17.0213,17.0774,17.0213,17.0774,14800.0
2015-05-26 14:20:00,18.25,18.26,18.23,18.23,12800.0,17.0681,17.0774,17.0494,17.0494,12800.0
2015-05-26 14:25:00,18.25,18.25,18.2,18.2,10000.0,17.0681,17.0681,17.0213,17.0213,10000.0
2015-05-26 14:30:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-05-26 14:35:00,18.2,18.21,18.19,18.21,12400.0,17.0213,17.0307,17.012,17.0307,12400.0
2015-05-26 14:40:00,18.22,18.22,18.2,18.21,21600.0,17.04,17.04,17.0213,17.0307,21600.0
2015-05-26 14:45:00,18.22,18.22,18.19,18.19,12000.0,17.04,17.04,17.012,17.012,12000.0
2015-05-26 14:50:00,18.18,18.18,18.17,18.17,28400.0,17.0026,17.0026,16.9933,16.9933,28400.0
2015-05-26 14:55:00,18.17,18.18,18.16,18.18,11200.0,16.9933,17.0026,16.9839,17.0026,11200.0
2015-05-26 15:00:00,18.16,18.22,18.16,18.22,15200.0,16.9839,17.04,16.9839,17.04,15200.0
2015-05-26 15:05:00,18.22,18.25,18.22,18.24,5600.0,17.04,17.0681,17.04,17.0587,5600.0
2015-05-26 15:10:00,18.22,18.22,18.22,18.22,4000.0,17.04,17.04,17.04,17.04,4000.0
2015-05-26 15:15:00,18.25,18.31,18.25,18.28,54400.0,17.0681,17.1242,17.0681,17.0962,54400.0
2015-05-26 15:20:00,18.26,18.28,18.25,18.27,9200.0,17.0774,17.0962,17.0681,17.0868,9200.0
2015-05-26 15:25:00,18.28,18.29,18.28,18.28,6400.0,17.0962,17.1055,17.0962,17.0962,6400.0
2015-05-26 15:30:00,18.3,18.32,18.28,18.32,26800.0,17.1149,17.1336,17.0962,17.1336,26800.0
2015-05-26 15:35:00,18.34,18.34,18.32,18.33,19600.0,17.1523,17.1523,17.1336,17.1429,19600.0
2015-05-26 15:40:00,18.32,18.36,18.32,18.36,50000.0,17.1336,17.171,17.1336,17.171,50000.0
2015-05-26 15:45:00,18.34,18.36,18.33,18.35,18000.0,17.1523,17.171,17.1429,17.1616,18000.0
2015-05-26 15:50:00,18.35,18.36,18.32,18.36,22000.0,17.1616,17.171,17.1336,17.171,22000.0
2015-05-26 15:55:00,18.36,18.36,18.33,18.34,65600.0,17.171,17.171,17.1429,17.1523,65600.0
2015-05-27 09:30:00,18.48,18.48,18.38,18.41,64400.0,17.2832,17.2832,17.1897,17.2177,64400.0
2015-05-27 09:35:00,18.43,18.46,18.38,18.39,25200.0,17.2364,17.2645,17.1897,17.199,25200.0
2015-05-27 09:40:00,18.41,18.5,18.41,18.45,46400.0,17.2177,17.3019,17.2177,17.2551,46400.0
2015-05-27 09:45:00,18.47,18.5,18.45,18.5,5600.0,17.2738,17.3019,17.2551,17.3019,5600.0
2015-05-27 09:50:00,18.5,18.66,18.5,18.65,115200.0,17.3019,17.4515,17.3019,17.4422,115200.0
2015-05-27 09:55:00,18.66,18.68,18.6,18.63,48800.0,17.4515,17.4702,17.3954,17.4235,48800.0
2015-05-27 10:00:00,18.65,18.65,18.59,18.59,26000.0,17.4422,17.4422,17.3861,17.3861,26000.0
2015-05-27 10:05:00,18.59,18.61,18.57,18.59,13200.0,17.3861,17.4048,17.3674,17.3861,13200.0
2015-05-27 10:10:00,18.59,18.62,18.58,18.6,8000.0,17.3861,17.4141,17.3767,17.3954,8000.0
2015-05-27 10:15:00,18.61,18.61,18.59,18.59,8400.0,17.4048,17.4048,17.3861,17.3861,8400.0
2015-05-27 10:20:00,18.58,18.61,18.58,18.6,7200.0,17.3767,17.4048,17.3767,17.3954,7200.0
2015-05-27 10:25:00,18.6,18.61,18.54,18.57,40000.0,17.3954,17.4048,17.3393,17.3674,40000.0
2015-05-27 10:30:00,18.56,18.61,18.56,18.59,3200.0,17.358,17.4048,17.358,17.3861,3200.0
2015-05-27 10:35:00,18.58,18.6,18.58,18.6,13600.0,17.3767,17.3954,17.3767,17.3954,13600.0
2015-05-27 10:40:00,18.6,18.6,18.59,18.6,2800.0,17.3954,17.3954,17.3861,17.3954,2800.0
2015-05-27 10:45:00,18.58,18.58,18.58,18.58,2000.0,17.3767,17.3767,17.3767,17.3767,2000.0
2015-05-27 10:50:00,18.58,18.59,18.58,18.58,1600.0,17.3767,17.3861,17.3767,17.3767,1600.0
2015-05-27 10:55:00,18.61,18.64,18.61,18.64,13200.0,17.4048,17.4328,17.4048,17.4328,13200.0
2015-05-27 11:00:00,18.64,18.66,18.64,18.65,11200.0,17.4328,17.4515,17.4328,17.4422,11200.0
2015-05-27 11:05:00,18.66,18.66,18.63,18.63,2000.0,17.4515,17.4515,17.4235,17.4235,2000.0
2015-05-27 11:10:00,18.62,18.64,18.62,18.64,3600.0,17.4141,17.4328,17.4141,17.4328,3600.0
2015-05-27 11:15:00,18.64,18.64,18.62,18.64,2400.0,17.4328,17.4328,17.4141,17.4328,2400.0
2015-05-27 11:20:00,18.6,18.61,18.59,18.61,26800.0,17.3954,17.4048,17.3861,17.4048,26800.0
2015-05-27 11:25:00,18.61,18.63,18.61,18.63,4000.0,17.4048,17.4235,17.4048,17.4235,4000.0
2015-05-27 11:30:00,18.64,18.64,18.63,18.64,5600.0,17.4328,17.4328,17.4235,17.4328,5600.0
2015-05-27 11:35:00,18.64,18.64,18.62,18.63,5200.0,17.4328,17.4328,17.4141,17.4235,5200.0
2015-05-27 11:40:00,18.65,18.68,18.65,18.68,24800.0,17.4422,17.4702,17.4422,17.4702,24800.0
2015-05-27 11:45:00,18.67,18.69,18.67,18.67,16000.0,17.4609,17.4796,17.4609,17.4609,16000.0
2015-05-27 11:50:00,18.68,18.68,18.68,18.68,800.0,17.4702,17.4702,17.4702,17.4702,800.0
2015-05-27 11:55:00,18.67,18.67,18.66,18.66,2400.0,17.4609,17.4609,17.4515,17.4515,2400.0
2015-05-27 12:00:00,18.64,18.65,18.64,18.64,2000.0,17.4328,17.4422,17.4328,17.4328,2000.0
2015-05-27 12:05:00,18.66,18.66,18.65,18.65,800.0,17.4515,17.4515,17.4422,17.4422,800.0
2015-05-27 12:10:00,18.65,18.65,18.65,18.65,1200.0,17.4422,17.4422,17.4422,17.4422,1200.0
2015-05-27 12:15:00,18.66,18.66,18.66,18.66,7600.0,17.4515,17.4515,17.4515,17.4515,7600.0
2015-05-27 12:20:00,18.66,18.66,18.66,18.66,2000.0,17.4515,17.4515,17.4515,17.4515,2000.0
2015-05-27 12:25:00,18.65,18.65,18.65,18.65,2000.0,17.4422,17.4422,17.4422,17.4422,2000.0
2015-05-27 12:30:00,18.65,18.65,18.65,18.65,0.0,17.4422,17.4422,17.4422,17.4422,0.0
2015-05-27 12:35:00,18.64,18.64,18.63,18.64,20000.0,17.4328,17.4328,17.4235,17.4328,20000.0
2015-05-27 12:40:00,18.63,18.65,18.63,18.65,6000.0,17.4235,17.4422,17.4235,17.4422,6000.0
2015-05-27 12:45:00,18.65,18.65,18.63,18.64,2800.0,17.4422,17.4422,17.4235,17.4328,2800.0
2015-05-27 12:50:00,18.62,18.62,18.62,18.62,4400.0,17.4141,17.4141,17.4141,17.4141,4400.0
2015-05-27 12:55:00,18.63,18.64,18.63,18.63,4800.0,17.4235,17.4328,17.4235,17.4235,4800.0
2015-05-27 13:00:00,18.63,18.65,18.63,18.65,11200.0,17.4235,17.4422,17.4235,17.4422,11200.0
2015-05-27 13:05:00,18.65,18.67,18.65,18.67,8400.0,17.4422,17.4609,17.4422,17.4609,8400.0
2015-05-27 13:10:00,18.67,18.7,18.67,18.68,33600.0,17.4609,17.489,17.4609,17.4702,33600.0
2015-05-27 13:15:00,18.68,18.69,18.68,18.68,9200.0,17.4702,17.4796,17.4702,17.4702,9200.0
2015-05-27 13:20:00,18.7,18.71,18.7,18.71,4000.0,17.489,17.4983,17.489,17.4983,4000.0
2015-05-27 13:25:00,18.71,18.71,18.71,18.71,0.0,17.4983,17.4983,17.4983,17.4983,0.0
2015-05-27 13:30:00,18.7,18.7,18.7,18.7,4800.0,17.489,17.489,17.489,17.489,4800.0
2015-05-27 13:35:00,18.71,18.71,18.7,18.7,1200.0,17.4983,17.4983,17.489,17.489,1200.0
2015-05-27 13:40:00,18.7,18.7,18.69,18.7,3200.0,17.489,17.489,17.4796,17.489,3200.0
2015-05-27 13:45:00,18.68,18.68,18.68,18.68,7200.0,17.4702,17.4702,17.4702,17.4702,7200.0
2015-05-27 13:50:00,18.68,18.68,18.68,18.68,0.0,17.4702,17.4702,17.4702,17.4702,0.0
2015-05-27 13:55:00,18.68,18.68,18.67,18.68,6400.0,17.4702,17.4702,17.4609,17.4702,6400.0
2015-05-27 14:00:00,18.68,18.71,18.68,18.71,10800.0,17.4702,17.4983,17.4702,17.4983,10800.0
2015-05-27 14:05:00,18.72,18.73,18.72,18.72,14800.0,17.5077,17.517,17.5077,17.5077,14800.0
2015-05-27 14:10:00,18.7,18.7,18.68,18.68,1200.0,17.489,17.489,17.4702,17.4702,1200.0
2015-05-27 14:15:00,18.67,18.67,18.67,18.67,400.0,17.4609,17.4609,17.4609,17.4609,400.0
2015-05-27 14:20:00,18.69,18.69,18.69,18.69,1600.0,17.4796,17.4796,17.4796,17.4796,1600.0
2015-05-27 14:25:00,18.69,18.7,18.69,18.7,15600.0,17.4796,17.489,17.4796,17.489,15600.0
2015-05-27 14:30:00,18.72,18.72,18.68,18.68,5200.0,17.5077,17.5077,17.4702,17.4702,5200.0
2015-05-27 14:35:00,18.69,18.69,18.67,18.69,14800.0,17.4796,17.4796,17.4609,17.4796,14800.0
2015-05-27 14:40:00,18.7,18.7,18.7,18.7,2400.0,17.489,17.489,17.489,17.489,2400.0
2015-05-27 14:45:00,18.69,18.69,18.69,18.69,800.0,17.4796,17.4796,17.4796,17.4796,800.0
2015-05-27 14:50:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-05-27 14:55:00,18.69,18.69,18.69,18.69,3200.0,17.4796,17.4796,17.4796,17.4796,3200.0
2015-05-27 15:00:00,18.7,18.7,18.7,18.7,2800.0,17.489,17.489,17.489,17.489,2800.0
2015-05-27 15:05:00,18.69,18.72,18.69,18.72,8800.0,17.4796,17.5077,17.4796,17.5077,8800.0
2015-05-27 15:10:00,18.73,18.73,18.73,18.73,400.0,17.517,17.517,17.517,17.517,400.0
2015-05-27 15:15:00,18.73,18.76,18.72,18.76,41200.0,17.517,17.5451,17.5077,17.5451,41200.0
2015-05-27 15:20:00,18.76,18.76,18.76,18.76,0.0,17.5451,17.5451,17.5451,17.5451,0.0
2015-05-27 15:25:00,18.72,18.72,18.72,18.72,400.0,17.5077,17.5077,17.5077,17.5077,400.0
2015-05-27 15:30:00,18.71,18.72,18.7,18.71,10800.0,17.4983,17.5077,17.489,17.4983,10800.0
2015-05-27 15:35:00,18.71,18.72,18.71,18.71,6400.0,17.4983,17.5077,17.4983,17.4983,6400.0
2015-05-27 15:40:00,18.73,18.74,18.71,18.72,16000.0,17.517,17.5264,17.4983,17.5077,16000.0
2015-05-27 15:45:00,18.73,18.75,18.72,18.75,27600.0,17.517,17.5357,17.5077,17.5357,27600.0
2015-05-27 15:50:00,18.75,18.76,18.72,18.72,57600.0,17.5357,17.5451,17.5077,17.5077,57600.0
2015-05-27 15:55:00,18.72,18.72,18.68,18.69,49200.0,17.5077,17.5077,17.4702,17.4796,49200.0
2015-05-28 09:30:00,18.55,18.57,18.53,18.53,69200.0,17.3487,17.3674,17.33,17.33,69200.0
2015-05-28 09:35:00,18.54,18.58,18.53,18.56,28000.0,17.3393,17.3767,17.33,17.358,28000.0
2015-05-28 09:40:00,18.58,18.59,18.55,18.59,11200.0,17.3767,17.3861,17.3487,17.3861,11200.0
2015-05-28 09:45:00,18.57,18.6,18.57,18.59,9600.0,17.3674,17.3954,17.3674,17.3861,9600.0
2015-05-28 09:50:00,18.57,18.57,18.55,18.56,15200.0,17.3674,17.3674,17.3487,17.358,15200.0
2015-05-28 09:55:00,18.56,18.56,18.46,18.46,43200.0,17.358,17.358,17.2645,17.2645,43200.0
2015-05-28 10:00:00,18.47,18.5,18.45,18.49,34000.0,17.2738,17.3019,17.2551,17.2926,34000.0
2015-05-28 10:05:00,18.52,18.54,18.5,18.54,27600.0,17.3206,17.3393,17.3019,17.3393,27600.0
2015-05-28 10:10:00,18.53,18.54,18.49,18.53,12800.0,17.33,17.3393,17.2926,17.33,12800.0
2015-05-28 10:15:00,18.51,18.56,18.51,18.56,4400.0,17.3113,17.358,17.3113,17.358,4400.0
2015-05-28 10:20:00,18.56,18.56,18.52,18.52,8000.0,17.358,17.358,17.3206,17.3206,8000.0
2015-05-28 10:25:00,18.54,18.54,18.52,18.52,2000.0,17.3393,17.3393,17.3206,17.3206,2000.0
2015-05-28 10:30:00,18.48,18.48,18.46,18.47,20400.0,17.2832,17.2832,17.2645,17.2738,20400.0
2015-05-28 10:35:00,18.46,18.47,18.43,18.46,12000.0,17.2645,17.2738,17.2364,17.2645,12000.0
2015-05-28 10:40:00,18.46,18.46,18.45,18.45,3600.0,17.2645,17.2645,17.2551,17.2551,3600.0
2015-05-28 10:45:00,18.46,18.49,18.46,18.48,5200.0,17.2645,17.2926,17.2645,17.2832,5200.0
2015-05-28 10:50:00,18.47,18.47,18.46,18.47,1600.0,17.2738,17.2738,17.2645,17.2738,1600.0
2015-05-28 10:55:00,18.49,18.52,18.49,18.49,3200.0,17.2926,17.3206,17.2926,17.2926,3200.0
2015-05-28 11:00:00,18.49,18.5,18.48,18.49,6400.0,17.2926,17.3019,17.2832,17.2926,6400.0
2015-05-28 11:05:00,18.47,18.48,18.47,18.48,3200.0,17.2738,17.2832,17.2738,17.2832,3200.0
2015-05-28 11:10:00,18.49,18.55,18.49,18.55,4000.0,17.2926,17.3487,17.2926,17.3487,4000.0
2015-05-28 11:15:00,18.55,18.59,18.55,18.58,33200.0,17.3487,17.3861,17.3487,17.3767,33200.0
2015-05-28 11:20:00,18.57,18.58,18.57,18.58,2400.0,17.3674,17.3767,17.3674,17.3767,2400.0
2015-05-28 11:25:00,18.55,18.56,18.54,18.56,3600.0,17.3487,17.358,17.3393,17.358,3600.0
2015-05-28 11:30:00,18.57,18.58,18.56,18.57,9200.0,17.3674,17.3767,17.358,17.3674,9200.0
2015-05-28 11:35:00,18.54,18.54,18.54,18.54,1600.0,17.3393,17.3393,17.3393,17.3393,1600.0
2015-05-28 11:40:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-05-28 11:45:00,18.54,18.55,18.47,18.47,4800.0,17.3393,17.3487,17.2738,17.2738,4800.0
2015-05-28 11:50:00,18.47,18.47,18.43,18.46,12800.0,17.2738,17.2738,17.2364,17.2645,12800.0
2015-05-28 11:55:00,18.46,18.46,18.46,18.46,2000.0,17.2645,17.2645,17.2645,17.2645,2000.0
2015-05-28 12:00:00,18.45,18.47,18.45,18.47,4000.0,17.2551,17.2738,17.2551,17.2738,4000.0
2015-05-28 12:05:00,18.48,18.48,18.48,18.48,400.0,17.2832,17.2832,17.2832,17.2832,400.0
2015-05-28 12:10:00,18.48,18.5,18.48,18.5,3200.0,17.2832,17.3019,17.2832,17.3019,3200.0
2015-05-28 12:15:00,18.5,18.5,18.5,18.5,2800.0,17.3019,17.3019,17.3019,17.3019,2800.0
2015-05-28 12:20:00,18.52,18.53,18.52,18.53,2800.0,17.3206,17.33,17.3206,17.33,2800.0
2015-05-28 12:25:00,18.52,18.53,18.52,18.53,2400.0,17.3206,17.33,17.3206,17.33,2400.0
2015-05-28 12:30:00,18.51,18.51,18.47,18.47,2800.0,17.3113,17.3113,17.2738,17.2738,2800.0
2015-05-28 12:35:00,18.47,18.47,18.45,18.45,4400.0,17.2738,17.2738,17.2551,17.2551,4400.0
2015-05-28 12:40:00,18.46,18.48,18.46,18.48,7600.0,17.2645,17.2832,17.2645,17.2832,7600.0
2015-05-28 12:45:00,18.48,18.5,18.48,18.5,2800.0,17.2832,17.3019,17.2832,17.3019,2800.0
2015-05-28 12:50:00,18.5,18.5,18.5,18.5,1200.0,17.3019,17.3019,17.3019,17.3019,1200.0
2015-05-28 12:55:00,18.5,18.5,18.5,18.5,400.0,17.3019,17.3019,17.3019,17.3019,400.0
2015-05-28 13:00:00,18.49,18.5,18.49,18.5,1600.0,17.2926,17.3019,17.2926,17.3019,1600.0
2015-05-28 13:05:00,18.53,18.55,18.52,18.52,5200.0,17.33,17.3487,17.3206,17.3206,5200.0
2015-05-28 13:10:00,18.49,18.49,18.49,18.49,400.0,17.2926,17.2926,17.2926,17.2926,400.0
2015-05-28 13:15:00,18.51,18.51,18.48,18.48,2800.0,17.3113,17.3113,17.2832,17.2832,2800.0
2015-05-28 13:20:00,18.47,18.48,18.47,18.48,2800.0,17.2738,17.2832,17.2738,17.2832,2800.0
2015-05-28 13:25:00,18.5,18.5,18.5,18.5,2000.0,17.3019,17.3019,17.3019,17.3019,2000.0
2015-05-28 13:30:00,18.5,18.5,18.5,18.5,0.0,17.3019,17.3019,17.3019,17.3019,0.0
2015-05-28 13:35:00,18.49,18.52,18.49,18.51,5600.0,17.2926,17.3206,17.2926,17.3113,5600.0
2015-05-28 13:40:00,18.54,18.54,18.51,18.51,2000.0,17.3393,17.3393,17.3113,17.3113,2000.0
2015-05-28 13:45:00,18.52,18.52,18.51,18.52,3200.0,17.3206,17.3206,17.3113,17.3206,3200.0
2015-05-28 13:50:00,18.52,18.54,18.52,18.53,3200.0,17.3206,17.3393,17.3206,17.33,3200.0
2015-05-28 13:55:00,18.54,18.54,18.54,18.54,2400.0,17.3393,17.3393,17.3393,17.3393,2400.0
2015-05-28 14:00:00,18.52,18.52,18.52,18.52,1600.0,17.3206,17.3206,17.3206,17.3206,1600.0
2015-05-28 14:05:00,18.5,18.52,18.49,18.51,4000.0,17.3019,17.3206,17.2926,17.3113,4000.0
2015-05-28 14:10:00,18.5,18.5,18.5,18.5,400.0,17.3019,17.3019,17.3019,17.3019,400.0
2015-05-28 14:15:00,18.52,18.52,18.52,18.52,800.0,17.3206,17.3206,17.3206,17.3206,800.0
2015-05-28 14:20:00,18.54,18.56,18.54,18.55,3200.0,17.3393,17.358,17.3393,17.3487,3200.0
2015-05-28 14:25:00,18.55,18.59,18.55,18.59,8000.0,17.3487,17.3861,17.3487,17.3861,8000.0
2015-05-28 14:30:00,18.59,18.59,18.59,18.59,0.0,17.3861,17.3861,17.3861,17.3861,0.0
2015-05-28 14:35:00,18.58,18.58,18.57,18.58,4800.0,17.3767,17.3767,17.3674,17.3767,4800.0
2015-05-28 14:40:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-05-28 14:45:00,18.59,18.59,18.59,18.59,800.0,17.3861,17.3861,17.3861,17.3861,800.0
2015-05-28 14:50:00,18.58,18.59,18.58,18.59,5600.0,17.3767,17.3861,17.3767,17.3861,5600.0
2015-05-28 14:55:00,18.6,18.6,18.6,18.6,400.0,17.3954,17.3954,17.3954,17.3954,400.0
2015-05-28 15:00:00,18.61,18.62,18.61,18.62,6400.0,17.4048,17.4141,17.4048,17.4141,6400.0
2015-05-28 15:05:00,18.59,18.59,18.59,18.59,800.0,17.3861,17.3861,17.3861,17.3861,800.0
2015-05-28 15:10:00,18.58,18.58,18.58,18.58,2400.0,17.3767,17.3767,17.3767,17.3767,2400.0
2015-05-28 15:15:00,18.6,18.6,18.59,18.6,3200.0,17.3954,17.3954,17.3861,17.3954,3200.0
2015-05-28 15:20:00,18.58,18.58,18.58,18.58,400.0,17.3767,17.3767,17.3767,17.3767,400.0
2015-05-28 15:25:00,18.56,18.56,18.56,18.56,16000.0,17.358,17.358,17.358,17.358,16000.0
2015-05-28 15:30:00,18.58,18.58,18.58,18.58,800.0,17.3767,17.3767,17.3767,17.3767,800.0
2015-05-28 15:35:00,18.57,18.58,18.57,18.58,2800.0,17.3674,17.3767,17.3674,17.3767,2800.0
2015-05-28 15:40:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-05-28 15:45:00,18.58,18.61,18.58,18.6,21200.0,17.3767,17.4048,17.3767,17.3954,21200.0
2015-05-28 15:50:00,18.59,18.61,18.59,18.6,11200.0,17.3861,17.4048,17.3861,17.3954,11200.0
2015-05-28 15:55:00,18.61,18.62,18.61,18.61,12000.0,17.4048,17.4141,17.4048,17.4048,12000.0
2015-05-29 09:30:00,18.56,18.56,18.5,18.5,12400.0,17.358,17.358,17.3019,17.3019,12400.0
2015-05-29 09:35:00,18.45,18.47,18.43,18.45,22000.0,17.2551,17.2738,17.2364,17.2551,22000.0
2015-05-29 09:40:00,18.47,18.5,18.42,18.43,39200.0,17.2738,17.3019,17.2271,17.2364,39200.0
2015-05-29 09:45:00,18.42,18.43,18.38,18.38,67600.0,17.2271,17.2364,17.1897,17.1897,67600.0
2015-05-29 09:50:00,18.38,18.43,18.38,18.4,13200.0,17.1897,17.2364,17.1897,17.2084,13200.0
2015-05-29 09:55:00,18.44,18.47,18.44,18.45,12000.0,17.2458,17.2738,17.2458,17.2551,12000.0
2015-05-29 10:00:00,18.46,18.46,18.43,18.43,3200.0,17.2645,17.2645,17.2364,17.2364,3200.0
2015-05-29 10:05:00,18.43,18.43,18.39,18.39,28400.0,17.2364,17.2364,17.199,17.199,28400.0
2015-05-29 10:10:00,18.39,18.41,18.38,18.41,2000.0,17.199,17.2177,17.1897,17.2177,2000.0
2015-05-29 10:15:00,18.41,18.41,18.4,18.4,16000.0,17.2177,17.2177,17.2084,17.2084,16000.0
2015-05-29 10:20:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2015-05-29 10:25:00,18.41,18.41,18.35,18.35,26000.0,17.2177,17.2177,17.1616,17.1616,26000.0
2015-05-29 10:30:00,18.35,18.36,18.33,18.35,16000.0,17.1616,17.171,17.1429,17.1616,16000.0
2015-05-29 10:35:00,18.34,18.34,18.32,18.33,11600.0,17.1523,17.1523,17.1336,17.1429,11600.0
2015-05-29 10:40:00,18.33,18.34,18.23,18.23,68400.0,17.1429,17.1523,17.0494,17.0494,68400.0
2015-05-29 10:45:00,18.23,18.23,18.17,18.17,52400.0,17.0494,17.0494,16.9933,16.9933,52400.0
2015-05-29 10:50:00,18.17,18.18,18.13,18.18,62000.0,16.9933,17.0026,16.9559,17.0026,62000.0
2015-05-29 10:55:00,18.17,18.2,18.15,18.18,34400.0,16.9933,17.0213,16.9746,17.0026,34400.0
2015-05-29 11:00:00,18.2,18.21,18.18,18.2,31600.0,17.0213,17.0307,17.0026,17.0213,31600.0
2015-05-29 11:05:00,18.19,18.2,18.19,18.19,11600.0,17.012,17.0213,17.012,17.012,11600.0
2015-05-29 11:10:00,18.19,18.19,18.18,18.18,6800.0,17.012,17.012,17.0026,17.0026,6800.0
2015-05-29 11:15:00,18.18,18.25,18.18,18.24,13600.0,17.0026,17.0681,17.0026,17.0587,13600.0
2015-05-29 11:20:00,18.23,18.24,18.2,18.2,9600.0,17.0494,17.0587,17.0213,17.0213,9600.0
2015-05-29 11:25:00,18.18,18.18,18.14,18.14,16000.0,17.0026,17.0026,16.9652,16.9652,16000.0
2015-05-29 11:30:00,18.14,18.15,18.11,18.15,102400.0,16.9652,16.9746,16.9372,16.9746,102400.0
2015-05-29 11:35:00,18.15,18.16,18.13,18.16,5600.0,16.9746,16.9839,16.9559,16.9839,5600.0
2015-05-29 11:40:00,18.19,18.29,18.19,18.28,40000.0,17.012,17.1055,17.012,17.0962,40000.0
2015-05-29 11:45:00,18.28,18.31,18.28,18.29,15200.0,17.0962,17.1242,17.0962,17.1055,15200.0
2015-05-29 11:50:00,18.29,18.3,18.29,18.3,2400.0,17.1055,17.1149,17.1055,17.1149,2400.0
2015-05-29 11:55:00,18.31,18.31,18.3,18.3,6400.0,17.1242,17.1242,17.1149,17.1149,6400.0
2015-05-29 12:00:00,18.31,18.35,18.31,18.33,7600.0,17.1242,17.1616,17.1242,17.1429,7600.0
2015-05-29 12:05:00,18.34,18.34,18.31,18.33,29600.0,17.1523,17.1523,17.1242,17.1429,29600.0
2015-05-29 12:10:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-05-29 12:15:00,18.27,18.27,18.27,18.27,400.0,17.0868,17.0868,17.0868,17.0868,400.0
2015-05-29 12:20:00,18.27,18.27,18.27,18.27,0.0,17.0868,17.0868,17.0868,17.0868,0.0
2015-05-29 12:25:00,18.27,18.27,18.27,18.27,0.0,17.0868,17.0868,17.0868,17.0868,0.0
2015-05-29 12:30:00,18.37,18.38,18.37,18.38,24000.0,17.1803,17.1897,17.1803,17.1897,24000.0
2015-05-29 12:35:00,18.38,18.42,18.37,18.41,16400.0,17.1897,17.2271,17.1803,17.2177,16400.0
2015-05-29 12:40:00,18.43,18.43,18.4,18.4,5600.0,17.2364,17.2364,17.2084,17.2084,5600.0
2015-05-29 12:45:00,18.41,18.41,18.4,18.4,9600.0,17.2177,17.2177,17.2084,17.2084,9600.0
2015-05-29 12:50:00,18.37,18.37,18.37,18.37,1200.0,17.1803,17.1803,17.1803,17.1803,1200.0
2015-05-29 12:55:00,18.38,18.4,18.38,18.38,3200.0,17.1897,17.2084,17.1897,17.1897,3200.0
2015-05-29 13:00:00,18.38,18.38,18.38,18.38,0.0,17.1897,17.1897,17.1897,17.1897,0.0
2015-05-29 13:05:00,18.35,18.37,18.35,18.36,14400.0,17.1616,17.1803,17.1616,17.171,14400.0
2015-05-29 13:10:00,18.36,18.4,18.36,18.39,14000.0,17.171,17.2084,17.171,17.199,14000.0
2015-05-29 13:15:00,18.41,18.42,18.41,18.42,5200.0,17.2177,17.2271,17.2177,17.2271,5200.0
2015-05-29 13:20:00,18.43,18.45,18.43,18.44,4800.0,17.2364,17.2551,17.2364,17.2458,4800.0
2015-05-29 13:25:00,18.44,18.44,18.44,18.44,400.0,17.2458,17.2458,17.2458,17.2458,400.0
2015-05-29 13:30:00,18.44,18.45,18.44,18.44,8800.0,17.2458,17.2551,17.2458,17.2458,8800.0
2015-05-29 13:35:00,18.42,18.43,18.39,18.39,6400.0,17.2271,17.2364,17.199,17.199,6400.0
2015-05-29 13:40:00,18.41,18.41,18.41,18.41,400.0,17.2177,17.2177,17.2177,17.2177,400.0
2015-05-29 13:45:00,18.42,18.43,18.42,18.43,3600.0,17.2271,17.2364,17.2271,17.2364,3600.0
2015-05-29 13:50:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-05-29 13:55:00,18.37,18.39,18.37,18.39,2800.0,17.1803,17.199,17.1803,17.199,2800.0
2015-05-29 14:00:00,18.37,18.37,18.35,18.36,4400.0,17.1803,17.1803,17.1616,17.171,4400.0
2015-05-29 14:05:00,18.35,18.36,18.34,18.34,20400.0,17.1616,17.171,17.1523,17.1523,20400.0
2015-05-29 14:10:00,18.34,18.34,18.32,18.32,5200.0,17.1523,17.1523,17.1336,17.1336,5200.0
2015-05-29 14:15:00,18.33,18.33,18.33,18.33,5600.0,17.1429,17.1429,17.1429,17.1429,5600.0
2015-05-29 14:20:00,18.32,18.32,18.24,18.24,9600.0,17.1336,17.1336,17.0587,17.0587,9600.0
2015-05-29 14:25:00,18.25,18.28,18.25,18.28,4400.0,17.0681,17.0962,17.0681,17.0962,4400.0
2015-05-29 14:30:00,18.25,18.25,18.25,18.25,5200.0,17.0681,17.0681,17.0681,17.0681,5200.0
2015-05-29 14:35:00,18.26,18.27,18.24,18.24,2000.0,17.0774,17.0868,17.0587,17.0587,2000.0
2015-05-29 14:40:00,18.25,18.26,18.22,18.25,20800.0,17.0681,17.0774,17.04,17.0681,20800.0
2015-05-29 14:45:00,18.24,18.24,18.21,18.21,5600.0,17.0587,17.0587,17.0307,17.0307,5600.0
2015-05-29 14:50:00,18.22,18.22,18.22,18.22,1200.0,17.04,17.04,17.04,17.04,1200.0
2015-05-29 14:55:00,18.25,18.26,18.25,18.25,4800.0,17.0681,17.0774,17.0681,17.0681,4800.0
2015-05-29 15:00:00,18.25,18.29,18.25,18.27,22000.0,17.0681,17.1055,17.0681,17.0868,22000.0
2015-05-29 15:05:00,18.25,18.34,18.25,18.33,20800.0,17.0681,17.1523,17.0681,17.1429,20800.0
2015-05-29 15:10:00,18.34,18.38,18.34,18.35,8400.0,17.1523,17.1897,17.1523,17.1616,8400.0
2015-05-29 15:15:00,18.33,18.33,18.32,18.32,4000.0,17.1429,17.1429,17.1336,17.1336,4000.0
2015-05-29 15:20:00,18.32,18.32,18.31,18.32,2400.0,17.1336,17.1336,17.1242,17.1336,2400.0
2015-05-29 15:25:00,18.35,18.37,18.34,18.35,2000.0,17.1616,17.1803,17.1523,17.1616,2000.0
2015-05-29 15:30:00,18.4,18.4,18.31,18.33,12400.0,17.2084,17.2084,17.1242,17.1429,12400.0
2015-05-29 15:35:00,18.33,18.34,18.33,18.34,36400.0,17.1429,17.1523,17.1429,17.1523,36400.0
2015-05-29 15:40:00,18.36,18.39,18.36,18.39,11600.0,17.171,17.199,17.171,17.199,11600.0
2015-05-29 15:45:00,18.37,18.38,18.34,18.35,32400.0,17.1803,17.1897,17.1523,17.1616,32400.0
2015-05-29 15:50:00,18.34,18.34,18.31,18.32,9200.0,17.1523,17.1523,17.1242,17.1336,9200.0
2015-05-29 15:55:00,18.32,18.35,18.26,18.26,78400.0,17.1336,17.1616,17.0774,17.0774,78400.0
2015-06-01 09:30:00,18.55,18.56,18.46,18.46,89520.0,17.3487,17.358,17.2645,17.2645,89520.0
2015-06-01 09:35:00,18.46,18.46,18.38,18.4,55232.0,17.2645,17.2645,17.1897,17.2084,55232.0
2015-06-01 09:40:00,18.39,18.41,18.37,18.37,23400.0,17.199,17.2177,17.1803,17.1803,23400.0
2015-06-01 09:45:00,18.38,18.38,18.3,18.31,34840.0,17.1897,17.1897,17.1149,17.1242,34840.0
2015-06-01 09:50:00,18.3,18.31,18.27,18.31,28704.0,17.1149,17.1242,17.0868,17.1242,28704.0
2015-06-01 09:55:00,18.32,18.37,18.32,18.37,33700.0,17.1336,17.1803,17.1336,17.1803,33700.0
2015-06-01 10:00:00,18.38,18.47,18.36,18.43,47056.0,17.1897,17.2738,17.171,17.2364,47056.0
2015-06-01 10:05:00,18.43,18.43,18.4,18.42,24116.0,17.2364,17.2364,17.2084,17.2271,24116.0
2015-06-01 10:10:00,18.37,18.38,18.24,18.24,38792.0,17.1803,17.1897,17.0587,17.0587,38792.0
2015-06-01 10:15:00,18.23,18.26,18.17,18.2,32404.0,17.0494,17.0774,16.9933,17.0213,32404.0
2015-06-01 10:20:00,18.17,18.27,18.17,18.27,23652.0,16.9933,17.0868,16.9933,17.0868,23652.0
2015-06-01 10:25:00,18.23,18.28,18.21,18.28,22084.0,17.0494,17.0962,17.0307,17.0962,22084.0
2015-06-01 10:30:00,18.25,18.29,18.2,18.25,12100.0,17.0681,17.1055,17.0213,17.0681,12100.0
2015-06-01 10:35:00,18.25,18.28,18.24,18.26,13480.0,17.0681,17.0962,17.0587,17.0774,13480.0
2015-06-01 10:40:00,18.21,18.21,18.21,18.21,1200.0,17.0307,17.0307,17.0307,17.0307,1200.0
2015-06-01 10:45:00,18.18,18.23,18.18,18.21,19000.0,17.0026,17.0494,17.0026,17.0307,19000.0
2015-06-01 10:50:00,18.23,18.25,18.22,18.24,40552.0,17.0494,17.0681,17.04,17.0587,40552.0
2015-06-01 10:55:00,18.23,18.33,18.22,18.31,29600.0,17.0494,17.1429,17.04,17.1242,29600.0
2015-06-01 11:00:00,18.31,18.35,18.31,18.35,8704.0,17.1242,17.1616,17.1242,17.1616,8704.0
2015-06-01 11:05:00,18.37,18.39,18.35,18.35,28148.0,17.1803,17.199,17.1616,17.1616,28148.0
2015-06-01 11:10:00,18.34,18.36,18.31,18.32,4440.0,17.1523,17.171,17.1242,17.1336,4440.0
2015-06-01 11:15:00,18.31,18.32,18.3,18.3,4800.0,17.1242,17.1336,17.1149,17.1149,4800.0
2015-06-01 11:20:00,18.33,18.33,18.33,18.33,400.0,17.1429,17.1429,17.1429,17.1429,400.0
2015-06-01 11:25:00,18.29,18.29,18.25,18.25,2800.0,17.1055,17.1055,17.0681,17.0681,2800.0
2015-06-01 11:30:00,18.25,18.27,18.25,18.27,800.0,17.0681,17.0868,17.0681,17.0868,800.0
2015-06-01 11:35:00,18.25,18.27,18.25,18.27,1892.0,17.0681,17.0868,17.0681,17.0868,1892.0
2015-06-01 11:40:00,18.27,18.28,18.27,18.28,800.0,17.0868,17.0962,17.0868,17.0962,800.0
2015-06-01 11:45:00,18.25,18.25,18.25,18.25,9884.0,17.0681,17.0681,17.0681,17.0681,9884.0
2015-06-01 11:50:00,18.25,18.26,18.25,18.26,6680.0,17.0681,17.0774,17.0681,17.0774,6680.0
2015-06-01 11:55:00,18.27,18.27,18.26,18.26,1200.0,17.0868,17.0868,17.0774,17.0774,1200.0
2015-06-01 12:00:00,18.25,18.25,18.25,18.25,400.0,17.0681,17.0681,17.0681,17.0681,400.0
2015-06-01 12:05:00,18.31,18.31,18.3,18.3,2000.0,17.1242,17.1242,17.1149,17.1149,2000.0
2015-06-01 12:10:00,18.31,18.31,18.3,18.31,1600.0,17.1242,17.1242,17.1149,17.1242,1600.0
2015-06-01 12:15:00,18.31,18.42,18.31,18.42,20952.0,17.1242,17.2271,17.1242,17.2271,20952.0
2015-06-01 12:20:00,18.41,18.42,18.39,18.39,3800.0,17.2177,17.2271,17.199,17.199,3800.0
2015-06-01 12:25:00,18.42,18.45,18.42,18.44,23200.0,17.2271,17.2551,17.2271,17.2458,23200.0
2015-06-01 12:30:00,18.44,18.44,18.42,18.42,3960.0,17.2458,17.2458,17.2271,17.2271,3960.0
2015-06-01 12:35:00,18.42,18.43,18.42,18.43,2400.0,17.2271,17.2364,17.2271,17.2364,2400.0
2015-06-01 12:40:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-06-01 12:45:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-06-01 12:50:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-06-01 12:55:00,18.43,18.47,18.43,18.47,41340.0,17.2364,17.2738,17.2364,17.2738,41340.0
2015-06-01 13:00:00,18.49,18.49,18.49,18.49,800.0,17.2926,17.2926,17.2926,17.2926,800.0
2015-06-01 13:05:00,18.47,18.47,18.46,18.46,2400.0,17.2738,17.2738,17.2645,17.2645,2400.0
2015-06-01 13:10:00,18.48,18.48,18.46,18.46,15200.0,17.2832,17.2832,17.2645,17.2645,15200.0
2015-06-01 13:15:00,18.46,18.46,18.45,18.45,31200.0,17.2645,17.2645,17.2551,17.2551,31200.0
2015-06-01 13:20:00,18.45,18.46,18.45,18.46,12672.0,17.2551,17.2645,17.2551,17.2645,12672.0
2015-06-01 13:25:00,18.46,18.46,18.45,18.45,800.0,17.2645,17.2645,17.2551,17.2551,800.0
2015-06-01 13:30:00,18.47,18.48,18.46,18.48,4400.0,17.2738,17.2832,17.2645,17.2832,4400.0
2015-06-01 13:35:00,18.45,18.45,18.45,18.45,2000.0,17.2551,17.2551,17.2551,17.2551,2000.0
2015-06-01 13:40:00,18.45,18.45,18.45,18.45,1320.0,17.2551,17.2551,17.2551,17.2551,1320.0
2015-06-01 13:45:00,18.47,18.47,18.46,18.46,2000.0,17.2738,17.2738,17.2645,17.2645,2000.0
2015-06-01 13:50:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-06-01 13:55:00,18.45,18.45,18.44,18.45,900.0,17.2551,17.2551,17.2458,17.2551,900.0
2015-06-01 14:00:00,18.46,18.47,18.45,18.45,3000.0,17.2645,17.2738,17.2551,17.2551,3000.0
2015-06-01 14:05:00,18.44,18.45,18.44,18.45,4716.0,17.2458,17.2551,17.2458,17.2551,4716.0
2015-06-01 14:10:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2015-06-01 14:15:00,18.48,18.48,18.48,18.48,4000.0,17.2832,17.2832,17.2832,17.2832,4000.0
2015-06-01 14:20:00,18.47,18.51,18.47,18.51,19880.0,17.2738,17.3113,17.2738,17.3113,19880.0
2015-06-01 14:25:00,18.52,18.53,18.51,18.51,5132.0,17.3206,17.33,17.3113,17.3113,5132.0
2015-06-01 14:30:00,18.53,18.53,18.53,18.53,7800.0,17.33,17.33,17.33,17.33,7800.0
2015-06-01 14:35:00,18.49,18.5,18.48,18.48,29360.0,17.2926,17.3019,17.2832,17.2832,29360.0
2015-06-01 14:40:00,18.47,18.48,18.47,18.48,4000.0,17.2738,17.2832,17.2738,17.2832,4000.0
2015-06-01 14:45:00,18.5,18.5,18.48,18.49,1600.0,17.3019,17.3019,17.2832,17.2926,1600.0
2015-06-01 14:50:00,18.46,18.5,18.46,18.49,2000.0,17.2645,17.3019,17.2645,17.2926,2000.0
2015-06-01 14:55:00,18.49,18.49,18.49,18.49,1600.0,17.2926,17.2926,17.2926,17.2926,1600.0
2015-06-01 15:00:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2015-06-01 15:05:00,18.5,18.52,18.5,18.52,5000.0,17.3019,17.3206,17.3019,17.3206,5000.0
2015-06-01 15:10:00,18.51,18.52,18.5,18.5,6256.0,17.3113,17.3206,17.3019,17.3019,6256.0
2015-06-01 15:15:00,18.5,18.51,18.5,18.51,3600.0,17.3019,17.3113,17.3019,17.3113,3600.0
2015-06-01 15:20:00,18.46,18.47,18.46,18.47,2000.0,17.2645,17.2738,17.2645,17.2738,2000.0
2015-06-01 15:25:00,18.46,18.46,18.46,18.46,2400.0,17.2645,17.2645,17.2645,17.2645,2400.0
2015-06-01 15:30:00,18.44,18.44,18.4,18.4,7000.0,17.2458,17.2458,17.2084,17.2084,7000.0
2015-06-01 15:35:00,18.4,18.4,18.36,18.36,4800.0,17.2084,17.2084,17.171,17.171,4800.0
2015-06-01 15:40:00,18.36,18.36,18.35,18.35,6040.0,17.171,17.171,17.1616,17.1616,6040.0
2015-06-01 15:45:00,18.34,18.37,18.33,18.37,14800.0,17.1523,17.1803,17.1429,17.1803,14800.0
2015-06-01 15:50:00,18.36,18.36,18.32,18.33,12544.0,17.171,17.171,17.1336,17.1429,12544.0
2015-06-01 15:55:00,18.32,18.34,18.31,18.33,21968.0,17.1336,17.1523,17.1242,17.1429,21968.0
2015-06-02 09:30:00,18.25,18.26,18.18,18.2,45568.0,17.0681,17.0774,17.0026,17.0213,45568.0
2015-06-02 09:35:00,18.2,18.2,18.05,18.05,74472.0,17.0213,17.0213,16.881,16.881,74472.0
2015-06-02 09:40:00,18.02,18.09,18.01,18.09,90068.0,16.853,16.9185,16.8436,16.9185,90068.0
2015-06-02 09:45:00,18.06,18.09,18.03,18.03,85940.0,16.8904,16.9185,16.8623,16.8623,85940.0
2015-06-02 09:50:00,18.01,18.08,17.99,18.08,78148.0,16.8436,16.9091,16.8249,16.9091,78148.0
2015-06-02 09:55:00,18.09,18.18,18.08,18.16,96740.0,16.9185,17.0026,16.9091,16.9839,96740.0
2015-06-02 10:00:00,18.14,18.2,18.1,18.18,31600.0,16.9652,17.0213,16.9278,17.0026,31600.0
2015-06-02 10:05:00,18.19,18.21,18.17,18.19,12000.0,17.012,17.0307,16.9933,17.012,12000.0
2015-06-02 10:10:00,18.2,18.28,18.2,18.23,32416.0,17.0213,17.0962,17.0213,17.0494,32416.0
2015-06-02 10:15:00,18.24,18.26,18.18,18.18,20176.0,17.0587,17.0774,17.0026,17.0026,20176.0
2015-06-02 10:20:00,18.2,18.21,18.19,18.21,6800.0,17.0213,17.0307,17.012,17.0307,6800.0
2015-06-02 10:25:00,18.26,18.26,18.19,18.19,11924.0,17.0774,17.0774,17.012,17.012,11924.0
2015-06-02 10:30:00,18.2,18.2,18.18,18.18,8000.0,17.0213,17.0213,17.0026,17.0026,8000.0
2015-06-02 10:35:00,18.25,18.32,18.25,18.31,38200.0,17.0681,17.1336,17.0681,17.1242,38200.0
2015-06-02 10:40:00,18.3,18.31,18.3,18.31,11100.0,17.1149,17.1242,17.1149,17.1242,11100.0
2015-06-02 10:45:00,18.33,18.35,18.33,18.34,56748.0,17.1429,17.1616,17.1429,17.1523,56748.0
2015-06-02 10:50:00,18.35,18.35,18.29,18.29,16000.0,17.1616,17.1616,17.1055,17.1055,16000.0
2015-06-02 10:55:00,18.29,18.3,18.28,18.3,10624.0,17.1055,17.1149,17.0962,17.1149,10624.0
2015-06-02 11:00:00,18.27,18.3,18.25,18.29,33200.0,17.0868,17.1149,17.0681,17.1055,33200.0
2015-06-02 11:05:00,18.28,18.33,18.28,18.32,20000.0,17.0962,17.1429,17.0962,17.1336,20000.0
2015-06-02 11:10:00,18.33,18.33,18.29,18.3,10800.0,17.1429,17.1429,17.1055,17.1149,10800.0
2015-06-02 11:15:00,18.31,18.31,18.23,18.23,10824.0,17.1242,17.1242,17.0494,17.0494,10824.0
2015-06-02 11:20:00,18.24,18.25,18.23,18.25,2000.0,17.0587,17.0681,17.0494,17.0681,2000.0
2015-06-02 11:25:00,18.23,18.25,18.22,18.24,7392.0,17.0494,17.0681,17.04,17.0587,7392.0
2015-06-02 11:30:00,18.23,18.25,18.22,18.24,3800.0,17.0494,17.0681,17.04,17.0587,3800.0
2015-06-02 11:35:00,18.25,18.25,18.25,18.25,1200.0,17.0681,17.0681,17.0681,17.0681,1200.0
2015-06-02 11:40:00,18.25,18.25,18.25,18.25,0.0,17.0681,17.0681,17.0681,17.0681,0.0
2015-06-02 11:45:00,18.26,18.26,18.26,18.26,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2015-06-02 11:50:00,18.26,18.26,18.26,18.26,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2015-06-02 11:55:00,18.26,18.26,18.26,18.26,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2015-06-02 12:00:00,18.29,18.39,18.29,18.38,30920.0,17.1055,17.199,17.1055,17.1897,30920.0
2015-06-02 12:05:00,18.38,18.45,18.38,18.43,55808.0,17.1897,17.2551,17.1897,17.2364,55808.0
2015-06-02 12:10:00,18.43,18.44,18.39,18.39,69620.0,17.2364,17.2458,17.199,17.199,69620.0
2015-06-02 12:15:00,18.4,18.4,18.4,18.4,2800.0,17.2084,17.2084,17.2084,17.2084,2800.0
2015-06-02 12:20:00,18.41,18.44,18.41,18.44,32000.0,17.2177,17.2458,17.2177,17.2458,32000.0
2015-06-02 12:25:00,18.42,18.42,18.42,18.42,800.0,17.2271,17.2271,17.2271,17.2271,800.0
2015-06-02 12:30:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-06-02 12:35:00,18.43,18.43,18.43,18.43,400.0,17.2364,17.2364,17.2364,17.2364,400.0
2015-06-02 12:40:00,18.44,18.44,18.42,18.42,3576.0,17.2458,17.2458,17.2271,17.2271,3576.0
2015-06-02 12:45:00,18.45,18.46,18.45,18.46,18308.0,17.2551,17.2645,17.2551,17.2645,18308.0
2015-06-02 12:50:00,18.47,18.49,18.46,18.46,8400.0,17.2738,17.2926,17.2645,17.2645,8400.0
2015-06-02 12:55:00,18.48,18.48,18.47,18.47,3000.0,17.2832,17.2832,17.2738,17.2738,3000.0
2015-06-02 13:00:00,18.47,18.48,18.47,18.48,5640.0,17.2738,17.2832,17.2738,17.2832,5640.0
2015-06-02 13:05:00,18.44,18.44,18.44,18.44,560.0,17.2458,17.2458,17.2458,17.2458,560.0
2015-06-02 13:10:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-06-02 13:15:00,18.47,18.47,18.47,18.47,400.0,17.2738,17.2738,17.2738,17.2738,400.0
2015-06-02 13:20:00,18.47,18.5,18.46,18.46,13880.0,17.2738,17.3019,17.2645,17.2645,13880.0
2015-06-02 13:25:00,18.46,18.46,18.46,18.46,0.0,17.2645,17.2645,17.2645,17.2645,0.0
2015-06-02 13:30:00,18.43,18.43,18.42,18.43,2800.0,17.2364,17.2364,17.2271,17.2364,2800.0
2015-06-02 13:35:00,18.43,18.43,18.43,18.43,1000.0,17.2364,17.2364,17.2364,17.2364,1000.0
2015-06-02 13:40:00,18.44,18.44,18.44,18.44,1600.0,17.2458,17.2458,17.2458,17.2458,1600.0
2015-06-02 13:45:00,18.45,18.46,18.45,18.45,8220.0,17.2551,17.2645,17.2551,17.2551,8220.0
2015-06-02 13:50:00,18.47,18.47,18.47,18.47,400.0,17.2738,17.2738,17.2738,17.2738,400.0
2015-06-02 13:55:00,18.47,18.47,18.46,18.46,2152.0,17.2738,17.2738,17.2645,17.2645,2152.0
2015-06-02 14:00:00,18.46,18.46,18.45,18.45,6000.0,17.2645,17.2645,17.2551,17.2551,6000.0
2015-06-02 14:05:00,18.46,18.46,18.46,18.46,2400.0,17.2645,17.2645,17.2645,17.2645,2400.0
2015-06-02 14:10:00,18.42,18.42,18.38,18.38,13800.0,17.2271,17.2271,17.1897,17.1897,13800.0
2015-06-02 14:15:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-06-02 14:20:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-06-02 14:25:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-06-02 14:30:00,18.41,18.41,18.4,18.41,1000.0,17.2177,17.2177,17.2084,17.2177,1000.0
2015-06-02 14:35:00,18.4,18.4,18.39,18.39,1400.0,17.2084,17.2084,17.199,17.199,1400.0
2015-06-02 14:40:00,18.33,18.35,18.33,18.35,5560.0,17.1429,17.1616,17.1429,17.1616,5560.0
2015-06-02 14:45:00,18.33,18.33,18.3,18.3,2820.0,17.1429,17.1429,17.1149,17.1149,2820.0
2015-06-02 14:50:00,18.28,18.3,18.28,18.3,6200.0,17.0962,17.1149,17.0962,17.1149,6200.0
2015-06-02 14:55:00,18.31,18.32,18.31,18.32,800.0,17.1242,17.1336,17.1242,17.1336,800.0
2015-06-02 15:00:00,18.33,18.34,18.32,18.32,3060.0,17.1429,17.1523,17.1336,17.1336,3060.0
2015-06-02 15:05:00,18.28,18.28,18.27,18.28,4000.0,17.0962,17.0962,17.0868,17.0962,4000.0
2015-06-02 15:10:00,18.29,18.29,18.28,18.29,4800.0,17.1055,17.1055,17.0962,17.1055,4800.0
2015-06-02 15:15:00,18.27,18.29,18.27,18.29,4000.0,17.0868,17.1055,17.0868,17.1055,4000.0
2015-06-02 15:20:00,18.3,18.3,18.29,18.29,1200.0,17.1149,17.1149,17.1055,17.1055,1200.0
2015-06-02 15:25:00,18.29,18.29,18.29,18.29,0.0,17.1055,17.1055,17.1055,17.1055,0.0
2015-06-02 15:30:00,18.28,18.29,18.25,18.29,10600.0,17.0962,17.1055,17.0681,17.1055,10600.0
2015-06-02 15:35:00,18.29,18.3,18.28,18.28,20764.0,17.1055,17.1149,17.0962,17.0962,20764.0
2015-06-02 15:40:00,18.27,18.28,18.26,18.26,8300.0,17.0868,17.0962,17.0774,17.0774,8300.0
2015-06-02 15:45:00,18.25,18.25,18.23,18.25,24060.0,17.0681,17.0681,17.0494,17.0681,24060.0
2015-06-02 15:50:00,18.25,18.27,18.25,18.27,9200.0,17.0681,17.0868,17.0681,17.0868,9200.0
2015-06-02 15:55:00,18.27,18.27,18.26,18.26,18232.0,17.0868,17.0868,17.0774,17.0774,18232.0
2015-06-03 09:30:00,18.48,18.5,18.27,18.27,94756.0,17.2832,17.3019,17.0868,17.0868,94756.0
2015-06-03 09:35:00,18.26,18.34,18.25,18.31,47792.0,17.0774,17.1523,17.0681,17.1242,47792.0
2015-06-03 09:40:00,18.33,18.43,18.33,18.41,20600.0,17.1429,17.2364,17.1429,17.2177,20600.0
2015-06-03 09:45:00,18.43,18.47,18.42,18.47,25788.0,17.2364,17.2738,17.2271,17.2738,25788.0
2015-06-03 09:50:00,18.44,18.46,18.41,18.46,8344.0,17.2458,17.2645,17.2177,17.2645,8344.0
2015-06-03 09:55:00,18.45,18.46,18.45,18.46,1600.0,17.2551,17.2645,17.2551,17.2645,1600.0
2015-06-03 10:00:00,18.45,18.46,18.37,18.45,31960.0,17.2551,17.2645,17.1803,17.2551,31960.0
2015-06-03 10:05:00,18.46,18.48,18.42,18.44,11000.0,17.2645,17.2832,17.2271,17.2458,11000.0
2015-06-03 10:10:00,18.48,18.64,18.48,18.64,133268.0,17.2832,17.4328,17.2832,17.4328,133268.0
2015-06-03 10:15:00,18.65,18.67,18.63,18.66,30196.0,17.4422,17.4609,17.4235,17.4515,30196.0
2015-06-03 10:20:00,18.65,18.72,18.65,18.72,144684.0,17.4422,17.5077,17.4422,17.5077,144684.0
2015-06-03 10:25:00,18.67,18.68,18.67,18.68,9320.0,17.4609,17.4702,17.4609,17.4702,9320.0
2015-06-03 10:30:00,18.69,18.74,18.69,18.7,28996.0,17.4796,17.5264,17.4796,17.489,28996.0
2015-06-03 10:35:00,18.7,18.71,18.7,18.7,5172.0,17.489,17.4983,17.489,17.489,5172.0
2015-06-03 10:40:00,18.7,18.71,18.69,18.69,5932.0,17.489,17.4983,17.4796,17.4796,5932.0
2015-06-03 10:45:00,18.69,18.71,18.69,18.71,11368.0,17.4796,17.4983,17.4796,17.4983,11368.0
2015-06-03 10:50:00,18.71,18.71,18.69,18.69,16320.0,17.4983,17.4983,17.4796,17.4796,16320.0
2015-06-03 10:55:00,18.71,18.71,18.69,18.71,15840.0,17.4983,17.4983,17.4796,17.4983,15840.0
2015-06-03 11:00:00,18.7,18.71,18.69,18.71,45200.0,17.489,17.4983,17.4796,17.4983,45200.0
2015-06-03 11:05:00,18.67,18.67,18.66,18.66,18532.0,17.4609,17.4609,17.4515,17.4515,18532.0
2015-06-03 11:10:00,18.66,18.68,18.66,18.68,10800.0,17.4515,17.4702,17.4515,17.4702,10800.0
2015-06-03 11:15:00,18.67,18.69,18.67,18.69,3192.0,17.4609,17.4796,17.4609,17.4796,3192.0
2015-06-03 11:20:00,18.68,18.69,18.68,18.68,1600.0,17.4702,17.4796,17.4702,17.4702,1600.0
2015-06-03 11:25:00,18.66,18.67,18.62,18.62,34600.0,17.4515,17.4609,17.4141,17.4141,34600.0
2015-06-03 11:30:00,18.63,18.66,18.62,18.64,7200.0,17.4235,17.4515,17.4141,17.4328,7200.0
2015-06-03 11:35:00,18.64,18.64,18.64,18.64,800.0,17.4328,17.4328,17.4328,17.4328,800.0
2015-06-03 11:40:00,18.6,18.6,18.56,18.56,49200.0,17.3954,17.3954,17.358,17.358,49200.0
2015-06-03 11:45:00,18.55,18.55,18.52,18.52,18800.0,17.3487,17.3487,17.3206,17.3206,18800.0
2015-06-03 11:50:00,18.5,18.5,18.47,18.48,10400.0,17.3019,17.3019,17.2738,17.2832,10400.0
2015-06-03 11:55:00,18.48,18.52,18.48,18.51,5000.0,17.2832,17.3206,17.2832,17.3113,5000.0
2015-06-03 12:00:00,18.5,18.52,18.5,18.52,1600.0,17.3019,17.3206,17.3019,17.3206,1600.0
2015-06-03 12:05:00,18.51,18.51,18.48,18.49,11120.0,17.3113,17.3113,17.2832,17.2926,11120.0
2015-06-03 12:10:00,18.51,18.51,18.48,18.48,52800.0,17.3113,17.3113,17.2832,17.2832,52800.0
2015-06-03 12:15:00,18.49,18.49,18.46,18.46,10616.0,17.2926,17.2926,17.2645,17.2645,10616.0
2015-06-03 12:20:00,18.44,18.44,18.41,18.41,16936.0,17.2458,17.2458,17.2177,17.2177,16936.0
2015-06-03 12:25:00,18.41,18.42,18.38,18.42,11200.0,17.2177,17.2271,17.1897,17.2271,11200.0
2015-06-03 12:30:00,18.43,18.47,18.42,18.42,57200.0,17.2364,17.2738,17.2271,17.2271,57200.0
2015-06-03 12:35:00,18.44,18.46,18.44,18.46,6800.0,17.2458,17.2645,17.2458,17.2645,6800.0
2015-06-03 12:40:00,18.45,18.45,18.44,18.45,800.0,17.2551,17.2551,17.2458,17.2551,800.0
2015-06-03 12:45:00,18.43,18.43,18.42,18.42,1600.0,17.2364,17.2364,17.2271,17.2271,1600.0
2015-06-03 12:50:00,18.42,18.42,18.4,18.42,2000.0,17.2271,17.2271,17.2084,17.2271,2000.0
2015-06-03 12:55:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-06-03 13:00:00,18.49,18.51,18.47,18.47,7600.0,17.2926,17.3113,17.2738,17.2738,7600.0
2015-06-03 13:05:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2015-06-03 13:10:00,18.5,18.51,18.5,18.51,13760.0,17.3019,17.3113,17.3019,17.3113,13760.0
2015-06-03 13:15:00,18.52,18.52,18.5,18.5,3508.0,17.3206,17.3206,17.3019,17.3019,3508.0
2015-06-03 13:20:00,18.49,18.49,18.46,18.46,5400.0,17.2926,17.2926,17.2645,17.2645,5400.0
2015-06-03 13:25:00,18.46,18.47,18.46,18.46,560.0,17.2645,17.2738,17.2645,17.2645,560.0
2015-06-03 13:30:00,18.46,18.46,18.44,18.44,6376.0,17.2645,17.2645,17.2458,17.2458,6376.0
2015-06-03 13:35:00,18.48,18.48,18.48,18.48,73200.0,17.2832,17.2832,17.2832,17.2832,73200.0
2015-06-03 13:40:00,18.47,18.47,18.47,18.47,1200.0,17.2738,17.2738,17.2738,17.2738,1200.0
2015-06-03 13:45:00,18.46,18.46,18.46,18.46,4000.0,17.2645,17.2645,17.2645,17.2645,4000.0
2015-06-03 13:50:00,18.46,18.46,18.46,18.46,0.0,17.2645,17.2645,17.2645,17.2645,0.0
2015-06-03 13:55:00,18.49,18.49,18.49,18.49,1600.0,17.2926,17.2926,17.2926,17.2926,1600.0
2015-06-03 14:00:00,18.51,18.51,18.51,18.51,6188.0,17.3113,17.3113,17.3113,17.3113,6188.0
2015-06-03 14:05:00,18.52,18.55,18.51,18.51,2916.0,17.3206,17.3487,17.3113,17.3113,2916.0
2015-06-03 14:10:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-06-03 14:15:00,18.55,18.55,18.54,18.54,3400.0,17.3487,17.3487,17.3393,17.3393,3400.0
2015-06-03 14:20:00,18.55,18.58,18.55,18.58,3600.0,17.3487,17.3767,17.3487,17.3767,3600.0
2015-06-03 14:25:00,18.58,18.58,18.55,18.56,4400.0,17.3767,17.3767,17.3487,17.358,4400.0
2015-06-03 14:30:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-06-03 14:35:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-06-03 14:40:00,18.54,18.54,18.54,18.54,400.0,17.3393,17.3393,17.3393,17.3393,400.0
2015-06-03 14:45:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-06-03 14:50:00,18.54,18.54,18.54,18.54,0.0,17.3393,17.3393,17.3393,17.3393,0.0
2015-06-03 14:55:00,18.51,18.52,18.51,18.52,5000.0,17.3113,17.3206,17.3113,17.3206,5000.0
2015-06-03 15:00:00,18.52,18.53,18.51,18.53,12304.0,17.3206,17.33,17.3113,17.33,12304.0
2015-06-03 15:05:00,18.52,18.52,18.52,18.52,6800.0,17.3206,17.3206,17.3206,17.3206,6800.0
2015-06-03 15:10:00,18.52,18.53,18.52,18.53,14800.0,17.3206,17.33,17.3206,17.33,14800.0
2015-06-03 15:15:00,18.49,18.5,18.46,18.46,25400.0,17.2926,17.3019,17.2645,17.2645,25400.0
2015-06-03 15:20:00,18.47,18.48,18.46,18.47,5920.0,17.2738,17.2832,17.2645,17.2738,5920.0
2015-06-03 15:25:00,18.49,18.49,18.48,18.48,3200.0,17.2926,17.2926,17.2832,17.2832,3200.0
2015-06-03 15:30:00,18.48,18.48,18.48,18.48,2688.0,17.2832,17.2832,17.2832,17.2832,2688.0
2015-06-03 15:35:00,18.5,18.51,18.5,18.51,800.0,17.3019,17.3113,17.3019,17.3113,800.0
2015-06-03 15:40:00,18.51,18.51,18.49,18.49,2400.0,17.3113,17.3113,17.2926,17.2926,2400.0
2015-06-03 15:45:00,18.49,18.49,18.46,18.46,25300.0,17.2926,17.2926,17.2645,17.2645,25300.0
2015-06-03 15:50:00,18.46,18.47,18.46,18.47,4800.0,17.2645,17.2738,17.2645,17.2738,4800.0
2015-06-03 15:55:00,18.47,18.47,18.44,18.47,17836.0,17.2738,17.2738,17.2458,17.2738,17836.0
2015-06-04 09:30:00,18.24,18.29,18.16,18.18,122256.0,17.0587,17.1055,16.9839,17.0026,122256.0
2015-06-04 09:35:00,18.19,18.21,18.11,18.17,189988.0,17.012,17.0307,16.9372,16.9933,189988.0
2015-06-04 09:40:00,18.18,18.28,18.18,18.25,37028.0,17.0026,17.0962,17.0026,17.0681,37028.0
2015-06-04 09:45:00,18.2,18.23,18.17,18.18,43688.0,17.0213,17.0494,16.9933,17.0026,43688.0
2015-06-04 09:50:00,18.19,18.3,18.16,18.28,29964.0,17.012,17.1149,16.9839,17.0962,29964.0
2015-06-04 09:55:00,18.3,18.32,18.28,18.3,40552.0,17.1149,17.1336,17.0962,17.1149,40552.0
2015-06-04 10:00:00,18.29,18.49,18.29,18.45,80688.0,17.1055,17.2926,17.1055,17.2551,80688.0
2015-06-04 10:05:00,18.45,18.48,18.44,18.45,31668.0,17.2551,17.2832,17.2458,17.2551,31668.0
2015-06-04 10:10:00,18.45,18.47,18.42,18.42,22080.0,17.2551,17.2738,17.2271,17.2271,22080.0
2015-06-04 10:15:00,18.4,18.42,18.39,18.4,20480.0,17.2084,17.2271,17.199,17.2084,20480.0
2015-06-04 10:20:00,18.41,18.43,18.36,18.36,9200.0,17.2177,17.2364,17.171,17.171,9200.0
2015-06-04 10:25:00,18.34,18.34,18.32,18.32,6800.0,17.1523,17.1523,17.1336,17.1336,6800.0
2015-06-04 10:30:00,18.3,18.3,18.2,18.21,34280.0,17.1149,17.1149,17.0213,17.0307,34280.0
2015-06-04 10:35:00,18.24,18.24,18.18,18.23,34208.0,17.0587,17.0587,17.0026,17.0494,34208.0
2015-06-04 10:40:00,18.25,18.32,18.25,18.29,63200.0,17.0681,17.1336,17.0681,17.1055,63200.0
2015-06-04 10:45:00,18.28,18.28,18.25,18.25,4600.0,17.0962,17.0962,17.0681,17.0681,4600.0
2015-06-04 10:50:00,18.27,18.27,18.24,18.24,4624.0,17.0868,17.0868,17.0587,17.0587,4624.0
2015-06-04 10:55:00,18.24,18.24,18.17,18.17,30176.0,17.0587,17.0587,16.9933,16.9933,30176.0
2015-06-04 11:00:00,18.17,18.18,18.14,18.16,58956.0,16.9933,17.0026,16.9652,16.9839,58956.0
2015-06-04 11:05:00,18.16,18.16,18.06,18.09,89076.0,16.9839,16.9839,16.8904,16.9185,89076.0
2015-06-04 11:10:00,18.09,18.22,18.08,18.2,48596.0,16.9185,17.04,16.9091,17.0213,48596.0
2015-06-04 11:15:00,18.21,18.21,18.15,18.15,11800.0,17.0307,17.0307,16.9746,16.9746,11800.0
2015-06-04 11:20:00,18.17,18.18,18.14,18.18,14000.0,16.9933,17.0026,16.9652,17.0026,14000.0
2015-06-04 11:25:00,18.21,18.21,18.18,18.18,8728.0,17.0307,17.0307,17.0026,17.0026,8728.0
2015-06-04 11:30:00,18.13,18.13,18.08,18.09,58920.0,16.9559,16.9559,16.9091,16.9185,58920.0
2015-06-04 11:35:00,18.09,18.09,18.05,18.06,36100.0,16.9185,16.9185,16.881,16.8904,36100.0
2015-06-04 11:40:00,18.09,18.13,18.06,18.06,23600.0,16.9185,16.9559,16.8904,16.8904,23600.0
2015-06-04 11:45:00,18.06,18.06,18.02,18.05,79268.0,16.8904,16.8904,16.853,16.881,79268.0
2015-06-04 11:50:00,18.07,18.11,18.06,18.07,22916.0,16.8998,16.9372,16.8904,16.8998,22916.0
2015-06-04 11:55:00,18.06,18.1,18.04,18.07,24800.0,16.8904,16.9278,16.8717,16.8998,24800.0
2015-06-04 12:00:00,18.06,18.07,18.06,18.06,6320.0,16.8904,16.8998,16.8904,16.8904,6320.0
2015-06-04 12:05:00,18.06,18.1,18.06,18.1,33200.0,16.8904,16.9278,16.8904,16.9278,33200.0
2015-06-04 12:10:00,18.1,18.11,18.08,18.08,11856.0,16.9278,16.9372,16.9091,16.9091,11856.0
2015-06-04 12:15:00,18.08,18.09,18.06,18.07,18200.0,16.9091,16.9185,16.8904,16.8998,18200.0
2015-06-04 12:20:00,18.06,18.06,18.05,18.06,2000.0,16.8904,16.8904,16.881,16.8904,2000.0
2015-06-04 12:25:00,18.06,18.08,18.05,18.05,5704.0,16.8904,16.9091,16.881,16.881,5704.0
2015-06-04 12:30:00,18.04,18.11,18.03,18.1,21400.0,16.8717,16.9372,16.8623,16.9278,21400.0
2015-06-04 12:35:00,18.11,18.11,18.09,18.1,8200.0,16.9372,16.9372,16.9185,16.9278,8200.0
2015-06-04 12:40:00,18.08,18.09,18.06,18.06,7356.0,16.9091,16.9185,16.8904,16.8904,7356.0
2015-06-04 12:45:00,18.08,18.1,18.08,18.09,11824.0,16.9091,16.9278,16.9091,16.9185,11824.0
2015-06-04 12:50:00,18.08,18.09,18.08,18.08,21980.0,16.9091,16.9185,16.9091,16.9091,21980.0
2015-06-04 12:55:00,18.08,18.08,18.05,18.05,11000.0,16.9091,16.9091,16.881,16.881,11000.0
2015-06-04 13:00:00,18.05,18.05,18.0,18.0,75380.0,16.881,16.881,16.8343,16.8343,75380.0
2015-06-04 13:05:00,18.0,18.02,17.95,17.96,64244.0,16.8343,16.853,16.7875,16.7969,64244.0
2015-06-04 13:10:00,17.98,18.0,17.96,17.96,9440.0,16.8156,16.8343,16.7969,16.7969,9440.0
2015-06-04 13:15:00,17.96,17.96,17.87,17.9,120880.0,16.7969,16.7969,16.7127,16.7408,120880.0
2015-06-04 13:20:00,17.89,17.91,17.86,17.91,113760.0,16.7314,16.7501,16.7034,16.7501,113760.0
2015-06-04 13:25:00,17.91,17.93,17.9,17.91,19452.0,16.7501,16.7688,16.7408,16.7501,19452.0
2015-06-04 13:30:00,17.9,17.92,17.88,17.91,41452.0,16.7408,16.7595,16.7221,16.7501,41452.0
2015-06-04 13:35:00,17.91,17.93,17.89,17.93,15524.0,16.7501,16.7688,16.7314,16.7688,15524.0
2015-06-04 13:40:00,17.93,17.93,17.91,17.91,19372.0,16.7688,16.7688,16.7501,16.7501,19372.0
2015-06-04 13:45:00,17.92,17.92,17.88,17.89,37912.0,16.7595,16.7595,16.7221,16.7314,37912.0
2015-06-04 13:50:00,17.89,17.92,17.87,17.91,36996.0,16.7314,16.7595,16.7127,16.7501,36996.0
2015-06-04 13:55:00,17.91,17.91,17.87,17.9,28444.0,16.7501,16.7501,16.7127,16.7408,28444.0
2015-06-04 14:00:00,17.89,17.93,17.87,17.93,11720.0,16.7314,16.7688,16.7127,16.7688,11720.0
2015-06-04 14:05:00,17.93,17.93,17.88,17.88,22724.0,16.7688,16.7688,16.7221,16.7221,22724.0
2015-06-04 14:10:00,17.88,17.99,17.87,17.96,31440.0,16.7221,16.8249,16.7127,16.7969,31440.0
2015-06-04 14:15:00,17.98,17.98,17.94,17.95,19068.0,16.8156,16.8156,16.7782,16.7875,19068.0
2015-06-04 14:20:00,17.95,18.0,17.95,17.99,22340.0,16.7875,16.8343,16.7875,16.8249,22340.0
2015-06-04 14:25:00,17.99,17.99,17.93,17.93,26268.0,16.8249,16.8249,16.7688,16.7688,26268.0
2015-06-04 14:30:00,17.92,17.96,17.92,17.95,15000.0,16.7595,16.7969,16.7595,16.7875,15000.0
2015-06-04 14:35:00,17.93,17.93,17.91,17.93,9600.0,16.7688,16.7688,16.7501,16.7688,9600.0
2015-06-04 14:40:00,17.93,17.96,17.93,17.96,13760.0,16.7688,16.7969,16.7688,16.7969,13760.0
2015-06-04 14:45:00,17.96,17.97,17.93,17.93,27120.0,16.7969,16.8062,16.7688,16.7688,27120.0
2015-06-04 14:50:00,17.94,17.96,17.92,17.93,47000.0,16.7782,16.7969,16.7595,16.7688,47000.0
2015-06-04 14:55:00,17.92,17.97,17.92,17.96,10200.0,16.7595,16.8062,16.7595,16.7969,10200.0
2015-06-04 15:00:00,17.95,17.98,17.94,17.98,17444.0,16.7875,16.8156,16.7782,16.8156,17444.0
2015-06-04 15:05:00,17.99,17.99,17.94,17.95,25292.0,16.8249,16.8249,16.7782,16.7875,25292.0
2015-06-04 15:10:00,17.93,17.95,17.92,17.95,11780.0,16.7688,16.7875,16.7595,16.7875,11780.0
2015-06-04 15:15:00,17.93,17.93,17.88,17.88,49184.0,16.7688,16.7688,16.7221,16.7221,49184.0
2015-06-04 15:20:00,17.9,17.9,17.88,17.88,51200.0,16.7408,16.7408,16.7221,16.7221,51200.0
2015-06-04 15:25:00,17.87,17.9,17.86,17.88,24260.0,16.7127,16.7408,16.7034,16.7221,24260.0
2015-06-04 15:30:00,17.88,17.89,17.84,17.87,77320.0,16.7221,16.7314,16.6846,16.7127,77320.0
2015-06-04 15:35:00,17.87,17.9,17.86,17.9,12600.0,16.7127,16.7408,16.7034,16.7408,12600.0
2015-06-04 15:40:00,17.91,17.93,17.89,17.89,45632.0,16.7501,16.7688,16.7314,16.7314,45632.0
2015-06-04 15:45:00,17.89,17.92,17.89,17.91,32956.0,16.7314,16.7595,16.7314,16.7501,32956.0
2015-06-04 15:50:00,17.89,17.9,17.86,17.89,63412.0,16.7314,16.7408,16.7034,16.7314,63412.0
2015-06-04 15:55:00,17.89,17.95,17.89,17.95,93392.0,16.7314,16.7875,16.7314,16.7875,93392.0
2015-06-05 09:30:00,17.92,17.99,17.8,17.81,161404.0,16.7595,16.8249,16.6472,16.6566,161404.0
2015-06-05 09:35:00,17.81,17.81,17.73,17.75,236200.0,16.6566,16.6566,16.5818,16.6005,236200.0
2015-06-05 09:40:00,17.72,17.75,17.69,17.74,42788.0,16.5724,16.6005,16.5444,16.5911,42788.0
2015-06-05 09:45:00,17.74,17.77,17.72,17.75,64660.0,16.5911,16.6192,16.5724,16.6005,64660.0
2015-06-05 09:50:00,17.75,17.81,17.74,17.8,32088.0,16.6005,16.6566,16.5911,16.6472,32088.0
2015-06-05 09:55:00,17.81,17.82,17.79,17.81,38328.0,16.6566,16.6659,16.6379,16.6566,38328.0
2015-06-05 10:00:00,17.81,17.95,17.81,17.91,42292.0,16.6566,16.7875,16.6566,16.7501,42292.0
2015-06-05 10:05:00,17.91,17.98,17.88,17.89,76400.0,16.7501,16.8156,16.7221,16.7314,76400.0
2015-06-05 10:10:00,17.89,17.89,17.86,17.86,24600.0,16.7314,16.7314,16.7034,16.7034,24600.0
2015-06-05 10:15:00,17.88,17.9,17.88,17.88,8420.0,16.7221,16.7408,16.7221,16.7221,8420.0
2015-06-05 10:20:00,17.92,17.98,17.91,17.98,29900.0,16.7595,16.8156,16.7501,16.8156,29900.0
2015-06-05 10:25:00,17.98,17.99,17.95,17.95,12880.0,16.8156,16.8249,16.7875,16.7875,12880.0
2015-06-05 10:30:00,17.98,17.99,17.98,17.99,16400.0,16.8156,16.8249,16.8156,16.8249,16400.0
2015-06-05 10:35:00,18.0,18.03,18.0,18.02,37372.0,16.8343,16.8623,16.8343,16.853,37372.0
2015-06-05 10:40:00,18.03,18.03,17.94,17.96,40560.0,16.8623,16.8623,16.7782,16.7969,40560.0
2015-06-05 10:45:00,17.96,17.96,17.88,17.89,33896.0,16.7969,16.7969,16.7221,16.7314,33896.0
2015-06-05 10:50:00,17.89,17.9,17.83,17.83,31512.0,16.7314,16.7408,16.6753,16.6753,31512.0
2015-06-05 10:55:00,17.85,17.88,17.85,17.87,25032.0,16.694,16.7221,16.694,16.7127,25032.0
2015-06-05 11:00:00,17.88,17.9,17.85,17.9,4800.0,16.7221,16.7408,16.694,16.7408,4800.0
2015-06-05 11:05:00,17.9,17.9,17.86,17.86,14800.0,16.7408,16.7408,16.7034,16.7034,14800.0
2015-06-05 11:10:00,17.89,17.9,17.88,17.88,2000.0,16.7314,16.7408,16.7221,16.7221,2000.0
2015-06-05 11:15:00,17.85,17.89,17.85,17.89,12400.0,16.694,16.7314,16.694,16.7314,12400.0
2015-06-05 11:20:00,17.93,17.93,17.89,17.89,6000.0,16.7688,16.7688,16.7314,16.7314,6000.0
2015-06-05 11:25:00,17.88,17.89,17.86,17.88,10540.0,16.7221,16.7314,16.7034,16.7221,10540.0
2015-06-05 11:30:00,17.87,17.87,17.82,17.83,15580.0,16.7127,16.7127,16.6659,16.6753,15580.0
2015-06-05 11:35:00,17.84,17.84,17.84,17.84,1000.0,16.6846,16.6846,16.6846,16.6846,1000.0
2015-06-05 11:40:00,17.84,17.84,17.83,17.83,6772.0,16.6846,16.6846,16.6753,16.6753,6772.0
2015-06-05 11:45:00,17.8,17.85,17.8,17.85,5200.0,16.6472,16.694,16.6472,16.694,5200.0
2015-06-05 11:50:00,17.85,17.85,17.85,17.85,0.0,16.694,16.694,16.694,16.694,0.0
2015-06-05 11:55:00,17.85,17.85,17.85,17.85,2200.0,16.694,16.694,16.694,16.694,2200.0
2015-06-05 12:00:00,17.83,17.83,17.81,17.81,1200.0,16.6753,16.6753,16.6566,16.6566,1200.0
2015-06-05 12:05:00,17.8,17.8,17.8,17.8,2400.0,16.6472,16.6472,16.6472,16.6472,2400.0
2015-06-05 12:10:00,17.83,17.83,17.81,17.83,3840.0,16.6753,16.6753,16.6566,16.6753,3840.0
2015-06-05 12:15:00,17.83,17.83,17.81,17.82,16064.0,16.6753,16.6753,16.6566,16.6659,16064.0
2015-06-05 12:20:00,17.82,17.82,17.78,17.78,7480.0,16.6659,16.6659,16.6285,16.6285,7480.0
2015-06-05 12:25:00,17.79,17.79,17.74,17.75,61600.0,16.6379,16.6379,16.5911,16.6005,61600.0
2015-06-05 12:30:00,17.73,17.76,17.73,17.76,4640.0,16.5818,16.6098,16.5818,16.6098,4640.0
2015-06-05 12:35:00,17.75,17.77,17.74,17.76,15200.0,16.6005,16.6192,16.5911,16.6098,15200.0
2015-06-05 12:40:00,17.74,17.85,17.73,17.83,11480.0,16.5911,16.694,16.5818,16.6753,11480.0
2015-06-05 12:45:00,17.81,17.81,17.79,17.8,26120.0,16.6566,16.6566,16.6379,16.6472,26120.0
2015-06-05 12:50:00,17.81,17.85,17.81,17.85,9200.0,16.6566,16.694,16.6566,16.694,9200.0
2015-06-05 12:55:00,17.85,17.86,17.84,17.84,7200.0,16.694,16.7034,16.6846,16.6846,7200.0
2015-06-05 13:00:00,17.85,17.85,17.83,17.84,4800.0,16.694,16.694,16.6753,16.6846,4800.0
2015-06-05 13:05:00,17.85,17.86,17.84,17.84,9800.0,16.694,16.7034,16.6846,16.6846,9800.0
2015-06-05 13:10:00,17.83,17.83,17.81,17.81,6800.0,16.6753,16.6753,16.6566,16.6566,6800.0
2015-06-05 13:15:00,17.82,17.82,17.8,17.8,3200.0,16.6659,16.6659,16.6472,16.6472,3200.0
2015-06-05 13:20:00,17.83,17.83,17.83,17.83,4000.0,16.6753,16.6753,16.6753,16.6753,4000.0
2015-06-05 13:25:00,17.82,17.83,17.81,17.82,5296.0,16.6659,16.6753,16.6566,16.6659,5296.0
2015-06-05 13:30:00,17.83,17.87,17.83,17.85,34400.0,16.6753,16.7127,16.6753,16.694,34400.0
2015-06-05 13:35:00,17.85,17.85,17.8,17.81,8484.0,16.694,16.694,16.6472,16.6566,8484.0
2015-06-05 13:40:00,17.83,17.83,17.79,17.81,43400.0,16.6753,16.6753,16.6379,16.6566,43400.0
2015-06-05 13:45:00,17.79,17.81,17.77,17.77,10400.0,16.6379,16.6566,16.6192,16.6192,10400.0
2015-06-05 13:50:00,17.77,17.78,17.77,17.77,27800.0,16.6192,16.6285,16.6192,16.6192,27800.0
2015-06-05 13:55:00,17.79,17.8,17.78,17.79,3400.0,16.6379,16.6472,16.6285,16.6379,3400.0
2015-06-05 14:00:00,17.79,17.79,17.78,17.79,2800.0,16.6379,16.6379,16.6285,16.6379,2800.0
2015-06-05 14:05:00,17.82,17.82,17.79,17.8,8000.0,16.6659,16.6659,16.6379,16.6472,8000.0
2015-06-05 14:10:00,17.8,17.81,17.8,17.81,4000.0,16.6472,16.6566,16.6472,16.6566,4000.0
2015-06-05 14:15:00,17.82,17.83,17.81,17.83,4800.0,16.6659,16.6753,16.6566,16.6753,4800.0
2015-06-05 14:20:00,17.83,17.83,17.79,17.79,12000.0,16.6753,16.6753,16.6379,16.6379,12000.0
2015-06-05 14:25:00,17.79,17.79,17.77,17.79,15612.0,16.6379,16.6379,16.6192,16.6379,15612.0
2015-06-05 14:30:00,17.79,17.8,17.78,17.79,14400.0,16.6379,16.6472,16.6285,16.6379,14400.0
2015-06-05 14:35:00,17.8,17.81,17.79,17.79,39844.0,16.6472,16.6566,16.6379,16.6379,39844.0
2015-06-05 14:40:00,17.78,17.8,17.77,17.77,9600.0,16.6285,16.6472,16.6192,16.6192,9600.0
2015-06-05 14:45:00,17.77,17.78,17.74,17.75,70448.0,16.6192,16.6285,16.5911,16.6005,70448.0
2015-06-05 14:50:00,17.77,17.81,17.76,17.81,16720.0,16.6192,16.6566,16.6098,16.6566,16720.0
2015-06-05 14:55:00,17.81,17.81,17.77,17.77,24900.0,16.6566,16.6566,16.6192,16.6192,24900.0
2015-06-05 15:00:00,17.8,17.82,17.8,17.8,3600.0,16.6472,16.6659,16.6472,16.6472,3600.0
2015-06-05 15:05:00,17.79,17.8,17.78,17.79,22000.0,16.6379,16.6472,16.6285,16.6379,22000.0
2015-06-05 15:10:00,17.78,17.79,17.78,17.79,2880.0,16.6285,16.6379,16.6285,16.6379,2880.0
2015-06-05 15:15:00,17.79,17.79,17.76,17.76,8600.0,16.6379,16.6379,16.6098,16.6098,8600.0
2015-06-05 15:20:00,17.75,17.77,17.74,17.76,10760.0,16.6005,16.6192,16.5911,16.6098,10760.0
2015-06-05 15:25:00,17.75,17.75,17.73,17.74,76892.0,16.6005,16.6005,16.5818,16.5911,76892.0
2015-06-05 15:30:00,17.74,17.79,17.74,17.78,6940.0,16.5911,16.6379,16.5911,16.6285,6940.0
2015-06-05 15:35:00,17.78,17.78,17.72,17.74,24120.0,16.6285,16.6285,16.5724,16.5911,24120.0
2015-06-05 15:40:00,17.72,17.74,17.71,17.74,18640.0,16.5724,16.5911,16.5631,16.5911,18640.0
2015-06-05 15:45:00,17.73,17.78,17.73,17.77,16568.0,16.5818,16.6285,16.5818,16.6192,16568.0
2015-06-05 15:50:00,17.76,17.77,17.75,17.77,14520.0,16.6098,16.6192,16.6005,16.6192,14520.0
2015-06-05 15:55:00,17.78,17.8,17.75,17.76,128156.0,16.6285,16.6472,16.6005,16.6098,128156.0
2015-06-08 09:30:00,17.75,17.75,17.67,17.75,231512.0,16.6005,16.6005,16.5257,16.6005,231512.0
2015-06-08 09:35:00,17.75,17.77,17.69,17.71,83400.0,16.6005,16.6192,16.5444,16.5631,83400.0
2015-06-08 09:40:00,17.72,17.77,17.66,17.67,39696.0,16.5724,16.6192,16.5163,16.5257,39696.0
2015-06-08 09:45:00,17.68,17.74,17.68,17.72,24800.0,16.535,16.5911,16.535,16.5724,24800.0
2015-06-08 09:50:00,17.7,17.7,17.61,17.68,119412.0,16.5537,16.5537,16.4695,16.535,119412.0
2015-06-08 09:55:00,17.65,17.67,17.65,17.67,8724.0,16.507,16.5257,16.507,16.5257,8724.0
2015-06-08 10:00:00,17.64,17.67,17.63,17.67,30600.0,16.4976,16.5257,16.4882,16.5257,30600.0
2015-06-08 10:05:00,17.72,17.72,17.7,17.7,10780.0,16.5724,16.5724,16.5537,16.5537,10780.0
2015-06-08 10:10:00,17.68,17.7,17.67,17.7,6084.0,16.535,16.5537,16.5257,16.5537,6084.0
2015-06-08 10:15:00,17.69,17.69,17.68,17.69,5200.0,16.5444,16.5444,16.535,16.5444,5200.0
2015-06-08 10:20:00,17.68,17.74,17.68,17.73,4800.0,16.535,16.5911,16.535,16.5818,4800.0
2015-06-08 10:25:00,17.7,17.71,17.7,17.7,3400.0,16.5537,16.5631,16.5537,16.5537,3400.0
2015-06-08 10:30:00,17.69,17.73,17.67,17.71,9252.0,16.5444,16.5818,16.5257,16.5631,9252.0
2015-06-08 10:35:00,17.71,17.72,17.7,17.7,6600.0,16.5631,16.5724,16.5537,16.5537,6600.0
2015-06-08 10:40:00,17.71,17.73,17.71,17.72,2880.0,16.5631,16.5818,16.5631,16.5724,2880.0
2015-06-08 10:45:00,17.68,17.7,17.67,17.67,15280.0,16.535,16.5537,16.5257,16.5257,15280.0
2015-06-08 10:50:00,17.69,17.69,17.66,17.67,4000.0,16.5444,16.5444,16.5163,16.5257,4000.0
2015-06-08 10:55:00,17.67,17.67,17.66,17.66,4000.0,16.5257,16.5257,16.5163,16.5163,4000.0
2015-06-08 11:00:00,17.69,17.7,17.68,17.7,1400.0,16.5444,16.5537,16.535,16.5537,1400.0
2015-06-08 11:05:00,17.64,17.71,17.64,17.68,6600.0,16.4976,16.5631,16.4976,16.535,6600.0
2015-06-08 11:10:00,17.7,17.7,17.67,17.67,4488.0,16.5537,16.5537,16.5257,16.5257,4488.0
2015-06-08 11:15:00,17.68,17.7,17.68,17.68,11368.0,16.535,16.5537,16.535,16.535,11368.0
2015-06-08 11:20:00,17.72,17.73,17.72,17.73,2400.0,16.5724,16.5818,16.5724,16.5818,2400.0
2015-06-08 11:25:00,17.73,17.73,17.66,17.66,4000.0,16.5818,16.5818,16.5163,16.5163,4000.0
2015-06-08 11:30:00,17.65,17.66,17.65,17.66,6400.0,16.507,16.5163,16.507,16.5163,6400.0
2015-06-08 11:35:00,17.65,17.66,17.64,17.65,15924.0,16.507,16.5163,16.4976,16.507,15924.0
2015-06-08 11:40:00,17.65,17.65,17.64,17.64,3332.0,16.507,16.507,16.4976,16.4976,3332.0
2015-06-08 11:45:00,17.67,17.67,17.67,17.67,400.0,16.5257,16.5257,16.5257,16.5257,400.0
2015-06-08 11:50:00,17.65,17.65,17.61,17.61,20300.0,16.507,16.507,16.4695,16.4695,20300.0
2015-06-08 11:55:00,17.63,17.63,17.62,17.62,2000.0,16.4882,16.4882,16.4789,16.4789,2000.0
2015-06-08 12:00:00,17.63,17.63,17.63,17.63,1800.0,16.4882,16.4882,16.4882,16.4882,1800.0
2015-06-08 12:05:00,17.64,17.66,17.64,17.65,9200.0,16.4976,16.5163,16.4976,16.507,9200.0
2015-06-08 12:10:00,17.65,17.65,17.65,17.65,1360.0,16.507,16.507,16.507,16.507,1360.0
2015-06-08 12:15:00,17.65,17.66,17.65,17.66,23300.0,16.507,16.5163,16.507,16.5163,23300.0
2015-06-08 12:20:00,17.65,17.66,17.65,17.66,6400.0,16.507,16.5163,16.507,16.5163,6400.0
2015-06-08 12:25:00,17.64,17.64,17.64,17.64,800.0,16.4976,16.4976,16.4976,16.4976,800.0
2015-06-08 12:30:00,17.64,17.67,17.64,17.65,5600.0,16.4976,16.5257,16.4976,16.507,5600.0
2015-06-08 12:35:00,17.65,17.66,17.65,17.65,580.0,16.507,16.5163,16.507,16.507,580.0
2015-06-08 12:40:00,17.65,17.65,17.62,17.62,9200.0,16.507,16.507,16.4789,16.4789,9200.0
2015-06-08 12:45:00,17.61,17.61,17.61,17.61,7000.0,16.4695,16.4695,16.4695,16.4695,7000.0
2015-06-08 12:50:00,17.61,17.62,17.61,17.62,34000.0,16.4695,16.4789,16.4695,16.4789,34000.0
2015-06-08 12:55:00,17.61,17.61,17.59,17.6,27200.0,16.4695,16.4695,16.4508,16.4602,27200.0
2015-06-08 13:00:00,17.6,17.61,17.59,17.6,28516.0,16.4602,16.4695,16.4508,16.4602,28516.0
2015-06-08 13:05:00,17.6,17.61,17.6,17.6,3648.0,16.4602,16.4695,16.4602,16.4602,3648.0
2015-06-08 13:10:00,17.6,17.6,17.59,17.59,3600.0,16.4602,16.4602,16.4508,16.4508,3600.0
2015-06-08 13:15:00,17.6,17.6,17.58,17.59,6236.0,16.4602,16.4602,16.4415,16.4508,6236.0
2015-06-08 13:20:00,17.6,17.61,17.6,17.6,7000.0,16.4602,16.4695,16.4602,16.4602,7000.0
2015-06-08 13:25:00,17.58,17.58,17.56,17.56,15600.0,16.4415,16.4415,16.4228,16.4228,15600.0
2015-06-08 13:30:00,17.55,17.55,17.52,17.52,28800.0,16.4134,16.4134,16.3854,16.3854,28800.0
2015-06-08 13:35:00,17.52,17.52,17.5,17.52,42332.0,16.3854,16.3854,16.3667,16.3854,42332.0
2015-06-08 13:40:00,17.54,17.55,17.53,17.55,51000.0,16.4041,16.4134,16.3947,16.4134,51000.0
2015-06-08 13:45:00,17.55,17.56,17.55,17.55,20800.0,16.4134,16.4228,16.4134,16.4134,20800.0
2015-06-08 13:50:00,17.57,17.58,17.55,17.57,11060.0,16.4321,16.4415,16.4134,16.4321,11060.0
2015-06-08 13:55:00,17.58,17.61,17.58,17.59,7976.0,16.4415,16.4695,16.4415,16.4508,7976.0
2015-06-08 14:00:00,17.57,17.58,17.56,17.56,16800.0,16.4321,16.4415,16.4228,16.4228,16800.0
2015-06-08 14:05:00,17.57,17.57,17.55,17.56,12480.0,16.4321,16.4321,16.4134,16.4228,12480.0
2015-06-08 14:10:00,17.54,17.56,17.53,17.56,10328.0,16.4041,16.4228,16.3947,16.4228,10328.0
2015-06-08 14:15:00,17.55,17.57,17.54,17.57,8720.0,16.4134,16.4321,16.4041,16.4321,8720.0
2015-06-08 14:20:00,17.57,17.59,17.57,17.59,9600.0,16.4321,16.4508,16.4321,16.4508,9600.0
2015-06-08 14:25:00,17.59,17.61,17.59,17.61,4800.0,16.4508,16.4695,16.4508,16.4695,4800.0
2015-06-08 14:30:00,17.61,17.68,17.61,17.67,22452.0,16.4695,16.535,16.4695,16.5257,22452.0
2015-06-08 14:35:00,17.68,17.69,17.67,17.68,8312.0,16.535,16.5444,16.5257,16.535,8312.0
2015-06-08 14:40:00,17.67,17.7,17.66,17.7,4800.0,16.5257,16.5537,16.5163,16.5537,4800.0
2015-06-08 14:45:00,17.68,17.68,17.67,17.67,9200.0,16.535,16.535,16.5257,16.5257,9200.0
2015-06-08 14:50:00,17.68,17.72,17.68,17.68,61400.0,16.535,16.5724,16.535,16.535,61400.0
2015-06-08 14:55:00,17.7,17.7,17.68,17.68,1200.0,16.5537,16.5537,16.535,16.535,1200.0
2015-06-08 15:00:00,17.7,17.7,17.66,17.66,19600.0,16.5537,16.5537,16.5163,16.5163,19600.0
2015-06-08 15:05:00,17.68,17.68,17.68,17.68,1200.0,16.535,16.535,16.535,16.535,1200.0
2015-06-08 15:10:00,17.67,17.68,17.65,17.67,8000.0,16.5257,16.535,16.507,16.5257,8000.0
2015-06-08 15:15:00,17.67,17.67,17.65,17.67,6000.0,16.5257,16.5257,16.507,16.5257,6000.0
2015-06-08 15:20:00,17.66,17.67,17.62,17.63,10800.0,16.5163,16.5257,16.4789,16.4882,10800.0
2015-06-08 15:25:00,17.63,17.64,17.63,17.64,4964.0,16.4882,16.4976,16.4882,16.4976,4964.0
2015-06-08 15:30:00,17.64,17.66,17.63,17.63,12000.0,16.4976,16.5163,16.4882,16.4882,12000.0
2015-06-08 15:35:00,17.62,17.63,17.59,17.59,20976.0,16.4789,16.4882,16.4508,16.4508,20976.0
2015-06-08 15:40:00,17.59,17.61,17.58,17.61,22800.0,16.4508,16.4695,16.4415,16.4695,22800.0
2015-06-08 15:45:00,17.6,17.62,17.59,17.6,24620.0,16.4602,16.4789,16.4508,16.4602,24620.0
2015-06-08 15:50:00,17.6,17.62,17.57,17.57,17136.0,16.4602,16.4789,16.4321,16.4321,17136.0
2015-06-08 15:55:00,17.57,17.57,17.52,17.53,56852.0,16.4321,16.4321,16.3854,16.3947,56852.0
2015-06-09 09:30:00,17.56,17.64,17.52,17.61,82532.0,16.4228,16.4976,16.3854,16.4695,82532.0
2015-06-09 09:35:00,17.6,17.61,17.53,17.55,29740.0,16.4602,16.4695,16.3947,16.4134,29740.0
2015-06-09 09:40:00,17.53,17.57,17.42,17.42,75996.0,16.3947,16.4321,16.2918,16.2918,75996.0
2015-06-09 09:45:00,17.43,17.47,17.41,17.46,25800.0,16.3012,16.3386,16.2825,16.3293,25800.0
2015-06-09 09:50:00,17.46,17.48,17.41,17.44,58412.0,16.3293,16.348,16.2825,16.3106,58412.0
2015-06-09 09:55:00,17.44,17.45,17.39,17.44,33900.0,16.3106,16.3199,16.2638,16.3106,33900.0
2015-06-09 10:00:00,17.41,17.43,17.38,17.4,63732.0,16.2825,16.3012,16.2544,16.2731,63732.0
2015-06-09 10:05:00,17.38,17.49,17.37,17.48,33900.0,16.2544,16.3573,16.2451,16.348,33900.0
2015-06-09 10:10:00,17.47,17.52,17.47,17.49,31456.0,16.3386,16.3854,16.3386,16.3573,31456.0
2015-06-09 10:15:00,17.49,17.49,17.46,17.46,3200.0,16.3573,16.3573,16.3293,16.3293,3200.0
2015-06-09 10:20:00,17.46,17.47,17.44,17.44,9200.0,16.3293,16.3386,16.3106,16.3106,9200.0
2015-06-09 10:25:00,17.43,17.43,17.39,17.41,29700.0,16.3012,16.3012,16.2638,16.2825,29700.0
2015-06-09 10:30:00,17.4,17.42,17.37,17.42,35400.0,16.2731,16.2918,16.2451,16.2918,35400.0
2015-06-09 10:35:00,17.46,17.5,17.44,17.5,10680.0,16.3293,16.3667,16.3106,16.3667,10680.0
2015-06-09 10:40:00,17.5,17.53,17.5,17.5,8248.0,16.3667,16.3947,16.3667,16.3667,8248.0
2015-06-09 10:45:00,17.5,17.52,17.5,17.5,12400.0,16.3667,16.3854,16.3667,16.3667,12400.0
2015-06-09 10:50:00,17.52,17.52,17.5,17.51,6400.0,16.3854,16.3854,16.3667,16.376,6400.0
2015-06-09 10:55:00,17.53,17.53,17.53,17.53,3200.0,16.3947,16.3947,16.3947,16.3947,3200.0
2015-06-09 11:00:00,17.57,17.61,17.57,17.58,88516.0,16.4321,16.4695,16.4321,16.4415,88516.0
2015-06-09 11:05:00,17.59,17.6,17.55,17.56,23488.0,16.4508,16.4602,16.4134,16.4228,23488.0
2015-06-09 11:10:00,17.56,17.57,17.56,17.56,3400.0,16.4228,16.4321,16.4228,16.4228,3400.0
2015-06-09 11:15:00,17.55,17.55,17.53,17.53,6708.0,16.4134,16.4134,16.3947,16.3947,6708.0
2015-06-09 11:20:00,17.53,17.53,17.53,17.53,400.0,16.3947,16.3947,16.3947,16.3947,400.0
2015-06-09 11:25:00,17.56,17.56,17.56,17.56,400.0,16.4228,16.4228,16.4228,16.4228,400.0
2015-06-09 11:30:00,17.6,17.63,17.6,17.6,20448.0,16.4602,16.4882,16.4602,16.4602,20448.0
2015-06-09 11:35:00,17.6,17.6,17.59,17.59,1640.0,16.4602,16.4602,16.4508,16.4508,1640.0
2015-06-09 11:40:00,17.61,17.61,17.6,17.6,2800.0,16.4695,16.4695,16.4602,16.4602,2800.0
2015-06-09 11:45:00,17.6,17.61,17.57,17.57,4400.0,16.4602,16.4695,16.4321,16.4321,4400.0
2015-06-09 11:50:00,17.58,17.59,17.58,17.59,1600.0,16.4415,16.4508,16.4415,16.4508,1600.0
2015-06-09 11:55:00,17.58,17.58,17.57,17.57,14416.0,16.4415,16.4415,16.4321,16.4321,14416.0
2015-06-09 12:00:00,17.59,17.59,17.58,17.58,3600.0,16.4508,16.4508,16.4415,16.4415,3600.0
2015-06-09 12:05:00,17.58,17.59,17.58,17.59,2800.0,16.4415,16.4508,16.4415,16.4508,2800.0
2015-06-09 12:10:00,17.57,17.57,17.56,17.56,3240.0,16.4321,16.4321,16.4228,16.4228,3240.0
2015-06-09 12:15:00,17.56,17.56,17.54,17.54,6284.0,16.4228,16.4228,16.4041,16.4041,6284.0
2015-06-09 12:20:00,17.54,17.54,17.54,17.54,0.0,16.4041,16.4041,16.4041,16.4041,0.0
2015-06-09 12:25:00,17.57,17.58,17.57,17.57,2800.0,16.4321,16.4415,16.4321,16.4321,2800.0
2015-06-09 12:30:00,17.57,17.57,17.56,17.56,4000.0,16.4321,16.4321,16.4228,16.4228,4000.0
2015-06-09 12:35:00,17.56,17.58,17.56,17.58,1200.0,16.4228,16.4415,16.4228,16.4415,1200.0
2015-06-09 12:40:00,17.58,17.6,17.58,17.6,3500.0,16.4415,16.4602,16.4415,16.4602,3500.0
2015-06-09 12:45:00,17.6,17.6,17.58,17.58,6000.0,16.4602,16.4602,16.4415,16.4415,6000.0
2015-06-09 12:50:00,17.59,17.59,17.59,17.59,400.0,16.4508,16.4508,16.4508,16.4508,400.0
2015-06-09 12:55:00,17.61,17.63,17.6,17.63,6040.0,16.4695,16.4882,16.4602,16.4882,6040.0
2015-06-09 13:00:00,17.64,17.67,17.64,17.66,19600.0,16.4976,16.5257,16.4976,16.5163,19600.0
2015-06-09 13:05:00,17.66,17.66,17.64,17.64,3200.0,16.5163,16.5163,16.4976,16.4976,3200.0
2015-06-09 13:10:00,17.64,17.64,17.62,17.63,6980.0,16.4976,16.4976,16.4789,16.4882,6980.0
2015-06-09 13:15:00,17.63,17.65,17.63,17.65,20200.0,16.4882,16.507,16.4882,16.507,20200.0
2015-06-09 13:20:00,17.66,17.67,17.65,17.67,10800.0,16.5163,16.5257,16.507,16.5257,10800.0
2015-06-09 13:25:00,17.65,17.66,17.65,17.66,1640.0,16.507,16.5163,16.507,16.5163,1640.0
2015-06-09 13:30:00,17.67,17.67,17.65,17.65,3188.0,16.5257,16.5257,16.507,16.507,3188.0
2015-06-09 13:35:00,17.64,17.64,17.64,17.64,1200.0,16.4976,16.4976,16.4976,16.4976,1200.0
2015-06-09 13:40:00,17.62,17.63,17.6,17.6,13660.0,16.4789,16.4882,16.4602,16.4602,13660.0
2015-06-09 13:45:00,17.58,17.58,17.57,17.58,9600.0,16.4415,16.4415,16.4321,16.4415,9600.0
2015-06-09 13:50:00,17.6,17.6,17.58,17.58,9600.0,16.4602,16.4602,16.4415,16.4415,9600.0
2015-06-09 13:55:00,17.59,17.59,17.57,17.57,17200.0,16.4508,16.4508,16.4321,16.4321,17200.0
2015-06-09 14:00:00,17.57,17.59,17.57,17.59,3600.0,16.4321,16.4508,16.4321,16.4508,3600.0
2015-06-09 14:05:00,17.6,17.61,17.6,17.61,12608.0,16.4602,16.4695,16.4602,16.4695,12608.0
2015-06-09 14:10:00,17.6,17.6,17.56,17.57,16608.0,16.4602,16.4602,16.4228,16.4321,16608.0
2015-06-09 14:15:00,17.57,17.57,17.57,17.57,600.0,16.4321,16.4321,16.4321,16.4321,600.0
2015-06-09 14:20:00,17.6,17.6,17.58,17.59,8872.0,16.4602,16.4602,16.4415,16.4508,8872.0
2015-06-09 14:25:00,17.6,17.6,17.59,17.59,1600.0,16.4602,16.4602,16.4508,16.4508,1600.0
2015-06-09 14:30:00,17.61,17.61,17.61,17.61,1200.0,16.4695,16.4695,16.4695,16.4695,1200.0
2015-06-09 14:35:00,17.61,17.64,17.61,17.63,6400.0,16.4695,16.4976,16.4695,16.4882,6400.0
2015-06-09 14:40:00,17.64,17.64,17.62,17.63,5120.0,16.4976,16.4976,16.4789,16.4882,5120.0
2015-06-09 14:45:00,17.61,17.61,17.61,17.61,6880.0,16.4695,16.4695,16.4695,16.4695,6880.0
2015-06-09 14:50:00,17.59,17.59,17.57,17.58,7600.0,16.4508,16.4508,16.4321,16.4415,7600.0
2015-06-09 14:55:00,17.56,17.58,17.56,17.58,2400.0,16.4228,16.4415,16.4228,16.4415,2400.0
2015-06-09 15:00:00,17.57,17.58,17.55,17.57,4428.0,16.4321,16.4415,16.4134,16.4321,4428.0
2015-06-09 15:05:00,17.55,17.55,17.53,17.53,17704.0,16.4134,16.4134,16.3947,16.3947,17704.0
2015-06-09 15:10:00,17.52,17.53,17.51,17.53,8204.0,16.3854,16.3947,16.376,16.3947,8204.0
2015-06-09 15:15:00,17.53,17.54,17.53,17.54,2008.0,16.3947,16.4041,16.3947,16.4041,2008.0
2015-06-09 15:20:00,17.53,17.53,17.5,17.5,2804.0,16.3947,16.3947,16.3667,16.3667,2804.0
2015-06-09 15:25:00,17.51,17.51,17.47,17.47,8600.0,16.376,16.376,16.3386,16.3386,8600.0
2015-06-09 15:30:00,17.49,17.49,17.47,17.48,2000.0,16.3573,16.3573,16.3386,16.348,2000.0
2015-06-09 15:35:00,17.49,17.51,17.48,17.5,7576.0,16.3573,16.376,16.348,16.3667,7576.0
2015-06-09 15:40:00,17.49,17.49,17.48,17.48,15708.0,16.3573,16.3573,16.348,16.348,15708.0
2015-06-09 15:45:00,17.49,17.52,17.49,17.52,17000.0,16.3573,16.3854,16.3573,16.3854,17000.0
2015-06-09 15:50:00,17.52,17.55,17.52,17.54,14320.0,16.3854,16.4134,16.3854,16.4041,14320.0
2015-06-09 15:55:00,17.54,17.55,17.5,17.5,15760.0,16.4041,16.4134,16.3667,16.3667,15760.0
2015-06-10 09:30:00,17.75,17.78,17.7,17.77,73172.0,16.6005,16.6285,16.5537,16.6192,73172.0
2015-06-10 09:35:00,17.79,17.84,17.79,17.83,56672.0,16.6379,16.6846,16.6379,16.6753,56672.0
2015-06-10 09:40:00,17.83,17.85,17.82,17.82,37456.0,16.6753,16.694,16.6659,16.6659,37456.0
2015-06-10 09:45:00,17.86,17.92,17.86,17.91,30280.0,16.7034,16.7595,16.7034,16.7501,30280.0
2015-06-10 09:50:00,17.91,17.93,17.91,17.93,10544.0,16.7501,16.7688,16.7501,16.7688,10544.0
2015-06-10 09:55:00,17.94,17.95,17.91,17.94,30900.0,16.7782,16.7875,16.7501,16.7782,30900.0
2015-06-10 10:00:00,17.94,17.95,17.92,17.92,15000.0,16.7782,16.7875,16.7595,16.7595,15000.0
2015-06-10 10:05:00,17.93,18.0,17.93,18.0,38640.0,16.7688,16.8343,16.7688,16.8343,38640.0
2015-06-10 10:10:00,17.99,18.0,17.93,17.93,32112.0,16.8249,16.8343,16.7688,16.7688,32112.0
2015-06-10 10:15:00,17.95,17.99,17.95,17.98,30264.0,16.7875,16.8249,16.7875,16.8156,30264.0
2015-06-10 10:20:00,17.98,18.0,17.97,18.0,30156.0,16.8156,16.8343,16.8062,16.8343,30156.0
2015-06-10 10:25:00,18.0,18.0,17.98,17.98,6596.0,16.8343,16.8343,16.8156,16.8156,6596.0
2015-06-10 10:30:00,17.99,18.01,17.98,18.01,31120.0,16.8249,16.8436,16.8156,16.8436,31120.0
2015-06-10 10:35:00,18.01,18.03,18.0,18.0,26900.0,16.8436,16.8623,16.8343,16.8343,26900.0
2015-06-10 10:40:00,18.0,18.03,18.0,18.02,28888.0,16.8343,16.8623,16.8343,16.853,28888.0
2015-06-10 10:45:00,18.03,18.04,18.02,18.04,13612.0,16.8623,16.8717,16.853,16.8717,13612.0
2015-06-10 10:50:00,18.02,18.03,18.02,18.03,14000.0,16.853,16.8623,16.853,16.8623,14000.0
2015-06-10 10:55:00,18.05,18.09,18.05,18.09,87632.0,16.881,16.9185,16.881,16.9185,87632.0
2015-06-10 11:00:00,18.1,18.11,18.08,18.09,29160.0,16.9278,16.9372,16.9091,16.9185,29160.0
2015-06-10 11:05:00,18.07,18.09,18.07,18.07,13760.0,16.8998,16.9185,16.8998,16.8998,13760.0
2015-06-10 11:10:00,18.07,18.27,18.07,18.24,112776.0,16.8998,17.0868,16.8998,17.0587,112776.0
2015-06-10 11:15:00,18.24,18.34,18.24,18.27,55664.0,17.0587,17.1523,17.0587,17.0868,55664.0
2015-06-10 11:20:00,18.25,18.28,18.19,18.25,25068.0,17.0681,17.0962,17.012,17.0681,25068.0
2015-06-10 11:25:00,18.24,18.25,18.22,18.25,11252.0,17.0587,17.0681,17.04,17.0681,11252.0
2015-06-10 11:30:00,18.25,18.27,18.23,18.27,43116.0,17.0681,17.0868,17.0494,17.0868,43116.0
2015-06-10 11:35:00,18.27,18.28,18.25,18.26,61004.0,17.0868,17.0962,17.0681,17.0774,61004.0
2015-06-10 11:40:00,18.27,18.28,18.26,18.28,46000.0,17.0868,17.0962,17.0774,17.0962,46000.0
2015-06-10 11:45:00,18.28,18.29,18.25,18.25,34964.0,17.0962,17.1055,17.0681,17.0681,34964.0
2015-06-10 11:50:00,18.24,18.25,18.23,18.25,24800.0,17.0587,17.0681,17.0494,17.0681,24800.0
2015-06-10 11:55:00,18.27,18.27,18.27,18.27,11400.0,17.0868,17.0868,17.0868,17.0868,11400.0
2015-06-10 12:00:00,18.25,18.27,18.25,18.26,16640.0,17.0681,17.0868,17.0681,17.0774,16640.0
2015-06-10 12:05:00,18.27,18.28,18.26,18.28,25780.0,17.0868,17.0962,17.0774,17.0962,25780.0
2015-06-10 12:10:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-06-10 12:15:00,18.26,18.27,18.25,18.26,11288.0,17.0774,17.0868,17.0681,17.0774,11288.0
2015-06-10 12:20:00,18.26,18.27,18.26,18.27,21904.0,17.0774,17.0868,17.0774,17.0868,21904.0
2015-06-10 12:25:00,18.27,18.27,18.26,18.27,8480.0,17.0868,17.0868,17.0774,17.0868,8480.0
2015-06-10 12:30:00,18.26,18.27,18.26,18.27,6680.0,17.0774,17.0868,17.0774,17.0868,6680.0
2015-06-10 12:35:00,18.27,18.27,18.24,18.24,23300.0,17.0868,17.0868,17.0587,17.0587,23300.0
2015-06-10 12:40:00,18.24,18.25,18.23,18.24,47616.0,17.0587,17.0681,17.0494,17.0587,47616.0
2015-06-10 12:45:00,18.24,18.25,18.24,18.25,20000.0,17.0587,17.0681,17.0587,17.0681,20000.0
2015-06-10 12:50:00,18.25,18.27,18.24,18.26,9200.0,17.0681,17.0868,17.0587,17.0774,9200.0
2015-06-10 12:55:00,18.26,18.26,18.25,18.25,24800.0,17.0774,17.0774,17.0681,17.0681,24800.0
2015-06-10 13:00:00,18.26,18.26,18.26,18.26,4396.0,17.0774,17.0774,17.0774,17.0774,4396.0
2015-06-10 13:05:00,18.27,18.27,18.26,18.26,6908.0,17.0868,17.0868,17.0774,17.0774,6908.0
2015-06-10 13:10:00,18.26,18.27,18.25,18.26,17600.0,17.0774,17.0868,17.0681,17.0774,17600.0
2015-06-10 13:15:00,18.25,18.26,18.23,18.23,41636.0,17.0681,17.0774,17.0494,17.0494,41636.0
2015-06-10 13:20:00,18.23,18.24,18.22,18.24,29940.0,17.0494,17.0587,17.04,17.0587,29940.0
2015-06-10 13:25:00,18.24,18.25,18.24,18.25,4400.0,17.0587,17.0681,17.0587,17.0681,4400.0
2015-06-10 13:30:00,18.22,18.22,18.2,18.22,52408.0,17.04,17.04,17.0213,17.04,52408.0
2015-06-10 13:35:00,18.23,18.23,18.22,18.23,65576.0,17.0494,17.0494,17.04,17.0494,65576.0
2015-06-10 13:40:00,18.22,18.22,18.21,18.21,10400.0,17.04,17.04,17.0307,17.0307,10400.0
2015-06-10 13:45:00,18.22,18.22,18.21,18.21,4000.0,17.04,17.04,17.0307,17.0307,4000.0
2015-06-10 13:50:00,18.22,18.22,18.21,18.22,2400.0,17.04,17.04,17.0307,17.04,2400.0
2015-06-10 13:55:00,18.22,18.23,18.22,18.23,9528.0,17.04,17.0494,17.04,17.0494,9528.0
2015-06-10 14:00:00,18.25,18.29,18.24,18.29,74528.0,17.0681,17.1055,17.0587,17.1055,74528.0
2015-06-10 14:05:00,18.28,18.29,18.27,18.27,9000.0,17.0962,17.1055,17.0868,17.0868,9000.0
2015-06-10 14:10:00,18.27,18.27,18.25,18.25,4000.0,17.0868,17.0868,17.0681,17.0681,4000.0
2015-06-10 14:15:00,18.26,18.29,18.26,18.29,10800.0,17.0774,17.1055,17.0774,17.1055,10800.0
2015-06-10 14:20:00,18.29,18.3,18.28,18.3,33780.0,17.1055,17.1149,17.0962,17.1149,33780.0
2015-06-10 14:25:00,18.29,18.3,18.28,18.28,18000.0,17.1055,17.1149,17.0962,17.0962,18000.0
2015-06-10 14:30:00,18.29,18.3,18.27,18.27,14800.0,17.1055,17.1149,17.0868,17.0868,14800.0
2015-06-10 14:35:00,18.28,18.29,18.27,18.27,77000.0,17.0962,17.1055,17.0868,17.0868,77000.0
2015-06-10 14:40:00,18.27,18.3,18.27,18.29,13200.0,17.0868,17.1149,17.0868,17.1055,13200.0
2015-06-10 14:45:00,18.29,18.29,18.27,18.27,32680.0,17.1055,17.1055,17.0868,17.0868,32680.0
2015-06-10 14:50:00,18.26,18.29,18.26,18.29,6880.0,17.0774,17.1055,17.0774,17.1055,6880.0
2015-06-10 14:55:00,18.29,18.3,18.28,18.3,9568.0,17.1055,17.1149,17.0962,17.1149,9568.0
2015-06-10 15:00:00,18.3,18.3,18.27,18.27,9200.0,17.1149,17.1149,17.0868,17.0868,9200.0
2015-06-10 15:05:00,18.27,18.27,18.26,18.26,800.0,17.0868,17.0868,17.0774,17.0774,800.0
2015-06-10 15:10:00,18.26,18.26,18.24,18.24,18400.0,17.0774,17.0774,17.0587,17.0587,18400.0
2015-06-10 15:15:00,18.24,18.25,18.23,18.25,28400.0,17.0587,17.0681,17.0494,17.0681,28400.0
2015-06-10 15:20:00,18.25,18.26,18.25,18.25,17600.0,17.0681,17.0774,17.0681,17.0681,17600.0
2015-06-10 15:25:00,18.23,18.24,18.23,18.24,20740.0,17.0494,17.0587,17.0494,17.0587,20740.0
2015-06-10 15:30:00,18.23,18.23,18.2,18.22,25116.0,17.0494,17.0494,17.0213,17.04,25116.0
2015-06-10 15:35:00,18.21,18.21,18.2,18.21,3200.0,17.0307,17.0307,17.0213,17.0307,3200.0
2015-06-10 15:40:00,18.2,18.23,18.19,18.22,26124.0,17.0213,17.0494,17.012,17.04,26124.0
2015-06-10 15:45:00,18.24,18.26,18.24,18.25,10452.0,17.0587,17.0774,17.0587,17.0681,10452.0
2015-06-10 15:50:00,18.25,18.25,18.23,18.23,29840.0,17.0681,17.0681,17.0494,17.0494,29840.0
2015-06-10 15:55:00,18.23,18.23,18.19,18.19,59408.0,17.0494,17.0494,17.012,17.012,59408.0
2015-06-11 09:30:00,18.41,18.46,18.34,18.42,220060.0,17.2177,17.2645,17.1523,17.2271,220060.0
2015-06-11 09:35:00,18.41,18.46,18.41,18.43,139636.0,17.2177,17.2645,17.2177,17.2364,139636.0
2015-06-11 09:40:00,18.43,18.45,18.38,18.42,50728.0,17.2364,17.2551,17.1897,17.2271,50728.0
2015-06-11 09:45:00,18.43,18.46,18.39,18.43,88412.0,17.2364,17.2645,17.199,17.2364,88412.0
2015-06-11 09:50:00,18.46,18.51,18.46,18.47,66220.0,17.2645,17.3113,17.2645,17.2738,66220.0
2015-06-11 09:55:00,18.49,18.51,18.48,18.5,19100.0,17.2926,17.3113,17.2832,17.3019,19100.0
2015-06-11 10:00:00,18.5,18.54,18.48,18.54,115456.0,17.3019,17.3393,17.2832,17.3393,115456.0
2015-06-11 10:05:00,18.54,18.56,18.52,18.53,16192.0,17.3393,17.358,17.3206,17.33,16192.0
2015-06-11 10:10:00,18.53,18.53,18.5,18.5,24856.0,17.33,17.33,17.3019,17.3019,24856.0
2015-06-11 10:15:00,18.53,18.53,18.51,18.52,22848.0,17.33,17.33,17.3113,17.3206,22848.0
2015-06-11 10:20:00,18.51,18.53,18.5,18.5,8172.0,17.3113,17.33,17.3019,17.3019,8172.0
2015-06-11 10:25:00,18.49,18.5,18.49,18.5,10720.0,17.2926,17.3019,17.2926,17.3019,10720.0
2015-06-11 10:30:00,18.5,18.5,18.39,18.4,44472.0,17.3019,17.3019,17.199,17.2084,44472.0
2015-06-11 10:35:00,18.4,18.4,18.33,18.36,82044.0,17.2084,17.2084,17.1429,17.171,82044.0
2015-06-11 10:40:00,18.36,18.42,18.36,18.4,28100.0,17.171,17.2271,17.171,17.2084,28100.0
2015-06-11 10:45:00,18.41,18.41,18.39,18.4,16560.0,17.2177,17.2177,17.199,17.2084,16560.0
2015-06-11 10:50:00,18.39,18.39,18.36,18.37,13640.0,17.199,17.199,17.171,17.1803,13640.0
2015-06-11 10:55:00,18.35,18.37,18.33,18.33,4788.0,17.1616,17.1803,17.1429,17.1429,4788.0
2015-06-11 11:00:00,18.31,18.36,18.31,18.36,15216.0,17.1242,17.171,17.1242,17.171,15216.0
2015-06-11 11:05:00,18.35,18.41,18.35,18.41,3800.0,17.1616,17.2177,17.1616,17.2177,3800.0
2015-06-11 11:10:00,18.41,18.41,18.4,18.4,940.0,17.2177,17.2177,17.2084,17.2084,940.0
2015-06-11 11:15:00,18.44,18.44,18.39,18.39,2000.0,17.2458,17.2458,17.199,17.199,2000.0
2015-06-11 11:20:00,18.36,18.4,18.36,18.4,1308.0,17.171,17.2084,17.171,17.2084,1308.0
2015-06-11 11:25:00,18.41,18.41,18.38,18.39,2000.0,17.2177,17.2177,17.1897,17.199,2000.0
2015-06-11 11:30:00,18.4,18.42,18.4,18.42,3504.0,17.2084,17.2271,17.2084,17.2271,3504.0
2015-06-11 11:35:00,18.42,18.46,18.42,18.43,7800.0,17.2271,17.2645,17.2271,17.2364,7800.0
2015-06-11 11:40:00,18.42,18.42,18.39,18.39,5772.0,17.2271,17.2271,17.199,17.199,5772.0
2015-06-11 11:45:00,18.4,18.42,18.4,18.42,9596.0,17.2084,17.2271,17.2084,17.2271,9596.0
2015-06-11 11:50:00,18.42,18.42,18.4,18.41,7328.0,17.2271,17.2271,17.2084,17.2177,7328.0
2015-06-11 11:55:00,18.41,18.41,18.41,18.41,0.0,17.2177,17.2177,17.2177,17.2177,0.0
2015-06-11 12:00:00,18.38,18.41,18.38,18.41,4400.0,17.1897,17.2177,17.1897,17.2177,4400.0
2015-06-11 12:05:00,18.41,18.41,18.38,18.38,4440.0,17.2177,17.2177,17.1897,17.1897,4440.0
2015-06-11 12:10:00,18.38,18.38,18.38,18.38,3580.0,17.1897,17.1897,17.1897,17.1897,3580.0
2015-06-11 12:15:00,18.38,18.39,18.38,18.39,1600.0,17.1897,17.199,17.1897,17.199,1600.0
2015-06-11 12:20:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-11 12:25:00,18.36,18.39,18.36,18.38,1500.0,17.171,17.199,17.171,17.1897,1500.0
2015-06-11 12:30:00,18.4,18.41,18.4,18.41,7132.0,17.2084,17.2177,17.2084,17.2177,7132.0
2015-06-11 12:35:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-11 12:40:00,18.41,18.43,18.41,18.43,6656.0,17.2177,17.2364,17.2177,17.2364,6656.0
2015-06-11 12:45:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-06-11 12:50:00,18.4,18.41,18.4,18.41,800.0,17.2084,17.2177,17.2084,17.2177,800.0
2015-06-11 12:55:00,18.4,18.42,18.4,18.41,7440.0,17.2084,17.2271,17.2084,17.2177,7440.0
2015-06-11 13:00:00,18.42,18.42,18.39,18.4,41340.0,17.2271,17.2271,17.199,17.2084,41340.0
2015-06-11 13:05:00,18.4,18.4,18.4,18.4,0.0,17.2084,17.2084,17.2084,17.2084,0.0
2015-06-11 13:10:00,18.37,18.39,18.37,18.39,1600.0,17.1803,17.199,17.1803,17.199,1600.0
2015-06-11 13:15:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-11 13:20:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-11 13:25:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-11 13:30:00,18.39,18.4,18.39,18.4,800.0,17.199,17.2084,17.199,17.2084,800.0
2015-06-11 13:35:00,18.42,18.42,18.42,18.42,4000.0,17.2271,17.2271,17.2271,17.2271,4000.0
2015-06-11 13:40:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2015-06-11 13:45:00,18.43,18.46,18.43,18.46,6636.0,17.2364,17.2645,17.2364,17.2645,6636.0
2015-06-11 13:50:00,18.44,18.44,18.43,18.43,6240.0,17.2458,17.2458,17.2364,17.2364,6240.0
2015-06-11 13:55:00,18.43,18.45,18.43,18.45,13016.0,17.2364,17.2551,17.2364,17.2551,13016.0
2015-06-11 14:00:00,18.45,18.45,18.43,18.43,1200.0,17.2551,17.2551,17.2364,17.2364,1200.0
2015-06-11 14:05:00,18.43,18.43,18.43,18.43,2000.0,17.2364,17.2364,17.2364,17.2364,2000.0
2015-06-11 14:10:00,18.44,18.45,18.43,18.43,4964.0,17.2458,17.2551,17.2364,17.2364,4964.0
2015-06-11 14:15:00,18.43,18.43,18.43,18.43,4284.0,17.2364,17.2364,17.2364,17.2364,4284.0
2015-06-11 14:20:00,18.43,18.43,18.43,18.43,1084.0,17.2364,17.2364,17.2364,17.2364,1084.0
2015-06-11 14:25:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-06-11 14:30:00,18.42,18.42,18.42,18.42,1200.0,17.2271,17.2271,17.2271,17.2271,1200.0
2015-06-11 14:35:00,18.43,18.43,18.43,18.43,9600.0,17.2364,17.2364,17.2364,17.2364,9600.0
2015-06-11 14:40:00,18.42,18.43,18.42,18.43,4000.0,17.2271,17.2364,17.2271,17.2364,4000.0
2015-06-11 14:45:00,18.43,18.45,18.43,18.43,3700.0,17.2364,17.2551,17.2364,17.2364,3700.0
2015-06-11 14:50:00,18.44,18.44,18.43,18.43,800.0,17.2458,17.2458,17.2364,17.2364,800.0
2015-06-11 14:55:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-06-11 15:00:00,18.42,18.42,18.41,18.41,800.0,17.2271,17.2271,17.2177,17.2177,800.0
2015-06-11 15:05:00,18.42,18.42,18.41,18.41,8800.0,17.2271,17.2271,17.2177,17.2177,8800.0
2015-06-11 15:10:00,18.42,18.43,18.41,18.43,12680.0,17.2271,17.2364,17.2177,17.2364,12680.0
2015-06-11 15:15:00,18.43,18.43,18.42,18.43,4800.0,17.2364,17.2364,17.2271,17.2364,4800.0
2015-06-11 15:20:00,18.42,18.42,18.41,18.41,5940.0,17.2271,17.2271,17.2177,17.2177,5940.0
2015-06-11 15:25:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-11 15:30:00,18.4,18.41,18.39,18.39,7900.0,17.2084,17.2177,17.199,17.199,7900.0
2015-06-11 15:35:00,18.39,18.39,18.36,18.38,34640.0,17.199,17.199,17.171,17.1897,34640.0
2015-06-11 15:40:00,18.39,18.39,18.35,18.37,30232.0,17.199,17.199,17.1616,17.1803,30232.0
2015-06-11 15:45:00,18.37,18.38,18.37,18.38,3200.0,17.1803,17.1897,17.1803,17.1897,3200.0
2015-06-11 15:50:00,18.35,18.35,18.31,18.32,31428.0,17.1616,17.1616,17.1242,17.1336,31428.0
2015-06-11 15:55:00,18.31,18.36,18.3,18.36,32500.0,17.1242,17.171,17.1149,17.171,32500.0
2015-06-12 09:30:00,18.12,18.19,18.11,18.19,126612.0,16.9465,17.012,16.9372,17.012,126612.0
2015-06-12 09:35:00,18.18,18.18,18.06,18.06,35380.0,17.0026,17.0026,16.8904,16.8904,35380.0
2015-06-12 09:40:00,18.03,18.05,17.99,18.0,66832.0,16.8623,16.881,16.8249,16.8343,66832.0
2015-06-12 09:45:00,17.99,18.03,17.98,18.02,44480.0,16.8249,16.8623,16.8156,16.853,44480.0
2015-06-12 09:50:00,18.01,18.05,17.99,17.99,70120.0,16.8436,16.881,16.8249,16.8249,70120.0
2015-06-12 09:55:00,18.0,18.06,17.99,18.04,29660.0,16.8343,16.8904,16.8249,16.8717,29660.0
2015-06-12 10:00:00,18.04,18.11,18.02,18.11,47784.0,16.8717,16.9372,16.853,16.9372,47784.0
2015-06-12 10:05:00,18.11,18.11,18.06,18.1,11320.0,16.9372,16.9372,16.8904,16.9278,11320.0
2015-06-12 10:10:00,18.07,18.08,18.04,18.04,8600.0,16.8998,16.9091,16.8717,16.8717,8600.0
2015-06-12 10:15:00,18.06,18.07,17.99,18.01,74560.0,16.8904,16.8998,16.8249,16.8436,74560.0
2015-06-12 10:20:00,18.0,18.03,17.97,18.03,34400.0,16.8343,16.8623,16.8062,16.8623,34400.0
2015-06-12 10:25:00,18.02,18.04,18.01,18.01,13936.0,16.853,16.8717,16.8436,16.8436,13936.0
2015-06-12 10:30:00,17.99,18.02,17.93,17.93,74140.0,16.8249,16.853,16.7688,16.7688,74140.0
2015-06-12 10:35:00,17.93,17.93,17.89,17.92,78244.0,16.7688,16.7688,16.7314,16.7595,78244.0
2015-06-12 10:40:00,17.92,17.93,17.88,17.89,72112.0,16.7595,16.7688,16.7221,16.7314,72112.0
2015-06-12 10:45:00,17.91,17.91,17.83,17.84,33208.0,16.7501,16.7501,16.6753,16.6846,33208.0
2015-06-12 10:50:00,17.86,17.87,17.86,17.87,21876.0,16.7034,16.7127,16.7034,16.7127,21876.0
2015-06-12 10:55:00,17.86,17.87,17.81,17.81,96036.0,16.7034,16.7127,16.6566,16.6566,96036.0
2015-06-12 11:00:00,17.81,17.86,17.79,17.86,33260.0,16.6566,16.7034,16.6379,16.7034,33260.0
2015-06-12 11:05:00,17.86,17.88,17.86,17.88,18600.0,16.7034,16.7221,16.7034,16.7221,18600.0
2015-06-12 11:10:00,17.88,17.99,17.86,17.96,34120.0,16.7221,16.8249,16.7034,16.7969,34120.0
2015-06-12 11:15:00,17.98,17.98,17.93,17.97,42680.0,16.8156,16.8156,16.7688,16.8062,42680.0
2015-06-12 11:20:00,17.98,18.01,17.97,17.97,12000.0,16.8156,16.8436,16.8062,16.8062,12000.0
2015-06-12 11:25:00,17.98,18.05,17.98,18.02,61520.0,16.8156,16.881,16.8156,16.853,61520.0
2015-06-12 11:30:00,18.02,18.02,17.98,18.0,77724.0,16.853,16.853,16.8156,16.8343,77724.0
2015-06-12 11:35:00,17.99,17.99,17.97,17.98,6040.0,16.8249,16.8249,16.8062,16.8156,6040.0
2015-06-12 11:40:00,17.98,17.99,17.94,17.97,21200.0,16.8156,16.8249,16.7782,16.8062,21200.0
2015-06-12 11:45:00,17.95,17.95,17.9,17.9,8200.0,16.7875,16.7875,16.7408,16.7408,8200.0
2015-06-12 11:50:00,17.91,17.93,17.91,17.92,5200.0,16.7501,16.7688,16.7501,16.7595,5200.0
2015-06-12 11:55:00,17.92,17.92,17.88,17.9,30616.0,16.7595,16.7595,16.7221,16.7408,30616.0
2015-06-12 12:00:00,17.9,17.91,17.9,17.9,4920.0,16.7408,16.7501,16.7408,16.7408,4920.0
2015-06-12 12:05:00,17.9,17.92,17.89,17.89,6600.0,16.7408,16.7595,16.7314,16.7314,6600.0
2015-06-12 12:10:00,17.88,17.88,17.86,17.88,7000.0,16.7221,16.7221,16.7034,16.7221,7000.0
2015-06-12 12:15:00,17.88,17.89,17.86,17.88,2400.0,16.7221,16.7314,16.7034,16.7221,2400.0
2015-06-12 12:20:00,17.89,17.91,17.88,17.91,3400.0,16.7314,16.7501,16.7221,16.7501,3400.0
2015-06-12 12:25:00,17.92,17.92,17.92,17.92,400.0,16.7595,16.7595,16.7595,16.7595,400.0
2015-06-12 12:30:00,17.9,17.9,17.89,17.9,22044.0,16.7408,16.7408,16.7314,16.7408,22044.0
2015-06-12 12:35:00,17.92,17.92,17.92,17.92,800.0,16.7595,16.7595,16.7595,16.7595,800.0
2015-06-12 12:40:00,17.91,17.91,17.87,17.9,27296.0,16.7501,16.7501,16.7127,16.7408,27296.0
2015-06-12 12:45:00,17.9,17.92,17.9,17.92,20872.0,16.7408,16.7595,16.7408,16.7595,20872.0
2015-06-12 12:50:00,17.91,17.92,17.89,17.89,9244.0,16.7501,16.7595,16.7314,16.7314,9244.0
2015-06-12 12:55:00,17.9,17.9,17.88,17.88,4444.0,16.7408,16.7408,16.7221,16.7221,4444.0
2015-06-12 13:00:00,17.87,17.9,17.87,17.9,2560.0,16.7127,16.7408,16.7127,16.7408,2560.0
2015-06-12 13:05:00,17.89,17.9,17.88,17.9,14600.0,16.7314,16.7408,16.7221,16.7408,14600.0
2015-06-12 13:10:00,17.91,17.91,17.91,17.91,17672.0,16.7501,16.7501,16.7501,16.7501,17672.0
2015-06-12 13:15:00,17.91,17.93,17.91,17.93,4800.0,16.7501,16.7688,16.7501,16.7688,4800.0
2015-06-12 13:20:00,17.93,17.93,17.93,17.93,1600.0,16.7688,16.7688,16.7688,16.7688,1600.0
2015-06-12 13:25:00,17.92,17.92,17.92,17.92,800.0,16.7595,16.7595,16.7595,16.7595,800.0
2015-06-12 13:30:00,17.94,17.97,17.94,17.96,18788.0,16.7782,16.8062,16.7782,16.7969,18788.0
2015-06-12 13:35:00,17.96,17.97,17.96,17.97,4800.0,16.7969,16.8062,16.7969,16.8062,4800.0
2015-06-12 13:40:00,17.96,17.96,17.93,17.93,11244.0,16.7969,16.7969,16.7688,16.7688,11244.0
2015-06-12 13:45:00,17.92,17.93,17.91,17.93,8800.0,16.7595,16.7688,16.7501,16.7688,8800.0
2015-06-12 13:50:00,17.92,17.93,17.92,17.92,1600.0,16.7595,16.7688,16.7595,16.7595,1600.0
2015-06-12 13:55:00,17.92,17.92,17.92,17.92,0.0,16.7595,16.7595,16.7595,16.7595,0.0
2015-06-12 14:00:00,17.94,17.94,17.94,17.94,2800.0,16.7782,16.7782,16.7782,16.7782,2800.0
2015-06-12 14:05:00,17.94,17.94,17.91,17.91,10800.0,16.7782,16.7782,16.7501,16.7501,10800.0
2015-06-12 14:10:00,17.91,17.92,17.9,17.91,18036.0,16.7501,16.7595,16.7408,16.7501,18036.0
2015-06-12 14:15:00,17.91,17.91,17.9,17.91,6800.0,16.7501,16.7501,16.7408,16.7501,6800.0
2015-06-12 14:20:00,17.9,17.9,17.9,17.9,4776.0,16.7408,16.7408,16.7408,16.7408,4776.0
2015-06-12 14:25:00,17.9,17.91,17.9,17.9,6812.0,16.7408,16.7501,16.7408,16.7408,6812.0
2015-06-12 14:30:00,17.91,17.91,17.85,17.85,21316.0,16.7501,16.7501,16.694,16.694,21316.0
2015-06-12 14:35:00,17.85,17.85,17.83,17.85,33800.0,16.694,16.694,16.6753,16.694,33800.0
2015-06-12 14:40:00,17.85,17.87,17.84,17.87,7616.0,16.694,16.7127,16.6846,16.7127,7616.0
2015-06-12 14:45:00,17.87,17.88,17.87,17.88,1200.0,16.7127,16.7221,16.7127,16.7221,1200.0
2015-06-12 14:50:00,17.88,17.88,17.86,17.86,1600.0,16.7221,16.7221,16.7034,16.7034,1600.0
2015-06-12 14:55:00,17.86,17.86,17.83,17.85,15192.0,16.7034,16.7034,16.6753,16.694,15192.0
2015-06-12 15:00:00,17.84,17.88,17.84,17.88,15280.0,16.6846,16.7221,16.6846,16.7221,15280.0
2015-06-12 15:05:00,17.87,17.87,17.85,17.85,10800.0,16.7127,16.7127,16.694,16.694,10800.0
2015-06-12 15:10:00,17.87,17.89,17.87,17.87,3200.0,16.7127,16.7314,16.7127,16.7127,3200.0
2015-06-12 15:15:00,17.88,17.89,17.88,17.88,16800.0,16.7221,16.7314,16.7221,16.7221,16800.0
2015-06-12 15:20:00,17.9,17.93,17.9,17.92,35296.0,16.7408,16.7688,16.7408,16.7595,35296.0
2015-06-12 15:25:00,17.92,17.93,17.91,17.93,17116.0,16.7595,16.7688,16.7501,16.7688,17116.0
2015-06-12 15:30:00,17.93,17.96,17.93,17.95,55572.0,16.7688,16.7969,16.7688,16.7875,55572.0
2015-06-12 15:35:00,17.95,17.96,17.92,17.93,65588.0,16.7875,16.7969,16.7595,16.7688,65588.0
2015-06-12 15:40:00,17.91,17.93,17.91,17.93,15220.0,16.7501,16.7688,16.7501,16.7688,15220.0
2015-06-12 15:45:00,17.93,17.96,17.93,17.93,17432.0,16.7688,16.7969,16.7688,16.7688,17432.0
2015-06-12 15:50:00,17.94,17.95,17.93,17.95,7144.0,16.7782,16.7875,16.7688,16.7875,7144.0
2015-06-12 15:55:00,17.94,17.95,17.92,17.92,50600.0,16.7782,16.7875,16.7595,16.7595,50600.0
2015-06-15 09:30:00,17.55,17.55,17.36,17.38,193804.0,16.4134,16.4134,16.2357,16.2544,193804.0
2015-06-15 09:35:00,17.36,17.42,17.34,17.41,122164.0,16.2357,16.2918,16.217,16.2825,122164.0
2015-06-15 09:40:00,17.39,17.42,17.36,17.36,50700.0,16.2638,16.2918,16.2357,16.2357,50700.0
2015-06-15 09:45:00,17.36,17.4,17.35,17.37,132456.0,16.2357,16.2731,16.2264,16.2451,132456.0
2015-06-15 09:50:00,17.35,17.38,17.31,17.38,74824.0,16.2264,16.2544,16.189,16.2544,74824.0
2015-06-15 09:55:00,17.38,17.43,17.38,17.41,59648.0,16.2544,16.3012,16.2544,16.2825,59648.0
2015-06-15 10:00:00,17.4,17.48,17.39,17.47,72928.0,16.2731,16.348,16.2638,16.3386,72928.0
2015-06-15 10:05:00,17.46,17.46,17.41,17.42,25016.0,16.3293,16.3293,16.2825,16.2918,25016.0
2015-06-15 10:10:00,17.42,17.47,17.38,17.46,49164.0,16.2918,16.3386,16.2544,16.3293,49164.0
2015-06-15 10:15:00,17.47,17.48,17.42,17.42,21080.0,16.3386,16.348,16.2918,16.2918,21080.0
2015-06-15 10:20:00,17.42,17.47,17.39,17.39,19548.0,16.2918,16.3386,16.2638,16.2638,19548.0
2015-06-15 10:25:00,17.4,17.43,17.37,17.42,49480.0,16.2731,16.3012,16.2451,16.2918,49480.0
2015-06-15 10:30:00,17.41,17.43,17.4,17.41,57196.0,16.2825,16.3012,16.2731,16.2825,57196.0
2015-06-15 10:35:00,17.41,17.48,17.41,17.44,28400.0,16.2825,16.348,16.2825,16.3106,28400.0
2015-06-15 10:40:00,17.46,17.46,17.4,17.4,27560.0,16.3293,16.3293,16.2731,16.2731,27560.0
2015-06-15 10:45:00,17.4,17.46,17.4,17.41,34800.0,16.2731,16.3293,16.2731,16.2825,34800.0
2015-06-15 10:50:00,17.42,17.43,17.41,17.41,32600.0,16.2918,16.3012,16.2825,16.2825,32600.0
2015-06-15 10:55:00,17.41,17.46,17.41,17.46,21840.0,16.2825,16.3293,16.2825,16.3293,21840.0
2015-06-15 11:00:00,17.48,17.57,17.48,17.55,35636.0,16.348,16.4321,16.348,16.4134,35636.0
2015-06-15 11:05:00,17.54,17.58,17.53,17.58,35404.0,16.4041,16.4415,16.3947,16.4415,35404.0
2015-06-15 11:10:00,17.59,17.66,17.59,17.63,21784.0,16.4508,16.5163,16.4508,16.4882,21784.0
2015-06-15 11:15:00,17.63,17.65,17.62,17.63,15728.0,16.4882,16.507,16.4789,16.4882,15728.0
2015-06-15 11:20:00,17.63,17.64,17.53,17.54,22828.0,16.4882,16.4976,16.3947,16.4041,22828.0
2015-06-15 11:25:00,17.56,17.56,17.5,17.5,35924.0,16.4228,16.4228,16.3667,16.3667,35924.0
2015-06-15 11:30:00,17.52,17.54,17.52,17.53,7200.0,16.3854,16.4041,16.3854,16.3947,7200.0
2015-06-15 11:35:00,17.53,17.56,17.52,17.56,13680.0,16.3947,16.4228,16.3854,16.4228,13680.0
2015-06-15 11:40:00,17.56,17.6,17.56,17.59,9276.0,16.4228,16.4602,16.4228,16.4508,9276.0
2015-06-15 11:45:00,17.59,17.61,17.59,17.61,5200.0,16.4508,16.4695,16.4508,16.4695,5200.0
2015-06-15 11:50:00,17.63,17.63,17.6,17.6,11796.0,16.4882,16.4882,16.4602,16.4602,11796.0
2015-06-15 11:55:00,17.6,17.6,17.56,17.56,13520.0,16.4602,16.4602,16.4228,16.4228,13520.0
2015-06-15 12:00:00,17.58,17.6,17.57,17.6,7568.0,16.4415,16.4602,16.4321,16.4602,7568.0
2015-06-15 12:05:00,17.59,17.62,17.59,17.6,28800.0,16.4508,16.4789,16.4508,16.4602,28800.0
2015-06-15 12:10:00,17.59,17.61,17.59,17.61,12800.0,16.4508,16.4695,16.4508,16.4695,12800.0
2015-06-15 12:15:00,17.6,17.61,17.6,17.61,960.0,16.4602,16.4695,16.4602,16.4695,960.0
2015-06-15 12:20:00,17.63,17.63,17.6,17.61,6504.0,16.4882,16.4882,16.4602,16.4695,6504.0
2015-06-15 12:25:00,17.59,17.59,17.55,17.56,15892.0,16.4508,16.4508,16.4134,16.4228,15892.0
2015-06-15 12:30:00,17.56,17.56,17.56,17.56,0.0,16.4228,16.4228,16.4228,16.4228,0.0
2015-06-15 12:35:00,17.55,17.55,17.55,17.55,400.0,16.4134,16.4134,16.4134,16.4134,400.0
2015-06-15 12:40:00,17.56,17.57,17.55,17.57,5720.0,16.4228,16.4321,16.4134,16.4321,5720.0
2015-06-15 12:45:00,17.57,17.63,17.57,17.63,22392.0,16.4321,16.4882,16.4321,16.4882,22392.0
2015-06-15 12:50:00,17.63,17.63,17.62,17.62,2000.0,16.4882,16.4882,16.4789,16.4789,2000.0
2015-06-15 12:55:00,17.61,17.61,17.61,17.61,400.0,16.4695,16.4695,16.4695,16.4695,400.0
2015-06-15 13:00:00,17.61,17.61,17.61,17.61,400.0,16.4695,16.4695,16.4695,16.4695,400.0
2015-06-15 13:05:00,17.61,17.62,17.61,17.62,12400.0,16.4695,16.4789,16.4695,16.4789,12400.0
2015-06-15 13:10:00,17.6,17.6,17.6,17.6,1200.0,16.4602,16.4602,16.4602,16.4602,1200.0
2015-06-15 13:15:00,17.63,17.63,17.62,17.62,9400.0,16.4882,16.4882,16.4789,16.4789,9400.0
2015-06-15 13:20:00,17.62,17.62,17.61,17.61,1200.0,16.4789,16.4789,16.4695,16.4695,1200.0
2015-06-15 13:25:00,17.58,17.58,17.58,17.58,3464.0,16.4415,16.4415,16.4415,16.4415,3464.0
2015-06-15 13:30:00,17.58,17.58,17.56,17.56,4800.0,16.4415,16.4415,16.4228,16.4228,4800.0
2015-06-15 13:35:00,17.56,17.56,17.56,17.56,3600.0,16.4228,16.4228,16.4228,16.4228,3600.0
2015-06-15 13:40:00,17.55,17.55,17.52,17.54,33000.0,16.4134,16.4134,16.3854,16.4041,33000.0
2015-06-15 13:45:00,17.53,17.55,17.53,17.54,10300.0,16.3947,16.4134,16.3947,16.4041,10300.0
2015-06-15 13:50:00,17.59,17.68,17.51,17.55,118920.0,16.4508,16.535,16.376,16.4134,118920.0
2015-06-15 13:55:00,17.54,17.57,17.53,17.57,17080.0,16.4041,16.4321,16.3947,16.4321,17080.0
2015-06-15 14:00:00,17.58,17.6,17.56,17.6,18676.0,16.4415,16.4602,16.4228,16.4602,18676.0
2015-06-15 14:05:00,17.6,17.61,17.59,17.59,6176.0,16.4602,16.4695,16.4508,16.4508,6176.0
2015-06-15 14:10:00,17.6,17.65,17.6,17.63,14980.0,16.4602,16.507,16.4602,16.4882,14980.0
2015-06-15 14:15:00,17.64,17.68,17.64,17.66,31200.0,16.4976,16.535,16.4976,16.5163,31200.0
2015-06-15 14:20:00,17.65,17.66,17.64,17.64,27720.0,16.507,16.5163,16.4976,16.4976,27720.0
2015-06-15 14:25:00,17.64,17.64,17.64,17.64,5800.0,16.4976,16.4976,16.4976,16.4976,5800.0
2015-06-15 14:30:00,17.65,17.66,17.64,17.64,5200.0,16.507,16.5163,16.4976,16.4976,5200.0
2015-06-15 14:35:00,17.63,17.64,17.62,17.64,5528.0,16.4882,16.4976,16.4789,16.4976,5528.0
2015-06-15 14:40:00,17.64,17.64,17.63,17.63,3200.0,16.4976,16.4976,16.4882,16.4882,3200.0
2015-06-15 14:45:00,17.64,17.66,17.64,17.66,17200.0,16.4976,16.5163,16.4976,16.5163,17200.0
2015-06-15 14:50:00,17.65,17.65,17.59,17.59,20736.0,16.507,16.507,16.4508,16.4508,20736.0
2015-06-15 14:55:00,17.59,17.59,17.56,17.59,40560.0,16.4508,16.4508,16.4228,16.4508,40560.0
2015-06-15 15:00:00,17.57,17.58,17.56,17.56,7600.0,16.4321,16.4415,16.4228,16.4228,7600.0
2015-06-15 15:05:00,17.55,17.57,17.54,17.55,28400.0,16.4134,16.4321,16.4041,16.4134,28400.0
2015-06-15 15:10:00,17.54,17.57,17.54,17.57,29760.0,16.4041,16.4321,16.4041,16.4321,29760.0
2015-06-15 15:15:00,17.57,17.57,17.55,17.55,8400.0,16.4321,16.4321,16.4134,16.4134,8400.0
2015-06-15 15:20:00,17.56,17.58,17.56,17.57,3600.0,16.4228,16.4415,16.4228,16.4321,3600.0
2015-06-15 15:25:00,17.56,17.57,17.54,17.57,9500.0,16.4228,16.4321,16.4041,16.4321,9500.0
2015-06-15 15:30:00,17.56,17.58,17.56,17.58,8400.0,16.4228,16.4415,16.4228,16.4415,8400.0
2015-06-15 15:35:00,17.59,17.6,17.58,17.6,32200.0,16.4508,16.4602,16.4415,16.4602,32200.0
2015-06-15 15:40:00,17.61,17.66,17.61,17.65,43296.0,16.4695,16.5163,16.4695,16.507,43296.0
2015-06-15 15:45:00,17.63,17.65,17.63,17.64,21200.0,16.4882,16.507,16.4882,16.4976,21200.0
2015-06-15 15:50:00,17.63,17.65,17.62,17.62,36400.0,16.4882,16.507,16.4789,16.4789,36400.0
2015-06-15 15:55:00,17.61,17.62,17.59,17.6,42236.0,16.4695,16.4789,16.4508,16.4602,42236.0
2015-06-16 09:30:00,17.61,17.63,17.55,17.58,87888.0,16.4695,16.4882,16.4134,16.4415,87888.0
2015-06-16 09:35:00,17.63,17.82,17.63,17.81,118916.0,16.4882,16.6659,16.4882,16.6566,118916.0
2015-06-16 09:40:00,17.82,17.82,17.75,17.75,44072.0,16.6659,16.6659,16.6005,16.6005,44072.0
2015-06-16 09:45:00,17.77,17.8,17.75,17.75,23696.0,16.6192,16.6472,16.6005,16.6005,23696.0
2015-06-16 09:50:00,17.78,17.78,17.73,17.74,41568.0,16.6285,16.6285,16.5818,16.5911,41568.0
2015-06-16 09:55:00,17.77,17.8,17.77,17.78,15356.0,16.6192,16.6472,16.6192,16.6285,15356.0
2015-06-16 10:00:00,17.78,17.78,17.75,17.76,5200.0,16.6285,16.6285,16.6005,16.6098,5200.0
2015-06-16 10:05:00,17.76,17.76,17.72,17.73,13400.0,16.6098,16.6098,16.5724,16.5818,13400.0
2015-06-16 10:10:00,17.7,17.7,17.61,17.62,20844.0,16.5537,16.5537,16.4695,16.4789,20844.0
2015-06-16 10:15:00,17.61,17.67,17.61,17.66,14828.0,16.4695,16.5257,16.4695,16.5163,14828.0
2015-06-16 10:20:00,17.68,17.69,17.65,17.69,15200.0,16.535,16.5444,16.507,16.5444,15200.0
2015-06-16 10:25:00,17.71,17.71,17.67,17.69,13388.0,16.5631,16.5631,16.5257,16.5444,13388.0
2015-06-16 10:30:00,17.68,17.71,17.66,17.66,19888.0,16.535,16.5631,16.5163,16.5163,19888.0
2015-06-16 10:35:00,17.66,17.68,17.66,17.68,5200.0,16.5163,16.535,16.5163,16.535,5200.0
2015-06-16 10:40:00,17.73,17.75,17.73,17.74,6400.0,16.5818,16.6005,16.5818,16.5911,6400.0
2015-06-16 10:45:00,17.75,17.75,17.74,17.74,5200.0,16.6005,16.6005,16.5911,16.5911,5200.0
2015-06-16 10:50:00,17.73,17.73,17.69,17.72,11388.0,16.5818,16.5818,16.5444,16.5724,11388.0
2015-06-16 10:55:00,17.73,17.73,17.7,17.72,15956.0,16.5818,16.5818,16.5537,16.5724,15956.0
2015-06-16 11:00:00,17.71,17.73,17.7,17.73,12160.0,16.5631,16.5818,16.5537,16.5818,12160.0
2015-06-16 11:05:00,17.75,17.75,17.75,17.75,2148.0,16.6005,16.6005,16.6005,16.6005,2148.0
2015-06-16 11:10:00,17.75,17.86,17.75,17.86,19808.0,16.6005,16.7034,16.6005,16.7034,19808.0
2015-06-16 11:15:00,17.88,17.9,17.86,17.86,28948.0,16.7221,16.7408,16.7034,16.7034,28948.0
2015-06-16 11:20:00,17.86,17.86,17.84,17.85,10488.0,16.7034,16.7034,16.6846,16.694,10488.0
2015-06-16 11:25:00,17.85,17.85,17.83,17.83,17600.0,16.694,16.694,16.6753,16.6753,17600.0
2015-06-16 11:30:00,17.84,17.84,17.83,17.83,2400.0,16.6846,16.6846,16.6753,16.6753,2400.0
2015-06-16 11:35:00,17.83,17.83,17.83,17.83,0.0,16.6753,16.6753,16.6753,16.6753,0.0
2015-06-16 11:40:00,17.83,17.83,17.83,17.83,1232.0,16.6753,16.6753,16.6753,16.6753,1232.0
2015-06-16 11:45:00,17.83,17.83,17.82,17.82,1200.0,16.6753,16.6753,16.6659,16.6659,1200.0
2015-06-16 11:50:00,17.84,17.84,17.82,17.82,2400.0,16.6846,16.6846,16.6659,16.6659,2400.0
2015-06-16 11:55:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-06-16 12:00:00,17.83,17.83,17.82,17.82,2000.0,16.6753,16.6753,16.6659,16.6659,2000.0
2015-06-16 12:05:00,17.83,17.83,17.83,17.83,2600.0,16.6753,16.6753,16.6753,16.6753,2600.0
2015-06-16 12:10:00,17.82,17.83,17.82,17.83,4200.0,16.6659,16.6753,16.6659,16.6753,4200.0
2015-06-16 12:15:00,17.83,17.84,17.83,17.84,1800.0,16.6753,16.6846,16.6753,16.6846,1800.0
2015-06-16 12:20:00,17.85,17.85,17.84,17.85,4280.0,16.694,16.694,16.6846,16.694,4280.0
2015-06-16 12:25:00,17.85,17.85,17.85,17.85,400.0,16.694,16.694,16.694,16.694,400.0
2015-06-16 12:30:00,17.85,17.86,17.85,17.86,4000.0,16.694,16.7034,16.694,16.7034,4000.0
2015-06-16 12:35:00,17.87,17.89,17.87,17.89,32796.0,16.7127,16.7314,16.7127,16.7314,32796.0
2015-06-16 12:40:00,17.89,17.89,17.88,17.89,11272.0,16.7314,16.7314,16.7221,16.7314,11272.0
2015-06-16 12:45:00,17.9,17.9,17.88,17.89,23800.0,16.7408,16.7408,16.7221,16.7314,23800.0
2015-06-16 12:50:00,17.88,17.91,17.88,17.91,5748.0,16.7221,16.7501,16.7221,16.7501,5748.0
2015-06-16 12:55:00,17.9,17.91,17.9,17.91,8060.0,16.7408,16.7501,16.7408,16.7501,8060.0
2015-06-16 13:00:00,17.91,17.93,17.91,17.92,12032.0,16.7501,16.7688,16.7501,16.7595,12032.0
2015-06-16 13:05:00,17.91,17.91,17.9,17.9,1600.0,16.7501,16.7501,16.7408,16.7408,1600.0
2015-06-16 13:10:00,17.88,17.91,17.88,17.91,2380.0,16.7221,16.7501,16.7221,16.7501,2380.0
2015-06-16 13:15:00,17.89,17.9,17.88,17.88,9200.0,16.7314,16.7408,16.7221,16.7221,9200.0
2015-06-16 13:20:00,17.88,17.9,17.88,17.9,5520.0,16.7221,16.7408,16.7221,16.7408,5520.0
2015-06-16 13:25:00,17.89,17.92,17.89,17.91,7520.0,16.7314,16.7595,16.7314,16.7501,7520.0
2015-06-16 13:30:00,17.92,17.93,17.92,17.92,59748.0,16.7595,16.7688,16.7595,16.7595,59748.0
2015-06-16 13:35:00,17.92,17.92,17.91,17.91,2052.0,16.7595,16.7595,16.7501,16.7501,2052.0
2015-06-16 13:40:00,17.92,17.93,17.92,17.92,7920.0,16.7595,16.7688,16.7595,16.7595,7920.0
2015-06-16 13:45:00,17.91,17.91,17.9,17.91,2400.0,16.7501,16.7501,16.7408,16.7501,2400.0
2015-06-16 13:50:00,17.9,17.92,17.9,17.91,43072.0,16.7408,16.7595,16.7408,16.7501,43072.0
2015-06-16 13:55:00,17.91,17.91,17.91,17.91,0.0,16.7501,16.7501,16.7501,16.7501,0.0
2015-06-16 14:00:00,17.91,17.92,17.91,17.92,8400.0,16.7501,16.7595,16.7501,16.7595,8400.0
2015-06-16 14:05:00,17.93,17.98,17.93,17.98,8000.0,16.7688,16.8156,16.7688,16.8156,8000.0
2015-06-16 14:10:00,17.98,17.98,17.97,17.97,2800.0,16.8156,16.8156,16.8062,16.8062,2800.0
2015-06-16 14:15:00,17.97,17.98,17.96,17.97,16932.0,16.8062,16.8156,16.7969,16.8062,16932.0
2015-06-16 14:20:00,17.96,17.97,17.96,17.96,5800.0,16.7969,16.8062,16.7969,16.7969,5800.0
2015-06-16 14:25:00,17.97,17.97,17.96,17.96,8900.0,16.8062,16.8062,16.7969,16.7969,8900.0
2015-06-16 14:30:00,17.95,17.98,17.95,17.98,13800.0,16.7875,16.8156,16.7875,16.8156,13800.0
2015-06-16 14:35:00,17.97,17.97,17.95,17.95,13496.0,16.8062,16.8062,16.7875,16.7875,13496.0
2015-06-16 14:40:00,17.94,17.94,17.92,17.92,16192.0,16.7782,16.7782,16.7595,16.7595,16192.0
2015-06-16 14:45:00,17.92,17.94,17.92,17.93,25780.0,16.7595,16.7782,16.7595,16.7688,25780.0
2015-06-16 14:50:00,17.94,17.95,17.93,17.94,16000.0,16.7782,16.7875,16.7688,16.7782,16000.0
2015-06-16 14:55:00,17.94,17.94,17.93,17.93,10732.0,16.7782,16.7782,16.7688,16.7688,10732.0
2015-06-16 15:00:00,17.93,17.96,17.93,17.96,23200.0,16.7688,16.7969,16.7688,16.7969,23200.0
2015-06-16 15:05:00,17.95,17.96,17.93,17.94,23600.0,16.7875,16.7969,16.7688,16.7782,23600.0
2015-06-16 15:10:00,17.93,17.95,17.93,17.93,8400.0,16.7688,16.7875,16.7688,16.7688,8400.0
2015-06-16 15:15:00,17.92,17.93,17.92,17.93,5200.0,16.7595,16.7688,16.7595,16.7688,5200.0
2015-06-16 15:20:00,17.91,17.93,17.91,17.91,7200.0,16.7501,16.7688,16.7501,16.7501,7200.0
2015-06-16 15:25:00,17.93,17.93,17.93,17.93,800.0,16.7688,16.7688,16.7688,16.7688,800.0
2015-06-16 15:30:00,17.93,17.95,17.93,17.94,9260.0,16.7688,16.7875,16.7688,16.7782,9260.0
2015-06-16 15:35:00,17.95,17.96,17.95,17.95,4800.0,16.7875,16.7969,16.7875,16.7875,4800.0
2015-06-16 15:40:00,17.94,17.94,17.89,17.9,23848.0,16.7782,16.7782,16.7314,16.7408,23848.0
2015-06-16 15:45:00,17.9,17.94,17.9,17.93,30896.0,16.7408,16.7782,16.7408,16.7688,30896.0
2015-06-16 15:50:00,17.92,17.92,17.9,17.91,37132.0,16.7595,16.7595,16.7408,16.7501,37132.0
2015-06-16 15:55:00,17.9,17.93,17.9,17.92,23724.0,16.7408,16.7688,16.7408,16.7595,23724.0
2015-06-17 09:30:00,18.09,18.11,18.06,18.11,66652.0,16.9185,16.9372,16.8904,16.9372,66652.0
2015-06-17 09:35:00,18.11,18.13,18.07,18.09,30132.0,16.9372,16.9559,16.8998,16.9185,30132.0
2015-06-17 09:40:00,18.1,18.11,18.07,18.08,29484.0,16.9278,16.9372,16.8998,16.9091,29484.0
2015-06-17 09:45:00,18.11,18.11,18.08,18.08,18296.0,16.9372,16.9372,16.9091,16.9091,18296.0
2015-06-17 09:50:00,18.09,18.09,18.02,18.02,31452.0,16.9185,16.9185,16.853,16.853,31452.0
2015-06-17 09:55:00,18.02,18.04,18.01,18.04,14800.0,16.853,16.8717,16.8436,16.8717,14800.0
2015-06-17 10:00:00,18.07,18.07,18.04,18.06,12348.0,16.8998,16.8998,16.8717,16.8904,12348.0
2015-06-17 10:05:00,18.04,18.04,18.03,18.04,2120.0,16.8717,16.8717,16.8623,16.8717,2120.0
2015-06-17 10:10:00,18.05,18.05,18.05,18.05,400.0,16.881,16.881,16.881,16.881,400.0
2015-06-17 10:15:00,18.03,18.03,17.99,18.0,16852.0,16.8623,16.8623,16.8249,16.8343,16852.0
2015-06-17 10:20:00,18.0,18.0,17.99,17.99,10400.0,16.8343,16.8343,16.8249,16.8249,10400.0
2015-06-17 10:25:00,17.98,17.99,17.98,17.99,1200.0,16.8156,16.8249,16.8156,16.8249,1200.0
2015-06-17 10:30:00,18.01,18.03,18.01,18.02,3800.0,16.8436,16.8623,16.8436,16.853,3800.0
2015-06-17 10:35:00,18.02,18.02,18.02,18.02,988.0,16.853,16.853,16.853,16.853,988.0
2015-06-17 10:40:00,18.03,18.03,18.02,18.03,2800.0,16.8623,16.8623,16.853,16.8623,2800.0
2015-06-17 10:45:00,18.02,18.03,18.01,18.03,3948.0,16.853,16.8623,16.8436,16.8623,3948.0
2015-06-17 10:50:00,18.02,18.07,18.0,18.01,12400.0,16.853,16.8998,16.8343,16.8436,12400.0
2015-06-17 10:55:00,18.03,18.04,18.03,18.04,1200.0,16.8623,16.8717,16.8623,16.8717,1200.0
2015-06-17 11:00:00,18.04,18.05,18.04,18.05,4000.0,16.8717,16.881,16.8717,16.881,4000.0
2015-06-17 11:05:00,18.05,18.05,18.04,18.04,4000.0,16.881,16.881,16.8717,16.8717,4000.0
2015-06-17 11:10:00,18.05,18.05,18.03,18.03,22120.0,16.881,16.881,16.8623,16.8623,22120.0
2015-06-17 11:15:00,18.04,18.04,18.03,18.04,6120.0,16.8717,16.8717,16.8623,16.8717,6120.0
2015-06-17 11:20:00,18.03,18.04,18.01,18.01,3992.0,16.8623,16.8717,16.8436,16.8436,3992.0
2015-06-17 11:25:00,18.02,18.02,17.95,17.96,10380.0,16.853,16.853,16.7875,16.7969,10380.0
2015-06-17 11:30:00,17.94,17.96,17.94,17.96,3956.0,16.7782,16.7969,16.7782,16.7969,3956.0
2015-06-17 11:35:00,17.96,17.97,17.96,17.97,16616.0,16.7969,16.8062,16.7969,16.8062,16616.0
2015-06-17 11:40:00,17.96,17.96,17.94,17.95,8820.0,16.7969,16.7969,16.7782,16.7875,8820.0
2015-06-17 11:45:00,17.94,17.96,17.93,17.96,6256.0,16.7782,16.7969,16.7688,16.7969,6256.0
2015-06-17 11:50:00,17.97,18.0,17.96,18.0,17640.0,16.8062,16.8343,16.7969,16.8343,17640.0
2015-06-17 11:55:00,17.99,17.99,17.99,17.99,8000.0,16.8249,16.8249,16.8249,16.8249,8000.0
2015-06-17 12:00:00,17.99,17.99,17.99,17.99,600.0,16.8249,16.8249,16.8249,16.8249,600.0
2015-06-17 12:05:00,17.99,17.99,17.9,17.93,39580.0,16.8249,16.8249,16.7408,16.7688,39580.0
2015-06-17 12:10:00,17.93,17.93,17.91,17.91,6432.0,16.7688,16.7688,16.7501,16.7501,6432.0
2015-06-17 12:15:00,17.91,17.91,17.86,17.86,42700.0,16.7501,16.7501,16.7034,16.7034,42700.0
2015-06-17 12:20:00,17.88,17.9,17.88,17.9,6400.0,16.7221,16.7408,16.7221,16.7408,6400.0
2015-06-17 12:25:00,17.9,17.9,17.89,17.9,4400.0,16.7408,16.7408,16.7314,16.7408,4400.0
2015-06-17 12:30:00,17.9,17.9,17.9,17.9,3600.0,16.7408,16.7408,16.7408,16.7408,3600.0
2015-06-17 12:35:00,17.89,17.89,17.89,17.89,59332.0,16.7314,16.7314,16.7314,16.7314,59332.0
2015-06-17 12:40:00,17.89,17.89,17.83,17.83,14380.0,16.7314,16.7314,16.6753,16.6753,14380.0
2015-06-17 12:45:00,17.83,17.85,17.83,17.83,23200.0,16.6753,16.694,16.6753,16.6753,23200.0
2015-06-17 12:50:00,17.83,17.83,17.79,17.79,13756.0,16.6753,16.6753,16.6379,16.6379,13756.0
2015-06-17 12:55:00,17.79,17.8,17.76,17.8,5360.0,16.6379,16.6472,16.6098,16.6472,5360.0
2015-06-17 13:00:00,17.79,17.79,17.79,17.79,1200.0,16.6379,16.6379,16.6379,16.6379,1200.0
2015-06-17 13:05:00,17.79,17.81,17.79,17.81,7280.0,16.6379,16.6566,16.6379,16.6566,7280.0
2015-06-17 13:10:00,17.8,17.81,17.8,17.8,3200.0,16.6472,16.6566,16.6472,16.6472,3200.0
2015-06-17 13:15:00,17.81,17.81,17.8,17.81,2320.0,16.6566,16.6566,16.6472,16.6566,2320.0
2015-06-17 13:20:00,17.81,17.81,17.81,17.81,2800.0,16.6566,16.6566,16.6566,16.6566,2800.0
2015-06-17 13:25:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-06-17 13:30:00,17.8,17.81,17.79,17.81,5340.0,16.6472,16.6566,16.6379,16.6566,5340.0
2015-06-17 13:35:00,17.82,17.82,17.81,17.81,4800.0,16.6659,16.6659,16.6566,16.6566,4800.0
2015-06-17 13:40:00,17.81,17.81,17.8,17.8,1200.0,16.6566,16.6566,16.6472,16.6472,1200.0
2015-06-17 13:45:00,17.8,17.8,17.8,17.8,2800.0,16.6472,16.6472,16.6472,16.6472,2800.0
2015-06-17 13:50:00,17.8,17.8,17.8,17.8,0.0,16.6472,16.6472,16.6472,16.6472,0.0
2015-06-17 13:55:00,17.89,17.89,17.85,17.86,21000.0,16.7314,16.7314,16.694,16.7034,21000.0
2015-06-17 14:00:00,17.85,18.1,17.74,18.02,173696.0,16.694,16.9278,16.5911,16.853,173696.0
2015-06-17 14:05:00,18.05,18.1,18.0,18.09,33348.0,16.881,16.9278,16.8343,16.9185,33348.0
2015-06-17 14:10:00,18.05,18.08,18.0,18.06,39456.0,16.881,16.9091,16.8343,16.8904,39456.0
2015-06-17 14:15:00,18.06,18.09,18.0,18.03,21104.0,16.8904,16.9185,16.8343,16.8623,21104.0
2015-06-17 14:20:00,17.99,17.99,17.89,17.93,77800.0,16.8249,16.8249,16.7314,16.7688,77800.0
2015-06-17 14:25:00,17.92,17.96,17.92,17.92,25256.0,16.7595,16.7969,16.7595,16.7595,25256.0
2015-06-17 14:30:00,17.92,18.03,17.9,18.03,23928.0,16.7595,16.8623,16.7408,16.8623,23928.0
2015-06-17 14:35:00,18.0,18.06,17.99,18.06,15616.0,16.8343,16.8904,16.8249,16.8904,15616.0
2015-06-17 14:40:00,18.11,18.19,18.1,18.16,95780.0,16.9372,17.012,16.9278,16.9839,95780.0
2015-06-17 14:45:00,18.16,18.21,18.16,18.16,39156.0,16.9839,17.0307,16.9839,16.9839,39156.0
2015-06-17 14:50:00,18.16,18.19,18.16,18.18,8448.0,16.9839,17.012,16.9839,17.0026,8448.0
2015-06-17 14:55:00,18.18,18.18,18.15,18.15,1600.0,17.0026,17.0026,16.9746,16.9746,1600.0
2015-06-17 15:00:00,18.14,18.15,18.1,18.1,9040.0,16.9652,16.9746,16.9278,16.9278,9040.0
2015-06-17 15:05:00,18.09,18.09,18.06,18.06,7660.0,16.9185,16.9185,16.8904,16.8904,7660.0
2015-06-17 15:10:00,18.06,18.08,18.06,18.08,2400.0,16.8904,16.9091,16.8904,16.9091,2400.0
2015-06-17 15:15:00,18.1,18.14,18.1,18.12,8864.0,16.9278,16.9652,16.9278,16.9465,8864.0
2015-06-17 15:20:00,18.13,18.15,18.13,18.14,4876.0,16.9559,16.9746,16.9559,16.9652,4876.0
2015-06-17 15:25:00,18.13,18.14,18.11,18.11,9300.0,16.9559,16.9652,16.9372,16.9372,9300.0
2015-06-17 15:30:00,18.11,18.14,18.08,18.09,26200.0,16.9372,16.9652,16.9091,16.9185,26200.0
2015-06-17 15:35:00,18.08,18.08,18.06,18.07,1200.0,16.9091,16.9091,16.8904,16.8998,1200.0
2015-06-17 15:40:00,18.07,18.07,18.03,18.05,20448.0,16.8998,16.8998,16.8623,16.881,20448.0
2015-06-17 15:45:00,18.04,18.04,17.99,18.0,47116.0,16.8717,16.8717,16.8249,16.8343,47116.0
2015-06-17 15:50:00,18.0,18.05,18.0,18.03,93716.0,16.8343,16.881,16.8343,16.8623,93716.0
2015-06-17 15:55:00,18.02,18.04,18.02,18.02,37716.0,16.853,16.8717,16.853,16.853,37716.0
2015-06-18 09:30:00,18.21,18.36,18.21,18.34,155712.0,17.0307,17.171,17.0307,17.1523,155712.0
2015-06-18 09:35:00,18.35,18.38,18.32,18.32,93072.0,17.1616,17.1897,17.1336,17.1336,93072.0
2015-06-18 09:40:00,18.33,18.33,18.3,18.32,26612.0,17.1429,17.1429,17.1149,17.1336,26612.0
2015-06-18 09:45:00,18.33,18.48,18.33,18.43,108320.0,17.1429,17.2832,17.1429,17.2364,108320.0
2015-06-18 09:50:00,18.45,18.46,18.42,18.43,41452.0,17.2551,17.2645,17.2271,17.2364,41452.0
2015-06-18 09:55:00,18.42,18.42,18.39,18.4,52116.0,17.2271,17.2271,17.199,17.2084,52116.0
2015-06-18 10:00:00,18.4,18.45,18.4,18.43,181952.0,17.2084,17.2551,17.2084,17.2364,181952.0
2015-06-18 10:05:00,18.43,18.53,18.43,18.51,113028.0,17.2364,17.33,17.2364,17.3113,113028.0
2015-06-18 10:10:00,18.51,18.51,18.5,18.5,22200.0,17.3113,17.3113,17.3019,17.3019,22200.0
2015-06-18 10:15:00,18.51,18.52,18.5,18.5,22312.0,17.3113,17.3206,17.3019,17.3019,22312.0
2015-06-18 10:20:00,18.51,18.51,18.49,18.5,18088.0,17.3113,17.3113,17.2926,17.3019,18088.0
2015-06-18 10:25:00,18.5,18.52,18.5,18.5,26200.0,17.3019,17.3206,17.3019,17.3019,26200.0
2015-06-18 10:30:00,18.5,18.52,18.47,18.48,19776.0,17.3019,17.3206,17.2738,17.2832,19776.0
2015-06-18 10:35:00,18.48,18.5,18.48,18.5,50768.0,17.2832,17.3019,17.2832,17.3019,50768.0
2015-06-18 10:40:00,18.5,18.54,18.49,18.53,35912.0,17.3019,17.3393,17.2926,17.33,35912.0
2015-06-18 10:45:00,18.54,18.57,18.54,18.55,49592.0,17.3393,17.3674,17.3393,17.3487,49592.0
2015-06-18 10:50:00,18.57,18.58,18.55,18.56,28584.0,17.3674,17.3767,17.3487,17.358,28584.0
2015-06-18 10:55:00,18.57,18.57,18.56,18.56,27580.0,17.3674,17.3674,17.358,17.358,27580.0
2015-06-18 11:00:00,18.57,18.63,18.57,18.62,54032.0,17.3674,17.4235,17.3674,17.4141,54032.0
2015-06-18 11:05:00,18.62,18.65,18.61,18.64,67500.0,17.4141,17.4422,17.4048,17.4328,67500.0
2015-06-18 11:10:00,18.64,18.64,18.63,18.63,107500.0,17.4328,17.4328,17.4235,17.4235,107500.0
2015-06-18 11:15:00,18.64,18.64,18.6,18.61,88812.0,17.4328,17.4328,17.3954,17.4048,88812.0
2015-06-18 11:20:00,18.6,18.61,18.6,18.61,10800.0,17.3954,17.4048,17.3954,17.4048,10800.0
2015-06-18 11:25:00,18.62,18.64,18.62,18.64,26000.0,17.4141,17.4328,17.4141,17.4328,26000.0
2015-06-18 11:30:00,18.65,18.66,18.64,18.65,14800.0,17.4422,17.4515,17.4328,17.4422,14800.0
2015-06-18 11:35:00,18.64,18.64,18.63,18.63,23700.0,17.4328,17.4328,17.4235,17.4235,23700.0
2015-06-18 11:40:00,18.64,18.66,18.63,18.64,15500.0,17.4328,17.4515,17.4235,17.4328,15500.0
2015-06-18 11:45:00,18.64,18.65,18.64,18.64,11560.0,17.4328,17.4422,17.4328,17.4328,11560.0
2015-06-18 11:50:00,18.64,18.65,18.62,18.63,45800.0,17.4328,17.4422,17.4141,17.4235,45800.0
2015-06-18 11:55:00,18.63,18.63,18.61,18.63,51724.0,17.4235,17.4235,17.4048,17.4235,51724.0
2015-06-18 12:00:00,18.62,18.62,18.61,18.62,22576.0,17.4141,17.4141,17.4048,17.4141,22576.0
2015-06-18 12:05:00,18.62,18.62,18.59,18.6,45100.0,17.4141,17.4141,17.3861,17.3954,45100.0
2015-06-18 12:10:00,18.61,18.61,18.59,18.59,23200.0,17.4048,17.4048,17.3861,17.3861,23200.0
2015-06-18 12:15:00,18.59,18.6,18.58,18.59,8000.0,17.3861,17.3954,17.3767,17.3861,8000.0
2015-06-18 12:20:00,18.59,18.7,18.59,18.68,31332.0,17.3861,17.489,17.3861,17.4702,31332.0
2015-06-18 12:25:00,18.69,18.7,18.66,18.66,11200.0,17.4796,17.489,17.4515,17.4515,11200.0
2015-06-18 12:30:00,18.68,18.75,18.67,18.74,41844.0,17.4702,17.5357,17.4609,17.5264,41844.0
2015-06-18 12:35:00,18.73,18.75,18.65,18.68,91260.0,17.517,17.5357,17.4422,17.4702,91260.0
2015-06-18 12:40:00,18.67,18.68,18.66,18.66,7376.0,17.4609,17.4702,17.4515,17.4515,7376.0
2015-06-18 12:45:00,18.67,18.67,18.65,18.65,12000.0,17.4609,17.4609,17.4422,17.4422,12000.0
2015-06-18 12:50:00,18.67,18.67,18.66,18.66,40220.0,17.4609,17.4609,17.4515,17.4515,40220.0
2015-06-18 12:55:00,18.66,18.66,18.62,18.63,21200.0,17.4515,17.4515,17.4141,17.4235,21200.0
2015-06-18 13:00:00,18.63,18.66,18.63,18.65,8000.0,17.4235,17.4515,17.4235,17.4422,8000.0
2015-06-18 13:05:00,18.62,18.63,18.61,18.61,6800.0,17.4141,17.4235,17.4048,17.4048,6800.0
2015-06-18 13:10:00,18.6,18.65,18.6,18.64,11360.0,17.3954,17.4422,17.3954,17.4328,11360.0
2015-06-18 13:15:00,18.61,18.61,18.61,18.61,2800.0,17.4048,17.4048,17.4048,17.4048,2800.0
2015-06-18 13:20:00,18.59,18.6,18.56,18.59,22396.0,17.3861,17.3954,17.358,17.3861,22396.0
2015-06-18 13:25:00,18.59,18.6,18.58,18.6,7500.0,17.3861,17.3954,17.3767,17.3954,7500.0
2015-06-18 13:30:00,18.58,18.59,18.57,18.58,16752.0,17.3767,17.3861,17.3674,17.3767,16752.0
2015-06-18 13:35:00,18.59,18.6,18.59,18.59,5600.0,17.3861,17.3954,17.3861,17.3861,5600.0
2015-06-18 13:40:00,18.59,18.61,18.59,18.61,17712.0,17.3861,17.4048,17.3861,17.4048,17712.0
2015-06-18 13:45:00,18.61,18.61,18.58,18.58,8000.0,17.4048,17.4048,17.3767,17.3767,8000.0
2015-06-18 13:50:00,18.58,18.6,18.58,18.59,6800.0,17.3767,17.3954,17.3767,17.3861,6800.0
2015-06-18 13:55:00,18.59,18.6,18.58,18.58,6800.0,17.3861,17.3954,17.3767,17.3767,6800.0
2015-06-18 14:00:00,18.56,18.6,18.56,18.6,17800.0,17.358,17.3954,17.358,17.3954,17800.0
2015-06-18 14:05:00,18.61,18.61,18.59,18.59,8560.0,17.4048,17.4048,17.3861,17.3861,8560.0
2015-06-18 14:10:00,18.58,18.59,18.58,18.58,12408.0,17.3767,17.3861,17.3767,17.3767,12408.0
2015-06-18 14:15:00,18.58,18.59,18.58,18.58,11740.0,17.3767,17.3861,17.3767,17.3767,11740.0
2015-06-18 14:20:00,18.59,18.63,18.58,18.62,13552.0,17.3861,17.4235,17.3767,17.4141,13552.0
2015-06-18 14:25:00,18.61,18.61,18.6,18.6,1900.0,17.4048,17.4048,17.3954,17.3954,1900.0
2015-06-18 14:30:00,18.59,18.61,18.59,18.61,6000.0,17.3861,17.4048,17.3861,17.4048,6000.0
2015-06-18 14:35:00,18.6,18.63,18.59,18.63,13688.0,17.3954,17.4235,17.3861,17.4235,13688.0
2015-06-18 14:40:00,18.63,18.63,18.63,18.63,2400.0,17.4235,17.4235,17.4235,17.4235,2400.0
2015-06-18 14:45:00,18.62,18.63,18.62,18.63,9392.0,17.4141,17.4235,17.4141,17.4235,9392.0
2015-06-18 14:50:00,18.62,18.66,18.62,18.65,19652.0,17.4141,17.4515,17.4141,17.4422,19652.0
2015-06-18 14:55:00,18.65,18.65,18.64,18.65,13000.0,17.4422,17.4422,17.4328,17.4422,13000.0
2015-06-18 15:00:00,18.66,18.66,18.63,18.64,16400.0,17.4515,17.4515,17.4235,17.4328,16400.0
2015-06-18 15:05:00,18.64,18.64,18.62,18.62,3600.0,17.4328,17.4328,17.4141,17.4141,3600.0
2015-06-18 15:10:00,18.62,18.63,18.62,18.63,10436.0,17.4141,17.4235,17.4141,17.4235,10436.0
2015-06-18 15:15:00,18.62,18.63,18.61,18.63,14700.0,17.4141,17.4235,17.4048,17.4235,14700.0
2015-06-18 15:20:00,18.63,18.65,18.63,18.65,12400.0,17.4235,17.4422,17.4235,17.4422,12400.0
2015-06-18 15:25:00,18.65,18.68,18.65,18.67,11456.0,17.4422,17.4702,17.4422,17.4609,11456.0
2015-06-18 15:30:00,18.69,18.69,18.66,18.67,37400.0,17.4796,17.4796,17.4515,17.4609,37400.0
2015-06-18 15:35:00,18.67,18.67,18.61,18.61,23400.0,17.4609,17.4609,17.4048,17.4048,23400.0
2015-06-18 15:40:00,18.61,18.65,18.61,18.65,7192.0,17.4048,17.4422,17.4048,17.4422,7192.0
2015-06-18 15:45:00,18.64,18.64,18.58,18.59,15904.0,17.4328,17.4328,17.3767,17.3861,15904.0
2015-06-18 15:50:00,18.59,18.59,18.56,18.56,32824.0,17.3861,17.3861,17.358,17.358,32824.0
2015-06-18 15:55:00,18.56,18.57,18.54,18.56,157644.0,17.358,17.3674,17.3393,17.358,157644.0
2015-06-19 09:30:00,18.5,18.51,18.43,18.51,64436.0,17.3019,17.3113,17.2364,17.3113,64436.0
2015-06-19 09:35:00,18.51,18.52,18.44,18.46,42800.0,17.3113,17.3206,17.2458,17.2645,42800.0
2015-06-19 09:40:00,18.44,18.51,18.43,18.49,43600.0,17.2458,17.3113,17.2364,17.2926,43600.0
2015-06-19 09:45:00,18.49,18.49,18.44,18.44,26552.0,17.2926,17.2926,17.2458,17.2458,26552.0
2015-06-19 09:50:00,18.43,18.47,18.43,18.45,14000.0,17.2364,17.2738,17.2364,17.2551,14000.0
2015-06-19 09:55:00,18.45,18.49,18.44,18.46,13800.0,17.2551,17.2926,17.2458,17.2645,13800.0
2015-06-19 10:00:00,18.47,18.5,18.47,18.48,20000.0,17.2738,17.3019,17.2738,17.2832,20000.0
2015-06-19 10:05:00,18.49,18.54,18.49,18.53,5600.0,17.2926,17.3393,17.2926,17.33,5600.0
2015-06-19 10:10:00,18.51,18.52,18.49,18.49,10480.0,17.3113,17.3206,17.2926,17.2926,10480.0
2015-06-19 10:15:00,18.47,18.48,18.47,18.48,29580.0,17.2738,17.2832,17.2738,17.2832,29580.0
2015-06-19 10:20:00,18.48,18.52,18.47,18.52,9600.0,17.2832,17.3206,17.2738,17.3206,9600.0
2015-06-19 10:25:00,18.5,18.52,18.49,18.49,8444.0,17.3019,17.3206,17.2926,17.2926,8444.0
2015-06-19 10:30:00,18.49,18.49,18.49,18.49,400.0,17.2926,17.2926,17.2926,17.2926,400.0
2015-06-19 10:35:00,18.48,18.5,18.46,18.46,9600.0,17.2832,17.3019,17.2645,17.2645,9600.0
2015-06-19 10:40:00,18.46,18.47,18.44,18.45,12648.0,17.2645,17.2738,17.2458,17.2551,12648.0
2015-06-19 10:45:00,18.46,18.49,18.46,18.49,5280.0,17.2645,17.2926,17.2645,17.2926,5280.0
2015-06-19 10:50:00,18.5,18.51,18.48,18.51,1600.0,17.3019,17.3113,17.2832,17.3113,1600.0
2015-06-19 10:55:00,18.5,18.5,18.49,18.5,2400.0,17.3019,17.3019,17.2926,17.3019,2400.0
2015-06-19 11:00:00,18.5,18.5,18.46,18.48,6400.0,17.3019,17.3019,17.2645,17.2832,6400.0
2015-06-19 11:05:00,18.48,18.48,18.45,18.45,9536.0,17.2832,17.2832,17.2551,17.2551,9536.0
2015-06-19 11:10:00,18.46,18.46,18.46,18.46,2800.0,17.2645,17.2645,17.2645,17.2645,2800.0
2015-06-19 11:15:00,18.47,18.47,18.46,18.47,8600.0,17.2738,17.2738,17.2645,17.2738,8600.0
2015-06-19 11:20:00,18.48,18.48,18.46,18.47,25600.0,17.2832,17.2832,17.2645,17.2738,25600.0
2015-06-19 11:25:00,18.47,18.48,18.46,18.47,6896.0,17.2738,17.2832,17.2645,17.2738,6896.0
2015-06-19 11:30:00,18.47,18.47,18.45,18.46,14200.0,17.2738,17.2738,17.2551,17.2645,14200.0
2015-06-19 11:35:00,18.46,18.46,18.44,18.44,11200.0,17.2645,17.2645,17.2458,17.2458,11200.0
2015-06-19 11:40:00,18.44,18.44,18.42,18.42,16200.0,17.2458,17.2458,17.2271,17.2271,16200.0
2015-06-19 11:45:00,18.41,18.41,18.39,18.4,16428.0,17.2177,17.2177,17.199,17.2084,16428.0
2015-06-19 11:50:00,18.4,18.41,18.39,18.4,5200.0,17.2084,17.2177,17.199,17.2084,5200.0
2015-06-19 11:55:00,18.41,18.41,18.4,18.41,12000.0,17.2177,17.2177,17.2084,17.2177,12000.0
2015-06-19 12:00:00,18.4,18.4,18.38,18.39,14148.0,17.2084,17.2084,17.1897,17.199,14148.0
2015-06-19 12:05:00,18.38,18.38,18.37,18.38,12200.0,17.1897,17.1897,17.1803,17.1897,12200.0
2015-06-19 12:10:00,18.39,18.4,18.39,18.39,4000.0,17.199,17.2084,17.199,17.199,4000.0
2015-06-19 12:15:00,18.4,18.41,18.4,18.41,11600.0,17.2084,17.2177,17.2084,17.2177,11600.0
2015-06-19 12:20:00,18.41,18.41,18.39,18.39,3200.0,17.2177,17.2177,17.199,17.199,3200.0
2015-06-19 12:25:00,18.39,18.4,18.39,18.4,4800.0,17.199,17.2084,17.199,17.2084,4800.0
2015-06-19 12:30:00,18.4,18.4,18.4,18.4,0.0,17.2084,17.2084,17.2084,17.2084,0.0
2015-06-19 12:35:00,18.41,18.43,18.39,18.39,13200.0,17.2177,17.2364,17.199,17.199,13200.0
2015-06-19 12:40:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-19 12:45:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-19 12:50:00,18.4,18.4,18.39,18.39,12800.0,17.2084,17.2084,17.199,17.199,12800.0
2015-06-19 12:55:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-19 13:00:00,18.38,18.38,18.38,18.38,800.0,17.1897,17.1897,17.1897,17.1897,800.0
2015-06-19 13:05:00,18.38,18.38,18.38,18.38,1600.0,17.1897,17.1897,17.1897,17.1897,1600.0
2015-06-19 13:10:00,18.39,18.39,18.39,18.39,1200.0,17.199,17.199,17.199,17.199,1200.0
2015-06-19 13:15:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-19 13:20:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-06-19 13:25:00,18.4,18.4,18.4,18.4,1444.0,17.2084,17.2084,17.2084,17.2084,1444.0
2015-06-19 13:30:00,18.42,18.42,18.41,18.42,6400.0,17.2271,17.2271,17.2177,17.2271,6400.0
2015-06-19 13:35:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2015-06-19 13:40:00,18.44,18.44,18.43,18.43,6000.0,17.2458,17.2458,17.2364,17.2364,6000.0
2015-06-19 13:45:00,18.42,18.42,18.42,18.42,8400.0,17.2271,17.2271,17.2271,17.2271,8400.0
2015-06-19 13:50:00,18.42,18.42,18.42,18.42,1000.0,17.2271,17.2271,17.2271,17.2271,1000.0
2015-06-19 13:55:00,18.42,18.42,18.4,18.41,4400.0,17.2271,17.2271,17.2084,17.2177,4400.0
2015-06-19 14:00:00,18.4,18.4,18.39,18.39,3488.0,17.2084,17.2084,17.199,17.199,3488.0
2015-06-19 14:05:00,18.39,18.39,18.39,18.39,4400.0,17.199,17.199,17.199,17.199,4400.0
2015-06-19 14:10:00,18.39,18.39,18.38,18.38,5600.0,17.199,17.199,17.1897,17.1897,5600.0
2015-06-19 14:15:00,18.38,18.38,18.36,18.37,5600.0,17.1897,17.1897,17.171,17.1803,5600.0
2015-06-19 14:20:00,18.37,18.38,18.32,18.32,6000.0,17.1803,17.1897,17.1336,17.1336,6000.0
2015-06-19 14:25:00,18.32,18.33,18.3,18.3,4400.0,17.1336,17.1429,17.1149,17.1149,4400.0
2015-06-19 14:30:00,18.3,18.32,18.3,18.32,6800.0,17.1149,17.1336,17.1149,17.1336,6800.0
2015-06-19 14:35:00,18.31,18.32,18.31,18.32,5600.0,17.1242,17.1336,17.1242,17.1336,5600.0
2015-06-19 14:40:00,18.3,18.3,18.3,18.3,1200.0,17.1149,17.1149,17.1149,17.1149,1200.0
2015-06-19 14:45:00,18.3,18.3,18.3,18.3,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2015-06-19 14:50:00,18.29,18.29,18.26,18.26,16140.0,17.1055,17.1055,17.0774,17.0774,16140.0
2015-06-19 14:55:00,18.27,18.29,18.27,18.29,19600.0,17.0868,17.1055,17.0868,17.1055,19600.0
2015-06-19 15:00:00,18.29,18.29,18.27,18.28,23200.0,17.1055,17.1055,17.0868,17.0962,23200.0
2015-06-19 15:05:00,18.27,18.28,18.26,18.28,13200.0,17.0868,17.0962,17.0774,17.0962,13200.0
2015-06-19 15:10:00,18.28,18.29,18.26,18.28,26000.0,17.0962,17.1055,17.0774,17.0962,26000.0
2015-06-19 15:15:00,18.25,18.26,18.25,18.25,13000.0,17.0681,17.0774,17.0681,17.0681,13000.0
2015-06-19 15:20:00,18.27,18.27,18.25,18.27,11460.0,17.0868,17.0868,17.0681,17.0868,11460.0
2015-06-19 15:25:00,18.27,18.28,18.26,18.27,23212.0,17.0868,17.0962,17.0774,17.0868,23212.0
2015-06-19 15:30:00,18.25,18.33,18.25,18.32,33952.0,17.0681,17.1429,17.0681,17.1336,33952.0
2015-06-19 15:35:00,18.32,18.33,18.31,18.32,4000.0,17.1336,17.1429,17.1242,17.1336,4000.0
2015-06-19 15:40:00,18.33,18.33,18.32,18.33,8400.0,17.1429,17.1429,17.1336,17.1429,8400.0
2015-06-19 15:45:00,18.34,18.39,18.34,18.38,39200.0,17.1523,17.199,17.1523,17.1897,39200.0
2015-06-19 15:50:00,18.38,18.38,18.35,18.35,19296.0,17.1897,17.1897,17.1616,17.1616,19296.0
2015-06-19 15:55:00,18.35,18.36,18.25,18.25,44168.0,17.1616,17.171,17.0681,17.0681,44168.0
2015-06-22 09:30:00,18.6,18.64,18.57,18.64,195264.0,17.3954,17.4328,17.3674,17.4328,195264.0
2015-06-22 09:35:00,18.65,18.66,18.52,18.55,60640.0,17.4422,17.4515,17.3206,17.3487,60640.0
2015-06-22 09:40:00,18.55,18.58,18.53,18.58,40020.0,17.3487,17.3767,17.33,17.3767,40020.0
2015-06-22 09:45:00,18.59,18.62,18.59,18.61,30192.0,17.3861,17.4141,17.3861,17.4048,30192.0
2015-06-22 09:50:00,18.63,18.64,18.62,18.62,36760.0,17.4235,17.4328,17.4141,17.4141,36760.0
2015-06-22 09:55:00,18.63,18.63,18.61,18.62,17600.0,17.4235,17.4235,17.4048,17.4141,17600.0
2015-06-22 10:00:00,18.62,18.63,18.61,18.61,13400.0,17.4141,17.4235,17.4048,17.4048,13400.0
2015-06-22 10:05:00,18.62,18.68,18.61,18.67,29324.0,17.4141,17.4702,17.4048,17.4609,29324.0
2015-06-22 10:10:00,18.66,18.67,18.66,18.66,20868.0,17.4515,17.4609,17.4515,17.4515,20868.0
2015-06-22 10:15:00,18.67,18.68,18.65,18.67,7668.0,17.4609,17.4702,17.4422,17.4609,7668.0
2015-06-22 10:20:00,18.67,18.67,18.64,18.65,9600.0,17.4609,17.4609,17.4328,17.4422,9600.0
2015-06-22 10:25:00,18.64,18.64,18.63,18.63,2528.0,17.4328,17.4328,17.4235,17.4235,2528.0
2015-06-22 10:30:00,18.64,18.67,18.64,18.65,15600.0,17.4328,17.4609,17.4328,17.4422,15600.0
2015-06-22 10:35:00,18.65,18.66,18.65,18.66,6624.0,17.4422,17.4515,17.4422,17.4515,6624.0
2015-06-22 10:40:00,18.66,18.73,18.66,18.73,26000.0,17.4515,17.517,17.4515,17.517,26000.0
2015-06-22 10:45:00,18.72,18.73,18.69,18.69,48800.0,17.5077,17.517,17.4796,17.4796,48800.0
2015-06-22 10:50:00,18.67,18.68,18.66,18.68,73980.0,17.4609,17.4702,17.4515,17.4702,73980.0
2015-06-22 10:55:00,18.67,18.71,18.67,18.71,14360.0,17.4609,17.4983,17.4609,17.4983,14360.0
2015-06-22 11:00:00,18.71,18.71,18.68,18.71,2800.0,17.4983,17.4983,17.4702,17.4983,2800.0
2015-06-22 11:05:00,18.71,18.74,18.71,18.72,7312.0,17.4983,17.5264,17.4983,17.5077,7312.0
2015-06-22 11:10:00,18.71,18.73,18.71,18.73,6800.0,17.4983,17.517,17.4983,17.517,6800.0
2015-06-22 11:15:00,18.74,18.75,18.73,18.73,11800.0,17.5264,17.5357,17.517,17.517,11800.0
2015-06-22 11:20:00,18.74,18.76,18.74,18.75,36260.0,17.5264,17.5451,17.5264,17.5357,36260.0
2015-06-22 11:25:00,18.74,18.74,18.74,18.74,940.0,17.5264,17.5264,17.5264,17.5264,940.0
2015-06-22 11:30:00,18.75,18.75,18.75,18.75,400.0,17.5357,17.5357,17.5357,17.5357,400.0
2015-06-22 11:35:00,18.74,18.74,18.72,18.72,13880.0,17.5264,17.5264,17.5077,17.5077,13880.0
2015-06-22 11:40:00,18.7,18.71,18.69,18.71,14600.0,17.489,17.4983,17.4796,17.4983,14600.0
2015-06-22 11:45:00,18.7,18.71,18.7,18.7,6800.0,17.489,17.4983,17.489,17.489,6800.0
2015-06-22 11:50:00,18.7,18.7,18.68,18.68,4116.0,17.489,17.489,17.4702,17.4702,4116.0
2015-06-22 11:55:00,18.69,18.69,18.66,18.66,14040.0,17.4796,17.4796,17.4515,17.4515,14040.0
2015-06-22 12:00:00,18.65,18.65,18.64,18.65,51900.0,17.4422,17.4422,17.4328,17.4422,51900.0
2015-06-22 12:05:00,18.63,18.64,18.62,18.62,28340.0,17.4235,17.4328,17.4141,17.4141,28340.0
2015-06-22 12:10:00,18.61,18.63,18.61,18.63,6400.0,17.4048,17.4235,17.4048,17.4235,6400.0
2015-06-22 12:15:00,18.63,18.63,18.62,18.62,800.0,17.4235,17.4235,17.4141,17.4141,800.0
2015-06-22 12:20:00,18.6,18.6,18.55,18.55,11292.0,17.3954,17.3954,17.3487,17.3487,11292.0
2015-06-22 12:25:00,18.56,18.56,18.51,18.54,26040.0,17.358,17.358,17.3113,17.3393,26040.0
2015-06-22 12:30:00,18.55,18.56,18.55,18.56,6180.0,17.3487,17.358,17.3487,17.358,6180.0
2015-06-22 12:35:00,18.56,18.58,18.56,18.58,3000.0,17.358,17.3767,17.358,17.3767,3000.0
2015-06-22 12:40:00,18.58,18.59,18.57,18.58,16172.0,17.3767,17.3861,17.3674,17.3767,16172.0
2015-06-22 12:45:00,18.58,18.58,18.57,18.58,5152.0,17.3767,17.3767,17.3674,17.3767,5152.0
2015-06-22 12:50:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-06-22 12:55:00,18.6,18.6,18.6,18.6,1600.0,17.3954,17.3954,17.3954,17.3954,1600.0
2015-06-22 13:00:00,18.59,18.59,18.59,18.59,4052.0,17.3861,17.3861,17.3861,17.3861,4052.0
2015-06-22 13:05:00,18.6,18.6,18.58,18.58,2000.0,17.3954,17.3954,17.3767,17.3767,2000.0
2015-06-22 13:10:00,18.58,18.58,18.58,18.58,0.0,17.3767,17.3767,17.3767,17.3767,0.0
2015-06-22 13:15:00,18.56,18.56,18.56,18.56,2400.0,17.358,17.358,17.358,17.358,2400.0
2015-06-22 13:20:00,18.55,18.55,18.55,18.55,2012.0,17.3487,17.3487,17.3487,17.3487,2012.0
2015-06-22 13:25:00,18.54,18.55,18.54,18.55,2400.0,17.3393,17.3487,17.3393,17.3487,2400.0
2015-06-22 13:30:00,18.54,18.54,18.53,18.54,6400.0,17.3393,17.3393,17.33,17.3393,6400.0
2015-06-22 13:35:00,18.55,18.55,18.55,18.55,1200.0,17.3487,17.3487,17.3487,17.3487,1200.0
2015-06-22 13:40:00,18.54,18.54,18.54,18.54,1600.0,17.3393,17.3393,17.3393,17.3393,1600.0
2015-06-22 13:45:00,18.56,18.56,18.56,18.56,4400.0,17.358,17.358,17.358,17.358,4400.0
2015-06-22 13:50:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-06-22 13:55:00,18.57,18.57,18.57,18.57,1600.0,17.3674,17.3674,17.3674,17.3674,1600.0
2015-06-22 14:00:00,18.58,18.58,18.58,18.58,2800.0,17.3767,17.3767,17.3767,17.3767,2800.0
2015-06-22 14:05:00,18.6,18.6,18.58,18.59,3356.0,17.3954,17.3954,17.3767,17.3861,3356.0
2015-06-22 14:10:00,18.6,18.6,18.59,18.59,2400.0,17.3954,17.3954,17.3861,17.3861,2400.0
2015-06-22 14:15:00,18.59,18.6,18.59,18.6,33776.0,17.3861,17.3954,17.3861,17.3954,33776.0
2015-06-22 14:20:00,18.58,18.59,18.58,18.59,5600.0,17.3767,17.3861,17.3767,17.3861,5600.0
2015-06-22 14:25:00,18.57,18.57,18.57,18.57,4000.0,17.3674,17.3674,17.3674,17.3674,4000.0
2015-06-22 14:30:00,18.56,18.57,18.56,18.57,4712.0,17.358,17.3674,17.358,17.3674,4712.0
2015-06-22 14:35:00,18.61,18.61,18.61,18.61,1600.0,17.4048,17.4048,17.4048,17.4048,1600.0
2015-06-22 14:40:00,18.59,18.6,18.59,18.6,2000.0,17.3861,17.3954,17.3861,17.3954,2000.0
2015-06-22 14:45:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-06-22 14:50:00,18.61,18.63,18.61,18.62,4000.0,17.4048,17.4235,17.4048,17.4141,4000.0
2015-06-22 14:55:00,18.64,18.64,18.61,18.61,2400.0,17.4328,17.4328,17.4048,17.4048,2400.0
2015-06-22 15:00:00,18.61,18.62,18.6,18.6,5840.0,17.4048,17.4141,17.3954,17.3954,5840.0
2015-06-22 15:05:00,18.6,18.61,18.6,18.61,13640.0,17.3954,17.4048,17.3954,17.4048,13640.0
2015-06-22 15:10:00,18.61,18.61,18.61,18.61,12400.0,17.4048,17.4048,17.4048,17.4048,12400.0
2015-06-22 15:15:00,18.6,18.61,18.59,18.59,7888.0,17.3954,17.4048,17.3861,17.3861,7888.0
2015-06-22 15:20:00,18.6,18.61,18.6,18.61,17684.0,17.3954,17.4048,17.3954,17.4048,17684.0
2015-06-22 15:25:00,18.61,18.61,18.61,18.61,7000.0,17.4048,17.4048,17.4048,17.4048,7000.0
2015-06-22 15:30:00,18.6,18.61,18.6,18.61,22000.0,17.3954,17.4048,17.3954,17.4048,22000.0
2015-06-22 15:35:00,18.59,18.6,18.57,18.57,41688.0,17.3861,17.3954,17.3674,17.3674,41688.0
2015-06-22 15:40:00,18.58,18.59,18.57,18.59,26100.0,17.3767,17.3861,17.3674,17.3861,26100.0
2015-06-22 15:45:00,18.57,18.57,18.55,18.56,26800.0,17.3674,17.3674,17.3487,17.358,26800.0
2015-06-22 15:50:00,18.57,18.57,18.55,18.55,16780.0,17.3674,17.3674,17.3487,17.3487,16780.0
2015-06-22 15:55:00,18.54,18.58,18.54,18.58,49760.0,17.3393,17.3767,17.3393,17.3767,49760.0
2015-06-23 09:30:00,18.63,18.69,18.63,18.67,29948.0,17.4235,17.4796,17.4235,17.4609,29948.0
2015-06-23 09:35:00,18.68,18.68,18.65,18.65,15272.0,17.4702,17.4702,17.4422,17.4422,15272.0
2015-06-23 09:40:00,18.65,18.67,18.64,18.67,15600.0,17.4422,17.4609,17.4328,17.4609,15600.0
2015-06-23 09:45:00,18.67,18.7,18.66,18.69,17088.0,17.4609,17.489,17.4515,17.4796,17088.0
2015-06-23 09:50:00,18.71,18.73,18.71,18.71,22160.0,17.4983,17.517,17.4983,17.4983,22160.0
2015-06-23 09:55:00,18.72,18.74,18.72,18.74,34236.0,17.5077,17.5264,17.5077,17.5264,34236.0
2015-06-23 10:00:00,18.73,18.75,18.72,18.75,15328.0,17.517,17.5357,17.5077,17.5357,15328.0
2015-06-23 10:05:00,18.77,18.78,18.75,18.75,22048.0,17.5544,17.5638,17.5357,17.5357,22048.0
2015-06-23 10:10:00,18.75,18.75,18.74,18.75,8400.0,17.5357,17.5357,17.5264,17.5357,8400.0
2015-06-23 10:15:00,18.75,18.75,18.7,18.7,8400.0,17.5357,17.5357,17.489,17.489,8400.0
2015-06-23 10:20:00,18.66,18.68,18.66,18.68,1332.0,17.4515,17.4702,17.4515,17.4702,1332.0
2015-06-23 10:25:00,18.67,18.67,18.65,18.65,8100.0,17.4609,17.4609,17.4422,17.4422,8100.0
2015-06-23 10:30:00,18.64,18.66,18.64,18.66,3200.0,17.4328,17.4515,17.4328,17.4515,3200.0
2015-06-23 10:35:00,18.67,18.67,18.65,18.65,7600.0,17.4609,17.4609,17.4422,17.4422,7600.0
2015-06-23 10:40:00,18.63,18.63,18.6,18.6,7800.0,17.4235,17.4235,17.3954,17.3954,7800.0
2015-06-23 10:45:00,18.63,18.63,18.63,18.63,1200.0,17.4235,17.4235,17.4235,17.4235,1200.0
2015-06-23 10:50:00,18.64,18.64,18.61,18.61,2400.0,17.4328,17.4328,17.4048,17.4048,2400.0
2015-06-23 10:55:00,18.64,18.64,18.61,18.63,11420.0,17.4328,17.4328,17.4048,17.4235,11420.0
2015-06-23 11:00:00,18.62,18.63,18.62,18.63,1200.0,17.4141,17.4235,17.4141,17.4235,1200.0
2015-06-23 11:05:00,18.64,18.67,18.64,18.65,10800.0,17.4328,17.4609,17.4328,17.4422,10800.0
2015-06-23 11:10:00,18.65,18.66,18.63,18.63,10000.0,17.4422,17.4515,17.4235,17.4235,10000.0
2015-06-23 11:15:00,18.62,18.65,18.6,18.61,12400.0,17.4141,17.4422,17.3954,17.4048,12400.0
2015-06-23 11:20:00,18.61,18.62,18.6,18.61,33184.0,17.4048,17.4141,17.3954,17.4048,33184.0
2015-06-23 11:25:00,18.61,18.61,18.58,18.58,10400.0,17.4048,17.4048,17.3767,17.3767,10400.0
2015-06-23 11:30:00,18.58,18.61,18.58,18.6,4800.0,17.3767,17.4048,17.3767,17.3954,4800.0
2015-06-23 11:35:00,18.62,18.63,18.61,18.61,3200.0,17.4141,17.4235,17.4048,17.4048,3200.0
2015-06-23 11:40:00,18.61,18.61,18.6,18.6,2400.0,17.4048,17.4048,17.3954,17.3954,2400.0
2015-06-23 11:45:00,18.6,18.63,18.6,18.62,6336.0,17.3954,17.4235,17.3954,17.4141,6336.0
2015-06-23 11:50:00,18.61,18.61,18.61,18.61,1400.0,17.4048,17.4048,17.4048,17.4048,1400.0
2015-06-23 11:55:00,18.6,18.6,18.59,18.59,1268.0,17.3954,17.3954,17.3861,17.3861,1268.0
2015-06-23 12:00:00,18.59,18.59,18.56,18.57,5164.0,17.3861,17.3861,17.358,17.3674,5164.0
2015-06-23 12:05:00,18.55,18.55,18.54,18.54,7480.0,17.3487,17.3487,17.3393,17.3393,7480.0
2015-06-23 12:10:00,18.55,18.55,18.55,18.55,400.0,17.3487,17.3487,17.3487,17.3487,400.0
2015-06-23 12:15:00,18.57,18.58,18.57,18.58,800.0,17.3674,17.3767,17.3674,17.3767,800.0
2015-06-23 12:20:00,18.56,18.56,18.56,18.56,400.0,17.358,17.358,17.358,17.358,400.0
2015-06-23 12:25:00,18.55,18.58,18.55,18.57,5600.0,17.3487,17.3767,17.3487,17.3674,5600.0
2015-06-23 12:30:00,18.57,18.58,18.57,18.58,7816.0,17.3674,17.3767,17.3674,17.3767,7816.0
2015-06-23 12:35:00,18.6,18.6,18.6,18.6,400.0,17.3954,17.3954,17.3954,17.3954,400.0
2015-06-23 12:40:00,18.58,18.59,18.58,18.58,2800.0,17.3767,17.3861,17.3767,17.3767,2800.0
2015-06-23 12:45:00,18.57,18.57,18.57,18.57,800.0,17.3674,17.3674,17.3674,17.3674,800.0
2015-06-23 12:50:00,18.57,18.57,18.57,18.57,400.0,17.3674,17.3674,17.3674,17.3674,400.0
2015-06-23 12:55:00,18.57,18.57,18.56,18.56,4800.0,17.3674,17.3674,17.358,17.358,4800.0
2015-06-23 13:00:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-06-23 13:05:00,18.57,18.57,18.57,18.57,1200.0,17.3674,17.3674,17.3674,17.3674,1200.0
2015-06-23 13:10:00,18.58,18.58,18.57,18.57,1200.0,17.3767,17.3767,17.3674,17.3674,1200.0
2015-06-23 13:15:00,18.58,18.59,18.58,18.59,2600.0,17.3767,17.3861,17.3767,17.3861,2600.0
2015-06-23 13:20:00,18.59,18.59,18.59,18.59,400.0,17.3861,17.3861,17.3861,17.3861,400.0
2015-06-23 13:25:00,18.6,18.6,18.6,18.6,16720.0,17.3954,17.3954,17.3954,17.3954,16720.0
2015-06-23 13:30:00,18.59,18.59,18.59,18.59,400.0,17.3861,17.3861,17.3861,17.3861,400.0
2015-06-23 13:35:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-06-23 13:40:00,18.61,18.61,18.61,18.61,400.0,17.4048,17.4048,17.4048,17.4048,400.0
2015-06-23 13:45:00,18.61,18.63,18.61,18.63,11200.0,17.4048,17.4235,17.4048,17.4235,11200.0
2015-06-23 13:50:00,18.61,18.62,18.61,18.62,4400.0,17.4048,17.4141,17.4048,17.4141,4400.0
2015-06-23 13:55:00,18.62,18.62,18.62,18.62,1600.0,17.4141,17.4141,17.4141,17.4141,1600.0
2015-06-23 14:00:00,18.62,18.62,18.61,18.62,3044.0,17.4141,17.4141,17.4048,17.4141,3044.0
2015-06-23 14:05:00,18.62,18.62,18.61,18.61,1200.0,17.4141,17.4141,17.4048,17.4048,1200.0
2015-06-23 14:10:00,18.6,18.6,18.6,18.6,2400.0,17.3954,17.3954,17.3954,17.3954,2400.0
2015-06-23 14:15:00,18.61,18.62,18.61,18.61,7768.0,17.4048,17.4141,17.4048,17.4048,7768.0
2015-06-23 14:20:00,18.61,18.62,18.61,18.62,11200.0,17.4048,17.4141,17.4048,17.4141,11200.0
2015-06-23 14:25:00,18.61,18.62,18.61,18.62,10400.0,17.4048,17.4141,17.4048,17.4141,10400.0
2015-06-23 14:30:00,18.61,18.61,18.61,18.61,3600.0,17.4048,17.4048,17.4048,17.4048,3600.0
2015-06-23 14:35:00,18.61,18.66,18.6,18.66,10068.0,17.4048,17.4515,17.3954,17.4515,10068.0
2015-06-23 14:40:00,18.65,18.68,18.65,18.67,10000.0,17.4422,17.4702,17.4422,17.4609,10000.0
2015-06-23 14:45:00,18.67,18.67,18.66,18.67,4800.0,17.4609,17.4609,17.4515,17.4609,4800.0
2015-06-23 14:50:00,18.66,18.66,18.65,18.65,2400.0,17.4515,17.4515,17.4422,17.4422,2400.0
2015-06-23 14:55:00,18.66,18.66,18.65,18.65,12584.0,17.4515,17.4515,17.4422,17.4422,12584.0
2015-06-23 15:00:00,18.65,18.66,18.64,18.65,9600.0,17.4422,17.4515,17.4328,17.4422,9600.0
2015-06-23 15:05:00,18.64,18.64,18.62,18.62,13804.0,17.4328,17.4328,17.4141,17.4141,13804.0
2015-06-23 15:10:00,18.62,18.62,18.62,18.62,400.0,17.4141,17.4141,17.4141,17.4141,400.0
2015-06-23 15:15:00,18.63,18.63,18.62,18.62,3600.0,17.4235,17.4235,17.4141,17.4141,3600.0
2015-06-23 15:20:00,18.62,18.62,18.62,18.62,0.0,17.4141,17.4141,17.4141,17.4141,0.0
2015-06-23 15:25:00,18.64,18.65,18.64,18.64,2000.0,17.4328,17.4422,17.4328,17.4328,2000.0
2015-06-23 15:30:00,18.65,18.67,18.65,18.67,12464.0,17.4422,17.4609,17.4422,17.4609,12464.0
2015-06-23 15:35:00,18.65,18.65,18.63,18.63,11092.0,17.4422,17.4422,17.4235,17.4235,11092.0
2015-06-23 15:40:00,18.64,18.65,18.64,18.65,3600.0,17.4328,17.4422,17.4328,17.4422,3600.0
2015-06-23 15:45:00,18.65,18.66,18.65,18.65,27760.0,17.4422,17.4515,17.4422,17.4422,27760.0
2015-06-23 15:50:00,18.65,18.66,18.64,18.66,4000.0,17.4422,17.4515,17.4328,17.4515,4000.0
2015-06-23 15:55:00,18.66,18.66,18.64,18.65,41456.0,17.4515,17.4515,17.4328,17.4422,41456.0
2015-06-24 09:30:00,18.5,18.5,18.42,18.45,42348.0,17.3019,17.3019,17.2271,17.2551,42348.0
2015-06-24 09:35:00,18.5,18.52,18.48,18.48,35220.0,17.3019,17.3206,17.2832,17.2832,35220.0
2015-06-24 09:40:00,18.48,18.49,18.46,18.47,13252.0,17.2832,17.2926,17.2645,17.2738,13252.0
2015-06-24 09:45:00,18.47,18.48,18.43,18.44,50512.0,17.2738,17.2832,17.2364,17.2458,50512.0
2015-06-24 09:50:00,18.45,18.45,18.39,18.4,53216.0,17.2551,17.2551,17.199,17.2084,53216.0
2015-06-24 09:55:00,18.41,18.45,18.41,18.45,16800.0,17.2177,17.2551,17.2177,17.2551,16800.0
2015-06-24 10:00:00,18.45,18.48,18.45,18.46,24900.0,17.2551,17.2832,17.2551,17.2645,24900.0
2015-06-24 10:05:00,18.46,18.46,18.43,18.44,2400.0,17.2645,17.2645,17.2364,17.2458,2400.0
2015-06-24 10:10:00,18.45,18.48,18.45,18.48,4500.0,17.2551,17.2832,17.2551,17.2832,4500.0
2015-06-24 10:15:00,18.45,18.46,18.44,18.46,4000.0,17.2551,17.2645,17.2458,17.2645,4000.0
2015-06-24 10:20:00,18.46,18.46,18.44,18.44,2400.0,17.2645,17.2645,17.2458,17.2458,2400.0
2015-06-24 10:25:00,18.47,18.55,18.47,18.54,30468.0,17.2738,17.3487,17.2738,17.3393,30468.0
2015-06-24 10:30:00,18.55,18.59,18.55,18.56,16200.0,17.3487,17.3861,17.3487,17.358,16200.0
2015-06-24 10:35:00,18.56,18.57,18.55,18.55,2800.0,17.358,17.3674,17.3487,17.3487,2800.0
2015-06-24 10:40:00,18.56,18.6,18.55,18.6,92500.0,17.358,17.3954,17.3487,17.3954,92500.0
2015-06-24 10:45:00,18.58,18.58,18.56,18.57,12400.0,17.3767,17.3767,17.358,17.3674,12400.0
2015-06-24 10:50:00,18.56,18.56,18.56,18.56,400.0,17.358,17.358,17.358,17.358,400.0
2015-06-24 10:55:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-06-24 11:00:00,18.54,18.54,18.5,18.5,6604.0,17.3393,17.3393,17.3019,17.3019,6604.0
2015-06-24 11:05:00,18.5,18.5,18.5,18.5,9084.0,17.3019,17.3019,17.3019,17.3019,9084.0
2015-06-24 11:10:00,18.49,18.49,18.46,18.48,2800.0,17.2926,17.2926,17.2645,17.2832,2800.0
2015-06-24 11:15:00,18.44,18.47,18.43,18.47,11400.0,17.2458,17.2738,17.2364,17.2738,11400.0
2015-06-24 11:20:00,18.45,18.46,18.45,18.45,3200.0,17.2551,17.2645,17.2551,17.2551,3200.0
2015-06-24 11:25:00,18.47,18.47,18.47,18.47,400.0,17.2738,17.2738,17.2738,17.2738,400.0
2015-06-24 11:30:00,18.47,18.47,18.46,18.46,1200.0,17.2738,17.2738,17.2645,17.2645,1200.0
2015-06-24 11:35:00,18.45,18.45,18.44,18.44,2000.0,17.2551,17.2551,17.2458,17.2458,2000.0
2015-06-24 11:40:00,18.44,18.5,18.43,18.5,19280.0,17.2458,17.3019,17.2364,17.3019,19280.0
2015-06-24 11:45:00,18.48,18.48,18.47,18.47,4800.0,17.2832,17.2832,17.2738,17.2738,4800.0
2015-06-24 11:50:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2015-06-24 11:55:00,18.46,18.46,18.41,18.42,4900.0,17.2645,17.2645,17.2177,17.2271,4900.0
2015-06-24 12:00:00,18.4,18.41,18.35,18.37,50624.0,17.2084,17.2177,17.1616,17.1803,50624.0
2015-06-24 12:05:00,18.34,18.35,18.34,18.35,77624.0,17.1523,17.1616,17.1523,17.1616,77624.0
2015-06-24 12:10:00,18.34,18.38,18.34,18.37,16600.0,17.1523,17.1897,17.1523,17.1803,16600.0
2015-06-24 12:15:00,18.36,18.37,18.36,18.37,8400.0,17.171,17.1803,17.171,17.1803,8400.0
2015-06-24 12:20:00,18.36,18.36,18.33,18.35,27052.0,17.171,17.171,17.1429,17.1616,27052.0
2015-06-24 12:25:00,18.35,18.35,18.33,18.33,9460.0,17.1616,17.1616,17.1429,17.1429,9460.0
2015-06-24 12:30:00,18.31,18.32,18.3,18.32,2800.0,17.1242,17.1336,17.1149,17.1336,2800.0
2015-06-24 12:35:00,18.33,18.34,18.33,18.34,19036.0,17.1429,17.1523,17.1429,17.1523,19036.0
2015-06-24 12:40:00,18.33,18.34,18.31,18.32,22256.0,17.1429,17.1523,17.1242,17.1336,22256.0
2015-06-24 12:45:00,18.3,18.31,18.28,18.29,18800.0,17.1149,17.1242,17.0962,17.1055,18800.0
2015-06-24 12:50:00,18.29,18.29,18.27,18.29,12800.0,17.1055,17.1055,17.0868,17.1055,12800.0
2015-06-24 12:55:00,18.27,18.28,18.27,18.28,4800.0,17.0868,17.0962,17.0868,17.0962,4800.0
2015-06-24 13:00:00,18.27,18.29,18.27,18.29,5360.0,17.0868,17.1055,17.0868,17.1055,5360.0
2015-06-24 13:05:00,18.29,18.31,18.29,18.31,30572.0,17.1055,17.1242,17.1055,17.1242,30572.0
2015-06-24 13:10:00,18.3,18.3,18.29,18.29,33800.0,17.1149,17.1149,17.1055,17.1055,33800.0
2015-06-24 13:15:00,18.28,18.28,18.25,18.26,13280.0,17.0962,17.0962,17.0681,17.0774,13280.0
2015-06-24 13:20:00,18.27,18.28,18.22,18.22,34300.0,17.0868,17.0962,17.04,17.04,34300.0
2015-06-24 13:25:00,18.22,18.22,18.18,18.19,46600.0,17.04,17.04,17.0026,17.012,46600.0
2015-06-24 13:30:00,18.19,18.22,18.18,18.21,9840.0,17.012,17.04,17.0026,17.0307,9840.0
2015-06-24 13:35:00,18.19,18.2,18.18,18.2,7600.0,17.012,17.0213,17.0026,17.0213,7600.0
2015-06-24 13:40:00,18.2,18.2,18.16,18.18,20400.0,17.0213,17.0213,16.9839,17.0026,20400.0
2015-06-24 13:45:00,18.18,18.21,18.18,18.2,6400.0,17.0026,17.0307,17.0026,17.0213,6400.0
2015-06-24 13:50:00,18.2,18.2,18.19,18.2,19900.0,17.0213,17.0213,17.012,17.0213,19900.0
2015-06-24 13:55:00,18.21,18.22,18.21,18.22,8400.0,17.0307,17.04,17.0307,17.04,8400.0
2015-06-24 14:00:00,18.23,18.23,18.22,18.22,49840.0,17.0494,17.0494,17.04,17.04,49840.0
2015-06-24 14:05:00,18.22,18.23,18.2,18.21,34000.0,17.04,17.0494,17.0213,17.0307,34000.0
2015-06-24 14:10:00,18.21,18.21,18.18,18.18,26796.0,17.0307,17.0307,17.0026,17.0026,26796.0
2015-06-24 14:15:00,18.19,18.19,18.15,18.16,31004.0,17.012,17.012,16.9746,16.9839,31004.0
2015-06-24 14:20:00,18.15,18.16,18.14,18.16,51588.0,16.9746,16.9839,16.9652,16.9839,51588.0
2015-06-24 14:25:00,18.16,18.17,18.16,18.17,22004.0,16.9839,16.9933,16.9839,16.9933,22004.0
2015-06-24 14:30:00,18.17,18.19,18.16,18.18,5200.0,16.9933,17.012,16.9839,17.0026,5200.0
2015-06-24 14:35:00,18.19,18.21,18.18,18.21,8400.0,17.012,17.0307,17.0026,17.0307,8400.0
2015-06-24 14:40:00,18.22,18.22,18.2,18.2,30900.0,17.04,17.04,17.0213,17.0213,30900.0
2015-06-24 14:45:00,18.2,18.21,18.2,18.21,7800.0,17.0213,17.0307,17.0213,17.0307,7800.0
2015-06-24 14:50:00,18.21,18.24,18.2,18.23,10720.0,17.0307,17.0587,17.0213,17.0494,10720.0
2015-06-24 14:55:00,18.23,18.23,18.22,18.23,2960.0,17.0494,17.0494,17.04,17.0494,2960.0
2015-06-24 15:00:00,18.21,18.21,18.2,18.2,5600.0,17.0307,17.0307,17.0213,17.0213,5600.0
2015-06-24 15:05:00,18.19,18.19,18.18,18.18,14528.0,17.012,17.012,17.0026,17.0026,14528.0
2015-06-24 15:10:00,18.17,18.19,18.16,18.18,5984.0,16.9933,17.012,16.9839,17.0026,5984.0
2015-06-24 15:15:00,18.2,18.2,18.19,18.19,800.0,17.0213,17.0213,17.012,17.012,800.0
2015-06-24 15:20:00,18.2,18.2,18.18,18.2,4800.0,17.0213,17.0213,17.0026,17.0213,4800.0
2015-06-24 15:25:00,18.23,18.24,18.23,18.23,5260.0,17.0494,17.0587,17.0494,17.0494,5260.0
2015-06-24 15:30:00,18.22,18.23,18.22,18.22,24488.0,17.04,17.0494,17.04,17.04,24488.0
2015-06-24 15:35:00,18.21,18.22,18.18,18.18,17068.0,17.0307,17.04,17.0026,17.0026,17068.0
2015-06-24 15:40:00,18.18,18.19,18.17,18.18,22104.0,17.0026,17.012,16.9933,17.0026,22104.0
2015-06-24 15:45:00,18.18,18.18,18.15,18.15,78800.0,17.0026,17.0026,16.9746,16.9746,78800.0
2015-06-24 15:50:00,18.14,18.16,18.13,18.16,71548.0,16.9652,16.9839,16.9559,16.9839,71548.0
2015-06-24 15:55:00,18.15,18.16,18.12,18.12,131224.0,16.9746,16.9839,16.9465,16.9465,131224.0
2015-06-25 09:30:00,18.33,18.35,18.26,18.28,49764.0,17.1429,17.1616,17.0774,17.0962,49764.0
2015-06-25 09:35:00,18.27,18.29,18.17,18.2,56996.0,17.0868,17.1055,16.9933,17.0213,56996.0
2015-06-25 09:40:00,18.18,18.19,18.09,18.14,41672.0,17.0026,17.012,16.9185,16.9652,41672.0
2015-06-25 09:45:00,18.14,18.17,18.11,18.17,90720.0,16.9652,16.9933,16.9372,16.9933,90720.0
2015-06-25 09:50:00,18.15,18.21,18.14,18.18,51740.0,16.9746,17.0307,16.9652,17.0026,51740.0
2015-06-25 09:55:00,18.18,18.19,18.18,18.19,13156.0,17.0026,17.012,17.0026,17.012,13156.0
2015-06-25 10:00:00,18.17,18.19,18.15,18.15,16600.0,16.9933,17.012,16.9746,16.9746,16600.0
2015-06-25 10:05:00,18.14,18.17,18.13,18.17,29400.0,16.9652,16.9933,16.9559,16.9933,29400.0
2015-06-25 10:10:00,18.16,18.22,18.16,18.19,15600.0,16.9839,17.04,16.9839,17.012,15600.0
2015-06-25 10:15:00,18.16,18.17,18.16,18.17,800.0,16.9839,16.9933,16.9839,16.9933,800.0
2015-06-25 10:20:00,18.2,18.2,18.2,18.2,400.0,17.0213,17.0213,17.0213,17.0213,400.0
2015-06-25 10:25:00,18.2,18.2,18.2,18.2,4200.0,17.0213,17.0213,17.0213,17.0213,4200.0
2015-06-25 10:30:00,18.19,18.19,18.13,18.15,14344.0,17.012,17.012,16.9559,16.9746,14344.0
2015-06-25 10:35:00,18.13,18.13,18.12,18.12,17200.0,16.9559,16.9559,16.9465,16.9465,17200.0
2015-06-25 10:40:00,18.11,18.13,18.1,18.13,10800.0,16.9372,16.9559,16.9278,16.9559,10800.0
2015-06-25 10:45:00,18.13,18.14,18.13,18.14,10000.0,16.9559,16.9652,16.9559,16.9652,10000.0
2015-06-25 10:50:00,18.15,18.15,18.14,18.14,2800.0,16.9746,16.9746,16.9652,16.9652,2800.0
2015-06-25 10:55:00,18.16,18.17,18.15,18.17,1200.0,16.9839,16.9933,16.9746,16.9933,1200.0
2015-06-25 11:00:00,18.18,18.21,18.17,18.21,4000.0,17.0026,17.0307,16.9933,17.0307,4000.0
2015-06-25 11:05:00,18.21,18.23,18.21,18.23,9200.0,17.0307,17.0494,17.0307,17.0494,9200.0
2015-06-25 11:10:00,18.21,18.25,18.21,18.22,18052.0,17.0307,17.0681,17.0307,17.04,18052.0
2015-06-25 11:15:00,18.23,18.23,18.19,18.2,14600.0,17.0494,17.0494,17.012,17.0213,14600.0
2015-06-25 11:20:00,18.2,18.2,18.19,18.2,14000.0,17.0213,17.0213,17.012,17.0213,14000.0
2015-06-25 11:25:00,18.21,18.21,18.19,18.19,3800.0,17.0307,17.0307,17.012,17.012,3800.0
2015-06-25 11:30:00,18.19,18.19,18.19,18.19,0.0,17.012,17.012,17.012,17.012,0.0
2015-06-25 11:35:00,18.2,18.2,18.19,18.19,6000.0,17.0213,17.0213,17.012,17.012,6000.0
2015-06-25 11:40:00,18.16,18.17,18.16,18.17,2700.0,16.9839,16.9933,16.9839,16.9933,2700.0
2015-06-25 11:45:00,18.16,18.17,18.16,18.17,2700.0,16.9839,16.9933,16.9839,16.9933,2700.0
2015-06-25 11:50:00,18.17,18.17,18.17,18.17,0.0,16.9933,16.9933,16.9933,16.9933,0.0
2015-06-25 11:55:00,18.2,18.2,18.2,18.2,2400.0,17.0213,17.0213,17.0213,17.0213,2400.0
2015-06-25 12:00:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-06-25 12:05:00,18.17,18.18,18.17,18.17,400.0,16.9933,17.0026,16.9933,16.9933,400.0
2015-06-25 12:10:00,18.14,18.14,18.14,18.14,1200.0,16.9652,16.9652,16.9652,16.9652,1200.0
2015-06-25 12:15:00,18.15,18.16,18.15,18.15,20200.0,16.9746,16.9839,16.9746,16.9746,20200.0
2015-06-25 12:20:00,18.14,18.14,18.13,18.13,1600.0,16.9652,16.9652,16.9559,16.9559,1600.0
2015-06-25 12:25:00,18.13,18.13,18.1,18.1,35872.0,16.9559,16.9559,16.9278,16.9278,35872.0
2015-06-25 12:30:00,18.1,18.13,18.1,18.11,8800.0,16.9278,16.9559,16.9278,16.9372,8800.0
2015-06-25 12:35:00,18.11,18.11,18.1,18.1,2400.0,16.9372,16.9372,16.9278,16.9278,2400.0
2015-06-25 12:40:00,18.11,18.11,18.08,18.08,39212.0,16.9372,16.9372,16.9091,16.9091,39212.0
2015-06-25 12:45:00,18.08,18.09,18.08,18.09,7120.0,16.9091,16.9185,16.9091,16.9185,7120.0
2015-06-25 12:50:00,18.11,18.11,18.1,18.1,8200.0,16.9372,16.9372,16.9278,16.9278,8200.0
2015-06-25 12:55:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-06-25 13:00:00,18.08,18.08,18.08,18.08,2800.0,16.9091,16.9091,16.9091,16.9091,2800.0
2015-06-25 13:05:00,18.11,18.11,18.11,18.11,1200.0,16.9372,16.9372,16.9372,16.9372,1200.0
2015-06-25 13:10:00,18.12,18.13,18.12,18.12,5200.0,16.9465,16.9559,16.9465,16.9465,5200.0
2015-06-25 13:15:00,18.12,18.12,18.12,18.12,0.0,16.9465,16.9465,16.9465,16.9465,0.0
2015-06-25 13:20:00,18.13,18.13,18.11,18.12,14400.0,16.9559,16.9559,16.9372,16.9465,14400.0
2015-06-25 13:25:00,18.12,18.12,18.12,18.12,0.0,16.9465,16.9465,16.9465,16.9465,0.0
2015-06-25 13:30:00,18.1,18.1,18.08,18.08,1600.0,16.9278,16.9278,16.9091,16.9091,1600.0
2015-06-25 13:35:00,18.09,18.1,18.08,18.09,12200.0,16.9185,16.9278,16.9091,16.9185,12200.0
2015-06-25 13:40:00,18.08,18.09,18.08,18.09,2000.0,16.9091,16.9185,16.9091,16.9185,2000.0
2015-06-25 13:45:00,18.09,18.1,18.09,18.09,2400.0,16.9185,16.9278,16.9185,16.9185,2400.0
2015-06-25 13:50:00,18.1,18.1,18.1,18.1,800.0,16.9278,16.9278,16.9278,16.9278,800.0
2015-06-25 13:55:00,18.1,18.1,18.08,18.09,12440.0,16.9278,16.9278,16.9091,16.9185,12440.0
2015-06-25 14:00:00,18.08,18.08,18.03,18.04,83996.0,16.9091,16.9091,16.8623,16.8717,83996.0
2015-06-25 14:05:00,18.03,18.03,18.0,18.0,43872.0,16.8623,16.8623,16.8343,16.8343,43872.0
2015-06-25 14:10:00,18.0,18.0,17.95,17.97,38528.0,16.8343,16.8343,16.7875,16.8062,38528.0
2015-06-25 14:15:00,17.96,17.98,17.96,17.98,6400.0,16.7969,16.8156,16.7969,16.8156,6400.0
2015-06-25 14:20:00,17.98,17.98,17.96,17.96,6200.0,16.8156,16.8156,16.7969,16.7969,6200.0
2015-06-25 14:25:00,17.93,17.93,17.88,17.89,50388.0,16.7688,16.7688,16.7221,16.7314,50388.0
2015-06-25 14:30:00,17.9,17.92,17.89,17.91,18400.0,16.7408,16.7595,16.7314,16.7501,18400.0
2015-06-25 14:35:00,17.92,17.94,17.91,17.94,9000.0,16.7595,16.7782,16.7501,16.7782,9000.0
2015-06-25 14:40:00,17.94,17.94,17.94,17.94,800.0,16.7782,16.7782,16.7782,16.7782,800.0
2015-06-25 14:45:00,17.94,17.95,17.93,17.93,7808.0,16.7782,16.7875,16.7688,16.7688,7808.0
2015-06-25 14:50:00,17.91,17.92,17.9,17.91,18800.0,16.7501,16.7595,16.7408,16.7501,18800.0
2015-06-25 14:55:00,17.9,17.93,17.9,17.93,12800.0,16.7408,16.7688,16.7408,16.7688,12800.0
2015-06-25 15:00:00,17.92,17.97,17.92,17.97,800.0,16.7595,16.8062,16.7595,16.8062,800.0
2015-06-25 15:05:00,17.96,18.0,17.96,18.0,10800.0,16.7969,16.8343,16.7969,16.8343,10800.0
2015-06-25 15:10:00,17.99,17.99,17.97,17.97,12496.0,16.8249,16.8249,16.8062,16.8062,12496.0
2015-06-25 15:15:00,17.98,17.98,17.95,17.95,10800.0,16.8156,16.8156,16.7875,16.7875,10800.0
2015-06-25 15:20:00,17.97,17.98,17.97,17.97,6984.0,16.8062,16.8156,16.8062,16.8062,6984.0
2015-06-25 15:25:00,17.98,17.98,17.96,17.98,20000.0,16.8156,16.8156,16.7969,16.8156,20000.0
2015-06-25 15:30:00,17.97,17.97,17.94,17.94,21468.0,16.8062,16.8062,16.7782,16.7782,21468.0
2015-06-25 15:35:00,17.94,17.94,17.93,17.93,16256.0,16.7782,16.7782,16.7688,16.7688,16256.0
2015-06-25 15:40:00,17.92,17.92,17.91,17.92,5280.0,16.7595,16.7595,16.7501,16.7595,5280.0
2015-06-25 15:45:00,17.93,17.93,17.92,17.92,9200.0,16.7688,16.7688,16.7595,16.7595,9200.0
2015-06-25 15:50:00,17.92,17.93,17.91,17.93,24392.0,16.7595,16.7688,16.7501,16.7688,24392.0
2015-06-25 15:55:00,17.92,17.92,17.88,17.88,82044.0,16.7595,16.7595,16.7221,16.7221,82044.0
2015-06-26 09:30:00,18.06,18.06,18.02,18.03,32912.0,16.8904,16.8904,16.853,16.8623,32912.0
2015-06-26 09:35:00,18.02,18.02,17.98,18.0,20044.0,16.853,16.853,16.8156,16.8343,20044.0
2015-06-26 09:40:00,17.98,18.09,17.97,18.09,40944.0,16.8156,16.9185,16.8062,16.9185,40944.0
2015-06-26 09:45:00,18.09,18.1,18.07,18.08,25400.0,16.9185,16.9278,16.8998,16.9091,25400.0
2015-06-26 09:50:00,18.09,18.14,18.08,18.14,19756.0,16.9185,16.9652,16.9091,16.9652,19756.0
2015-06-26 09:55:00,18.16,18.23,18.16,18.18,33484.0,16.9839,17.0494,16.9839,17.0026,33484.0
2015-06-26 10:00:00,18.2,18.24,18.19,18.19,31460.0,17.0213,17.0587,17.012,17.012,31460.0
2015-06-26 10:05:00,18.18,18.19,18.16,18.19,18184.0,17.0026,17.012,16.9839,17.012,18184.0
2015-06-26 10:10:00,18.19,18.2,18.13,18.14,8800.0,17.012,17.0213,16.9559,16.9652,8800.0
2015-06-26 10:15:00,18.16,18.19,18.15,18.17,21756.0,16.9839,17.012,16.9746,16.9933,21756.0
2015-06-26 10:20:00,18.16,18.17,18.1,18.11,21600.0,16.9839,16.9933,16.9278,16.9372,21600.0
2015-06-26 10:25:00,18.17,18.18,18.17,18.18,2400.0,16.9933,17.0026,16.9933,17.0026,2400.0
2015-06-26 10:30:00,18.17,18.17,18.15,18.16,8400.0,16.9933,16.9933,16.9746,16.9839,8400.0
2015-06-26 10:35:00,18.16,18.2,18.16,18.18,19600.0,16.9839,17.0213,16.9839,17.0026,19600.0
2015-06-26 10:40:00,18.18,18.19,18.13,18.13,16800.0,17.0026,17.012,16.9559,16.9559,16800.0
2015-06-26 10:45:00,18.13,18.13,18.13,18.13,9600.0,16.9559,16.9559,16.9559,16.9559,9600.0
2015-06-26 10:50:00,18.12,18.13,18.11,18.13,2944.0,16.9465,16.9559,16.9372,16.9559,2944.0
2015-06-26 10:55:00,18.11,18.11,18.06,18.06,40148.0,16.9372,16.9372,16.8904,16.8904,40148.0
2015-06-26 11:00:00,18.06,18.11,18.06,18.11,9800.0,16.8904,16.9372,16.8904,16.9372,9800.0
2015-06-26 11:05:00,18.11,18.16,18.11,18.16,11588.0,16.9372,16.9839,16.9372,16.9839,11588.0
2015-06-26 11:10:00,18.16,18.18,18.16,18.18,16500.0,16.9839,17.0026,16.9839,17.0026,16500.0
2015-06-26 11:15:00,18.18,18.18,18.17,18.17,1600.0,17.0026,17.0026,16.9933,16.9933,1600.0
2015-06-26 11:20:00,18.17,18.17,18.16,18.16,1200.0,16.9933,16.9933,16.9839,16.9839,1200.0
2015-06-26 11:25:00,18.16,18.18,18.15,18.17,12308.0,16.9839,17.0026,16.9746,16.9933,12308.0
2015-06-26 11:30:00,18.18,18.18,18.14,18.14,2000.0,17.0026,17.0026,16.9652,16.9652,2000.0
2015-06-26 11:35:00,18.15,18.15,18.15,18.15,11600.0,16.9746,16.9746,16.9746,16.9746,11600.0
2015-06-26 11:40:00,18.13,18.13,18.12,18.12,2800.0,16.9559,16.9559,16.9465,16.9465,2800.0
2015-06-26 11:45:00,18.13,18.15,18.13,18.15,8800.0,16.9559,16.9746,16.9559,16.9746,8800.0
2015-06-26 11:50:00,18.12,18.13,18.09,18.09,13960.0,16.9465,16.9559,16.9185,16.9185,13960.0
2015-06-26 11:55:00,18.09,18.09,18.09,18.09,1200.0,16.9185,16.9185,16.9185,16.9185,1200.0
2015-06-26 12:00:00,18.1,18.1,18.1,18.1,6632.0,16.9278,16.9278,16.9278,16.9278,6632.0
2015-06-26 12:05:00,18.11,18.12,18.11,18.11,9524.0,16.9372,16.9465,16.9372,16.9372,9524.0
2015-06-26 12:10:00,18.11,18.11,18.11,18.11,1760.0,16.9372,16.9372,16.9372,16.9372,1760.0
2015-06-26 12:15:00,18.11,18.13,18.11,18.13,2800.0,16.9372,16.9559,16.9372,16.9559,2800.0
2015-06-26 12:20:00,18.13,18.13,18.11,18.11,2400.0,16.9559,16.9559,16.9372,16.9372,2400.0
2015-06-26 12:25:00,18.12,18.12,18.11,18.11,1600.0,16.9465,16.9465,16.9372,16.9372,1600.0
2015-06-26 12:30:00,18.1,18.1,18.08,18.08,3120.0,16.9278,16.9278,16.9091,16.9091,3120.0
2015-06-26 12:35:00,18.08,18.08,18.06,18.06,21328.0,16.9091,16.9091,16.8904,16.8904,21328.0
2015-06-26 12:40:00,18.04,18.05,18.04,18.05,1200.0,16.8717,16.881,16.8717,16.881,1200.0
2015-06-26 12:45:00,18.04,18.05,18.03,18.05,14800.0,16.8717,16.881,16.8623,16.881,14800.0
2015-06-26 12:50:00,18.02,18.03,18.0,18.0,16208.0,16.853,16.8623,16.8343,16.8343,16208.0
2015-06-26 12:55:00,18.0,18.0,17.96,17.97,9600.0,16.8343,16.8343,16.7969,16.8062,9600.0
2015-06-26 13:00:00,17.95,17.99,17.93,17.98,9120.0,16.7875,16.8249,16.7688,16.8156,9120.0
2015-06-26 13:05:00,17.98,17.98,17.97,17.97,3200.0,16.8156,16.8156,16.8062,16.8062,3200.0
2015-06-26 13:10:00,17.96,17.96,17.92,17.92,3600.0,16.7969,16.7969,16.7595,16.7595,3600.0
2015-06-26 13:15:00,17.94,17.96,17.94,17.95,11088.0,16.7782,16.7969,16.7782,16.7875,11088.0
2015-06-26 13:20:00,17.9,17.92,17.9,17.91,11096.0,16.7408,16.7595,16.7408,16.7501,11096.0
2015-06-26 13:25:00,17.91,17.95,17.91,17.95,11248.0,16.7501,16.7875,16.7501,16.7875,11248.0
2015-06-26 13:30:00,17.94,17.94,17.93,17.94,6000.0,16.7782,16.7782,16.7688,16.7782,6000.0
2015-06-26 13:35:00,17.95,17.95,17.95,17.95,4400.0,16.7875,16.7875,16.7875,16.7875,4400.0
2015-06-26 13:40:00,17.99,18.05,17.99,18.03,16800.0,16.8249,16.881,16.8249,16.8623,16800.0
2015-06-26 13:45:00,18.03,18.03,18.01,18.01,14520.0,16.8623,16.8623,16.8436,16.8436,14520.0
2015-06-26 13:50:00,18.02,18.02,18.0,18.02,8000.0,16.853,16.853,16.8343,16.853,8000.0
2015-06-26 13:55:00,18.02,18.03,18.0,18.0,1600.0,16.853,16.8623,16.8343,16.8343,1600.0
2015-06-26 14:00:00,18.01,18.01,18.0,18.0,9200.0,16.8436,16.8436,16.8343,16.8343,9200.0
2015-06-26 14:05:00,18.0,18.0,17.99,18.0,4400.0,16.8343,16.8343,16.8249,16.8343,4400.0
2015-06-26 14:10:00,17.97,17.97,17.97,17.97,29200.0,16.8062,16.8062,16.8062,16.8062,29200.0
2015-06-26 14:15:00,17.98,17.99,17.98,17.98,4000.0,16.8156,16.8249,16.8156,16.8156,4000.0
2015-06-26 14:20:00,17.97,17.99,17.97,17.98,3600.0,16.8062,16.8249,16.8062,16.8156,3600.0
2015-06-26 14:25:00,17.99,18.0,17.99,18.0,2000.0,16.8249,16.8343,16.8249,16.8343,2000.0
2015-06-26 14:30:00,18.0,18.02,18.0,18.02,2000.0,16.8343,16.853,16.8343,16.853,2000.0
2015-06-26 14:35:00,18.02,18.04,18.02,18.04,1400.0,16.853,16.8717,16.853,16.8717,1400.0
2015-06-26 14:40:00,18.02,18.02,18.0,18.0,5200.0,16.853,16.853,16.8343,16.8343,5200.0
2015-06-26 14:45:00,17.96,17.99,17.96,17.98,3500.0,16.7969,16.8249,16.7969,16.8156,3500.0
2015-06-26 14:50:00,18.01,18.02,18.01,18.02,2800.0,16.8436,16.853,16.8436,16.853,2800.0
2015-06-26 14:55:00,18.01,18.02,18.0,18.0,4800.0,16.8436,16.853,16.8343,16.8343,4800.0
2015-06-26 15:00:00,18.03,18.06,18.03,18.06,7200.0,16.8623,16.8904,16.8623,16.8904,7200.0
2015-06-26 15:05:00,18.06,18.11,18.06,18.11,25600.0,16.8904,16.9372,16.8904,16.9372,25600.0
2015-06-26 15:10:00,18.11,18.11,18.07,18.08,22508.0,16.9372,16.9372,16.8998,16.9091,22508.0
2015-06-26 15:15:00,18.06,18.11,18.06,18.11,12800.0,16.8904,16.9372,16.8904,16.9372,12800.0
2015-06-26 15:20:00,18.08,18.1,18.06,18.09,20376.0,16.9091,16.9278,16.8904,16.9185,20376.0
2015-06-26 15:25:00,18.09,18.11,18.09,18.11,2600.0,16.9185,16.9372,16.9185,16.9372,2600.0
2015-06-26 15:30:00,18.11,18.11,18.09,18.09,14920.0,16.9372,16.9372,16.9185,16.9185,14920.0
2015-06-26 15:35:00,18.09,18.09,18.05,18.05,8800.0,16.9185,16.9185,16.881,16.881,8800.0
2015-06-26 15:40:00,18.04,18.05,18.03,18.05,8812.0,16.8717,16.881,16.8623,16.881,8812.0
2015-06-26 15:45:00,18.05,18.06,18.03,18.03,13416.0,16.881,16.8904,16.8623,16.8623,13416.0
2015-06-26 15:50:00,18.02,18.04,18.0,18.04,62228.0,16.853,16.8717,16.8343,16.8717,62228.0
2015-06-26 15:55:00,18.03,18.07,18.02,18.06,75080.0,16.8623,16.8998,16.853,16.8904,75080.0
2015-06-29 09:30:00,17.55,17.63,17.5,17.63,105672.0,16.4134,16.4882,16.3667,16.4882,105672.0
2015-06-29 09:35:00,17.62,17.62,17.55,17.57,27772.0,16.4789,16.4789,16.4134,16.4321,27772.0
2015-06-29 09:40:00,17.62,17.65,17.58,17.62,34680.0,16.4789,16.507,16.4415,16.4789,34680.0
2015-06-29 09:45:00,17.63,17.7,17.62,17.68,72316.0,16.4882,16.5537,16.4789,16.535,72316.0
2015-06-29 09:50:00,17.7,17.72,17.69,17.71,43876.0,16.5537,16.5724,16.5444,16.5631,43876.0
2015-06-29 09:55:00,17.69,17.7,17.61,17.64,45936.0,16.5444,16.5537,16.4695,16.4976,45936.0
2015-06-29 10:00:00,17.64,17.68,17.62,17.68,65656.0,16.4976,16.535,16.4789,16.535,65656.0
2015-06-29 10:05:00,17.68,17.73,17.66,17.66,22200.0,16.535,16.5818,16.5163,16.5163,22200.0
2015-06-29 10:10:00,17.66,17.66,17.62,17.64,8800.0,16.5163,16.5163,16.4789,16.4976,8800.0
2015-06-29 10:15:00,17.64,17.71,17.61,17.61,16800.0,16.4976,16.5631,16.4695,16.4695,16800.0
2015-06-29 10:20:00,17.61,17.64,17.58,17.63,104892.0,16.4695,16.4976,16.4415,16.4882,104892.0
2015-06-29 10:25:00,17.65,17.65,17.56,17.56,21120.0,16.507,16.507,16.4228,16.4228,21120.0
2015-06-29 10:30:00,17.56,17.58,17.54,17.56,70244.0,16.4228,16.4415,16.4041,16.4228,70244.0
2015-06-29 10:35:00,17.59,17.61,17.57,17.57,19400.0,16.4508,16.4695,16.4321,16.4321,19400.0
2015-06-29 10:40:00,17.56,17.57,17.56,17.56,6400.0,16.4228,16.4321,16.4228,16.4228,6400.0
2015-06-29 10:45:00,17.56,17.63,17.56,17.63,26200.0,16.4228,16.4882,16.4228,16.4882,26200.0
2015-06-29 10:50:00,17.58,17.58,17.57,17.57,8020.0,16.4415,16.4415,16.4321,16.4321,8020.0
2015-06-29 10:55:00,17.55,17.56,17.45,17.45,91628.0,16.4134,16.4228,16.3199,16.3199,91628.0
2015-06-29 11:00:00,17.47,17.48,17.44,17.44,139988.0,16.3386,16.348,16.3106,16.3106,139988.0
2015-06-29 11:05:00,17.43,17.46,17.41,17.43,36960.0,16.3012,16.3293,16.2825,16.3012,36960.0
2015-06-29 11:10:00,17.41,17.44,17.39,17.4,18272.0,16.2825,16.3106,16.2638,16.2731,18272.0
2015-06-29 11:15:00,17.42,17.44,17.4,17.4,73784.0,16.2918,16.3106,16.2731,16.2731,73784.0
2015-06-29 11:20:00,17.39,17.47,17.39,17.47,24276.0,16.2638,16.3386,16.2638,16.3386,24276.0
2015-06-29 11:25:00,17.46,17.48,17.43,17.45,11456.0,16.3293,16.348,16.3012,16.3199,11456.0
2015-06-29 11:30:00,17.47,17.47,17.39,17.39,23144.0,16.3386,16.3386,16.2638,16.2638,23144.0
2015-06-29 11:35:00,17.41,17.41,17.36,17.38,39152.0,16.2825,16.2825,16.2357,16.2544,39152.0
2015-06-29 11:40:00,17.38,17.4,17.37,17.4,16700.0,16.2544,16.2731,16.2451,16.2731,16700.0
2015-06-29 11:45:00,17.38,17.42,17.38,17.42,12400.0,16.2544,16.2918,16.2544,16.2918,12400.0
2015-06-29 11:50:00,17.4,17.4,17.39,17.4,5000.0,16.2731,16.2731,16.2638,16.2731,5000.0
2015-06-29 11:55:00,17.41,17.44,17.4,17.43,17200.0,16.2825,16.3106,16.2731,16.3012,17200.0
2015-06-29 12:00:00,17.42,17.43,17.4,17.42,9008.0,16.2918,16.3012,16.2731,16.2918,9008.0
2015-06-29 12:05:00,17.43,17.47,17.43,17.47,16460.0,16.3012,16.3386,16.3012,16.3386,16460.0
2015-06-29 12:10:00,17.45,17.46,17.43,17.43,17800.0,16.3199,16.3293,16.3012,16.3012,17800.0
2015-06-29 12:15:00,17.43,17.43,17.39,17.39,20600.0,16.3012,16.3012,16.2638,16.2638,20600.0
2015-06-29 12:20:00,17.39,17.39,17.35,17.35,40748.0,16.2638,16.2638,16.2264,16.2264,40748.0
2015-06-29 12:25:00,17.35,17.36,17.34,17.36,10200.0,16.2264,16.2357,16.217,16.2357,10200.0
2015-06-29 12:30:00,17.35,17.39,17.35,17.36,19424.0,16.2264,16.2638,16.2264,16.2357,19424.0
2015-06-29 12:35:00,17.36,17.37,17.34,17.34,20400.0,16.2357,16.2451,16.217,16.217,20400.0
2015-06-29 12:40:00,17.35,17.36,17.34,17.35,25120.0,16.2264,16.2357,16.217,16.2264,25120.0
2015-06-29 12:45:00,17.34,17.36,17.34,17.35,15680.0,16.217,16.2357,16.217,16.2264,15680.0
2015-06-29 12:50:00,17.35,17.35,17.33,17.35,6244.0,16.2264,16.2264,16.2077,16.2264,6244.0
2015-06-29 12:55:00,17.35,17.35,17.32,17.33,39768.0,16.2264,16.2264,16.1983,16.2077,39768.0
2015-06-29 13:00:00,17.32,17.33,17.29,17.3,29696.0,16.1983,16.2077,16.1703,16.1796,29696.0
2015-06-29 13:05:00,17.3,17.31,17.29,17.31,19200.0,16.1796,16.189,16.1703,16.189,19200.0
2015-06-29 13:10:00,17.29,17.29,17.26,17.27,33700.0,16.1703,16.1703,16.1422,16.1516,33700.0
2015-06-29 13:15:00,17.27,17.34,17.27,17.33,7588.0,16.1516,16.217,16.1516,16.2077,7588.0
2015-06-29 13:20:00,17.33,17.37,17.33,17.36,31564.0,16.2077,16.2451,16.2077,16.2357,31564.0
2015-06-29 13:25:00,17.36,17.36,17.33,17.33,12272.0,16.2357,16.2357,16.2077,16.2077,12272.0
2015-06-29 13:30:00,17.32,17.35,17.32,17.34,61380.0,16.1983,16.2264,16.1983,16.217,61380.0
2015-06-29 13:35:00,17.37,17.37,17.34,17.35,59280.0,16.2451,16.2451,16.217,16.2264,59280.0
2015-06-29 13:40:00,17.35,17.35,17.29,17.31,22000.0,16.2264,16.2264,16.1703,16.189,22000.0
2015-06-29 13:45:00,17.32,17.34,17.32,17.34,13104.0,16.1983,16.217,16.1983,16.217,13104.0
2015-06-29 13:50:00,17.33,17.33,17.3,17.31,6800.0,16.2077,16.2077,16.1796,16.189,6800.0
2015-06-29 13:55:00,17.31,17.31,17.28,17.31,30632.0,16.189,16.189,16.1609,16.189,30632.0
2015-06-29 14:00:00,17.3,17.31,17.3,17.3,9200.0,16.1796,16.189,16.1796,16.1796,9200.0
2015-06-29 14:05:00,17.3,17.31,17.28,17.29,16280.0,16.1796,16.189,16.1609,16.1703,16280.0
2015-06-29 14:10:00,17.3,17.3,17.21,17.22,66944.0,16.1796,16.1796,16.0954,16.1048,66944.0
2015-06-29 14:15:00,17.21,17.24,17.2,17.24,21400.0,16.0954,16.1235,16.0861,16.1235,21400.0
2015-06-29 14:20:00,17.25,17.25,17.17,17.18,49072.0,16.1329,16.1329,16.058,16.0674,49072.0
2015-06-29 14:25:00,17.19,17.19,17.16,17.17,45660.0,16.0767,16.0767,16.0487,16.058,45660.0
2015-06-29 14:30:00,17.17,17.17,17.13,17.13,15608.0,16.058,16.058,16.0206,16.0206,15608.0
2015-06-29 14:35:00,17.13,17.21,17.12,17.21,27400.0,16.0206,16.0954,16.0113,16.0954,27400.0
2015-06-29 14:40:00,17.19,17.23,17.18,17.23,8804.0,16.0767,16.1142,16.0674,16.1142,8804.0
2015-06-29 14:45:00,17.23,17.29,17.23,17.24,44496.0,16.1142,16.1703,16.1142,16.1235,44496.0
2015-06-29 14:50:00,17.24,17.24,17.19,17.2,6368.0,16.1235,16.1235,16.0767,16.0861,6368.0
2015-06-29 14:55:00,17.2,17.2,17.17,17.18,8400.0,16.0861,16.0861,16.058,16.0674,8400.0
2015-06-29 15:00:00,17.15,17.17,17.14,17.14,37320.0,16.0393,16.058,16.03,16.03,37320.0
2015-06-29 15:05:00,17.14,17.16,17.14,17.14,30896.0,16.03,16.0487,16.03,16.03,30896.0
2015-06-29 15:10:00,17.14,17.18,17.13,17.15,31036.0,16.03,16.0674,16.0206,16.0393,31036.0
2015-06-29 15:15:00,17.14,17.17,17.11,17.16,66492.0,16.03,16.058,16.0019,16.0487,66492.0
2015-06-29 15:20:00,17.17,17.2,17.14,17.19,16580.0,16.058,16.0861,16.03,16.0767,16580.0
2015-06-29 15:25:00,17.19,17.19,17.13,17.13,25384.0,16.0767,16.0767,16.0206,16.0206,25384.0
2015-06-29 15:30:00,17.11,17.14,17.06,17.1,85976.0,16.0019,16.03,15.9552,15.9926,85976.0
2015-06-29 15:35:00,17.09,17.11,17.06,17.06,95620.0,15.9832,16.0019,15.9552,15.9552,95620.0
2015-06-29 15:40:00,17.05,17.06,17.03,17.04,43296.0,15.9458,15.9552,15.9271,15.9365,43296.0
2015-06-29 15:45:00,17.03,17.08,16.99,17.08,112720.0,15.9271,15.9739,15.8897,15.9739,112720.0
2015-06-29 15:50:00,17.07,17.12,17.06,17.07,231588.0,15.9645,16.0113,15.9552,15.9645,231588.0
2015-06-29 15:55:00,17.07,17.07,16.97,16.99,248524.0,15.9645,15.9645,15.871,15.8897,248524.0
2015-06-30 09:30:00,17.38,17.38,17.25,17.3,233384.0,16.2544,16.2544,16.1329,16.1796,233384.0
2015-06-30 09:35:00,17.28,17.29,17.25,17.27,181580.0,16.1609,16.1703,16.1329,16.1516,181580.0
2015-06-30 09:40:00,17.26,17.27,17.19,17.22,46544.0,16.1422,16.1516,16.0767,16.1048,46544.0
2015-06-30 09:45:00,17.22,17.25,17.13,17.17,68856.0,16.1048,16.1329,16.0206,16.058,68856.0
2015-06-30 09:50:00,17.18,17.25,17.18,17.2,34000.0,16.0674,16.1329,16.0674,16.0861,34000.0
2015-06-30 09:55:00,17.15,17.18,17.13,17.14,46372.0,16.0393,16.0674,16.0206,16.03,46372.0
2015-06-30 10:00:00,17.14,17.19,17.14,17.15,17852.0,16.03,16.0767,16.03,16.0393,17852.0
2015-06-30 10:05:00,17.14,17.18,17.14,17.18,30400.0,16.03,16.0674,16.03,16.0674,30400.0
2015-06-30 10:10:00,17.16,17.16,17.09,17.1,24400.0,16.0487,16.0487,15.9832,15.9926,24400.0
2015-06-30 10:15:00,17.09,17.13,17.08,17.13,40400.0,15.9832,16.0206,15.9739,16.0206,40400.0
2015-06-30 10:20:00,17.13,17.13,17.07,17.11,17380.0,16.0206,16.0206,15.9645,16.0019,17380.0
2015-06-30 10:25:00,17.12,17.2,17.12,17.2,17480.0,16.0113,16.0861,16.0113,16.0861,17480.0
2015-06-30 10:30:00,17.18,17.18,17.12,17.12,31200.0,16.0674,16.0674,16.0113,16.0113,31200.0
2015-06-30 10:35:00,17.13,17.14,17.1,17.12,26656.0,16.0206,16.03,15.9926,16.0113,26656.0
2015-06-30 10:40:00,17.13,17.13,17.1,17.11,14648.0,16.0206,16.0206,15.9926,16.0019,14648.0
2015-06-30 10:45:00,17.11,17.14,17.08,17.08,15488.0,16.0019,16.03,15.9739,15.9739,15488.0
2015-06-30 10:50:00,17.08,17.11,17.03,17.11,9140.0,15.9739,16.0019,15.9271,16.0019,9140.0
2015-06-30 10:55:00,17.12,17.18,17.12,17.15,2400.0,16.0113,16.0674,16.0113,16.0393,2400.0
2015-06-30 11:00:00,17.14,17.15,17.13,17.14,11752.0,16.03,16.0393,16.0206,16.03,11752.0
2015-06-30 11:05:00,17.15,17.15,17.13,17.13,4000.0,16.0393,16.0393,16.0206,16.0206,4000.0
2015-06-30 11:10:00,17.15,17.16,17.12,17.16,2000.0,16.0393,16.0487,16.0113,16.0487,2000.0
2015-06-30 11:15:00,17.19,17.22,17.19,17.21,16000.0,16.0767,16.1048,16.0767,16.0954,16000.0
2015-06-30 11:20:00,17.2,17.22,17.19,17.2,4400.0,16.0861,16.1048,16.0767,16.0861,4400.0
2015-06-30 11:25:00,17.18,17.18,17.1,17.1,6000.0,16.0674,16.0674,15.9926,15.9926,6000.0
2015-06-30 11:30:00,17.1,17.11,17.05,17.05,29000.0,15.9926,16.0019,15.9458,15.9458,29000.0
2015-06-30 11:35:00,17.06,17.07,17.06,17.07,3200.0,15.9552,15.9645,15.9552,15.9645,3200.0
2015-06-30 11:40:00,17.09,17.09,17.05,17.07,4000.0,15.9832,15.9832,15.9458,15.9645,4000.0
2015-06-30 11:45:00,17.08,17.11,17.08,17.1,67464.0,15.9739,16.0019,15.9739,15.9926,67464.0
2015-06-30 11:50:00,17.1,17.1,17.06,17.06,6000.0,15.9926,15.9926,15.9552,15.9552,6000.0
2015-06-30 11:55:00,17.05,17.06,17.02,17.02,18200.0,15.9458,15.9552,15.9178,15.9178,18200.0
2015-06-30 12:00:00,17.02,17.05,17.02,17.04,3200.0,15.9178,15.9458,15.9178,15.9365,3200.0
2015-06-30 12:05:00,17.03,17.08,17.03,17.08,45800.0,15.9271,15.9739,15.9271,15.9739,45800.0
2015-06-30 12:10:00,17.09,17.1,17.07,17.07,14240.0,15.9832,15.9926,15.9645,15.9645,14240.0
2015-06-30 12:15:00,17.06,17.07,17.04,17.06,17524.0,15.9552,15.9645,15.9365,15.9552,17524.0
2015-06-30 12:20:00,17.06,17.07,16.98,17.0,39704.0,15.9552,15.9645,15.8803,15.899,39704.0
2015-06-30 12:25:00,16.99,17.02,16.97,16.97,10360.0,15.8897,15.9178,15.871,15.871,10360.0
2015-06-30 12:30:00,16.97,16.99,16.92,16.95,13652.0,15.871,15.8897,15.8242,15.8523,13652.0
2015-06-30 12:35:00,16.95,16.97,16.95,16.97,8400.0,15.8523,15.871,15.8523,15.871,8400.0
2015-06-30 12:40:00,16.99,17.02,16.99,17.0,14148.0,15.8897,15.9178,15.8897,15.899,14148.0
2015-06-30 12:45:00,17.0,17.01,16.96,16.97,25832.0,15.899,15.9084,15.8616,15.871,25832.0
2015-06-30 12:50:00,17.0,17.01,16.99,17.0,22916.0,15.899,15.9084,15.8897,15.899,22916.0
2015-06-30 12:55:00,17.02,17.05,17.0,17.05,25200.0,15.9178,15.9458,15.899,15.9458,25200.0
2015-06-30 13:00:00,17.05,17.07,17.03,17.07,12868.0,15.9458,15.9645,15.9271,15.9645,12868.0
2015-06-30 13:05:00,17.05,17.05,17.05,17.05,1600.0,15.9458,15.9458,15.9458,15.9458,1600.0
2015-06-30 13:10:00,17.05,17.05,17.05,17.05,0.0,15.9458,15.9458,15.9458,15.9458,0.0
2015-06-30 13:15:00,17.04,17.04,17.0,17.0,5600.0,15.9365,15.9365,15.899,15.899,5600.0
2015-06-30 13:20:00,17.01,17.02,17.0,17.02,12800.0,15.9084,15.9178,15.899,15.9178,12800.0
2015-06-30 13:25:00,17.05,17.09,17.05,17.09,3600.0,15.9458,15.9832,15.9458,15.9832,3600.0
2015-06-30 13:30:00,17.09,17.13,17.08,17.12,8500.0,15.9832,16.0206,15.9739,16.0113,8500.0
2015-06-30 13:35:00,17.12,17.18,17.11,17.18,80036.0,16.0113,16.0674,16.0019,16.0674,80036.0
2015-06-30 13:40:00,17.16,17.17,17.15,17.16,22880.0,16.0487,16.058,16.0393,16.0487,22880.0
2015-06-30 13:45:00,17.16,17.18,17.14,17.18,9200.0,16.0487,16.0674,16.03,16.0674,9200.0
2015-06-30 13:50:00,17.18,17.24,17.18,17.21,23032.0,16.0674,16.1235,16.0674,16.0954,23032.0
2015-06-30 13:55:00,17.2,17.21,17.17,17.17,10360.0,16.0861,16.0954,16.058,16.058,10360.0
2015-06-30 14:00:00,17.19,17.19,17.17,17.17,3360.0,16.0767,16.0767,16.058,16.058,3360.0
2015-06-30 14:05:00,17.19,17.3,17.19,17.28,15088.0,16.0767,16.1796,16.0767,16.1609,15088.0
2015-06-30 14:10:00,17.28,17.31,17.28,17.29,13500.0,16.1609,16.189,16.1609,16.1703,13500.0
2015-06-30 14:15:00,17.31,17.31,17.25,17.25,9420.0,16.189,16.189,16.1329,16.1329,9420.0
2015-06-30 14:20:00,17.26,17.27,17.2,17.2,16400.0,16.1422,16.1516,16.0861,16.0861,16400.0
2015-06-30 14:25:00,17.21,17.21,17.18,17.2,19000.0,16.0954,16.0954,16.0674,16.0861,19000.0
2015-06-30 14:30:00,17.2,17.2,17.19,17.19,1200.0,16.0861,16.0861,16.0767,16.0767,1200.0
2015-06-30 14:35:00,17.22,17.23,17.21,17.21,5600.0,16.1048,16.1142,16.0954,16.0954,5600.0
2015-06-30 14:40:00,17.2,17.21,17.15,17.18,17000.0,16.0861,16.0954,16.0393,16.0674,17000.0
2015-06-30 14:45:00,17.16,17.16,17.12,17.15,3800.0,16.0487,16.0487,16.0113,16.0393,3800.0
2015-06-30 14:50:00,17.14,17.14,17.12,17.12,4800.0,16.03,16.03,16.0113,16.0113,4800.0
2015-06-30 14:55:00,17.11,17.14,17.1,17.1,11768.0,16.0019,16.03,15.9926,15.9926,11768.0
2015-06-30 15:00:00,17.1,17.14,17.08,17.12,28400.0,15.9926,16.03,15.9739,16.0113,28400.0
2015-06-30 15:05:00,17.12,17.12,17.1,17.1,7604.0,16.0113,16.0113,15.9926,15.9926,7604.0
2015-06-30 15:10:00,17.11,17.11,17.06,17.06,14000.0,16.0019,16.0019,15.9552,15.9552,14000.0
2015-06-30 15:15:00,17.05,17.09,17.05,17.05,9400.0,15.9458,15.9832,15.9458,15.9458,9400.0
2015-06-30 15:20:00,17.06,17.07,17.02,17.03,26572.0,15.9552,15.9645,15.9178,15.9271,26572.0
2015-06-30 15:25:00,17.03,17.06,17.02,17.03,7300.0,15.9271,15.9552,15.9178,15.9271,7300.0
2015-06-30 15:30:00,17.08,17.11,17.07,17.11,7600.0,15.9739,16.0019,15.9645,16.0019,7600.0
2015-06-30 15:35:00,17.09,17.09,17.08,17.08,3600.0,15.9832,15.9832,15.9739,15.9739,3600.0
2015-06-30 15:40:00,17.08,17.08,17.04,17.05,35760.0,15.9739,15.9739,15.9365,15.9458,35760.0
2015-06-30 15:45:00,17.06,17.15,17.06,17.14,15648.0,15.9552,16.0393,15.9552,16.03,15648.0
2015-06-30 15:50:00,17.15,17.18,17.14,17.16,25720.0,16.0393,16.0674,16.03,16.0487,25720.0
2015-06-30 15:55:00,17.16,17.16,17.03,17.03,100432.0,16.0487,16.0487,15.9271,15.9271,100432.0
2015-07-01 09:30:00,17.55,17.55,17.43,17.55,281004.0,16.4134,16.4134,16.3012,16.4134,281004.0
2015-07-01 09:35:00,17.54,17.58,17.53,17.57,91584.0,16.4041,16.4415,16.3947,16.4321,91584.0
2015-07-01 09:40:00,17.58,17.59,17.54,17.57,59072.0,16.4415,16.4508,16.4041,16.4321,59072.0
2015-07-01 09:45:00,17.56,17.56,17.49,17.54,49520.0,16.4228,16.4228,16.3573,16.4041,49520.0
2015-07-01 09:50:00,17.54,17.57,17.53,17.55,43840.0,16.4041,16.4321,16.3947,16.4134,43840.0
2015-07-01 09:55:00,17.56,17.58,17.55,17.58,27200.0,16.4228,16.4415,16.4134,16.4415,27200.0
2015-07-01 10:00:00,17.57,17.6,17.56,17.59,38060.0,16.4321,16.4602,16.4228,16.4508,38060.0
2015-07-01 10:05:00,17.57,17.59,17.54,17.56,48320.0,16.4321,16.4508,16.4041,16.4228,48320.0
2015-07-01 10:10:00,17.58,17.58,17.5,17.54,13020.0,16.4415,16.4415,16.3667,16.4041,13020.0
2015-07-01 10:15:00,17.52,17.53,17.48,17.5,18800.0,16.3854,16.3947,16.348,16.3667,18800.0
2015-07-01 10:20:00,17.5,17.54,17.5,17.53,9600.0,16.3667,16.4041,16.3667,16.3947,9600.0
2015-07-01 10:25:00,17.53,17.54,17.48,17.49,18800.0,16.3947,16.4041,16.348,16.3573,18800.0
2015-07-01 10:30:00,17.52,17.52,17.35,17.39,62188.0,16.3854,16.3854,16.2264,16.2638,62188.0
2015-07-01 10:35:00,17.41,17.46,17.39,17.4,15200.0,16.2825,16.3293,16.2638,16.2731,15200.0
2015-07-01 10:40:00,17.41,17.44,17.41,17.43,6100.0,16.2825,16.3106,16.2825,16.3012,6100.0
2015-07-01 10:45:00,17.41,17.41,17.37,17.37,16920.0,16.2825,16.2825,16.2451,16.2451,16920.0
2015-07-01 10:50:00,17.31,17.38,17.31,17.38,64936.0,16.189,16.2544,16.189,16.2544,64936.0
2015-07-01 10:55:00,17.36,17.41,17.36,17.4,18000.0,16.2357,16.2825,16.2357,16.2731,18000.0
2015-07-01 11:00:00,17.41,17.41,17.37,17.41,9600.0,16.2825,16.2825,16.2451,16.2825,9600.0
2015-07-01 11:05:00,17.42,17.42,17.42,17.42,6800.0,16.2918,16.2918,16.2918,16.2918,6800.0
2015-07-01 11:10:00,17.41,17.43,17.41,17.42,8540.0,16.2825,16.3012,16.2825,16.2918,8540.0
2015-07-01 11:15:00,17.43,17.43,17.43,17.43,2400.0,16.3012,16.3012,16.3012,16.3012,2400.0
2015-07-01 11:20:00,17.42,17.43,17.41,17.43,3000.0,16.2918,16.3012,16.2825,16.3012,3000.0
2015-07-01 11:25:00,17.44,17.46,17.43,17.45,6720.0,16.3106,16.3293,16.3012,16.3199,6720.0
2015-07-01 11:30:00,17.44,17.46,17.44,17.45,7600.0,16.3106,16.3293,16.3106,16.3199,7600.0
2015-07-01 11:35:00,17.46,17.46,17.43,17.43,2400.0,16.3293,16.3293,16.3012,16.3012,2400.0
2015-07-01 11:40:00,17.4,17.4,17.4,17.4,1200.0,16.2731,16.2731,16.2731,16.2731,1200.0
2015-07-01 11:45:00,17.38,17.43,17.38,17.43,6400.0,16.2544,16.3012,16.2544,16.3012,6400.0
2015-07-01 11:50:00,17.43,17.43,17.41,17.41,4672.0,16.3012,16.3012,16.2825,16.2825,4672.0
2015-07-01 11:55:00,17.43,17.43,17.38,17.4,19400.0,16.3012,16.3012,16.2544,16.2731,19400.0
2015-07-01 12:00:00,17.38,17.41,17.38,17.38,20720.0,16.2544,16.2825,16.2544,16.2544,20720.0
2015-07-01 12:05:00,17.39,17.42,17.39,17.39,5300.0,16.2638,16.2918,16.2638,16.2638,5300.0
2015-07-01 12:10:00,17.4,17.4,17.4,17.4,2000.0,16.2731,16.2731,16.2731,16.2731,2000.0
2015-07-01 12:15:00,17.4,17.4,17.38,17.38,2800.0,16.2731,16.2731,16.2544,16.2544,2800.0
2015-07-01 12:20:00,17.35,17.35,17.35,17.35,2000.0,16.2264,16.2264,16.2264,16.2264,2000.0
2015-07-01 12:25:00,17.37,17.4,17.37,17.39,4800.0,16.2451,16.2731,16.2451,16.2638,4800.0
2015-07-01 12:30:00,17.39,17.4,17.38,17.4,10148.0,16.2638,16.2731,16.2544,16.2731,10148.0
2015-07-01 12:35:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-07-01 12:40:00,17.36,17.36,17.31,17.32,6320.0,16.2357,16.2357,16.189,16.1983,6320.0
2015-07-01 12:45:00,17.32,17.32,17.32,17.32,400.0,16.1983,16.1983,16.1983,16.1983,400.0
2015-07-01 12:50:00,17.34,17.35,17.33,17.35,4400.0,16.217,16.2264,16.2077,16.2264,4400.0
2015-07-01 12:55:00,17.31,17.32,17.31,17.31,13360.0,16.189,16.1983,16.189,16.189,13360.0
2015-07-01 13:00:00,17.3,17.3,17.28,17.28,11428.0,16.1796,16.1796,16.1609,16.1609,11428.0
2015-07-01 13:05:00,17.33,17.33,17.33,17.33,400.0,16.2077,16.2077,16.2077,16.2077,400.0
2015-07-01 13:10:00,17.31,17.32,17.3,17.3,8400.0,16.189,16.1983,16.1796,16.1796,8400.0
2015-07-01 13:15:00,17.32,17.33,17.32,17.32,6000.0,16.1983,16.2077,16.1983,16.1983,6000.0
2015-07-01 13:20:00,17.32,17.32,17.32,17.32,0.0,16.1983,16.1983,16.1983,16.1983,0.0
2015-07-01 13:25:00,17.35,17.35,17.35,17.35,2200.0,16.2264,16.2264,16.2264,16.2264,2200.0
2015-07-01 13:30:00,17.34,17.36,17.34,17.36,7200.0,16.217,16.2357,16.217,16.2357,7200.0
2015-07-01 13:35:00,17.35,17.37,17.35,17.35,1200.0,16.2264,16.2451,16.2264,16.2264,1200.0
2015-07-01 13:40:00,17.36,17.36,17.36,17.36,2000.0,16.2357,16.2357,16.2357,16.2357,2000.0
2015-07-01 13:45:00,17.39,17.39,17.39,17.39,800.0,16.2638,16.2638,16.2638,16.2638,800.0
2015-07-01 13:50:00,17.4,17.4,17.37,17.37,3200.0,16.2731,16.2731,16.2451,16.2451,3200.0
2015-07-01 13:55:00,17.37,17.37,17.31,17.31,15600.0,16.2451,16.2451,16.189,16.189,15600.0
2015-07-01 14:00:00,17.32,17.32,17.24,17.27,27672.0,16.1983,16.1983,16.1235,16.1516,27672.0
2015-07-01 14:05:00,17.28,17.29,17.28,17.28,13704.0,16.1609,16.1703,16.1609,16.1609,13704.0
2015-07-01 14:10:00,17.28,17.32,17.28,17.32,1600.0,16.1609,16.1983,16.1609,16.1983,1600.0
2015-07-01 14:15:00,17.31,17.32,17.3,17.32,6000.0,16.189,16.1983,16.1796,16.1983,6000.0
2015-07-01 14:20:00,17.33,17.33,17.3,17.3,13452.0,16.2077,16.2077,16.1796,16.1796,13452.0
2015-07-01 14:25:00,17.32,17.32,17.3,17.3,17924.0,16.1983,16.1983,16.1796,16.1796,17924.0
2015-07-01 14:30:00,17.28,17.29,17.28,17.29,2560.0,16.1609,16.1703,16.1609,16.1703,2560.0
2015-07-01 14:35:00,17.28,17.32,17.28,17.32,4000.0,16.1609,16.1983,16.1609,16.1983,4000.0
2015-07-01 14:40:00,17.32,17.32,17.32,17.32,0.0,16.1983,16.1983,16.1983,16.1983,0.0
2015-07-01 14:45:00,17.31,17.36,17.3,17.36,8000.0,16.189,16.2357,16.1796,16.2357,8000.0
2015-07-01 14:50:00,17.36,17.36,17.36,17.36,0.0,16.2357,16.2357,16.2357,16.2357,0.0
2015-07-01 14:55:00,17.35,17.36,17.33,17.33,8200.0,16.2264,16.2357,16.2077,16.2077,8200.0
2015-07-01 15:00:00,17.35,17.37,17.34,17.37,7600.0,16.2264,16.2451,16.217,16.2451,7600.0
2015-07-01 15:05:00,17.39,17.39,17.37,17.38,4800.0,16.2638,16.2638,16.2451,16.2544,4800.0
2015-07-01 15:10:00,17.38,17.38,17.38,17.38,2800.0,16.2544,16.2544,16.2544,16.2544,2800.0
2015-07-01 15:15:00,17.39,17.39,17.38,17.38,8664.0,16.2638,16.2638,16.2544,16.2544,8664.0
2015-07-01 15:20:00,17.37,17.39,17.36,17.39,13808.0,16.2451,16.2638,16.2357,16.2638,13808.0
2015-07-01 15:25:00,17.41,17.41,17.4,17.4,9800.0,16.2825,16.2825,16.2731,16.2731,9800.0
2015-07-01 15:30:00,17.41,17.41,17.38,17.4,44420.0,16.2825,16.2825,16.2544,16.2731,44420.0
2015-07-01 15:35:00,17.38,17.39,17.38,17.39,42132.0,16.2544,16.2638,16.2544,16.2638,42132.0
2015-07-01 15:40:00,17.39,17.4,17.35,17.4,75436.0,16.2638,16.2731,16.2264,16.2731,75436.0
2015-07-01 15:45:00,17.41,17.42,17.4,17.42,21400.0,16.2825,16.2918,16.2731,16.2918,21400.0
2015-07-01 15:50:00,17.43,17.45,17.42,17.45,18236.0,16.3012,16.3199,16.2918,16.3199,18236.0
2015-07-01 15:55:00,17.45,17.49,17.45,17.48,84096.0,16.3199,16.3573,16.3199,16.348,84096.0
2015-07-02 09:30:00,17.56,17.63,17.55,17.55,89592.0,16.4228,16.4882,16.4134,16.4134,89592.0
2015-07-02 09:35:00,17.57,17.63,17.56,17.63,23420.0,16.4321,16.4882,16.4228,16.4882,23420.0
2015-07-02 09:40:00,17.58,17.66,17.58,17.65,86248.0,16.4415,16.5163,16.4415,16.507,86248.0
2015-07-02 09:45:00,17.66,17.67,17.63,17.67,15680.0,16.5163,16.5257,16.4882,16.5257,15680.0
2015-07-02 09:50:00,17.6,17.61,17.57,17.59,20700.0,16.4602,16.4695,16.4321,16.4508,20700.0
2015-07-02 09:55:00,17.59,17.59,17.56,17.56,10400.0,16.4508,16.4508,16.4228,16.4228,10400.0
2015-07-02 10:00:00,17.57,17.59,17.57,17.59,11036.0,16.4321,16.4508,16.4321,16.4508,11036.0
2015-07-02 10:05:00,17.58,17.58,17.53,17.53,5516.0,16.4415,16.4415,16.3947,16.3947,5516.0
2015-07-02 10:10:00,17.54,17.56,17.53,17.53,6000.0,16.4041,16.4228,16.3947,16.3947,6000.0
2015-07-02 10:15:00,17.54,17.57,17.52,17.57,4000.0,16.4041,16.4321,16.3854,16.4321,4000.0
2015-07-02 10:20:00,17.56,17.56,17.56,17.56,2000.0,16.4228,16.4228,16.4228,16.4228,2000.0
2015-07-02 10:25:00,17.57,17.57,17.57,17.57,2480.0,16.4321,16.4321,16.4321,16.4321,2480.0
2015-07-02 10:30:00,17.56,17.57,17.54,17.55,7600.0,16.4228,16.4321,16.4041,16.4134,7600.0
2015-07-02 10:35:00,17.53,17.53,17.47,17.47,19828.0,16.3947,16.3947,16.3386,16.3386,19828.0
2015-07-02 10:40:00,17.48,17.5,17.48,17.5,17200.0,16.348,16.3667,16.348,16.3667,17200.0
2015-07-02 10:45:00,17.52,17.52,17.52,17.52,1200.0,16.3854,16.3854,16.3854,16.3854,1200.0
2015-07-02 10:50:00,17.46,17.53,17.46,17.51,19728.0,16.3293,16.3947,16.3293,16.376,19728.0
2015-07-02 10:55:00,17.5,17.51,17.5,17.5,12912.0,16.3667,16.376,16.3667,16.3667,12912.0
2015-07-02 11:00:00,17.45,17.47,17.45,17.45,6000.0,16.3199,16.3386,16.3199,16.3199,6000.0
2015-07-02 11:05:00,17.46,17.47,17.41,17.41,24820.0,16.3293,16.3386,16.2825,16.2825,24820.0
2015-07-02 11:10:00,17.4,17.42,17.39,17.42,12708.0,16.2731,16.2918,16.2638,16.2918,12708.0
2015-07-02 11:15:00,17.39,17.42,17.39,17.42,8432.0,16.2638,16.2918,16.2638,16.2918,8432.0
2015-07-02 11:20:00,17.42,17.42,17.41,17.41,2200.0,16.2918,16.2918,16.2825,16.2825,2200.0
2015-07-02 11:25:00,17.38,17.41,17.38,17.41,11200.0,16.2544,16.2825,16.2544,16.2825,11200.0
2015-07-02 11:30:00,17.39,17.41,17.38,17.41,4000.0,16.2638,16.2825,16.2544,16.2825,4000.0
2015-07-02 11:35:00,17.42,17.43,17.41,17.43,3600.0,16.2918,16.3012,16.2825,16.3012,3600.0
2015-07-02 11:40:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-07-02 11:45:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-07-02 11:50:00,17.4,17.4,17.4,17.4,400.0,16.2731,16.2731,16.2731,16.2731,400.0
2015-07-02 11:55:00,17.38,17.38,17.38,17.38,400.0,16.2544,16.2544,16.2544,16.2544,400.0
2015-07-02 12:00:00,17.4,17.41,17.4,17.41,1200.0,16.2731,16.2825,16.2731,16.2825,1200.0
2015-07-02 12:05:00,17.39,17.39,17.39,17.39,1200.0,16.2638,16.2638,16.2638,16.2638,1200.0
2015-07-02 12:10:00,17.38,17.38,17.38,17.38,2000.0,16.2544,16.2544,16.2544,16.2544,2000.0
2015-07-02 12:15:00,17.38,17.38,17.36,17.36,2000.0,16.2544,16.2544,16.2357,16.2357,2000.0
2015-07-02 12:20:00,17.34,17.34,17.31,17.32,17628.0,16.217,16.217,16.189,16.1983,17628.0
2015-07-02 12:25:00,17.3,17.32,17.3,17.31,7160.0,16.1796,16.1983,16.1796,16.189,7160.0
2015-07-02 12:30:00,17.32,17.32,17.32,17.32,8600.0,16.1983,16.1983,16.1983,16.1983,8600.0
2015-07-02 12:35:00,17.28,17.28,17.28,17.28,800.0,16.1609,16.1609,16.1609,16.1609,800.0
2015-07-02 12:40:00,17.3,17.3,17.3,17.3,2800.0,16.1796,16.1796,16.1796,16.1796,2800.0
2015-07-02 12:45:00,17.3,17.33,17.3,17.33,2400.0,16.1796,16.2077,16.1796,16.2077,2400.0
2015-07-02 12:50:00,17.31,17.31,17.3,17.3,40000.0,16.189,16.189,16.1796,16.1796,40000.0
2015-07-02 12:55:00,17.32,17.32,17.32,17.32,1200.0,16.1983,16.1983,16.1983,16.1983,1200.0
2015-07-02 13:00:00,17.32,17.32,17.3,17.31,15844.0,16.1983,16.1983,16.1796,16.189,15844.0
2015-07-02 13:05:00,17.31,17.31,17.31,17.31,4000.0,16.189,16.189,16.189,16.189,4000.0
2015-07-02 13:10:00,17.32,17.32,17.29,17.29,14240.0,16.1983,16.1983,16.1703,16.1703,14240.0
2015-07-02 13:15:00,17.29,17.31,17.29,17.3,21600.0,16.1703,16.189,16.1703,16.1796,21600.0
2015-07-02 13:20:00,17.29,17.3,17.29,17.3,6400.0,16.1703,16.1796,16.1703,16.1796,6400.0
2015-07-02 13:25:00,17.3,17.31,17.3,17.31,8232.0,16.1796,16.189,16.1796,16.189,8232.0
2015-07-02 13:30:00,17.33,17.34,17.33,17.34,10400.0,16.2077,16.217,16.2077,16.217,10400.0
2015-07-02 13:35:00,17.34,17.34,17.31,17.31,10800.0,16.217,16.217,16.189,16.189,10800.0
2015-07-02 13:40:00,17.32,17.33,17.31,17.32,8044.0,16.1983,16.2077,16.189,16.1983,8044.0
2015-07-02 13:45:00,17.34,17.34,17.34,17.34,920.0,16.217,16.217,16.217,16.217,920.0
2015-07-02 13:50:00,17.34,17.35,17.34,17.34,14920.0,16.217,16.2264,16.217,16.217,14920.0
2015-07-02 13:55:00,17.33,17.33,17.3,17.3,6800.0,16.2077,16.2077,16.1796,16.1796,6800.0
2015-07-02 14:00:00,17.3,17.3,17.3,17.3,800.0,16.1796,16.1796,16.1796,16.1796,800.0
2015-07-02 14:05:00,17.27,17.28,17.26,17.28,5848.0,16.1516,16.1609,16.1422,16.1609,5848.0
2015-07-02 14:10:00,17.29,17.3,17.29,17.29,7200.0,16.1703,16.1796,16.1703,16.1703,7200.0
2015-07-02 14:15:00,17.28,17.3,17.28,17.29,5200.0,16.1609,16.1796,16.1609,16.1703,5200.0
2015-07-02 14:20:00,17.3,17.3,17.3,17.3,2080.0,16.1796,16.1796,16.1796,16.1796,2080.0
2015-07-02 14:25:00,17.3,17.3,17.29,17.29,4752.0,16.1796,16.1796,16.1703,16.1703,4752.0
2015-07-02 14:30:00,17.3,17.31,17.3,17.31,6800.0,16.1796,16.189,16.1796,16.189,6800.0
2015-07-02 14:35:00,17.31,17.32,17.31,17.32,3200.0,16.189,16.1983,16.189,16.1983,3200.0
2015-07-02 14:40:00,17.32,17.32,17.29,17.29,28176.0,16.1983,16.1983,16.1703,16.1703,28176.0
2015-07-02 14:45:00,17.32,17.32,17.32,17.32,2000.0,16.1983,16.1983,16.1983,16.1983,2000.0
2015-07-02 14:50:00,17.32,17.32,17.32,17.32,0.0,16.1983,16.1983,16.1983,16.1983,0.0
2015-07-02 14:55:00,17.34,17.35,17.34,17.34,2800.0,16.217,16.2264,16.217,16.217,2800.0
2015-07-02 15:00:00,17.34,17.36,17.34,17.36,7600.0,16.217,16.2357,16.217,16.2357,7600.0
2015-07-02 15:05:00,17.35,17.35,17.32,17.32,16400.0,16.2264,16.2264,16.1983,16.1983,16400.0
2015-07-02 15:10:00,17.35,17.35,17.35,17.35,1200.0,16.2264,16.2264,16.2264,16.2264,1200.0
2015-07-02 15:15:00,17.33,17.34,17.32,17.33,800.0,16.2077,16.217,16.1983,16.2077,800.0
2015-07-02 15:20:00,17.34,17.38,17.34,17.38,15400.0,16.217,16.2544,16.217,16.2544,15400.0
2015-07-02 15:25:00,17.41,17.42,17.41,17.41,7840.0,16.2825,16.2918,16.2825,16.2825,7840.0
2015-07-02 15:30:00,17.41,17.41,17.36,17.38,23600.0,16.2825,16.2825,16.2357,16.2544,23600.0
2015-07-02 15:35:00,17.37,17.37,17.36,17.36,12800.0,16.2451,16.2451,16.2357,16.2357,12800.0
2015-07-02 15:40:00,17.37,17.39,17.35,17.39,17404.0,16.2451,16.2638,16.2264,16.2638,17404.0
2015-07-02 15:45:00,17.4,17.41,17.39,17.39,5600.0,16.2731,16.2825,16.2638,16.2638,5600.0
2015-07-02 15:50:00,17.4,17.43,17.38,17.38,26000.0,16.2731,16.3012,16.2544,16.2544,26000.0
2015-07-02 15:55:00,17.39,17.43,17.38,17.38,53220.0,16.2638,16.3012,16.2544,16.2544,53220.0
2015-07-06 09:30:00,16.93,17.0,16.87,16.91,200108.0,15.8336,15.899,15.7775,15.8149,200108.0
2015-07-06 09:35:00,16.91,17.07,16.9,17.0,65208.0,15.8149,15.9645,15.8055,15.899,65208.0
2015-07-06 09:40:00,16.99,17.06,16.99,17.02,44508.0,15.8897,15.9552,15.8897,15.9178,44508.0
2015-07-06 09:45:00,17.02,17.09,17.02,17.09,12948.0,15.9178,15.9832,15.9178,15.9832,12948.0
2015-07-06 09:50:00,17.1,17.13,17.07,17.07,17480.0,15.9926,16.0206,15.9645,15.9645,17480.0
2015-07-06 09:55:00,17.06,17.09,17.06,17.09,36380.0,15.9552,15.9832,15.9552,15.9832,36380.0
2015-07-06 10:00:00,17.11,17.13,17.08,17.08,16104.0,16.0019,16.0206,15.9739,15.9739,16104.0
2015-07-06 10:05:00,17.11,17.14,17.08,17.14,29500.0,16.0019,16.03,15.9739,16.03,29500.0
2015-07-06 10:10:00,17.15,17.23,17.15,17.21,18396.0,16.0393,16.1142,16.0393,16.0954,18396.0
2015-07-06 10:15:00,17.19,17.22,17.17,17.17,19880.0,16.0767,16.1048,16.058,16.058,19880.0
2015-07-06 10:20:00,17.2,17.2,17.16,17.18,9380.0,16.0861,16.0861,16.0487,16.0674,9380.0
2015-07-06 10:25:00,17.18,17.21,17.17,17.21,6500.0,16.0674,16.0954,16.058,16.0954,6500.0
2015-07-06 10:30:00,17.21,17.29,17.21,17.28,12120.0,16.0954,16.1703,16.0954,16.1609,12120.0
2015-07-06 10:35:00,17.28,17.28,17.25,17.25,12304.0,16.1609,16.1609,16.1329,16.1329,12304.0
2015-07-06 10:40:00,17.25,17.35,17.25,17.35,19636.0,16.1329,16.2264,16.1329,16.2264,19636.0
2015-07-06 10:45:00,17.32,17.4,17.32,17.36,34196.0,16.1983,16.2731,16.1983,16.2357,34196.0
2015-07-06 10:50:00,17.36,17.36,17.33,17.33,6300.0,16.2357,16.2357,16.2077,16.2077,6300.0
2015-07-06 10:55:00,17.34,17.34,17.32,17.32,16000.0,16.217,16.217,16.1983,16.1983,16000.0
2015-07-06 11:00:00,17.34,17.34,17.33,17.33,5220.0,16.217,16.217,16.2077,16.2077,5220.0
2015-07-06 11:05:00,17.32,17.33,17.29,17.3,7736.0,16.1983,16.2077,16.1703,16.1796,7736.0
2015-07-06 11:10:00,17.31,17.31,17.25,17.26,8800.0,16.189,16.189,16.1329,16.1422,8800.0
2015-07-06 11:15:00,17.25,17.25,17.21,17.21,27184.0,16.1329,16.1329,16.0954,16.0954,27184.0
2015-07-06 11:20:00,17.22,17.24,17.22,17.23,2400.0,16.1048,16.1235,16.1048,16.1142,2400.0
2015-07-06 11:25:00,17.23,17.23,17.22,17.22,14840.0,16.1142,16.1142,16.1048,16.1048,14840.0
2015-07-06 11:30:00,17.21,17.21,17.2,17.21,5600.0,16.0954,16.0954,16.0861,16.0954,5600.0
2015-07-06 11:35:00,17.24,17.25,17.23,17.25,6200.0,16.1235,16.1329,16.1142,16.1329,6200.0
2015-07-06 11:40:00,17.25,17.26,17.25,17.26,1200.0,16.1329,16.1422,16.1329,16.1422,1200.0
2015-07-06 11:45:00,17.25,17.27,17.25,17.27,2980.0,16.1329,16.1516,16.1329,16.1516,2980.0
2015-07-06 11:50:00,17.27,17.27,17.25,17.25,8636.0,16.1516,16.1516,16.1329,16.1329,8636.0
2015-07-06 11:55:00,17.29,17.29,17.29,17.29,2000.0,16.1703,16.1703,16.1703,16.1703,2000.0
2015-07-06 12:00:00,17.27,17.27,17.26,17.26,1200.0,16.1516,16.1516,16.1422,16.1422,1200.0
2015-07-06 12:05:00,17.26,17.26,17.26,17.26,800.0,16.1422,16.1422,16.1422,16.1422,800.0
2015-07-06 12:10:00,17.28,17.29,17.28,17.29,10500.0,16.1609,16.1703,16.1609,16.1703,10500.0
2015-07-06 12:15:00,17.29,17.31,17.29,17.31,6000.0,16.1703,16.189,16.1703,16.189,6000.0
2015-07-06 12:20:00,17.31,17.31,17.31,17.31,1200.0,16.189,16.189,16.189,16.189,1200.0
2015-07-06 12:25:00,17.31,17.31,17.3,17.3,800.0,16.189,16.189,16.1796,16.1796,800.0
2015-07-06 12:30:00,17.29,17.29,17.29,17.29,1600.0,16.1703,16.1703,16.1703,16.1703,1600.0
2015-07-06 12:35:00,17.25,17.25,17.24,17.24,1420.0,16.1329,16.1329,16.1235,16.1235,1420.0
2015-07-06 12:40:00,17.24,17.26,17.24,17.26,1600.0,16.1235,16.1422,16.1235,16.1422,1600.0
2015-07-06 12:45:00,17.25,17.26,17.25,17.25,4000.0,16.1329,16.1422,16.1329,16.1329,4000.0
2015-07-06 12:50:00,17.26,17.27,17.25,17.27,2600.0,16.1422,16.1516,16.1329,16.1516,2600.0
2015-07-06 12:55:00,17.27,17.27,17.27,17.27,0.0,16.1516,16.1516,16.1516,16.1516,0.0
2015-07-06 13:00:00,17.28,17.29,17.28,17.29,22000.0,16.1609,16.1703,16.1609,16.1703,22000.0
2015-07-06 13:05:00,17.28,17.29,17.28,17.29,800.0,16.1609,16.1703,16.1609,16.1703,800.0
2015-07-06 13:10:00,17.25,17.25,17.25,17.25,29400.0,16.1329,16.1329,16.1329,16.1329,29400.0
2015-07-06 13:15:00,17.21,17.21,17.16,17.16,25528.0,16.0954,16.0954,16.0487,16.0487,25528.0
2015-07-06 13:20:00,17.15,17.15,17.14,17.14,10712.0,16.0393,16.0393,16.03,16.03,10712.0
2015-07-06 13:25:00,17.15,17.15,17.15,17.15,4000.0,16.0393,16.0393,16.0393,16.0393,4000.0
2015-07-06 13:30:00,17.14,17.14,17.12,17.13,7720.0,16.03,16.03,16.0113,16.0206,7720.0
2015-07-06 13:35:00,17.13,17.14,17.13,17.14,1720.0,16.0206,16.03,16.0206,16.03,1720.0
2015-07-06 13:40:00,17.13,17.13,17.11,17.11,3860.0,16.0206,16.0206,16.0019,16.0019,3860.0
2015-07-06 13:45:00,17.13,17.13,17.09,17.09,3200.0,16.0206,16.0206,15.9832,15.9832,3200.0
2015-07-06 13:50:00,17.09,17.09,17.09,17.09,0.0,15.9832,15.9832,15.9832,15.9832,0.0
2015-07-06 13:55:00,17.12,17.12,17.1,17.1,10400.0,16.0113,16.0113,15.9926,15.9926,10400.0
2015-07-06 14:00:00,17.1,17.1,17.06,17.06,32216.0,15.9926,15.9926,15.9552,15.9552,32216.0
2015-07-06 14:05:00,17.08,17.09,17.08,17.09,13200.0,15.9739,15.9832,15.9739,15.9832,13200.0
2015-07-06 14:10:00,17.12,17.15,17.12,17.15,7200.0,16.0113,16.0393,16.0113,16.0393,7200.0
2015-07-06 14:15:00,17.12,17.14,17.11,17.11,4720.0,16.0113,16.03,16.0019,16.0019,4720.0
2015-07-06 14:20:00,17.1,17.12,17.09,17.09,3200.0,15.9926,16.0113,15.9832,15.9832,3200.0
2015-07-06 14:25:00,17.08,17.08,17.05,17.05,11200.0,15.9739,15.9739,15.9458,15.9458,11200.0
2015-07-06 14:30:00,17.05,17.07,17.04,17.07,38000.0,15.9458,15.9645,15.9365,15.9645,38000.0
2015-07-06 14:35:00,17.07,17.08,17.06,17.06,1700.0,15.9645,15.9739,15.9552,15.9552,1700.0
2015-07-06 14:40:00,17.07,17.07,17.04,17.04,2800.0,15.9645,15.9645,15.9365,15.9365,2800.0
2015-07-06 14:45:00,17.09,17.11,17.09,17.1,4456.0,15.9832,16.0019,15.9832,15.9926,4456.0
2015-07-06 14:50:00,17.08,17.08,17.07,17.07,2000.0,15.9739,15.9739,15.9645,15.9645,2000.0
2015-07-06 14:55:00,17.09,17.09,17.08,17.09,2400.0,15.9832,15.9832,15.9739,15.9832,2400.0
2015-07-06 15:00:00,17.07,17.07,17.07,17.07,800.0,15.9645,15.9645,15.9645,15.9645,800.0
2015-07-06 15:05:00,17.07,17.09,17.06,17.09,2400.0,15.9645,15.9832,15.9552,15.9832,2400.0
2015-07-06 15:10:00,17.09,17.11,17.08,17.11,3220.0,15.9832,16.0019,15.9739,16.0019,3220.0
2015-07-06 15:15:00,17.13,17.14,17.11,17.11,13200.0,16.0206,16.03,16.0019,16.0019,13200.0
2015-07-06 15:20:00,17.13,17.15,17.13,17.13,6000.0,16.0206,16.0393,16.0206,16.0206,6000.0
2015-07-06 15:25:00,17.14,17.14,17.12,17.12,3600.0,16.03,16.03,16.0113,16.0113,3600.0
2015-07-06 15:30:00,17.13,17.21,17.13,17.19,11876.0,16.0206,16.0954,16.0206,16.0767,11876.0
2015-07-06 15:35:00,17.19,17.21,17.18,17.19,44104.0,16.0767,16.0954,16.0674,16.0767,44104.0
2015-07-06 15:40:00,17.15,17.17,17.15,17.16,15500.0,16.0393,16.058,16.0393,16.0487,15500.0
2015-07-06 15:45:00,17.17,17.21,17.17,17.19,5456.0,16.058,16.0954,16.058,16.0767,5456.0
2015-07-06 15:50:00,17.2,17.25,17.2,17.24,20400.0,16.0861,16.1329,16.0861,16.1235,20400.0
2015-07-06 15:55:00,17.25,17.26,17.22,17.25,38980.0,16.1329,16.1422,16.1048,16.1329,38980.0
2015-07-07 09:30:00,17.35,17.35,17.18,17.18,28000.0,16.2264,16.2264,16.0674,16.0674,28000.0
2015-07-07 09:35:00,17.18,17.18,17.13,17.15,28524.0,16.0674,16.0674,16.0206,16.0393,28524.0
2015-07-07 09:40:00,17.12,17.13,17.09,17.12,94108.0,16.0113,16.0206,15.9832,16.0113,94108.0
2015-07-07 09:45:00,17.1,17.16,17.09,17.15,22556.0,15.9926,16.0487,15.9832,16.0393,22556.0
2015-07-07 09:50:00,17.15,17.17,17.1,17.17,5200.0,16.0393,16.058,15.9926,16.058,5200.0
2015-07-07 09:55:00,17.12,17.13,17.04,17.05,77956.0,16.0113,16.0206,15.9365,15.9458,77956.0
2015-07-07 10:00:00,17.05,17.05,17.0,17.0,17600.0,15.9458,15.9458,15.899,15.899,17600.0
2015-07-07 10:05:00,17.0,17.01,16.89,16.95,62992.0,15.899,15.9084,15.7962,15.8523,62992.0
2015-07-07 10:10:00,16.97,17.0,16.97,16.97,40332.0,15.871,15.899,15.871,15.871,40332.0
2015-07-07 10:15:00,16.96,16.96,16.91,16.93,26056.0,15.8616,15.8616,15.8149,15.8336,26056.0
2015-07-07 10:20:00,16.92,16.93,16.9,16.91,15504.0,15.8242,15.8336,15.8055,15.8149,15504.0
2015-07-07 10:25:00,16.92,16.92,16.84,16.88,34932.0,15.8242,15.8242,15.7494,15.7868,34932.0
2015-07-07 10:30:00,16.86,16.86,16.8,16.82,37872.0,15.7681,15.7681,15.712,15.7307,37872.0
2015-07-07 10:35:00,16.82,16.84,16.75,16.76,56004.0,15.7307,15.7494,15.6652,15.6746,56004.0
2015-07-07 10:40:00,16.75,16.77,16.7,16.73,99884.0,15.6652,15.6839,15.6185,15.6465,99884.0
2015-07-07 10:45:00,16.72,16.8,16.72,16.78,34392.0,15.6372,15.712,15.6372,15.6933,34392.0
2015-07-07 10:50:00,16.78,16.83,16.78,16.83,39348.0,15.6933,15.7401,15.6933,15.7401,39348.0
2015-07-07 10:55:00,16.86,16.86,16.8,16.81,60200.0,15.7681,15.7681,15.712,15.7214,60200.0
2015-07-07 11:00:00,16.79,16.79,16.74,16.74,35788.0,15.7026,15.7026,15.6559,15.6559,35788.0
2015-07-07 11:05:00,16.73,16.76,16.7,16.73,43704.0,15.6465,15.6746,15.6185,15.6465,43704.0
2015-07-07 11:10:00,16.75,16.8,16.75,16.79,14480.0,15.6652,15.712,15.6652,15.7026,14480.0
2015-07-07 11:15:00,16.78,16.83,16.77,16.78,32448.0,15.6933,15.7401,15.6839,15.6933,32448.0
2015-07-07 11:20:00,16.78,16.78,16.71,16.72,46032.0,15.6933,15.6933,15.6278,15.6372,46032.0
2015-07-07 11:25:00,16.71,16.72,16.66,16.68,31860.0,15.6278,15.6372,15.5811,15.5998,31860.0
2015-07-07 11:30:00,16.67,16.69,16.61,16.63,103976.0,15.5904,15.6091,15.5343,15.553,103976.0
2015-07-07 11:35:00,16.61,16.72,16.61,16.71,27848.0,15.5343,15.6372,15.5343,15.6278,27848.0
2015-07-07 11:40:00,16.7,16.82,16.7,16.81,49532.0,15.6185,15.7307,15.6185,15.7214,49532.0
2015-07-07 11:45:00,16.8,16.8,16.77,16.78,43348.0,15.712,15.712,15.6839,15.6933,43348.0
2015-07-07 11:50:00,16.8,16.8,16.76,16.76,4000.0,15.712,15.712,15.6746,15.6746,4000.0
2015-07-07 11:55:00,16.79,16.94,16.79,16.91,30896.0,15.7026,15.8429,15.7026,15.8149,30896.0
2015-07-07 12:00:00,16.88,16.91,16.87,16.9,24376.0,15.7868,15.8149,15.7775,15.8055,24376.0
2015-07-07 12:05:00,16.91,16.91,16.88,16.89,11200.0,15.8149,15.8149,15.7868,15.7962,11200.0
2015-07-07 12:10:00,16.89,16.9,16.84,16.85,53352.0,15.7962,15.8055,15.7494,15.7588,53352.0
2015-07-07 12:15:00,16.87,16.89,16.84,16.87,8992.0,15.7775,15.7962,15.7494,15.7775,8992.0
2015-07-07 12:20:00,16.88,16.91,16.88,16.9,2800.0,15.7868,15.8149,15.7868,15.8055,2800.0
2015-07-07 12:25:00,16.9,16.92,16.9,16.9,14588.0,15.8055,15.8242,15.8055,15.8055,14588.0
2015-07-07 12:30:00,16.9,16.94,16.9,16.93,24000.0,15.8055,15.8429,15.8055,15.8336,24000.0
2015-07-07 12:35:00,16.94,17.0,16.93,17.0,3600.0,15.8429,15.899,15.8336,15.899,3600.0
2015-07-07 12:40:00,16.98,17.01,16.98,16.98,15340.0,15.8803,15.9084,15.8803,15.8803,15340.0
2015-07-07 12:45:00,17.03,17.08,17.03,17.03,18392.0,15.9271,15.9739,15.9271,15.9271,18392.0
2015-07-07 12:50:00,17.04,17.05,17.03,17.03,7148.0,15.9365,15.9458,15.9271,15.9271,7148.0
2015-07-07 12:55:00,17.09,17.16,17.09,17.12,15908.0,15.9832,16.0487,15.9832,16.0113,15908.0
2015-07-07 13:00:00,17.14,17.14,17.1,17.1,39320.0,16.03,16.03,15.9926,15.9926,39320.0
2015-07-07 13:05:00,17.08,17.09,17.06,17.09,6800.0,15.9739,15.9832,15.9552,15.9832,6800.0
2015-07-07 13:10:00,17.13,17.25,17.13,17.25,16112.0,16.0206,16.1329,16.0206,16.1329,16112.0
2015-07-07 13:15:00,17.24,17.24,17.12,17.14,64484.0,16.1235,16.1235,16.0113,16.03,64484.0
2015-07-07 13:20:00,17.16,17.16,17.1,17.14,51000.0,16.0487,16.0487,15.9926,16.03,51000.0
2015-07-07 13:25:00,17.13,17.18,17.13,17.18,6400.0,16.0206,16.0674,16.0206,16.0674,6400.0
2015-07-07 13:30:00,17.2,17.2,17.13,17.16,11200.0,16.0861,16.0861,16.0206,16.0487,11200.0
2015-07-07 13:35:00,17.16,17.16,17.16,17.16,400.0,16.0487,16.0487,16.0487,16.0487,400.0
2015-07-07 13:40:00,17.17,17.22,17.13,17.22,16400.0,16.058,16.1048,16.0206,16.1048,16400.0
2015-07-07 13:45:00,17.19,17.21,17.19,17.19,2800.0,16.0767,16.0954,16.0767,16.0767,2800.0
2015-07-07 13:50:00,17.18,17.19,17.16,17.17,8000.0,16.0674,16.0767,16.0487,16.058,8000.0
2015-07-07 13:55:00,17.17,17.18,17.16,17.16,2400.0,16.058,16.0674,16.0487,16.0487,2400.0
2015-07-07 14:00:00,17.18,17.19,17.18,17.19,3740.0,16.0674,16.0767,16.0674,16.0767,3740.0
2015-07-07 14:05:00,17.19,17.19,17.15,17.16,2400.0,16.0767,16.0767,16.0393,16.0487,2400.0
2015-07-07 14:10:00,17.18,17.2,17.18,17.2,3840.0,16.0674,16.0861,16.0674,16.0861,3840.0
2015-07-07 14:15:00,17.15,17.15,17.11,17.11,10368.0,16.0393,16.0393,16.0019,16.0019,10368.0
2015-07-07 14:20:00,17.1,17.11,17.07,17.08,6000.0,15.9926,16.0019,15.9645,15.9739,6000.0
2015-07-07 14:25:00,17.08,17.08,17.08,17.08,0.0,15.9739,15.9739,15.9739,15.9739,0.0
2015-07-07 14:30:00,17.1,17.15,17.1,17.15,50168.0,15.9926,16.0393,15.9926,16.0393,50168.0
2015-07-07 14:35:00,17.14,17.2,17.14,17.19,13920.0,16.03,16.0861,16.03,16.0767,13920.0
2015-07-07 14:40:00,17.22,17.38,17.22,17.36,132120.0,16.1048,16.2544,16.1048,16.2357,132120.0
2015-07-07 14:45:00,17.38,17.4,17.35,17.36,34612.0,16.2544,16.2731,16.2264,16.2357,34612.0
2015-07-07 14:50:00,17.35,17.38,17.34,17.37,12300.0,16.2264,16.2544,16.217,16.2451,12300.0
2015-07-07 14:55:00,17.4,17.52,17.4,17.49,31300.0,16.2731,16.3854,16.2731,16.3573,31300.0
2015-07-07 15:00:00,17.5,17.53,17.47,17.47,26716.0,16.3667,16.3947,16.3386,16.3386,26716.0
2015-07-07 15:05:00,17.49,17.49,17.42,17.43,39896.0,16.3573,16.3573,16.2918,16.3012,39896.0
2015-07-07 15:10:00,17.46,17.46,17.42,17.44,14000.0,16.3293,16.3293,16.2918,16.3106,14000.0
2015-07-07 15:15:00,17.44,17.5,17.44,17.5,15400.0,16.3106,16.3667,16.3106,16.3667,15400.0
2015-07-07 15:20:00,17.48,17.5,17.48,17.5,12552.0,16.348,16.3667,16.348,16.3667,12552.0
2015-07-07 15:25:00,17.51,17.55,17.5,17.52,46488.0,16.376,16.4134,16.3667,16.3854,46488.0
2015-07-07 15:30:00,17.52,17.56,17.51,17.56,23884.0,16.3854,16.4228,16.376,16.4228,23884.0
2015-07-07 15:35:00,17.56,17.56,17.49,17.49,22076.0,16.4228,16.4228,16.3573,16.3573,22076.0
2015-07-07 15:40:00,17.47,17.49,17.42,17.44,47000.0,16.3386,16.3573,16.2918,16.3106,47000.0
2015-07-07 15:45:00,17.44,17.46,17.43,17.45,54932.0,16.3106,16.3293,16.3012,16.3199,54932.0
2015-07-07 15:50:00,17.45,17.55,17.45,17.53,25644.0,16.3199,16.4134,16.3199,16.3947,25644.0
2015-07-07 15:55:00,17.52,17.54,17.5,17.52,55800.0,16.3854,16.4041,16.3667,16.3854,55800.0
2015-07-08 09:30:00,17.14,17.16,17.03,17.16,120116.0,16.03,16.0487,15.9271,16.0487,120116.0
2015-07-08 09:35:00,17.19,17.19,17.14,17.17,28960.0,16.0767,16.0767,16.03,16.058,28960.0
2015-07-08 09:40:00,17.14,17.15,17.06,17.12,45540.0,16.03,16.0393,15.9552,16.0113,45540.0
2015-07-08 09:45:00,17.07,17.11,16.99,16.99,26148.0,15.9645,16.0019,15.8897,15.8897,26148.0
2015-07-08 09:50:00,16.95,16.98,16.94,16.98,29332.0,15.8523,15.8803,15.8429,15.8803,29332.0
2015-07-08 09:55:00,17.0,17.06,17.0,17.01,48400.0,15.899,15.9552,15.899,15.9084,48400.0
2015-07-08 10:00:00,17.01,17.01,16.93,16.93,61144.0,15.9084,15.9084,15.8336,15.8336,61144.0
2015-07-08 10:05:00,16.91,17.01,16.9,17.01,32044.0,15.8149,15.9084,15.8055,15.9084,32044.0
2015-07-08 10:10:00,17.0,17.0,16.96,16.98,27132.0,15.899,15.899,15.8616,15.8803,27132.0
2015-07-08 10:15:00,16.96,17.01,16.93,17.0,28196.0,15.8616,15.9084,15.8336,15.899,28196.0
2015-07-08 10:20:00,16.99,17.03,16.97,17.03,34432.0,15.8897,15.9271,15.871,15.9271,34432.0
2015-07-08 10:25:00,17.01,17.01,16.97,16.99,8200.0,15.9084,15.9084,15.871,15.8897,8200.0
2015-07-08 10:30:00,16.95,16.95,16.88,16.88,31900.0,15.8523,15.8523,15.7868,15.7868,31900.0
2015-07-08 10:35:00,16.88,16.99,16.87,16.99,51040.0,15.7868,15.8897,15.7775,15.8897,51040.0
2015-07-08 10:40:00,16.99,17.04,16.97,17.01,32600.0,15.8897,15.9365,15.871,15.9084,32600.0
2015-07-08 10:45:00,16.98,17.06,16.98,17.04,41360.0,15.8803,15.9552,15.8803,15.9365,41360.0
2015-07-08 10:50:00,17.07,17.13,17.07,17.08,26984.0,15.9645,16.0206,15.9645,15.9739,26984.0
2015-07-08 10:55:00,17.09,17.15,17.09,17.13,20604.0,15.9832,16.0393,15.9832,16.0206,20604.0
2015-07-08 11:00:00,17.1,17.11,17.04,17.05,9300.0,15.9926,16.0019,15.9365,15.9458,9300.0
2015-07-08 11:05:00,17.06,17.08,16.99,16.99,10400.0,15.9552,15.9739,15.8897,15.8897,10400.0
2015-07-08 11:10:00,17.0,17.03,17.0,17.03,8200.0,15.899,15.9271,15.899,15.9271,8200.0
2015-07-08 11:15:00,17.0,17.01,16.96,17.01,2800.0,15.899,15.9084,15.8616,15.9084,2800.0
2015-07-08 11:20:00,16.98,16.98,16.95,16.95,26636.0,15.8803,15.8803,15.8523,15.8523,26636.0
2015-07-08 11:25:00,16.94,17.0,16.94,16.98,11600.0,15.8429,15.899,15.8429,15.8803,11600.0
2015-07-08 11:30:00,16.98,17.02,16.98,17.02,11216.0,15.8803,15.9178,15.8803,15.9178,11216.0
2015-07-08 11:35:00,17.01,17.01,16.96,16.98,18004.0,15.9084,15.9084,15.8616,15.8803,18004.0
2015-07-08 11:40:00,16.96,16.96,16.9,16.93,13044.0,15.8616,15.8616,15.8055,15.8336,13044.0
2015-07-08 11:45:00,16.95,16.97,16.92,16.93,18988.0,15.8523,15.871,15.8242,15.8336,18988.0
2015-07-08 11:50:00,16.93,16.93,16.88,16.9,41800.0,15.8336,15.8336,15.7868,15.8055,41800.0
2015-07-08 11:55:00,16.9,16.9,16.85,16.9,95492.0,15.8055,15.8055,15.7588,15.8055,95492.0
2015-07-08 12:00:00,16.89,16.96,16.88,16.96,15760.0,15.7962,15.8616,15.7868,15.8616,15760.0
2015-07-08 12:05:00,16.93,16.94,16.92,16.93,23392.0,15.8336,15.8429,15.8242,15.8336,23392.0
2015-07-08 12:10:00,16.88,16.91,16.88,16.91,3000.0,15.7868,15.8149,15.7868,15.8149,3000.0
2015-07-08 12:15:00,16.9,16.93,16.88,16.93,36032.0,15.8055,15.8336,15.7868,15.8336,36032.0
2015-07-08 12:20:00,16.97,16.98,16.97,16.97,3780.0,15.871,15.8803,15.871,15.871,3780.0
2015-07-08 12:25:00,16.95,16.96,16.95,16.95,1388.0,15.8523,15.8616,15.8523,15.8523,1388.0
2015-07-08 12:30:00,16.92,16.92,16.91,16.91,2700.0,15.8242,15.8242,15.8149,15.8149,2700.0
2015-07-08 12:35:00,16.91,16.93,16.91,16.93,16984.0,15.8149,15.8336,15.8149,15.8336,16984.0
2015-07-08 12:40:00,16.91,16.91,16.91,16.91,3600.0,15.8149,15.8149,15.8149,15.8149,3600.0
2015-07-08 12:45:00,16.88,16.93,16.88,16.93,8996.0,15.7868,15.8336,15.7868,15.8336,8996.0
2015-07-08 12:50:00,16.93,16.94,16.93,16.94,1800.0,15.8336,15.8429,15.8336,15.8429,1800.0
2015-07-08 12:55:00,16.95,17.05,16.94,17.04,7816.0,15.8523,15.9458,15.8429,15.9365,7816.0
2015-07-08 13:00:00,17.01,17.01,16.97,16.97,7240.0,15.9084,15.9084,15.871,15.871,7240.0
2015-07-08 13:05:00,16.97,16.98,16.96,16.98,4596.0,15.871,15.8803,15.8616,15.8803,4596.0
2015-07-08 13:10:00,16.97,17.07,16.97,17.02,9904.0,15.871,15.9645,15.871,15.9178,9904.0
2015-07-08 13:15:00,17.0,17.04,17.0,17.04,3200.0,15.899,15.9365,15.899,15.9365,3200.0
2015-07-08 13:20:00,16.99,16.99,16.97,16.97,6400.0,15.8897,15.8897,15.871,15.871,6400.0
2015-07-08 13:25:00,17.04,17.04,17.04,17.04,2196.0,15.9365,15.9365,15.9365,15.9365,2196.0
2015-07-08 13:30:00,17.03,17.03,16.98,16.99,3544.0,15.9271,15.9271,15.8803,15.8897,3544.0
2015-07-08 13:35:00,17.01,17.01,16.98,16.99,8400.0,15.9084,15.9084,15.8803,15.8897,8400.0
2015-07-08 13:40:00,16.99,17.04,16.99,17.04,6200.0,15.8897,15.9365,15.8897,15.9365,6200.0
2015-07-08 13:45:00,17.03,17.03,17.01,17.02,4644.0,15.9271,15.9271,15.9084,15.9178,4644.0
2015-07-08 13:50:00,17.04,17.04,17.03,17.04,3200.0,15.9365,15.9365,15.9271,15.9365,3200.0
2015-07-08 13:55:00,17.04,17.09,17.04,17.07,13600.0,15.9365,15.9832,15.9365,15.9645,13600.0
2015-07-08 14:00:00,17.05,17.05,16.97,16.98,13964.0,15.9458,15.9458,15.871,15.8803,13964.0
2015-07-08 14:05:00,17.02,17.05,16.92,16.96,37180.0,15.9178,15.9458,15.8242,15.8616,37180.0
2015-07-08 14:10:00,16.98,16.99,16.98,16.99,5600.0,15.8803,15.8897,15.8803,15.8897,5600.0
2015-07-08 14:15:00,16.98,16.98,16.92,16.92,13600.0,15.8803,15.8803,15.8242,15.8242,13600.0
2015-07-08 14:20:00,16.92,16.93,16.92,16.93,4400.0,15.8242,15.8336,15.8242,15.8336,4400.0
2015-07-08 14:25:00,16.91,16.92,16.89,16.9,9400.0,15.8149,15.8242,15.7962,15.8055,9400.0
2015-07-08 14:30:00,16.91,16.91,16.86,16.86,21832.0,15.8149,15.8149,15.7681,15.7681,21832.0
2015-07-08 14:35:00,16.85,16.87,16.84,16.87,10236.0,15.7588,15.7775,15.7494,15.7775,10236.0
2015-07-08 14:40:00,16.86,16.86,16.82,16.82,58708.0,15.7681,15.7681,15.7307,15.7307,58708.0
2015-07-08 14:45:00,16.82,16.82,16.71,16.72,87316.0,15.7307,15.7307,15.6278,15.6372,87316.0
2015-07-08 14:50:00,16.71,16.78,16.7,16.78,72352.0,15.6278,15.6933,15.6185,15.6933,72352.0
2015-07-08 14:55:00,16.79,16.86,16.77,16.77,36616.0,15.7026,15.7681,15.6839,15.6839,36616.0
2015-07-08 15:00:00,16.78,16.85,16.78,16.79,28036.0,15.6933,15.7588,15.6933,15.7026,28036.0
2015-07-08 15:05:00,16.79,16.89,16.79,16.86,87000.0,15.7026,15.7962,15.7026,15.7681,87000.0
2015-07-08 15:10:00,16.92,16.95,16.9,16.94,28328.0,15.8242,15.8523,15.8055,15.8429,28328.0
2015-07-08 15:15:00,16.92,16.94,16.87,16.87,8000.0,15.8242,15.8429,15.7775,15.7775,8000.0
2015-07-08 15:20:00,16.86,16.88,16.81,16.83,10600.0,15.7681,15.7868,15.7214,15.7401,10600.0
2015-07-08 15:25:00,16.85,16.86,16.75,16.76,25120.0,15.7588,15.7681,15.6652,15.6746,25120.0
2015-07-08 15:30:00,16.75,16.87,16.75,16.82,40320.0,15.6652,15.7775,15.6652,15.7307,40320.0
2015-07-08 15:35:00,16.82,16.88,16.79,16.85,20400.0,15.7307,15.7868,15.7026,15.7588,20400.0
2015-07-08 15:40:00,16.84,16.91,16.84,16.88,75220.0,15.7494,15.8149,15.7494,15.7868,75220.0
2015-07-08 15:45:00,16.87,16.88,16.79,16.86,30524.0,15.7775,15.7868,15.7026,15.7681,30524.0
2015-07-08 15:50:00,16.86,16.87,16.82,16.87,20880.0,15.7681,15.7775,15.7307,15.7775,20880.0
2015-07-08 15:55:00,16.86,16.87,16.75,16.77,122140.0,15.7681,15.7775,15.6652,15.6839,122140.0
2015-07-09 09:30:00,17.35,17.47,17.34,17.46,185680.0,16.2264,16.3386,16.217,16.3293,185680.0
2015-07-09 09:35:00,17.45,17.47,17.41,17.41,78084.0,16.3199,16.3386,16.2825,16.2825,78084.0
2015-07-09 09:40:00,17.42,17.42,17.35,17.35,85784.0,16.2918,16.2918,16.2264,16.2264,85784.0
2015-07-09 09:45:00,17.36,17.38,17.3,17.33,54328.0,16.2357,16.2544,16.1796,16.2077,54328.0
2015-07-09 09:50:00,17.36,17.38,17.32,17.35,19656.0,16.2357,16.2544,16.1983,16.2264,19656.0
2015-07-09 09:55:00,17.33,17.34,17.3,17.34,46484.0,16.2077,16.217,16.1796,16.217,46484.0
2015-07-09 10:00:00,17.34,17.36,17.32,17.33,25308.0,16.217,16.2357,16.1983,16.2077,25308.0
2015-07-09 10:05:00,17.32,17.32,17.25,17.25,46840.0,16.1983,16.1983,16.1329,16.1329,46840.0
2015-07-09 10:10:00,17.26,17.3,17.24,17.3,34600.0,16.1422,16.1796,16.1235,16.1796,34600.0
2015-07-09 10:15:00,17.3,17.3,17.23,17.25,34596.0,16.1796,16.1796,16.1142,16.1329,34596.0
2015-07-09 10:20:00,17.24,17.24,17.21,17.22,10540.0,16.1235,16.1235,16.0954,16.1048,10540.0
2015-07-09 10:25:00,17.22,17.22,17.17,17.17,3600.0,16.1048,16.1048,16.058,16.058,3600.0
2015-07-09 10:30:00,17.16,17.18,17.15,17.18,35340.0,16.0487,16.0674,16.0393,16.0674,35340.0
2015-07-09 10:35:00,17.18,17.21,17.18,17.18,23200.0,16.0674,16.0954,16.0674,16.0674,23200.0
2015-07-09 10:40:00,17.17,17.17,17.17,17.17,400.0,16.058,16.058,16.058,16.058,400.0
2015-07-09 10:45:00,17.18,17.24,17.18,17.22,5560.0,16.0674,16.1235,16.0674,16.1048,5560.0
2015-07-09 10:50:00,17.21,17.22,17.21,17.21,4400.0,16.0954,16.1048,16.0954,16.0954,4400.0
2015-07-09 10:55:00,17.23,17.25,17.23,17.25,7548.0,16.1142,16.1329,16.1142,16.1329,7548.0
2015-07-09 11:00:00,17.26,17.26,17.24,17.24,12320.0,16.1422,16.1422,16.1235,16.1235,12320.0
2015-07-09 11:05:00,17.22,17.27,17.22,17.27,10000.0,16.1048,16.1516,16.1048,16.1516,10000.0
2015-07-09 11:10:00,17.3,17.32,17.3,17.31,6800.0,16.1796,16.1983,16.1796,16.189,6800.0
2015-07-09 11:15:00,17.28,17.28,17.28,17.28,16800.0,16.1609,16.1609,16.1609,16.1609,16800.0
2015-07-09 11:20:00,17.27,17.28,17.23,17.27,24200.0,16.1516,16.1609,16.1142,16.1516,24200.0
2015-07-09 11:25:00,17.27,17.27,17.21,17.21,800.0,16.1516,16.1516,16.0954,16.0954,800.0
2015-07-09 11:30:00,17.24,17.24,17.21,17.21,5400.0,16.1235,16.1235,16.0954,16.0954,5400.0
2015-07-09 11:35:00,17.2,17.21,17.2,17.21,5200.0,16.0861,16.0954,16.0861,16.0954,5200.0
2015-07-09 11:40:00,17.21,17.21,17.21,17.21,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2015-07-09 11:45:00,17.22,17.22,17.22,17.22,400.0,16.1048,16.1048,16.1048,16.1048,400.0
2015-07-09 11:50:00,17.21,17.22,17.2,17.22,3300.0,16.0954,16.1048,16.0861,16.1048,3300.0
2015-07-09 11:55:00,17.18,17.18,17.15,17.15,1400.0,16.0674,16.0674,16.0393,16.0393,1400.0
2015-07-09 12:00:00,17.14,17.19,17.13,17.18,12000.0,16.03,16.0767,16.0206,16.0674,12000.0
2015-07-09 12:05:00,17.13,17.13,17.1,17.11,21400.0,16.0206,16.0206,15.9926,16.0019,21400.0
2015-07-09 12:10:00,17.11,17.12,17.11,17.12,14200.0,16.0019,16.0113,16.0019,16.0113,14200.0
2015-07-09 12:15:00,17.11,17.13,17.11,17.13,3744.0,16.0019,16.0206,16.0019,16.0206,3744.0
2015-07-09 12:20:00,17.13,17.13,17.13,17.13,0.0,16.0206,16.0206,16.0206,16.0206,0.0
2015-07-09 12:25:00,17.09,17.11,17.09,17.1,6800.0,15.9832,16.0019,15.9832,15.9926,6800.0
2015-07-09 12:30:00,17.1,17.11,17.1,17.11,1000.0,15.9926,16.0019,15.9926,16.0019,1000.0
2015-07-09 12:35:00,17.11,17.11,17.06,17.06,6520.0,16.0019,16.0019,15.9552,15.9552,6520.0
2015-07-09 12:40:00,17.05,17.07,17.05,17.06,5200.0,15.9458,15.9645,15.9458,15.9552,5200.0
2015-07-09 12:45:00,17.1,17.1,17.07,17.07,7584.0,15.9926,15.9926,15.9645,15.9645,7584.0
2015-07-09 12:50:00,17.08,17.12,17.08,17.12,6400.0,15.9739,16.0113,15.9739,16.0113,6400.0
2015-07-09 12:55:00,17.11,17.11,17.11,17.11,400.0,16.0019,16.0019,16.0019,16.0019,400.0
2015-07-09 13:00:00,17.11,17.11,17.11,17.11,0.0,16.0019,16.0019,16.0019,16.0019,0.0
2015-07-09 13:05:00,17.08,17.08,17.01,17.03,30400.0,15.9739,15.9739,15.9084,15.9271,30400.0
2015-07-09 13:10:00,17.04,17.04,17.03,17.03,2000.0,15.9365,15.9365,15.9271,15.9271,2000.0
2015-07-09 13:15:00,17.03,17.03,17.01,17.01,8240.0,15.9271,15.9271,15.9084,15.9084,8240.0
2015-07-09 13:20:00,17.0,17.0,16.96,17.0,20000.0,15.899,15.899,15.8616,15.899,20000.0
2015-07-09 13:25:00,17.01,17.01,16.98,16.98,3248.0,15.9084,15.9084,15.8803,15.8803,3248.0
2015-07-09 13:30:00,16.99,17.0,16.98,17.0,13600.0,15.8897,15.899,15.8803,15.899,13600.0
2015-07-09 13:35:00,16.99,17.05,16.99,17.05,12800.0,15.8897,15.9458,15.8897,15.9458,12800.0
2015-07-09 13:40:00,17.0,17.01,17.0,17.01,9480.0,15.899,15.9084,15.899,15.9084,9480.0
2015-07-09 13:45:00,17.01,17.01,17.01,17.01,400.0,15.9084,15.9084,15.9084,15.9084,400.0
2015-07-09 13:50:00,17.0,17.0,17.0,17.0,3800.0,15.899,15.899,15.899,15.899,3800.0
2015-07-09 13:55:00,17.02,17.03,17.02,17.03,2400.0,15.9178,15.9271,15.9178,15.9271,2400.0
2015-07-09 14:00:00,17.02,17.02,17.02,17.02,2000.0,15.9178,15.9178,15.9178,15.9178,2000.0
2015-07-09 14:05:00,17.0,17.01,16.98,17.01,15672.0,15.899,15.9084,15.8803,15.9084,15672.0
2015-07-09 14:10:00,16.96,16.96,16.93,16.93,30800.0,15.8616,15.8616,15.8336,15.8336,30800.0
2015-07-09 14:15:00,16.93,16.94,16.9,16.91,28400.0,15.8336,15.8429,15.8055,15.8149,28400.0
2015-07-09 14:20:00,16.88,16.91,16.88,16.88,15200.0,15.7868,15.8149,15.7868,15.7868,15200.0
2015-07-09 14:25:00,16.88,16.9,16.86,16.89,27100.0,15.7868,15.8055,15.7681,15.7962,27100.0
2015-07-09 14:30:00,16.9,16.9,16.83,16.83,4600.0,15.8055,15.8055,15.7401,15.7401,4600.0
2015-07-09 14:35:00,16.9,16.92,16.9,16.92,13200.0,15.8055,15.8242,15.8055,15.8242,13200.0
2015-07-09 14:40:00,16.9,16.9,16.89,16.89,6096.0,15.8055,15.8055,15.7962,15.7962,6096.0
2015-07-09 14:45:00,16.89,16.89,16.87,16.87,2764.0,15.7962,15.7962,15.7775,15.7775,2764.0
2015-07-09 14:50:00,16.88,16.99,16.88,16.99,5820.0,15.7868,15.8897,15.7868,15.8897,5820.0
2015-07-09 14:55:00,17.0,17.02,17.0,17.02,8700.0,15.899,15.9178,15.899,15.9178,8700.0
2015-07-09 15:00:00,16.99,17.0,16.98,16.99,9200.0,15.8897,15.899,15.8803,15.8897,9200.0
2015-07-09 15:05:00,17.01,17.03,17.0,17.03,10924.0,15.9084,15.9271,15.899,15.9271,10924.0
2015-07-09 15:10:00,17.04,17.04,17.0,17.03,16400.0,15.9365,15.9365,15.899,15.9271,16400.0
2015-07-09 15:15:00,17.02,17.05,17.01,17.04,4360.0,15.9178,15.9458,15.9084,15.9365,4360.0
2015-07-09 15:20:00,17.03,17.03,17.0,17.0,44560.0,15.9271,15.9271,15.899,15.899,44560.0
2015-07-09 15:25:00,17.0,17.0,16.95,16.95,7700.0,15.899,15.899,15.8523,15.8523,7700.0
2015-07-09 15:30:00,16.93,16.97,16.92,16.92,4080.0,15.8336,15.871,15.8242,15.8242,4080.0
2015-07-09 15:35:00,16.91,16.93,16.91,16.93,26400.0,15.8149,15.8336,15.8149,15.8336,26400.0
2015-07-09 15:40:00,16.99,17.0,16.99,17.0,2000.0,15.8897,15.899,15.8897,15.899,2000.0
2015-07-09 15:45:00,16.97,16.98,16.96,16.97,2000.0,15.871,15.8803,15.8616,15.871,2000.0
2015-07-09 15:50:00,16.98,16.98,16.95,16.95,11200.0,15.8803,15.8803,15.8523,15.8523,11200.0
2015-07-09 15:55:00,16.96,16.98,16.85,16.85,95312.0,15.8616,15.8803,15.7588,15.7588,95312.0
2015-07-10 09:30:00,17.43,17.46,17.38,17.44,103852.0,16.3012,16.3293,16.2544,16.3106,103852.0
2015-07-10 09:35:00,17.44,17.49,17.43,17.43,133008.0,16.3106,16.3573,16.3012,16.3012,133008.0
2015-07-10 09:40:00,17.43,17.43,17.38,17.41,81224.0,16.3012,16.3012,16.2544,16.2825,81224.0
2015-07-10 09:45:00,17.42,17.43,17.36,17.39,38892.0,16.2918,16.3012,16.2357,16.2638,38892.0
2015-07-10 09:50:00,17.39,17.43,17.39,17.39,19048.0,16.2638,16.3012,16.2638,16.2638,19048.0
2015-07-10 09:55:00,17.4,17.41,17.33,17.34,68808.0,16.2731,16.2825,16.2077,16.217,68808.0
2015-07-10 10:00:00,17.35,17.39,17.35,17.38,175032.0,16.2264,16.2638,16.2264,16.2544,175032.0
2015-07-10 10:05:00,17.41,17.41,17.36,17.36,97300.0,16.2825,16.2825,16.2357,16.2357,97300.0
2015-07-10 10:10:00,17.36,17.36,17.34,17.36,20800.0,16.2357,16.2357,16.217,16.2357,20800.0
2015-07-10 10:15:00,17.37,17.38,17.34,17.34,28960.0,16.2451,16.2544,16.217,16.217,28960.0
2015-07-10 10:20:00,17.33,17.33,17.3,17.3,3944.0,16.2077,16.2077,16.1796,16.1796,3944.0
2015-07-10 10:25:00,17.3,17.32,17.3,17.32,34720.0,16.1796,16.1983,16.1796,16.1983,34720.0
2015-07-10 10:30:00,17.33,17.35,17.32,17.34,18440.0,16.2077,16.2264,16.1983,16.217,18440.0
2015-07-10 10:35:00,17.34,17.34,17.29,17.29,18700.0,16.217,16.217,16.1703,16.1703,18700.0
2015-07-10 10:40:00,17.27,17.27,17.25,17.25,8000.0,16.1516,16.1516,16.1329,16.1329,8000.0
2015-07-10 10:45:00,17.25,17.26,17.25,17.26,1600.0,16.1329,16.1422,16.1329,16.1422,1600.0
2015-07-10 10:50:00,17.27,17.28,17.27,17.28,5600.0,16.1516,16.1609,16.1516,16.1609,5600.0
2015-07-10 10:55:00,17.32,17.35,17.32,17.33,16800.0,16.1983,16.2264,16.1983,16.2077,16800.0
2015-07-10 11:00:00,17.33,17.36,17.33,17.36,4800.0,16.2077,16.2357,16.2077,16.2357,4800.0
2015-07-10 11:05:00,17.36,17.39,17.36,17.39,17024.0,16.2357,16.2638,16.2357,16.2638,17024.0
2015-07-10 11:10:00,17.36,17.4,17.36,17.4,4280.0,16.2357,16.2731,16.2357,16.2731,4280.0
2015-07-10 11:15:00,17.37,17.39,17.37,17.38,75200.0,16.2451,16.2638,16.2451,16.2544,75200.0
2015-07-10 11:20:00,17.41,17.43,17.4,17.42,16600.0,16.2825,16.3012,16.2731,16.2918,16600.0
2015-07-10 11:25:00,17.4,17.41,17.39,17.41,7600.0,16.2731,16.2825,16.2638,16.2825,7600.0
2015-07-10 11:30:00,17.42,17.42,17.37,17.38,20264.0,16.2918,16.2918,16.2451,16.2544,20264.0
2015-07-10 11:35:00,17.39,17.39,17.39,17.39,1200.0,16.2638,16.2638,16.2638,16.2638,1200.0
2015-07-10 11:40:00,17.43,17.48,17.43,17.48,11200.0,16.3012,16.348,16.3012,16.348,11200.0
2015-07-10 11:45:00,17.48,17.51,17.48,17.51,51720.0,16.348,16.376,16.348,16.376,51720.0
2015-07-10 11:50:00,17.52,17.53,17.5,17.5,31300.0,16.3854,16.3947,16.3667,16.3667,31300.0
2015-07-10 11:55:00,17.5,17.51,17.49,17.49,9520.0,16.3667,16.376,16.3573,16.3573,9520.0
2015-07-10 12:00:00,17.49,17.51,17.49,17.5,1400.0,16.3573,16.376,16.3573,16.3667,1400.0
2015-07-10 12:05:00,17.49,17.51,17.49,17.5,7000.0,16.3573,16.376,16.3573,16.3667,7000.0
2015-07-10 12:10:00,17.51,17.51,17.49,17.5,3000.0,16.376,16.376,16.3573,16.3667,3000.0
2015-07-10 12:15:00,17.5,17.5,17.49,17.5,5540.0,16.3667,16.3667,16.3573,16.3667,5540.0
2015-07-10 12:20:00,17.51,17.51,17.49,17.49,4080.0,16.376,16.376,16.3573,16.3573,4080.0
2015-07-10 12:25:00,17.49,17.49,17.48,17.49,67200.0,16.3573,16.3573,16.348,16.3573,67200.0
2015-07-10 12:30:00,17.46,17.46,17.43,17.43,12000.0,16.3293,16.3293,16.3012,16.3012,12000.0
2015-07-10 12:35:00,17.41,17.45,17.41,17.45,4000.0,16.2825,16.3199,16.2825,16.3199,4000.0
2015-07-10 12:40:00,17.42,17.42,17.42,17.42,400.0,16.2918,16.2918,16.2918,16.2918,400.0
2015-07-10 12:45:00,17.46,17.46,17.45,17.45,3200.0,16.3293,16.3293,16.3199,16.3199,3200.0
2015-07-10 12:50:00,17.46,17.47,17.46,17.47,2624.0,16.3293,16.3386,16.3293,16.3386,2624.0
2015-07-10 12:55:00,17.47,17.47,17.46,17.47,800.0,16.3386,16.3386,16.3293,16.3386,800.0
2015-07-10 13:00:00,17.47,17.47,17.47,17.47,1200.0,16.3386,16.3386,16.3386,16.3386,1200.0
2015-07-10 13:05:00,17.46,17.48,17.44,17.44,6868.0,16.3293,16.348,16.3106,16.3106,6868.0
2015-07-10 13:10:00,17.43,17.44,17.42,17.42,4000.0,16.3012,16.3106,16.2918,16.2918,4000.0
2015-07-10 13:15:00,17.42,17.42,17.4,17.4,11600.0,16.2918,16.2918,16.2731,16.2731,11600.0
2015-07-10 13:20:00,17.42,17.44,17.42,17.44,3600.0,16.2918,16.3106,16.2918,16.3106,3600.0
2015-07-10 13:25:00,17.42,17.43,17.42,17.43,1200.0,16.2918,16.3012,16.2918,16.3012,1200.0
2015-07-10 13:30:00,17.43,17.43,17.43,17.43,2800.0,16.3012,16.3012,16.3012,16.3012,2800.0
2015-07-10 13:35:00,17.43,17.44,17.43,17.43,1200.0,16.3012,16.3106,16.3012,16.3012,1200.0
2015-07-10 13:40:00,17.44,17.44,17.42,17.43,6000.0,16.3106,16.3106,16.2918,16.3012,6000.0
2015-07-10 13:45:00,17.39,17.39,17.39,17.39,4000.0,16.2638,16.2638,16.2638,16.2638,4000.0
2015-07-10 13:50:00,17.4,17.4,17.39,17.39,800.0,16.2731,16.2731,16.2638,16.2638,800.0
2015-07-10 13:55:00,17.38,17.4,17.37,17.39,13200.0,16.2544,16.2731,16.2451,16.2638,13200.0
2015-07-10 14:00:00,17.4,17.45,17.4,17.45,10088.0,16.2731,16.3199,16.2731,16.3199,10088.0
2015-07-10 14:05:00,17.46,17.46,17.43,17.45,9600.0,16.3293,16.3293,16.3012,16.3199,9600.0
2015-07-10 14:10:00,17.44,17.45,17.44,17.45,6000.0,16.3106,16.3199,16.3106,16.3199,6000.0
2015-07-10 14:15:00,17.49,17.49,17.48,17.49,6000.0,16.3573,16.3573,16.348,16.3573,6000.0
2015-07-10 14:20:00,17.5,17.5,17.46,17.46,1600.0,16.3667,16.3667,16.3293,16.3293,1600.0
2015-07-10 14:25:00,17.46,17.48,17.46,17.46,9200.0,16.3293,16.348,16.3293,16.3293,9200.0
2015-07-10 14:30:00,17.47,17.49,17.47,17.48,10800.0,16.3386,16.3573,16.3386,16.348,10800.0
2015-07-10 14:35:00,17.47,17.47,17.45,17.47,66400.0,16.3386,16.3386,16.3199,16.3386,66400.0
2015-07-10 14:40:00,17.5,17.53,17.49,17.53,37044.0,16.3667,16.3947,16.3573,16.3947,37044.0
2015-07-10 14:45:00,17.52,17.53,17.52,17.52,2800.0,16.3854,16.3947,16.3854,16.3854,2800.0
2015-07-10 14:50:00,17.52,17.52,17.5,17.52,3412.0,16.3854,16.3854,16.3667,16.3854,3412.0
2015-07-10 14:55:00,17.53,17.53,17.5,17.5,5400.0,16.3947,16.3947,16.3667,16.3667,5400.0
2015-07-10 15:00:00,17.52,17.53,17.5,17.51,15524.0,16.3854,16.3947,16.3667,16.376,15524.0
2015-07-10 15:05:00,17.51,17.52,17.5,17.51,33568.0,16.376,16.3854,16.3667,16.376,33568.0
2015-07-10 15:10:00,17.51,17.55,17.51,17.55,114080.0,16.376,16.4134,16.376,16.4134,114080.0
2015-07-10 15:15:00,17.55,17.56,17.54,17.56,106088.0,16.4134,16.4228,16.4041,16.4228,106088.0
2015-07-10 15:20:00,17.56,17.56,17.54,17.55,14400.0,16.4228,16.4228,16.4041,16.4134,14400.0
2015-07-10 15:25:00,17.52,17.53,17.52,17.53,3600.0,16.3854,16.3947,16.3854,16.3947,3600.0
2015-07-10 15:30:00,17.5,17.5,17.49,17.5,4800.0,16.3667,16.3667,16.3573,16.3667,4800.0
2015-07-10 15:35:00,17.5,17.51,17.48,17.51,3600.0,16.3667,16.376,16.348,16.376,3600.0
2015-07-10 15:40:00,17.5,17.52,17.5,17.52,11600.0,16.3667,16.3854,16.3667,16.3854,11600.0
2015-07-10 15:45:00,17.51,17.52,17.49,17.5,9260.0,16.376,16.3854,16.3573,16.3667,9260.0
2015-07-10 15:50:00,17.51,17.52,17.5,17.51,33736.0,16.376,16.3854,16.3667,16.376,33736.0
2015-07-10 15:55:00,17.5,17.5,17.45,17.45,52980.0,16.3667,16.3667,16.3199,16.3199,52980.0
2015-07-13 09:30:00,17.88,17.93,17.87,17.92,108340.0,16.7221,16.7688,16.7127,16.7595,108340.0
2015-07-13 09:35:00,17.93,17.98,17.93,17.95,103640.0,16.7688,16.8156,16.7688,16.7875,103640.0
2015-07-13 09:40:00,17.96,17.99,17.94,17.98,95844.0,16.7969,16.8249,16.7782,16.8156,95844.0
2015-07-13 09:45:00,17.98,18.02,17.98,18.0,133260.0,16.8156,16.853,16.8156,16.8343,133260.0
2015-07-13 09:50:00,18.02,18.03,17.94,17.96,30164.0,16.853,16.8623,16.7782,16.7969,30164.0
2015-07-13 09:55:00,17.95,17.99,17.95,17.98,16400.0,16.7875,16.8249,16.7875,16.8156,16400.0
2015-07-13 10:00:00,17.98,18.0,17.96,17.97,28000.0,16.8156,16.8343,16.7969,16.8062,28000.0
2015-07-13 10:05:00,17.96,18.01,17.96,18.0,49340.0,16.7969,16.8436,16.7969,16.8343,49340.0
2015-07-13 10:10:00,17.99,18.03,17.99,18.03,19796.0,16.8249,16.8623,16.8249,16.8623,19796.0
2015-07-13 10:15:00,18.02,18.06,18.02,18.04,43200.0,16.853,16.8904,16.853,16.8717,43200.0
2015-07-13 10:20:00,18.05,18.06,18.03,18.04,10800.0,16.881,16.8904,16.8623,16.8717,10800.0
2015-07-13 10:25:00,18.03,18.04,18.01,18.01,24400.0,16.8623,16.8717,16.8436,16.8436,24400.0
2015-07-13 10:30:00,18.03,18.04,18.02,18.03,10096.0,16.8623,16.8717,16.853,16.8623,10096.0
2015-07-13 10:35:00,18.03,18.03,18.0,18.0,16360.0,16.8623,16.8623,16.8343,16.8343,16360.0
2015-07-13 10:40:00,18.02,18.03,18.01,18.02,2800.0,16.853,16.8623,16.8436,16.853,2800.0
2015-07-13 10:45:00,18.03,18.03,18.01,18.02,20996.0,16.8623,16.8623,16.8436,16.853,20996.0
2015-07-13 10:50:00,18.02,18.04,18.02,18.04,31200.0,16.853,16.8717,16.853,16.8717,31200.0
2015-07-13 10:55:00,18.05,18.05,18.05,18.05,4152.0,16.881,16.881,16.881,16.881,4152.0
2015-07-13 11:00:00,18.05,18.05,18.03,18.03,30080.0,16.881,16.881,16.8623,16.8623,30080.0
2015-07-13 11:05:00,18.04,18.05,18.03,18.03,11720.0,16.8717,16.881,16.8623,16.8623,11720.0
2015-07-13 11:10:00,18.05,18.05,17.98,17.98,16200.0,16.881,16.881,16.8156,16.8156,16200.0
2015-07-13 11:15:00,17.98,17.99,17.97,17.99,4384.0,16.8156,16.8249,16.8062,16.8249,4384.0
2015-07-13 11:20:00,17.99,18.0,17.99,18.0,5200.0,16.8249,16.8343,16.8249,16.8343,5200.0
2015-07-13 11:25:00,17.99,17.99,17.98,17.98,1200.0,16.8249,16.8249,16.8156,16.8156,1200.0
2015-07-13 11:30:00,18.02,18.04,18.01,18.04,45028.0,16.853,16.8717,16.8436,16.8717,45028.0
2015-07-13 11:35:00,18.04,18.04,18.04,18.04,2960.0,16.8717,16.8717,16.8717,16.8717,2960.0
2015-07-13 11:40:00,18.04,18.04,18.01,18.01,2400.0,16.8717,16.8717,16.8436,16.8436,2400.0
2015-07-13 11:45:00,18.02,18.02,18.01,18.01,5308.0,16.853,16.853,16.8436,16.8436,5308.0
2015-07-13 11:50:00,18.01,18.03,18.01,18.02,8400.0,16.8436,16.8623,16.8436,16.853,8400.0
2015-07-13 11:55:00,18.02,18.02,18.0,18.0,5040.0,16.853,16.853,16.8343,16.8343,5040.0
2015-07-13 12:00:00,18.03,18.03,18.03,18.03,7200.0,16.8623,16.8623,16.8623,16.8623,7200.0
2015-07-13 12:05:00,18.02,18.02,18.0,18.01,3200.0,16.853,16.853,16.8343,16.8436,3200.0
2015-07-13 12:10:00,18.01,18.01,18.0,18.0,12800.0,16.8436,16.8436,16.8343,16.8343,12800.0
2015-07-13 12:15:00,18.0,18.0,17.98,17.98,6400.0,16.8343,16.8343,16.8156,16.8156,6400.0
2015-07-13 12:20:00,17.97,17.99,17.96,17.98,15020.0,16.8062,16.8249,16.7969,16.8156,15020.0
2015-07-13 12:25:00,17.99,18.0,17.99,18.0,4328.0,16.8249,16.8343,16.8249,16.8343,4328.0
2015-07-13 12:30:00,18.0,18.0,17.99,18.0,3780.0,16.8343,16.8343,16.8249,16.8343,3780.0
2015-07-13 12:35:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-07-13 12:40:00,17.97,17.97,17.96,17.97,8000.0,16.8062,16.8062,16.7969,16.8062,8000.0
2015-07-13 12:45:00,17.96,17.96,17.95,17.95,30920.0,16.7969,16.7969,16.7875,16.7875,30920.0
2015-07-13 12:50:00,17.97,17.97,17.94,17.94,2800.0,16.8062,16.8062,16.7782,16.7782,2800.0
2015-07-13 12:55:00,17.94,17.94,17.94,17.94,0.0,16.7782,16.7782,16.7782,16.7782,0.0
2015-07-13 13:00:00,17.96,17.96,17.95,17.96,7200.0,16.7969,16.7969,16.7875,16.7969,7200.0
2015-07-13 13:05:00,17.98,17.99,17.97,17.98,28120.0,16.8156,16.8249,16.8062,16.8156,28120.0
2015-07-13 13:10:00,17.98,17.99,17.98,17.99,4600.0,16.8156,16.8249,16.8156,16.8249,4600.0
2015-07-13 13:15:00,17.99,17.99,17.99,17.99,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2015-07-13 13:20:00,17.98,17.98,17.97,17.98,7200.0,16.8156,16.8156,16.8062,16.8156,7200.0
2015-07-13 13:25:00,17.99,17.99,17.99,17.99,12232.0,16.8249,16.8249,16.8249,16.8249,12232.0
2015-07-13 13:30:00,17.99,18.0,17.99,18.0,1700.0,16.8249,16.8343,16.8249,16.8343,1700.0
2015-07-13 13:35:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-07-13 13:40:00,18.01,18.01,17.98,17.99,2800.0,16.8436,16.8436,16.8156,16.8249,2800.0
2015-07-13 13:45:00,17.99,17.99,17.98,17.98,2400.0,16.8249,16.8249,16.8156,16.8156,2400.0
2015-07-13 13:50:00,17.97,17.97,17.97,17.97,1200.0,16.8062,16.8062,16.8062,16.8062,1200.0
2015-07-13 13:55:00,17.96,17.97,17.96,17.97,5600.0,16.7969,16.8062,16.7969,16.8062,5600.0
2015-07-13 14:00:00,17.99,17.99,17.98,17.98,5200.0,16.8249,16.8249,16.8156,16.8156,5200.0
2015-07-13 14:05:00,17.98,18.0,17.98,18.0,11000.0,16.8156,16.8343,16.8156,16.8343,11000.0
2015-07-13 14:10:00,18.01,18.02,18.01,18.02,1200.0,16.8436,16.853,16.8436,16.853,1200.0
2015-07-13 14:15:00,18.0,18.01,18.0,18.01,1200.0,16.8343,16.8436,16.8343,16.8436,1200.0
2015-07-13 14:20:00,18.02,18.03,18.02,18.02,63624.0,16.853,16.8623,16.853,16.853,63624.0
2015-07-13 14:25:00,18.01,18.01,18.01,18.01,1800.0,16.8436,16.8436,16.8436,16.8436,1800.0
2015-07-13 14:30:00,18.0,18.01,18.0,18.01,4000.0,16.8343,16.8436,16.8343,16.8436,4000.0
2015-07-13 14:35:00,18.0,18.02,18.0,18.02,10800.0,16.8343,16.853,16.8343,16.853,10800.0
2015-07-13 14:40:00,18.01,18.03,18.01,18.03,6408.0,16.8436,16.8623,16.8436,16.8623,6408.0
2015-07-13 14:45:00,18.03,18.03,18.02,18.03,10400.0,16.8623,16.8623,16.853,16.8623,10400.0
2015-07-13 14:50:00,18.03,18.05,18.03,18.05,29212.0,16.8623,16.881,16.8623,16.881,29212.0
2015-07-13 14:55:00,18.06,18.1,18.06,18.07,57052.0,16.8904,16.9278,16.8904,16.8998,57052.0
2015-07-13 15:00:00,18.09,18.1,18.09,18.09,10344.0,16.9185,16.9278,16.9185,16.9185,10344.0
2015-07-13 15:05:00,18.08,18.08,18.08,18.08,800.0,16.9091,16.9091,16.9091,16.9091,800.0
2015-07-13 15:10:00,18.08,18.08,18.07,18.07,4800.0,16.9091,16.9091,16.8998,16.8998,4800.0
2015-07-13 15:15:00,18.07,18.08,18.07,18.07,400.0,16.8998,16.9091,16.8998,16.8998,400.0
2015-07-13 15:20:00,18.09,18.09,18.09,18.09,4044.0,16.9185,16.9185,16.9185,16.9185,4044.0
2015-07-13 15:25:00,18.1,18.11,18.09,18.1,7440.0,16.9278,16.9372,16.9185,16.9278,7440.0
2015-07-13 15:30:00,18.11,18.13,18.1,18.1,21460.0,16.9372,16.9559,16.9278,16.9278,21460.0
2015-07-13 15:35:00,18.09,18.1,18.09,18.09,17120.0,16.9185,16.9278,16.9185,16.9185,17120.0
2015-07-13 15:40:00,18.09,18.1,18.09,18.1,1280.0,16.9185,16.9278,16.9185,16.9278,1280.0
2015-07-13 15:45:00,18.09,18.11,18.09,18.1,39768.0,16.9185,16.9372,16.9185,16.9278,39768.0
2015-07-13 15:50:00,18.1,18.12,18.09,18.12,55676.0,16.9278,16.9465,16.9185,16.9465,55676.0
2015-07-13 15:55:00,18.11,18.11,18.09,18.09,74212.0,16.9372,16.9372,16.9185,16.9185,74212.0
2015-07-14 09:30:00,18.07,18.07,18.0,18.06,29220.0,16.8998,16.8998,16.8343,16.8904,29220.0
2015-07-14 09:35:00,18.06,18.09,18.06,18.08,23800.0,16.8904,16.9185,16.8904,16.9091,23800.0
2015-07-14 09:40:00,18.07,18.09,18.04,18.09,13080.0,16.8998,16.9185,16.8717,16.9185,13080.0
2015-07-14 09:45:00,18.1,18.14,18.09,18.14,15932.0,16.9278,16.9652,16.9185,16.9652,15932.0
2015-07-14 09:50:00,18.14,18.16,18.13,18.14,37144.0,16.9652,16.9839,16.9559,16.9652,37144.0
2015-07-14 09:55:00,18.15,18.15,18.13,18.13,15072.0,16.9746,16.9746,16.9559,16.9559,15072.0
2015-07-14 10:00:00,18.14,18.14,18.12,18.12,6240.0,16.9652,16.9652,16.9465,16.9465,6240.0
2015-07-14 10:05:00,18.12,18.12,18.11,18.12,2800.0,16.9465,16.9465,16.9372,16.9465,2800.0
2015-07-14 10:10:00,18.11,18.15,18.11,18.15,14000.0,16.9372,16.9746,16.9372,16.9746,14000.0
2015-07-14 10:15:00,18.15,18.15,18.14,18.14,3440.0,16.9746,16.9746,16.9652,16.9652,3440.0
2015-07-14 10:20:00,18.17,18.18,18.15,18.15,33100.0,16.9933,17.0026,16.9746,16.9746,33100.0
2015-07-14 10:25:00,18.15,18.18,18.15,18.18,3300.0,16.9746,17.0026,16.9746,17.0026,3300.0
2015-07-14 10:30:00,18.18,18.2,18.17,18.19,6600.0,17.0026,17.0213,16.9933,17.012,6600.0
2015-07-14 10:35:00,18.18,18.19,18.18,18.18,6200.0,17.0026,17.012,17.0026,17.0026,6200.0
2015-07-14 10:40:00,18.18,18.18,18.17,18.18,2000.0,17.0026,17.0026,16.9933,17.0026,2000.0
2015-07-14 10:45:00,18.18,18.19,18.16,18.16,7600.0,17.0026,17.012,16.9839,16.9839,7600.0
2015-07-14 10:50:00,18.18,18.2,18.18,18.2,4172.0,17.0026,17.0213,17.0026,17.0213,4172.0
2015-07-14 10:55:00,18.2,18.2,18.19,18.2,8400.0,17.0213,17.0213,17.012,17.0213,8400.0
2015-07-14 11:00:00,18.21,18.25,18.21,18.24,43600.0,17.0307,17.0681,17.0307,17.0587,43600.0
2015-07-14 11:05:00,18.23,18.24,18.23,18.23,3400.0,17.0494,17.0587,17.0494,17.0494,3400.0
2015-07-14 11:10:00,18.23,18.24,18.22,18.24,11000.0,17.0494,17.0587,17.04,17.0587,11000.0
2015-07-14 11:15:00,18.25,18.26,18.25,18.25,24860.0,17.0681,17.0774,17.0681,17.0681,24860.0
2015-07-14 11:20:00,18.25,18.25,18.24,18.24,2000.0,17.0681,17.0681,17.0587,17.0587,2000.0
2015-07-14 11:25:00,18.24,18.24,18.24,18.24,2800.0,17.0587,17.0587,17.0587,17.0587,2800.0
2015-07-14 11:30:00,18.26,18.27,18.26,18.27,5320.0,17.0774,17.0868,17.0774,17.0868,5320.0
2015-07-14 11:35:00,18.26,18.26,18.25,18.25,1600.0,17.0774,17.0774,17.0681,17.0681,1600.0
2015-07-14 11:40:00,18.24,18.25,18.24,18.25,2520.0,17.0587,17.0681,17.0587,17.0681,2520.0
2015-07-14 11:45:00,18.26,18.26,18.26,18.26,1000.0,17.0774,17.0774,17.0774,17.0774,1000.0
2015-07-14 11:50:00,18.28,18.29,18.28,18.29,4840.0,17.0962,17.1055,17.0962,17.1055,4840.0
2015-07-14 11:55:00,18.28,18.29,18.27,18.29,1656.0,17.0962,17.1055,17.0868,17.1055,1656.0
2015-07-14 12:00:00,18.3,18.3,18.29,18.3,3000.0,17.1149,17.1149,17.1055,17.1149,3000.0
2015-07-14 12:05:00,18.28,18.28,18.28,18.28,1600.0,17.0962,17.0962,17.0962,17.0962,1600.0
2015-07-14 12:10:00,18.29,18.29,18.27,18.28,5200.0,17.1055,17.1055,17.0868,17.0962,5200.0
2015-07-14 12:15:00,18.27,18.28,18.27,18.28,2400.0,17.0868,17.0962,17.0868,17.0962,2400.0
2015-07-14 12:20:00,18.28,18.29,18.27,18.27,24960.0,17.0962,17.1055,17.0868,17.0868,24960.0
2015-07-14 12:25:00,18.27,18.27,18.27,18.27,2200.0,17.0868,17.0868,17.0868,17.0868,2200.0
2015-07-14 12:30:00,18.27,18.27,18.27,18.27,0.0,17.0868,17.0868,17.0868,17.0868,0.0
2015-07-14 12:35:00,18.27,18.27,18.26,18.26,4100.0,17.0868,17.0868,17.0774,17.0774,4100.0
2015-07-14 12:40:00,18.27,18.27,18.27,18.27,9116.0,17.0868,17.0868,17.0868,17.0868,9116.0
2015-07-14 12:45:00,18.26,18.26,18.26,18.26,656.0,17.0774,17.0774,17.0774,17.0774,656.0
2015-07-14 12:50:00,18.25,18.26,18.25,18.26,5000.0,17.0681,17.0774,17.0681,17.0774,5000.0
2015-07-14 12:55:00,18.27,18.27,18.27,18.27,800.0,17.0868,17.0868,17.0868,17.0868,800.0
2015-07-14 13:00:00,18.25,18.25,18.25,18.25,400.0,17.0681,17.0681,17.0681,17.0681,400.0
2015-07-14 13:05:00,18.26,18.28,18.26,18.28,5000.0,17.0774,17.0962,17.0774,17.0962,5000.0
2015-07-14 13:10:00,18.29,18.3,18.29,18.29,8400.0,17.1055,17.1149,17.1055,17.1055,8400.0
2015-07-14 13:15:00,18.28,18.28,18.28,18.28,400.0,17.0962,17.0962,17.0962,17.0962,400.0
2015-07-14 13:20:00,18.27,18.27,18.27,18.27,1200.0,17.0868,17.0868,17.0868,17.0868,1200.0
2015-07-14 13:25:00,18.28,18.28,18.28,18.28,4456.0,17.0962,17.0962,17.0962,17.0962,4456.0
2015-07-14 13:30:00,18.28,18.3,18.28,18.3,9852.0,17.0962,17.1149,17.0962,17.1149,9852.0
2015-07-14 13:35:00,18.29,18.29,18.28,18.29,2272.0,17.1055,17.1055,17.0962,17.1055,2272.0
2015-07-14 13:40:00,18.28,18.28,18.26,18.26,7200.0,17.0962,17.0962,17.0774,17.0774,7200.0
2015-07-14 13:45:00,18.28,18.28,18.28,18.28,1800.0,17.0962,17.0962,17.0962,17.0962,1800.0
2015-07-14 13:50:00,18.28,18.29,18.28,18.29,4736.0,17.0962,17.1055,17.0962,17.1055,4736.0
2015-07-14 13:55:00,18.3,18.3,18.29,18.3,6900.0,17.1149,17.1149,17.1055,17.1149,6900.0
2015-07-14 14:00:00,18.3,18.3,18.29,18.29,2400.0,17.1149,17.1149,17.1055,17.1055,2400.0
2015-07-14 14:05:00,18.29,18.3,18.29,18.3,8000.0,17.1055,17.1149,17.1055,17.1149,8000.0
2015-07-14 14:10:00,18.31,18.31,18.29,18.3,27400.0,17.1242,17.1242,17.1055,17.1149,27400.0
2015-07-14 14:15:00,18.3,18.31,18.3,18.31,4800.0,17.1149,17.1242,17.1149,17.1242,4800.0
2015-07-14 14:20:00,18.32,18.32,18.3,18.31,6520.0,17.1336,17.1336,17.1149,17.1242,6520.0
2015-07-14 14:25:00,18.32,18.33,18.3,18.33,19228.0,17.1336,17.1429,17.1149,17.1429,19228.0
2015-07-14 14:30:00,18.33,18.36,18.33,18.34,41400.0,17.1429,17.171,17.1429,17.1523,41400.0
2015-07-14 14:35:00,18.34,18.35,18.34,18.34,36000.0,17.1523,17.1616,17.1523,17.1523,36000.0
2015-07-14 14:40:00,18.35,18.35,18.33,18.34,24180.0,17.1616,17.1616,17.1429,17.1523,24180.0
2015-07-14 14:45:00,18.33,18.33,18.33,18.33,1200.0,17.1429,17.1429,17.1429,17.1429,1200.0
2015-07-14 14:50:00,18.34,18.35,18.33,18.35,10520.0,17.1523,17.1616,17.1429,17.1616,10520.0
2015-07-14 14:55:00,18.35,18.35,18.34,18.35,4180.0,17.1616,17.1616,17.1523,17.1616,4180.0
2015-07-14 15:00:00,18.36,18.38,18.35,18.38,25168.0,17.171,17.1897,17.1616,17.1897,25168.0
2015-07-14 15:05:00,18.37,18.38,18.37,18.37,4600.0,17.1803,17.1897,17.1803,17.1803,4600.0
2015-07-14 15:10:00,18.36,18.37,18.36,18.36,11720.0,17.171,17.1803,17.171,17.171,11720.0
2015-07-14 15:15:00,18.36,18.38,18.36,18.37,17520.0,17.171,17.1897,17.171,17.1803,17520.0
2015-07-14 15:20:00,18.37,18.38,18.36,18.37,9760.0,17.1803,17.1897,17.171,17.1803,9760.0
2015-07-14 15:25:00,18.37,18.37,18.36,18.36,25000.0,17.1803,17.1803,17.171,17.171,25000.0
2015-07-14 15:30:00,18.36,18.37,18.36,18.36,7000.0,17.171,17.1803,17.171,17.171,7000.0
2015-07-14 15:35:00,18.35,18.36,18.34,18.35,72412.0,17.1616,17.171,17.1523,17.1616,72412.0
2015-07-14 15:40:00,18.34,18.36,18.33,18.34,79560.0,17.1523,17.171,17.1429,17.1523,79560.0
2015-07-14 15:45:00,18.33,18.35,18.33,18.35,56500.0,17.1429,17.1616,17.1429,17.1616,56500.0
2015-07-14 15:50:00,18.35,18.35,18.33,18.34,22292.0,17.1616,17.1616,17.1429,17.1523,22292.0
2015-07-14 15:55:00,18.33,18.34,18.32,18.32,38440.0,17.1429,17.1523,17.1336,17.1336,38440.0
2015-07-15 09:30:00,18.33,18.36,18.25,18.35,49176.0,17.1429,17.171,17.0681,17.1616,49176.0
2015-07-15 09:35:00,18.33,18.33,18.28,18.28,2000.0,17.1429,17.1429,17.0962,17.0962,2000.0
2015-07-15 09:40:00,18.26,18.26,18.22,18.26,12980.0,17.0774,17.0774,17.04,17.0774,12980.0
2015-07-15 09:45:00,18.27,18.3,18.26,18.27,11600.0,17.0868,17.1149,17.0774,17.0868,11600.0
2015-07-15 09:50:00,18.26,18.27,18.26,18.27,13624.0,17.0774,17.0868,17.0774,17.0868,13624.0
2015-07-15 09:55:00,18.29,18.3,18.29,18.3,1952.0,17.1055,17.1149,17.1055,17.1149,1952.0
2015-07-15 10:00:00,18.29,18.3,18.28,18.28,1600.0,17.1055,17.1149,17.0962,17.0962,1600.0
2015-07-15 10:05:00,18.33,18.35,18.33,18.35,8400.0,17.1429,17.1616,17.1429,17.1616,8400.0
2015-07-15 10:10:00,18.35,18.35,18.34,18.35,11200.0,17.1616,17.1616,17.1523,17.1616,11200.0
2015-07-15 10:15:00,18.35,18.36,18.35,18.35,2800.0,17.1616,17.171,17.1616,17.1616,2800.0
2015-07-15 10:20:00,18.36,18.36,18.33,18.33,2400.0,17.171,17.171,17.1429,17.1429,2400.0
2015-07-15 10:25:00,18.34,18.36,18.34,18.36,4900.0,17.1523,17.171,17.1523,17.171,4900.0
2015-07-15 10:30:00,18.35,18.37,18.35,18.35,6800.0,17.1616,17.1803,17.1616,17.1616,6800.0
2015-07-15 10:35:00,18.37,18.38,18.37,18.38,10480.0,17.1803,17.1897,17.1803,17.1897,10480.0
2015-07-15 10:40:00,18.39,18.4,18.39,18.39,34880.0,17.199,17.2084,17.199,17.199,34880.0
2015-07-15 10:45:00,18.38,18.39,18.38,18.39,2016.0,17.1897,17.199,17.1897,17.199,2016.0
2015-07-15 10:50:00,18.4,18.41,18.4,18.4,15332.0,17.2084,17.2177,17.2084,17.2084,15332.0
2015-07-15 10:55:00,18.42,18.42,18.4,18.4,8984.0,17.2271,17.2271,17.2084,17.2084,8984.0
2015-07-15 11:00:00,18.41,18.42,18.41,18.41,9600.0,17.2177,17.2271,17.2177,17.2177,9600.0
2015-07-15 11:05:00,18.42,18.43,18.42,18.42,800.0,17.2271,17.2364,17.2271,17.2271,800.0
2015-07-15 11:10:00,18.43,18.43,18.38,18.38,4592.0,17.2364,17.2364,17.1897,17.1897,4592.0
2015-07-15 11:15:00,18.39,18.4,18.39,18.39,4224.0,17.199,17.2084,17.199,17.199,4224.0
2015-07-15 11:20:00,18.39,18.41,18.39,18.4,15160.0,17.199,17.2177,17.199,17.2084,15160.0
2015-07-15 11:25:00,18.38,18.38,18.38,18.38,1008.0,17.1897,17.1897,17.1897,17.1897,1008.0
2015-07-15 11:30:00,18.38,18.38,18.38,18.38,12800.0,17.1897,17.1897,17.1897,17.1897,12800.0
2015-07-15 11:35:00,18.38,18.38,18.36,18.37,7620.0,17.1897,17.1897,17.171,17.1803,7620.0
2015-07-15 11:40:00,18.39,18.39,18.38,18.38,3752.0,17.199,17.199,17.1897,17.1897,3752.0
2015-07-15 11:45:00,18.36,18.37,18.36,18.36,800.0,17.171,17.1803,17.171,17.171,800.0
2015-07-15 11:50:00,18.33,18.34,18.33,18.33,8800.0,17.1429,17.1523,17.1429,17.1429,8800.0
2015-07-15 11:55:00,18.34,18.35,18.32,18.34,26904.0,17.1523,17.1616,17.1336,17.1523,26904.0
2015-07-15 12:00:00,18.34,18.35,18.34,18.35,4800.0,17.1523,17.1616,17.1523,17.1616,4800.0
2015-07-15 12:05:00,18.36,18.36,18.36,18.36,4000.0,17.171,17.171,17.171,17.171,4000.0
2015-07-15 12:10:00,18.35,18.35,18.34,18.35,40800.0,17.1616,17.1616,17.1523,17.1616,40800.0
2015-07-15 12:15:00,18.35,18.35,18.34,18.35,4800.0,17.1616,17.1616,17.1523,17.1616,4800.0
2015-07-15 12:20:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-07-15 12:25:00,18.34,18.35,18.34,18.35,5840.0,17.1523,17.1616,17.1523,17.1616,5840.0
2015-07-15 12:30:00,18.36,18.36,18.32,18.33,6000.0,17.171,17.171,17.1336,17.1429,6000.0
2015-07-15 12:35:00,18.35,18.35,18.34,18.35,4320.0,17.1616,17.1616,17.1523,17.1616,4320.0
2015-07-15 12:40:00,18.36,18.36,18.36,18.36,3600.0,17.171,17.171,17.171,17.171,3600.0
2015-07-15 12:45:00,18.38,18.38,18.36,18.36,1600.0,17.1897,17.1897,17.171,17.171,1600.0
2015-07-15 12:50:00,18.34,18.34,18.33,18.33,1200.0,17.1523,17.1523,17.1429,17.1429,1200.0
2015-07-15 12:55:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-07-15 13:00:00,18.34,18.34,18.34,18.34,2000.0,17.1523,17.1523,17.1523,17.1523,2000.0
2015-07-15 13:05:00,18.34,18.36,18.34,18.36,800.0,17.1523,17.171,17.1523,17.171,800.0
2015-07-15 13:10:00,18.36,18.4,18.36,18.4,6400.0,17.171,17.2084,17.171,17.2084,6400.0
2015-07-15 13:15:00,18.4,18.4,18.38,18.39,7272.0,17.2084,17.2084,17.1897,17.199,7272.0
2015-07-15 13:20:00,18.39,18.39,18.39,18.39,2800.0,17.199,17.199,17.199,17.199,2800.0
2015-07-15 13:25:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-07-15 13:30:00,18.37,18.37,18.37,18.37,1200.0,17.1803,17.1803,17.1803,17.1803,1200.0
2015-07-15 13:35:00,18.36,18.36,18.36,18.36,400.0,17.171,17.171,17.171,17.171,400.0
2015-07-15 13:40:00,18.37,18.37,18.37,18.37,400.0,17.1803,17.1803,17.1803,17.1803,400.0
2015-07-15 13:45:00,18.36,18.37,18.36,18.36,4292.0,17.171,17.1803,17.171,17.171,4292.0
2015-07-15 13:50:00,18.36,18.36,18.36,18.36,12288.0,17.171,17.171,17.171,17.171,12288.0
2015-07-15 13:55:00,18.36,18.36,18.36,18.36,0.0,17.171,17.171,17.171,17.171,0.0
2015-07-15 14:00:00,18.36,18.36,18.36,18.36,400.0,17.171,17.171,17.171,17.171,400.0
2015-07-15 14:05:00,18.37,18.37,18.36,18.36,3200.0,17.1803,17.1803,17.171,17.171,3200.0
2015-07-15 14:10:00,18.38,18.39,18.38,18.39,11600.0,17.1897,17.199,17.1897,17.199,11600.0
2015-07-15 14:15:00,18.38,18.4,18.37,18.4,15600.0,17.1897,17.2084,17.1803,17.2084,15600.0
2015-07-15 14:20:00,18.39,18.4,18.39,18.39,5200.0,17.199,17.2084,17.199,17.199,5200.0
2015-07-15 14:25:00,18.39,18.39,18.38,18.38,4900.0,17.199,17.199,17.1897,17.1897,4900.0
2015-07-15 14:30:00,18.38,18.38,18.35,18.35,7500.0,17.1897,17.1897,17.1616,17.1616,7500.0
2015-07-15 14:35:00,18.32,18.33,18.31,18.33,36416.0,17.1336,17.1429,17.1242,17.1429,36416.0
2015-07-15 14:40:00,18.33,18.33,18.27,18.27,16680.0,17.1429,17.1429,17.0868,17.0868,16680.0
2015-07-15 14:45:00,18.25,18.25,18.21,18.24,37776.0,17.0681,17.0681,17.0307,17.0587,37776.0
2015-07-15 14:50:00,18.22,18.23,18.2,18.21,18160.0,17.04,17.0494,17.0213,17.0307,18160.0
2015-07-15 14:55:00,18.19,18.23,18.18,18.23,19600.0,17.012,17.0494,17.0026,17.0494,19600.0
2015-07-15 15:00:00,18.23,18.27,18.23,18.25,20000.0,17.0494,17.0868,17.0494,17.0681,20000.0
2015-07-15 15:05:00,18.26,18.26,18.23,18.24,6600.0,17.0774,17.0774,17.0494,17.0587,6600.0
2015-07-15 15:10:00,18.24,18.25,18.23,18.23,28400.0,17.0587,17.0681,17.0494,17.0494,28400.0
2015-07-15 15:15:00,18.22,18.24,18.22,18.24,16400.0,17.04,17.0587,17.04,17.0587,16400.0
2015-07-15 15:20:00,18.24,18.24,18.21,18.21,16068.0,17.0587,17.0587,17.0307,17.0307,16068.0
2015-07-15 15:25:00,18.23,18.26,18.23,18.25,11268.0,17.0494,17.0774,17.0494,17.0681,11268.0
2015-07-15 15:30:00,18.26,18.31,18.26,18.29,23840.0,17.0774,17.1242,17.0774,17.1055,23840.0
2015-07-15 15:35:00,18.28,18.32,18.28,18.29,17200.0,17.0962,17.1336,17.0962,17.1055,17200.0
2015-07-15 15:40:00,18.28,18.29,18.25,18.26,20600.0,17.0962,17.1055,17.0681,17.0774,20600.0
2015-07-15 15:45:00,18.24,18.25,18.24,18.25,4400.0,17.0587,17.0681,17.0587,17.0681,4400.0
2015-07-15 15:50:00,18.26,18.31,18.26,18.31,11400.0,17.0774,17.1242,17.0774,17.1242,11400.0
2015-07-15 15:55:00,18.31,18.31,18.29,18.31,20600.0,17.1242,17.1242,17.1055,17.1242,20600.0
2015-07-16 09:30:00,18.61,18.61,18.52,18.52,80144.0,17.4048,17.4048,17.3206,17.3206,80144.0
2015-07-16 09:35:00,18.52,18.52,18.44,18.44,136464.0,17.3206,17.3206,17.2458,17.2458,136464.0
2015-07-16 09:40:00,18.44,18.49,18.43,18.49,12536.0,17.2458,17.2926,17.2364,17.2926,12536.0
2015-07-16 09:45:00,18.5,18.5,18.46,18.49,36620.0,17.3019,17.3019,17.2645,17.2926,36620.0
2015-07-16 09:50:00,18.51,18.51,18.46,18.46,53024.0,17.3113,17.3113,17.2645,17.2645,53024.0
2015-07-16 09:55:00,18.48,18.48,18.44,18.44,90488.0,17.2832,17.2832,17.2458,17.2458,90488.0
2015-07-16 10:00:00,18.45,18.46,18.42,18.43,40824.0,17.2551,17.2645,17.2271,17.2364,40824.0
2015-07-16 10:05:00,18.42,18.44,18.4,18.43,78236.0,17.2271,17.2458,17.2084,17.2364,78236.0
2015-07-16 10:10:00,18.42,18.43,18.37,18.37,11708.0,17.2271,17.2364,17.1803,17.1803,11708.0
2015-07-16 10:15:00,18.38,18.42,18.38,18.42,20592.0,17.1897,17.2271,17.1897,17.2271,20592.0
2015-07-16 10:20:00,18.42,18.43,18.4,18.43,13800.0,17.2271,17.2364,17.2084,17.2364,13800.0
2015-07-16 10:25:00,18.43,18.44,18.41,18.43,13576.0,17.2364,17.2458,17.2177,17.2364,13576.0
2015-07-16 10:30:00,18.43,18.43,18.41,18.42,7820.0,17.2364,17.2364,17.2177,17.2271,7820.0
2015-07-16 10:35:00,18.42,18.43,18.42,18.43,4980.0,17.2271,17.2364,17.2271,17.2364,4980.0
2015-07-16 10:40:00,18.39,18.39,18.39,18.39,1600.0,17.199,17.199,17.199,17.199,1600.0
2015-07-16 10:45:00,18.39,18.4,18.38,18.4,12616.0,17.199,17.2084,17.1897,17.2084,12616.0
2015-07-16 10:50:00,18.42,18.43,18.41,18.43,7376.0,17.2271,17.2364,17.2177,17.2364,7376.0
2015-07-16 10:55:00,18.43,18.44,18.43,18.44,7852.0,17.2364,17.2458,17.2364,17.2458,7852.0
2015-07-16 11:00:00,18.43,18.44,18.43,18.44,1536.0,17.2364,17.2458,17.2364,17.2458,1536.0
2015-07-16 11:05:00,18.43,18.44,18.43,18.43,4400.0,17.2364,17.2458,17.2364,17.2364,4400.0
2015-07-16 11:10:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-07-16 11:15:00,18.42,18.42,18.4,18.4,2000.0,17.2271,17.2271,17.2084,17.2084,2000.0
2015-07-16 11:20:00,18.4,18.4,18.4,18.4,2000.0,17.2084,17.2084,17.2084,17.2084,2000.0
2015-07-16 11:25:00,18.43,18.43,18.43,18.43,5600.0,17.2364,17.2364,17.2364,17.2364,5600.0
2015-07-16 11:30:00,18.44,18.44,18.43,18.43,8460.0,17.2458,17.2458,17.2364,17.2364,8460.0
2015-07-16 11:35:00,18.43,18.45,18.43,18.45,7800.0,17.2364,17.2551,17.2364,17.2551,7800.0
2015-07-16 11:40:00,18.46,18.47,18.46,18.47,11860.0,17.2645,17.2738,17.2645,17.2738,11860.0
2015-07-16 11:45:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-07-16 11:50:00,18.45,18.45,18.45,18.45,1440.0,17.2551,17.2551,17.2551,17.2551,1440.0
2015-07-16 11:55:00,18.44,18.44,18.44,18.44,400.0,17.2458,17.2458,17.2458,17.2458,400.0
2015-07-16 12:00:00,18.43,18.43,18.42,18.42,37000.0,17.2364,17.2364,17.2271,17.2271,37000.0
2015-07-16 12:05:00,18.43,18.43,18.43,18.43,2400.0,17.2364,17.2364,17.2364,17.2364,2400.0
2015-07-16 12:10:00,18.44,18.45,18.44,18.45,3600.0,17.2458,17.2551,17.2458,17.2551,3600.0
2015-07-16 12:15:00,18.47,18.47,18.47,18.47,600.0,17.2738,17.2738,17.2738,17.2738,600.0
2015-07-16 12:20:00,18.48,18.48,18.48,18.48,1600.0,17.2832,17.2832,17.2832,17.2832,1600.0
2015-07-16 12:25:00,18.48,18.48,18.46,18.46,3200.0,17.2832,17.2832,17.2645,17.2645,3200.0
2015-07-16 12:30:00,18.47,18.47,18.47,18.47,8800.0,17.2738,17.2738,17.2738,17.2738,8800.0
2015-07-16 12:35:00,18.47,18.48,18.47,18.48,10560.0,17.2738,17.2832,17.2738,17.2832,10560.0
2015-07-16 12:40:00,18.48,18.49,18.48,18.49,2240.0,17.2832,17.2926,17.2832,17.2926,2240.0
2015-07-16 12:45:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-07-16 12:50:00,18.45,18.46,18.45,18.45,7800.0,17.2551,17.2645,17.2551,17.2551,7800.0
2015-07-16 12:55:00,18.44,18.45,18.44,18.44,4556.0,17.2458,17.2551,17.2458,17.2458,4556.0
2015-07-16 13:00:00,18.46,18.47,18.45,18.45,10800.0,17.2645,17.2738,17.2551,17.2551,10800.0
2015-07-16 13:05:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2015-07-16 13:10:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2015-07-16 13:15:00,18.43,18.43,18.43,18.43,5496.0,17.2364,17.2364,17.2364,17.2364,5496.0
2015-07-16 13:20:00,18.43,18.44,18.43,18.44,1600.0,17.2364,17.2458,17.2364,17.2458,1600.0
2015-07-16 13:25:00,18.46,18.47,18.45,18.47,20480.0,17.2645,17.2738,17.2551,17.2738,20480.0
2015-07-16 13:30:00,18.46,18.47,18.46,18.47,4440.0,17.2645,17.2738,17.2645,17.2738,4440.0
2015-07-16 13:35:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2015-07-16 13:40:00,18.46,18.46,18.46,18.46,1480.0,17.2645,17.2645,17.2645,17.2645,1480.0
2015-07-16 13:45:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-07-16 13:50:00,18.46,18.46,18.46,18.46,6800.0,17.2645,17.2645,17.2645,17.2645,6800.0
2015-07-16 13:55:00,18.44,18.44,18.42,18.43,2800.0,17.2458,17.2458,17.2271,17.2364,2800.0
2015-07-16 14:00:00,18.44,18.44,18.44,18.44,800.0,17.2458,17.2458,17.2458,17.2458,800.0
2015-07-16 14:05:00,18.45,18.46,18.45,18.46,33264.0,17.2551,17.2645,17.2551,17.2645,33264.0
2015-07-16 14:10:00,18.46,18.46,18.46,18.46,1600.0,17.2645,17.2645,17.2645,17.2645,1600.0
2015-07-16 14:15:00,18.46,18.46,18.46,18.46,5200.0,17.2645,17.2645,17.2645,17.2645,5200.0
2015-07-16 14:20:00,18.45,18.46,18.45,18.45,13920.0,17.2551,17.2645,17.2551,17.2551,13920.0
2015-07-16 14:25:00,18.46,18.46,18.46,18.46,2000.0,17.2645,17.2645,17.2645,17.2645,2000.0
2015-07-16 14:30:00,18.46,18.48,18.46,18.47,11600.0,17.2645,17.2832,17.2645,17.2738,11600.0
2015-07-16 14:35:00,18.47,18.47,18.47,18.47,14400.0,17.2738,17.2738,17.2738,17.2738,14400.0
2015-07-16 14:40:00,18.48,18.5,18.47,18.5,18788.0,17.2832,17.3019,17.2738,17.3019,18788.0
2015-07-16 14:45:00,18.5,18.5,18.48,18.48,26932.0,17.3019,17.3019,17.2832,17.2832,26932.0
2015-07-16 14:50:00,18.48,18.49,18.48,18.48,12800.0,17.2832,17.2926,17.2832,17.2832,12800.0
2015-07-16 14:55:00,18.48,18.49,18.48,18.49,20000.0,17.2832,17.2926,17.2832,17.2926,20000.0
2015-07-16 15:00:00,18.49,18.49,18.49,18.49,5200.0,17.2926,17.2926,17.2926,17.2926,5200.0
2015-07-16 15:05:00,18.49,18.49,18.48,18.48,30876.0,17.2926,17.2926,17.2832,17.2832,30876.0
2015-07-16 15:10:00,18.47,18.5,18.47,18.49,21720.0,17.2738,17.3019,17.2738,17.2926,21720.0
2015-07-16 15:15:00,18.49,18.52,18.49,18.5,20024.0,17.2926,17.3206,17.2926,17.3019,20024.0
2015-07-16 15:20:00,18.49,18.51,18.49,18.5,31600.0,17.2926,17.3113,17.2926,17.3019,31600.0
2015-07-16 15:25:00,18.5,18.53,18.5,18.53,22800.0,17.3019,17.33,17.3019,17.33,22800.0
2015-07-16 15:30:00,18.53,18.54,18.52,18.53,40224.0,17.33,17.3393,17.3206,17.33,40224.0
2015-07-16 15:35:00,18.53,18.53,18.53,18.53,6800.0,17.33,17.33,17.33,17.33,6800.0
2015-07-16 15:40:00,18.53,18.53,18.52,18.52,18800.0,17.33,17.33,17.3206,17.3206,18800.0
2015-07-16 15:45:00,18.52,18.53,18.52,18.53,6800.0,17.3206,17.33,17.3206,17.33,6800.0
2015-07-16 15:50:00,18.53,18.53,18.52,18.52,13200.0,17.33,17.33,17.3206,17.3206,13200.0
2015-07-16 15:55:00,18.52,18.54,18.52,18.53,80432.0,17.3206,17.3393,17.3206,17.33,80432.0
2015-07-17 09:30:00,18.41,18.41,18.33,18.39,74520.0,17.2177,17.2177,17.1429,17.199,74520.0
2015-07-17 09:35:00,18.35,18.38,18.34,18.35,39712.0,17.1616,17.1897,17.1523,17.1616,39712.0
2015-07-17 09:40:00,18.35,18.37,18.34,18.35,20664.0,17.1616,17.1803,17.1523,17.1616,20664.0
2015-07-17 09:45:00,18.35,18.35,18.31,18.34,45380.0,17.1616,17.1616,17.1242,17.1523,45380.0
2015-07-17 09:50:00,18.35,18.36,18.32,18.32,16876.0,17.1616,17.171,17.1336,17.1336,16876.0
2015-07-17 09:55:00,18.32,18.35,18.32,18.35,10400.0,17.1336,17.1616,17.1336,17.1616,10400.0
2015-07-17 10:00:00,18.35,18.35,18.3,18.35,25352.0,17.1616,17.1616,17.1149,17.1616,25352.0
2015-07-17 10:05:00,18.36,18.37,18.34,18.35,18996.0,17.171,17.1803,17.1523,17.1616,18996.0
2015-07-17 10:10:00,18.34,18.34,18.29,18.29,16400.0,17.1523,17.1523,17.1055,17.1055,16400.0
2015-07-17 10:15:00,18.29,18.31,18.28,18.31,17564.0,17.1055,17.1242,17.0962,17.1242,17564.0
2015-07-17 10:20:00,18.3,18.3,18.29,18.3,9668.0,17.1149,17.1149,17.1055,17.1149,9668.0
2015-07-17 10:25:00,18.29,18.3,18.29,18.29,67668.0,17.1055,17.1149,17.1055,17.1055,67668.0
2015-07-17 10:30:00,18.3,18.3,18.28,18.29,7000.0,17.1149,17.1149,17.0962,17.1055,7000.0
2015-07-17 10:35:00,18.3,18.31,18.29,18.31,1260.0,17.1149,17.1242,17.1055,17.1242,1260.0
2015-07-17 10:40:00,18.33,18.33,18.33,18.33,4400.0,17.1429,17.1429,17.1429,17.1429,4400.0
2015-07-17 10:45:00,18.32,18.34,18.31,18.32,10000.0,17.1336,17.1523,17.1242,17.1336,10000.0
2015-07-17 10:50:00,18.31,18.31,18.29,18.3,10800.0,17.1242,17.1242,17.1055,17.1149,10800.0
2015-07-17 10:55:00,18.31,18.32,18.31,18.31,6400.0,17.1242,17.1336,17.1242,17.1242,6400.0
2015-07-17 11:00:00,18.33,18.33,18.32,18.33,800.0,17.1429,17.1429,17.1336,17.1429,800.0
2015-07-17 11:05:00,18.33,18.34,18.33,18.34,2000.0,17.1429,17.1523,17.1429,17.1523,2000.0
2015-07-17 11:10:00,18.33,18.33,18.32,18.33,420.0,17.1429,17.1429,17.1336,17.1429,420.0
2015-07-17 11:15:00,18.31,18.31,18.3,18.3,12028.0,17.1242,17.1242,17.1149,17.1149,12028.0
2015-07-17 11:20:00,18.31,18.31,18.3,18.3,10800.0,17.1242,17.1242,17.1149,17.1149,10800.0
2015-07-17 11:25:00,18.31,18.31,18.31,18.31,400.0,17.1242,17.1242,17.1242,17.1242,400.0
2015-07-17 11:30:00,18.34,18.35,18.34,18.35,11600.0,17.1523,17.1616,17.1523,17.1616,11600.0
2015-07-17 11:35:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2015-07-17 11:40:00,18.33,18.33,18.32,18.32,5200.0,17.1429,17.1429,17.1336,17.1336,5200.0
2015-07-17 11:45:00,18.32,18.32,18.31,18.31,11600.0,17.1336,17.1336,17.1242,17.1242,11600.0
2015-07-17 11:50:00,18.32,18.33,18.32,18.32,5352.0,17.1336,17.1429,17.1336,17.1336,5352.0
2015-07-17 11:55:00,18.3,18.31,18.3,18.31,2800.0,17.1149,17.1242,17.1149,17.1242,2800.0
2015-07-17 12:00:00,18.31,18.31,18.3,18.3,12840.0,17.1242,17.1242,17.1149,17.1149,12840.0
2015-07-17 12:05:00,18.31,18.31,18.31,18.31,400.0,17.1242,17.1242,17.1242,17.1242,400.0
2015-07-17 12:10:00,18.31,18.31,18.31,18.31,0.0,17.1242,17.1242,17.1242,17.1242,0.0
2015-07-17 12:15:00,18.33,18.33,18.33,18.33,2400.0,17.1429,17.1429,17.1429,17.1429,2400.0
2015-07-17 12:20:00,18.32,18.32,18.3,18.31,21200.0,17.1336,17.1336,17.1149,17.1242,21200.0
2015-07-17 12:25:00,18.31,18.31,18.31,18.31,1200.0,17.1242,17.1242,17.1242,17.1242,1200.0
2015-07-17 12:30:00,18.33,18.33,18.32,18.32,5200.0,17.1429,17.1429,17.1336,17.1336,5200.0
2015-07-17 12:35:00,18.32,18.32,18.32,18.32,3200.0,17.1336,17.1336,17.1336,17.1336,3200.0
2015-07-17 12:40:00,18.31,18.31,18.31,18.31,1400.0,17.1242,17.1242,17.1242,17.1242,1400.0
2015-07-17 12:45:00,18.33,18.33,18.33,18.33,548.0,17.1429,17.1429,17.1429,17.1429,548.0
2015-07-17 12:50:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-07-17 12:55:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-07-17 13:00:00,18.35,18.35,18.35,18.35,10364.0,17.1616,17.1616,17.1616,17.1616,10364.0
2015-07-17 13:05:00,18.35,18.35,18.35,18.35,0.0,17.1616,17.1616,17.1616,17.1616,0.0
2015-07-17 13:10:00,18.34,18.34,18.34,18.34,800.0,17.1523,17.1523,17.1523,17.1523,800.0
2015-07-17 13:15:00,18.33,18.34,18.33,18.34,4400.0,17.1429,17.1523,17.1429,17.1523,4400.0
2015-07-17 13:20:00,18.34,18.34,18.34,18.34,0.0,17.1523,17.1523,17.1523,17.1523,0.0
2015-07-17 13:25:00,18.34,18.34,18.34,18.34,0.0,17.1523,17.1523,17.1523,17.1523,0.0
2015-07-17 13:30:00,18.33,18.33,18.33,18.33,1920.0,17.1429,17.1429,17.1429,17.1429,1920.0
2015-07-17 13:35:00,18.33,18.33,18.33,18.33,800.0,17.1429,17.1429,17.1429,17.1429,800.0
2015-07-17 13:40:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-07-17 13:45:00,18.33,18.33,18.33,18.33,800.0,17.1429,17.1429,17.1429,17.1429,800.0
2015-07-17 13:50:00,18.33,18.33,18.32,18.32,6200.0,17.1429,17.1429,17.1336,17.1336,6200.0
2015-07-17 13:55:00,18.3,18.31,18.3,18.31,4400.0,17.1149,17.1242,17.1149,17.1242,4400.0
2015-07-17 14:00:00,18.31,18.32,18.3,18.32,11664.0,17.1242,17.1336,17.1149,17.1336,11664.0
2015-07-17 14:05:00,18.32,18.34,18.32,18.34,5200.0,17.1336,17.1523,17.1336,17.1523,5200.0
2015-07-17 14:10:00,18.33,18.33,18.33,18.33,2000.0,17.1429,17.1429,17.1429,17.1429,2000.0
2015-07-17 14:15:00,18.34,18.35,18.34,18.35,2200.0,17.1523,17.1616,17.1523,17.1616,2200.0
2015-07-17 14:20:00,18.35,18.36,18.35,18.36,3000.0,17.1616,17.171,17.1616,17.171,3000.0
2015-07-17 14:25:00,18.37,18.38,18.36,18.38,43200.0,17.1803,17.1897,17.171,17.1897,43200.0
2015-07-17 14:30:00,18.37,18.38,18.37,18.38,8800.0,17.1803,17.1897,17.1803,17.1897,8800.0
2015-07-17 14:35:00,18.39,18.39,18.39,18.39,2800.0,17.199,17.199,17.199,17.199,2800.0
2015-07-17 14:40:00,18.38,18.39,18.37,18.37,10000.0,17.1897,17.199,17.1803,17.1803,10000.0
2015-07-17 14:45:00,18.38,18.38,18.38,18.38,40600.0,17.1897,17.1897,17.1897,17.1897,40600.0
2015-07-17 14:50:00,18.38,18.39,18.38,18.38,2000.0,17.1897,17.199,17.1897,17.1897,2000.0
2015-07-17 14:55:00,18.38,18.39,18.38,18.39,4372.0,17.1897,17.199,17.1897,17.199,4372.0
2015-07-17 15:00:00,18.38,18.38,18.36,18.37,3400.0,17.1897,17.1897,17.171,17.1803,3400.0
2015-07-17 15:05:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-07-17 15:10:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-07-17 15:15:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-07-17 15:20:00,18.38,18.38,18.38,18.38,11560.0,17.1897,17.1897,17.1897,17.1897,11560.0
2015-07-17 15:25:00,18.38,18.41,18.38,18.41,9200.0,17.1897,17.2177,17.1897,17.2177,9200.0
2015-07-17 15:30:00,18.41,18.42,18.41,18.42,14800.0,17.2177,17.2271,17.2177,17.2271,14800.0
2015-07-17 15:35:00,18.43,18.44,18.42,18.43,27320.0,17.2364,17.2458,17.2271,17.2364,27320.0
2015-07-17 15:40:00,18.43,18.43,18.42,18.43,36200.0,17.2364,17.2364,17.2271,17.2364,36200.0
2015-07-17 15:45:00,18.43,18.45,18.43,18.45,4000.0,17.2364,17.2551,17.2364,17.2551,4000.0
2015-07-17 15:50:00,18.45,18.45,18.43,18.43,17600.0,17.2551,17.2551,17.2364,17.2364,17600.0
2015-07-17 15:55:00,18.44,18.45,18.41,18.43,37936.0,17.2458,17.2551,17.2177,17.2364,37936.0
2015-07-20 09:30:00,18.54,18.54,18.46,18.47,48564.0,17.3393,17.3393,17.2645,17.2738,48564.0
2015-07-20 09:35:00,18.45,18.48,18.43,18.48,24400.0,17.2551,17.2832,17.2364,17.2832,24400.0
2015-07-20 09:40:00,18.48,18.48,18.45,18.45,27880.0,17.2832,17.2832,17.2551,17.2551,27880.0
2015-07-20 09:45:00,18.44,18.44,18.39,18.42,25640.0,17.2458,17.2458,17.199,17.2271,25640.0
2015-07-20 09:50:00,18.42,18.43,18.41,18.43,18800.0,17.2271,17.2364,17.2177,17.2364,18800.0
2015-07-20 09:55:00,18.43,18.43,18.39,18.4,50600.0,17.2364,17.2364,17.199,17.2084,50600.0
2015-07-20 10:00:00,18.39,18.41,18.36,18.36,40888.0,17.199,17.2177,17.171,17.171,40888.0
2015-07-20 10:05:00,18.37,18.39,18.36,18.38,11172.0,17.1803,17.199,17.171,17.1897,11172.0
2015-07-20 10:10:00,18.4,18.4,18.39,18.4,6400.0,17.2084,17.2084,17.199,17.2084,6400.0
2015-07-20 10:15:00,18.4,18.42,18.4,18.4,2200.0,17.2084,17.2271,17.2084,17.2084,2200.0
2015-07-20 10:20:00,18.4,18.41,18.38,18.41,10040.0,17.2084,17.2177,17.1897,17.2177,10040.0
2015-07-20 10:25:00,18.44,18.45,18.42,18.42,7312.0,17.2458,17.2551,17.2271,17.2271,7312.0
2015-07-20 10:30:00,18.43,18.43,18.42,18.43,5200.0,17.2364,17.2364,17.2271,17.2364,5200.0
2015-07-20 10:35:00,18.43,18.43,18.43,18.43,800.0,17.2364,17.2364,17.2364,17.2364,800.0
2015-07-20 10:40:00,18.42,18.42,18.4,18.41,14540.0,17.2271,17.2271,17.2084,17.2177,14540.0
2015-07-20 10:45:00,18.42,18.43,18.42,18.43,1240.0,17.2271,17.2364,17.2271,17.2364,1240.0
2015-07-20 10:50:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-07-20 10:55:00,18.45,18.48,18.45,18.48,2000.0,17.2551,17.2832,17.2551,17.2832,2000.0
2015-07-20 11:00:00,18.47,18.48,18.47,18.48,3600.0,17.2738,17.2832,17.2738,17.2832,3600.0
2015-07-20 11:05:00,18.48,18.51,18.48,18.5,16000.0,17.2832,17.3113,17.2832,17.3019,16000.0
2015-07-20 11:10:00,18.5,18.5,18.49,18.49,7600.0,17.3019,17.3019,17.2926,17.2926,7600.0
2015-07-20 11:15:00,18.49,18.5,18.49,18.5,2600.0,17.2926,17.3019,17.2926,17.3019,2600.0
2015-07-20 11:20:00,18.5,18.5,18.49,18.5,13004.0,17.3019,17.3019,17.2926,17.3019,13004.0
2015-07-20 11:25:00,18.51,18.54,18.51,18.52,26632.0,17.3113,17.3393,17.3113,17.3206,26632.0
2015-07-20 11:30:00,18.53,18.53,18.5,18.5,4400.0,17.33,17.33,17.3019,17.3019,4400.0
2015-07-20 11:35:00,18.5,18.5,18.5,18.5,2700.0,17.3019,17.3019,17.3019,17.3019,2700.0
2015-07-20 11:40:00,18.5,18.5,18.5,18.5,6000.0,17.3019,17.3019,17.3019,17.3019,6000.0
2015-07-20 11:45:00,18.51,18.51,18.5,18.5,1200.0,17.3113,17.3113,17.3019,17.3019,1200.0
2015-07-20 11:50:00,18.52,18.52,18.52,18.52,400.0,17.3206,17.3206,17.3206,17.3206,400.0
2015-07-20 11:55:00,18.5,18.5,18.5,18.5,2940.0,17.3019,17.3019,17.3019,17.3019,2940.0
2015-07-20 12:00:00,18.52,18.54,18.52,18.53,33800.0,17.3206,17.3393,17.3206,17.33,33800.0
2015-07-20 12:05:00,18.52,18.52,18.52,18.52,400.0,17.3206,17.3206,17.3206,17.3206,400.0
2015-07-20 12:10:00,18.52,18.53,18.52,18.52,5700.0,17.3206,17.33,17.3206,17.3206,5700.0
2015-07-20 12:15:00,18.54,18.54,18.54,18.54,800.0,17.3393,17.3393,17.3393,17.3393,800.0
2015-07-20 12:20:00,18.54,18.54,18.54,18.54,2000.0,17.3393,17.3393,17.3393,17.3393,2000.0
2015-07-20 12:25:00,18.51,18.51,18.51,18.51,800.0,17.3113,17.3113,17.3113,17.3113,800.0
2015-07-20 12:30:00,18.52,18.52,18.52,18.52,4200.0,17.3206,17.3206,17.3206,17.3206,4200.0
2015-07-20 12:35:00,18.52,18.52,18.52,18.52,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2015-07-20 12:40:00,18.55,18.55,18.55,18.55,800.0,17.3487,17.3487,17.3487,17.3487,800.0
2015-07-20 12:45:00,18.54,18.54,18.54,18.54,800.0,17.3393,17.3393,17.3393,17.3393,800.0
2015-07-20 12:50:00,18.54,18.54,18.54,18.54,800.0,17.3393,17.3393,17.3393,17.3393,800.0
2015-07-20 12:55:00,18.54,18.54,18.52,18.52,2400.0,17.3393,17.3393,17.3206,17.3206,2400.0
2015-07-20 13:00:00,18.53,18.53,18.53,18.53,2000.0,17.33,17.33,17.33,17.33,2000.0
2015-07-20 13:05:00,18.53,18.53,18.53,18.53,0.0,17.33,17.33,17.33,17.33,0.0
2015-07-20 13:10:00,18.53,18.53,18.53,18.53,960.0,17.33,17.33,17.33,17.33,960.0
2015-07-20 13:15:00,18.53,18.53,18.52,18.52,6400.0,17.33,17.33,17.3206,17.3206,6400.0
2015-07-20 13:20:00,18.52,18.53,18.52,18.53,4800.0,17.3206,17.33,17.3206,17.33,4800.0
2015-07-20 13:25:00,18.53,18.53,18.53,18.53,0.0,17.33,17.33,17.33,17.33,0.0
2015-07-20 13:30:00,18.53,18.54,18.53,18.54,1200.0,17.33,17.3393,17.33,17.3393,1200.0
2015-07-20 13:35:00,18.55,18.56,18.55,18.55,2000.0,17.3487,17.358,17.3487,17.3487,2000.0
2015-07-20 13:40:00,18.53,18.53,18.53,18.53,400.0,17.33,17.33,17.33,17.33,400.0
2015-07-20 13:45:00,18.55,18.55,18.5,18.51,11600.0,17.3487,17.3487,17.3019,17.3113,11600.0
2015-07-20 13:50:00,18.51,18.51,18.51,18.51,0.0,17.3113,17.3113,17.3113,17.3113,0.0
2015-07-20 13:55:00,18.52,18.52,18.5,18.5,16092.0,17.3206,17.3206,17.3019,17.3019,16092.0
2015-07-20 14:00:00,18.5,18.51,18.5,18.51,16840.0,17.3019,17.3113,17.3019,17.3113,16840.0
2015-07-20 14:05:00,18.51,18.52,18.51,18.52,1552.0,17.3113,17.3206,17.3113,17.3206,1552.0
2015-07-20 14:10:00,18.52,18.52,18.52,18.52,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2015-07-20 14:15:00,18.53,18.54,18.51,18.51,1200.0,17.33,17.3393,17.3113,17.3113,1200.0
2015-07-20 14:20:00,18.53,18.53,18.53,18.53,400.0,17.33,17.33,17.33,17.33,400.0
2015-07-20 14:25:00,18.53,18.56,18.53,18.56,9600.0,17.33,17.358,17.33,17.358,9600.0
2015-07-20 14:30:00,18.56,18.57,18.56,18.56,2000.0,17.358,17.3674,17.358,17.358,2000.0
2015-07-20 14:35:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-07-20 14:40:00,18.54,18.54,18.54,18.54,400.0,17.3393,17.3393,17.3393,17.3393,400.0
2015-07-20 14:45:00,18.55,18.55,18.54,18.54,2000.0,17.3487,17.3487,17.3393,17.3393,2000.0
2015-07-20 14:50:00,18.53,18.53,18.53,18.53,2400.0,17.33,17.33,17.33,17.33,2400.0
2015-07-20 14:55:00,18.53,18.53,18.53,18.53,1200.0,17.33,17.33,17.33,17.33,1200.0
2015-07-20 15:00:00,18.52,18.54,18.52,18.53,20000.0,17.3206,17.3393,17.3206,17.33,20000.0
2015-07-20 15:05:00,18.53,18.56,18.53,18.56,4792.0,17.33,17.358,17.33,17.358,4792.0
2015-07-20 15:10:00,18.59,18.59,18.58,18.58,2800.0,17.3861,17.3861,17.3767,17.3767,2800.0
2015-07-20 15:15:00,18.56,18.56,18.51,18.51,11464.0,17.358,17.358,17.3113,17.3113,11464.0
2015-07-20 15:20:00,18.52,18.53,18.52,18.52,3200.0,17.3206,17.33,17.3206,17.3206,3200.0
2015-07-20 15:25:00,18.52,18.52,18.52,18.52,2960.0,17.3206,17.3206,17.3206,17.3206,2960.0
2015-07-20 15:30:00,18.52,18.52,18.52,18.52,400.0,17.3206,17.3206,17.3206,17.3206,400.0
2015-07-20 15:35:00,18.52,18.52,18.48,18.48,15600.0,17.3206,17.3206,17.2832,17.2832,15600.0
2015-07-20 15:40:00,18.47,18.47,18.43,18.43,8304.0,17.2738,17.2738,17.2364,17.2364,8304.0
2015-07-20 15:45:00,18.45,18.47,18.45,18.46,6632.0,17.2551,17.2738,17.2551,17.2645,6632.0
2015-07-20 15:50:00,18.47,18.47,18.46,18.46,11800.0,17.2738,17.2738,17.2645,17.2645,11800.0
2015-07-20 15:55:00,18.46,18.48,18.45,18.47,34944.0,17.2645,17.2832,17.2551,17.2738,34944.0
2015-07-21 09:30:00,18.14,18.15,18.11,18.13,174776.0,16.9652,16.9746,16.9372,16.9559,174776.0
2015-07-21 09:35:00,18.11,18.12,18.08,18.1,56172.0,16.9372,16.9465,16.9091,16.9278,56172.0
2015-07-21 09:40:00,18.11,18.15,18.1,18.13,36580.0,16.9372,16.9746,16.9278,16.9559,36580.0
2015-07-21 09:45:00,18.12,18.14,18.11,18.13,10600.0,16.9465,16.9652,16.9372,16.9559,10600.0
2015-07-21 09:50:00,18.12,18.12,18.08,18.09,35356.0,16.9465,16.9465,16.9091,16.9185,35356.0
2015-07-21 09:55:00,18.08,18.13,18.08,18.13,15180.0,16.9091,16.9559,16.9091,16.9559,15180.0
2015-07-21 10:00:00,18.13,18.13,18.1,18.1,23940.0,16.9559,16.9559,16.9278,16.9278,23940.0
2015-07-21 10:05:00,18.1,18.1,18.06,18.06,9960.0,16.9278,16.9278,16.8904,16.8904,9960.0
2015-07-21 10:10:00,18.06,18.07,18.02,18.05,48448.0,16.8904,16.8998,16.853,16.881,48448.0
2015-07-21 10:15:00,18.06,18.07,18.04,18.05,80456.0,16.8904,16.8998,16.8717,16.881,80456.0
2015-07-21 10:20:00,18.05,18.05,18.03,18.04,3200.0,16.881,16.881,16.8623,16.8717,3200.0
2015-07-21 10:25:00,18.05,18.05,18.02,18.04,7600.0,16.881,16.881,16.853,16.8717,7600.0
2015-07-21 10:30:00,18.03,18.03,17.99,18.0,34668.0,16.8623,16.8623,16.8249,16.8343,34668.0
2015-07-21 10:35:00,17.99,18.02,17.99,18.02,12400.0,16.8249,16.853,16.8249,16.853,12400.0
2015-07-21 10:40:00,18.01,18.01,17.97,17.97,29912.0,16.8436,16.8436,16.8062,16.8062,29912.0
2015-07-21 10:45:00,17.97,17.97,17.94,17.94,36664.0,16.8062,16.8062,16.7782,16.7782,36664.0
2015-07-21 10:50:00,17.93,17.93,17.88,17.91,38784.0,16.7688,16.7688,16.7221,16.7501,38784.0
2015-07-21 10:55:00,17.9,17.94,17.9,17.93,37408.0,16.7408,16.7782,16.7408,16.7688,37408.0
2015-07-21 11:00:00,17.93,17.93,17.9,17.91,26200.0,16.7688,16.7688,16.7408,16.7501,26200.0
2015-07-21 11:05:00,17.91,17.92,17.86,17.89,28280.0,16.7501,16.7595,16.7034,16.7314,28280.0
2015-07-21 11:10:00,17.89,17.89,17.87,17.88,15460.0,16.7314,16.7314,16.7127,16.7221,15460.0
2015-07-21 11:15:00,17.87,17.88,17.84,17.84,11200.0,16.7127,16.7221,16.6846,16.6846,11200.0
2015-07-21 11:20:00,17.84,17.87,17.83,17.86,22604.0,16.6846,16.7127,16.6753,16.7034,22604.0
2015-07-21 11:25:00,17.88,17.89,17.87,17.89,49288.0,16.7221,16.7314,16.7127,16.7314,49288.0
2015-07-21 11:30:00,17.89,17.89,17.88,17.89,7600.0,16.7314,16.7314,16.7221,16.7314,7600.0
2015-07-21 11:35:00,17.89,17.89,17.86,17.87,19700.0,16.7314,16.7314,16.7034,16.7127,19700.0
2015-07-21 11:40:00,17.87,17.9,17.86,17.9,45400.0,16.7127,16.7408,16.7034,16.7408,45400.0
2015-07-21 11:45:00,17.9,17.9,17.88,17.89,16000.0,16.7408,16.7408,16.7221,16.7314,16000.0
2015-07-21 11:50:00,17.9,17.9,17.86,17.86,55836.0,16.7408,16.7408,16.7034,16.7034,55836.0
2015-07-21 11:55:00,17.87,17.87,17.84,17.85,35120.0,16.7127,16.7127,16.6846,16.694,35120.0
2015-07-21 12:00:00,17.85,17.87,17.85,17.87,20924.0,16.694,16.7127,16.694,16.7127,20924.0
2015-07-21 12:05:00,17.87,17.88,17.87,17.88,5200.0,16.7127,16.7221,16.7127,16.7221,5200.0
2015-07-21 12:10:00,17.88,17.88,17.86,17.87,19760.0,16.7221,16.7221,16.7034,16.7127,19760.0
2015-07-21 12:15:00,17.87,17.88,17.85,17.85,36200.0,16.7127,16.7221,16.694,16.694,36200.0
2015-07-21 12:20:00,17.84,17.86,17.83,17.86,33120.0,16.6846,16.7034,16.6753,16.7034,33120.0
2015-07-21 12:25:00,17.86,17.87,17.85,17.86,45524.0,16.7034,16.7127,16.694,16.7034,45524.0
2015-07-21 12:30:00,17.88,17.89,17.86,17.86,19200.0,16.7221,16.7314,16.7034,16.7034,19200.0
2015-07-21 12:35:00,17.87,17.87,17.85,17.86,8720.0,16.7127,16.7127,16.694,16.7034,8720.0
2015-07-21 12:40:00,17.87,17.87,17.85,17.85,14756.0,16.7127,16.7127,16.694,16.694,14756.0
2015-07-21 12:45:00,17.85,17.85,17.83,17.83,18560.0,16.694,16.694,16.6753,16.6753,18560.0
2015-07-21 12:50:00,17.84,17.84,17.81,17.83,8700.0,16.6846,16.6846,16.6566,16.6753,8700.0
2015-07-21 12:55:00,17.85,17.85,17.85,17.85,800.0,16.694,16.694,16.694,16.694,800.0
2015-07-21 13:00:00,17.85,17.85,17.82,17.82,33564.0,16.694,16.694,16.6659,16.6659,33564.0
2015-07-21 13:05:00,17.8,17.82,17.79,17.82,11400.0,16.6472,16.6659,16.6379,16.6659,11400.0
2015-07-21 13:10:00,17.82,17.82,17.81,17.81,1200.0,16.6659,16.6659,16.6566,16.6566,1200.0
2015-07-21 13:15:00,17.83,17.84,17.83,17.84,6400.0,16.6753,16.6846,16.6753,16.6846,6400.0
2015-07-21 13:20:00,17.83,17.83,17.82,17.82,7000.0,16.6753,16.6753,16.6659,16.6659,7000.0
2015-07-21 13:25:00,17.84,17.84,17.83,17.83,12400.0,16.6846,16.6846,16.6753,16.6753,12400.0
2015-07-21 13:30:00,17.82,17.83,17.8,17.8,28280.0,16.6659,16.6753,16.6472,16.6472,28280.0
2015-07-21 13:35:00,17.8,17.82,17.79,17.82,27128.0,16.6472,16.6659,16.6379,16.6659,27128.0
2015-07-21 13:40:00,17.81,17.82,17.81,17.82,16000.0,16.6566,16.6659,16.6566,16.6659,16000.0
2015-07-21 13:45:00,17.82,17.82,17.82,17.82,9600.0,16.6659,16.6659,16.6659,16.6659,9600.0
2015-07-21 13:50:00,17.81,17.82,17.81,17.82,17396.0,16.6566,16.6659,16.6566,16.6659,17396.0
2015-07-21 13:55:00,17.82,17.83,17.81,17.82,9400.0,16.6659,16.6753,16.6566,16.6659,9400.0
2015-07-21 14:00:00,17.81,17.81,17.77,17.79,43520.0,16.6566,16.6566,16.6192,16.6379,43520.0
2015-07-21 14:05:00,17.78,17.79,17.78,17.79,12900.0,16.6285,16.6379,16.6285,16.6379,12900.0
2015-07-21 14:10:00,17.78,17.78,17.77,17.78,17716.0,16.6285,16.6285,16.6192,16.6285,17716.0
2015-07-21 14:15:00,17.8,17.81,17.79,17.81,7600.0,16.6472,16.6566,16.6379,16.6566,7600.0
2015-07-21 14:20:00,17.81,17.83,17.81,17.83,17400.0,16.6566,16.6753,16.6566,16.6753,17400.0
2015-07-21 14:25:00,17.85,17.88,17.85,17.86,29712.0,16.694,16.7221,16.694,16.7034,29712.0
2015-07-21 14:30:00,17.87,17.87,17.86,17.86,5440.0,16.7127,16.7127,16.7034,16.7034,5440.0
2015-07-21 14:35:00,17.84,17.84,17.84,17.84,2800.0,16.6846,16.6846,16.6846,16.6846,2800.0
2015-07-21 14:40:00,17.86,17.86,17.85,17.86,2260.0,16.7034,16.7034,16.694,16.7034,2260.0
2015-07-21 14:45:00,17.85,17.85,17.84,17.84,800.0,16.694,16.694,16.6846,16.6846,800.0
2015-07-21 14:50:00,17.82,17.82,17.8,17.8,21100.0,16.6659,16.6659,16.6472,16.6472,21100.0
2015-07-21 14:55:00,17.81,17.82,17.81,17.81,23936.0,16.6566,16.6659,16.6566,16.6566,23936.0
2015-07-21 15:00:00,17.83,17.83,17.81,17.82,4000.0,16.6753,16.6753,16.6566,16.6659,4000.0
2015-07-21 15:05:00,17.81,17.81,17.81,17.81,5200.0,16.6566,16.6566,16.6566,16.6566,5200.0
2015-07-21 15:10:00,17.81,17.85,17.81,17.85,14988.0,16.6566,16.694,16.6566,16.694,14988.0
2015-07-21 15:15:00,17.84,17.86,17.84,17.86,11600.0,16.6846,16.7034,16.6846,16.7034,11600.0
2015-07-21 15:20:00,17.85,17.85,17.84,17.84,11600.0,16.694,16.694,16.6846,16.6846,11600.0
2015-07-21 15:25:00,17.84,17.87,17.83,17.86,22164.0,16.6846,16.7127,16.6753,16.7034,22164.0
2015-07-21 15:30:00,17.86,17.92,17.86,17.92,68300.0,16.7034,16.7595,16.7034,16.7595,68300.0
2015-07-21 15:35:00,17.92,17.94,17.91,17.94,70416.0,16.7595,16.7782,16.7501,16.7782,70416.0
2015-07-21 15:40:00,17.93,17.94,17.91,17.94,14400.0,16.7688,16.7782,16.7501,16.7782,14400.0
2015-07-21 15:45:00,17.93,17.96,17.92,17.96,31272.0,16.7688,16.7969,16.7595,16.7969,31272.0
2015-07-21 15:50:00,17.97,17.97,17.95,17.95,45552.0,16.8062,16.8062,16.7875,16.7875,45552.0
2015-07-21 15:55:00,17.94,17.95,17.91,17.93,44492.0,16.7782,16.7875,16.7501,16.7688,44492.0
2015-07-22 09:30:00,17.81,17.84,17.79,17.79,171208.0,16.6566,16.6846,16.6379,16.6379,171208.0
2015-07-22 09:35:00,17.8,17.86,17.79,17.84,48600.0,16.6472,16.7034,16.6379,16.6846,48600.0
2015-07-22 09:40:00,17.84,17.9,17.83,17.88,38756.0,16.6846,16.7408,16.6753,16.7221,38756.0
2015-07-22 09:45:00,17.88,17.88,17.85,17.86,8000.0,16.7221,16.7221,16.694,16.7034,8000.0
2015-07-22 09:50:00,17.85,17.88,17.84,17.88,18520.0,16.694,16.7221,16.6846,16.7221,18520.0
2015-07-22 09:55:00,17.88,17.92,17.88,17.9,21800.0,16.7221,16.7595,16.7221,16.7408,21800.0
2015-07-22 10:00:00,17.92,17.92,17.88,17.89,20832.0,16.7595,16.7595,16.7221,16.7314,20832.0
2015-07-22 10:05:00,17.9,17.91,17.88,17.88,3200.0,16.7408,16.7501,16.7221,16.7221,3200.0
2015-07-22 10:10:00,17.87,17.87,17.86,17.86,18600.0,16.7127,16.7127,16.7034,16.7034,18600.0
2015-07-22 10:15:00,17.87,17.89,17.87,17.88,12400.0,16.7127,16.7314,16.7127,16.7221,12400.0
2015-07-22 10:20:00,17.9,17.9,17.89,17.9,6000.0,16.7408,16.7408,16.7314,16.7408,6000.0
2015-07-22 10:25:00,17.87,17.87,17.85,17.86,5200.0,16.7127,16.7127,16.694,16.7034,5200.0
2015-07-22 10:30:00,17.85,17.85,17.8,17.8,7200.0,16.694,16.694,16.6472,16.6472,7200.0
2015-07-22 10:35:00,17.78,17.78,17.74,17.74,32984.0,16.6285,16.6285,16.5911,16.5911,32984.0
2015-07-22 10:40:00,17.77,17.77,17.74,17.75,22400.0,16.6192,16.6192,16.5911,16.6005,22400.0
2015-07-22 10:45:00,17.74,17.76,17.72,17.76,21400.0,16.5911,16.6098,16.5724,16.6098,21400.0
2015-07-22 10:50:00,17.75,17.76,17.75,17.75,12800.0,16.6005,16.6098,16.6005,16.6005,12800.0
2015-07-22 10:55:00,17.77,17.77,17.76,17.77,2200.0,16.6192,16.6192,16.6098,16.6192,2200.0
2015-07-22 11:00:00,17.78,17.78,17.71,17.71,10400.0,16.6285,16.6285,16.5631,16.5631,10400.0
2015-07-22 11:05:00,17.7,17.71,17.68,17.69,20184.0,16.5537,16.5631,16.535,16.5444,20184.0
2015-07-22 11:10:00,17.7,17.71,17.7,17.71,800.0,16.5537,16.5631,16.5537,16.5631,800.0
2015-07-22 11:15:00,17.69,17.7,17.69,17.7,17220.0,16.5444,16.5537,16.5444,16.5537,17220.0
2015-07-22 11:20:00,17.7,17.7,17.66,17.66,9600.0,16.5537,16.5537,16.5163,16.5163,9600.0
2015-07-22 11:25:00,17.66,17.66,17.63,17.66,22600.0,16.5163,16.5163,16.4882,16.5163,22600.0
2015-07-22 11:30:00,17.66,17.68,17.66,17.68,12088.0,16.5163,16.535,16.5163,16.535,12088.0
2015-07-22 11:35:00,17.68,17.68,17.65,17.67,3600.0,16.535,16.535,16.507,16.5257,3600.0
2015-07-22 11:40:00,17.66,17.69,17.66,17.67,2312.0,16.5163,16.5444,16.5163,16.5257,2312.0
2015-07-22 11:45:00,17.67,17.67,17.67,17.67,0.0,16.5257,16.5257,16.5257,16.5257,0.0
2015-07-22 11:50:00,17.68,17.68,17.68,17.68,3600.0,16.535,16.535,16.535,16.535,3600.0
2015-07-22 11:55:00,17.68,17.69,17.65,17.68,10400.0,16.535,16.5444,16.507,16.535,10400.0
2015-07-22 12:00:00,17.7,17.72,17.7,17.72,6400.0,16.5537,16.5724,16.5537,16.5724,6400.0
2015-07-22 12:05:00,17.72,17.72,17.69,17.69,24000.0,16.5724,16.5724,16.5444,16.5444,24000.0
2015-07-22 12:10:00,17.67,17.69,17.67,17.68,6000.0,16.5257,16.5444,16.5257,16.535,6000.0
2015-07-22 12:15:00,17.68,17.68,17.64,17.67,9860.0,16.535,16.535,16.4976,16.5257,9860.0
2015-07-22 12:20:00,17.66,17.69,17.66,17.69,15200.0,16.5163,16.5444,16.5163,16.5444,15200.0
2015-07-22 12:25:00,17.69,17.69,17.69,17.69,840.0,16.5444,16.5444,16.5444,16.5444,840.0
2015-07-22 12:30:00,17.68,17.69,17.66,17.67,38200.0,16.535,16.5444,16.5163,16.5257,38200.0
2015-07-22 12:35:00,17.67,17.67,17.66,17.66,1200.0,16.5257,16.5257,16.5163,16.5163,1200.0
2015-07-22 12:40:00,17.66,17.67,17.65,17.67,3964.0,16.5163,16.5257,16.507,16.5257,3964.0
2015-07-22 12:45:00,17.68,17.68,17.67,17.67,3600.0,16.535,16.535,16.5257,16.5257,3600.0
2015-07-22 12:50:00,17.67,17.67,17.67,17.67,0.0,16.5257,16.5257,16.5257,16.5257,0.0
2015-07-22 12:55:00,17.69,17.69,17.67,17.68,4568.0,16.5444,16.5444,16.5257,16.535,4568.0
2015-07-22 13:00:00,17.7,17.71,17.7,17.71,1400.0,16.5537,16.5631,16.5537,16.5631,1400.0
2015-07-22 13:05:00,17.71,17.71,17.71,17.71,1200.0,16.5631,16.5631,16.5631,16.5631,1200.0
2015-07-22 13:10:00,17.68,17.68,17.68,17.68,7200.0,16.535,16.535,16.535,16.535,7200.0
2015-07-22 13:15:00,17.69,17.69,17.69,17.69,400.0,16.5444,16.5444,16.5444,16.5444,400.0
2015-07-22 13:20:00,17.69,17.7,17.68,17.69,40400.0,16.5444,16.5537,16.535,16.5444,40400.0
2015-07-22 13:25:00,17.69,17.69,17.68,17.68,3380.0,16.5444,16.5444,16.535,16.535,3380.0
2015-07-22 13:30:00,17.69,17.69,17.68,17.68,8960.0,16.5444,16.5444,16.535,16.535,8960.0
2015-07-22 13:35:00,17.68,17.68,17.68,17.68,1600.0,16.535,16.535,16.535,16.535,1600.0
2015-07-22 13:40:00,17.67,17.68,17.67,17.68,5600.0,16.5257,16.535,16.5257,16.535,5600.0
2015-07-22 13:45:00,17.68,17.68,17.68,17.68,3680.0,16.535,16.535,16.535,16.535,3680.0
2015-07-22 13:50:00,17.65,17.66,17.64,17.66,24400.0,16.507,16.5163,16.4976,16.5163,24400.0
2015-07-22 13:55:00,17.66,17.67,17.65,17.67,16960.0,16.5163,16.5257,16.507,16.5257,16960.0
2015-07-22 14:00:00,17.66,17.67,17.66,17.66,10000.0,16.5163,16.5257,16.5163,16.5163,10000.0
2015-07-22 14:05:00,17.65,17.66,17.65,17.65,8248.0,16.507,16.5163,16.507,16.507,8248.0
2015-07-22 14:10:00,17.64,17.66,17.64,17.66,5600.0,16.4976,16.5163,16.4976,16.5163,5600.0
2015-07-22 14:15:00,17.65,17.66,17.64,17.66,800.0,16.507,16.5163,16.4976,16.5163,800.0
2015-07-22 14:20:00,17.69,17.72,17.69,17.7,4800.0,16.5444,16.5724,16.5444,16.5537,4800.0
2015-07-22 14:25:00,17.71,17.71,17.69,17.7,9200.0,16.5631,16.5631,16.5444,16.5537,9200.0
2015-07-22 14:30:00,17.7,17.71,17.7,17.7,13600.0,16.5537,16.5631,16.5537,16.5537,13600.0
2015-07-22 14:35:00,17.72,17.73,17.71,17.72,20400.0,16.5724,16.5818,16.5631,16.5724,20400.0
2015-07-22 14:40:00,17.72,17.72,17.69,17.69,4940.0,16.5724,16.5724,16.5444,16.5444,4940.0
2015-07-22 14:45:00,17.72,17.72,17.71,17.71,3600.0,16.5724,16.5724,16.5631,16.5631,3600.0
2015-07-22 14:50:00,17.71,17.71,17.7,17.7,16200.0,16.5631,16.5631,16.5537,16.5537,16200.0
2015-07-22 14:55:00,17.72,17.72,17.72,17.72,1200.0,16.5724,16.5724,16.5724,16.5724,1200.0
2015-07-22 15:00:00,17.74,17.75,17.74,17.74,101620.0,16.5911,16.6005,16.5911,16.5911,101620.0
2015-07-22 15:05:00,17.74,17.74,17.73,17.74,9252.0,16.5911,16.5911,16.5818,16.5911,9252.0
2015-07-22 15:10:00,17.74,17.74,17.68,17.69,37200.0,16.5911,16.5911,16.535,16.5444,37200.0
2015-07-22 15:15:00,17.68,17.69,17.67,17.69,14800.0,16.535,16.5444,16.5257,16.5444,14800.0
2015-07-22 15:20:00,17.69,17.7,17.69,17.7,5200.0,16.5444,16.5537,16.5444,16.5537,5200.0
2015-07-22 15:25:00,17.69,17.69,17.67,17.67,6936.0,16.5444,16.5444,16.5257,16.5257,6936.0
2015-07-22 15:30:00,17.68,17.68,17.65,17.66,27352.0,16.535,16.535,16.507,16.5163,27352.0
2015-07-22 15:35:00,17.66,17.67,17.63,17.63,33844.0,16.5163,16.5257,16.4882,16.4882,33844.0
2015-07-22 15:40:00,17.63,17.63,17.6,17.61,25820.0,16.4882,16.4882,16.4602,16.4695,25820.0
2015-07-22 15:45:00,17.63,17.65,17.63,17.65,13400.0,16.4882,16.507,16.4882,16.507,13400.0
2015-07-22 15:50:00,17.65,17.66,17.65,17.65,11632.0,16.507,16.5163,16.507,16.507,11632.0
2015-07-22 15:55:00,17.68,17.74,17.68,17.73,50740.0,16.535,16.5911,16.535,16.5818,50740.0
2015-07-23 09:30:00,17.74,17.74,17.68,17.7,14332.0,16.5911,16.5911,16.535,16.5537,14332.0
2015-07-23 09:35:00,17.7,17.7,17.65,17.67,14228.0,16.5537,16.5537,16.507,16.5257,14228.0
2015-07-23 09:40:00,17.64,17.64,17.6,17.61,17196.0,16.4976,16.4976,16.4602,16.4695,17196.0
2015-07-23 09:45:00,17.6,17.62,17.59,17.62,36600.0,16.4602,16.4789,16.4508,16.4789,36600.0
2015-07-23 09:50:00,17.61,17.61,17.56,17.61,33480.0,16.4695,16.4695,16.4228,16.4695,33480.0
2015-07-23 09:55:00,17.61,17.61,17.59,17.59,14400.0,16.4695,16.4695,16.4508,16.4508,14400.0
2015-07-23 10:00:00,17.58,17.61,17.56,17.6,31720.0,16.4415,16.4695,16.4228,16.4602,31720.0
2015-07-23 10:05:00,17.59,17.6,17.58,17.6,4800.0,16.4508,16.4602,16.4415,16.4602,4800.0
2015-07-23 10:10:00,17.63,17.63,17.62,17.62,7800.0,16.4882,16.4882,16.4789,16.4789,7800.0
2015-07-23 10:15:00,17.64,17.66,17.64,17.65,32672.0,16.4976,16.5163,16.4976,16.507,32672.0
2015-07-23 10:20:00,17.66,17.67,17.65,17.66,31328.0,16.5163,16.5257,16.507,16.5163,31328.0
2015-07-23 10:25:00,17.67,17.68,17.66,17.68,4800.0,16.5257,16.535,16.5163,16.535,4800.0
2015-07-23 10:30:00,17.68,17.68,17.67,17.68,3232.0,16.535,16.535,16.5257,16.535,3232.0
2015-07-23 10:35:00,17.69,17.7,17.68,17.69,14860.0,16.5444,16.5537,16.535,16.5444,14860.0
2015-07-23 10:40:00,17.69,17.7,17.67,17.67,10200.0,16.5444,16.5537,16.5257,16.5257,10200.0
2015-07-23 10:45:00,17.68,17.68,17.67,17.67,3068.0,16.535,16.535,16.5257,16.5257,3068.0
2015-07-23 10:50:00,17.68,17.7,17.68,17.68,10280.0,16.535,16.5537,16.535,16.535,10280.0
2015-07-23 10:55:00,17.69,17.69,17.68,17.68,2400.0,16.5444,16.5444,16.535,16.535,2400.0
2015-07-23 11:00:00,17.68,17.7,17.68,17.7,10260.0,16.535,16.5537,16.535,16.5537,10260.0
2015-07-23 11:05:00,17.7,17.7,17.68,17.68,3000.0,16.5537,16.5537,16.535,16.535,3000.0
2015-07-23 11:10:00,17.66,17.66,17.66,17.66,8000.0,16.5163,16.5163,16.5163,16.5163,8000.0
2015-07-23 11:15:00,17.65,17.65,17.63,17.63,13800.0,16.507,16.507,16.4882,16.4882,13800.0
2015-07-23 11:20:00,17.62,17.62,17.61,17.61,18196.0,16.4789,16.4789,16.4695,16.4695,18196.0
2015-07-23 11:25:00,17.59,17.59,17.57,17.57,60000.0,16.4508,16.4508,16.4321,16.4321,60000.0
2015-07-23 11:30:00,17.57,17.6,17.57,17.6,14000.0,16.4321,16.4602,16.4321,16.4602,14000.0
2015-07-23 11:35:00,17.59,17.59,17.56,17.56,21760.0,16.4508,16.4508,16.4228,16.4228,21760.0
2015-07-23 11:40:00,17.56,17.56,17.55,17.56,13260.0,16.4228,16.4228,16.4134,16.4228,13260.0
2015-07-23 11:45:00,17.55,17.55,17.52,17.53,12400.0,16.4134,16.4134,16.3854,16.3947,12400.0
2015-07-23 11:50:00,17.53,17.53,17.49,17.49,40400.0,16.3947,16.3947,16.3573,16.3573,40400.0
2015-07-23 11:55:00,17.5,17.5,17.47,17.47,17000.0,16.3667,16.3667,16.3386,16.3386,17000.0
2015-07-23 12:00:00,17.47,17.47,17.43,17.45,51240.0,16.3386,16.3386,16.3012,16.3199,51240.0
2015-07-23 12:05:00,17.45,17.45,17.42,17.44,15956.0,16.3199,16.3199,16.2918,16.3106,15956.0
2015-07-23 12:10:00,17.45,17.46,17.42,17.42,13600.0,16.3199,16.3293,16.2918,16.2918,13600.0
2015-07-23 12:15:00,17.43,17.44,17.42,17.42,6520.0,16.3012,16.3106,16.2918,16.2918,6520.0
2015-07-23 12:20:00,17.42,17.42,17.41,17.41,1880.0,16.2918,16.2918,16.2825,16.2825,1880.0
2015-07-23 12:25:00,17.44,17.45,17.44,17.44,3600.0,16.3106,16.3199,16.3106,16.3106,3600.0
2015-07-23 12:30:00,17.45,17.45,17.44,17.45,1600.0,16.3199,16.3199,16.3106,16.3199,1600.0
2015-07-23 12:35:00,17.45,17.46,17.44,17.45,12260.0,16.3199,16.3293,16.3106,16.3199,12260.0
2015-07-23 12:40:00,17.45,17.45,17.44,17.45,7800.0,16.3199,16.3199,16.3106,16.3199,7800.0
2015-07-23 12:45:00,17.44,17.44,17.42,17.42,21936.0,16.3106,16.3106,16.2918,16.2918,21936.0
2015-07-23 12:50:00,17.41,17.42,17.39,17.4,16932.0,16.2825,16.2918,16.2638,16.2731,16932.0
2015-07-23 12:55:00,17.41,17.43,17.41,17.43,14400.0,16.2825,16.3012,16.2825,16.3012,14400.0
2015-07-23 13:00:00,17.43,17.45,17.43,17.45,12632.0,16.3012,16.3199,16.3012,16.3199,12632.0
2015-07-23 13:05:00,17.46,17.46,17.45,17.45,4800.0,16.3293,16.3293,16.3199,16.3199,4800.0
2015-07-23 13:10:00,17.46,17.46,17.43,17.43,6940.0,16.3293,16.3293,16.3012,16.3012,6940.0
2015-07-23 13:15:00,17.42,17.43,17.42,17.42,5268.0,16.2918,16.3012,16.2918,16.2918,5268.0
2015-07-23 13:20:00,17.42,17.42,17.4,17.4,13956.0,16.2918,16.2918,16.2731,16.2731,13956.0
2015-07-23 13:25:00,17.4,17.4,17.38,17.39,81372.0,16.2731,16.2731,16.2544,16.2638,81372.0
2015-07-23 13:30:00,17.42,17.43,17.42,17.42,2600.0,16.2918,16.3012,16.2918,16.2918,2600.0
2015-07-23 13:35:00,17.4,17.41,17.39,17.39,5600.0,16.2731,16.2825,16.2638,16.2638,5600.0
2015-07-23 13:40:00,17.4,17.42,17.4,17.42,7600.0,16.2731,16.2918,16.2731,16.2918,7600.0
2015-07-23 13:45:00,17.46,17.46,17.45,17.45,8000.0,16.3293,16.3293,16.3199,16.3199,8000.0
2015-07-23 13:50:00,17.45,17.5,17.45,17.5,40576.0,16.3199,16.3667,16.3199,16.3667,40576.0
2015-07-23 13:55:00,17.5,17.52,17.5,17.51,8948.0,16.3667,16.3854,16.3667,16.376,8948.0
2015-07-23 14:00:00,17.49,17.5,17.48,17.49,5440.0,16.3573,16.3667,16.348,16.3573,5440.0
2015-07-23 14:05:00,17.47,17.47,17.47,17.47,2264.0,16.3386,16.3386,16.3386,16.3386,2264.0
2015-07-23 14:10:00,17.45,17.46,17.44,17.46,16000.0,16.3199,16.3293,16.3106,16.3293,16000.0
2015-07-23 14:15:00,17.47,17.48,17.47,17.47,6400.0,16.3386,16.348,16.3386,16.3386,6400.0
2015-07-23 14:20:00,17.47,17.47,17.44,17.46,11400.0,16.3386,16.3386,16.3106,16.3293,11400.0
2015-07-23 14:25:00,17.44,17.46,17.44,17.46,3200.0,16.3106,16.3293,16.3106,16.3293,3200.0
2015-07-23 14:30:00,17.47,17.49,17.47,17.48,10400.0,16.3386,16.3573,16.3386,16.348,10400.0
2015-07-23 14:35:00,17.48,17.49,17.47,17.49,20000.0,16.348,16.3573,16.3386,16.3573,20000.0
2015-07-23 14:40:00,17.49,17.5,17.48,17.48,5200.0,16.3573,16.3667,16.348,16.348,5200.0
2015-07-23 14:45:00,17.48,17.48,17.44,17.45,17036.0,16.348,16.348,16.3106,16.3199,17036.0
2015-07-23 14:50:00,17.45,17.46,17.37,17.37,86740.0,16.3199,16.3293,16.2451,16.2451,86740.0
2015-07-23 14:55:00,17.38,17.4,17.36,17.38,32304.0,16.2544,16.2731,16.2357,16.2544,32304.0
2015-07-23 15:00:00,17.39,17.39,17.35,17.36,50568.0,16.2638,16.2638,16.2264,16.2357,50568.0
2015-07-23 15:05:00,17.36,17.37,17.34,17.35,9200.0,16.2357,16.2451,16.217,16.2264,9200.0
2015-07-23 15:10:00,17.36,17.36,17.29,17.31,69920.0,16.2357,16.2357,16.1703,16.189,69920.0
2015-07-23 15:15:00,17.3,17.33,17.3,17.31,40788.0,16.1796,16.2077,16.1796,16.189,40788.0
2015-07-23 15:20:00,17.32,17.33,17.3,17.33,16048.0,16.1983,16.2077,16.1796,16.2077,16048.0
2015-07-23 15:25:00,17.33,17.33,17.31,17.31,16080.0,16.2077,16.2077,16.189,16.189,16080.0
2015-07-23 15:30:00,17.33,17.33,17.3,17.3,31620.0,16.2077,16.2077,16.1796,16.1796,31620.0
2015-07-23 15:35:00,17.31,17.36,17.31,17.36,24200.0,16.189,16.2357,16.189,16.2357,24200.0
2015-07-23 15:40:00,17.37,17.4,17.36,17.36,62900.0,16.2451,16.2731,16.2357,16.2357,62900.0
2015-07-23 15:45:00,17.34,17.36,17.34,17.36,7760.0,16.217,16.2357,16.217,16.2357,7760.0
2015-07-23 15:50:00,17.37,17.37,17.34,17.34,24100.0,16.2451,16.2451,16.217,16.217,24100.0
2015-07-23 15:55:00,17.35,17.4,17.34,17.39,84560.0,16.2264,16.2731,16.217,16.2638,84560.0
2015-07-24 09:30:00,17.42,17.42,17.31,17.33,28488.0,16.2918,16.2918,16.189,16.2077,28488.0
2015-07-24 09:35:00,17.35,17.36,17.3,17.32,43072.0,16.2264,16.2357,16.1796,16.1983,43072.0
2015-07-24 09:40:00,17.32,17.34,17.31,17.32,20636.0,16.1983,16.217,16.189,16.1983,20636.0
2015-07-24 09:45:00,17.32,17.35,17.32,17.34,50380.0,16.1983,16.2264,16.1983,16.217,50380.0
2015-07-24 09:50:00,17.35,17.39,17.35,17.39,18240.0,16.2264,16.2638,16.2264,16.2638,18240.0
2015-07-24 09:55:00,17.4,17.41,17.38,17.38,26744.0,16.2731,16.2825,16.2544,16.2544,26744.0
2015-07-24 10:00:00,17.35,17.36,17.34,17.36,17860.0,16.2264,16.2357,16.217,16.2357,17860.0
2015-07-24 10:05:00,17.37,17.4,17.37,17.4,9820.0,16.2451,16.2731,16.2451,16.2731,9820.0
2015-07-24 10:10:00,17.39,17.39,17.34,17.34,27100.0,16.2638,16.2638,16.217,16.217,27100.0
2015-07-24 10:15:00,17.33,17.34,17.3,17.3,19312.0,16.2077,16.217,16.1796,16.1796,19312.0
2015-07-24 10:20:00,17.3,17.3,17.27,17.27,35676.0,16.1796,16.1796,16.1516,16.1516,35676.0
2015-07-24 10:25:00,17.27,17.29,17.25,17.28,29160.0,16.1516,16.1703,16.1329,16.1609,29160.0
2015-07-24 10:30:00,17.25,17.25,17.2,17.21,29712.0,16.1329,16.1329,16.0861,16.0954,29712.0
2015-07-24 10:35:00,17.21,17.22,17.21,17.21,8280.0,16.0954,16.1048,16.0954,16.0954,8280.0
2015-07-24 10:40:00,17.21,17.21,17.18,17.18,19316.0,16.0954,16.0954,16.0674,16.0674,19316.0
2015-07-24 10:45:00,17.2,17.2,17.18,17.18,6448.0,16.0861,16.0861,16.0674,16.0674,6448.0
2015-07-24 10:50:00,17.2,17.21,17.2,17.21,3600.0,16.0861,16.0954,16.0861,16.0954,3600.0
2015-07-24 10:55:00,17.19,17.2,17.14,17.15,17220.0,16.0767,16.0861,16.03,16.0393,17220.0
2015-07-24 11:00:00,17.14,17.17,17.13,17.17,10168.0,16.03,16.058,16.0206,16.058,10168.0
2015-07-24 11:05:00,17.17,17.17,17.15,17.15,14000.0,16.058,16.058,16.0393,16.0393,14000.0
2015-07-24 11:10:00,17.15,17.15,17.11,17.13,22040.0,16.0393,16.0393,16.0019,16.0206,22040.0
2015-07-24 11:15:00,17.11,17.14,17.11,17.14,3964.0,16.0019,16.03,16.0019,16.03,3964.0
2015-07-24 11:20:00,17.16,17.16,17.14,17.16,19200.0,16.0487,16.0487,16.03,16.0487,19200.0
2015-07-24 11:25:00,17.15,17.15,17.15,17.15,4000.0,16.0393,16.0393,16.0393,16.0393,4000.0
2015-07-24 11:30:00,17.17,17.19,17.17,17.18,16400.0,16.058,16.0767,16.058,16.0674,16400.0
2015-07-24 11:35:00,17.17,17.17,17.16,17.16,14000.0,16.058,16.058,16.0487,16.0487,14000.0
2015-07-24 11:40:00,17.17,17.17,17.16,17.16,2200.0,16.058,16.058,16.0487,16.0487,2200.0
2015-07-24 11:45:00,17.13,17.15,17.13,17.15,2000.0,16.0206,16.0393,16.0206,16.0393,2000.0
2015-07-24 11:50:00,17.15,17.15,17.11,17.13,29288.0,16.0393,16.0393,16.0019,16.0206,29288.0
2015-07-24 11:55:00,17.11,17.12,17.1,17.12,8720.0,16.0019,16.0113,15.9926,16.0113,8720.0
2015-07-24 12:00:00,17.13,17.14,17.12,17.12,7100.0,16.0206,16.03,16.0113,16.0113,7100.0
2015-07-24 12:05:00,17.12,17.13,17.11,17.12,1720.0,16.0113,16.0206,16.0019,16.0113,1720.0
2015-07-24 12:10:00,17.11,17.11,17.11,17.11,8000.0,16.0019,16.0019,16.0019,16.0019,8000.0
2015-07-24 12:15:00,17.1,17.1,17.08,17.09,19164.0,15.9926,15.9926,15.9739,15.9832,19164.0
2015-07-24 12:20:00,17.11,17.11,17.11,17.11,800.0,16.0019,16.0019,16.0019,16.0019,800.0
2015-07-24 12:25:00,17.09,17.1,17.08,17.1,12400.0,15.9832,15.9926,15.9739,15.9926,12400.0
2015-07-24 12:30:00,17.11,17.11,17.1,17.1,21200.0,16.0019,16.0019,15.9926,15.9926,21200.0
2015-07-24 12:35:00,17.1,17.11,17.1,17.1,3800.0,15.9926,16.0019,15.9926,15.9926,3800.0
2015-07-24 12:40:00,17.09,17.1,17.07,17.08,19800.0,15.9832,15.9926,15.9645,15.9739,19800.0
2015-07-24 12:45:00,17.07,17.07,17.03,17.05,14880.0,15.9645,15.9645,15.9271,15.9458,14880.0
2015-07-24 12:50:00,17.04,17.05,17.03,17.03,22800.0,15.9365,15.9458,15.9271,15.9271,22800.0
2015-07-24 12:55:00,17.02,17.04,17.01,17.03,44800.0,15.9178,15.9365,15.9084,15.9271,44800.0
2015-07-24 13:00:00,17.03,17.05,17.03,17.04,4400.0,15.9271,15.9458,15.9271,15.9365,4400.0
2015-07-24 13:05:00,17.04,17.05,17.03,17.03,3600.0,15.9365,15.9458,15.9271,15.9271,3600.0
2015-07-24 13:10:00,17.04,17.04,17.02,17.03,9800.0,15.9365,15.9365,15.9178,15.9271,9800.0
2015-07-24 13:15:00,17.01,17.03,17.0,17.03,9320.0,15.9084,15.9271,15.899,15.9271,9320.0
2015-07-24 13:20:00,17.03,17.03,17.03,17.03,800.0,15.9271,15.9271,15.9271,15.9271,800.0
2015-07-24 13:25:00,17.05,17.05,17.02,17.02,27128.0,15.9458,15.9458,15.9178,15.9178,27128.0
2015-07-24 13:30:00,17.02,17.02,17.0,17.01,57912.0,15.9178,15.9178,15.899,15.9084,57912.0
2015-07-24 13:35:00,17.0,17.0,16.97,16.97,16640.0,15.899,15.899,15.871,15.871,16640.0
2015-07-24 13:40:00,16.97,16.97,16.94,16.94,51424.0,15.871,15.871,15.8429,15.8429,51424.0
2015-07-24 13:45:00,16.93,16.96,16.9,16.95,35136.0,15.8336,15.8616,15.8055,15.8523,35136.0
2015-07-24 13:50:00,16.96,16.98,16.96,16.97,11280.0,15.8616,15.8803,15.8616,15.871,11280.0
2015-07-24 13:55:00,16.97,16.99,16.96,16.98,23268.0,15.871,15.8897,15.8616,15.8803,23268.0
2015-07-24 14:00:00,16.96,16.96,16.94,16.96,11200.0,15.8616,15.8616,15.8429,15.8616,11200.0
2015-07-24 14:05:00,16.94,16.95,16.93,16.93,29788.0,15.8429,15.8523,15.8336,15.8336,29788.0
2015-07-24 14:10:00,16.93,16.95,16.92,16.92,36156.0,15.8336,15.8523,15.8242,15.8242,36156.0
2015-07-24 14:15:00,16.91,16.91,16.87,16.88,86776.0,15.8149,15.8149,15.7775,15.7868,86776.0
2015-07-24 14:20:00,16.89,16.9,16.86,16.9,16532.0,15.7962,15.8055,15.7681,15.8055,16532.0
2015-07-24 14:25:00,16.9,16.94,16.9,16.94,30600.0,15.8055,15.8429,15.8055,15.8429,30600.0
2015-07-24 14:30:00,16.93,16.93,16.89,16.89,36840.0,15.8336,15.8336,15.7962,15.7962,36840.0
2015-07-24 14:35:00,16.88,16.89,16.88,16.89,7792.0,15.7868,15.7962,15.7868,15.7962,7792.0
2015-07-24 14:40:00,16.89,16.9,16.88,16.88,12796.0,15.7962,15.8055,15.7868,15.7868,12796.0
2015-07-24 14:45:00,16.9,16.91,16.89,16.89,45400.0,15.8055,15.8149,15.7962,15.7962,45400.0
2015-07-24 14:50:00,16.89,16.89,16.85,16.87,49800.0,15.7962,15.7962,15.7588,15.7775,49800.0
2015-07-24 14:55:00,16.87,16.93,16.87,16.92,106044.0,15.7775,15.8336,15.7775,15.8242,106044.0
2015-07-24 15:00:00,16.91,16.94,16.89,16.93,35996.0,15.8149,15.8429,15.7962,15.8336,35996.0
2015-07-24 15:05:00,16.97,16.97,16.94,16.95,8900.0,15.871,15.871,15.8429,15.8523,8900.0
2015-07-24 15:10:00,16.96,16.98,16.96,16.96,27520.0,15.8616,15.8803,15.8616,15.8616,27520.0
2015-07-24 15:15:00,16.96,16.98,16.94,16.97,18520.0,15.8616,15.8803,15.8429,15.871,18520.0
2015-07-24 15:20:00,16.97,16.98,16.94,16.94,27640.0,15.871,15.8803,15.8429,15.8429,27640.0
2015-07-24 15:25:00,16.95,16.97,16.9,16.9,49056.0,15.8523,15.871,15.8055,15.8055,49056.0
2015-07-24 15:30:00,16.9,16.92,16.89,16.9,43200.0,15.8055,15.8242,15.7962,15.8055,43200.0
2015-07-24 15:35:00,16.91,16.91,16.88,16.88,28700.0,15.8149,15.8149,15.7868,15.7868,28700.0
2015-07-24 15:40:00,16.87,16.9,16.86,16.9,85580.0,15.7775,15.8055,15.7681,15.8055,85580.0
2015-07-24 15:45:00,16.9,16.96,16.9,16.94,32688.0,15.8055,15.8616,15.8055,15.8429,32688.0
2015-07-24 15:50:00,16.94,16.95,16.91,16.94,51792.0,15.8429,15.8523,15.8149,15.8429,51792.0
2015-07-24 15:55:00,16.94,16.94,16.9,16.91,134636.0,15.8429,15.8429,15.8055,15.8149,134636.0
2015-07-27 09:30:00,16.57,16.62,16.53,16.53,187016.0,15.4969,15.5437,15.4595,15.4595,187016.0
2015-07-27 09:35:00,16.52,16.53,16.45,16.46,175172.0,15.4501,15.4595,15.3847,15.394,175172.0
2015-07-27 09:40:00,16.46,16.49,16.41,16.44,29524.0,15.394,15.4221,15.3473,15.3753,29524.0
2015-07-27 09:45:00,16.43,16.47,16.4,16.47,51276.0,15.366,15.4034,15.3379,15.4034,51276.0
2015-07-27 09:50:00,16.47,16.52,16.46,16.52,60420.0,15.4034,15.4501,15.394,15.4501,60420.0
2015-07-27 09:55:00,16.52,16.56,16.5,16.53,15776.0,15.4501,15.4875,15.4314,15.4595,15776.0
2015-07-27 10:00:00,16.54,16.54,16.46,16.46,24736.0,15.4688,15.4688,15.394,15.394,24736.0
2015-07-27 10:05:00,16.45,16.47,16.43,16.45,41960.0,15.3847,15.4034,15.366,15.3847,41960.0
2015-07-27 10:10:00,16.45,16.53,16.45,16.53,37472.0,15.3847,15.4595,15.3847,15.4595,37472.0
2015-07-27 10:15:00,16.53,16.6,16.53,16.58,27160.0,15.4595,15.525,15.4595,15.5062,27160.0
2015-07-27 10:20:00,16.59,16.61,16.52,16.52,39432.0,15.5156,15.5343,15.4501,15.4501,39432.0
2015-07-27 10:25:00,16.52,16.56,16.52,16.55,8600.0,15.4501,15.4875,15.4501,15.4782,8600.0
2015-07-27 10:30:00,16.54,16.65,16.54,16.64,28092.0,15.4688,15.5717,15.4688,15.5624,28092.0
2015-07-27 10:35:00,16.61,16.68,16.61,16.67,28028.0,15.5343,15.5998,15.5343,15.5904,28028.0
2015-07-27 10:40:00,16.66,16.68,16.64,16.66,31600.0,15.5811,15.5998,15.5624,15.5811,31600.0
2015-07-27 10:45:00,16.68,16.7,16.61,16.63,28660.0,15.5998,15.6185,15.5343,15.553,28660.0
2015-07-27 10:50:00,16.63,16.63,16.6,16.61,17440.0,15.553,15.553,15.525,15.5343,17440.0
2015-07-27 10:55:00,16.6,16.61,16.6,16.6,2400.0,15.525,15.5343,15.525,15.525,2400.0
2015-07-27 11:00:00,16.59,16.59,16.58,16.59,5844.0,15.5156,15.5156,15.5062,15.5156,5844.0
2015-07-27 11:05:00,16.66,16.67,16.64,16.65,23272.0,15.5811,15.5904,15.5624,15.5717,23272.0
2015-07-27 11:10:00,16.65,16.65,16.57,16.57,21600.0,15.5717,15.5717,15.4969,15.4969,21600.0
2015-07-27 11:15:00,16.57,16.59,16.54,16.55,22580.0,15.4969,15.5156,15.4688,15.4782,22580.0
2015-07-27 11:20:00,16.57,16.58,16.54,16.58,15200.0,15.4969,15.5062,15.4688,15.5062,15200.0
2015-07-27 11:25:00,16.6,16.6,16.56,16.56,5600.0,15.525,15.525,15.4875,15.4875,5600.0
2015-07-27 11:30:00,16.54,16.56,16.49,16.5,25844.0,15.4688,15.4875,15.4221,15.4314,25844.0
2015-07-27 11:35:00,16.5,16.52,16.48,16.51,83716.0,15.4314,15.4501,15.4127,15.4408,83716.0
2015-07-27 11:40:00,16.5,16.54,16.5,16.52,14200.0,15.4314,15.4688,15.4314,15.4501,14200.0
2015-07-27 11:45:00,16.5,16.56,16.5,16.54,6908.0,15.4314,15.4875,15.4314,15.4688,6908.0
2015-07-27 11:50:00,16.54,16.55,16.53,16.54,11240.0,15.4688,15.4782,15.4595,15.4688,11240.0
2015-07-27 11:55:00,16.54,16.59,16.54,16.59,29100.0,15.4688,15.5156,15.4688,15.5156,29100.0
2015-07-27 12:00:00,16.58,16.58,16.56,16.57,8468.0,15.5062,15.5062,15.4875,15.4969,8468.0
2015-07-27 12:05:00,16.54,16.54,16.52,16.53,74048.0,15.4688,15.4688,15.4501,15.4595,74048.0
2015-07-27 12:10:00,16.54,16.55,16.52,16.52,40680.0,15.4688,15.4782,15.4501,15.4501,40680.0
2015-07-27 12:15:00,16.52,16.52,16.52,16.52,0.0,15.4501,15.4501,15.4501,15.4501,0.0
2015-07-27 12:20:00,16.55,16.55,16.55,16.55,800.0,15.4782,15.4782,15.4782,15.4782,800.0
2015-07-27 12:25:00,16.56,16.56,16.54,16.54,2376.0,15.4875,15.4875,15.4688,15.4688,2376.0
2015-07-27 12:30:00,16.55,16.56,16.54,16.54,6400.0,15.4782,15.4875,15.4688,15.4688,6400.0
2015-07-27 12:35:00,16.53,16.53,16.52,16.53,1200.0,15.4595,15.4595,15.4501,15.4595,1200.0
2015-07-27 12:40:00,16.54,16.55,16.53,16.53,3892.0,15.4688,15.4782,15.4595,15.4595,3892.0
2015-07-27 12:45:00,16.53,16.53,16.51,16.51,5872.0,15.4595,15.4595,15.4408,15.4408,5872.0
2015-07-27 12:50:00,16.5,16.51,16.48,16.5,11800.0,15.4314,15.4408,15.4127,15.4314,11800.0
2015-07-27 12:55:00,16.49,16.49,16.48,16.49,8476.0,15.4221,15.4221,15.4127,15.4221,8476.0
2015-07-27 13:00:00,16.5,16.51,16.5,16.5,24000.0,15.4314,15.4408,15.4314,15.4314,24000.0
2015-07-27 13:05:00,16.51,16.52,16.5,16.51,9000.0,15.4408,15.4501,15.4314,15.4408,9000.0
2015-07-27 13:10:00,16.51,16.51,16.49,16.5,17432.0,15.4408,15.4408,15.4221,15.4314,17432.0
2015-07-27 13:15:00,16.5,16.5,16.49,16.49,6400.0,15.4314,15.4314,15.4221,15.4221,6400.0
2015-07-27 13:20:00,16.49,16.49,16.46,16.46,54896.0,15.4221,15.4221,15.394,15.394,54896.0
2015-07-27 13:25:00,16.48,16.48,16.46,16.47,4908.0,15.4127,15.4127,15.394,15.4034,4908.0
2015-07-27 13:30:00,16.48,16.48,16.45,16.46,11040.0,15.4127,15.4127,15.3847,15.394,11040.0
2015-07-27 13:35:00,16.45,16.46,16.44,16.45,10200.0,15.3847,15.394,15.3753,15.3847,10200.0
2015-07-27 13:40:00,16.46,16.46,16.45,16.45,2680.0,15.394,15.394,15.3847,15.3847,2680.0
2015-07-27 13:45:00,16.48,16.5,16.48,16.5,4000.0,15.4127,15.4314,15.4127,15.4314,4000.0
2015-07-27 13:50:00,16.5,16.52,16.5,16.52,14000.0,15.4314,15.4501,15.4314,15.4501,14000.0
2015-07-27 13:55:00,16.54,16.55,16.51,16.52,11040.0,15.4688,15.4782,15.4408,15.4501,11040.0
2015-07-27 14:00:00,16.5,16.52,16.5,16.51,8904.0,15.4314,15.4501,15.4314,15.4408,8904.0
2015-07-27 14:05:00,16.52,16.55,16.52,16.52,30420.0,15.4501,15.4782,15.4501,15.4501,30420.0
2015-07-27 14:10:00,16.51,16.52,16.5,16.52,10180.0,15.4408,15.4501,15.4314,15.4501,10180.0
2015-07-27 14:15:00,16.51,16.58,16.51,16.58,17464.0,15.4408,15.5062,15.4408,15.5062,17464.0
2015-07-27 14:20:00,16.57,16.58,16.53,16.53,42160.0,15.4969,15.5062,15.4595,15.4595,42160.0
2015-07-27 14:25:00,16.54,16.54,16.52,16.52,28400.0,15.4688,15.4688,15.4501,15.4501,28400.0
2015-07-27 14:30:00,16.53,16.53,16.48,16.48,45440.0,15.4595,15.4595,15.4127,15.4127,45440.0
2015-07-27 14:35:00,16.49,16.53,16.49,16.52,18000.0,15.4221,15.4595,15.4221,15.4501,18000.0
2015-07-27 14:40:00,16.54,16.54,16.5,16.5,10880.0,15.4688,15.4688,15.4314,15.4314,10880.0
2015-07-27 14:45:00,16.5,16.53,16.5,16.51,8828.0,15.4314,15.4595,15.4314,15.4408,8828.0
2015-07-27 14:50:00,16.52,16.53,16.49,16.49,63820.0,15.4501,15.4595,15.4221,15.4221,63820.0
2015-07-27 14:55:00,16.49,16.51,16.48,16.5,10800.0,15.4221,15.4408,15.4127,15.4314,10800.0
2015-07-27 15:00:00,16.51,16.51,16.47,16.47,17376.0,15.4408,15.4408,15.4034,15.4034,17376.0
2015-07-27 15:05:00,16.47,16.5,16.46,16.47,8760.0,15.4034,15.4314,15.394,15.4034,8760.0
2015-07-27 15:10:00,16.47,16.47,16.47,16.47,0.0,15.4034,15.4034,15.4034,15.4034,0.0
2015-07-27 15:15:00,16.5,16.5,16.47,16.47,17668.0,15.4314,15.4314,15.4034,15.4034,17668.0
2015-07-27 15:20:00,16.48,16.49,16.48,16.49,8600.0,15.4127,15.4221,15.4127,15.4221,8600.0
2015-07-27 15:25:00,16.49,16.49,16.46,16.46,27692.0,15.4221,15.4221,15.394,15.394,27692.0
2015-07-27 15:30:00,16.46,16.47,16.44,16.44,16316.0,15.394,15.4034,15.3753,15.3753,16316.0
2015-07-27 15:35:00,16.46,16.47,16.45,16.47,41948.0,15.394,15.4034,15.3847,15.4034,41948.0
2015-07-27 15:40:00,16.47,16.47,16.45,16.45,54132.0,15.4034,15.4034,15.3847,15.3847,54132.0
2015-07-27 15:45:00,16.44,16.49,16.44,16.49,36840.0,15.3753,15.4221,15.3753,15.4221,36840.0
2015-07-27 15:50:00,16.48,16.49,16.46,16.48,136652.0,15.4127,15.4221,15.394,15.4127,136652.0
2015-07-27 15:55:00,16.48,16.55,16.47,16.54,78164.0,15.4127,15.4782,15.4034,15.4688,78164.0
2015-07-28 09:30:00,16.73,16.73,16.61,16.61,173552.0,15.6465,15.6465,15.5343,15.5343,173552.0
2015-07-28 09:35:00,16.61,16.68,16.61,16.65,137548.0,15.5343,15.5998,15.5343,15.5717,137548.0
2015-07-28 09:40:00,16.64,16.65,16.6,16.64,77600.0,15.5624,15.5717,15.525,15.5624,77600.0
2015-07-28 09:45:00,16.64,16.64,16.59,16.59,57832.0,15.5624,15.5624,15.5156,15.5156,57832.0
2015-07-28 09:50:00,16.6,16.65,16.56,16.65,22720.0,15.525,15.5717,15.4875,15.5717,22720.0
2015-07-28 09:55:00,16.65,16.7,16.65,16.68,49188.0,15.5717,15.6185,15.5717,15.5998,49188.0
2015-07-28 10:00:00,16.68,16.69,16.63,16.63,83476.0,15.5998,15.6091,15.553,15.553,83476.0
2015-07-28 10:05:00,16.64,16.65,16.59,16.6,32788.0,15.5624,15.5717,15.5156,15.525,32788.0
2015-07-28 10:10:00,16.61,16.65,16.61,16.65,24300.0,15.5343,15.5717,15.5343,15.5717,24300.0
2015-07-28 10:15:00,16.66,16.66,16.58,16.58,24220.0,15.5811,15.5811,15.5062,15.5062,24220.0
2015-07-28 10:20:00,16.59,16.61,16.59,16.61,39904.0,15.5156,15.5343,15.5156,15.5343,39904.0
2015-07-28 10:25:00,16.59,16.59,16.56,16.56,20512.0,15.5156,15.5156,15.4875,15.4875,20512.0
2015-07-28 10:30:00,16.56,16.61,16.56,16.6,68664.0,15.4875,15.5343,15.4875,15.525,68664.0
2015-07-28 10:35:00,16.62,16.66,16.62,16.63,10480.0,15.5437,15.5811,15.5437,15.553,10480.0
2015-07-28 10:40:00,16.66,16.72,16.65,16.71,80676.0,15.5811,15.6372,15.5717,15.6278,80676.0
2015-07-28 10:45:00,16.73,16.73,16.71,16.72,19700.0,15.6465,15.6465,15.6278,15.6372,19700.0
2015-07-28 10:50:00,16.71,16.73,16.71,16.73,14900.0,15.6278,15.6465,15.6278,15.6465,14900.0
2015-07-28 10:55:00,16.75,16.78,16.74,16.77,37456.0,15.6652,15.6933,15.6559,15.6839,37456.0
2015-07-28 11:00:00,16.78,16.78,16.75,16.75,24400.0,15.6933,15.6933,15.6652,15.6652,24400.0
2015-07-28 11:05:00,16.77,16.78,16.76,16.76,5200.0,15.6839,15.6933,15.6746,15.6746,5200.0
2015-07-28 11:10:00,16.76,16.79,16.76,16.78,15400.0,15.6746,15.7026,15.6746,15.6933,15400.0
2015-07-28 11:15:00,16.77,16.77,16.75,16.76,16640.0,15.6839,15.6839,15.6652,15.6746,16640.0
2015-07-28 11:20:00,16.75,16.75,16.74,16.74,6880.0,15.6652,15.6652,15.6559,15.6559,6880.0
2015-07-28 11:25:00,16.74,16.79,16.74,16.78,4004.0,15.6559,15.7026,15.6559,15.6933,4004.0
2015-07-28 11:30:00,16.81,16.83,16.8,16.81,11560.0,15.7214,15.7401,15.712,15.7214,11560.0
2015-07-28 11:35:00,16.81,16.82,16.81,16.82,29020.0,15.7214,15.7307,15.7214,15.7307,29020.0
2015-07-28 11:40:00,16.83,16.86,16.83,16.84,35196.0,15.7401,15.7681,15.7401,15.7494,35196.0
2015-07-28 11:45:00,16.84,16.86,16.84,16.86,26720.0,15.7494,15.7681,15.7494,15.7681,26720.0
2015-07-28 11:50:00,16.86,16.86,16.83,16.84,2944.0,15.7681,15.7681,15.7401,15.7494,2944.0
2015-07-28 11:55:00,16.83,16.83,16.82,16.82,12200.0,15.7401,15.7401,15.7307,15.7307,12200.0
2015-07-28 12:00:00,16.84,16.86,16.84,16.86,23200.0,15.7494,15.7681,15.7494,15.7681,23200.0
2015-07-28 12:05:00,16.86,16.87,16.86,16.86,33304.0,15.7681,15.7775,15.7681,15.7681,33304.0
2015-07-28 12:10:00,16.85,16.87,16.85,16.86,4000.0,15.7588,15.7775,15.7588,15.7681,4000.0
2015-07-28 12:15:00,16.86,16.9,16.86,16.9,17568.0,15.7681,15.8055,15.7681,15.8055,17568.0
2015-07-28 12:20:00,16.9,16.91,16.9,16.9,30248.0,15.8055,15.8149,15.8055,15.8055,30248.0
2015-07-28 12:25:00,16.9,16.91,16.9,16.91,33128.0,15.8055,15.8149,15.8055,15.8149,33128.0
2015-07-28 12:30:00,16.92,16.92,16.9,16.9,18532.0,15.8242,15.8242,15.8055,15.8055,18532.0
2015-07-28 12:35:00,16.9,16.91,16.89,16.89,12400.0,15.8055,15.8149,15.7962,15.7962,12400.0
2015-07-28 12:40:00,16.88,16.91,16.88,16.91,2000.0,15.7868,15.8149,15.7868,15.8149,2000.0
2015-07-28 12:45:00,16.91,16.91,16.9,16.9,800.0,15.8149,15.8149,15.8055,15.8055,800.0
2015-07-28 12:50:00,16.9,16.91,16.9,16.91,2200.0,15.8055,15.8149,15.8055,15.8149,2200.0
2015-07-28 12:55:00,16.9,16.91,16.9,16.91,6400.0,15.8055,15.8149,15.8055,15.8149,6400.0
2015-07-28 13:00:00,16.9,16.91,16.9,16.91,11800.0,15.8055,15.8149,15.8055,15.8149,11800.0
2015-07-28 13:05:00,16.92,16.98,16.92,16.98,31012.0,15.8242,15.8803,15.8242,15.8803,31012.0
2015-07-28 13:10:00,16.98,17.0,16.97,17.0,34332.0,15.8803,15.899,15.871,15.899,34332.0
2015-07-28 13:15:00,17.0,17.01,16.99,17.0,13924.0,15.899,15.9084,15.8897,15.899,13924.0
2015-07-28 13:20:00,17.0,17.03,17.0,17.02,23572.0,15.899,15.9271,15.899,15.9178,23572.0
2015-07-28 13:25:00,17.03,17.03,17.02,17.02,1600.0,15.9271,15.9271,15.9178,15.9178,1600.0
2015-07-28 13:30:00,17.0,17.0,16.98,16.98,12516.0,15.899,15.899,15.8803,15.8803,12516.0
2015-07-28 13:35:00,16.98,17.0,16.97,17.0,24176.0,15.8803,15.899,15.871,15.899,24176.0
2015-07-28 13:40:00,17.01,17.01,17.01,17.01,2300.0,15.9084,15.9084,15.9084,15.9084,2300.0
2015-07-28 13:45:00,17.01,17.01,17.01,17.01,800.0,15.9084,15.9084,15.9084,15.9084,800.0
2015-07-28 13:50:00,17.02,17.03,17.01,17.03,9800.0,15.9178,15.9271,15.9084,15.9271,9800.0
2015-07-28 13:55:00,17.03,17.06,17.03,17.06,23024.0,15.9271,15.9552,15.9271,15.9552,23024.0
2015-07-28 14:00:00,17.04,17.05,17.03,17.04,9048.0,15.9365,15.9458,15.9271,15.9365,9048.0
2015-07-28 14:05:00,17.05,17.09,17.05,17.09,10256.0,15.9458,15.9832,15.9458,15.9832,10256.0
2015-07-28 14:10:00,17.09,17.1,17.07,17.08,13992.0,15.9832,15.9926,15.9645,15.9739,13992.0
2015-07-28 14:15:00,17.1,17.11,17.09,17.1,10600.0,15.9926,16.0019,15.9832,15.9926,10600.0
2015-07-28 14:20:00,17.1,17.11,17.09,17.1,5760.0,15.9926,16.0019,15.9832,15.9926,5760.0
2015-07-28 14:25:00,17.09,17.1,17.08,17.1,4980.0,15.9832,15.9926,15.9739,15.9926,4980.0
2015-07-28 14:30:00,17.07,17.07,17.06,17.06,24300.0,15.9645,15.9645,15.9552,15.9552,24300.0
2015-07-28 14:35:00,17.06,17.06,17.04,17.04,2500.0,15.9552,15.9552,15.9365,15.9365,2500.0
2015-07-28 14:40:00,17.04,17.06,17.04,17.05,36000.0,15.9365,15.9552,15.9365,15.9458,36000.0
2015-07-28 14:45:00,17.05,17.07,17.05,17.06,54200.0,15.9458,15.9645,15.9458,15.9552,54200.0
2015-07-28 14:50:00,17.06,17.08,17.05,17.07,19840.0,15.9552,15.9739,15.9458,15.9645,19840.0
2015-07-28 14:55:00,17.09,17.1,17.09,17.1,3600.0,15.9832,15.9926,15.9832,15.9926,3600.0
2015-07-28 15:00:00,17.11,17.11,17.05,17.06,13680.0,16.0019,16.0019,15.9458,15.9552,13680.0
2015-07-28 15:05:00,17.06,17.06,17.05,17.06,18000.0,15.9552,15.9552,15.9458,15.9552,18000.0
2015-07-28 15:10:00,17.06,17.06,17.03,17.03,7400.0,15.9552,15.9552,15.9271,15.9271,7400.0
2015-07-28 15:15:00,17.04,17.08,17.04,17.08,13200.0,15.9365,15.9739,15.9365,15.9739,13200.0
2015-07-28 15:20:00,17.06,17.06,17.05,17.05,12800.0,15.9552,15.9552,15.9458,15.9458,12800.0
2015-07-28 15:25:00,17.04,17.04,17.01,17.02,19960.0,15.9365,15.9365,15.9084,15.9178,19960.0
2015-07-28 15:30:00,17.02,17.06,17.02,17.04,4436.0,15.9178,15.9552,15.9178,15.9365,4436.0
2015-07-28 15:35:00,17.05,17.07,17.05,17.06,10484.0,15.9458,15.9645,15.9458,15.9552,10484.0
2015-07-28 15:40:00,17.06,17.08,17.05,17.08,32548.0,15.9552,15.9739,15.9458,15.9739,32548.0
2015-07-28 15:45:00,17.07,17.09,17.05,17.06,49588.0,15.9645,15.9832,15.9458,15.9552,49588.0
2015-07-28 15:50:00,17.05,17.07,17.04,17.06,22652.0,15.9458,15.9645,15.9365,15.9552,22652.0
2015-07-28 15:55:00,17.06,17.06,17.04,17.06,101900.0,15.9552,15.9552,15.9365,15.9552,101900.0
2015-07-29 09:30:00,17.16,17.16,17.09,17.16,129148.0,16.0487,16.0487,15.9832,16.0487,129148.0
2015-07-29 09:35:00,17.14,17.16,17.1,17.15,90472.0,16.03,16.0487,15.9926,16.0393,90472.0
2015-07-29 09:40:00,17.15,17.2,17.15,17.15,97164.0,16.0393,16.0861,16.0393,16.0393,97164.0
2015-07-29 09:45:00,17.16,17.17,17.13,17.13,15380.0,16.0487,16.058,16.0206,16.0206,15380.0
2015-07-29 09:50:00,17.13,17.14,17.1,17.13,18692.0,16.0206,16.03,15.9926,16.0206,18692.0
2015-07-29 09:55:00,17.15,17.17,17.15,17.16,30260.0,16.0393,16.058,16.0393,16.0487,30260.0
2015-07-29 10:00:00,17.15,17.16,17.13,17.15,27984.0,16.0393,16.0487,16.0206,16.0393,27984.0
2015-07-29 10:05:00,17.15,17.19,17.13,17.17,9112.0,16.0393,16.0767,16.0206,16.058,9112.0
2015-07-29 10:10:00,17.17,17.17,17.15,17.16,13764.0,16.058,16.058,16.0393,16.0487,13764.0
2015-07-29 10:15:00,17.15,17.21,17.15,17.19,21952.0,16.0393,16.0954,16.0393,16.0767,21952.0
2015-07-29 10:20:00,17.23,17.23,17.21,17.22,14700.0,16.1142,16.1142,16.0954,16.1048,14700.0
2015-07-29 10:25:00,17.22,17.22,17.18,17.2,16800.0,16.1048,16.1048,16.0674,16.0861,16800.0
2015-07-29 10:30:00,17.22,17.25,17.22,17.24,11340.0,16.1048,16.1329,16.1048,16.1235,11340.0
2015-07-29 10:35:00,17.25,17.27,17.24,17.26,28384.0,16.1329,16.1516,16.1235,16.1422,28384.0
2015-07-29 10:40:00,17.27,17.31,17.27,17.31,18600.0,16.1516,16.189,16.1516,16.189,18600.0
2015-07-29 10:45:00,17.3,17.3,17.28,17.3,31652.0,16.1796,16.1796,16.1609,16.1796,31652.0
2015-07-29 10:50:00,17.3,17.32,17.3,17.31,31640.0,16.1796,16.1983,16.1796,16.189,31640.0
2015-07-29 10:55:00,17.32,17.32,17.28,17.29,27572.0,16.1983,16.1983,16.1609,16.1703,27572.0
2015-07-29 11:00:00,17.28,17.28,17.25,17.28,8220.0,16.1609,16.1609,16.1329,16.1609,8220.0
2015-07-29 11:05:00,17.28,17.29,17.27,17.29,3600.0,16.1609,16.1703,16.1516,16.1703,3600.0
2015-07-29 11:10:00,17.29,17.3,17.27,17.28,5836.0,16.1703,16.1796,16.1516,16.1609,5836.0
2015-07-29 11:15:00,17.3,17.32,17.3,17.32,10604.0,16.1796,16.1983,16.1796,16.1983,10604.0
2015-07-29 11:20:00,17.34,17.36,17.34,17.34,20800.0,16.217,16.2357,16.217,16.217,20800.0
2015-07-29 11:25:00,17.33,17.34,17.33,17.34,5200.0,16.2077,16.217,16.2077,16.217,5200.0
2015-07-29 11:30:00,17.33,17.36,17.33,17.35,19856.0,16.2077,16.2357,16.2077,16.2264,19856.0
2015-07-29 11:35:00,17.36,17.38,17.36,17.38,28852.0,16.2357,16.2544,16.2357,16.2544,28852.0
2015-07-29 11:40:00,17.38,17.4,17.38,17.38,26800.0,16.2544,16.2731,16.2544,16.2544,26800.0
2015-07-29 11:45:00,17.38,17.38,17.36,17.38,26640.0,16.2544,16.2544,16.2357,16.2544,26640.0
2015-07-29 11:50:00,17.38,17.38,17.36,17.38,22800.0,16.2544,16.2544,16.2357,16.2544,22800.0
2015-07-29 11:55:00,17.39,17.39,17.38,17.38,17780.0,16.2638,16.2638,16.2544,16.2544,17780.0
2015-07-29 12:00:00,17.38,17.38,17.37,17.37,12700.0,16.2544,16.2544,16.2451,16.2451,12700.0
2015-07-29 12:05:00,17.36,17.36,17.34,17.34,91280.0,16.2357,16.2357,16.217,16.217,91280.0
2015-07-29 12:10:00,17.35,17.36,17.34,17.35,3832.0,16.2264,16.2357,16.217,16.2264,3832.0
2015-07-29 12:15:00,17.36,17.36,17.35,17.35,19280.0,16.2357,16.2357,16.2264,16.2264,19280.0
2015-07-29 12:20:00,17.33,17.33,17.32,17.33,69696.0,16.2077,16.2077,16.1983,16.2077,69696.0
2015-07-29 12:25:00,17.33,17.33,17.33,17.33,3120.0,16.2077,16.2077,16.2077,16.2077,3120.0
2015-07-29 12:30:00,17.36,17.36,17.36,17.36,66856.0,16.2357,16.2357,16.2357,16.2357,66856.0
2015-07-29 12:35:00,17.33,17.35,17.32,17.35,14852.0,16.2077,16.2264,16.1983,16.2264,14852.0
2015-07-29 12:40:00,17.34,17.34,17.33,17.33,8800.0,16.217,16.217,16.2077,16.2077,8800.0
2015-07-29 12:45:00,17.34,17.36,17.34,17.36,14740.0,16.217,16.2357,16.217,16.2357,14740.0
2015-07-29 12:50:00,17.35,17.37,17.35,17.37,5400.0,16.2264,16.2451,16.2264,16.2451,5400.0
2015-07-29 12:55:00,17.34,17.35,17.33,17.34,15800.0,16.217,16.2264,16.2077,16.217,15800.0
2015-07-29 13:00:00,17.33,17.34,17.33,17.34,45200.0,16.2077,16.217,16.2077,16.217,45200.0
2015-07-29 13:05:00,17.33,17.34,17.33,17.33,10160.0,16.2077,16.217,16.2077,16.2077,10160.0
2015-07-29 13:10:00,17.33,17.34,17.33,17.34,21200.0,16.2077,16.217,16.2077,16.217,21200.0
2015-07-29 13:15:00,17.34,17.36,17.34,17.36,3900.0,16.217,16.2357,16.217,16.2357,3900.0
2015-07-29 13:20:00,17.35,17.35,17.34,17.34,3440.0,16.2264,16.2264,16.217,16.217,3440.0
2015-07-29 13:25:00,17.34,17.34,17.34,17.34,0.0,16.217,16.217,16.217,16.217,0.0
2015-07-29 13:30:00,17.36,17.36,17.34,17.36,8000.0,16.2357,16.2357,16.217,16.2357,8000.0
2015-07-29 13:35:00,17.34,17.34,17.34,17.34,1200.0,16.217,16.217,16.217,16.217,1200.0
2015-07-29 13:40:00,17.34,17.35,17.34,17.34,400.0,16.217,16.2264,16.217,16.217,400.0
2015-07-29 13:45:00,17.34,17.34,17.33,17.33,21200.0,16.217,16.217,16.2077,16.2077,21200.0
2015-07-29 13:50:00,17.3,17.32,17.3,17.32,14100.0,16.1796,16.1983,16.1796,16.1983,14100.0
2015-07-29 13:55:00,17.32,17.32,17.3,17.3,3500.0,16.1983,16.1983,16.1796,16.1796,3500.0
2015-07-29 14:00:00,17.3,17.46,17.21,17.25,135496.0,16.1796,16.3293,16.0954,16.1329,135496.0
2015-07-29 14:05:00,17.28,17.33,17.25,17.28,60120.0,16.1609,16.2077,16.1329,16.1609,60120.0
2015-07-29 14:10:00,17.3,17.36,17.3,17.34,38276.0,16.1796,16.2357,16.1796,16.217,38276.0
2015-07-29 14:15:00,17.36,17.39,17.36,17.39,8920.0,16.2357,16.2638,16.2357,16.2638,8920.0
2015-07-29 14:20:00,17.4,17.4,17.34,17.34,17000.0,16.2731,16.2731,16.217,16.217,17000.0
2015-07-29 14:25:00,17.33,17.35,17.32,17.34,10800.0,16.2077,16.2264,16.1983,16.217,10800.0
2015-07-29 14:30:00,17.35,17.35,17.34,17.34,2400.0,16.2264,16.2264,16.217,16.217,2400.0
2015-07-29 14:35:00,17.34,17.38,17.34,17.38,37244.0,16.217,16.2544,16.217,16.2544,37244.0
2015-07-29 14:40:00,17.38,17.43,17.38,17.41,8700.0,16.2544,16.3012,16.2544,16.2825,8700.0
2015-07-29 14:45:00,17.41,17.45,17.41,17.45,28396.0,16.2825,16.3199,16.2825,16.3199,28396.0
2015-07-29 14:50:00,17.46,17.47,17.44,17.45,43608.0,16.3293,16.3386,16.3106,16.3199,43608.0
2015-07-29 14:55:00,17.45,17.48,17.45,17.46,66388.0,16.3199,16.348,16.3199,16.3293,66388.0
2015-07-29 15:00:00,17.44,17.44,17.41,17.43,27468.0,16.3106,16.3106,16.2825,16.3012,27468.0
2015-07-29 15:05:00,17.43,17.43,17.39,17.4,8400.0,16.3012,16.3012,16.2638,16.2731,8400.0
2015-07-29 15:10:00,17.39,17.43,17.39,17.43,8040.0,16.2638,16.3012,16.2638,16.3012,8040.0
2015-07-29 15:15:00,17.38,17.4,17.38,17.39,3296.0,16.2544,16.2731,16.2544,16.2638,3296.0
2015-07-29 15:20:00,17.39,17.42,17.39,17.42,41900.0,16.2638,16.2918,16.2638,16.2918,41900.0
2015-07-29 15:25:00,17.43,17.45,17.42,17.43,17516.0,16.3012,16.3199,16.2918,16.3012,17516.0
2015-07-29 15:30:00,17.43,17.45,17.36,17.38,63148.0,16.3012,16.3199,16.2357,16.2544,63148.0
2015-07-29 15:35:00,17.37,17.4,17.36,17.4,50660.0,16.2451,16.2731,16.2357,16.2731,50660.0
2015-07-29 15:40:00,17.41,17.44,17.41,17.42,26300.0,16.2825,16.3106,16.2825,16.2918,26300.0
2015-07-29 15:45:00,17.43,17.44,17.41,17.41,15648.0,16.3012,16.3106,16.2825,16.2825,15648.0
2015-07-29 15:50:00,17.41,17.42,17.41,17.42,19400.0,16.2825,16.2918,16.2825,16.2918,19400.0
2015-07-29 15:55:00,17.42,17.43,17.39,17.4,34772.0,16.2918,16.3012,16.2638,16.2731,34772.0
2015-07-30 09:30:00,17.36,17.36,17.27,17.29,75220.0,16.2357,16.2357,16.1516,16.1703,75220.0
2015-07-30 09:35:00,17.3,17.32,17.22,17.22,37140.0,16.1796,16.1983,16.1048,16.1048,37140.0
2015-07-30 09:40:00,17.23,17.23,17.13,17.16,75944.0,16.1142,16.1142,16.0206,16.0487,75944.0
2015-07-30 09:45:00,17.17,17.18,17.08,17.1,53884.0,16.058,16.0674,15.9739,15.9926,53884.0
2015-07-30 09:50:00,17.11,17.14,17.07,17.13,91400.0,16.0019,16.03,15.9645,16.0206,91400.0
2015-07-30 09:55:00,17.15,17.15,17.1,17.1,27980.0,16.0393,16.0393,15.9926,15.9926,27980.0
2015-07-30 10:00:00,17.1,17.17,17.1,17.17,39260.0,15.9926,16.058,15.9926,16.058,39260.0
2015-07-30 10:05:00,17.18,17.19,17.16,17.17,22240.0,16.0674,16.0767,16.0487,16.058,22240.0
2015-07-30 10:10:00,17.17,17.2,17.15,17.2,5048.0,16.058,16.0861,16.0393,16.0861,5048.0
2015-07-30 10:15:00,17.2,17.2,17.2,17.2,400.0,16.0861,16.0861,16.0861,16.0861,400.0
2015-07-30 10:20:00,17.2,17.21,17.2,17.2,8200.0,16.0861,16.0954,16.0861,16.0861,8200.0
2015-07-30 10:25:00,17.2,17.23,17.2,17.23,14200.0,16.0861,16.1142,16.0861,16.1142,14200.0
2015-07-30 10:30:00,17.26,17.28,17.25,17.25,44764.0,16.1422,16.1609,16.1329,16.1329,44764.0
2015-07-30 10:35:00,17.25,17.25,17.23,17.23,2800.0,16.1329,16.1329,16.1142,16.1142,2800.0
2015-07-30 10:40:00,17.22,17.22,17.22,17.22,1200.0,16.1048,16.1048,16.1048,16.1048,1200.0
2015-07-30 10:45:00,17.26,17.26,17.24,17.24,11600.0,16.1422,16.1422,16.1235,16.1235,11600.0
2015-07-30 10:50:00,17.22,17.24,17.22,17.24,2400.0,16.1048,16.1235,16.1048,16.1235,2400.0
2015-07-30 10:55:00,17.24,17.24,17.18,17.19,10680.0,16.1235,16.1235,16.0674,16.0767,10680.0
2015-07-30 11:00:00,17.18,17.19,17.15,17.15,6400.0,16.0674,16.0767,16.0393,16.0393,6400.0
2015-07-30 11:05:00,17.18,17.18,17.14,17.15,4400.0,16.0674,16.0674,16.03,16.0393,4400.0
2015-07-30 11:10:00,17.2,17.22,17.2,17.22,2000.0,16.0861,16.1048,16.0861,16.1048,2000.0
2015-07-30 11:15:00,17.25,17.25,17.24,17.24,2800.0,16.1329,16.1329,16.1235,16.1235,2800.0
2015-07-30 11:20:00,17.26,17.3,17.26,17.29,13480.0,16.1422,16.1796,16.1422,16.1703,13480.0
2015-07-30 11:25:00,17.3,17.31,17.28,17.28,36200.0,16.1796,16.189,16.1609,16.1609,36200.0
2015-07-30 11:30:00,17.28,17.3,17.28,17.3,6240.0,16.1609,16.1796,16.1609,16.1796,6240.0
2015-07-30 11:35:00,17.29,17.32,17.29,17.32,4800.0,16.1703,16.1983,16.1703,16.1983,4800.0
2015-07-30 11:40:00,17.32,17.34,17.31,17.34,8700.0,16.1983,16.217,16.189,16.217,8700.0
2015-07-30 11:45:00,17.34,17.37,17.34,17.35,5320.0,16.217,16.2451,16.217,16.2264,5320.0
2015-07-30 11:50:00,17.35,17.35,17.34,17.34,2080.0,16.2264,16.2264,16.217,16.217,2080.0
2015-07-30 11:55:00,17.34,17.35,17.33,17.35,11852.0,16.217,16.2264,16.2077,16.2264,11852.0
2015-07-30 12:00:00,17.36,17.39,17.36,17.37,11328.0,16.2357,16.2638,16.2357,16.2451,11328.0
2015-07-30 12:05:00,17.36,17.36,17.35,17.35,3100.0,16.2357,16.2357,16.2264,16.2264,3100.0
2015-07-30 12:10:00,17.35,17.35,17.35,17.35,1500.0,16.2264,16.2264,16.2264,16.2264,1500.0
2015-07-30 12:15:00,17.39,17.39,17.39,17.39,2000.0,16.2638,16.2638,16.2638,16.2638,2000.0
2015-07-30 12:20:00,17.38,17.39,17.38,17.39,3960.0,16.2544,16.2638,16.2544,16.2638,3960.0
2015-07-30 12:25:00,17.4,17.4,17.4,17.4,4200.0,16.2731,16.2731,16.2731,16.2731,4200.0
2015-07-30 12:30:00,17.39,17.39,17.39,17.39,400.0,16.2638,16.2638,16.2638,16.2638,400.0
2015-07-30 12:35:00,17.36,17.36,17.36,17.36,6084.0,16.2357,16.2357,16.2357,16.2357,6084.0
2015-07-30 12:40:00,17.38,17.38,17.38,17.38,4000.0,16.2544,16.2544,16.2544,16.2544,4000.0
2015-07-30 12:45:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-07-30 12:50:00,17.39,17.41,17.39,17.39,4800.0,16.2638,16.2825,16.2638,16.2638,4800.0
2015-07-30 12:55:00,17.41,17.41,17.41,17.41,3200.0,16.2825,16.2825,16.2825,16.2825,3200.0
2015-07-30 13:00:00,17.41,17.43,17.41,17.42,8668.0,16.2825,16.3012,16.2825,16.2918,8668.0
2015-07-30 13:05:00,17.38,17.39,17.38,17.39,18140.0,16.2544,16.2638,16.2544,16.2638,18140.0
2015-07-30 13:10:00,17.41,17.41,17.41,17.41,1800.0,16.2825,16.2825,16.2825,16.2825,1800.0
2015-07-30 13:15:00,17.42,17.42,17.41,17.42,4936.0,16.2918,16.2918,16.2825,16.2918,4936.0
2015-07-30 13:20:00,17.42,17.42,17.37,17.37,8120.0,16.2918,16.2918,16.2451,16.2451,8120.0
2015-07-30 13:25:00,17.37,17.39,17.37,17.38,44000.0,16.2451,16.2638,16.2451,16.2544,44000.0
2015-07-30 13:30:00,17.37,17.37,17.34,17.34,12600.0,16.2451,16.2451,16.217,16.217,12600.0
2015-07-30 13:35:00,17.34,17.35,17.34,17.34,4000.0,16.217,16.2264,16.217,16.217,4000.0
2015-07-30 13:40:00,17.32,17.34,17.32,17.34,2400.0,16.1983,16.217,16.1983,16.217,2400.0
2015-07-30 13:45:00,17.34,17.35,17.34,17.35,30200.0,16.217,16.2264,16.217,16.2264,30200.0
2015-07-30 13:50:00,17.35,17.35,17.35,17.35,0.0,16.2264,16.2264,16.2264,16.2264,0.0
2015-07-30 13:55:00,17.34,17.35,17.34,17.35,2000.0,16.217,16.2264,16.217,16.2264,2000.0
2015-07-30 14:00:00,17.35,17.38,17.35,17.38,2000.0,16.2264,16.2544,16.2264,16.2544,2000.0
2015-07-30 14:05:00,17.35,17.35,17.35,17.35,1600.0,16.2264,16.2264,16.2264,16.2264,1600.0
2015-07-30 14:10:00,17.35,17.36,17.35,17.35,4400.0,16.2264,16.2357,16.2264,16.2264,4400.0
2015-07-30 14:15:00,17.35,17.36,17.35,17.36,1200.0,16.2264,16.2357,16.2264,16.2357,1200.0
2015-07-30 14:20:00,17.36,17.36,17.36,17.36,3392.0,16.2357,16.2357,16.2357,16.2357,3392.0
2015-07-30 14:25:00,17.36,17.36,17.35,17.35,800.0,16.2357,16.2357,16.2264,16.2264,800.0
2015-07-30 14:30:00,17.36,17.37,17.35,17.35,4140.0,16.2357,16.2451,16.2264,16.2264,4140.0
2015-07-30 14:35:00,17.34,17.36,17.34,17.36,2400.0,16.217,16.2357,16.217,16.2357,2400.0
2015-07-30 14:40:00,17.36,17.36,17.35,17.35,33872.0,16.2357,16.2357,16.2264,16.2264,33872.0
2015-07-30 14:45:00,17.37,17.41,17.37,17.41,66860.0,16.2451,16.2825,16.2451,16.2825,66860.0
2015-07-30 14:50:00,17.4,17.41,17.4,17.4,1200.0,16.2731,16.2825,16.2731,16.2731,1200.0
2015-07-30 14:55:00,17.4,17.4,17.4,17.4,1200.0,16.2731,16.2731,16.2731,16.2731,1200.0
2015-07-30 15:00:00,17.42,17.43,17.41,17.42,8200.0,16.2918,16.3012,16.2825,16.2918,8200.0
2015-07-30 15:05:00,17.43,17.44,17.42,17.42,4024.0,16.3012,16.3106,16.2918,16.2918,4024.0
2015-07-30 15:10:00,17.42,17.42,17.4,17.4,1044.0,16.2918,16.2918,16.2731,16.2731,1044.0
2015-07-30 15:15:00,17.41,17.41,17.41,17.41,5800.0,16.2825,16.2825,16.2825,16.2825,5800.0
2015-07-30 15:20:00,17.4,17.41,17.4,17.41,1200.0,16.2731,16.2825,16.2731,16.2825,1200.0
2015-07-30 15:25:00,17.4,17.43,17.39,17.43,19080.0,16.2731,16.3012,16.2638,16.3012,19080.0
2015-07-30 15:30:00,17.43,17.43,17.42,17.43,24748.0,16.3012,16.3012,16.2918,16.3012,24748.0
2015-07-30 15:35:00,17.41,17.41,17.4,17.4,7004.0,16.2825,16.2825,16.2731,16.2731,7004.0
2015-07-30 15:40:00,17.39,17.43,17.39,17.42,36560.0,16.2638,16.3012,16.2638,16.2918,36560.0
2015-07-30 15:45:00,17.4,17.42,17.4,17.41,31744.0,16.2731,16.2918,16.2731,16.2825,31744.0
2015-07-30 15:50:00,17.41,17.43,17.4,17.43,41892.0,16.2825,16.3012,16.2731,16.3012,41892.0
2015-07-30 15:55:00,17.43,17.43,17.4,17.4,42208.0,16.3012,16.3012,16.2731,16.2731,42208.0
2015-07-31 09:30:00,17.52,17.53,17.36,17.38,58652.0,16.3854,16.3947,16.2357,16.2544,58652.0
2015-07-31 09:35:00,17.38,17.38,17.32,17.32,28496.0,16.2544,16.2544,16.1983,16.1983,28496.0
2015-07-31 09:40:00,17.28,17.28,17.25,17.26,121172.0,16.1609,16.1609,16.1329,16.1422,121172.0
2015-07-31 09:45:00,17.27,17.28,17.19,17.19,49520.0,16.1516,16.1609,16.0767,16.0767,49520.0
2015-07-31 09:50:00,17.22,17.25,17.21,17.24,58000.0,16.1048,16.1329,16.0954,16.1235,58000.0
2015-07-31 09:55:00,17.25,17.28,17.22,17.22,59080.0,16.1329,16.1609,16.1048,16.1048,59080.0
2015-07-31 10:00:00,17.24,17.29,17.24,17.29,7192.0,16.1235,16.1703,16.1235,16.1703,7192.0
2015-07-31 10:05:00,17.27,17.33,17.27,17.32,21628.0,16.1516,16.2077,16.1516,16.1983,21628.0
2015-07-31 10:10:00,17.32,17.34,17.31,17.31,15380.0,16.1983,16.217,16.189,16.189,15380.0
2015-07-31 10:15:00,17.31,17.34,17.31,17.32,15600.0,16.189,16.217,16.189,16.1983,15600.0
2015-07-31 10:20:00,17.34,17.38,17.34,17.37,16588.0,16.217,16.2544,16.217,16.2451,16588.0
2015-07-31 10:25:00,17.36,17.38,17.36,17.37,13340.0,16.2357,16.2544,16.2357,16.2451,13340.0
2015-07-31 10:30:00,17.33,17.35,17.33,17.35,12248.0,16.2077,16.2264,16.2077,16.2264,12248.0
2015-07-31 10:35:00,17.36,17.4,17.36,17.38,6800.0,16.2357,16.2731,16.2357,16.2544,6800.0
2015-07-31 10:40:00,17.35,17.35,17.35,17.35,6000.0,16.2264,16.2264,16.2264,16.2264,6000.0
2015-07-31 10:45:00,17.39,17.41,17.39,17.41,15140.0,16.2638,16.2825,16.2638,16.2825,15140.0
2015-07-31 10:50:00,17.4,17.43,17.4,17.43,6304.0,16.2731,16.3012,16.2731,16.3012,6304.0
2015-07-31 10:55:00,17.42,17.45,17.42,17.43,12972.0,16.2918,16.3199,16.2918,16.3012,12972.0
2015-07-31 11:00:00,17.4,17.41,17.39,17.39,45700.0,16.2731,16.2825,16.2638,16.2638,45700.0
2015-07-31 11:05:00,17.4,17.41,17.4,17.4,7200.0,16.2731,16.2825,16.2731,16.2731,7200.0
2015-07-31 11:10:00,17.4,17.4,17.38,17.38,10000.0,16.2731,16.2731,16.2544,16.2544,10000.0
2015-07-31 11:15:00,17.39,17.41,17.39,17.41,9420.0,16.2638,16.2825,16.2638,16.2825,9420.0
2015-07-31 11:20:00,17.41,17.42,17.41,17.42,2000.0,16.2825,16.2918,16.2825,16.2918,2000.0
2015-07-31 11:25:00,17.41,17.42,17.41,17.42,2300.0,16.2825,16.2918,16.2825,16.2918,2300.0
2015-07-31 11:30:00,17.43,17.43,17.41,17.41,2800.0,16.3012,16.3012,16.2825,16.2825,2800.0
2015-07-31 11:35:00,17.41,17.41,17.41,17.41,0.0,16.2825,16.2825,16.2825,16.2825,0.0
2015-07-31 11:40:00,17.43,17.43,17.43,17.43,3616.0,16.3012,16.3012,16.3012,16.3012,3616.0
2015-07-31 11:45:00,17.45,17.45,17.44,17.44,7336.0,16.3199,16.3199,16.3106,16.3106,7336.0
2015-07-31 11:50:00,17.44,17.44,17.43,17.43,3200.0,16.3106,16.3106,16.3012,16.3012,3200.0
2015-07-31 11:55:00,17.41,17.42,17.41,17.42,4400.0,16.2825,16.2918,16.2825,16.2918,4400.0
2015-07-31 12:00:00,17.42,17.42,17.41,17.42,5000.0,16.2918,16.2918,16.2825,16.2918,5000.0
2015-07-31 12:05:00,17.42,17.43,17.42,17.43,11020.0,16.2918,16.3012,16.2918,16.3012,11020.0
2015-07-31 12:10:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-07-31 12:15:00,17.44,17.46,17.43,17.43,18400.0,16.3106,16.3293,16.3012,16.3012,18400.0
2015-07-31 12:20:00,17.44,17.44,17.43,17.44,1200.0,16.3106,16.3106,16.3012,16.3106,1200.0
2015-07-31 12:25:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-07-31 12:30:00,17.4,17.41,17.4,17.41,16396.0,16.2731,16.2825,16.2731,16.2825,16396.0
2015-07-31 12:35:00,17.41,17.41,17.4,17.4,8400.0,16.2825,16.2825,16.2731,16.2731,8400.0
2015-07-31 12:40:00,17.39,17.39,17.39,17.39,8700.0,16.2638,16.2638,16.2638,16.2638,8700.0
2015-07-31 12:45:00,17.38,17.39,17.38,17.38,6400.0,16.2544,16.2638,16.2544,16.2544,6400.0
2015-07-31 12:50:00,17.37,17.38,17.37,17.38,7200.0,16.2451,16.2544,16.2451,16.2544,7200.0
2015-07-31 12:55:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-07-31 13:00:00,17.4,17.4,17.4,17.4,1200.0,16.2731,16.2731,16.2731,16.2731,1200.0
2015-07-31 13:05:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-07-31 13:10:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-07-31 13:15:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-07-31 13:20:00,17.38,17.38,17.37,17.37,1200.0,16.2544,16.2544,16.2451,16.2451,1200.0
2015-07-31 13:25:00,17.38,17.38,17.33,17.33,33632.0,16.2544,16.2544,16.2077,16.2077,33632.0
2015-07-31 13:30:00,17.33,17.33,17.3,17.31,11120.0,16.2077,16.2077,16.1796,16.189,11120.0
2015-07-31 13:35:00,17.3,17.3,17.28,17.28,4492.0,16.1796,16.1796,16.1609,16.1609,4492.0
2015-07-31 13:40:00,17.29,17.29,17.27,17.29,4628.0,16.1703,16.1703,16.1516,16.1703,4628.0
2015-07-31 13:45:00,17.28,17.3,17.28,17.3,7200.0,16.1609,16.1796,16.1609,16.1796,7200.0
2015-07-31 13:50:00,17.28,17.29,17.28,17.29,37908.0,16.1609,16.1703,16.1609,16.1703,37908.0
2015-07-31 13:55:00,17.3,17.3,17.28,17.28,3680.0,16.1796,16.1796,16.1609,16.1609,3680.0
2015-07-31 14:00:00,17.31,17.32,17.3,17.32,27800.0,16.189,16.1983,16.1796,16.1983,27800.0
2015-07-31 14:05:00,17.31,17.32,17.31,17.32,3200.0,16.189,16.1983,16.189,16.1983,3200.0
2015-07-31 14:10:00,17.29,17.3,17.28,17.28,11836.0,16.1703,16.1796,16.1609,16.1609,11836.0
2015-07-31 14:15:00,17.26,17.26,17.26,17.26,82448.0,16.1422,16.1422,16.1422,16.1422,82448.0
2015-07-31 14:20:00,17.26,17.26,17.2,17.23,24732.0,16.1422,16.1422,16.0861,16.1142,24732.0
2015-07-31 14:25:00,17.23,17.25,17.22,17.25,17120.0,16.1142,16.1329,16.1048,16.1329,17120.0
2015-07-31 14:30:00,17.24,17.27,17.24,17.25,5200.0,16.1235,16.1516,16.1235,16.1329,5200.0
2015-07-31 14:35:00,17.24,17.24,17.2,17.21,16800.0,16.1235,16.1235,16.0861,16.0954,16800.0
2015-07-31 14:40:00,17.2,17.21,17.19,17.21,18600.0,16.0861,16.0954,16.0767,16.0954,18600.0
2015-07-31 14:45:00,17.24,17.24,17.19,17.22,53576.0,16.1235,16.1235,16.0767,16.1048,53576.0
2015-07-31 14:50:00,17.21,17.24,17.21,17.24,5600.0,16.0954,16.1235,16.0954,16.1235,5600.0
2015-07-31 14:55:00,17.25,17.25,17.23,17.23,5600.0,16.1329,16.1329,16.1142,16.1142,5600.0
2015-07-31 15:00:00,17.24,17.25,17.24,17.25,2800.0,16.1235,16.1329,16.1235,16.1329,2800.0
2015-07-31 15:05:00,17.22,17.22,17.21,17.22,10000.0,16.1048,16.1048,16.0954,16.1048,10000.0
2015-07-31 15:10:00,17.2,17.22,17.2,17.22,4400.0,16.0861,16.1048,16.0861,16.1048,4400.0
2015-07-31 15:15:00,17.21,17.24,17.21,17.24,17088.0,16.0954,16.1235,16.0954,16.1235,17088.0
2015-07-31 15:20:00,17.23,17.23,17.21,17.21,6600.0,16.1142,16.1142,16.0954,16.0954,6600.0
2015-07-31 15:25:00,17.19,17.19,17.16,17.18,21636.0,16.0767,16.0767,16.0487,16.0674,21636.0
2015-07-31 15:30:00,17.18,17.22,17.18,17.22,9400.0,16.0674,16.1048,16.0674,16.1048,9400.0
2015-07-31 15:35:00,17.22,17.23,17.22,17.22,2800.0,16.1048,16.1142,16.1048,16.1048,2800.0
2015-07-31 15:40:00,17.22,17.22,17.22,17.22,1080.0,16.1048,16.1048,16.1048,16.1048,1080.0
2015-07-31 15:45:00,17.2,17.23,17.2,17.21,7600.0,16.0861,16.1142,16.0861,16.0954,7600.0
2015-07-31 15:50:00,17.21,17.21,17.19,17.21,38272.0,16.0954,16.0954,16.0767,16.0954,38272.0
2015-07-31 15:55:00,17.23,17.26,17.21,17.24,96252.0,16.1142,16.1422,16.0954,16.1235,96252.0
2015-08-03 09:30:00,17.28,17.28,17.2,17.22,10244.0,16.1609,16.1609,16.0861,16.1048,10244.0
2015-08-03 09:35:00,17.19,17.19,17.15,17.17,15076.0,16.0767,16.0767,16.0393,16.058,15076.0
2015-08-03 09:40:00,17.16,17.16,17.07,17.07,20800.0,16.0487,16.0487,15.9645,15.9645,20800.0
2015-08-03 09:45:00,17.04,17.07,17.0,17.06,31960.0,15.9365,15.9645,15.899,15.9552,31960.0
2015-08-03 09:50:00,17.06,17.07,17.05,17.07,13800.0,15.9552,15.9645,15.9458,15.9645,13800.0
2015-08-03 09:55:00,17.12,17.12,17.09,17.1,8740.0,16.0113,16.0113,15.9832,15.9926,8740.0
2015-08-03 10:00:00,17.07,17.09,17.07,17.09,4400.0,15.9645,15.9832,15.9645,15.9832,4400.0
2015-08-03 10:05:00,17.08,17.1,17.04,17.04,17000.0,15.9739,15.9926,15.9365,15.9365,17000.0
2015-08-03 10:10:00,17.03,17.13,17.03,17.1,6440.0,15.9271,16.0206,15.9271,15.9926,6440.0
2015-08-03 10:15:00,17.07,17.07,17.07,17.07,1520.0,15.9645,15.9645,15.9645,15.9645,1520.0
2015-08-03 10:20:00,17.04,17.06,17.0,17.0,18960.0,15.9365,15.9552,15.899,15.899,18960.0
2015-08-03 10:25:00,16.99,17.0,16.94,16.97,50500.0,15.8897,15.899,15.8429,15.871,50500.0
2015-08-03 10:30:00,16.95,16.95,16.91,16.93,17864.0,15.8523,15.8523,15.8149,15.8336,17864.0
2015-08-03 10:35:00,16.93,16.96,16.91,16.96,7300.0,15.8336,15.8616,15.8149,15.8616,7300.0
2015-08-03 10:40:00,16.94,16.95,16.93,16.95,6804.0,15.8429,15.8523,15.8336,15.8523,6804.0
2015-08-03 10:45:00,16.95,16.98,16.93,16.98,15100.0,15.8523,15.8803,15.8336,15.8803,15100.0
2015-08-03 10:50:00,16.97,16.97,16.96,16.96,6000.0,15.871,15.871,15.8616,15.8616,6000.0
2015-08-03 10:55:00,17.0,17.0,17.0,17.0,24100.0,15.899,15.899,15.899,15.899,24100.0
2015-08-03 11:00:00,17.01,17.02,17.0,17.0,2400.0,15.9084,15.9178,15.899,15.899,2400.0
2015-08-03 11:05:00,17.0,17.0,16.99,17.0,600.0,15.899,15.899,15.8897,15.899,600.0
2015-08-03 11:10:00,17.0,17.02,17.0,17.02,18556.0,15.899,15.9178,15.899,15.9178,18556.0
2015-08-03 11:15:00,17.01,17.01,17.0,17.0,1600.0,15.9084,15.9084,15.899,15.899,1600.0
2015-08-03 11:20:00,17.03,17.04,17.02,17.04,4240.0,15.9271,15.9365,15.9178,15.9365,4240.0
2015-08-03 11:25:00,17.05,17.05,17.03,17.03,9320.0,15.9458,15.9458,15.9271,15.9271,9320.0
2015-08-03 11:30:00,17.06,17.06,17.06,17.06,400.0,15.9552,15.9552,15.9552,15.9552,400.0
2015-08-03 11:35:00,17.07,17.07,17.07,17.07,1200.0,15.9645,15.9645,15.9645,15.9645,1200.0
2015-08-03 11:40:00,17.05,17.06,17.05,17.06,6716.0,15.9458,15.9552,15.9458,15.9552,6716.0
2015-08-03 11:45:00,17.07,17.07,17.05,17.05,5740.0,15.9645,15.9645,15.9458,15.9458,5740.0
2015-08-03 11:50:00,17.02,17.02,17.02,17.02,3720.0,15.9178,15.9178,15.9178,15.9178,3720.0
2015-08-03 11:55:00,17.02,17.02,17.01,17.02,6836.0,15.9178,15.9178,15.9084,15.9178,6836.0
2015-08-03 12:00:00,17.0,17.0,17.0,17.0,400.0,15.899,15.899,15.899,15.899,400.0
2015-08-03 12:05:00,17.0,17.0,17.0,17.0,800.0,15.899,15.899,15.899,15.899,800.0
2015-08-03 12:10:00,17.0,17.0,17.0,17.0,0.0,15.899,15.899,15.899,15.899,0.0
2015-08-03 12:15:00,16.97,16.97,16.95,16.97,4476.0,15.871,15.871,15.8523,15.871,4476.0
2015-08-03 12:20:00,16.95,16.96,16.95,16.96,3400.0,15.8523,15.8616,15.8523,15.8616,3400.0
2015-08-03 12:25:00,16.95,16.97,16.95,16.96,4800.0,15.8523,15.871,15.8523,15.8616,4800.0
2015-08-03 12:30:00,16.94,16.94,16.89,16.9,31436.0,15.8429,15.8429,15.7962,15.8055,31436.0
2015-08-03 12:35:00,16.89,16.89,16.88,16.88,42476.0,15.7962,15.7962,15.7868,15.7868,42476.0
2015-08-03 12:40:00,16.86,16.86,16.85,16.86,7000.0,15.7681,15.7681,15.7588,15.7681,7000.0
2015-08-03 12:45:00,16.85,16.85,16.79,16.79,22940.0,15.7588,15.7588,15.7026,15.7026,22940.0
2015-08-03 12:50:00,16.79,16.79,16.74,16.74,67816.0,15.7026,15.7026,15.6559,15.6559,67816.0
2015-08-03 12:55:00,16.73,16.74,16.71,16.74,12200.0,15.6465,15.6559,15.6278,15.6559,12200.0
2015-08-03 13:00:00,16.73,16.74,16.72,16.74,3200.0,15.6465,15.6559,15.6372,15.6559,3200.0
2015-08-03 13:05:00,16.71,16.71,16.68,16.68,21900.0,15.6278,15.6278,15.5998,15.5998,21900.0
2015-08-03 13:10:00,16.67,16.69,16.66,16.68,29312.0,15.5904,15.6091,15.5811,15.5998,29312.0
2015-08-03 13:15:00,16.68,16.69,16.66,16.66,5600.0,15.5998,15.6091,15.5811,15.5811,5600.0
2015-08-03 13:20:00,16.67,16.71,16.67,16.7,10900.0,15.5904,15.6278,15.5904,15.6185,10900.0
2015-08-03 13:25:00,16.69,16.72,16.68,16.72,21256.0,15.6091,15.6372,15.5998,15.6372,21256.0
2015-08-03 13:30:00,16.72,16.72,16.7,16.72,11760.0,15.6372,15.6372,15.6185,15.6372,11760.0
2015-08-03 13:35:00,16.74,16.74,16.71,16.71,35332.0,15.6559,15.6559,15.6278,15.6278,35332.0
2015-08-03 13:40:00,16.71,16.73,16.71,16.73,3496.0,15.6278,15.6465,15.6278,15.6465,3496.0
2015-08-03 13:45:00,16.72,16.74,16.7,16.74,55800.0,15.6372,15.6559,15.6185,15.6559,55800.0
2015-08-03 13:50:00,16.76,16.77,16.76,16.77,1200.0,15.6746,15.6839,15.6746,15.6839,1200.0
2015-08-03 13:55:00,16.75,16.75,16.73,16.74,16800.0,15.6652,15.6652,15.6465,15.6559,16800.0
2015-08-03 14:00:00,16.72,16.72,16.72,16.72,2000.0,15.6372,15.6372,15.6372,15.6372,2000.0
2015-08-03 14:05:00,16.74,16.74,16.7,16.71,12756.0,15.6559,15.6559,15.6185,15.6278,12756.0
2015-08-03 14:10:00,16.7,16.7,16.68,16.68,10200.0,15.6185,15.6185,15.5998,15.5998,10200.0
2015-08-03 14:15:00,16.69,16.73,16.69,16.7,2200.0,15.6091,15.6465,15.6091,15.6185,2200.0
2015-08-03 14:20:00,16.7,16.7,16.68,16.69,28800.0,15.6185,15.6185,15.5998,15.6091,28800.0
2015-08-03 14:25:00,16.68,16.7,16.68,16.7,6000.0,15.5998,15.6185,15.5998,15.6185,6000.0
2015-08-03 14:30:00,16.7,16.71,16.7,16.7,5200.0,15.6185,15.6278,15.6185,15.6185,5200.0
2015-08-03 14:35:00,16.72,16.75,16.72,16.75,6800.0,15.6372,15.6652,15.6372,15.6652,6800.0
2015-08-03 14:40:00,16.76,16.78,16.76,16.78,22400.0,15.6746,15.6933,15.6746,15.6933,22400.0
2015-08-03 14:45:00,16.77,16.77,16.73,16.75,19436.0,15.6839,15.6839,15.6465,15.6652,19436.0
2015-08-03 14:50:00,16.74,16.75,16.74,16.74,6896.0,15.6559,15.6652,15.6559,15.6559,6896.0
2015-08-03 14:55:00,16.73,16.73,16.7,16.7,5600.0,15.6465,15.6465,15.6185,15.6185,5600.0
2015-08-03 15:00:00,16.73,16.74,16.72,16.73,12120.0,15.6465,15.6559,15.6372,15.6465,12120.0
2015-08-03 15:05:00,16.75,16.76,16.73,16.75,19600.0,15.6652,15.6746,15.6465,15.6652,19600.0
2015-08-03 15:10:00,16.74,16.75,16.72,16.75,45200.0,15.6559,15.6652,15.6372,15.6652,45200.0
2015-08-03 15:15:00,16.76,16.77,16.75,16.77,2400.0,15.6746,15.6839,15.6652,15.6839,2400.0
2015-08-03 15:20:00,16.76,16.78,16.76,16.78,6400.0,15.6746,15.6933,15.6746,15.6933,6400.0
2015-08-03 15:25:00,16.78,16.79,16.76,16.79,28000.0,15.6933,15.7026,15.6746,15.7026,28000.0
2015-08-03 15:30:00,16.8,16.81,16.77,16.77,46840.0,15.712,15.7214,15.6839,15.6839,46840.0
2015-08-03 15:35:00,16.8,16.86,16.8,16.86,31232.0,15.712,15.7681,15.712,15.7681,31232.0
2015-08-03 15:40:00,16.88,16.92,16.86,16.91,32672.0,15.7868,15.8242,15.7681,15.8149,32672.0
2015-08-03 15:45:00,16.91,16.91,16.88,16.88,8296.0,15.8149,15.8149,15.7868,15.7868,8296.0
2015-08-03 15:50:00,16.89,16.9,16.88,16.89,26968.0,15.7962,15.8055,15.7868,15.7962,26968.0
2015-08-03 15:55:00,16.9,16.96,16.89,16.96,50372.0,15.8055,15.8616,15.7962,15.8616,50372.0
2015-08-04 09:30:00,17.0,17.05,16.97,16.99,84356.0,15.899,15.9458,15.871,15.8897,84356.0
2015-08-04 09:35:00,16.99,17.03,16.89,16.89,31324.0,15.8897,15.9271,15.7962,15.7962,31324.0
2015-08-04 09:40:00,16.89,16.95,16.89,16.95,5600.0,15.7962,15.8523,15.7962,15.8523,5600.0
2015-08-04 09:45:00,16.95,16.99,16.94,16.99,11228.0,15.8523,15.8897,15.8429,15.8897,11228.0
2015-08-04 09:50:00,17.0,17.02,16.98,17.0,12400.0,15.899,15.9178,15.8803,15.899,12400.0
2015-08-04 09:55:00,16.98,16.99,16.96,16.98,6800.0,15.8803,15.8897,15.8616,15.8803,6800.0
2015-08-04 10:00:00,16.97,16.97,16.94,16.96,14400.0,15.871,15.871,15.8429,15.8616,14400.0
2015-08-04 10:05:00,16.97,17.01,16.97,17.0,3000.0,15.871,15.9084,15.871,15.899,3000.0
2015-08-04 10:10:00,16.98,17.02,16.96,17.02,7820.0,15.8803,15.9178,15.8616,15.9178,7820.0
2015-08-04 10:15:00,16.99,17.02,16.96,17.02,95016.0,15.8897,15.9178,15.8616,15.9178,95016.0
2015-08-04 10:20:00,17.01,17.01,16.98,16.99,3392.0,15.9084,15.9084,15.8803,15.8897,3392.0
2015-08-04 10:25:00,17.01,17.03,17.01,17.03,8600.0,15.9084,15.9271,15.9084,15.9271,8600.0
2015-08-04 10:30:00,17.06,17.06,17.02,17.02,4452.0,15.9552,15.9552,15.9178,15.9178,4452.0
2015-08-04 10:35:00,17.03,17.03,16.97,16.97,29400.0,15.9271,15.9271,15.871,15.871,29400.0
2015-08-04 10:40:00,16.97,16.98,16.93,16.95,3200.0,15.871,15.8803,15.8336,15.8523,3200.0
2015-08-04 10:45:00,16.96,17.0,16.96,16.96,16440.0,15.8616,15.899,15.8616,15.8616,16440.0
2015-08-04 10:50:00,16.95,16.95,16.9,16.92,17400.0,15.8523,15.8523,15.8055,15.8242,17400.0
2015-08-04 10:55:00,16.9,16.92,16.86,16.86,16000.0,15.8055,15.8242,15.7681,15.7681,16000.0
2015-08-04 11:00:00,16.88,16.92,16.88,16.91,16000.0,15.7868,15.8242,15.7868,15.8149,16000.0
2015-08-04 11:05:00,16.92,16.93,16.9,16.9,54204.0,15.8242,15.8336,15.8055,15.8055,54204.0
2015-08-04 11:10:00,16.9,16.95,16.9,16.94,5200.0,15.8055,15.8523,15.8055,15.8429,5200.0
2015-08-04 11:15:00,16.92,16.92,16.91,16.91,24000.0,15.8242,15.8242,15.8149,15.8149,24000.0
2015-08-04 11:20:00,16.9,16.92,16.9,16.92,14600.0,15.8055,15.8242,15.8055,15.8242,14600.0
2015-08-04 11:25:00,16.89,16.91,16.89,16.91,1960.0,15.7962,15.8149,15.7962,15.8149,1960.0
2015-08-04 11:30:00,16.91,16.92,16.91,16.92,3300.0,15.8149,15.8242,15.8149,15.8242,3300.0
2015-08-04 11:35:00,16.92,16.92,16.92,16.92,0.0,15.8242,15.8242,15.8242,15.8242,0.0
2015-08-04 11:40:00,16.93,16.95,16.93,16.94,65988.0,15.8336,15.8523,15.8336,15.8429,65988.0
2015-08-04 11:45:00,16.92,16.92,16.92,16.92,5240.0,15.8242,15.8242,15.8242,15.8242,5240.0
2015-08-04 11:50:00,16.9,16.9,16.88,16.88,2100.0,15.8055,15.8055,15.7868,15.7868,2100.0
2015-08-04 11:55:00,16.91,16.92,16.91,16.92,5504.0,15.8149,15.8242,15.8149,15.8242,5504.0
2015-08-04 12:00:00,16.93,16.93,16.92,16.92,1156.0,15.8336,15.8336,15.8242,15.8242,1156.0
2015-08-04 12:05:00,16.95,16.95,16.94,16.95,3200.0,15.8523,15.8523,15.8429,15.8523,3200.0
2015-08-04 12:10:00,16.95,16.95,16.94,16.95,2800.0,15.8523,15.8523,15.8429,15.8523,2800.0
2015-08-04 12:15:00,16.94,16.94,16.93,16.93,2400.0,15.8429,15.8429,15.8336,15.8336,2400.0
2015-08-04 12:20:00,16.91,16.92,16.91,16.91,400.0,15.8149,15.8242,15.8149,15.8149,400.0
2015-08-04 12:25:00,16.91,16.91,16.88,16.88,10400.0,15.8149,15.8149,15.7868,15.7868,10400.0
2015-08-04 12:30:00,16.88,16.88,16.87,16.87,17332.0,15.7868,15.7868,15.7775,15.7775,17332.0
2015-08-04 12:35:00,16.88,16.9,16.88,16.9,1808.0,15.7868,15.8055,15.7868,15.8055,1808.0
2015-08-04 12:40:00,16.85,16.85,16.85,16.85,5200.0,15.7588,15.7588,15.7588,15.7588,5200.0
2015-08-04 12:45:00,16.85,16.86,16.84,16.85,9296.0,15.7588,15.7681,15.7494,15.7588,9296.0
2015-08-04 12:50:00,16.85,16.85,16.84,16.85,13200.0,15.7588,15.7588,15.7494,15.7588,13200.0
2015-08-04 12:55:00,16.85,16.85,16.85,16.85,0.0,15.7588,15.7588,15.7588,15.7588,0.0
2015-08-04 13:00:00,16.82,16.82,16.81,16.82,2760.0,15.7307,15.7307,15.7214,15.7307,2760.0
2015-08-04 13:05:00,16.83,16.83,16.83,16.83,800.0,15.7401,15.7401,15.7401,15.7401,800.0
2015-08-04 13:10:00,16.83,16.83,16.83,16.83,2680.0,15.7401,15.7401,15.7401,15.7401,2680.0
2015-08-04 13:15:00,16.88,16.88,16.86,16.86,3324.0,15.7868,15.7868,15.7681,15.7681,3324.0
2015-08-04 13:20:00,16.86,16.87,16.86,16.86,3600.0,15.7681,15.7775,15.7681,15.7681,3600.0
2015-08-04 13:25:00,16.88,16.88,16.88,16.88,4000.0,15.7868,15.7868,15.7868,15.7868,4000.0
2015-08-04 13:30:00,16.89,16.9,16.89,16.9,20588.0,15.7962,15.8055,15.7962,15.8055,20588.0
2015-08-04 13:35:00,16.9,16.9,16.9,16.9,1200.0,15.8055,15.8055,15.8055,15.8055,1200.0
2015-08-04 13:40:00,16.9,16.9,16.9,16.9,0.0,15.8055,15.8055,15.8055,15.8055,0.0
2015-08-04 13:45:00,16.86,16.86,16.81,16.81,3800.0,15.7681,15.7681,15.7214,15.7214,3800.0
2015-08-04 13:50:00,16.81,16.81,16.75,16.75,16700.0,15.7214,15.7214,15.6652,15.6652,16700.0
2015-08-04 13:55:00,16.76,16.77,16.74,16.75,9552.0,15.6746,15.6839,15.6559,15.6652,9552.0
2015-08-04 14:00:00,16.75,16.76,16.75,16.75,2800.0,15.6652,15.6746,15.6652,15.6652,2800.0
2015-08-04 14:05:00,16.76,16.76,16.71,16.73,23916.0,15.6746,15.6746,15.6278,15.6465,23916.0
2015-08-04 14:10:00,16.7,16.7,16.69,16.69,12880.0,15.6185,15.6185,15.6091,15.6091,12880.0
2015-08-04 14:15:00,16.7,16.73,16.7,16.73,48000.0,15.6185,15.6465,15.6185,15.6465,48000.0
2015-08-04 14:20:00,16.74,16.75,16.74,16.75,1600.0,15.6559,15.6652,15.6559,15.6652,1600.0
2015-08-04 14:25:00,16.74,16.75,16.73,16.75,3400.0,15.6559,15.6652,15.6465,15.6652,3400.0
2015-08-04 14:30:00,16.75,16.76,16.75,16.76,5400.0,15.6652,15.6746,15.6652,15.6746,5400.0
2015-08-04 14:35:00,16.79,16.8,16.78,16.8,7400.0,15.7026,15.712,15.6933,15.712,7400.0
2015-08-04 14:40:00,16.8,16.81,16.79,16.81,4000.0,15.712,15.7214,15.7026,15.7214,4000.0
2015-08-04 14:45:00,16.79,16.83,16.79,16.83,9600.0,15.7026,15.7401,15.7026,15.7401,9600.0
2015-08-04 14:50:00,16.86,16.86,16.84,16.84,7200.0,15.7681,15.7681,15.7494,15.7494,7200.0
2015-08-04 14:55:00,16.83,16.83,16.82,16.82,3400.0,15.7401,15.7401,15.7307,15.7307,3400.0
2015-08-04 15:00:00,16.86,16.87,16.86,16.86,2400.0,15.7681,15.7775,15.7681,15.7681,2400.0
2015-08-04 15:05:00,16.85,16.85,16.85,16.85,2800.0,15.7588,15.7588,15.7588,15.7588,2800.0
2015-08-04 15:10:00,16.84,16.84,16.83,16.83,2000.0,15.7494,15.7494,15.7401,15.7401,2000.0
2015-08-04 15:15:00,16.83,16.83,16.83,16.83,2000.0,15.7401,15.7401,15.7401,15.7401,2000.0
2015-08-04 15:20:00,16.8,16.81,16.8,16.8,3600.0,15.712,15.7214,15.712,15.712,3600.0
2015-08-04 15:25:00,16.83,16.83,16.83,16.83,1200.0,15.7401,15.7401,15.7401,15.7401,1200.0
2015-08-04 15:30:00,16.84,16.85,16.83,16.83,9240.0,15.7494,15.7588,15.7401,15.7401,9240.0
2015-08-04 15:35:00,16.84,16.85,16.83,16.83,10600.0,15.7494,15.7588,15.7401,15.7401,10600.0
2015-08-04 15:40:00,16.82,16.82,16.8,16.8,27668.0,15.7307,15.7307,15.712,15.712,27668.0
2015-08-04 15:45:00,16.8,16.81,16.77,16.77,15992.0,15.712,15.7214,15.6839,15.6839,15992.0
2015-08-04 15:50:00,16.78,16.8,16.78,16.79,4700.0,15.6933,15.712,15.6933,15.7026,4700.0
2015-08-04 15:55:00,16.78,16.84,16.76,16.82,74028.0,15.6933,15.7494,15.6746,15.7307,74028.0
2015-08-05 09:30:00,17.0,17.0,16.95,16.97,56176.0,15.899,15.899,15.8523,15.871,56176.0
2015-08-05 09:35:00,16.97,17.03,16.97,16.99,21400.0,15.871,15.9271,15.871,15.8897,21400.0
2015-08-05 09:40:00,17.01,17.02,16.96,16.96,26100.0,15.9084,15.9178,15.8616,15.8616,26100.0
2015-08-05 09:45:00,17.0,17.07,17.0,17.07,81360.0,15.899,15.9645,15.899,15.9645,81360.0
2015-08-05 09:50:00,17.08,17.08,17.04,17.07,31900.0,15.9739,15.9739,15.9365,15.9645,31900.0
2015-08-05 09:55:00,17.09,17.09,17.01,17.03,51708.0,15.9832,15.9832,15.9084,15.9271,51708.0
2015-08-05 10:00:00,17.05,17.06,16.99,17.04,44508.0,15.9458,15.9552,15.8897,15.9365,44508.0
2015-08-05 10:05:00,17.04,17.06,17.04,17.06,3840.0,15.9365,15.9552,15.9365,15.9552,3840.0
2015-08-05 10:10:00,17.08,17.12,17.07,17.09,23028.0,15.9739,16.0113,15.9645,15.9832,23028.0
2015-08-05 10:15:00,17.09,17.12,17.09,17.12,6200.0,15.9832,16.0113,15.9832,16.0113,6200.0
2015-08-05 10:20:00,17.12,17.14,17.12,17.13,17908.0,16.0113,16.03,16.0113,16.0206,17908.0
2015-08-05 10:25:00,17.14,17.16,17.14,17.15,29892.0,16.03,16.0487,16.03,16.0393,29892.0
2015-08-05 10:30:00,17.16,17.16,17.14,17.14,5204.0,16.0487,16.0487,16.03,16.03,5204.0
2015-08-05 10:35:00,17.14,17.15,17.14,17.14,49620.0,16.03,16.0393,16.03,16.03,49620.0
2015-08-05 10:40:00,17.14,17.14,17.1,17.1,5000.0,16.03,16.03,15.9926,15.9926,5000.0
2015-08-05 10:45:00,17.09,17.09,17.08,17.09,4000.0,15.9832,15.9832,15.9739,15.9832,4000.0
2015-08-05 10:50:00,17.09,17.12,17.09,17.12,29000.0,15.9832,16.0113,15.9832,16.0113,29000.0
2015-08-05 10:55:00,17.13,17.13,17.11,17.11,12836.0,16.0206,16.0206,16.0019,16.0019,12836.0
2015-08-05 11:00:00,17.1,17.11,17.08,17.1,4660.0,15.9926,16.0019,15.9739,15.9926,4660.0
2015-08-05 11:05:00,17.09,17.09,17.09,17.09,800.0,15.9832,15.9832,15.9832,15.9832,800.0
2015-08-05 11:10:00,17.09,17.09,17.09,17.09,21200.0,15.9832,15.9832,15.9832,15.9832,21200.0
2015-08-05 11:15:00,17.11,17.11,17.1,17.11,3700.0,16.0019,16.0019,15.9926,16.0019,3700.0
2015-08-05 11:20:00,17.12,17.12,17.12,17.12,7600.0,16.0113,16.0113,16.0113,16.0113,7600.0
2015-08-05 11:25:00,17.13,17.13,17.13,17.13,7532.0,16.0206,16.0206,16.0206,16.0206,7532.0
2015-08-05 11:30:00,17.12,17.12,17.1,17.11,6368.0,16.0113,16.0113,15.9926,16.0019,6368.0
2015-08-05 11:35:00,17.09,17.09,17.07,17.07,8000.0,15.9832,15.9832,15.9645,15.9645,8000.0
2015-08-05 11:40:00,17.07,17.08,17.05,17.07,40764.0,15.9645,15.9739,15.9458,15.9645,40764.0
2015-08-05 11:45:00,17.05,17.05,17.04,17.05,5204.0,15.9458,15.9458,15.9365,15.9458,5204.0
2015-08-05 11:50:00,17.05,17.05,17.02,17.02,6400.0,15.9458,15.9458,15.9178,15.9178,6400.0
2015-08-05 11:55:00,17.0,17.0,16.95,16.96,20200.0,15.899,15.899,15.8523,15.8616,20200.0
2015-08-05 12:00:00,16.96,16.97,16.92,16.93,6640.0,15.8616,15.871,15.8242,15.8336,6640.0
2015-08-05 12:05:00,16.96,16.97,16.96,16.96,15392.0,15.8616,15.871,15.8616,15.8616,15392.0
2015-08-05 12:10:00,16.96,16.97,16.96,16.97,38292.0,15.8616,15.871,15.8616,15.871,38292.0
2015-08-05 12:15:00,16.95,16.95,16.93,16.93,3360.0,15.8523,15.8523,15.8336,15.8336,3360.0
2015-08-05 12:20:00,16.9,16.92,16.89,16.91,98004.0,15.8055,15.8242,15.7962,15.8149,98004.0
2015-08-05 12:25:00,16.88,16.89,16.86,16.87,16720.0,15.7868,15.7962,15.7681,15.7775,16720.0
2015-08-05 12:30:00,16.86,16.86,16.83,16.83,2400.0,15.7681,15.7681,15.7401,15.7401,2400.0
2015-08-05 12:35:00,16.82,16.84,16.79,16.79,46716.0,15.7307,15.7494,15.7026,15.7026,46716.0
2015-08-05 12:40:00,16.8,16.81,16.77,16.81,15736.0,15.712,15.7214,15.6839,15.7214,15736.0
2015-08-05 12:45:00,16.81,16.84,16.81,16.84,5976.0,15.7214,15.7494,15.7214,15.7494,5976.0
2015-08-05 12:50:00,16.84,16.84,16.81,16.82,19600.0,15.7494,15.7494,15.7214,15.7307,19600.0
2015-08-05 12:55:00,16.82,16.88,16.82,16.87,46764.0,15.7307,15.7868,15.7307,15.7775,46764.0
2015-08-05 13:00:00,16.86,16.86,16.85,16.85,7600.0,15.7681,15.7681,15.7588,15.7588,7600.0
2015-08-05 13:05:00,16.87,16.87,16.86,16.86,14420.0,15.7775,15.7775,15.7681,15.7681,14420.0
2015-08-05 13:10:00,16.82,16.82,16.8,16.8,12896.0,15.7307,15.7307,15.712,15.712,12896.0
2015-08-05 13:15:00,16.81,16.81,16.75,16.76,21272.0,15.7214,15.7214,15.6652,15.6746,21272.0
2015-08-05 13:20:00,16.76,16.79,16.76,16.79,17600.0,15.6746,15.7026,15.6746,15.7026,17600.0
2015-08-05 13:25:00,16.78,16.78,16.77,16.78,21200.0,15.6933,15.6933,15.6839,15.6933,21200.0
2015-08-05 13:30:00,16.8,16.8,16.77,16.77,14400.0,15.712,15.712,15.6839,15.6839,14400.0
2015-08-05 13:35:00,16.8,16.8,16.8,16.8,1120.0,15.712,15.712,15.712,15.712,1120.0
2015-08-05 13:40:00,16.8,16.8,16.8,16.8,0.0,15.712,15.712,15.712,15.712,0.0
2015-08-05 13:45:00,16.83,16.83,16.81,16.82,14400.0,15.7401,15.7401,15.7214,15.7307,14400.0
2015-08-05 13:50:00,16.8,16.8,16.76,16.77,12680.0,15.712,15.712,15.6746,15.6839,12680.0
2015-08-05 13:55:00,16.79,16.83,16.79,16.83,2320.0,15.7026,15.7401,15.7026,15.7401,2320.0
2015-08-05 14:00:00,16.83,16.83,16.83,16.83,0.0,15.7401,15.7401,15.7401,15.7401,0.0
2015-08-05 14:05:00,16.84,16.85,16.83,16.83,3600.0,15.7494,15.7588,15.7401,15.7401,3600.0
2015-08-05 14:10:00,16.82,16.82,16.81,16.81,6800.0,15.7307,15.7307,15.7214,15.7214,6800.0
2015-08-05 14:15:00,16.81,16.81,16.81,16.81,0.0,15.7214,15.7214,15.7214,15.7214,0.0
2015-08-05 14:20:00,16.81,16.81,16.81,16.81,0.0,15.7214,15.7214,15.7214,15.7214,0.0
2015-08-05 14:25:00,16.88,16.88,16.88,16.88,4400.0,15.7868,15.7868,15.7868,15.7868,4400.0
2015-08-05 14:30:00,16.89,16.9,16.88,16.89,8520.0,15.7962,15.8055,15.7868,15.7962,8520.0
2015-08-05 14:35:00,16.9,16.9,16.89,16.89,2400.0,15.8055,15.8055,15.7962,15.7962,2400.0
2015-08-05 14:40:00,16.87,16.87,16.85,16.86,20400.0,15.7775,15.7775,15.7588,15.7681,20400.0
2015-08-05 14:45:00,16.88,16.9,16.88,16.89,16320.0,15.7868,15.8055,15.7868,15.7962,16320.0
2015-08-05 14:50:00,16.89,16.89,16.87,16.87,2400.0,15.7962,15.7962,15.7775,15.7775,2400.0
2015-08-05 14:55:00,16.86,16.86,16.85,16.86,20064.0,15.7681,15.7681,15.7588,15.7681,20064.0
2015-08-05 15:00:00,16.87,16.87,16.86,16.86,1600.0,15.7775,15.7775,15.7681,15.7681,1600.0
2015-08-05 15:05:00,16.9,16.9,16.9,16.9,400.0,15.8055,15.8055,15.8055,15.8055,400.0
2015-08-05 15:10:00,16.9,16.91,16.9,16.9,7276.0,15.8055,15.8149,15.8055,15.8055,7276.0
2015-08-05 15:15:00,16.89,16.9,16.86,16.86,6800.0,15.7962,15.8055,15.7681,15.7681,6800.0
2015-08-05 15:20:00,16.88,16.88,16.88,16.88,1200.0,15.7868,15.7868,15.7868,15.7868,1200.0
2015-08-05 15:25:00,16.88,16.88,16.88,16.88,400.0,15.7868,15.7868,15.7868,15.7868,400.0
2015-08-05 15:30:00,16.85,16.86,16.84,16.86,30800.0,15.7588,15.7681,15.7494,15.7681,30800.0
2015-08-05 15:35:00,16.85,16.88,16.85,16.88,1400.0,15.7588,15.7868,15.7588,15.7868,1400.0
2015-08-05 15:40:00,16.85,16.86,16.83,16.86,11768.0,15.7588,15.7681,15.7401,15.7681,11768.0
2015-08-05 15:45:00,16.85,16.85,16.84,16.85,1832.0,15.7588,15.7588,15.7494,15.7588,1832.0
2015-08-05 15:50:00,16.85,16.85,16.82,16.83,109976.0,15.7588,15.7588,15.7307,15.7401,109976.0
2015-08-05 15:55:00,16.83,16.84,16.82,16.82,30364.0,15.7401,15.7494,15.7307,15.7307,30364.0
2015-08-06 09:30:00,16.9,16.92,16.89,16.89,20028.0,15.8055,15.8242,15.7962,15.7962,20028.0
2015-08-06 09:35:00,16.84,16.84,16.69,16.71,51800.0,15.7494,15.7494,15.6091,15.6278,51800.0
2015-08-06 09:40:00,16.7,16.7,16.64,16.66,69196.0,15.6185,15.6185,15.5624,15.5811,69196.0
2015-08-06 09:45:00,16.65,16.68,16.63,16.66,25400.0,15.5717,15.5998,15.553,15.5811,25400.0
2015-08-06 09:50:00,16.67,16.67,16.58,16.58,39076.0,15.5904,15.5904,15.5062,15.5062,39076.0
2015-08-06 09:55:00,16.58,16.6,16.56,16.6,32020.0,15.5062,15.525,15.4875,15.525,32020.0
2015-08-06 10:00:00,16.58,16.58,16.53,16.58,47320.0,15.5062,15.5062,15.4595,15.5062,47320.0
2015-08-06 10:05:00,16.58,16.61,16.58,16.61,5400.0,15.5062,15.5343,15.5062,15.5343,5400.0
2015-08-06 10:10:00,16.6,16.66,16.6,16.64,29400.0,15.525,15.5811,15.525,15.5624,29400.0
2015-08-06 10:15:00,16.63,16.63,16.6,16.6,6000.0,15.553,15.553,15.525,15.525,6000.0
2015-08-06 10:20:00,16.61,16.61,16.54,16.54,26508.0,15.5343,15.5343,15.4688,15.4688,26508.0
2015-08-06 10:25:00,16.55,16.57,16.54,16.54,30280.0,15.4782,15.4969,15.4688,15.4688,30280.0
2015-08-06 10:30:00,16.54,16.6,16.54,16.6,49200.0,15.4688,15.525,15.4688,15.525,49200.0
2015-08-06 10:35:00,16.64,16.66,16.64,16.65,12732.0,15.5624,15.5811,15.5624,15.5717,12732.0
2015-08-06 10:40:00,16.66,16.67,16.66,16.67,8800.0,15.5811,15.5904,15.5811,15.5904,8800.0
2015-08-06 10:45:00,16.66,16.68,16.65,16.68,8000.0,15.5811,15.5998,15.5717,15.5998,8000.0
2015-08-06 10:50:00,16.68,16.68,16.67,16.67,2000.0,15.5998,15.5998,15.5904,15.5904,2000.0
2015-08-06 10:55:00,16.66,16.66,16.63,16.64,18300.0,15.5811,15.5811,15.553,15.5624,18300.0
2015-08-06 11:00:00,16.63,16.64,16.63,16.64,3200.0,15.553,15.5624,15.553,15.5624,3200.0
2015-08-06 11:05:00,16.61,16.61,16.59,16.59,5800.0,15.5343,15.5343,15.5156,15.5156,5800.0
2015-08-06 11:10:00,16.59,16.59,16.56,16.56,22860.0,15.5156,15.5156,15.4875,15.4875,22860.0
2015-08-06 11:15:00,16.57,16.59,16.56,16.59,57076.0,15.4969,15.5156,15.4875,15.5156,57076.0
2015-08-06 11:20:00,16.59,16.61,16.59,16.6,7760.0,15.5156,15.5343,15.5156,15.525,7760.0
2015-08-06 11:25:00,16.59,16.59,16.53,16.54,17600.0,15.5156,15.5156,15.4595,15.4688,17600.0
2015-08-06 11:30:00,16.54,16.54,16.5,16.5,78692.0,15.4688,15.4688,15.4314,15.4314,78692.0
2015-08-06 11:35:00,16.51,16.51,16.46,16.49,22000.0,15.4408,15.4408,15.394,15.4221,22000.0
2015-08-06 11:40:00,16.49,16.52,16.49,16.52,13600.0,15.4221,15.4501,15.4221,15.4501,13600.0
2015-08-06 11:45:00,16.51,16.53,16.51,16.51,5600.0,15.4408,15.4595,15.4408,15.4408,5600.0
2015-08-06 11:50:00,16.51,16.51,16.49,16.5,10268.0,15.4408,15.4408,15.4221,15.4314,10268.0
2015-08-06 11:55:00,16.49,16.5,16.43,16.43,43824.0,15.4221,15.4314,15.366,15.366,43824.0
2015-08-06 12:00:00,16.43,16.46,16.43,16.46,11736.0,15.366,15.394,15.366,15.394,11736.0
2015-08-06 12:05:00,16.45,16.49,16.45,16.47,9840.0,15.3847,15.4221,15.3847,15.4034,9840.0
2015-08-06 12:10:00,16.47,16.47,16.45,16.46,3200.0,15.4034,15.4034,15.3847,15.394,3200.0
2015-08-06 12:15:00,16.47,16.47,16.43,16.43,10800.0,15.4034,15.4034,15.366,15.366,10800.0
2015-08-06 12:20:00,16.43,16.43,16.39,16.41,26464.0,15.366,15.366,15.3286,15.3473,26464.0
2015-08-06 12:25:00,16.41,16.43,16.41,16.42,10468.0,15.3473,15.366,15.3473,15.3566,10468.0
2015-08-06 12:30:00,16.41,16.42,16.39,16.39,40344.0,15.3473,15.3566,15.3286,15.3286,40344.0
2015-08-06 12:35:00,16.38,16.38,16.35,16.36,58172.0,15.3192,15.3192,15.2911,15.3005,58172.0
2015-08-06 12:40:00,16.37,16.39,16.36,16.38,32708.0,15.3098,15.3286,15.3005,15.3192,32708.0
2015-08-06 12:45:00,16.38,16.42,16.37,16.42,13488.0,15.3192,15.3566,15.3098,15.3566,13488.0
2015-08-06 12:50:00,16.41,16.42,16.41,16.42,6000.0,15.3473,15.3566,15.3473,15.3566,6000.0
2015-08-06 12:55:00,16.42,16.42,16.38,16.42,69400.0,15.3566,15.3566,15.3192,15.3566,69400.0
2015-08-06 13:00:00,16.41,16.42,16.4,16.42,7200.0,15.3473,15.3566,15.3379,15.3566,7200.0
2015-08-06 13:05:00,16.42,16.44,16.42,16.43,7200.0,15.3566,15.3753,15.3566,15.366,7200.0
2015-08-06 13:10:00,16.42,16.44,16.42,16.44,1200.0,15.3566,15.3753,15.3566,15.3753,1200.0
2015-08-06 13:15:00,16.45,16.47,16.44,16.47,8120.0,15.3847,15.4034,15.3753,15.4034,8120.0
2015-08-06 13:20:00,16.48,16.5,16.48,16.5,32000.0,15.4127,15.4314,15.4127,15.4314,32000.0
2015-08-06 13:25:00,16.5,16.5,16.48,16.5,28600.0,15.4314,15.4314,15.4127,15.4314,28600.0
2015-08-06 13:30:00,16.5,16.5,16.49,16.49,4000.0,15.4314,15.4314,15.4221,15.4221,4000.0
2015-08-06 13:35:00,16.49,16.5,16.47,16.47,8600.0,15.4221,15.4314,15.4034,15.4034,8600.0
2015-08-06 13:40:00,16.47,16.48,16.47,16.48,7592.0,15.4034,15.4127,15.4034,15.4127,7592.0
2015-08-06 13:45:00,16.49,16.52,16.49,16.52,12400.0,15.4221,15.4501,15.4221,15.4501,12400.0
2015-08-06 13:50:00,16.49,16.49,16.47,16.47,1000.0,15.4221,15.4221,15.4034,15.4034,1000.0
2015-08-06 13:55:00,16.47,16.48,16.43,16.45,39740.0,15.4034,15.4127,15.366,15.3847,39740.0
2015-08-06 14:00:00,16.43,16.43,16.43,16.43,800.0,15.366,15.366,15.366,15.366,800.0
2015-08-06 14:05:00,16.44,16.45,16.44,16.45,14400.0,15.3753,15.3847,15.3753,15.3847,14400.0
2015-08-06 14:10:00,16.48,16.48,16.48,16.48,3072.0,15.4127,15.4127,15.4127,15.4127,3072.0
2015-08-06 14:15:00,16.45,16.46,16.45,16.46,800.0,15.3847,15.394,15.3847,15.394,800.0
2015-08-06 14:20:00,16.47,16.5,16.47,16.49,2304.0,15.4034,15.4314,15.4034,15.4221,2304.0
2015-08-06 14:25:00,16.5,16.52,16.49,16.52,11632.0,15.4314,15.4501,15.4221,15.4501,11632.0
2015-08-06 14:30:00,16.52,16.53,16.5,16.5,16608.0,15.4501,15.4595,15.4314,15.4314,16608.0
2015-08-06 14:35:00,16.51,16.51,16.49,16.49,2600.0,15.4408,15.4408,15.4221,15.4221,2600.0
2015-08-06 14:40:00,16.5,16.51,16.49,16.5,28080.0,15.4314,15.4408,15.4221,15.4314,28080.0
2015-08-06 14:45:00,16.51,16.52,16.5,16.52,2600.0,15.4408,15.4501,15.4314,15.4501,2600.0
2015-08-06 14:50:00,16.5,16.5,16.49,16.49,5600.0,15.4314,15.4314,15.4221,15.4221,5600.0
2015-08-06 14:55:00,16.48,16.48,16.47,16.48,3000.0,15.4127,15.4127,15.4034,15.4127,3000.0
2015-08-06 15:00:00,16.5,16.5,16.5,16.5,8200.0,15.4314,15.4314,15.4314,15.4314,8200.0
2015-08-06 15:05:00,16.5,16.51,16.49,16.49,12940.0,15.4314,15.4408,15.4221,15.4221,12940.0
2015-08-06 15:10:00,16.49,16.5,16.48,16.49,5656.0,15.4221,15.4314,15.4127,15.4221,5656.0
2015-08-06 15:15:00,16.48,16.52,16.48,16.52,5200.0,15.4127,15.4501,15.4127,15.4501,5200.0
2015-08-06 15:20:00,16.51,16.51,16.46,16.46,4800.0,15.4408,15.4408,15.394,15.394,4800.0
2015-08-06 15:25:00,16.44,16.47,16.44,16.46,14400.0,15.3753,15.4034,15.3753,15.394,14400.0
2015-08-06 15:30:00,16.44,16.45,16.43,16.45,2400.0,15.3753,15.3847,15.366,15.3847,2400.0
2015-08-06 15:35:00,16.47,16.48,16.45,16.48,10600.0,15.4034,15.4127,15.3847,15.4127,10600.0
2015-08-06 15:40:00,16.49,16.5,16.49,16.5,10000.0,15.4221,15.4314,15.4221,15.4314,10000.0
2015-08-06 15:45:00,16.51,16.55,16.51,16.54,30540.0,15.4408,15.4782,15.4408,15.4688,30540.0
2015-08-06 15:50:00,16.54,16.55,16.53,16.54,8984.0,15.4688,15.4782,15.4595,15.4688,8984.0
2015-08-06 15:55:00,16.54,16.55,16.5,16.52,70624.0,15.4688,15.4782,15.4314,15.4501,70624.0
2015-08-07 09:30:00,16.43,16.44,16.34,16.38,40300.0,15.366,15.3753,15.2818,15.3192,40300.0
2015-08-07 09:35:00,16.35,16.44,16.35,16.39,24832.0,15.2911,15.3753,15.2911,15.3286,24832.0
2015-08-07 09:40:00,16.4,16.47,16.4,16.47,10460.0,15.3379,15.4034,15.3379,15.4034,10460.0
2015-08-07 09:45:00,16.4,16.41,16.33,16.34,30084.0,15.3379,15.3473,15.2724,15.2818,30084.0
2015-08-07 09:50:00,16.37,16.44,16.37,16.43,34200.0,15.3098,15.3753,15.3098,15.366,34200.0
2015-08-07 09:55:00,16.42,16.45,16.41,16.43,22400.0,15.3566,15.3847,15.3473,15.366,22400.0
2015-08-07 10:00:00,16.43,16.43,16.36,16.37,8400.0,15.366,15.366,15.3005,15.3098,8400.0
2015-08-07 10:05:00,16.36,16.41,16.36,16.41,800.0,15.3005,15.3473,15.3005,15.3473,800.0
2015-08-07 10:10:00,16.39,16.39,16.39,16.39,400.0,15.3286,15.3286,15.3286,15.3286,400.0
2015-08-07 10:15:00,16.39,16.39,16.39,16.39,0.0,15.3286,15.3286,15.3286,15.3286,0.0
2015-08-07 10:20:00,16.35,16.35,16.27,16.28,91004.0,15.2911,15.2911,15.2163,15.2257,91004.0
2015-08-07 10:25:00,16.28,16.3,16.22,16.24,78152.0,15.2257,15.2444,15.1696,15.1883,78152.0
2015-08-07 10:30:00,16.25,16.29,16.24,16.29,12800.0,15.1976,15.235,15.1883,15.235,12800.0
2015-08-07 10:35:00,16.3,16.32,16.3,16.31,20500.0,15.2444,15.2631,15.2444,15.2537,20500.0
2015-08-07 10:40:00,16.34,16.35,16.32,16.32,4240.0,15.2818,15.2911,15.2631,15.2631,4240.0
2015-08-07 10:45:00,16.29,16.35,16.29,16.35,9200.0,15.235,15.2911,15.235,15.2911,9200.0
2015-08-07 10:50:00,16.35,16.35,16.29,16.29,3840.0,15.2911,15.2911,15.235,15.235,3840.0
2015-08-07 10:55:00,16.28,16.3,16.27,16.27,6000.0,15.2257,15.2444,15.2163,15.2163,6000.0
2015-08-07 11:00:00,16.26,16.3,16.25,16.25,16120.0,15.207,15.2444,15.1976,15.1976,16120.0
2015-08-07 11:05:00,16.25,16.27,16.23,16.23,16368.0,15.1976,15.2163,15.1789,15.1789,16368.0
2015-08-07 11:10:00,16.23,16.25,16.2,16.2,54880.0,15.1789,15.1976,15.1509,15.1509,54880.0
2015-08-07 11:15:00,16.19,16.22,16.17,16.17,45348.0,15.1415,15.1696,15.1228,15.1228,45348.0
2015-08-07 11:20:00,16.15,16.17,16.14,16.17,28700.0,15.1041,15.1228,15.0947,15.1228,28700.0
2015-08-07 11:25:00,16.16,16.18,16.16,16.18,10800.0,15.1134,15.1322,15.1134,15.1322,10800.0
2015-08-07 11:30:00,16.18,16.18,16.14,16.16,30000.0,15.1322,15.1322,15.0947,15.1134,30000.0
2015-08-07 11:35:00,16.14,16.15,16.13,16.13,11424.0,15.0947,15.1041,15.0854,15.0854,11424.0
2015-08-07 11:40:00,16.18,16.2,16.18,16.2,8800.0,15.1322,15.1509,15.1322,15.1509,8800.0
2015-08-07 11:45:00,16.18,16.2,16.18,16.18,13200.0,15.1322,15.1509,15.1322,15.1322,13200.0
2015-08-07 11:50:00,16.17,16.18,16.17,16.17,1340.0,15.1228,15.1322,15.1228,15.1228,1340.0
2015-08-07 11:55:00,16.17,16.17,16.17,16.17,8000.0,15.1228,15.1228,15.1228,15.1228,8000.0
2015-08-07 12:00:00,16.2,16.22,16.2,16.2,6000.0,15.1509,15.1696,15.1509,15.1509,6000.0
2015-08-07 12:05:00,16.19,16.23,16.18,16.22,7580.0,15.1415,15.1789,15.1322,15.1696,7580.0
2015-08-07 12:10:00,16.23,16.24,16.21,16.21,58520.0,15.1789,15.1883,15.1602,15.1602,58520.0
2015-08-07 12:15:00,16.21,16.22,16.2,16.2,9528.0,15.1602,15.1696,15.1509,15.1509,9528.0
2015-08-07 12:20:00,16.2,16.2,16.17,16.17,23404.0,15.1509,15.1509,15.1228,15.1228,23404.0
2015-08-07 12:25:00,16.2,16.2,16.18,16.18,20100.0,15.1509,15.1509,15.1322,15.1322,20100.0
2015-08-07 12:30:00,16.16,16.18,16.15,16.15,3600.0,15.1134,15.1322,15.1041,15.1041,3600.0
2015-08-07 12:35:00,16.13,16.17,16.12,16.17,17076.0,15.0854,15.1228,15.076,15.1228,17076.0
2015-08-07 12:40:00,16.17,16.17,16.17,16.17,580.0,15.1228,15.1228,15.1228,15.1228,580.0
2015-08-07 12:45:00,16.16,16.19,16.15,16.15,32500.0,15.1134,15.1415,15.1041,15.1041,32500.0
2015-08-07 12:50:00,16.16,16.16,16.15,16.15,5200.0,15.1134,15.1134,15.1041,15.1041,5200.0
2015-08-07 12:55:00,16.14,16.14,16.13,16.14,5600.0,15.0947,15.0947,15.0854,15.0947,5600.0
2015-08-07 13:00:00,16.13,16.14,16.13,16.14,2400.0,15.0854,15.0947,15.0854,15.0947,2400.0
2015-08-07 13:05:00,16.15,16.15,16.15,16.15,16000.0,15.1041,15.1041,15.1041,15.1041,16000.0
2015-08-07 13:10:00,16.14,16.14,16.12,16.13,13340.0,15.0947,15.0947,15.076,15.0854,13340.0
2015-08-07 13:15:00,16.14,16.14,16.14,16.14,400.0,15.0947,15.0947,15.0947,15.0947,400.0
2015-08-07 13:20:00,16.13,16.14,16.13,16.14,18472.0,15.0854,15.0947,15.0854,15.0947,18472.0
2015-08-07 13:25:00,16.13,16.16,16.11,16.16,10000.0,15.0854,15.1134,15.0667,15.1134,10000.0
2015-08-07 13:30:00,16.19,16.21,16.19,16.2,10752.0,15.1415,15.1602,15.1415,15.1509,10752.0
2015-08-07 13:35:00,16.21,16.23,16.2,16.2,24052.0,15.1602,15.1789,15.1509,15.1509,24052.0
2015-08-07 13:40:00,16.22,16.22,16.22,16.22,6800.0,15.1696,15.1696,15.1696,15.1696,6800.0
2015-08-07 13:45:00,16.24,16.24,16.23,16.24,19280.0,15.1883,15.1883,15.1789,15.1883,19280.0
2015-08-07 13:50:00,16.24,16.24,16.21,16.22,21200.0,15.1883,15.1883,15.1602,15.1696,21200.0
2015-08-07 13:55:00,16.22,16.22,16.21,16.22,6148.0,15.1696,15.1696,15.1602,15.1696,6148.0
2015-08-07 14:00:00,16.22,16.22,16.21,16.21,3876.0,15.1696,15.1696,15.1602,15.1602,3876.0
2015-08-07 14:05:00,16.18,16.21,16.18,16.21,7200.0,15.1322,15.1602,15.1322,15.1602,7200.0
2015-08-07 14:10:00,16.21,16.23,16.21,16.23,6088.0,15.1602,15.1789,15.1602,15.1789,6088.0
2015-08-07 14:15:00,16.23,16.23,16.19,16.19,7320.0,15.1789,15.1789,15.1415,15.1415,7320.0
2015-08-07 14:20:00,16.2,16.21,16.18,16.18,10400.0,15.1509,15.1602,15.1322,15.1322,10400.0
2015-08-07 14:25:00,16.21,16.23,16.21,16.23,9132.0,15.1602,15.1789,15.1602,15.1789,9132.0
2015-08-07 14:30:00,16.25,16.25,16.25,16.25,12828.0,15.1976,15.1976,15.1976,15.1976,12828.0
2015-08-07 14:35:00,16.26,16.29,16.26,16.28,23120.0,15.207,15.235,15.207,15.2257,23120.0
2015-08-07 14:40:00,16.27,16.27,16.25,16.25,19796.0,15.2163,15.2163,15.1976,15.1976,19796.0
2015-08-07 14:45:00,16.25,16.26,16.25,16.26,9400.0,15.1976,15.207,15.1976,15.207,9400.0
2015-08-07 14:50:00,16.27,16.27,16.25,16.25,10120.0,15.2163,15.2163,15.1976,15.1976,10120.0
2015-08-07 14:55:00,16.25,16.27,16.25,16.27,18000.0,15.1976,15.2163,15.1976,15.2163,18000.0
2015-08-07 15:00:00,16.27,16.28,16.27,16.27,7700.0,15.2163,15.2257,15.2163,15.2163,7700.0
2015-08-07 15:05:00,16.25,16.27,16.24,16.27,5600.0,15.1976,15.2163,15.1883,15.2163,5600.0
2015-08-07 15:10:00,16.27,16.27,16.23,16.24,21032.0,15.2163,15.2163,15.1789,15.1883,21032.0
2015-08-07 15:15:00,16.24,16.27,16.24,16.27,3200.0,15.1883,15.2163,15.1883,15.2163,3200.0
2015-08-07 15:20:00,16.28,16.34,16.27,16.33,21444.0,15.2257,15.2818,15.2163,15.2724,21444.0
2015-08-07 15:25:00,16.34,16.38,16.33,16.36,46400.0,15.2818,15.3192,15.2724,15.3005,46400.0
2015-08-07 15:30:00,16.36,16.39,16.36,16.39,19920.0,15.3005,15.3286,15.3005,15.3286,19920.0
2015-08-07 15:35:00,16.38,16.38,16.36,16.36,78280.0,15.3192,15.3192,15.3005,15.3005,78280.0
2015-08-07 15:40:00,16.36,16.37,16.32,16.33,108360.0,15.3005,15.3098,15.2631,15.2724,108360.0
2015-08-07 15:45:00,16.32,16.37,16.32,16.35,49100.0,15.2631,15.3098,15.2631,15.2911,49100.0
2015-08-07 15:50:00,16.35,16.38,16.34,16.38,28920.0,15.2911,15.3192,15.2818,15.3192,28920.0
2015-08-07 15:55:00,16.38,16.39,16.36,16.39,94140.0,15.3192,15.3286,15.3005,15.3286,94140.0
2015-08-10 09:30:00,16.68,16.84,16.68,16.84,149712.0,15.5998,15.7494,15.5998,15.7494,149712.0
2015-08-10 09:35:00,16.84,16.88,16.81,16.81,111008.0,15.7494,15.7868,15.7214,15.7214,111008.0
2015-08-10 09:40:00,16.81,16.86,16.81,16.86,91040.0,15.7214,15.7681,15.7214,15.7681,91040.0
2015-08-10 09:45:00,16.86,16.88,16.85,16.85,45140.0,15.7681,15.7868,15.7588,15.7588,45140.0
2015-08-10 09:50:00,16.86,16.89,16.85,16.87,32292.0,15.7681,15.7962,15.7588,15.7775,32292.0
2015-08-10 09:55:00,16.87,16.88,16.86,16.86,9380.0,15.7775,15.7868,15.7681,15.7681,9380.0
2015-08-10 10:00:00,16.86,16.88,16.86,16.86,21972.0,15.7681,15.7868,15.7681,15.7681,21972.0
2015-08-10 10:05:00,16.86,16.89,16.85,16.87,87936.0,15.7681,15.7962,15.7588,15.7775,87936.0
2015-08-10 10:10:00,16.87,16.88,16.86,16.87,5000.0,15.7775,15.7868,15.7681,15.7775,5000.0
2015-08-10 10:15:00,16.9,16.9,16.89,16.9,13816.0,15.8055,15.8055,15.7962,15.8055,13816.0
2015-08-10 10:20:00,16.91,16.92,16.91,16.91,5600.0,15.8149,15.8242,15.8149,15.8149,5600.0
2015-08-10 10:25:00,16.89,16.89,16.88,16.88,13800.0,15.7962,15.7962,15.7868,15.7868,13800.0
2015-08-10 10:30:00,16.89,16.89,16.86,16.88,19516.0,15.7962,15.7962,15.7681,15.7868,19516.0
2015-08-10 10:35:00,16.88,16.88,16.86,16.86,13868.0,15.7868,15.7868,15.7681,15.7681,13868.0
2015-08-10 10:40:00,16.87,16.9,16.87,16.89,8216.0,15.7775,15.8055,15.7775,15.7962,8216.0
2015-08-10 10:45:00,16.89,16.91,16.89,16.91,11600.0,15.7962,15.8149,15.7962,15.8149,11600.0
2015-08-10 10:50:00,16.9,16.9,16.9,16.9,3440.0,15.8055,15.8055,15.8055,15.8055,3440.0
2015-08-10 10:55:00,16.89,16.91,16.89,16.91,12516.0,15.7962,15.8149,15.7962,15.8149,12516.0
2015-08-10 11:00:00,16.91,16.98,16.91,16.98,50928.0,15.8149,15.8803,15.8149,15.8803,50928.0
2015-08-10 11:05:00,17.0,17.02,16.99,17.01,32080.0,15.899,15.9178,15.8897,15.9084,32080.0
2015-08-10 11:10:00,17.0,17.02,16.99,17.0,17144.0,15.899,15.9178,15.8897,15.899,17144.0
2015-08-10 11:15:00,17.0,17.0,16.99,17.0,14816.0,15.899,15.899,15.8897,15.899,14816.0
2015-08-10 11:20:00,16.99,17.0,16.98,16.99,8600.0,15.8897,15.899,15.8803,15.8897,8600.0
2015-08-10 11:25:00,17.0,17.0,16.97,16.97,16800.0,15.899,15.899,15.871,15.871,16800.0
2015-08-10 11:30:00,16.97,16.98,16.97,16.98,4000.0,15.871,15.8803,15.871,15.8803,4000.0
2015-08-10 11:35:00,16.97,17.0,16.97,16.99,4600.0,15.871,15.899,15.871,15.8897,4600.0
2015-08-10 11:40:00,16.99,16.99,16.98,16.98,19600.0,15.8897,15.8897,15.8803,15.8803,19600.0
2015-08-10 11:45:00,16.98,16.99,16.98,16.98,26800.0,15.8803,15.8897,15.8803,15.8803,26800.0
2015-08-10 11:50:00,16.99,17.0,16.99,17.0,19100.0,15.8897,15.899,15.8897,15.899,19100.0
2015-08-10 11:55:00,17.0,17.0,16.97,16.97,24880.0,15.899,15.899,15.871,15.871,24880.0
2015-08-10 12:00:00,16.98,16.98,16.98,16.98,1200.0,15.8803,15.8803,15.8803,15.8803,1200.0
2015-08-10 12:05:00,16.98,16.99,16.97,16.98,5600.0,15.8803,15.8897,15.871,15.8803,5600.0
2015-08-10 12:10:00,16.98,16.99,16.98,16.99,13632.0,15.8803,15.8897,15.8803,15.8897,13632.0
2015-08-10 12:15:00,16.99,17.0,16.99,17.0,3840.0,15.8897,15.899,15.8897,15.899,3840.0
2015-08-10 12:20:00,17.0,17.0,16.99,16.99,20800.0,15.899,15.899,15.8897,15.8897,20800.0
2015-08-10 12:25:00,16.99,17.0,16.99,17.0,59824.0,15.8897,15.899,15.8897,15.899,59824.0
2015-08-10 12:30:00,17.0,17.0,16.99,16.99,1600.0,15.899,15.899,15.8897,15.8897,1600.0
2015-08-10 12:35:00,16.99,17.0,16.99,17.0,7132.0,15.8897,15.899,15.8897,15.899,7132.0
2015-08-10 12:40:00,17.0,17.0,16.99,16.99,2400.0,15.899,15.899,15.8897,15.8897,2400.0
2015-08-10 12:45:00,17.0,17.01,17.0,17.01,12616.0,15.899,15.9084,15.899,15.9084,12616.0
2015-08-10 12:50:00,17.0,17.0,17.0,17.0,4000.0,15.899,15.899,15.899,15.899,4000.0
2015-08-10 12:55:00,17.0,17.0,17.0,17.0,3276.0,15.899,15.899,15.899,15.899,3276.0
2015-08-10 13:00:00,17.0,17.02,17.0,17.02,4080.0,15.899,15.9178,15.899,15.9178,4080.0
2015-08-10 13:05:00,17.03,17.03,17.02,17.02,6560.0,15.9271,15.9271,15.9178,15.9178,6560.0
2015-08-10 13:10:00,17.03,17.04,17.03,17.03,15556.0,15.9271,15.9365,15.9271,15.9271,15556.0
2015-08-10 13:15:00,17.03,17.03,17.02,17.02,2440.0,15.9271,15.9271,15.9178,15.9178,2440.0
2015-08-10 13:20:00,17.01,17.02,17.01,17.02,1600.0,15.9084,15.9178,15.9084,15.9178,1600.0
2015-08-10 13:25:00,17.01,17.02,17.01,17.01,7600.0,15.9084,15.9178,15.9084,15.9084,7600.0
2015-08-10 13:30:00,17.0,17.03,17.0,17.03,6000.0,15.899,15.9271,15.899,15.9271,6000.0
2015-08-10 13:35:00,17.02,17.03,17.02,17.03,24672.0,15.9178,15.9271,15.9178,15.9271,24672.0
2015-08-10 13:40:00,17.03,17.03,17.03,17.03,800.0,15.9271,15.9271,15.9271,15.9271,800.0
2015-08-10 13:45:00,17.03,17.03,17.03,17.03,2100.0,15.9271,15.9271,15.9271,15.9271,2100.0
2015-08-10 13:50:00,17.03,17.04,17.03,17.03,4640.0,15.9271,15.9365,15.9271,15.9271,4640.0
2015-08-10 13:55:00,17.04,17.06,17.03,17.06,22656.0,15.9365,15.9552,15.9271,15.9552,22656.0
2015-08-10 14:00:00,17.06,17.06,17.06,17.06,2900.0,15.9552,15.9552,15.9552,15.9552,2900.0
2015-08-10 14:05:00,17.05,17.05,17.05,17.05,8400.0,15.9458,15.9458,15.9458,15.9458,8400.0
2015-08-10 14:10:00,17.05,17.05,17.05,17.05,6120.0,15.9458,15.9458,15.9458,15.9458,6120.0
2015-08-10 14:15:00,17.06,17.09,17.06,17.08,28596.0,15.9552,15.9832,15.9552,15.9739,28596.0
2015-08-10 14:20:00,17.08,17.09,17.08,17.08,7120.0,15.9739,15.9832,15.9739,15.9739,7120.0
2015-08-10 14:25:00,17.07,17.08,17.07,17.07,2884.0,15.9645,15.9739,15.9645,15.9645,2884.0
2015-08-10 14:30:00,17.07,17.07,17.06,17.06,3200.0,15.9645,15.9645,15.9552,15.9552,3200.0
2015-08-10 14:35:00,17.06,17.06,17.05,17.05,6400.0,15.9552,15.9552,15.9458,15.9458,6400.0
2015-08-10 14:40:00,17.03,17.03,17.02,17.03,3928.0,15.9271,15.9271,15.9178,15.9271,3928.0
2015-08-10 14:45:00,17.03,17.03,17.03,17.03,684.0,15.9271,15.9271,15.9271,15.9271,684.0
2015-08-10 14:50:00,17.03,17.03,17.02,17.03,8108.0,15.9271,15.9271,15.9178,15.9271,8108.0
2015-08-10 14:55:00,17.04,17.05,17.03,17.04,6600.0,15.9365,15.9458,15.9271,15.9365,6600.0
2015-08-10 15:00:00,17.05,17.05,17.05,17.05,40400.0,15.9458,15.9458,15.9458,15.9458,40400.0
2015-08-10 15:05:00,17.06,17.06,17.05,17.05,7708.0,15.9552,15.9552,15.9458,15.9458,7708.0
2015-08-10 15:10:00,17.05,17.05,17.05,17.05,1600.0,15.9458,15.9458,15.9458,15.9458,1600.0
2015-08-10 15:15:00,17.06,17.06,17.04,17.04,1800.0,15.9552,15.9552,15.9365,15.9365,1800.0
2015-08-10 15:20:00,17.04,17.05,17.04,17.04,13676.0,15.9365,15.9458,15.9365,15.9365,13676.0
2015-08-10 15:25:00,17.04,17.05,17.02,17.02,48932.0,15.9365,15.9458,15.9178,15.9178,48932.0
2015-08-10 15:30:00,17.03,17.04,17.03,17.03,1640.0,15.9271,15.9365,15.9271,15.9271,1640.0
2015-08-10 15:35:00,17.02,17.04,17.0,17.0,17340.0,15.9178,15.9365,15.899,15.899,17340.0
2015-08-10 15:40:00,17.01,17.03,17.01,17.03,27344.0,15.9084,15.9271,15.9084,15.9271,27344.0
2015-08-10 15:45:00,17.03,17.03,17.01,17.01,73472.0,15.9271,15.9271,15.9084,15.9084,73472.0
2015-08-10 15:50:00,17.02,17.03,17.01,17.02,16992.0,15.9178,15.9271,15.9084,15.9178,16992.0
2015-08-10 15:55:00,17.03,17.06,17.02,17.06,72104.0,15.9271,15.9552,15.9178,15.9552,72104.0
2015-08-11 09:30:00,16.62,16.64,16.53,16.64,51536.0,15.5437,15.5624,15.4595,15.5624,51536.0
2015-08-11 09:35:00,16.63,16.65,16.56,16.57,78108.0,15.553,15.5717,15.4875,15.4969,78108.0
2015-08-11 09:40:00,16.61,16.64,16.55,16.64,62060.0,15.5343,15.5624,15.4782,15.5624,62060.0
2015-08-11 09:45:00,16.63,16.63,16.58,16.6,24900.0,15.553,15.553,15.5062,15.525,24900.0
2015-08-11 09:50:00,16.6,16.61,16.53,16.54,48456.0,15.525,15.5343,15.4595,15.4688,48456.0
2015-08-11 09:55:00,16.53,16.58,16.53,16.58,17112.0,15.4595,15.5062,15.4595,15.5062,17112.0
2015-08-11 10:00:00,16.56,16.57,16.54,16.54,38584.0,15.4875,15.4969,15.4688,15.4688,38584.0
2015-08-11 10:05:00,16.55,16.63,16.54,16.6,52640.0,15.4782,15.553,15.4688,15.525,52640.0
2015-08-11 10:10:00,16.6,16.61,16.58,16.61,28000.0,15.525,15.5343,15.5062,15.5343,28000.0
2015-08-11 10:15:00,16.61,16.64,16.6,16.64,52260.0,15.5343,15.5624,15.525,15.5624,52260.0
2015-08-11 10:20:00,16.64,16.68,16.64,16.66,18300.0,15.5624,15.5998,15.5624,15.5811,18300.0
2015-08-11 10:25:00,16.67,16.67,16.65,16.65,11600.0,15.5904,15.5904,15.5717,15.5717,11600.0
2015-08-11 10:30:00,16.62,16.63,16.61,16.61,8736.0,15.5437,15.553,15.5343,15.5343,8736.0
2015-08-11 10:35:00,16.62,16.62,16.57,16.58,24144.0,15.5437,15.5437,15.4969,15.5062,24144.0
2015-08-11 10:40:00,16.57,16.64,16.57,16.62,21700.0,15.4969,15.5624,15.4969,15.5437,21700.0
2015-08-11 10:45:00,16.63,16.63,16.62,16.62,5400.0,15.553,15.553,15.5437,15.5437,5400.0
2015-08-11 10:50:00,16.61,16.61,16.58,16.58,8400.0,15.5343,15.5343,15.5062,15.5062,8400.0
2015-08-11 10:55:00,16.57,16.59,16.55,16.55,20080.0,15.4969,15.5156,15.4782,15.4782,20080.0
2015-08-11 11:00:00,16.55,16.57,16.53,16.53,121040.0,15.4782,15.4969,15.4595,15.4595,121040.0
2015-08-11 11:05:00,16.52,16.52,16.43,16.44,75896.0,15.4501,15.4501,15.366,15.3753,75896.0
2015-08-11 11:10:00,16.45,16.47,16.45,16.47,14732.0,15.3847,15.4034,15.3847,15.4034,14732.0
2015-08-11 11:15:00,16.47,16.48,16.46,16.46,7712.0,15.4034,15.4127,15.394,15.394,7712.0
2015-08-11 11:20:00,16.45,16.45,16.42,16.43,77636.0,15.3847,15.3847,15.3566,15.366,77636.0
2015-08-11 11:25:00,16.43,16.43,16.4,16.41,21200.0,15.366,15.366,15.3379,15.3473,21200.0
2015-08-11 11:30:00,16.43,16.44,16.43,16.43,13612.0,15.366,15.3753,15.366,15.366,13612.0
2015-08-11 11:35:00,16.42,16.45,16.41,16.42,8560.0,15.3566,15.3847,15.3473,15.3566,8560.0
2015-08-11 11:40:00,16.41,16.41,16.39,16.4,20676.0,15.3473,15.3473,15.3286,15.3379,20676.0
2015-08-11 11:45:00,16.4,16.41,16.34,16.36,77740.0,15.3379,15.3473,15.2818,15.3005,77740.0
2015-08-11 11:50:00,16.35,16.38,16.35,16.37,53800.0,15.2911,15.3192,15.2911,15.3098,53800.0
2015-08-11 11:55:00,16.37,16.38,16.35,16.36,13280.0,15.3098,15.3192,15.2911,15.3005,13280.0
2015-08-11 12:00:00,16.39,16.41,16.38,16.4,12160.0,15.3286,15.3473,15.3192,15.3379,12160.0
2015-08-11 12:05:00,16.4,16.43,16.4,16.43,31096.0,15.3379,15.366,15.3379,15.366,31096.0
2015-08-11 12:10:00,16.43,16.45,16.43,16.44,10800.0,15.366,15.3847,15.366,15.3753,10800.0
2015-08-11 12:15:00,16.43,16.44,16.43,16.43,4100.0,15.366,15.3753,15.366,15.366,4100.0
2015-08-11 12:20:00,16.42,16.43,16.41,16.41,6600.0,15.3566,15.366,15.3473,15.3473,6600.0
2015-08-11 12:25:00,16.43,16.46,16.43,16.46,5200.0,15.366,15.394,15.366,15.394,5200.0
2015-08-11 12:30:00,16.45,16.48,16.45,16.48,45212.0,15.3847,15.4127,15.3847,15.4127,45212.0
2015-08-11 12:35:00,16.48,16.48,16.45,16.45,6800.0,15.4127,15.4127,15.3847,15.3847,6800.0
2015-08-11 12:40:00,16.44,16.46,16.43,16.43,2024.0,15.3753,15.394,15.366,15.366,2024.0
2015-08-11 12:45:00,16.43,16.43,16.43,16.43,0.0,15.366,15.366,15.366,15.366,0.0
2015-08-11 12:50:00,16.43,16.44,16.43,16.43,7200.0,15.366,15.3753,15.366,15.366,7200.0
2015-08-11 12:55:00,16.41,16.41,16.38,16.4,23120.0,15.3473,15.3473,15.3192,15.3379,23120.0
2015-08-11 13:00:00,16.38,16.4,16.36,16.36,9416.0,15.3192,15.3379,15.3005,15.3005,9416.0
2015-08-11 13:05:00,16.37,16.37,16.31,16.34,47440.0,15.3098,15.3098,15.2537,15.2818,47440.0
2015-08-11 13:10:00,16.33,16.35,16.3,16.35,20336.0,15.2724,15.2911,15.2444,15.2911,20336.0
2015-08-11 13:15:00,16.35,16.35,16.34,16.34,50600.0,15.2911,15.2911,15.2818,15.2818,50600.0
2015-08-11 13:20:00,16.33,16.34,16.31,16.34,18080.0,15.2724,15.2818,15.2537,15.2818,18080.0
2015-08-11 13:25:00,16.35,16.36,16.35,16.36,8800.0,15.2911,15.3005,15.2911,15.3005,8800.0
2015-08-11 13:30:00,16.35,16.35,16.34,16.34,3820.0,15.2911,15.2911,15.2818,15.2818,3820.0
2015-08-11 13:35:00,16.35,16.41,16.35,16.41,16600.0,15.2911,15.3473,15.2911,15.3473,16600.0
2015-08-11 13:40:00,16.41,16.41,16.4,16.4,19420.0,15.3473,15.3473,15.3379,15.3379,19420.0
2015-08-11 13:45:00,16.4,16.4,16.39,16.39,10800.0,15.3379,15.3379,15.3286,15.3286,10800.0
2015-08-11 13:50:00,16.39,16.4,16.36,16.39,9200.0,15.3286,15.3379,15.3005,15.3286,9200.0
2015-08-11 13:55:00,16.37,16.37,16.35,16.35,2400.0,15.3098,15.3098,15.2911,15.2911,2400.0
2015-08-11 14:00:00,16.34,16.35,16.33,16.34,12000.0,15.2818,15.2911,15.2724,15.2818,12000.0
2015-08-11 14:05:00,16.37,16.37,16.37,16.37,5200.0,15.3098,15.3098,15.3098,15.3098,5200.0
2015-08-11 14:10:00,16.37,16.37,16.37,16.37,0.0,15.3098,15.3098,15.3098,15.3098,0.0
2015-08-11 14:15:00,16.33,16.34,16.31,16.32,10468.0,15.2724,15.2818,15.2537,15.2631,10468.0
2015-08-11 14:20:00,16.35,16.36,16.35,16.36,50108.0,15.2911,15.3005,15.2911,15.3005,50108.0
2015-08-11 14:25:00,16.36,16.41,16.36,16.41,20000.0,15.3005,15.3473,15.3005,15.3473,20000.0
2015-08-11 14:30:00,16.41,16.41,16.38,16.38,12492.0,15.3473,15.3473,15.3192,15.3192,12492.0
2015-08-11 14:35:00,16.38,16.41,16.35,16.4,35168.0,15.3192,15.3473,15.2911,15.3379,35168.0
2015-08-11 14:40:00,16.4,16.4,16.39,16.39,6712.0,15.3379,15.3379,15.3286,15.3286,6712.0
2015-08-11 14:45:00,16.4,16.4,16.39,16.39,11568.0,15.3379,15.3379,15.3286,15.3286,11568.0
2015-08-11 14:50:00,16.39,16.39,16.39,16.39,0.0,15.3286,15.3286,15.3286,15.3286,0.0
2015-08-11 14:55:00,16.41,16.44,16.41,16.43,13708.0,15.3473,15.3753,15.3473,15.366,13708.0
2015-08-11 15:00:00,16.45,16.46,16.42,16.42,7400.0,15.3847,15.394,15.3566,15.3566,7400.0
2015-08-11 15:05:00,16.43,16.44,16.43,16.43,4000.0,15.366,15.3753,15.366,15.366,4000.0
2015-08-11 15:10:00,16.43,16.47,16.43,16.47,2400.0,15.366,15.4034,15.366,15.4034,2400.0
2015-08-11 15:15:00,16.47,16.48,16.46,16.47,10000.0,15.4034,15.4127,15.394,15.4034,10000.0
2015-08-11 15:20:00,16.46,16.46,16.44,16.45,9916.0,15.394,15.394,15.3753,15.3847,9916.0
2015-08-11 15:25:00,16.46,16.46,16.46,16.46,2000.0,15.394,15.394,15.394,15.394,2000.0
2015-08-11 15:30:00,16.46,16.47,16.42,16.43,12404.0,15.394,15.4034,15.3566,15.366,12404.0
2015-08-11 15:35:00,16.45,16.47,16.44,16.47,55540.0,15.3847,15.4034,15.3753,15.4034,55540.0
2015-08-11 15:40:00,16.48,16.49,16.46,16.48,18000.0,15.4127,15.4221,15.394,15.4127,18000.0
2015-08-11 15:45:00,16.48,16.48,16.45,16.46,11276.0,15.4127,15.4127,15.3847,15.394,11276.0
2015-08-11 15:50:00,16.48,16.52,16.48,16.5,38000.0,15.4127,15.4501,15.4127,15.4314,38000.0
2015-08-11 15:55:00,16.49,16.52,16.46,16.47,81256.0,15.4221,15.4501,15.394,15.4034,81256.0
2015-08-12 09:30:00,16.06,16.1,15.94,15.95,120132.0,15.0199,15.0573,14.9077,14.917,120132.0
2015-08-12 09:35:00,15.93,15.96,15.91,15.96,74356.0,14.8983,14.9264,14.8796,14.9264,74356.0
2015-08-12 09:40:00,15.97,16.02,15.92,15.92,77884.0,14.9358,14.9825,14.889,14.889,77884.0
2015-08-12 09:45:00,15.92,15.96,15.89,15.9,55528.0,14.889,14.9264,14.8609,14.8703,55528.0
2015-08-12 09:50:00,15.88,15.93,15.87,15.93,61036.0,14.8516,14.8983,14.8422,14.8983,61036.0
2015-08-12 09:55:00,15.94,15.95,15.91,15.91,16356.0,14.9077,14.917,14.8796,14.8796,16356.0
2015-08-12 10:00:00,15.9,15.92,15.85,15.9,30200.0,14.8703,14.889,14.8235,14.8703,30200.0
2015-08-12 10:05:00,15.88,15.89,15.82,15.83,61440.0,14.8516,14.8609,14.7955,14.8048,61440.0
2015-08-12 10:10:00,15.81,15.85,15.77,15.77,66080.0,14.7861,14.8235,14.7487,14.7487,66080.0
2015-08-12 10:15:00,15.77,15.82,15.77,15.81,42184.0,14.7487,14.7955,14.7487,14.7861,42184.0
2015-08-12 10:20:00,15.81,15.81,15.69,15.7,66380.0,14.7861,14.7861,14.6739,14.6832,66380.0
2015-08-12 10:25:00,15.69,15.78,15.69,15.78,26016.0,14.6739,14.7581,14.6739,14.7581,26016.0
2015-08-12 10:30:00,15.77,15.8,15.75,15.8,77900.0,14.7487,14.7768,14.73,14.7768,77900.0
2015-08-12 10:35:00,15.8,15.83,15.79,15.83,19280.0,14.7768,14.8048,14.7674,14.8048,19280.0
2015-08-12 10:40:00,15.82,15.83,15.8,15.8,79616.0,14.7955,14.8048,14.7768,14.7768,79616.0
2015-08-12 10:45:00,15.78,15.81,15.77,15.77,27000.0,14.7581,14.7861,14.7487,14.7487,27000.0
2015-08-12 10:50:00,15.77,15.77,15.74,15.75,15336.0,14.7487,14.7487,14.7206,14.73,15336.0
2015-08-12 10:55:00,15.75,15.79,15.75,15.79,11800.0,14.73,14.7674,14.73,14.7674,11800.0
2015-08-12 11:00:00,15.79,15.87,15.79,15.86,30404.0,14.7674,14.8422,14.7674,14.8329,30404.0
2015-08-12 11:05:00,15.86,15.89,15.85,15.87,13848.0,14.8329,14.8609,14.8235,14.8422,13848.0
2015-08-12 11:10:00,15.88,15.9,15.86,15.86,48992.0,14.8516,14.8703,14.8329,14.8329,48992.0
2015-08-12 11:15:00,15.88,15.9,15.86,15.87,12000.0,14.8516,14.8703,14.8329,14.8422,12000.0
2015-08-12 11:20:00,15.87,15.88,15.83,15.83,12440.0,14.8422,14.8516,14.8048,14.8048,12440.0
2015-08-12 11:25:00,15.85,15.9,15.85,15.9,17920.0,14.8235,14.8703,14.8235,14.8703,17920.0
2015-08-12 11:30:00,15.88,15.88,15.84,15.86,30800.0,14.8516,14.8516,14.8142,14.8329,30800.0
2015-08-12 11:35:00,15.87,15.87,15.84,15.84,12400.0,14.8422,14.8422,14.8142,14.8142,12400.0
2015-08-12 11:40:00,15.86,15.86,15.83,15.83,18200.0,14.8329,14.8329,14.8048,14.8048,18200.0
2015-08-12 11:45:00,15.83,15.84,15.83,15.83,9196.0,14.8048,14.8142,14.8048,14.8048,9196.0
2015-08-12 11:50:00,15.81,15.81,15.78,15.78,34000.0,14.7861,14.7861,14.7581,14.7581,34000.0
2015-08-12 11:55:00,15.78,15.8,15.77,15.79,11564.0,14.7581,14.7768,14.7487,14.7674,11564.0
2015-08-12 12:00:00,15.77,15.78,15.75,15.77,28280.0,14.7487,14.7581,14.73,14.7487,28280.0
2015-08-12 12:05:00,15.77,15.8,15.77,15.8,9600.0,14.7487,14.7768,14.7487,14.7768,9600.0
2015-08-12 12:10:00,15.81,15.85,15.81,15.85,14200.0,14.7861,14.8235,14.7861,14.8235,14200.0
2015-08-12 12:15:00,15.87,15.9,15.86,15.89,9140.0,14.8422,14.8703,14.8329,14.8609,9140.0
2015-08-12 12:20:00,15.89,15.91,15.88,15.9,13520.0,14.8609,14.8796,14.8516,14.8703,13520.0
2015-08-12 12:25:00,15.89,15.96,15.89,15.96,32968.0,14.8609,14.9264,14.8609,14.9264,32968.0
2015-08-12 12:30:00,15.96,16.03,15.95,16.03,25392.0,14.9264,14.9919,14.917,14.9919,25392.0
2015-08-12 12:35:00,16.03,16.06,16.02,16.03,13852.0,14.9919,15.0199,14.9825,14.9919,13852.0
2015-08-12 12:40:00,16.04,16.08,16.04,16.06,20208.0,15.0012,15.0386,15.0012,15.0199,20208.0
2015-08-12 12:45:00,16.08,16.08,16.03,16.03,60920.0,15.0386,15.0386,14.9919,14.9919,60920.0
2015-08-12 12:50:00,16.04,16.05,16.03,16.05,3200.0,15.0012,15.0106,14.9919,15.0106,3200.0
2015-08-12 12:55:00,16.04,16.04,16.01,16.02,8544.0,15.0012,15.0012,14.9732,14.9825,8544.0
2015-08-12 13:00:00,16.04,16.09,16.03,16.09,6300.0,15.0012,15.048,14.9919,15.048,6300.0
2015-08-12 13:05:00,16.13,16.13,16.09,16.09,30828.0,15.0854,15.0854,15.048,15.048,30828.0
2015-08-12 13:10:00,16.11,16.11,16.07,16.08,7840.0,15.0667,15.0667,15.0293,15.0386,7840.0
2015-08-12 13:15:00,16.11,16.15,16.11,16.15,29428.0,15.0667,15.1041,15.0667,15.1041,29428.0
2015-08-12 13:20:00,16.17,16.2,16.17,16.2,12748.0,15.1228,15.1509,15.1228,15.1509,12748.0
2015-08-12 13:25:00,16.18,16.18,16.14,16.14,7800.0,15.1322,15.1322,15.0947,15.0947,7800.0
2015-08-12 13:30:00,16.15,16.15,16.11,16.11,11200.0,15.1041,15.1041,15.0667,15.0667,11200.0
2015-08-12 13:35:00,16.12,16.13,16.11,16.11,4180.0,15.076,15.0854,15.0667,15.0667,4180.0
2015-08-12 13:40:00,16.15,16.16,16.15,16.16,7380.0,15.1041,15.1134,15.1041,15.1134,7380.0
2015-08-12 13:45:00,16.17,16.25,16.16,16.24,25284.0,15.1228,15.1976,15.1134,15.1883,25284.0
2015-08-12 13:50:00,16.24,16.27,16.24,16.27,27348.0,15.1883,15.2163,15.1883,15.2163,27348.0
2015-08-12 13:55:00,16.31,16.31,16.28,16.28,12344.0,15.2537,15.2537,15.2257,15.2257,12344.0
2015-08-12 14:00:00,16.26,16.26,16.21,16.21,19444.0,15.207,15.207,15.1602,15.1602,19444.0
2015-08-12 14:05:00,16.21,16.22,16.18,16.22,39340.0,15.1602,15.1696,15.1322,15.1696,39340.0
2015-08-12 14:10:00,16.25,16.25,16.24,16.25,51900.0,15.1976,15.1976,15.1883,15.1976,51900.0
2015-08-12 14:15:00,16.26,16.26,16.22,16.24,4400.0,15.207,15.207,15.1696,15.1883,4400.0
2015-08-12 14:20:00,16.22,16.23,16.19,16.21,25240.0,15.1696,15.1789,15.1415,15.1602,25240.0
2015-08-12 14:25:00,16.19,16.19,16.13,16.14,4000.0,15.1415,15.1415,15.0854,15.0947,4000.0
2015-08-12 14:30:00,16.15,16.17,16.14,16.14,25184.0,15.1041,15.1228,15.0947,15.0947,25184.0
2015-08-12 14:35:00,16.19,16.24,16.18,16.24,17600.0,15.1415,15.1883,15.1322,15.1883,17600.0
2015-08-12 14:40:00,16.25,16.31,16.25,16.31,29712.0,15.1976,15.2537,15.1976,15.2537,29712.0
2015-08-12 14:45:00,16.31,16.34,16.3,16.34,9000.0,15.2537,15.2818,15.2444,15.2818,9000.0
2015-08-12 14:50:00,16.33,16.36,16.33,16.36,19000.0,15.2724,15.3005,15.2724,15.3005,19000.0
2015-08-12 14:55:00,16.37,16.39,16.35,16.39,35364.0,15.3098,15.3286,15.2911,15.3286,35364.0
2015-08-12 15:00:00,16.38,16.42,16.38,16.39,74532.0,15.3192,15.3566,15.3192,15.3286,74532.0
2015-08-12 15:05:00,16.39,16.4,16.38,16.4,10268.0,15.3286,15.3379,15.3192,15.3379,10268.0
2015-08-12 15:10:00,16.41,16.41,16.37,16.38,9200.0,15.3473,15.3473,15.3098,15.3192,9200.0
2015-08-12 15:15:00,16.38,16.39,16.35,16.39,26548.0,15.3192,15.3286,15.2911,15.3286,26548.0
2015-08-12 15:20:00,16.38,16.45,16.38,16.45,5524.0,15.3192,15.3847,15.3192,15.3847,5524.0
2015-08-12 15:25:00,16.44,16.5,16.44,16.49,27824.0,15.3753,15.4314,15.3753,15.4221,27824.0
2015-08-12 15:30:00,16.51,16.54,16.5,16.54,24240.0,15.4408,15.4688,15.4314,15.4688,24240.0
2015-08-12 15:35:00,16.52,16.52,16.49,16.49,102888.0,15.4501,15.4501,15.4221,15.4221,102888.0
2015-08-12 15:40:00,16.48,16.48,16.45,16.46,33928.0,15.4127,15.4127,15.3847,15.394,33928.0
2015-08-12 15:45:00,16.45,16.47,16.45,16.46,15440.0,15.3847,15.4034,15.3847,15.394,15440.0
2015-08-12 15:50:00,16.46,16.49,16.45,16.48,12884.0,15.394,15.4221,15.3847,15.4127,12884.0
2015-08-12 15:55:00,16.46,16.47,16.45,16.47,25200.0,15.394,15.4034,15.3847,15.4034,25200.0
2015-08-13 09:30:00,16.46,16.53,16.39,16.48,150352.0,15.394,15.4595,15.3286,15.4127,150352.0
2015-08-13 09:35:00,16.49,16.5,16.37,16.38,68916.0,15.4221,15.4314,15.3098,15.3192,68916.0
2015-08-13 09:40:00,16.38,16.41,16.33,16.39,79220.0,15.3192,15.3473,15.2724,15.3286,79220.0
2015-08-13 09:45:00,16.38,16.4,16.32,16.32,57208.0,15.3192,15.3379,15.2631,15.2631,57208.0
2015-08-13 09:50:00,16.32,16.39,16.31,16.38,28604.0,15.2631,15.3286,15.2537,15.3192,28604.0
2015-08-13 09:55:00,16.4,16.4,16.36,16.37,31600.0,15.3379,15.3379,15.3005,15.3098,31600.0
2015-08-13 10:00:00,16.33,16.35,16.31,16.31,16000.0,15.2724,15.2911,15.2537,15.2537,16000.0
2015-08-13 10:05:00,16.3,16.39,16.3,16.38,5000.0,15.2444,15.3286,15.2444,15.3192,5000.0
2015-08-13 10:10:00,16.39,16.4,16.33,16.33,14300.0,15.3286,15.3379,15.2724,15.2724,14300.0
2015-08-13 10:15:00,16.32,16.35,16.3,16.33,47464.0,15.2631,15.2911,15.2444,15.2724,47464.0
2015-08-13 10:20:00,16.35,16.35,16.31,16.32,25736.0,15.2911,15.2911,15.2537,15.2631,25736.0
2015-08-13 10:25:00,16.32,16.4,16.32,16.39,19912.0,15.2631,15.3379,15.2631,15.3286,19912.0
2015-08-13 10:30:00,16.38,16.4,16.36,16.39,14000.0,15.3192,15.3379,15.3005,15.3286,14000.0
2015-08-13 10:35:00,16.38,16.5,16.38,16.5,73200.0,15.3192,15.4314,15.3192,15.4314,73200.0
2015-08-13 10:40:00,16.5,16.52,16.49,16.49,52820.0,15.4314,15.4501,15.4221,15.4221,52820.0
2015-08-13 10:45:00,16.49,16.51,16.47,16.48,25916.0,15.4221,15.4408,15.4034,15.4127,25916.0
2015-08-13 10:50:00,16.46,16.51,16.45,16.5,44332.0,15.394,15.4408,15.3847,15.4314,44332.0
2015-08-13 10:55:00,16.51,16.51,16.44,16.44,7200.0,15.4408,15.4408,15.3753,15.3753,7200.0
2015-08-13 11:00:00,16.44,16.48,16.43,16.43,28400.0,15.3753,15.4127,15.366,15.366,28400.0
2015-08-13 11:05:00,16.43,16.43,16.39,16.39,5424.0,15.366,15.366,15.3286,15.3286,5424.0
2015-08-13 11:10:00,16.39,16.42,16.38,16.41,14248.0,15.3286,15.3566,15.3192,15.3473,14248.0
2015-08-13 11:15:00,16.42,16.5,16.42,16.5,10000.0,15.3566,15.4314,15.3566,15.4314,10000.0
2015-08-13 11:20:00,16.48,16.48,16.46,16.46,3600.0,15.4127,15.4127,15.394,15.394,3600.0
2015-08-13 11:25:00,16.46,16.47,16.43,16.44,20456.0,15.394,15.4034,15.366,15.3753,20456.0
2015-08-13 11:30:00,16.45,16.47,16.45,16.47,3200.0,15.3847,15.4034,15.3847,15.4034,3200.0
2015-08-13 11:35:00,16.48,16.49,16.43,16.45,12200.0,15.4127,15.4221,15.366,15.3847,12200.0
2015-08-13 11:40:00,16.44,16.47,16.44,16.47,7600.0,15.3753,15.4034,15.3753,15.4034,7600.0
2015-08-13 11:45:00,16.49,16.53,16.49,16.53,32960.0,15.4221,15.4595,15.4221,15.4595,32960.0
2015-08-13 11:50:00,16.53,16.55,16.52,16.54,13520.0,15.4595,15.4782,15.4501,15.4688,13520.0
2015-08-13 11:55:00,16.53,16.53,16.5,16.5,11384.0,15.4595,15.4595,15.4314,15.4314,11384.0
2015-08-13 12:00:00,16.53,16.56,16.53,16.56,11840.0,15.4595,15.4875,15.4595,15.4875,11840.0
2015-08-13 12:05:00,16.58,16.59,16.55,16.56,30020.0,15.5062,15.5156,15.4782,15.4875,30020.0
2015-08-13 12:10:00,16.56,16.57,16.56,16.56,6200.0,15.4875,15.4969,15.4875,15.4875,6200.0
2015-08-13 12:15:00,16.55,16.56,16.55,16.55,9044.0,15.4782,15.4875,15.4782,15.4782,9044.0
2015-08-13 12:20:00,16.56,16.56,16.56,16.56,2156.0,15.4875,15.4875,15.4875,15.4875,2156.0
2015-08-13 12:25:00,16.56,16.63,16.56,16.63,23428.0,15.4875,15.553,15.4875,15.553,23428.0
2015-08-13 12:30:00,16.61,16.64,16.61,16.64,8220.0,15.5343,15.5624,15.5343,15.5624,8220.0
2015-08-13 12:35:00,16.64,16.64,16.61,16.62,12952.0,15.5624,15.5624,15.5343,15.5437,12952.0
2015-08-13 12:40:00,16.61,16.61,16.59,16.59,12200.0,15.5343,15.5343,15.5156,15.5156,12200.0
2015-08-13 12:45:00,16.6,16.61,16.6,16.61,2400.0,15.525,15.5343,15.525,15.5343,2400.0
2015-08-13 12:50:00,16.63,16.63,16.62,16.63,11160.0,15.553,15.553,15.5437,15.553,11160.0
2015-08-13 12:55:00,16.63,16.63,16.63,16.63,2520.0,15.553,15.553,15.553,15.553,2520.0
2015-08-13 13:00:00,16.62,16.65,16.61,16.65,17328.0,15.5437,15.5717,15.5343,15.5717,17328.0
2015-08-13 13:05:00,16.66,16.68,16.65,16.66,26108.0,15.5811,15.5998,15.5717,15.5811,26108.0
2015-08-13 13:10:00,16.66,16.68,16.66,16.67,17072.0,15.5811,15.5998,15.5811,15.5904,17072.0
2015-08-13 13:15:00,16.67,16.68,16.64,16.65,12400.0,15.5904,15.5998,15.5624,15.5717,12400.0
2015-08-13 13:20:00,16.66,16.69,16.66,16.68,21424.0,15.5811,15.6091,15.5811,15.5998,21424.0
2015-08-13 13:25:00,16.68,16.68,16.67,16.67,6800.0,15.5998,15.5998,15.5904,15.5904,6800.0
2015-08-13 13:30:00,16.66,16.67,16.66,16.66,23200.0,15.5811,15.5904,15.5811,15.5811,23200.0
2015-08-13 13:35:00,16.66,16.66,16.63,16.63,12800.0,15.5811,15.5811,15.553,15.553,12800.0
2015-08-13 13:40:00,16.65,16.65,16.63,16.63,14000.0,15.5717,15.5717,15.553,15.553,14000.0
2015-08-13 13:45:00,16.66,16.66,16.65,16.66,7600.0,15.5811,15.5811,15.5717,15.5811,7600.0
2015-08-13 13:50:00,16.63,16.63,16.58,16.6,8492.0,15.553,15.553,15.5062,15.525,8492.0
2015-08-13 13:55:00,16.61,16.61,16.59,16.61,19200.0,15.5343,15.5343,15.5156,15.5343,19200.0
2015-08-13 14:00:00,16.61,16.63,16.6,16.63,6800.0,15.5343,15.553,15.525,15.553,6800.0
2015-08-13 14:05:00,16.63,16.64,16.63,16.63,17800.0,15.553,15.5624,15.553,15.553,17800.0
2015-08-13 14:10:00,16.64,16.66,16.64,16.66,7300.0,15.5624,15.5811,15.5624,15.5811,7300.0
2015-08-13 14:15:00,16.66,16.66,16.64,16.64,2352.0,15.5811,15.5811,15.5624,15.5624,2352.0
2015-08-13 14:20:00,16.66,16.67,16.66,16.67,4400.0,15.5811,15.5904,15.5811,15.5904,4400.0
2015-08-13 14:25:00,16.67,16.68,16.67,16.68,6500.0,15.5904,15.5998,15.5904,15.5998,6500.0
2015-08-13 14:30:00,16.68,16.7,16.67,16.67,8332.0,15.5998,15.6185,15.5904,15.5904,8332.0
2015-08-13 14:35:00,16.68,16.68,16.67,16.67,6724.0,15.5998,15.5998,15.5904,15.5904,6724.0
2015-08-13 14:40:00,16.66,16.66,16.66,16.66,1200.0,15.5811,15.5811,15.5811,15.5811,1200.0
2015-08-13 14:45:00,16.66,16.66,16.66,16.66,0.0,15.5811,15.5811,15.5811,15.5811,0.0
2015-08-13 14:50:00,16.68,16.69,16.68,16.68,8200.0,15.5998,15.6091,15.5998,15.5998,8200.0
2015-08-13 14:55:00,16.68,16.68,16.68,16.68,1380.0,15.5998,15.5998,15.5998,15.5998,1380.0
2015-08-13 15:00:00,16.67,16.68,16.67,16.68,4880.0,15.5904,15.5998,15.5904,15.5998,4880.0
2015-08-13 15:05:00,16.66,16.66,16.61,16.62,17812.0,15.5811,15.5811,15.5343,15.5437,17812.0
2015-08-13 15:10:00,16.61,16.63,16.6,16.63,22836.0,15.5343,15.553,15.525,15.553,22836.0
2015-08-13 15:15:00,16.61,16.64,16.61,16.63,7156.0,15.5343,15.5624,15.5343,15.553,7156.0
2015-08-13 15:20:00,16.63,16.63,16.57,16.57,16448.0,15.553,15.553,15.4969,15.4969,16448.0
2015-08-13 15:25:00,16.57,16.58,16.56,16.58,13920.0,15.4969,15.5062,15.4875,15.5062,13920.0
2015-08-13 15:30:00,16.57,16.57,16.5,16.51,50388.0,15.4969,15.4969,15.4314,15.4408,50388.0
2015-08-13 15:35:00,16.51,16.51,16.45,16.49,34800.0,15.4408,15.4408,15.3847,15.4221,34800.0
2015-08-13 15:40:00,16.5,16.51,16.47,16.49,15400.0,15.4314,15.4408,15.4034,15.4221,15400.0
2015-08-13 15:45:00,16.48,16.54,16.48,16.52,38912.0,15.4127,15.4688,15.4127,15.4501,38912.0
2015-08-13 15:50:00,16.52,16.54,16.52,16.54,17520.0,15.4501,15.4688,15.4501,15.4688,17520.0
2015-08-13 15:55:00,16.53,16.53,16.5,16.51,26632.0,15.4595,15.4595,15.4314,15.4408,26632.0
2015-08-14 09:30:00,16.49,16.5,16.43,16.47,40900.0,15.4221,15.4314,15.366,15.4034,40900.0
2015-08-14 09:35:00,16.48,16.52,16.48,16.51,22576.0,15.4127,15.4501,15.4127,15.4408,22576.0
2015-08-14 09:40:00,16.49,16.49,16.44,16.49,18420.0,15.4221,15.4221,15.3753,15.4221,18420.0
2015-08-14 09:45:00,16.5,16.52,16.49,16.52,5600.0,15.4314,15.4501,15.4221,15.4501,5600.0
2015-08-14 09:50:00,16.54,16.64,16.54,16.64,65080.0,15.4688,15.5624,15.4688,15.5624,65080.0
2015-08-14 09:55:00,16.63,16.63,16.59,16.59,46680.0,15.553,15.553,15.5156,15.5156,46680.0
2015-08-14 10:00:00,16.6,16.63,16.6,16.61,27400.0,15.525,15.553,15.525,15.5343,27400.0
2015-08-14 10:05:00,16.61,16.61,16.57,16.58,36320.0,15.5343,15.5343,15.4969,15.5062,36320.0
2015-08-14 10:10:00,16.59,16.6,16.57,16.58,34000.0,15.5156,15.525,15.4969,15.5062,34000.0
2015-08-14 10:15:00,16.58,16.62,16.58,16.62,3800.0,15.5062,15.5437,15.5062,15.5437,3800.0
2015-08-14 10:20:00,16.61,16.63,16.61,16.61,15200.0,15.5343,15.553,15.5343,15.5343,15200.0
2015-08-14 10:25:00,16.62,16.62,16.59,16.6,2040.0,15.5437,15.5437,15.5156,15.525,2040.0
2015-08-14 10:30:00,16.6,16.62,16.6,16.62,7600.0,15.525,15.5437,15.525,15.5437,7600.0
2015-08-14 10:35:00,16.61,16.61,16.57,16.57,16800.0,15.5343,15.5343,15.4969,15.4969,16800.0
2015-08-14 10:40:00,16.58,16.6,16.57,16.57,23200.0,15.5062,15.525,15.4969,15.4969,23200.0
2015-08-14 10:45:00,16.55,16.55,16.52,16.54,11640.0,15.4782,15.4782,15.4501,15.4688,11640.0
2015-08-14 10:50:00,16.55,16.55,16.55,16.55,400.0,15.4782,15.4782,15.4782,15.4782,400.0
2015-08-14 10:55:00,16.55,16.58,16.55,16.56,7052.0,15.4782,15.5062,15.4782,15.4875,7052.0
2015-08-14 11:00:00,16.54,16.55,16.54,16.55,2400.0,15.4688,15.4782,15.4688,15.4782,2400.0
2015-08-14 11:05:00,16.52,16.52,16.5,16.5,4400.0,15.4501,15.4501,15.4314,15.4314,4400.0
2015-08-14 11:10:00,16.5,16.51,16.5,16.5,5200.0,15.4314,15.4408,15.4314,15.4314,5200.0
2015-08-14 11:15:00,16.48,16.49,16.45,16.46,12956.0,15.4127,15.4221,15.3847,15.394,12956.0
2015-08-14 11:20:00,16.48,16.5,16.48,16.5,2680.0,15.4127,15.4314,15.4127,15.4314,2680.0
2015-08-14 11:25:00,16.5,16.52,16.5,16.52,10000.0,15.4314,15.4501,15.4314,15.4501,10000.0
2015-08-14 11:30:00,16.51,16.51,16.51,16.51,760.0,15.4408,15.4408,15.4408,15.4408,760.0
2015-08-14 11:35:00,16.51,16.53,16.51,16.53,2000.0,15.4408,15.4595,15.4408,15.4595,2000.0
2015-08-14 11:40:00,16.6,16.6,16.59,16.6,9440.0,15.525,15.525,15.5156,15.525,9440.0
2015-08-14 11:45:00,16.6,16.6,16.6,16.6,520.0,15.525,15.525,15.525,15.525,520.0
2015-08-14 11:50:00,16.59,16.6,16.58,16.59,6000.0,15.5156,15.525,15.5062,15.5156,6000.0
2015-08-14 11:55:00,16.59,16.59,16.59,16.59,1200.0,15.5156,15.5156,15.5156,15.5156,1200.0
2015-08-14 12:00:00,16.61,16.61,16.61,16.61,2800.0,15.5343,15.5343,15.5343,15.5343,2800.0
2015-08-14 12:05:00,16.6,16.6,16.6,16.6,1200.0,15.525,15.525,15.525,15.525,1200.0
2015-08-14 12:10:00,16.61,16.61,16.61,16.61,1660.0,15.5343,15.5343,15.5343,15.5343,1660.0
2015-08-14 12:15:00,16.59,16.59,16.59,16.59,756.0,15.5156,15.5156,15.5156,15.5156,756.0
2015-08-14 12:20:00,16.58,16.58,16.58,16.58,2000.0,15.5062,15.5062,15.5062,15.5062,2000.0
2015-08-14 12:25:00,16.58,16.58,16.58,16.58,0.0,15.5062,15.5062,15.5062,15.5062,0.0
2015-08-14 12:30:00,16.6,16.63,16.6,16.63,28800.0,15.525,15.553,15.525,15.553,28800.0
2015-08-14 12:35:00,16.63,16.63,16.62,16.63,1000.0,15.553,15.553,15.5437,15.553,1000.0
2015-08-14 12:40:00,16.61,16.61,16.59,16.59,3620.0,15.5343,15.5343,15.5156,15.5156,3620.0
2015-08-14 12:45:00,16.57,16.57,16.54,16.55,16200.0,15.4969,15.4969,15.4688,15.4782,16200.0
2015-08-14 12:50:00,16.54,16.55,16.54,16.54,6600.0,15.4688,15.4782,15.4688,15.4688,6600.0
2015-08-14 12:55:00,16.56,16.57,16.56,16.57,15360.0,15.4875,15.4969,15.4875,15.4969,15360.0
2015-08-14 13:00:00,16.57,16.57,16.56,16.56,2800.0,15.4969,15.4969,15.4875,15.4875,2800.0
2015-08-14 13:05:00,16.57,16.57,16.57,16.57,400.0,15.4969,15.4969,15.4969,15.4969,400.0
2015-08-14 13:10:00,16.61,16.63,16.61,16.63,6528.0,15.5343,15.553,15.5343,15.553,6528.0
2015-08-14 13:15:00,16.64,16.66,16.64,16.65,10640.0,15.5624,15.5811,15.5624,15.5717,10640.0
2015-08-14 13:20:00,16.65,16.66,16.64,16.66,5740.0,15.5717,15.5811,15.5624,15.5811,5740.0
2015-08-14 13:25:00,16.66,16.66,16.66,16.66,0.0,15.5811,15.5811,15.5811,15.5811,0.0
2015-08-14 13:30:00,16.65,16.67,16.65,16.67,4800.0,15.5717,15.5904,15.5717,15.5904,4800.0
2015-08-14 13:35:00,16.65,16.65,16.64,16.65,9180.0,15.5717,15.5717,15.5624,15.5717,9180.0
2015-08-14 13:40:00,16.65,16.65,16.65,16.65,0.0,15.5717,15.5717,15.5717,15.5717,0.0
2015-08-14 13:45:00,16.63,16.63,16.58,16.58,19840.0,15.553,15.553,15.5062,15.5062,19840.0
2015-08-14 13:50:00,16.58,16.61,16.58,16.61,6800.0,15.5062,15.5343,15.5062,15.5343,6800.0
2015-08-14 13:55:00,16.61,16.61,16.58,16.61,6980.0,15.5343,15.5343,15.5062,15.5343,6980.0
2015-08-14 14:00:00,16.61,16.61,16.61,16.61,1600.0,15.5343,15.5343,15.5343,15.5343,1600.0
2015-08-14 14:05:00,16.61,16.61,16.61,16.61,0.0,15.5343,15.5343,15.5343,15.5343,0.0
2015-08-14 14:10:00,16.61,16.63,16.61,16.63,4400.0,15.5343,15.553,15.5343,15.553,4400.0
2015-08-14 14:15:00,16.63,16.63,16.62,16.62,2800.0,15.553,15.553,15.5437,15.5437,2800.0
2015-08-14 14:20:00,16.62,16.63,16.62,16.63,3000.0,15.5437,15.553,15.5437,15.553,3000.0
2015-08-14 14:25:00,16.64,16.64,16.64,16.64,1200.0,15.5624,15.5624,15.5624,15.5624,1200.0
2015-08-14 14:30:00,16.61,16.61,16.6,16.6,5000.0,15.5343,15.5343,15.525,15.525,5000.0
2015-08-14 14:35:00,16.61,16.63,16.61,16.63,3000.0,15.5343,15.553,15.5343,15.553,3000.0
2015-08-14 14:40:00,16.64,16.64,16.63,16.63,3500.0,15.5624,15.5624,15.553,15.553,3500.0
2015-08-14 14:45:00,16.63,16.63,16.62,16.62,4800.0,15.553,15.553,15.5437,15.5437,4800.0
2015-08-14 14:50:00,16.61,16.61,16.61,16.61,5200.0,15.5343,15.5343,15.5343,15.5343,5200.0
2015-08-14 14:55:00,16.62,16.63,16.62,16.63,5152.0,15.5437,15.553,15.5437,15.553,5152.0
2015-08-14 15:00:00,16.63,16.66,16.63,16.66,14000.0,15.553,15.5811,15.553,15.5811,14000.0
2015-08-14 15:05:00,16.66,16.67,16.66,16.66,19104.0,15.5811,15.5904,15.5811,15.5811,19104.0
2015-08-14 15:10:00,16.66,16.69,16.66,16.69,4000.0,15.5811,15.6091,15.5811,15.6091,4000.0
2015-08-14 15:15:00,16.69,16.69,16.68,16.69,13124.0,15.6091,15.6091,15.5998,15.6091,13124.0
2015-08-14 15:20:00,16.7,16.71,16.7,16.71,3008.0,15.6185,15.6278,15.6185,15.6278,3008.0
2015-08-14 15:25:00,16.71,16.71,16.7,16.71,14336.0,15.6278,15.6278,15.6185,15.6278,14336.0
2015-08-14 15:30:00,16.72,16.72,16.71,16.71,6000.0,15.6372,15.6372,15.6278,15.6278,6000.0
2015-08-14 15:35:00,16.71,16.71,16.69,16.69,10400.0,15.6278,15.6278,15.6091,15.6091,10400.0
2015-08-14 15:40:00,16.68,16.69,16.67,16.68,12680.0,15.5998,15.6091,15.5904,15.5998,12680.0
2015-08-14 15:45:00,16.69,16.71,16.68,16.71,13200.0,15.6091,15.6278,15.5998,15.6278,13200.0
2015-08-14 15:50:00,16.7,16.71,16.68,16.68,7240.0,15.6185,15.6278,15.5998,15.5998,7240.0
2015-08-14 15:55:00,16.67,16.69,16.67,16.68,50424.0,15.5904,15.6091,15.5904,15.5998,50424.0
2015-08-17 09:30:00,16.5,16.5,16.32,16.36,67468.0,15.4314,15.4314,15.2631,15.3005,67468.0
2015-08-17 09:35:00,16.35,16.37,16.32,16.37,37472.0,15.2911,15.3098,15.2631,15.3098,37472.0
2015-08-17 09:40:00,16.35,16.36,16.33,16.35,19960.0,15.2911,15.3005,15.2724,15.2911,19960.0
2015-08-17 09:45:00,16.33,16.35,16.32,16.34,16600.0,15.2724,15.2911,15.2631,15.2818,16600.0
2015-08-17 09:50:00,16.32,16.37,16.31,16.35,24172.0,15.2631,15.3098,15.2537,15.2911,24172.0
2015-08-17 09:55:00,16.35,16.39,16.35,16.38,17420.0,15.2911,15.3286,15.2911,15.3192,17420.0
2015-08-17 10:00:00,16.38,16.4,16.35,16.4,33696.0,15.3192,15.3379,15.2911,15.3379,33696.0
2015-08-17 10:05:00,16.42,16.45,16.42,16.45,61492.0,15.3566,15.3847,15.3566,15.3847,61492.0
2015-08-17 10:10:00,16.45,16.5,16.45,16.5,34720.0,15.3847,15.4314,15.3847,15.4314,34720.0
2015-08-17 10:15:00,16.53,16.66,16.53,16.66,36060.0,15.4595,15.5811,15.4595,15.5811,36060.0
2015-08-17 10:20:00,16.66,16.68,16.64,16.65,10632.0,15.5811,15.5998,15.5624,15.5717,10632.0
2015-08-17 10:25:00,16.64,16.67,16.64,16.65,17400.0,15.5624,15.5904,15.5624,15.5717,17400.0
2015-08-17 10:30:00,16.65,16.68,16.63,16.65,60700.0,15.5717,15.5998,15.553,15.5717,60700.0
2015-08-17 10:35:00,16.65,16.65,16.6,16.61,9488.0,15.5717,15.5717,15.525,15.5343,9488.0
2015-08-17 10:40:00,16.61,16.64,16.61,16.64,4400.0,15.5343,15.5624,15.5343,15.5624,4400.0
2015-08-17 10:45:00,16.69,16.71,16.68,16.68,2000.0,15.6091,15.6278,15.5998,15.5998,2000.0
2015-08-17 10:50:00,16.7,16.72,16.7,16.71,8156.0,15.6185,15.6372,15.6185,15.6278,8156.0
2015-08-17 10:55:00,16.74,16.75,16.74,16.74,14992.0,15.6559,15.6652,15.6559,15.6559,14992.0
2015-08-17 11:00:00,16.74,16.81,16.74,16.79,55104.0,15.6559,15.7214,15.6559,15.7026,55104.0
2015-08-17 11:05:00,16.8,16.81,16.79,16.8,16044.0,15.712,15.7214,15.7026,15.712,16044.0
2015-08-17 11:10:00,16.81,16.85,16.8,16.83,16820.0,15.7214,15.7588,15.712,15.7401,16820.0
2015-08-17 11:15:00,16.83,16.83,16.82,16.83,11040.0,15.7401,15.7401,15.7307,15.7401,11040.0
2015-08-17 11:20:00,16.8,16.8,16.79,16.8,2840.0,15.712,15.712,15.7026,15.712,2840.0
2015-08-17 11:25:00,16.8,16.81,16.79,16.79,3600.0,15.712,15.7214,15.7026,15.7026,3600.0
2015-08-17 11:30:00,16.77,16.78,16.77,16.78,42692.0,15.6839,15.6933,15.6839,15.6933,42692.0
2015-08-17 11:35:00,16.79,16.79,16.77,16.77,3380.0,15.7026,15.7026,15.6839,15.6839,3380.0
2015-08-17 11:40:00,16.78,16.78,16.77,16.78,1800.0,15.6933,15.6933,15.6839,15.6933,1800.0
2015-08-17 11:45:00,16.79,16.82,16.79,16.82,25000.0,15.7026,15.7307,15.7026,15.7307,25000.0
2015-08-17 11:50:00,16.77,16.77,16.75,16.76,9784.0,15.6839,15.6839,15.6652,15.6746,9784.0
2015-08-17 11:55:00,16.76,16.78,16.76,16.78,14868.0,15.6746,15.6933,15.6746,15.6933,14868.0
2015-08-17 12:00:00,16.79,16.8,16.78,16.78,1924.0,15.7026,15.712,15.6933,15.6933,1924.0
2015-08-17 12:05:00,16.81,16.81,16.81,16.81,1600.0,15.7214,15.7214,15.7214,15.7214,1600.0
2015-08-17 12:10:00,16.81,16.83,16.8,16.8,5860.0,15.7214,15.7401,15.712,15.712,5860.0
2015-08-17 12:15:00,16.81,16.82,16.79,16.79,5520.0,15.7214,15.7307,15.7026,15.7026,5520.0
2015-08-17 12:20:00,16.81,16.82,16.81,16.82,1940.0,15.7214,15.7307,15.7214,15.7307,1940.0
2015-08-17 12:25:00,16.83,16.83,16.82,16.82,9008.0,15.7401,15.7401,15.7307,15.7307,9008.0
2015-08-17 12:30:00,16.81,16.83,16.81,16.83,16580.0,15.7214,15.7401,15.7214,15.7401,16580.0
2015-08-17 12:35:00,16.82,16.83,16.81,16.83,2600.0,15.7307,15.7401,15.7214,15.7401,2600.0
2015-08-17 12:40:00,16.84,16.84,16.83,16.84,1600.0,15.7494,15.7494,15.7401,15.7494,1600.0
2015-08-17 12:45:00,16.84,16.84,16.84,16.84,0.0,15.7494,15.7494,15.7494,15.7494,0.0
2015-08-17 12:50:00,16.84,16.84,16.84,16.84,400.0,15.7494,15.7494,15.7494,15.7494,400.0
2015-08-17 12:55:00,16.85,16.88,16.85,16.88,10400.0,15.7588,15.7868,15.7588,15.7868,10400.0
2015-08-17 13:00:00,16.9,16.91,16.89,16.9,12080.0,15.8055,15.8149,15.7962,15.8055,12080.0
2015-08-17 13:05:00,16.88,16.88,16.88,16.88,2000.0,15.7868,15.7868,15.7868,15.7868,2000.0
2015-08-17 13:10:00,16.88,16.88,16.88,16.88,10400.0,15.7868,15.7868,15.7868,15.7868,10400.0
2015-08-17 13:15:00,16.9,16.9,16.87,16.87,2400.0,15.8055,15.8055,15.7775,15.7775,2400.0
2015-08-17 13:20:00,16.88,16.88,16.88,16.88,1200.0,15.7868,15.7868,15.7868,15.7868,1200.0
2015-08-17 13:25:00,16.89,16.9,16.89,16.9,1368.0,15.7962,15.8055,15.7962,15.8055,1368.0
2015-08-17 13:30:00,16.9,16.9,16.89,16.9,13600.0,15.8055,15.8055,15.7962,15.8055,13600.0
2015-08-17 13:35:00,16.91,16.91,16.91,16.91,400.0,15.8149,15.8149,15.8149,15.8149,400.0
2015-08-17 13:40:00,16.89,16.89,16.89,16.89,800.0,15.7962,15.7962,15.7962,15.7962,800.0
2015-08-17 13:45:00,16.89,16.9,16.89,16.9,2000.0,15.7962,15.8055,15.7962,15.8055,2000.0
2015-08-17 13:50:00,16.89,16.9,16.89,16.89,1080.0,15.7962,15.8055,15.7962,15.7962,1080.0
2015-08-17 13:55:00,16.89,16.9,16.89,16.9,8576.0,15.7962,15.8055,15.7962,15.8055,8576.0
2015-08-17 14:00:00,16.89,16.89,16.89,16.89,37500.0,15.7962,15.7962,15.7962,15.7962,37500.0
2015-08-17 14:05:00,16.89,16.9,16.89,16.89,8600.0,15.7962,15.8055,15.7962,15.7962,8600.0
2015-08-17 14:10:00,16.87,16.88,16.86,16.86,14400.0,15.7775,15.7868,15.7681,15.7681,14400.0
2015-08-17 14:15:00,16.86,16.86,16.83,16.84,36480.0,15.7681,15.7681,15.7401,15.7494,36480.0
2015-08-17 14:20:00,16.85,16.85,16.85,16.85,1200.0,15.7588,15.7588,15.7588,15.7588,1200.0
2015-08-17 14:25:00,16.85,16.85,16.85,16.85,800.0,15.7588,15.7588,15.7588,15.7588,800.0
2015-08-17 14:30:00,16.83,16.83,16.83,16.83,7600.0,15.7401,15.7401,15.7401,15.7401,7600.0
2015-08-17 14:35:00,16.84,16.84,16.83,16.84,12764.0,15.7494,15.7494,15.7401,15.7494,12764.0
2015-08-17 14:40:00,16.84,16.86,16.84,16.86,24320.0,15.7494,15.7681,15.7494,15.7681,24320.0
2015-08-17 14:45:00,16.86,16.86,16.86,16.86,1200.0,15.7681,15.7681,15.7681,15.7681,1200.0
2015-08-17 14:50:00,16.83,16.83,16.83,16.83,6996.0,15.7401,15.7401,15.7401,15.7401,6996.0
2015-08-17 14:55:00,16.84,16.86,16.84,16.86,7700.0,15.7494,15.7681,15.7494,15.7681,7700.0
2015-08-17 15:00:00,16.86,16.88,16.86,16.88,8360.0,15.7681,15.7868,15.7681,15.7868,8360.0
2015-08-17 15:05:00,16.87,16.87,16.87,16.87,400.0,15.7775,15.7775,15.7775,15.7775,400.0
2015-08-17 15:10:00,16.86,16.87,16.86,16.87,16400.0,15.7681,15.7775,15.7681,15.7775,16400.0
2015-08-17 15:15:00,16.84,16.85,16.84,16.85,10800.0,15.7494,15.7588,15.7494,15.7588,10800.0
2015-08-17 15:20:00,16.84,16.84,16.84,16.84,3400.0,15.7494,15.7494,15.7494,15.7494,3400.0
2015-08-17 15:25:00,16.85,16.86,16.85,16.86,7200.0,15.7588,15.7681,15.7588,15.7681,7200.0
2015-08-17 15:30:00,16.86,16.88,16.86,16.88,25852.0,15.7681,15.7868,15.7681,15.7868,25852.0
2015-08-17 15:35:00,16.87,16.87,16.85,16.85,8400.0,15.7775,15.7775,15.7588,15.7588,8400.0
2015-08-17 15:40:00,16.86,16.86,16.85,16.86,2000.0,15.7681,15.7681,15.7588,15.7681,2000.0
2015-08-17 15:45:00,16.86,16.89,16.86,16.88,57800.0,15.7681,15.7962,15.7681,15.7868,57800.0
2015-08-17 15:50:00,16.88,16.89,16.88,16.88,30000.0,15.7868,15.7962,15.7868,15.7868,30000.0
2015-08-17 15:55:00,16.88,16.91,16.88,16.9,67436.0,15.7868,15.8149,15.7868,15.8055,67436.0
2015-08-18 09:30:00,16.76,16.82,16.73,16.82,95448.0,15.6746,15.7307,15.6465,15.7307,95448.0
2015-08-18 09:35:00,16.81,16.85,16.81,16.81,41072.0,15.7214,15.7588,15.7214,15.7214,41072.0
2015-08-18 09:40:00,16.82,16.82,16.76,16.77,13020.0,15.7307,15.7307,15.6746,15.6839,13020.0
2015-08-18 09:45:00,16.74,16.77,16.73,16.77,12800.0,15.6559,15.6839,15.6465,15.6839,12800.0
2015-08-18 09:50:00,16.75,16.8,16.75,16.79,17960.0,15.6652,15.712,15.6652,15.7026,17960.0
2015-08-18 09:55:00,16.78,16.82,16.78,16.82,4720.0,15.6933,15.7307,15.6933,15.7307,4720.0
2015-08-18 10:00:00,16.8,16.85,16.78,16.85,24480.0,15.712,15.7588,15.6933,15.7588,24480.0
2015-08-18 10:05:00,16.86,16.88,16.85,16.86,24652.0,15.7681,15.7868,15.7588,15.7681,24652.0
2015-08-18 10:10:00,16.84,16.85,16.83,16.85,12152.0,15.7494,15.7588,15.7401,15.7588,12152.0
2015-08-18 10:15:00,16.86,16.89,16.86,16.89,78936.0,15.7681,15.7962,15.7681,15.7962,78936.0
2015-08-18 10:20:00,16.93,16.93,16.93,16.93,2720.0,15.8336,15.8336,15.8336,15.8336,2720.0
2015-08-18 10:25:00,16.92,16.92,16.88,16.88,9600.0,15.8242,15.8242,15.7868,15.7868,9600.0
2015-08-18 10:30:00,16.88,16.91,16.87,16.9,12112.0,15.7868,15.8149,15.7775,15.8055,12112.0
2015-08-18 10:35:00,16.85,16.86,16.85,16.86,1400.0,15.7588,15.7681,15.7588,15.7681,1400.0
2015-08-18 10:40:00,16.88,16.89,16.87,16.87,11600.0,15.7868,15.7962,15.7775,15.7775,11600.0
2015-08-18 10:45:00,16.9,16.92,16.9,16.91,4400.0,15.8055,15.8242,15.8055,15.8149,4400.0
2015-08-18 10:50:00,16.91,16.93,16.9,16.93,11064.0,15.8149,15.8336,15.8055,15.8336,11064.0
2015-08-18 10:55:00,16.93,16.97,16.93,16.94,35512.0,15.8336,15.871,15.8336,15.8429,35512.0
2015-08-18 11:00:00,16.95,16.95,16.88,16.88,11400.0,15.8523,15.8523,15.7868,15.7868,11400.0
2015-08-18 11:05:00,16.88,16.91,16.88,16.91,11600.0,15.7868,15.8149,15.7868,15.8149,11600.0
2015-08-18 11:10:00,16.89,16.93,16.89,16.91,1200.0,15.7962,15.8336,15.7962,15.8149,1200.0
2015-08-18 11:15:00,16.91,16.92,16.91,16.91,6872.0,15.8149,15.8242,15.8149,15.8149,6872.0
2015-08-18 11:20:00,16.9,16.93,16.88,16.88,12200.0,15.8055,15.8336,15.7868,15.7868,12200.0
2015-08-18 11:25:00,16.87,16.9,16.86,16.86,2800.0,15.7775,15.8055,15.7681,15.7681,2800.0
2015-08-18 11:30:00,16.84,16.86,16.83,16.83,18816.0,15.7494,15.7681,15.7401,15.7401,18816.0
2015-08-18 11:35:00,16.81,16.81,16.8,16.8,17000.0,15.7214,15.7214,15.712,15.712,17000.0
2015-08-18 11:40:00,16.82,16.82,16.82,16.82,720.0,15.7307,15.7307,15.7307,15.7307,720.0
2015-08-18 11:45:00,16.83,16.83,16.82,16.83,6800.0,15.7401,15.7401,15.7307,15.7401,6800.0
2015-08-18 11:50:00,16.83,16.83,16.83,16.83,4000.0,15.7401,15.7401,15.7401,15.7401,4000.0
2015-08-18 11:55:00,16.82,16.82,16.82,16.82,2400.0,15.7307,15.7307,15.7307,15.7307,2400.0
2015-08-18 12:00:00,16.84,16.85,16.84,16.85,5240.0,15.7494,15.7588,15.7494,15.7588,5240.0
2015-08-18 12:05:00,16.85,16.85,16.85,16.85,1200.0,15.7588,15.7588,15.7588,15.7588,1200.0
2015-08-18 12:10:00,16.86,16.86,16.86,16.86,6300.0,15.7681,15.7681,15.7681,15.7681,6300.0
2015-08-18 12:15:00,16.84,16.84,16.84,16.84,800.0,15.7494,15.7494,15.7494,15.7494,800.0
2015-08-18 12:20:00,16.83,16.83,16.83,16.83,400.0,15.7401,15.7401,15.7401,15.7401,400.0
2015-08-18 12:25:00,16.88,16.88,16.88,16.88,1160.0,15.7868,15.7868,15.7868,15.7868,1160.0
2015-08-18 12:30:00,16.88,16.88,16.88,16.88,0.0,15.7868,15.7868,15.7868,15.7868,0.0
2015-08-18 12:35:00,16.85,16.85,16.85,16.85,3640.0,15.7588,15.7588,15.7588,15.7588,3640.0
2015-08-18 12:40:00,16.85,16.85,16.84,16.84,7800.0,15.7588,15.7588,15.7494,15.7494,7800.0
2015-08-18 12:45:00,16.84,16.84,16.84,16.84,0.0,15.7494,15.7494,15.7494,15.7494,0.0
2015-08-18 12:50:00,16.86,16.86,16.86,16.86,2800.0,15.7681,15.7681,15.7681,15.7681,2800.0
2015-08-18 12:55:00,16.84,16.84,16.81,16.81,1600.0,15.7494,15.7494,15.7214,15.7214,1600.0
2015-08-18 13:00:00,16.79,16.79,16.78,16.78,16000.0,15.7026,15.7026,15.6933,15.6933,16000.0
2015-08-18 13:05:00,16.78,16.79,16.77,16.77,9500.0,15.6933,15.7026,15.6839,15.6839,9500.0
2015-08-18 13:10:00,16.78,16.78,16.78,16.78,400.0,15.6933,15.6933,15.6933,15.6933,400.0
2015-08-18 13:15:00,16.79,16.79,16.79,16.79,400.0,15.7026,15.7026,15.7026,15.7026,400.0
2015-08-18 13:20:00,16.79,16.79,16.79,16.79,0.0,15.7026,15.7026,15.7026,15.7026,0.0
2015-08-18 13:25:00,16.8,16.81,16.8,16.81,4600.0,15.712,15.7214,15.712,15.7214,4600.0
2015-08-18 13:30:00,16.8,16.8,16.78,16.78,1600.0,15.712,15.712,15.6933,15.6933,1600.0
2015-08-18 13:35:00,16.78,16.78,16.78,16.78,0.0,15.6933,15.6933,15.6933,15.6933,0.0
2015-08-18 13:40:00,16.8,16.81,16.8,16.81,2600.0,15.712,15.7214,15.712,15.7214,2600.0
2015-08-18 13:45:00,16.8,16.8,16.77,16.77,2400.0,15.712,15.712,15.6839,15.6839,2400.0
2015-08-18 13:50:00,16.75,16.75,16.75,16.75,4520.0,15.6652,15.6652,15.6652,15.6652,4520.0
2015-08-18 13:55:00,16.78,16.78,16.78,16.78,400.0,15.6933,15.6933,15.6933,15.6933,400.0
2015-08-18 14:00:00,16.78,16.78,16.78,16.78,400.0,15.6933,15.6933,15.6933,15.6933,400.0
2015-08-18 14:05:00,16.8,16.83,16.8,16.83,4800.0,15.712,15.7401,15.712,15.7401,4800.0
2015-08-18 14:10:00,16.84,16.84,16.83,16.84,14800.0,15.7494,15.7494,15.7401,15.7494,14800.0
2015-08-18 14:15:00,16.85,16.85,16.85,16.85,12572.0,15.7588,15.7588,15.7588,15.7588,12572.0
2015-08-18 14:20:00,16.83,16.85,16.83,16.84,2600.0,15.7401,15.7588,15.7401,15.7494,2600.0
2015-08-18 14:25:00,16.83,16.84,16.83,16.84,984.0,15.7401,15.7494,15.7401,15.7494,984.0
2015-08-18 14:30:00,16.81,16.81,16.81,16.81,2000.0,15.7214,15.7214,15.7214,15.7214,2000.0
2015-08-18 14:35:00,16.81,16.81,16.81,16.81,400.0,15.7214,15.7214,15.7214,15.7214,400.0
2015-08-18 14:40:00,16.82,16.82,16.8,16.8,1200.0,15.7307,15.7307,15.712,15.712,1200.0
2015-08-18 14:45:00,16.79,16.8,16.79,16.8,2400.0,15.7026,15.712,15.7026,15.712,2400.0
2015-08-18 14:50:00,16.77,16.77,16.75,16.76,7400.0,15.6839,15.6839,15.6652,15.6746,7400.0
2015-08-18 14:55:00,16.75,16.75,16.73,16.75,22292.0,15.6652,15.6652,15.6465,15.6652,22292.0
2015-08-18 15:00:00,16.76,16.77,16.76,16.76,6828.0,15.6746,15.6839,15.6746,15.6746,6828.0
2015-08-18 15:05:00,16.77,16.78,16.77,16.78,4996.0,15.6839,15.6933,15.6839,15.6933,4996.0
2015-08-18 15:10:00,16.76,16.78,16.75,16.78,12100.0,15.6746,15.6933,15.6652,15.6933,12100.0
2015-08-18 15:15:00,16.8,16.8,16.8,16.8,400.0,15.712,15.712,15.712,15.712,400.0
2015-08-18 15:20:00,16.8,16.8,16.8,16.8,0.0,15.712,15.712,15.712,15.712,0.0
2015-08-18 15:25:00,16.78,16.79,16.78,16.79,1600.0,15.6933,15.7026,15.6933,15.7026,1600.0
2015-08-18 15:30:00,16.8,16.81,16.78,16.78,8000.0,15.712,15.7214,15.6933,15.6933,8000.0
2015-08-18 15:35:00,16.77,16.8,16.77,16.8,3656.0,15.6839,15.712,15.6839,15.712,3656.0
2015-08-18 15:40:00,16.76,16.79,16.76,16.77,59100.0,15.6746,15.7026,15.6746,15.6839,59100.0
2015-08-18 15:45:00,16.78,16.81,16.78,16.81,22200.0,15.6933,15.7214,15.6933,15.7214,22200.0
2015-08-18 15:50:00,16.82,16.83,16.81,16.81,12400.0,15.7307,15.7401,15.7214,15.7214,12400.0
2015-08-18 15:55:00,16.81,16.83,16.8,16.8,27980.0,15.7214,15.7401,15.712,15.712,27980.0
2015-08-19 09:30:00,16.53,16.53,16.43,16.44,79420.0,15.4595,15.4595,15.366,15.3753,79420.0
2015-08-19 09:35:00,16.43,16.43,16.38,16.42,41136.0,15.366,15.366,15.3192,15.3566,41136.0
2015-08-19 09:40:00,16.41,16.43,16.38,16.39,29464.0,15.3473,15.366,15.3192,15.3286,29464.0
2015-08-19 09:45:00,16.38,16.41,16.35,16.35,68892.0,15.3192,15.3473,15.2911,15.2911,68892.0
2015-08-19 09:50:00,16.35,16.41,16.34,16.41,16500.0,15.2911,15.3473,15.2818,15.3473,16500.0
2015-08-19 09:55:00,16.4,16.4,16.36,16.36,22064.0,15.3379,15.3379,15.3005,15.3005,22064.0
2015-08-19 10:00:00,16.35,16.46,16.35,16.46,20960.0,15.2911,15.394,15.2911,15.394,20960.0
2015-08-19 10:05:00,16.43,16.46,16.43,16.46,44212.0,15.366,15.394,15.366,15.394,44212.0
2015-08-19 10:10:00,16.47,16.48,16.45,16.45,16136.0,15.4034,15.4127,15.3847,15.3847,16136.0
2015-08-19 10:15:00,16.43,16.43,16.39,16.4,24580.0,15.366,15.366,15.3286,15.3379,24580.0
2015-08-19 10:20:00,16.41,16.42,16.39,16.42,4800.0,15.3473,15.3566,15.3286,15.3566,4800.0
2015-08-19 10:25:00,16.41,16.45,16.41,16.42,14200.0,15.3473,15.3847,15.3473,15.3566,14200.0
2015-08-19 10:30:00,16.4,16.41,16.38,16.41,16820.0,15.3379,15.3473,15.3192,15.3473,16820.0
2015-08-19 10:35:00,16.38,16.39,16.36,16.38,21112.0,15.3192,15.3286,15.3005,15.3192,21112.0
2015-08-19 10:40:00,16.39,16.39,16.3,16.31,37860.0,15.3286,15.3286,15.2444,15.2537,37860.0
2015-08-19 10:45:00,16.3,16.31,16.27,16.29,79344.0,15.2444,15.2537,15.2163,15.235,79344.0
2015-08-19 10:50:00,16.3,16.3,16.25,16.25,46412.0,15.2444,15.2444,15.1976,15.1976,46412.0
2015-08-19 10:55:00,16.25,16.26,16.23,16.25,14300.0,15.1976,15.207,15.1789,15.1976,14300.0
2015-08-19 11:00:00,16.27,16.32,16.27,16.3,30720.0,15.2163,15.2631,15.2163,15.2444,30720.0
2015-08-19 11:05:00,16.3,16.3,16.29,16.3,2844.0,15.2444,15.2444,15.235,15.2444,2844.0
2015-08-19 11:10:00,16.32,16.33,16.3,16.3,7016.0,15.2631,15.2724,15.2444,15.2444,7016.0
2015-08-19 11:15:00,16.28,16.29,16.25,16.25,29752.0,15.2257,15.235,15.1976,15.1976,29752.0
2015-08-19 11:20:00,16.26,16.26,16.25,16.26,17856.0,15.207,15.207,15.1976,15.207,17856.0
2015-08-19 11:25:00,16.25,16.25,16.19,16.21,22956.0,15.1976,15.1976,15.1415,15.1602,22956.0
2015-08-19 11:30:00,16.2,16.21,16.18,16.2,33300.0,15.1509,15.1602,15.1322,15.1509,33300.0
2015-08-19 11:35:00,16.19,16.25,16.19,16.24,14020.0,15.1415,15.1976,15.1415,15.1883,14020.0
2015-08-19 11:40:00,16.24,16.24,16.22,16.22,8000.0,15.1883,15.1883,15.1696,15.1696,8000.0
2015-08-19 11:45:00,16.22,16.22,16.16,16.17,30144.0,15.1696,15.1696,15.1134,15.1228,30144.0
2015-08-19 11:50:00,16.17,16.2,16.17,16.19,16000.0,15.1228,15.1509,15.1228,15.1415,16000.0
2015-08-19 11:55:00,16.21,16.25,16.21,16.24,5200.0,15.1602,15.1976,15.1602,15.1883,5200.0
2015-08-19 12:00:00,16.24,16.26,16.22,16.24,28600.0,15.1883,15.207,15.1696,15.1883,28600.0
2015-08-19 12:05:00,16.23,16.26,16.23,16.26,4200.0,15.1789,15.207,15.1789,15.207,4200.0
2015-08-19 12:10:00,16.27,16.28,16.26,16.26,11640.0,15.2163,15.2257,15.207,15.207,11640.0
2015-08-19 12:15:00,16.25,16.25,16.21,16.23,11600.0,15.1976,15.1976,15.1602,15.1789,11600.0
2015-08-19 12:20:00,16.23,16.25,16.2,16.24,4080.0,15.1789,15.1976,15.1509,15.1883,4080.0
2015-08-19 12:25:00,16.25,16.27,16.25,16.26,5192.0,15.1976,15.2163,15.1976,15.207,5192.0
2015-08-19 12:30:00,16.26,16.31,16.26,16.31,3600.0,15.207,15.2537,15.207,15.2537,3600.0
2015-08-19 12:35:00,16.32,16.32,16.31,16.32,11564.0,15.2631,15.2631,15.2537,15.2631,11564.0
2015-08-19 12:40:00,16.36,16.38,16.34,16.34,15528.0,15.3005,15.3192,15.2818,15.2818,15528.0
2015-08-19 12:45:00,16.34,16.34,16.31,16.31,4000.0,15.2818,15.2818,15.2537,15.2537,4000.0
2015-08-19 12:50:00,16.3,16.34,16.29,16.34,8800.0,15.2444,15.2818,15.235,15.2818,8800.0
2015-08-19 12:55:00,16.35,16.35,16.33,16.33,2200.0,15.2911,15.2911,15.2724,15.2724,2200.0
2015-08-19 13:00:00,16.33,16.33,16.31,16.33,9200.0,15.2724,15.2724,15.2537,15.2724,9200.0
2015-08-19 13:05:00,16.35,16.36,16.33,16.34,15656.0,15.2911,15.3005,15.2724,15.2818,15656.0
2015-08-19 13:10:00,16.35,16.38,16.35,16.38,2800.0,15.2911,15.3192,15.2911,15.3192,2800.0
2015-08-19 13:15:00,16.4,16.4,16.37,16.4,34852.0,15.3379,15.3379,15.3098,15.3379,34852.0
2015-08-19 13:20:00,16.41,16.42,16.39,16.4,16872.0,15.3473,15.3566,15.3286,15.3379,16872.0
2015-08-19 13:25:00,16.38,16.39,16.33,16.34,6800.0,15.3192,15.3286,15.2724,15.2818,6800.0
2015-08-19 13:30:00,16.34,16.34,16.34,16.34,0.0,15.2818,15.2818,15.2818,15.2818,0.0
2015-08-19 13:35:00,16.37,16.39,16.33,16.34,37520.0,15.3098,15.3286,15.2724,15.2818,37520.0
2015-08-19 13:40:00,16.37,16.42,16.36,16.41,10720.0,15.3098,15.3566,15.3005,15.3473,10720.0
2015-08-19 13:45:00,16.44,16.51,16.43,16.48,60500.0,15.3753,15.4408,15.366,15.4127,60500.0
2015-08-19 13:50:00,16.45,16.48,16.45,16.48,30612.0,15.3847,15.4127,15.3847,15.4127,30612.0
2015-08-19 13:55:00,16.46,16.46,16.4,16.41,30480.0,15.394,15.394,15.3379,15.3473,30480.0
2015-08-19 14:00:00,16.41,16.5,16.4,16.5,44440.0,15.3473,15.4314,15.3379,15.4314,44440.0
2015-08-19 14:05:00,16.49,16.65,16.49,16.63,121636.0,15.4221,15.5717,15.4221,15.553,121636.0
2015-08-19 14:10:00,16.63,16.83,16.63,16.77,122292.0,15.553,15.7401,15.553,15.6839,122292.0
2015-08-19 14:15:00,16.77,16.77,16.68,16.72,55760.0,15.6839,15.6839,15.5998,15.6372,55760.0
2015-08-19 14:20:00,16.73,16.73,16.71,16.73,10644.0,15.6465,15.6465,15.6278,15.6465,10644.0
2015-08-19 14:25:00,16.71,16.71,16.62,16.64,42320.0,15.6278,15.6278,15.5437,15.5624,42320.0
2015-08-19 14:30:00,16.65,16.65,16.61,16.62,8600.0,15.5717,15.5717,15.5343,15.5437,8600.0
2015-08-19 14:35:00,16.61,16.64,16.61,16.62,5600.0,15.5343,15.5624,15.5343,15.5437,5600.0
2015-08-19 14:40:00,16.62,16.62,16.54,16.55,33520.0,15.5437,15.5437,15.4688,15.4782,33520.0
2015-08-19 14:45:00,16.55,16.55,16.5,16.54,16912.0,15.4782,15.4782,15.4314,15.4688,16912.0
2015-08-19 14:50:00,16.51,16.51,16.45,16.45,20800.0,15.4408,15.4408,15.3847,15.3847,20800.0
2015-08-19 14:55:00,16.45,16.45,16.35,16.38,47372.0,15.3847,15.3847,15.2911,15.3192,47372.0
2015-08-19 15:00:00,16.36,16.38,16.33,16.35,95104.0,15.3005,15.3192,15.2724,15.2911,95104.0
2015-08-19 15:05:00,16.34,16.4,16.34,16.4,13000.0,15.2818,15.3379,15.2818,15.3379,13000.0
2015-08-19 15:10:00,16.39,16.4,16.38,16.39,25520.0,15.3286,15.3379,15.3192,15.3286,25520.0
2015-08-19 15:15:00,16.38,16.4,16.35,16.4,64704.0,15.3192,15.3379,15.2911,15.3379,64704.0
2015-08-19 15:20:00,16.39,16.45,16.38,16.41,20444.0,15.3286,15.3847,15.3192,15.3473,20444.0
2015-08-19 15:25:00,16.42,16.43,16.4,16.41,9400.0,15.3566,15.366,15.3379,15.3473,9400.0
2015-08-19 15:30:00,16.44,16.47,16.42,16.44,14400.0,15.3753,15.4034,15.3566,15.3753,14400.0
2015-08-19 15:35:00,16.43,16.43,16.38,16.38,9224.0,15.366,15.366,15.3192,15.3192,9224.0
2015-08-19 15:40:00,16.41,16.45,16.41,16.42,17800.0,15.3473,15.3847,15.3473,15.3566,17800.0
2015-08-19 15:45:00,16.44,16.49,16.44,16.49,37304.0,15.3753,15.4221,15.3753,15.4221,37304.0
2015-08-19 15:50:00,16.49,16.52,16.47,16.51,34200.0,15.4221,15.4501,15.4034,15.4408,34200.0
2015-08-19 15:55:00,16.5,16.5,16.35,16.36,36304.0,15.4314,15.4314,15.2911,15.3005,36304.0
2015-08-20 09:30:00,15.9,15.95,15.82,15.85,156148.0,14.8703,14.917,14.7955,14.8235,156148.0
2015-08-20 09:35:00,15.85,15.94,15.78,15.93,86704.0,14.8235,14.9077,14.7581,14.8983,86704.0
2015-08-20 09:40:00,15.92,16.0,15.92,15.96,103480.0,14.889,14.9638,14.889,14.9264,103480.0
2015-08-20 09:45:00,15.96,15.96,15.8,15.82,191940.0,14.9264,14.9264,14.7768,14.7955,191940.0
2015-08-20 09:50:00,15.83,15.85,15.79,15.84,78436.0,14.8048,14.8235,14.7674,14.8142,78436.0
2015-08-20 09:55:00,15.84,15.85,15.77,15.79,141080.0,14.8142,14.8235,14.7487,14.7674,141080.0
2015-08-20 10:00:00,15.8,15.82,15.72,15.73,168356.0,14.7768,14.7955,14.7019,14.7113,168356.0
2015-08-20 10:05:00,15.72,15.75,15.71,15.74,67436.0,14.7019,14.73,14.6926,14.7206,67436.0
2015-08-20 10:10:00,15.73,15.78,15.72,15.78,51776.0,14.7113,14.7581,14.7019,14.7581,51776.0
2015-08-20 10:15:00,15.79,15.79,15.74,15.74,44184.0,14.7674,14.7674,14.7206,14.7206,44184.0
2015-08-20 10:20:00,15.75,15.75,15.69,15.7,51400.0,14.73,14.73,14.6739,14.6832,51400.0
2015-08-20 10:25:00,15.7,15.72,15.67,15.67,41176.0,14.6832,14.7019,14.6552,14.6552,41176.0
2015-08-20 10:30:00,15.68,15.71,15.65,15.71,50484.0,14.6645,14.6926,14.6365,14.6926,50484.0
2015-08-20 10:35:00,15.71,15.8,15.71,15.78,24808.0,14.6926,14.7768,14.6926,14.7581,24808.0
2015-08-20 10:40:00,15.77,15.77,15.76,15.76,11732.0,14.7487,14.7487,14.7394,14.7394,11732.0
2015-08-20 10:45:00,15.76,15.81,15.75,15.81,22440.0,14.7394,14.7861,14.73,14.7861,22440.0
2015-08-20 10:50:00,15.8,15.85,15.8,15.84,65584.0,14.7768,14.8235,14.7768,14.8142,65584.0
2015-08-20 10:55:00,15.85,15.85,15.8,15.81,12444.0,14.8235,14.8235,14.7768,14.7861,12444.0
2015-08-20 11:00:00,15.81,15.83,15.79,15.81,20800.0,14.7861,14.8048,14.7674,14.7861,20800.0
2015-08-20 11:05:00,15.82,15.82,15.74,15.75,17984.0,14.7955,14.7955,14.7206,14.73,17984.0
2015-08-20 11:10:00,15.74,15.76,15.72,15.72,33036.0,14.7206,14.7394,14.7019,14.7019,33036.0
2015-08-20 11:15:00,15.74,15.74,15.69,15.7,10148.0,14.7206,14.7206,14.6739,14.6832,10148.0
2015-08-20 11:20:00,15.71,15.74,15.71,15.74,17400.0,14.6926,14.7206,14.6926,14.7206,17400.0
2015-08-20 11:25:00,15.79,15.84,15.78,15.78,44740.0,14.7674,14.8142,14.7581,14.7581,44740.0
2015-08-20 11:30:00,15.78,15.78,15.72,15.72,17600.0,14.7581,14.7581,14.7019,14.7019,17600.0
2015-08-20 11:35:00,15.71,15.74,15.71,15.73,71448.0,14.6926,14.7206,14.6926,14.7113,71448.0
2015-08-20 11:40:00,15.74,15.77,15.73,15.74,17240.0,14.7206,14.7487,14.7113,14.7206,17240.0
2015-08-20 11:45:00,15.75,15.76,15.74,15.76,6400.0,14.73,14.7394,14.7206,14.7394,6400.0
2015-08-20 11:50:00,15.75,15.75,15.72,15.74,4000.0,14.73,14.73,14.7019,14.7206,4000.0
2015-08-20 11:55:00,15.74,15.81,15.73,15.8,10200.0,14.7206,14.7861,14.7113,14.7768,10200.0
2015-08-20 12:00:00,15.81,15.81,15.78,15.78,8000.0,14.7861,14.7861,14.7581,14.7581,8000.0
2015-08-20 12:05:00,15.72,15.8,15.72,15.8,4600.0,14.7019,14.7768,14.7019,14.7768,4600.0
2015-08-20 12:10:00,15.8,15.8,15.76,15.76,12800.0,14.7768,14.7768,14.7394,14.7394,12800.0
2015-08-20 12:15:00,15.72,15.73,15.69,15.72,24300.0,14.7019,14.7113,14.6739,14.7019,24300.0
2015-08-20 12:20:00,15.72,15.72,15.65,15.67,48036.0,14.7019,14.7019,14.6365,14.6552,48036.0
2015-08-20 12:25:00,15.66,15.68,15.65,15.68,25660.0,14.6458,14.6645,14.6365,14.6645,25660.0
2015-08-20 12:30:00,15.67,15.72,15.67,15.7,14488.0,14.6552,14.7019,14.6552,14.6832,14488.0
2015-08-20 12:35:00,15.72,15.74,15.71,15.71,11816.0,14.7019,14.7206,14.6926,14.6926,11816.0
2015-08-20 12:40:00,15.71,15.72,15.69,15.69,6400.0,14.6926,14.7019,14.6739,14.6739,6400.0
2015-08-20 12:45:00,15.65,15.65,15.61,15.65,107660.0,14.6365,14.6365,14.5991,14.6365,107660.0
2015-08-20 12:50:00,15.64,15.65,15.61,15.63,43108.0,14.6271,14.6365,14.5991,14.6178,43108.0
2015-08-20 12:55:00,15.59,15.61,15.56,15.59,40404.0,14.5804,14.5991,14.5523,14.5804,40404.0
2015-08-20 13:00:00,15.59,15.6,15.57,15.58,19204.0,14.5804,14.5897,14.5617,14.571,19204.0
2015-08-20 13:05:00,15.58,15.6,15.58,15.6,16076.0,14.571,14.5897,14.571,14.5897,16076.0
2015-08-20 13:10:00,15.59,15.62,15.58,15.6,15200.0,14.5804,14.6084,14.571,14.5897,15200.0
2015-08-20 13:15:00,15.61,15.68,15.61,15.67,26980.0,14.5991,14.6645,14.5991,14.6552,26980.0
2015-08-20 13:20:00,15.66,15.69,15.66,15.69,17280.0,14.6458,14.6739,14.6458,14.6739,17280.0
2015-08-20 13:25:00,15.67,15.73,15.65,15.71,51488.0,14.6552,14.7113,14.6365,14.6926,51488.0
2015-08-20 13:30:00,15.71,15.72,15.69,15.7,15584.0,14.6926,14.7019,14.6739,14.6832,15584.0
2015-08-20 13:35:00,15.69,15.69,15.67,15.67,9392.0,14.6739,14.6739,14.6552,14.6552,9392.0
2015-08-20 13:40:00,15.64,15.68,15.63,15.68,43920.0,14.6271,14.6645,14.6178,14.6645,43920.0
2015-08-20 13:45:00,15.69,15.74,15.65,15.74,22480.0,14.6739,14.7206,14.6365,14.7206,22480.0
2015-08-20 13:50:00,15.75,15.76,15.72,15.74,22388.0,14.73,14.7394,14.7019,14.7206,22388.0
2015-08-20 13:55:00,15.73,15.74,15.73,15.74,15500.0,14.7113,14.7206,14.7113,14.7206,15500.0
2015-08-20 14:00:00,15.73,15.73,15.7,15.7,2800.0,14.7113,14.7113,14.6832,14.6832,2800.0
2015-08-20 14:05:00,15.68,15.68,15.65,15.65,8476.0,14.6645,14.6645,14.6365,14.6365,8476.0
2015-08-20 14:10:00,15.65,15.65,15.63,15.63,10280.0,14.6365,14.6365,14.6178,14.6178,10280.0
2015-08-20 14:15:00,15.64,15.65,15.6,15.64,14960.0,14.6271,14.6365,14.5897,14.6271,14960.0
2015-08-20 14:20:00,15.64,15.68,15.63,15.68,5200.0,14.6271,14.6645,14.6178,14.6645,5200.0
2015-08-20 14:25:00,15.63,15.63,15.59,15.59,14600.0,14.6178,14.6178,14.5804,14.5804,14600.0
2015-08-20 14:30:00,15.59,15.59,15.54,15.55,34220.0,14.5804,14.5804,14.5336,14.543,34220.0
2015-08-20 14:35:00,15.56,15.58,15.55,15.56,16440.0,14.5523,14.571,14.543,14.5523,16440.0
2015-08-20 14:40:00,15.56,15.56,15.5,15.53,69080.0,14.5523,14.5523,14.4962,14.5242,69080.0
2015-08-20 14:45:00,15.53,15.53,15.48,15.48,36848.0,14.5242,14.5242,14.4775,14.4775,36848.0
2015-08-20 14:50:00,15.49,15.56,15.49,15.53,45856.0,14.4868,14.5523,14.4868,14.5242,45856.0
2015-08-20 14:55:00,15.53,15.55,15.51,15.51,12380.0,14.5242,14.543,14.5055,14.5055,12380.0
2015-08-20 15:00:00,15.51,15.55,15.5,15.55,31304.0,14.5055,14.543,14.4962,14.543,31304.0
2015-08-20 15:05:00,15.56,15.58,15.54,15.54,23236.0,14.5523,14.571,14.5336,14.5336,23236.0
2015-08-20 15:10:00,15.56,15.57,15.54,15.55,25800.0,14.5523,14.5617,14.5336,14.543,25800.0
2015-08-20 15:15:00,15.52,15.57,15.5,15.52,12476.0,14.5149,14.5617,14.4962,14.5149,12476.0
2015-08-20 15:20:00,15.53,15.55,15.53,15.54,22488.0,14.5242,14.543,14.5242,14.5336,22488.0
2015-08-20 15:25:00,15.54,15.58,15.53,15.58,28460.0,14.5336,14.571,14.5242,14.571,28460.0
2015-08-20 15:30:00,15.58,15.63,15.58,15.6,49240.0,14.571,14.6178,14.571,14.5897,49240.0
2015-08-20 15:35:00,15.61,15.62,15.56,15.56,34000.0,14.5991,14.6084,14.5523,14.5523,34000.0
2015-08-20 15:40:00,15.55,15.57,15.52,15.57,39744.0,14.543,14.5617,14.5149,14.5617,39744.0
2015-08-20 15:45:00,15.54,15.55,15.49,15.5,54316.0,14.5336,14.543,14.4868,14.4962,54316.0
2015-08-20 15:50:00,15.5,15.5,15.43,15.44,92428.0,14.4962,14.4962,14.4307,14.4401,92428.0
2015-08-20 15:55:00,15.44,15.45,15.35,15.35,169468.0,14.4401,14.4494,14.3559,14.3559,169468.0
2015-08-21 09:30:00,14.83,14.91,14.79,14.88,134996.0,13.8696,13.9444,13.8322,13.9163,134996.0
2015-08-21 09:35:00,14.9,14.97,14.85,14.97,107736.0,13.935,14.0005,13.8883,14.0005,107736.0
2015-08-21 09:40:00,14.97,14.97,14.88,14.88,89300.0,14.0005,14.0005,13.9163,13.9163,89300.0
2015-08-21 09:45:00,14.86,14.91,14.8,14.91,83360.0,13.8976,13.9444,13.8415,13.9444,83360.0
2015-08-21 09:50:00,14.9,14.96,14.88,14.95,56100.0,13.935,13.9912,13.9163,13.9818,56100.0
2015-08-21 09:55:00,14.94,14.97,14.9,14.96,47576.0,13.9725,14.0005,13.935,13.9912,47576.0
2015-08-21 10:00:00,14.95,15.02,14.95,15.01,103040.0,13.9818,14.0473,13.9818,14.0379,103040.0
2015-08-21 10:05:00,15.02,15.07,14.98,15.02,51856.0,14.0473,14.094,14.0099,14.0473,51856.0
2015-08-21 10:10:00,15.02,15.02,14.92,14.92,37936.0,14.0473,14.0473,13.9538,13.9538,37936.0
2015-08-21 10:15:00,14.92,14.95,14.91,14.94,5440.0,13.9538,13.9818,13.9444,13.9725,5440.0
2015-08-21 10:20:00,14.92,14.99,14.92,14.95,11060.0,13.9538,14.0192,13.9538,13.9818,11060.0
2015-08-21 10:25:00,14.9,14.91,14.86,14.89,19300.0,13.935,13.9444,13.8976,13.9257,19300.0
2015-08-21 10:30:00,14.87,14.9,14.82,14.82,22288.0,13.907,13.935,13.8602,13.8602,22288.0
2015-08-21 10:35:00,14.81,14.82,14.72,14.76,110600.0,13.8509,13.8602,13.7667,13.8041,110600.0
2015-08-21 10:40:00,14.75,14.81,14.75,14.8,35240.0,13.7948,13.8509,13.7948,13.8415,35240.0
2015-08-21 10:45:00,14.8,14.8,14.72,14.73,63568.0,13.8415,13.8415,13.7667,13.7761,63568.0
2015-08-21 10:50:00,14.74,14.8,14.74,14.78,10880.0,13.7854,13.8415,13.7854,13.8228,10880.0
2015-08-21 10:55:00,14.78,14.79,14.7,14.74,34300.0,13.8228,13.8322,13.748,13.7854,34300.0
2015-08-21 11:00:00,14.74,14.74,14.67,14.68,17080.0,13.7854,13.7854,13.7199,13.7293,17080.0
2015-08-21 11:05:00,14.68,14.7,14.63,14.63,76040.0,13.7293,13.748,13.6825,13.6825,76040.0
2015-08-21 11:10:00,14.62,14.62,14.49,14.58,120648.0,13.6732,13.6732,13.5516,13.6358,120648.0
2015-08-21 11:15:00,14.58,14.62,14.57,14.6,36896.0,13.6358,13.6732,13.6264,13.6545,36896.0
2015-08-21 11:20:00,14.61,14.62,14.53,14.53,17412.0,13.6638,13.6732,13.589,13.589,17412.0
2015-08-21 11:25:00,14.53,14.61,14.53,14.58,26680.0,13.589,13.6638,13.589,13.6358,26680.0
2015-08-21 11:30:00,14.58,14.59,14.54,14.54,28000.0,13.6358,13.6451,13.5984,13.5984,28000.0
2015-08-21 11:35:00,14.53,14.53,14.43,14.46,49876.0,13.589,13.589,13.4955,13.5235,49876.0
2015-08-21 11:40:00,14.44,14.55,14.43,14.55,78504.0,13.5048,13.6077,13.4955,13.6077,78504.0
2015-08-21 11:45:00,14.56,14.59,14.56,14.58,30400.0,13.6171,13.6451,13.6171,13.6358,30400.0
2015-08-21 11:50:00,14.59,14.6,14.56,14.6,21232.0,13.6451,13.6545,13.6171,13.6545,21232.0
2015-08-21 11:55:00,14.6,14.67,14.59,14.67,29600.0,13.6545,13.7199,13.6451,13.7199,29600.0
2015-08-21 12:00:00,14.63,14.69,14.6,14.69,111732.0,13.6825,13.7386,13.6545,13.7386,111732.0
2015-08-21 12:05:00,14.69,14.74,14.68,14.74,7760.0,13.7386,13.7854,13.7293,13.7854,7760.0
2015-08-21 12:10:00,14.72,14.76,14.64,14.64,66356.0,13.7667,13.8041,13.6919,13.6919,66356.0
2015-08-21 12:15:00,14.65,14.65,14.6,14.63,53832.0,13.7012,13.7012,13.6545,13.6825,53832.0
2015-08-21 12:20:00,14.63,14.63,14.55,14.55,39064.0,13.6825,13.6825,13.6077,13.6077,39064.0
2015-08-21 12:25:00,14.56,14.6,14.54,14.55,19200.0,13.6171,13.6545,13.5984,13.6077,19200.0
2015-08-21 12:30:00,14.56,14.62,14.56,14.59,12820.0,13.6171,13.6732,13.6171,13.6451,12820.0
2015-08-21 12:35:00,14.6,14.6,14.57,14.57,4000.0,13.6545,13.6545,13.6264,13.6264,4000.0
2015-08-21 12:40:00,14.54,14.54,14.48,14.51,30340.0,13.5984,13.5984,13.5422,13.5703,30340.0
2015-08-21 12:45:00,14.48,14.54,14.47,14.54,13240.0,13.5422,13.5984,13.5329,13.5984,13240.0
2015-08-21 12:50:00,14.52,14.52,14.44,14.49,32804.0,13.5797,13.5797,13.5048,13.5516,32804.0
2015-08-21 12:55:00,14.47,14.47,14.39,14.39,64900.0,13.5329,13.5329,13.4581,13.4581,64900.0
2015-08-21 13:00:00,14.38,14.43,14.32,14.36,68576.0,13.4487,13.4955,13.3926,13.43,68576.0
2015-08-21 13:05:00,14.35,14.38,14.35,14.37,23096.0,13.4207,13.4487,13.4207,13.4394,23096.0
2015-08-21 13:10:00,14.38,14.44,14.35,14.44,19120.0,13.4487,13.5048,13.4207,13.5048,19120.0
2015-08-21 13:15:00,14.41,14.44,14.38,14.4,32828.0,13.4768,13.5048,13.4487,13.4674,32828.0
2015-08-21 13:20:00,14.4,14.51,14.4,14.49,23400.0,13.4674,13.5703,13.4674,13.5516,23400.0
2015-08-21 13:25:00,14.48,14.51,14.46,14.51,15340.0,13.5422,13.5703,13.5235,13.5703,15340.0
2015-08-21 13:30:00,14.52,14.52,14.43,14.46,67908.0,13.5797,13.5797,13.4955,13.5235,67908.0
2015-08-21 13:35:00,14.44,14.53,14.44,14.53,36512.0,13.5048,13.589,13.5048,13.589,36512.0
2015-08-21 13:40:00,14.53,14.58,14.53,14.55,16860.0,13.589,13.6358,13.589,13.6077,16860.0
2015-08-21 13:45:00,14.54,14.54,14.48,14.49,48752.0,13.5984,13.5984,13.5422,13.5516,48752.0
2015-08-21 13:50:00,14.49,14.51,14.43,14.47,24680.0,13.5516,13.5703,13.4955,13.5329,24680.0
2015-08-21 13:55:00,14.51,14.59,14.51,14.59,19512.0,13.5703,13.6451,13.5703,13.6451,19512.0
2015-08-21 14:00:00,14.57,14.63,14.57,14.62,102200.0,13.6264,13.6825,13.6264,13.6732,102200.0
2015-08-21 14:05:00,14.62,14.62,14.55,14.62,30852.0,13.6732,13.6732,13.6077,13.6732,30852.0
2015-08-21 14:10:00,14.58,14.58,14.56,14.58,19500.0,13.6358,13.6358,13.6171,13.6358,19500.0
2015-08-21 14:15:00,14.58,14.61,14.49,14.49,55800.0,13.6358,13.6638,13.5516,13.5516,55800.0
2015-08-21 14:20:00,14.54,14.55,14.47,14.49,23144.0,13.5984,13.6077,13.5329,13.5516,23144.0
2015-08-21 14:25:00,14.49,14.49,14.49,14.49,2800.0,13.5516,13.5516,13.5516,13.5516,2800.0
2015-08-21 14:30:00,14.5,14.52,14.49,14.51,9200.0,13.561,13.5797,13.5516,13.5703,9200.0
2015-08-21 14:35:00,14.49,14.49,14.38,14.4,14312.0,13.5516,13.5516,13.4487,13.4674,14312.0
2015-08-21 14:40:00,14.41,14.41,14.36,14.36,114704.0,13.4768,13.4768,13.43,13.43,114704.0
2015-08-21 14:45:00,14.35,14.36,14.29,14.29,82820.0,13.4207,13.43,13.3646,13.3646,82820.0
2015-08-21 14:50:00,14.28,14.31,14.25,14.3,103684.0,13.3552,13.3833,13.3271,13.3739,103684.0
2015-08-21 14:55:00,14.3,14.35,14.29,14.29,99700.0,13.3739,13.4207,13.3646,13.3646,99700.0
2015-08-21 15:00:00,14.28,14.34,14.28,14.31,21592.0,13.3552,13.4113,13.3552,13.3833,21592.0
2015-08-21 15:05:00,14.31,14.32,14.22,14.23,37256.0,13.3833,13.3926,13.2991,13.3084,37256.0
2015-08-21 15:10:00,14.23,14.23,14.12,14.12,64496.0,13.3084,13.3084,13.2056,13.2056,64496.0
2015-08-21 15:15:00,14.12,14.2,14.03,14.2,129660.0,13.2056,13.2804,13.1214,13.2804,129660.0
2015-08-21 15:20:00,14.19,14.22,14.14,14.21,43520.0,13.271,13.2991,13.2243,13.2897,43520.0
2015-08-21 15:25:00,14.2,14.2,14.12,14.15,86524.0,13.2804,13.2804,13.2056,13.2336,86524.0
2015-08-21 15:30:00,14.16,14.16,14.03,14.04,71468.0,13.243,13.243,13.1214,13.1307,71468.0
2015-08-21 15:35:00,14.05,14.09,13.99,14.09,95564.0,13.1401,13.1775,13.084,13.1775,95564.0
2015-08-21 15:40:00,14.11,14.18,14.11,14.17,73900.0,13.1962,13.2617,13.1962,13.2523,73900.0
2015-08-21 15:45:00,14.15,14.21,14.12,14.19,94444.0,13.2336,13.2897,13.2056,13.271,94444.0
2015-08-21 15:50:00,14.19,14.22,14.05,14.06,109520.0,13.271,13.2991,13.1401,13.1494,109520.0
2015-08-21 15:55:00,14.05,14.06,13.92,13.92,341732.0,13.1401,13.1494,13.0185,13.0185,341732.0
2015-08-24 09:30:00,11.62,11.66,11.0,11.25,366668.0,10.8675,10.9049,10.2876,10.5214,366668.0
2015-08-24 09:35:00,11.24,11.99,11.22,11.77,149956.0,10.5121,11.2135,10.4934,11.0078,149956.0
2015-08-24 09:40:00,11.75,12.88,11.7,12.52,218660.0,10.989,12.0459,10.9423,11.7092,218660.0
2015-08-24 09:45:00,12.53,12.58,12.31,12.37,164596.0,11.7185,11.7653,11.5128,11.5689,164596.0
2015-08-24 09:50:00,12.37,12.37,11.88,12.09,157040.0,11.5689,11.5689,11.1106,11.307,157040.0
2015-08-24 09:55:00,12.1,12.4,12.1,12.4,102880.0,11.3164,11.597,11.3164,11.597,102880.0
2015-08-24 10:00:00,12.4,12.81,12.4,12.81,202024.0,11.597,11.9804,11.597,11.9804,202024.0
2015-08-24 10:05:00,12.79,12.84,12.79,12.83,83532.0,11.9617,12.0085,11.9617,11.9991,83532.0
2015-08-24 10:10:00,12.79,12.87,12.79,12.83,111824.0,11.9617,12.0365,11.9617,11.9991,111824.0
2015-08-24 10:15:00,12.83,13.0,12.83,12.99,65340.0,11.9991,12.1581,11.9991,12.1487,65340.0
2015-08-24 10:20:00,12.99,13.29,12.99,13.29,175140.0,12.1487,12.4293,12.1487,12.4293,175140.0
2015-08-24 10:25:00,13.27,13.27,13.0,13.0,225376.0,12.4106,12.4106,12.1581,12.1581,225376.0
2015-08-24 10:30:00,13.0,13.0,12.57,12.58,132804.0,12.1581,12.1581,11.7559,11.7653,132804.0
2015-08-24 10:35:00,12.57,13.12,12.57,13.01,88144.0,11.7559,12.2703,11.7559,12.1674,88144.0
2015-08-24 10:40:00,12.99,13.06,12.83,12.89,107280.0,12.1487,12.2142,11.9991,12.0552,107280.0
2015-08-24 10:45:00,12.95,13.07,12.93,13.01,35968.0,12.1113,12.2236,12.0926,12.1674,35968.0
2015-08-24 10:50:00,13.0,13.12,13.0,13.03,66480.0,12.1581,12.2703,12.1581,12.1862,66480.0
2015-08-24 10:55:00,13.03,13.03,12.92,13.02,39440.0,12.1862,12.1862,12.0833,12.1768,39440.0
2015-08-24 11:00:00,13.03,13.06,12.86,12.9,61116.0,12.1862,12.2142,12.0272,12.0646,61116.0
2015-08-24 11:05:00,12.86,12.86,12.72,12.79,25264.0,12.0272,12.0272,11.8962,11.9617,25264.0
2015-08-24 11:10:00,12.77,12.81,12.72,12.78,45300.0,11.943,11.9804,11.8962,11.9523,45300.0
2015-08-24 11:15:00,12.79,12.79,12.7,12.75,34544.0,11.9617,11.9617,11.8775,11.9243,34544.0
2015-08-24 11:20:00,12.77,12.77,12.7,12.7,27188.0,11.943,11.943,11.8775,11.8775,27188.0
2015-08-24 11:25:00,12.73,12.77,12.7,12.75,25456.0,11.9056,11.943,11.8775,11.9243,25456.0
2015-08-24 11:30:00,12.71,12.71,12.7,12.71,13180.0,11.8869,11.8869,11.8775,11.8869,13180.0
2015-08-24 11:35:00,12.76,12.93,12.76,12.93,51048.0,11.9336,12.0926,11.9336,12.0926,51048.0
2015-08-24 11:40:00,12.92,13.01,12.87,13.01,24568.0,12.0833,12.1674,12.0365,12.1674,24568.0
2015-08-24 11:45:00,13.07,13.08,13.02,13.05,45112.0,12.2236,12.2329,12.1768,12.2049,45112.0
2015-08-24 11:50:00,13.13,13.44,13.12,13.44,219112.0,12.2797,12.5696,12.2703,12.5696,219112.0
2015-08-24 11:55:00,13.43,13.44,13.33,13.4,75080.0,12.5602,12.5696,12.4667,12.5322,75080.0
2015-08-24 12:00:00,13.38,13.39,13.18,13.18,68816.0,12.5135,12.5228,12.3264,12.3264,68816.0
2015-08-24 12:05:00,13.18,13.38,13.18,13.37,74456.0,12.3264,12.5135,12.3264,12.5041,74456.0
2015-08-24 12:10:00,13.35,13.47,13.34,13.34,148860.0,12.4854,12.5977,12.4761,12.4761,148860.0
2015-08-24 12:15:00,13.34,13.41,13.3,13.38,24272.0,12.4761,12.5415,12.4387,12.5135,24272.0
2015-08-24 12:20:00,13.43,13.51,13.37,13.5,44516.0,12.5602,12.6351,12.5041,12.6257,44516.0
2015-08-24 12:25:00,13.49,13.59,13.47,13.57,28668.0,12.6164,12.7099,12.5977,12.6912,28668.0
2015-08-24 12:30:00,13.54,13.54,13.45,13.53,41260.0,12.6631,12.6631,12.579,12.6538,41260.0
2015-08-24 12:35:00,13.57,13.64,13.56,13.6,23460.0,12.6912,12.7566,12.6818,12.7192,23460.0
2015-08-24 12:40:00,13.6,13.65,13.59,13.61,43768.0,12.7192,12.766,12.7099,12.7286,43768.0
2015-08-24 12:45:00,13.58,13.59,13.39,13.39,51628.0,12.7005,12.7099,12.5228,12.5228,51628.0
2015-08-24 12:50:00,13.42,13.53,13.39,13.53,71776.0,12.5509,12.6538,12.5228,12.6538,71776.0
2015-08-24 12:55:00,13.55,13.59,13.52,13.52,18928.0,12.6725,12.7099,12.6444,12.6444,18928.0
2015-08-24 13:00:00,13.53,13.61,13.52,13.56,31072.0,12.6538,12.7286,12.6444,12.6818,31072.0
2015-08-24 13:05:00,13.54,13.62,13.52,13.61,16464.0,12.6631,12.7379,12.6444,12.7286,16464.0
2015-08-24 13:10:00,13.62,13.67,13.55,13.56,67344.0,12.7379,12.7847,12.6725,12.6818,67344.0
2015-08-24 13:15:00,13.56,13.56,13.49,13.55,96360.0,12.6818,12.6818,12.6164,12.6725,96360.0
2015-08-24 13:20:00,13.55,13.55,13.37,13.39,36380.0,12.6725,12.6725,12.5041,12.5228,36380.0
2015-08-24 13:25:00,13.39,13.39,13.29,13.37,21400.0,12.5228,12.5228,12.4293,12.5041,21400.0
2015-08-24 13:30:00,13.29,13.32,13.25,13.26,52400.0,12.4293,12.4574,12.3919,12.4013,52400.0
2015-08-24 13:35:00,13.23,13.25,13.1,13.12,118680.0,12.3732,12.3919,12.2516,12.2703,118680.0
2015-08-24 13:40:00,13.1,13.19,13.1,13.17,25100.0,12.2516,12.3358,12.2516,12.3171,25100.0
2015-08-24 13:45:00,13.16,13.27,13.16,13.27,10800.0,12.3077,12.4106,12.3077,12.4106,10800.0
2015-08-24 13:50:00,13.22,13.22,13.14,13.14,2800.0,12.3638,12.3638,12.289,12.289,2800.0
2015-08-24 13:55:00,13.14,13.14,13.02,13.02,63960.0,12.289,12.289,12.1768,12.1768,63960.0
2015-08-24 14:00:00,13.03,13.05,13.0,13.03,26680.0,12.1862,12.2049,12.1581,12.1862,26680.0
2015-08-24 14:05:00,13.01,13.02,12.9,12.9,8800.0,12.1674,12.1768,12.0646,12.0646,8800.0
2015-08-24 14:10:00,12.92,12.96,12.81,12.81,16540.0,12.0833,12.1207,11.9804,11.9804,16540.0
2015-08-24 14:15:00,12.8,12.98,12.74,12.98,200804.0,11.971,12.1394,11.9149,12.1394,200804.0
2015-08-24 14:20:00,13.0,13.04,13.0,13.01,46024.0,12.1581,12.1955,12.1581,12.1674,46024.0
2015-08-24 14:25:00,12.99,12.99,12.88,12.88,28924.0,12.1487,12.1487,12.0459,12.0459,28924.0
2015-08-24 14:30:00,12.9,12.97,12.9,12.9,30880.0,12.0646,12.13,12.0646,12.0646,30880.0
2015-08-24 14:35:00,13.0,13.02,12.99,13.0,7960.0,12.1581,12.1768,12.1487,12.1581,7960.0
2015-08-24 14:40:00,12.95,12.95,12.83,12.83,6800.0,12.1113,12.1113,11.9991,11.9991,6800.0
2015-08-24 14:45:00,12.8,12.84,12.68,12.7,36648.0,11.971,12.0085,11.8588,11.8775,36648.0
2015-08-24 14:50:00,12.71,12.72,12.47,12.47,66296.0,11.8869,11.8962,11.6624,11.6624,66296.0
2015-08-24 14:55:00,12.45,12.52,12.31,12.32,131356.0,11.6437,11.7092,11.5128,11.5221,131356.0
2015-08-24 15:00:00,12.32,12.4,12.2,12.39,62664.0,11.5221,11.597,11.4099,11.5876,62664.0
2015-08-24 15:05:00,12.38,12.62,12.38,12.62,39768.0,11.5782,11.8027,11.5782,11.8027,39768.0
2015-08-24 15:10:00,12.61,12.61,12.38,12.45,122960.0,11.7934,11.7934,11.5782,11.6437,122960.0
2015-08-24 15:15:00,12.43,12.44,12.3,12.31,33908.0,11.625,11.6344,11.5034,11.5128,33908.0
2015-08-24 15:20:00,12.34,12.37,12.17,12.21,59280.0,11.5408,11.5689,11.3818,11.4193,59280.0
2015-08-24 15:25:00,12.29,12.36,12.19,12.21,39920.0,11.4941,11.5595,11.4006,11.4193,39920.0
2015-08-24 15:30:00,12.23,12.24,12.13,12.24,33408.0,11.438,11.4473,11.3444,11.4473,33408.0
2015-08-24 15:35:00,12.27,12.75,12.27,12.72,89264.0,11.4754,11.9243,11.4754,11.8962,89264.0
2015-08-24 15:40:00,12.74,12.92,12.58,12.92,39768.0,11.9149,12.0833,11.7653,12.0833,39768.0
2015-08-24 15:45:00,12.94,13.16,12.75,12.75,163168.0,12.102,12.3077,11.9243,11.9243,163168.0
2015-08-24 15:50:00,12.74,12.93,12.7,12.88,123008.0,11.9149,12.0926,11.8775,12.0459,123008.0
2015-08-24 15:55:00,12.88,12.88,12.41,12.41,109444.0,12.0459,12.0459,11.6063,11.6063,109444.0
2015-08-25 09:30:00,13.61,13.62,13.34,13.35,416464.0,12.7286,12.7379,12.4761,12.4854,416464.0
2015-08-25 09:35:00,13.35,13.35,13.22,13.32,86620.0,12.4854,12.4854,12.3638,12.4574,86620.0
2015-08-25 09:40:00,13.31,13.34,13.07,13.13,120132.0,12.448,12.4761,12.2236,12.2797,120132.0
2015-08-25 09:45:00,13.13,13.27,13.1,13.2,76188.0,12.2797,12.4106,12.2516,12.3451,76188.0
2015-08-25 09:50:00,13.15,13.25,13.13,13.13,37228.0,12.2984,12.3919,12.2797,12.2797,37228.0
2015-08-25 09:55:00,13.13,13.18,13.07,13.18,115400.0,12.2797,12.3264,12.2236,12.3264,115400.0
2015-08-25 10:00:00,13.09,13.2,13.08,13.2,24312.0,12.2423,12.3451,12.2329,12.3451,24312.0
2015-08-25 10:05:00,13.16,13.16,13.06,13.15,11804.0,12.3077,12.3077,12.2142,12.2984,11804.0
2015-08-25 10:10:00,13.15,13.22,13.07,13.2,12680.0,12.2984,12.3638,12.2236,12.3451,12680.0
2015-08-25 10:15:00,13.22,13.29,13.2,13.2,17336.0,12.3638,12.4293,12.3451,12.3451,17336.0
2015-08-25 10:20:00,13.19,13.19,13.08,13.09,28200.0,12.3358,12.3358,12.2329,12.2423,28200.0
2015-08-25 10:25:00,13.08,13.09,13.02,13.07,51164.0,12.2329,12.2423,12.1768,12.2236,51164.0
2015-08-25 10:30:00,13.03,13.04,12.99,13.01,20132.0,12.1862,12.1955,12.1487,12.1674,20132.0
2015-08-25 10:35:00,13.01,13.06,12.99,13.05,55928.0,12.1674,12.2142,12.1487,12.2049,55928.0
2015-08-25 10:40:00,13.11,13.14,13.11,13.13,12800.0,12.261,12.289,12.261,12.2797,12800.0
2015-08-25 10:45:00,13.13,13.15,13.09,13.1,35732.0,12.2797,12.2984,12.2423,12.2516,35732.0
2015-08-25 10:50:00,13.11,13.14,13.11,13.14,11700.0,12.261,12.289,12.261,12.289,11700.0
2015-08-25 10:55:00,13.13,13.14,13.08,13.13,13536.0,12.2797,12.289,12.2329,12.2797,13536.0
2015-08-25 11:00:00,13.15,13.2,13.15,13.2,16920.0,12.2984,12.3451,12.2984,12.3451,16920.0
2015-08-25 11:05:00,13.2,13.24,13.19,13.24,18320.0,12.3451,12.3826,12.3358,12.3826,18320.0
2015-08-25 11:10:00,13.25,13.35,13.25,13.34,51884.0,12.3919,12.4854,12.3919,12.4761,51884.0
2015-08-25 11:15:00,13.37,13.38,13.34,13.35,70572.0,12.5041,12.5135,12.4761,12.4854,70572.0
2015-08-25 11:20:00,13.4,13.46,13.38,13.38,23636.0,12.5322,12.5883,12.5135,12.5135,23636.0
2015-08-25 11:25:00,13.37,13.37,13.34,13.36,43788.0,12.5041,12.5041,12.4761,12.4948,43788.0
2015-08-25 11:30:00,13.33,13.33,13.26,13.32,23288.0,12.4667,12.4667,12.4013,12.4574,23288.0
2015-08-25 11:35:00,13.3,13.33,13.27,13.27,18900.0,12.4387,12.4667,12.4106,12.4106,18900.0
2015-08-25 11:40:00,13.27,13.27,13.25,13.26,10120.0,12.4106,12.4106,12.3919,12.4013,10120.0
2015-08-25 11:45:00,13.26,13.35,13.26,13.35,12600.0,12.4013,12.4854,12.4013,12.4854,12600.0
2015-08-25 11:50:00,13.33,13.33,13.27,13.27,20296.0,12.4667,12.4667,12.4106,12.4106,20296.0
2015-08-25 11:55:00,13.26,13.26,13.22,13.22,28600.0,12.4013,12.4013,12.3638,12.3638,28600.0
2015-08-25 12:00:00,13.24,13.24,13.19,13.24,23400.0,12.3826,12.3826,12.3358,12.3826,23400.0
2015-08-25 12:05:00,13.24,13.24,13.23,13.23,4100.0,12.3826,12.3826,12.3732,12.3732,4100.0
2015-08-25 12:10:00,13.27,13.28,13.26,13.27,12800.0,12.4106,12.42,12.4013,12.4106,12800.0
2015-08-25 12:15:00,13.3,13.3,13.2,13.2,11900.0,12.4387,12.4387,12.3451,12.3451,11900.0
2015-08-25 12:20:00,13.21,13.3,13.21,13.3,15840.0,12.3545,12.4387,12.3545,12.4387,15840.0
2015-08-25 12:25:00,13.27,13.27,13.23,13.25,44800.0,12.4106,12.4106,12.3732,12.3919,44800.0
2015-08-25 12:30:00,13.23,13.3,13.23,13.3,34800.0,12.3732,12.4387,12.3732,12.4387,34800.0
2015-08-25 12:35:00,13.28,13.29,13.19,13.2,20600.0,12.42,12.4293,12.3358,12.3451,20600.0
2015-08-25 12:40:00,13.21,13.23,13.21,13.23,6900.0,12.3545,12.3732,12.3545,12.3732,6900.0
2015-08-25 12:45:00,13.25,13.27,13.21,13.22,19600.0,12.3919,12.4106,12.3545,12.3638,19600.0
2015-08-25 12:50:00,13.25,13.27,13.22,13.22,5800.0,12.3919,12.4106,12.3638,12.3638,5800.0
2015-08-25 12:55:00,13.19,13.19,13.18,13.18,10800.0,12.3358,12.3358,12.3264,12.3264,10800.0
2015-08-25 13:00:00,13.17,13.17,13.11,13.12,52276.0,12.3171,12.3171,12.261,12.2703,52276.0
2015-08-25 13:05:00,13.18,13.21,13.15,13.15,1600.0,12.3264,12.3545,12.2984,12.2984,1600.0
2015-08-25 13:10:00,13.13,13.13,13.11,13.11,21180.0,12.2797,12.2797,12.261,12.261,21180.0
2015-08-25 13:15:00,13.13,13.13,13.06,13.07,17304.0,12.2797,12.2797,12.2142,12.2236,17304.0
2015-08-25 13:20:00,13.09,13.13,13.08,13.09,11000.0,12.2423,12.2797,12.2329,12.2423,11000.0
2015-08-25 13:25:00,13.06,13.06,12.88,12.88,81520.0,12.2142,12.2142,12.0459,12.0459,81520.0
2015-08-25 13:30:00,12.88,12.95,12.87,12.91,10760.0,12.0459,12.1113,12.0365,12.0739,10760.0
2015-08-25 13:35:00,12.92,13.0,12.92,12.97,16880.0,12.0833,12.1581,12.0833,12.13,16880.0
2015-08-25 13:40:00,12.94,12.94,12.87,12.87,19056.0,12.102,12.102,12.0365,12.0365,19056.0
2015-08-25 13:45:00,12.87,12.93,12.87,12.93,18600.0,12.0365,12.0926,12.0365,12.0926,18600.0
2015-08-25 13:50:00,12.92,13.04,12.92,13.01,49228.0,12.0833,12.1955,12.0833,12.1674,49228.0
2015-08-25 13:55:00,13.02,13.06,13.0,13.0,9116.0,12.1768,12.2142,12.1581,12.1581,9116.0
2015-08-25 14:00:00,13.0,13.02,12.95,12.97,10976.0,12.1581,12.1768,12.1113,12.13,10976.0
2015-08-25 14:05:00,12.94,12.95,12.92,12.92,14692.0,12.102,12.1113,12.0833,12.0833,14692.0
2015-08-25 14:10:00,12.91,12.95,12.89,12.89,24680.0,12.0739,12.1113,12.0552,12.0552,24680.0
2015-08-25 14:15:00,12.89,12.95,12.89,12.95,18000.0,12.0552,12.1113,12.0552,12.1113,18000.0
2015-08-25 14:20:00,12.97,13.07,12.97,13.02,19800.0,12.13,12.2236,12.13,12.1768,19800.0
2015-08-25 14:25:00,13.01,13.02,12.97,13.01,10000.0,12.1674,12.1768,12.13,12.1674,10000.0
2015-08-25 14:30:00,13.02,13.06,13.01,13.01,24768.0,12.1768,12.2142,12.1674,12.1674,24768.0
2015-08-25 14:35:00,13.03,13.03,12.94,12.99,34464.0,12.1862,12.1862,12.102,12.1487,34464.0
2015-08-25 14:40:00,13.0,13.06,12.99,13.06,39000.0,12.1581,12.2142,12.1487,12.2142,39000.0
2015-08-25 14:45:00,13.04,13.13,13.0,13.13,14720.0,12.1955,12.2797,12.1581,12.2797,14720.0
2015-08-25 14:50:00,13.17,13.21,13.11,13.12,29536.0,12.3171,12.3545,12.261,12.2703,29536.0
2015-08-25 14:55:00,13.15,13.16,13.13,13.13,11668.0,12.2984,12.3077,12.2797,12.2797,11668.0
2015-08-25 15:00:00,13.13,13.15,13.07,13.08,40604.0,12.2797,12.2984,12.2236,12.2329,40604.0
2015-08-25 15:05:00,13.06,13.06,12.97,12.99,76400.0,12.2142,12.2142,12.13,12.1487,76400.0
2015-08-25 15:10:00,13.01,13.02,12.98,12.98,80360.0,12.1674,12.1768,12.1394,12.1394,80360.0
2015-08-25 15:15:00,12.97,12.97,12.81,12.83,154784.0,12.13,12.13,11.9804,11.9991,154784.0
2015-08-25 15:20:00,12.82,12.82,12.75,12.75,122148.0,11.9898,11.9898,11.9243,11.9243,122148.0
2015-08-25 15:25:00,12.75,12.78,12.66,12.72,79352.0,11.9243,11.9523,11.8401,11.8962,79352.0
2015-08-25 15:30:00,12.67,12.72,12.54,12.59,39564.0,11.8495,11.8962,11.7279,11.7746,39564.0
2015-08-25 15:35:00,12.62,12.65,12.41,12.41,98696.0,11.8027,11.8308,11.6063,11.6063,98696.0
2015-08-25 15:40:00,12.42,12.52,12.35,12.39,185132.0,11.6157,11.7092,11.5502,11.5876,185132.0
2015-08-25 15:45:00,12.33,12.34,12.13,12.18,130160.0,11.5315,11.5408,11.3444,11.3912,130160.0
2015-08-25 15:50:00,12.15,12.41,12.11,12.37,234796.0,11.3631,11.6063,11.3257,11.5689,234796.0
2015-08-25 15:55:00,12.34,12.34,11.9,11.95,304648.0,11.5408,11.5408,11.1293,11.1761,304648.0
2015-08-26 09:30:00,12.81,12.98,12.78,12.87,182060.0,11.9804,12.1394,11.9523,12.0365,182060.0
2015-08-26 09:35:00,12.88,12.88,12.65,12.74,194776.0,12.0459,12.0459,11.8308,11.9149,194776.0
2015-08-26 09:40:00,12.77,12.77,12.57,12.57,57200.0,11.943,11.943,11.7559,11.7559,57200.0
2015-08-26 09:45:00,12.56,12.72,12.56,12.72,28472.0,11.7466,11.8962,11.7466,11.8962,28472.0
2015-08-26 09:50:00,12.72,12.72,12.51,12.54,25240.0,11.8962,11.8962,11.6998,11.7279,25240.0
2015-08-26 09:55:00,12.6,12.67,12.59,12.65,109460.0,11.784,11.8495,11.7746,11.8308,109460.0
2015-08-26 10:00:00,12.65,12.69,12.56,12.69,99104.0,11.8308,11.8682,11.7466,11.8682,99104.0
2015-08-26 10:05:00,12.68,12.79,12.68,12.68,46520.0,11.8588,11.9617,11.8588,11.8588,46520.0
2015-08-26 10:10:00,12.71,12.71,12.63,12.63,14600.0,11.8869,11.8869,11.8121,11.8121,14600.0
2015-08-26 10:15:00,12.63,12.63,12.37,12.37,83028.0,11.8121,11.8121,11.5689,11.5689,83028.0
2015-08-26 10:20:00,12.36,12.53,12.36,12.49,11400.0,11.5595,11.7185,11.5595,11.6811,11400.0
2015-08-26 10:25:00,12.55,12.6,12.52,12.59,3600.0,11.7372,11.784,11.7092,11.7746,3600.0
2015-08-26 10:30:00,12.61,12.74,12.51,12.74,13060.0,11.7934,11.9149,11.6998,11.9149,13060.0
2015-08-26 10:35:00,12.71,12.71,12.56,12.62,12800.0,11.8869,11.8869,11.7466,11.8027,12800.0
2015-08-26 10:40:00,12.58,12.58,12.5,12.55,24792.0,11.7653,11.7653,11.6905,11.7372,24792.0
2015-08-26 10:45:00,12.49,12.52,12.44,12.47,28248.0,11.6811,11.7092,11.6344,11.6624,28248.0
2015-08-26 10:50:00,12.52,12.66,12.5,12.66,43800.0,11.7092,11.8401,11.6905,11.8401,43800.0
2015-08-26 10:55:00,12.63,12.63,12.5,12.5,4000.0,11.8121,11.8121,11.6905,11.6905,4000.0
2015-08-26 11:00:00,12.49,12.53,12.43,12.53,24328.0,11.6811,11.7185,11.625,11.7185,24328.0
2015-08-26 11:05:00,12.53,12.55,12.51,12.55,25272.0,11.7185,11.7372,11.6998,11.7372,25272.0
2015-08-26 11:10:00,12.5,12.5,12.5,12.5,2400.0,11.6905,11.6905,11.6905,11.6905,2400.0
2015-08-26 11:15:00,12.5,12.55,12.5,12.54,7000.0,11.6905,11.7372,11.6905,11.7279,7000.0
2015-08-26 11:20:00,12.55,12.55,12.5,12.5,3840.0,11.7372,11.7372,11.6905,11.6905,3840.0
2015-08-26 11:25:00,12.52,12.53,12.48,12.48,5000.0,11.7092,11.7185,11.6718,11.6718,5000.0
2015-08-26 11:30:00,12.47,12.51,12.36,12.36,58184.0,11.6624,11.6998,11.5595,11.5595,58184.0
2015-08-26 11:35:00,12.34,12.35,12.28,12.28,40656.0,11.5408,11.5502,11.4847,11.4847,40656.0
2015-08-26 11:40:00,12.31,12.43,12.3,12.43,20040.0,11.5128,11.625,11.5034,11.625,20040.0
2015-08-26 11:45:00,12.38,12.4,12.31,12.4,28480.0,11.5782,11.597,11.5128,11.597,28480.0
2015-08-26 11:50:00,12.4,12.46,12.39,12.42,17172.0,11.597,11.6531,11.5876,11.6157,17172.0
2015-08-26 11:55:00,12.41,12.43,12.32,12.39,10648.0,11.6063,11.625,11.5221,11.5876,10648.0
2015-08-26 12:00:00,12.39,12.39,12.39,12.39,0.0,11.5876,11.5876,11.5876,11.5876,0.0
2015-08-26 12:05:00,12.37,12.38,12.29,12.35,64432.0,11.5689,11.5782,11.4941,11.5502,64432.0
2015-08-26 12:10:00,12.37,12.37,12.34,12.34,15392.0,11.5689,11.5689,11.5408,11.5408,15392.0
2015-08-26 12:15:00,12.34,12.43,12.34,12.4,6852.0,11.5408,11.625,11.5408,11.597,6852.0
2015-08-26 12:20:00,12.36,12.37,12.34,12.36,3400.0,11.5595,11.5689,11.5408,11.5595,3400.0
2015-08-26 12:25:00,12.36,12.36,12.29,12.29,13524.0,11.5595,11.5595,11.4941,11.4941,13524.0
2015-08-26 12:30:00,12.31,12.31,12.21,12.21,50144.0,11.5128,11.5128,11.4193,11.4193,50144.0
2015-08-26 12:35:00,12.22,12.28,12.21,12.23,31400.0,11.4286,11.4847,11.4193,11.438,31400.0
2015-08-26 12:40:00,12.22,12.25,12.21,12.21,16200.0,11.4286,11.4567,11.4193,11.4193,16200.0
2015-08-26 12:45:00,12.24,12.31,12.23,12.31,4000.0,11.4473,11.5128,11.438,11.5128,4000.0
2015-08-26 12:50:00,12.29,12.36,12.28,12.35,27240.0,11.4941,11.5595,11.4847,11.5502,27240.0
2015-08-26 12:55:00,12.36,12.44,12.36,12.44,20772.0,11.5595,11.6344,11.5595,11.6344,20772.0
2015-08-26 13:00:00,12.45,12.53,12.44,12.48,16132.0,11.6437,11.7185,11.6344,11.6718,16132.0
2015-08-26 13:05:00,12.48,12.48,12.4,12.41,11000.0,11.6718,11.6718,11.597,11.6063,11000.0
2015-08-26 13:10:00,12.46,12.48,12.43,12.43,23880.0,11.6531,11.6718,11.625,11.625,23880.0
2015-08-26 13:15:00,12.47,12.47,12.43,12.43,5040.0,11.6624,11.6624,11.625,11.625,5040.0
2015-08-26 13:20:00,12.44,12.6,12.44,12.57,32308.0,11.6344,11.784,11.6344,11.7559,32308.0
2015-08-26 13:25:00,12.58,12.61,12.55,12.61,32260.0,11.7653,11.7934,11.7372,11.7934,32260.0
2015-08-26 13:30:00,12.6,12.62,12.57,12.59,13512.0,11.784,11.8027,11.7559,11.7746,13512.0
2015-08-26 13:35:00,12.63,12.72,12.6,12.72,37840.0,11.8121,11.8962,11.784,11.8962,37840.0
2015-08-26 13:40:00,12.72,12.72,12.67,12.67,30000.0,11.8962,11.8962,11.8495,11.8495,30000.0
2015-08-26 13:45:00,12.71,12.72,12.62,12.66,27376.0,11.8869,11.8962,11.8027,11.8401,27376.0
2015-08-26 13:50:00,12.64,12.71,12.64,12.69,145300.0,11.8214,11.8869,11.8214,11.8682,145300.0
2015-08-26 13:55:00,12.71,12.73,12.69,12.73,16800.0,11.8869,11.9056,11.8682,11.9056,16800.0
2015-08-26 14:00:00,12.68,12.7,12.67,12.7,7800.0,11.8588,11.8775,11.8495,11.8775,7800.0
2015-08-26 14:05:00,12.68,12.73,12.68,12.7,12364.0,11.8588,11.9056,11.8588,11.8775,12364.0
2015-08-26 14:10:00,12.74,12.74,12.63,12.63,9200.0,11.9149,11.9149,11.8121,11.8121,9200.0
2015-08-26 14:15:00,12.6,12.64,12.5,12.51,18400.0,11.784,11.8214,11.6905,11.6998,18400.0
2015-08-26 14:20:00,12.54,12.58,12.53,12.58,24000.0,11.7279,11.7653,11.7185,11.7653,24000.0
2015-08-26 14:25:00,12.62,12.62,12.59,12.59,7844.0,11.8027,11.8027,11.7746,11.7746,7844.0
2015-08-26 14:30:00,12.61,12.68,12.58,12.66,22200.0,11.7934,11.8588,11.7653,11.8401,22200.0
2015-08-26 14:35:00,12.68,12.76,12.68,12.72,38316.0,11.8588,11.9336,11.8588,11.8962,38316.0
2015-08-26 14:40:00,12.77,12.84,12.77,12.84,35372.0,11.943,12.0085,11.943,12.0085,35372.0
2015-08-26 14:45:00,12.88,12.93,12.8,12.81,43400.0,12.0459,12.0926,11.971,11.9804,43400.0
2015-08-26 14:50:00,12.81,12.88,12.81,12.84,35920.0,11.9804,12.0459,11.9804,12.0085,35920.0
2015-08-26 14:55:00,12.8,12.87,12.78,12.87,86888.0,11.971,12.0365,11.9523,12.0365,86888.0
2015-08-26 15:00:00,12.86,12.87,12.81,12.85,133128.0,12.0272,12.0365,11.9804,12.0178,133128.0
2015-08-26 15:05:00,12.84,13.03,12.84,13.03,147716.0,12.0085,12.1862,12.0085,12.1862,147716.0
2015-08-26 15:10:00,13.03,13.16,13.03,13.15,166344.0,12.1862,12.3077,12.1862,12.2984,166344.0
2015-08-26 15:15:00,13.17,13.2,13.06,13.19,69376.0,12.3171,12.3451,12.2142,12.3358,69376.0
2015-08-26 15:20:00,13.2,13.25,13.13,13.18,140444.0,12.3451,12.3919,12.2797,12.3264,140444.0
2015-08-26 15:25:00,13.19,13.19,13.11,13.14,29160.0,12.3358,12.3358,12.261,12.289,29160.0
2015-08-26 15:30:00,13.13,13.25,13.13,13.25,55696.0,12.2797,12.3919,12.2797,12.3919,55696.0
2015-08-26 15:35:00,13.24,13.24,13.17,13.18,73904.0,12.3826,12.3826,12.3171,12.3264,73904.0
2015-08-26 15:40:00,13.15,13.37,13.14,13.34,317572.0,12.2984,12.5041,12.289,12.4761,317572.0
2015-08-26 15:45:00,13.31,13.4,13.23,13.26,150948.0,12.448,12.5322,12.3732,12.4013,150948.0
2015-08-26 15:50:00,13.29,13.39,13.27,13.38,163104.0,12.4293,12.5228,12.4106,12.5135,163104.0
2015-08-26 15:55:00,13.38,13.38,13.24,13.35,180768.0,12.5135,12.5135,12.3826,12.4854,180768.0
2015-08-27 09:30:00,13.9,13.95,13.8,13.8,248828.0,12.9998,13.0466,12.9063,12.9063,248828.0
2015-08-27 09:35:00,13.83,13.92,13.8,13.89,155700.0,12.9343,13.0185,12.9063,12.9905,155700.0
2015-08-27 09:40:00,13.91,13.97,13.89,13.9,105024.0,13.0092,13.0653,12.9905,12.9998,105024.0
2015-08-27 09:45:00,13.92,13.93,13.8,13.81,62020.0,13.0185,13.0279,12.9063,12.9156,62020.0
2015-08-27 09:50:00,13.84,13.86,13.77,13.78,34292.0,12.9437,12.9624,12.8782,12.8876,34292.0
2015-08-27 09:55:00,13.78,13.79,13.72,13.72,79072.0,12.8876,12.8969,12.8315,12.8315,79072.0
2015-08-27 10:00:00,13.74,13.8,13.7,13.73,71812.0,12.8502,12.9063,12.8128,12.8408,71812.0
2015-08-27 10:05:00,13.75,13.8,13.7,13.8,91200.0,12.8595,12.9063,12.8128,12.9063,91200.0
2015-08-27 10:10:00,13.8,13.87,13.8,13.81,100324.0,12.9063,12.9718,12.9063,12.9156,100324.0
2015-08-27 10:15:00,13.84,13.84,13.75,13.82,32972.0,12.9437,12.9437,12.8595,12.925,32972.0
2015-08-27 10:20:00,13.81,13.89,13.76,13.89,77600.0,12.9156,12.9905,12.8689,12.9905,77600.0
2015-08-27 10:25:00,13.85,13.87,13.82,13.83,125660.0,12.953,12.9718,12.925,12.9343,125660.0
2015-08-27 10:30:00,13.84,13.84,13.77,13.79,42784.0,12.9437,12.9437,12.8782,12.8969,42784.0
2015-08-27 10:35:00,13.84,13.85,13.83,13.85,10000.0,12.9437,12.953,12.9343,12.953,10000.0
2015-08-27 10:40:00,13.85,13.9,13.85,13.88,35960.0,12.953,12.9998,12.953,12.9811,35960.0
2015-08-27 10:45:00,13.9,14.0,13.88,13.98,116656.0,12.9998,13.0933,12.9811,13.0746,116656.0
2015-08-27 10:50:00,13.98,13.99,13.96,13.99,47000.0,13.0746,13.084,13.0559,13.084,47000.0
2015-08-27 10:55:00,13.99,14.03,13.98,14.02,51828.0,13.084,13.1214,13.0746,13.112,51828.0
2015-08-27 11:00:00,14.02,14.07,14.01,14.05,31512.0,13.112,13.1588,13.1027,13.1401,31512.0
2015-08-27 11:05:00,14.05,14.11,14.05,14.05,62960.0,13.1401,13.1962,13.1401,13.1401,62960.0
2015-08-27 11:10:00,14.06,14.09,14.05,14.05,79864.0,13.1494,13.1775,13.1401,13.1401,79864.0
2015-08-27 11:15:00,14.03,14.06,14.01,14.04,107104.0,13.1214,13.1494,13.1027,13.1307,107104.0
2015-08-27 11:20:00,14.05,14.07,14.03,14.07,10200.0,13.1401,13.1588,13.1214,13.1588,10200.0
2015-08-27 11:25:00,14.08,14.08,13.99,14.02,28868.0,13.1682,13.1682,13.084,13.112,28868.0
2015-08-27 11:30:00,14.03,14.04,13.97,13.97,54100.0,13.1214,13.1307,13.0653,13.0653,54100.0
2015-08-27 11:35:00,13.98,13.99,13.96,13.96,56436.0,13.0746,13.084,13.0559,13.0559,56436.0
2015-08-27 11:40:00,13.96,13.97,13.94,13.97,24528.0,13.0559,13.0653,13.0372,13.0653,24528.0
2015-08-27 11:45:00,13.96,14.0,13.96,14.0,20480.0,13.0559,13.0933,13.0559,13.0933,20480.0
2015-08-27 11:50:00,14.01,14.04,14.01,14.03,21164.0,13.1027,13.1307,13.1027,13.1214,21164.0
2015-08-27 11:55:00,14.05,14.05,14.0,14.01,8700.0,13.1401,13.1401,13.0933,13.1027,8700.0
2015-08-27 12:00:00,14.03,14.03,14.02,14.02,8400.0,13.1214,13.1214,13.112,13.112,8400.0
2015-08-27 12:05:00,14.09,14.16,14.07,14.11,103520.0,13.1775,13.243,13.1588,13.1962,103520.0
2015-08-27 12:10:00,14.12,14.12,14.07,14.08,31736.0,13.2056,13.2056,13.1588,13.1682,31736.0
2015-08-27 12:15:00,14.07,14.13,14.07,14.11,37220.0,13.1588,13.2149,13.1588,13.1962,37220.0
2015-08-27 12:20:00,14.1,14.12,14.1,14.1,12348.0,13.1869,13.2056,13.1869,13.1869,12348.0
2015-08-27 12:25:00,14.11,14.13,14.1,14.13,13308.0,13.1962,13.2149,13.1869,13.2149,13308.0
2015-08-27 12:30:00,14.14,14.17,14.14,14.15,11628.0,13.2243,13.2523,13.2243,13.2336,11628.0
2015-08-27 12:35:00,14.14,14.2,14.13,14.19,51000.0,13.2243,13.2804,13.2149,13.271,51000.0
2015-08-27 12:40:00,14.18,14.18,14.15,14.15,27400.0,13.2617,13.2617,13.2336,13.2336,27400.0
2015-08-27 12:45:00,14.13,14.16,14.13,14.15,20968.0,13.2149,13.243,13.2149,13.2336,20968.0
2015-08-27 12:50:00,14.17,14.24,14.17,14.23,18704.0,13.2523,13.3178,13.2523,13.3084,18704.0
2015-08-27 12:55:00,14.22,14.25,14.19,14.25,31044.0,13.2991,13.3271,13.271,13.3271,31044.0
2015-08-27 13:00:00,14.25,14.26,14.2,14.22,26312.0,13.3271,13.3365,13.2804,13.2991,26312.0
2015-08-27 13:05:00,14.22,14.27,14.21,14.27,44236.0,13.2991,13.3458,13.2897,13.3458,44236.0
2015-08-27 13:10:00,14.27,14.29,14.25,14.27,11880.0,13.3458,13.3646,13.3271,13.3458,11880.0
2015-08-27 13:15:00,14.26,14.27,14.22,14.24,60972.0,13.3365,13.3458,13.2991,13.3178,60972.0
2015-08-27 13:20:00,14.24,14.26,14.22,14.22,10912.0,13.3178,13.3365,13.2991,13.2991,10912.0
2015-08-27 13:25:00,14.21,14.22,14.2,14.2,9528.0,13.2897,13.2991,13.2804,13.2804,9528.0
2015-08-27 13:30:00,14.2,14.24,14.2,14.2,10620.0,13.2804,13.3178,13.2804,13.2804,10620.0
2015-08-27 13:35:00,14.18,14.18,14.17,14.17,4200.0,13.2617,13.2617,13.2523,13.2523,4200.0
2015-08-27 13:40:00,14.18,14.22,14.18,14.22,14840.0,13.2617,13.2991,13.2617,13.2991,14840.0
2015-08-27 13:45:00,14.2,14.2,14.14,14.15,64512.0,13.2804,13.2804,13.2243,13.2336,64512.0
2015-08-27 13:50:00,14.18,14.18,14.16,14.18,33880.0,13.2617,13.2617,13.243,13.2617,33880.0
2015-08-27 13:55:00,14.18,14.22,14.17,14.2,4400.0,13.2617,13.2991,13.2523,13.2804,4400.0
2015-08-27 14:00:00,14.21,14.22,14.2,14.22,20084.0,13.2897,13.2991,13.2804,13.2991,20084.0
2015-08-27 14:05:00,14.22,14.22,14.17,14.17,50400.0,13.2991,13.2991,13.2523,13.2523,50400.0
2015-08-27 14:10:00,14.18,14.22,14.15,14.16,5800.0,13.2617,13.2991,13.2336,13.243,5800.0
2015-08-27 14:15:00,14.15,14.15,14.03,14.06,50924.0,13.2336,13.2336,13.1214,13.1494,50924.0
2015-08-27 14:20:00,14.06,14.1,14.03,14.06,16840.0,13.1494,13.1869,13.1214,13.1494,16840.0
2015-08-27 14:25:00,14.03,14.03,13.88,13.94,78796.0,13.1214,13.1214,12.9811,13.0372,78796.0
2015-08-27 14:30:00,13.93,14.0,13.9,13.9,31800.0,13.0279,13.0933,12.9998,12.9998,31800.0
2015-08-27 14:35:00,13.91,14.03,13.91,14.02,82088.0,13.0092,13.1214,13.0092,13.112,82088.0
2015-08-27 14:40:00,14.01,14.01,13.93,13.93,91432.0,13.1027,13.1027,13.0279,13.0279,91432.0
2015-08-27 14:45:00,13.95,13.97,13.81,13.81,29452.0,13.0466,13.0653,12.9156,12.9156,29452.0
2015-08-27 14:50:00,13.82,13.87,13.78,13.87,50932.0,12.925,12.9718,12.8876,12.9718,50932.0
2015-08-27 14:55:00,13.8,13.8,13.62,13.62,160724.0,12.9063,12.9063,12.7379,12.7379,160724.0
2015-08-27 15:00:00,13.68,13.73,13.5,13.5,140256.0,12.7941,12.8408,12.6257,12.6257,140256.0
2015-08-27 15:05:00,13.49,13.67,13.44,13.65,151844.0,12.6164,12.7847,12.5696,12.766,151844.0
2015-08-27 15:10:00,13.65,13.7,13.58,13.58,146600.0,12.766,12.8128,12.7005,12.7005,146600.0
2015-08-27 15:15:00,13.6,13.74,13.53,13.68,105132.0,12.7192,12.8502,12.6538,12.7941,105132.0
2015-08-27 15:20:00,13.7,13.7,13.62,13.65,49200.0,12.8128,12.8128,12.7379,12.766,49200.0
2015-08-27 15:25:00,13.64,13.88,13.62,13.88,230600.0,12.7566,12.9811,12.7379,12.9811,230600.0
2015-08-27 15:30:00,13.88,14.01,13.81,13.96,85580.0,12.9811,13.1027,12.9156,13.0559,85580.0
2015-08-27 15:35:00,13.96,13.96,13.85,13.88,130264.0,13.0559,13.0559,12.953,12.9811,130264.0
2015-08-27 15:40:00,13.9,14.04,13.87,14.01,97000.0,12.9998,13.1307,12.9718,13.1027,97000.0
2015-08-27 15:45:00,14.04,14.14,14.03,14.14,53048.0,13.1307,13.2243,13.1214,13.2243,53048.0
2015-08-27 15:50:00,14.13,14.15,14.08,14.1,96908.0,13.2149,13.2336,13.1682,13.1869,96908.0
2015-08-27 15:55:00,14.13,14.27,14.13,14.26,85060.0,13.2149,13.3458,13.2149,13.3365,85060.0
2015-08-28 09:30:00,14.04,14.15,14.04,14.1,168640.0,13.1307,13.2336,13.1307,13.1869,168640.0
2015-08-28 09:35:00,14.15,14.16,14.07,14.16,72124.0,13.2336,13.243,13.1588,13.243,72124.0
2015-08-28 09:40:00,14.14,14.15,14.09,14.13,97488.0,13.2243,13.2336,13.1775,13.2149,97488.0
2015-08-28 09:45:00,14.13,14.13,14.02,14.02,59536.0,13.2149,13.2149,13.112,13.112,59536.0
2015-08-28 09:50:00,14.03,14.11,14.03,14.11,50360.0,13.1214,13.1962,13.1214,13.1962,50360.0
2015-08-28 09:55:00,14.06,14.2,14.03,14.19,50856.0,13.1494,13.2804,13.1214,13.271,50856.0
2015-08-28 10:00:00,14.17,14.21,14.13,14.17,93216.0,13.2523,13.2897,13.2149,13.2523,93216.0
2015-08-28 10:05:00,14.17,14.17,14.06,14.09,63440.0,13.2523,13.2523,13.1494,13.1775,63440.0
2015-08-28 10:10:00,14.09,14.15,14.06,14.09,18600.0,13.1775,13.2336,13.1494,13.1775,18600.0
2015-08-28 10:15:00,14.12,14.17,14.12,14.14,62564.0,13.2056,13.2523,13.2056,13.2243,62564.0
2015-08-28 10:20:00,14.14,14.15,14.06,14.09,16200.0,13.2243,13.2336,13.1494,13.1775,16200.0
2015-08-28 10:25:00,14.15,14.22,14.13,14.18,47800.0,13.2336,13.2991,13.2149,13.2617,47800.0
2015-08-28 10:30:00,14.19,14.23,14.17,14.2,53640.0,13.271,13.3084,13.2523,13.2804,53640.0
2015-08-28 10:35:00,14.17,14.2,14.14,14.15,17600.0,13.2523,13.2804,13.2243,13.2336,17600.0
2015-08-28 10:40:00,14.15,14.15,14.09,14.13,14000.0,13.2336,13.2336,13.1775,13.2149,14000.0
2015-08-28 10:45:00,14.15,14.15,14.05,14.1,19292.0,13.2336,13.2336,13.1401,13.1869,19292.0
2015-08-28 10:50:00,14.08,14.12,14.07,14.11,13120.0,13.1682,13.2056,13.1588,13.1962,13120.0
2015-08-28 10:55:00,14.13,14.13,14.1,14.1,2360.0,13.2149,13.2149,13.1869,13.1869,2360.0
2015-08-28 11:00:00,14.1,14.17,14.1,14.17,48800.0,13.1869,13.2523,13.1869,13.2523,48800.0
2015-08-28 11:05:00,14.18,14.19,14.14,14.15,78500.0,13.2617,13.271,13.2243,13.2336,78500.0
2015-08-28 11:10:00,14.17,14.2,14.16,14.18,34600.0,13.2523,13.2804,13.243,13.2617,34600.0
2015-08-28 11:15:00,14.19,14.2,14.17,14.17,4400.0,13.271,13.2804,13.2523,13.2523,4400.0
2015-08-28 11:20:00,14.21,14.22,14.2,14.22,30040.0,13.2897,13.2991,13.2804,13.2991,30040.0
2015-08-28 11:25:00,14.21,14.28,14.21,14.27,47444.0,13.2897,13.3552,13.2897,13.3458,47444.0
2015-08-28 11:30:00,14.26,14.32,14.24,14.31,34624.0,13.3365,13.3926,13.3178,13.3833,34624.0
2015-08-28 11:35:00,14.3,14.3,14.22,14.25,164984.0,13.3739,13.3739,13.2991,13.3271,164984.0
2015-08-28 11:40:00,14.23,14.23,14.14,14.18,41520.0,13.3084,13.3084,13.2243,13.2617,41520.0
2015-08-28 11:45:00,14.17,14.18,14.15,14.15,5600.0,13.2523,13.2617,13.2336,13.2336,5600.0
2015-08-28 11:50:00,14.15,14.2,14.15,14.18,36948.0,13.2336,13.2804,13.2336,13.2617,36948.0
2015-08-28 11:55:00,14.1,14.11,14.05,14.09,41608.0,13.1869,13.1962,13.1401,13.1775,41608.0
2015-08-28 12:00:00,14.1,14.13,14.09,14.13,35200.0,13.1869,13.2149,13.1775,13.2149,35200.0
2015-08-28 12:05:00,14.11,14.15,14.09,14.09,31400.0,13.1962,13.2336,13.1775,13.1775,31400.0
2015-08-28 12:10:00,14.1,14.14,14.06,14.14,14600.0,13.1869,13.2243,13.1494,13.2243,14600.0
2015-08-28 12:15:00,14.18,14.19,14.17,14.17,15200.0,13.2617,13.271,13.2523,13.2523,15200.0
2015-08-28 12:20:00,14.18,14.18,14.14,14.14,11600.0,13.2617,13.2617,13.2243,13.2243,11600.0
2015-08-28 12:25:00,14.15,14.18,14.13,14.17,9008.0,13.2336,13.2617,13.2149,13.2523,9008.0
2015-08-28 12:30:00,14.19,14.23,14.19,14.21,45584.0,13.271,13.3084,13.271,13.2897,45584.0
2015-08-28 12:35:00,14.22,14.23,14.22,14.23,25600.0,13.2991,13.3084,13.2991,13.3084,25600.0
2015-08-28 12:40:00,14.24,14.24,14.21,14.21,1600.0,13.3178,13.3178,13.2897,13.2897,1600.0
2015-08-28 12:45:00,14.16,14.16,14.16,14.16,400.0,13.243,13.243,13.243,13.243,400.0
2015-08-28 12:50:00,14.21,14.22,14.21,14.21,3200.0,13.2897,13.2991,13.2897,13.2897,3200.0
2015-08-28 12:55:00,14.19,14.21,14.18,14.2,30200.0,13.271,13.2897,13.2617,13.2804,30200.0
2015-08-28 13:00:00,14.17,14.17,14.14,14.15,4800.0,13.2523,13.2523,13.2243,13.2336,4800.0
2015-08-28 13:05:00,14.16,14.19,14.16,14.18,79032.0,13.243,13.271,13.243,13.2617,79032.0
2015-08-28 13:10:00,14.21,14.21,14.17,14.17,2800.0,13.2897,13.2897,13.2523,13.2523,2800.0
2015-08-28 13:15:00,14.17,14.2,14.17,14.19,35800.0,13.2523,13.2804,13.2523,13.271,35800.0
2015-08-28 13:20:00,14.19,14.2,14.17,14.17,12600.0,13.271,13.2804,13.2523,13.2523,12600.0
2015-08-28 13:25:00,14.15,14.15,14.06,14.06,55400.0,13.2336,13.2336,13.1494,13.1494,55400.0
2015-08-28 13:30:00,14.09,14.11,14.08,14.08,60840.0,13.1775,13.1962,13.1682,13.1682,60840.0
2015-08-28 13:35:00,14.07,14.07,13.98,13.99,51880.0,13.1588,13.1588,13.0746,13.084,51880.0
2015-08-28 13:40:00,13.99,14.04,13.96,14.04,33240.0,13.084,13.1307,13.0559,13.1307,33240.0
2015-08-28 13:45:00,14.06,14.08,14.06,14.07,8000.0,13.1494,13.1682,13.1494,13.1588,8000.0
2015-08-28 13:50:00,14.06,14.11,14.06,14.11,15200.0,13.1494,13.1962,13.1494,13.1962,15200.0
2015-08-28 13:55:00,14.1,14.11,14.08,14.08,48000.0,13.1869,13.1962,13.1682,13.1682,48000.0
2015-08-28 14:00:00,14.11,14.18,14.11,14.16,18200.0,13.1962,13.2617,13.1962,13.243,18200.0
2015-08-28 14:05:00,14.18,14.21,14.17,14.18,40540.0,13.2617,13.2897,13.2523,13.2617,40540.0
2015-08-28 14:10:00,14.18,14.19,14.13,14.13,3900.0,13.2617,13.271,13.2149,13.2149,3900.0
2015-08-28 14:15:00,14.13,14.15,14.1,14.11,41072.0,13.2149,13.2336,13.1869,13.1962,41072.0
2015-08-28 14:20:00,14.16,14.16,14.12,14.12,16700.0,13.243,13.243,13.2056,13.2056,16700.0
2015-08-28 14:25:00,14.12,14.15,14.09,14.15,45000.0,13.2056,13.2336,13.1775,13.2336,45000.0
2015-08-28 14:30:00,14.15,14.15,14.15,14.15,1600.0,13.2336,13.2336,13.2336,13.2336,1600.0
2015-08-28 14:35:00,14.06,14.13,14.06,14.13,8000.0,13.1494,13.2149,13.1494,13.2149,8000.0
2015-08-28 14:40:00,14.13,14.13,14.11,14.12,2800.0,13.2149,13.2149,13.1962,13.2056,2800.0
2015-08-28 14:45:00,14.15,14.23,14.15,14.2,75912.0,13.2336,13.3084,13.2336,13.2804,75912.0
2015-08-28 14:50:00,14.17,14.17,14.17,14.17,1100.0,13.2523,13.2523,13.2523,13.2523,1100.0
2015-08-28 14:55:00,14.16,14.2,14.15,14.19,85340.0,13.243,13.2804,13.2336,13.271,85340.0
2015-08-28 15:00:00,14.17,14.19,14.12,14.19,8600.0,13.2523,13.271,13.2056,13.271,8600.0
2015-08-28 15:05:00,14.17,14.19,14.15,14.18,38800.0,13.2523,13.271,13.2336,13.2617,38800.0
2015-08-28 15:10:00,14.16,14.17,14.13,14.13,13200.0,13.243,13.2523,13.2149,13.2149,13200.0
2015-08-28 15:15:00,14.13,14.18,14.11,14.13,11180.0,13.2149,13.2617,13.1962,13.2149,11180.0
2015-08-28 15:20:00,14.12,14.13,14.06,14.06,4800.0,13.2056,13.2149,13.1494,13.1494,4800.0
2015-08-28 15:25:00,14.08,14.13,14.06,14.13,44516.0,13.1682,13.2149,13.1494,13.2149,44516.0
2015-08-28 15:30:00,14.09,14.11,14.09,14.1,6500.0,13.1775,13.1962,13.1775,13.1869,6500.0
2015-08-28 15:35:00,14.05,14.09,14.03,14.04,12468.0,13.1401,13.1775,13.1214,13.1307,12468.0
2015-08-28 15:40:00,14.04,14.09,13.99,14.08,66616.0,13.1307,13.1775,13.084,13.1682,66616.0
2015-08-28 15:45:00,14.09,14.11,14.03,14.07,194600.0,13.1775,13.1962,13.1214,13.1588,194600.0
2015-08-28 15:50:00,14.1,14.22,14.1,14.14,49700.0,13.1869,13.2991,13.1869,13.2243,49700.0
2015-08-28 15:55:00,14.17,14.27,14.16,14.26,82876.0,13.2523,13.3458,13.243,13.3365,82876.0
2015-08-31 09:30:00,13.95,14.02,13.94,13.97,68432.0,13.0466,13.112,13.0372,13.0653,68432.0
2015-08-31 09:35:00,13.98,14.0,13.86,13.87,18740.0,13.0746,13.0933,12.9624,12.9718,18740.0
2015-08-31 09:40:00,13.85,13.88,13.84,13.86,27600.0,12.953,12.9811,12.9437,12.9624,27600.0
2015-08-31 09:45:00,13.84,13.91,13.8,13.82,49304.0,12.9437,13.0092,12.9063,12.925,49304.0
2015-08-31 09:50:00,13.81,13.93,13.81,13.92,118560.0,12.9156,13.0279,12.9156,13.0185,118560.0
2015-08-31 09:55:00,13.92,13.93,13.82,13.82,102164.0,13.0185,13.0279,12.925,12.925,102164.0
2015-08-31 10:00:00,13.82,13.82,13.76,13.76,56720.0,12.925,12.925,12.8689,12.8689,56720.0
2015-08-31 10:05:00,13.75,13.83,13.74,13.8,78452.0,12.8595,12.9343,12.8502,12.9063,78452.0
2015-08-31 10:10:00,13.8,13.84,13.79,13.83,17028.0,12.9063,12.9437,12.8969,12.9343,17028.0
2015-08-31 10:15:00,13.82,13.89,13.82,13.86,13800.0,12.925,12.9905,12.925,12.9624,13800.0
2015-08-31 10:20:00,13.86,13.9,13.86,13.9,104920.0,12.9624,12.9998,12.9624,12.9998,104920.0
2015-08-31 10:25:00,13.89,13.99,13.88,13.96,80876.0,12.9905,13.084,12.9811,13.0559,80876.0
2015-08-31 10:30:00,13.96,13.96,13.94,13.95,14020.0,13.0559,13.0559,13.0372,13.0466,14020.0
2015-08-31 10:35:00,13.96,14.03,13.96,14.03,35048.0,13.0559,13.1214,13.0559,13.1214,35048.0
2015-08-31 10:40:00,14.04,14.04,14.01,14.01,13400.0,13.1307,13.1307,13.1027,13.1027,13400.0
2015-08-31 10:45:00,13.99,13.99,13.99,13.99,3200.0,13.084,13.084,13.084,13.084,3200.0
2015-08-31 10:50:00,13.98,13.99,13.96,13.99,13520.0,13.0746,13.084,13.0559,13.084,13520.0
2015-08-31 10:55:00,14.0,14.01,13.95,13.95,24980.0,13.0933,13.1027,13.0466,13.0466,24980.0
2015-08-31 11:00:00,13.94,13.95,13.88,13.91,41600.0,13.0372,13.0466,12.9811,13.0092,41600.0
2015-08-31 11:05:00,13.92,13.92,13.85,13.89,99400.0,13.0185,13.0185,12.953,12.9905,99400.0
2015-08-31 11:10:00,13.89,13.94,13.88,13.93,4000.0,12.9905,13.0372,12.9811,13.0279,4000.0
2015-08-31 11:15:00,13.97,13.98,13.97,13.97,10400.0,13.0653,13.0746,13.0653,13.0653,10400.0
2015-08-31 11:20:00,13.98,13.99,13.97,13.99,10000.0,13.0746,13.084,13.0653,13.084,10000.0
2015-08-31 11:25:00,14.0,14.06,14.0,14.04,37948.0,13.0933,13.1494,13.0933,13.1307,37948.0
2015-08-31 11:30:00,14.02,14.02,13.98,14.01,16072.0,13.112,13.112,13.0746,13.1027,16072.0
2015-08-31 11:35:00,14.01,14.05,14.01,14.05,13300.0,13.1027,13.1401,13.1027,13.1401,13300.0
2015-08-31 11:40:00,14.08,14.21,14.08,14.19,71132.0,13.1682,13.2897,13.1682,13.271,71132.0
2015-08-31 11:45:00,14.19,14.19,14.14,14.15,18956.0,13.271,13.271,13.2243,13.2336,18956.0
2015-08-31 11:50:00,14.13,14.13,14.11,14.11,2700.0,13.2149,13.2149,13.1962,13.1962,2700.0
2015-08-31 11:55:00,14.12,14.12,14.1,14.11,8400.0,13.2056,13.2056,13.1869,13.1962,8400.0
2015-08-31 12:00:00,14.14,14.15,14.13,14.15,6600.0,13.2243,13.2336,13.2149,13.2336,6600.0
2015-08-31 12:05:00,14.15,14.16,14.11,14.11,6440.0,13.2336,13.243,13.1962,13.1962,6440.0
2015-08-31 12:10:00,14.1,14.1,14.09,14.09,1600.0,13.1869,13.1869,13.1775,13.1775,1600.0
2015-08-31 12:15:00,14.1,14.1,14.09,14.1,2400.0,13.1869,13.1869,13.1775,13.1869,2400.0
2015-08-31 12:20:00,14.14,14.15,14.13,14.15,9228.0,13.2243,13.2336,13.2149,13.2336,9228.0
2015-08-31 12:25:00,14.16,14.18,14.16,14.18,4800.0,13.243,13.2617,13.243,13.2617,4800.0
2015-08-31 12:30:00,14.2,14.2,14.16,14.16,3600.0,13.2804,13.2804,13.243,13.243,3600.0
2015-08-31 12:35:00,14.15,14.15,14.15,14.15,1200.0,13.2336,13.2336,13.2336,13.2336,1200.0
2015-08-31 12:40:00,14.15,14.15,14.12,14.14,13720.0,13.2336,13.2336,13.2056,13.2243,13720.0
2015-08-31 12:45:00,14.15,14.16,14.12,14.13,43800.0,13.2336,13.243,13.2056,13.2149,43800.0
2015-08-31 12:50:00,14.14,14.18,14.14,14.17,9980.0,13.2243,13.2617,13.2243,13.2523,9980.0
2015-08-31 12:55:00,14.16,14.16,14.12,14.12,14000.0,13.243,13.243,13.2056,13.2056,14000.0
2015-08-31 13:00:00,14.11,14.11,14.11,14.11,800.0,13.1962,13.1962,13.1962,13.1962,800.0
2015-08-31 13:05:00,14.12,14.13,14.12,14.13,20164.0,13.2056,13.2149,13.2056,13.2149,20164.0
2015-08-31 13:10:00,14.14,14.14,14.14,14.14,400.0,13.2243,13.2243,13.2243,13.2243,400.0
2015-08-31 13:15:00,14.11,14.11,14.11,14.11,3800.0,13.1962,13.1962,13.1962,13.1962,3800.0
2015-08-31 13:20:00,14.1,14.1,14.03,14.04,32000.0,13.1869,13.1869,13.1214,13.1307,32000.0
2015-08-31 13:25:00,14.06,14.07,14.06,14.06,3200.0,13.1494,13.1588,13.1494,13.1494,3200.0
2015-08-31 13:30:00,14.06,14.06,13.98,13.99,18696.0,13.1494,13.1494,13.0746,13.084,18696.0
2015-08-31 13:35:00,13.99,14.0,13.99,14.0,10400.0,13.084,13.0933,13.084,13.0933,10400.0
2015-08-31 13:40:00,14.0,14.03,14.0,14.02,4200.0,13.0933,13.1214,13.0933,13.112,4200.0
2015-08-31 13:45:00,14.02,14.02,13.97,13.98,3920.0,13.112,13.112,13.0653,13.0746,3920.0
2015-08-31 13:50:00,13.97,14.02,13.97,14.01,24800.0,13.0653,13.112,13.0653,13.1027,24800.0
2015-08-31 13:55:00,14.02,14.02,14.02,14.02,2400.0,13.112,13.112,13.112,13.112,2400.0
2015-08-31 14:00:00,14.06,14.06,14.0,14.0,13400.0,13.1494,13.1494,13.0933,13.0933,13400.0
2015-08-31 14:05:00,13.96,13.96,13.95,13.95,16400.0,13.0559,13.0559,13.0466,13.0466,16400.0
2015-08-31 14:10:00,13.94,13.94,13.92,13.92,7892.0,13.0372,13.0372,13.0185,13.0185,7892.0
2015-08-31 14:15:00,13.9,13.93,13.9,13.92,4000.0,12.9998,13.0279,12.9998,13.0185,4000.0
2015-08-31 14:20:00,13.9,13.95,13.9,13.95,5600.0,12.9998,13.0466,12.9998,13.0466,5600.0
2015-08-31 14:25:00,13.95,13.98,13.95,13.98,12000.0,13.0466,13.0746,13.0466,13.0746,12000.0
2015-08-31 14:30:00,13.98,14.0,13.97,13.97,10000.0,13.0746,13.0933,13.0653,13.0653,10000.0
2015-08-31 14:35:00,13.95,13.96,13.93,13.93,6132.0,13.0466,13.0559,13.0279,13.0279,6132.0
2015-08-31 14:40:00,13.94,13.95,13.93,13.93,8676.0,13.0372,13.0466,13.0279,13.0279,8676.0
2015-08-31 14:45:00,13.92,13.92,13.89,13.89,30088.0,13.0185,13.0185,12.9905,12.9905,30088.0
2015-08-31 14:50:00,13.88,13.88,13.85,13.85,42720.0,12.9811,12.9811,12.953,12.953,42720.0
2015-08-31 14:55:00,13.84,13.86,13.83,13.85,13112.0,12.9437,12.9624,12.9343,12.953,13112.0
2015-08-31 15:00:00,13.87,13.94,13.87,13.91,75100.0,12.9718,13.0372,12.9718,13.0092,75100.0
2015-08-31 15:05:00,13.9,14.01,13.9,13.99,57852.0,12.9998,13.1027,12.9998,13.084,57852.0
2015-08-31 15:10:00,13.97,13.99,13.97,13.99,2000.0,13.0653,13.084,13.0653,13.084,2000.0
2015-08-31 15:15:00,13.96,13.96,13.92,13.92,31240.0,13.0559,13.0559,13.0185,13.0185,31240.0
2015-08-31 15:20:00,13.9,13.94,13.88,13.94,34296.0,12.9998,13.0372,12.9811,13.0372,34296.0
2015-08-31 15:25:00,13.94,13.94,13.9,13.9,29784.0,13.0372,13.0372,12.9998,12.9998,29784.0
2015-08-31 15:30:00,13.91,14.05,13.91,14.03,40760.0,13.0092,13.1401,13.0092,13.1214,40760.0
2015-08-31 15:35:00,14.01,14.02,13.95,13.96,33000.0,13.1027,13.112,13.0466,13.0559,33000.0
2015-08-31 15:40:00,13.96,14.05,13.96,14.04,77000.0,13.0559,13.1401,13.0559,13.1307,77000.0
2015-08-31 15:45:00,14.06,14.09,14.02,14.04,55400.0,13.1494,13.1775,13.112,13.1307,55400.0
2015-08-31 15:50:00,14.05,14.07,14.02,14.07,15012.0,13.1401,13.1588,13.112,13.1588,15012.0
2015-08-31 15:55:00,14.06,14.06,13.95,13.96,58940.0,13.1494,13.1494,13.0466,13.0559,58940.0
2015-09-01 09:30:00,13.0,13.18,12.99,13.06,443660.0,12.1581,12.3264,12.1487,12.2142,443660.0
2015-09-01 09:35:00,13.07,13.18,13.05,13.17,100700.0,12.2236,12.3264,12.2049,12.3171,100700.0
2015-09-01 09:40:00,13.14,13.15,13.06,13.15,129544.0,12.289,12.2984,12.2142,12.2984,129544.0
2015-09-01 09:45:00,13.18,13.31,13.18,13.21,186480.0,12.3264,12.448,12.3264,12.3545,186480.0
2015-09-01 09:50:00,13.21,13.26,13.15,13.18,69288.0,12.3545,12.4013,12.2984,12.3264,69288.0
2015-09-01 09:55:00,13.2,13.2,13.11,13.13,82800.0,12.3451,12.3451,12.261,12.2797,82800.0
2015-09-01 10:00:00,13.13,13.13,12.99,12.99,220992.0,12.2797,12.2797,12.1487,12.1487,220992.0
2015-09-01 10:05:00,12.95,13.04,12.94,13.03,136712.0,12.1113,12.1955,12.102,12.1862,136712.0
2015-09-01 10:10:00,13.03,13.06,13.01,13.03,100860.0,12.1862,12.2142,12.1674,12.1862,100860.0
2015-09-01 10:15:00,13.02,13.11,13.02,13.06,40616.0,12.1768,12.261,12.1768,12.2142,40616.0
2015-09-01 10:20:00,13.04,13.07,13.01,13.01,44064.0,12.1955,12.2236,12.1674,12.1674,44064.0
2015-09-01 10:25:00,13.09,13.18,13.09,13.18,45504.0,12.2423,12.3264,12.2423,12.3264,45504.0
2015-09-01 10:30:00,13.18,13.19,13.12,13.19,129396.0,12.3264,12.3358,12.2703,12.3358,129396.0
2015-09-01 10:35:00,13.2,13.26,13.18,13.18,65028.0,12.3451,12.4013,12.3264,12.3264,65028.0
2015-09-01 10:40:00,13.15,13.16,13.1,13.1,18400.0,12.2984,12.3077,12.2516,12.2516,18400.0
2015-09-01 10:45:00,13.09,13.11,13.06,13.08,29800.0,12.2423,12.261,12.2142,12.2329,29800.0
2015-09-01 10:50:00,13.08,13.1,13.03,13.04,77020.0,12.2329,12.2516,12.1862,12.1955,77020.0
2015-09-01 10:55:00,13.09,13.1,13.03,13.1,20080.0,12.2423,12.2516,12.1862,12.2516,20080.0
2015-09-01 11:00:00,13.13,13.13,13.03,13.06,36936.0,12.2797,12.2797,12.1862,12.2142,36936.0
2015-09-01 11:05:00,13.08,13.15,13.08,13.15,29900.0,12.2329,12.2984,12.2329,12.2984,29900.0
2015-09-01 11:10:00,13.15,13.2,13.14,13.19,64380.0,12.2984,12.3451,12.289,12.3358,64380.0
2015-09-01 11:15:00,13.21,13.24,13.21,13.22,22036.0,12.3545,12.3826,12.3545,12.3638,22036.0
2015-09-01 11:20:00,13.22,13.25,13.22,13.24,38996.0,12.3638,12.3919,12.3638,12.3826,38996.0
2015-09-01 11:25:00,13.22,13.22,13.15,13.16,53920.0,12.3638,12.3638,12.2984,12.3077,53920.0
2015-09-01 11:30:00,13.16,13.2,13.13,13.2,10800.0,12.3077,12.3451,12.2797,12.3451,10800.0
2015-09-01 11:35:00,13.21,13.21,13.19,13.21,4400.0,12.3545,12.3545,12.3358,12.3545,4400.0
2015-09-01 11:40:00,13.17,13.17,13.13,13.17,17200.0,12.3171,12.3171,12.2797,12.3171,17200.0
2015-09-01 11:45:00,13.13,13.17,13.12,13.16,18800.0,12.2797,12.3171,12.2703,12.3077,18800.0
2015-09-01 11:50:00,13.14,13.16,13.13,13.16,8200.0,12.289,12.3077,12.2797,12.3077,8200.0
2015-09-01 11:55:00,13.17,13.17,13.1,13.11,27308.0,12.3171,12.3171,12.2516,12.261,27308.0
2015-09-01 12:00:00,13.14,13.14,13.1,13.1,2400.0,12.289,12.289,12.2516,12.2516,2400.0
2015-09-01 12:05:00,13.06,13.07,13.04,13.06,54712.0,12.2142,12.2236,12.1955,12.2142,54712.0
2015-09-01 12:10:00,13.07,13.08,13.07,13.08,4016.0,12.2236,12.2329,12.2236,12.2329,4016.0
2015-09-01 12:15:00,13.09,13.1,13.09,13.09,3600.0,12.2423,12.2516,12.2423,12.2423,3600.0
2015-09-01 12:20:00,13.11,13.11,13.05,13.05,16148.0,12.261,12.261,12.2049,12.2049,16148.0
2015-09-01 12:25:00,13.06,13.06,12.98,13.0,125172.0,12.2142,12.2142,12.1394,12.1581,125172.0
2015-09-01 12:30:00,13.0,13.02,12.96,13.0,67504.0,12.1581,12.1768,12.1207,12.1581,67504.0
2015-09-01 12:35:00,13.01,13.01,13.0,13.0,4400.0,12.1674,12.1674,12.1581,12.1581,4400.0
2015-09-01 12:40:00,13.03,13.04,12.88,12.91,83040.0,12.1862,12.1955,12.0459,12.0739,83040.0
2015-09-01 12:45:00,12.95,12.97,12.93,12.93,19460.0,12.1113,12.13,12.0926,12.0926,19460.0
2015-09-01 12:50:00,12.93,12.94,12.9,12.9,48112.0,12.0926,12.102,12.0646,12.0646,48112.0
2015-09-01 12:55:00,12.93,12.93,12.88,12.88,13500.0,12.0926,12.0926,12.0459,12.0459,13500.0
2015-09-01 13:00:00,12.88,13.04,12.88,13.01,38928.0,12.0459,12.1955,12.0459,12.1674,38928.0
2015-09-01 13:05:00,13.0,13.0,12.9,12.9,20756.0,12.1581,12.1581,12.0646,12.0646,20756.0
2015-09-01 13:10:00,12.89,12.93,12.85,12.85,27644.0,12.0552,12.0926,12.0178,12.0178,27644.0
2015-09-01 13:15:00,12.87,12.94,12.86,12.88,97144.0,12.0365,12.102,12.0272,12.0459,97144.0
2015-09-01 13:20:00,12.87,12.88,12.86,12.88,6360.0,12.0365,12.0459,12.0272,12.0459,6360.0
2015-09-01 13:25:00,12.89,12.99,12.88,12.98,35300.0,12.0552,12.1487,12.0459,12.1394,35300.0
2015-09-01 13:30:00,12.95,13.0,12.93,12.97,47176.0,12.1113,12.1581,12.0926,12.13,47176.0
2015-09-01 13:35:00,12.95,12.97,12.92,12.92,29208.0,12.1113,12.13,12.0833,12.0833,29208.0
2015-09-01 13:40:00,12.92,12.97,12.92,12.97,22492.0,12.0833,12.13,12.0833,12.13,22492.0
2015-09-01 13:45:00,12.98,12.99,12.96,12.96,3400.0,12.1394,12.1487,12.1207,12.1207,3400.0
2015-09-01 13:50:00,12.95,13.01,12.95,13.01,30968.0,12.1113,12.1674,12.1113,12.1674,30968.0
2015-09-01 13:55:00,13.0,13.0,12.98,12.99,5000.0,12.1581,12.1581,12.1394,12.1487,5000.0
2015-09-01 14:00:00,12.98,12.98,12.93,12.95,9840.0,12.1394,12.1394,12.0926,12.1113,9840.0
2015-09-01 14:05:00,12.96,12.97,12.93,12.93,11580.0,12.1207,12.13,12.0926,12.0926,11580.0
2015-09-01 14:10:00,12.9,12.91,12.88,12.9,46484.0,12.0646,12.0739,12.0459,12.0646,46484.0
2015-09-01 14:15:00,12.9,12.91,12.85,12.85,16100.0,12.0646,12.0739,12.0178,12.0178,16100.0
2015-09-01 14:20:00,12.83,12.92,12.81,12.9,13840.0,11.9991,12.0833,11.9804,12.0646,13840.0
2015-09-01 14:25:00,12.92,12.93,12.88,12.88,25200.0,12.0833,12.0926,12.0459,12.0459,25200.0
2015-09-01 14:30:00,12.89,12.98,12.89,12.97,29392.0,12.0552,12.1394,12.0552,12.13,29392.0
2015-09-01 14:35:00,12.96,13.05,12.95,13.05,67660.0,12.1207,12.2049,12.1113,12.2049,67660.0
2015-09-01 14:40:00,13.06,13.06,12.97,12.97,21200.0,12.2142,12.2142,12.13,12.13,21200.0
2015-09-01 14:45:00,12.97,12.98,12.97,12.97,17600.0,12.13,12.1394,12.13,12.13,17600.0
2015-09-01 14:50:00,12.95,13.03,12.92,12.92,18000.0,12.1113,12.1862,12.0833,12.0833,18000.0
2015-09-01 14:55:00,12.93,12.96,12.92,12.93,31200.0,12.0926,12.1207,12.0833,12.0926,31200.0
2015-09-01 15:00:00,12.93,12.94,12.84,12.87,56780.0,12.0926,12.102,12.0085,12.0365,56780.0
2015-09-01 15:05:00,12.87,12.92,12.82,12.88,38692.0,12.0365,12.0833,11.9898,12.0459,38692.0
2015-09-01 15:10:00,12.87,12.92,12.84,12.92,8440.0,12.0365,12.0833,12.0085,12.0833,8440.0
2015-09-01 15:15:00,12.89,12.89,12.86,12.86,8800.0,12.0552,12.0552,12.0272,12.0272,8800.0
2015-09-01 15:20:00,12.85,12.92,12.85,12.89,16000.0,12.0178,12.0833,12.0178,12.0552,16000.0
2015-09-01 15:25:00,12.9,12.9,12.77,12.78,49920.0,12.0646,12.0646,11.943,11.9523,49920.0
2015-09-01 15:30:00,12.79,12.83,12.78,12.81,38220.0,11.9617,11.9991,11.9523,11.9804,38220.0
2015-09-01 15:35:00,12.78,12.79,12.71,12.73,85552.0,11.9523,11.9617,11.8869,11.9056,85552.0
2015-09-01 15:40:00,12.73,12.73,12.57,12.67,113728.0,11.9056,11.9056,11.7559,11.8495,113728.0
2015-09-01 15:45:00,12.69,12.78,12.63,12.72,287336.0,11.8682,11.9523,11.8121,11.8962,287336.0
2015-09-01 15:50:00,12.74,12.81,12.7,12.79,98596.0,11.9149,11.9804,11.8775,11.9617,98596.0
2015-09-01 15:55:00,12.77,12.92,12.74,12.76,313908.0,11.943,12.0833,11.9149,11.9336,313908.0
2015-09-02 09:30:00,13.3,13.34,13.22,13.26,210328.0,12.4387,12.4761,12.3638,12.4013,210328.0
2015-09-02 09:35:00,13.24,13.28,13.2,13.25,85516.0,12.3826,12.42,12.3451,12.3919,85516.0
2015-09-02 09:40:00,13.28,13.3,13.18,13.18,55696.0,12.42,12.4387,12.3264,12.3264,55696.0
2015-09-02 09:45:00,13.17,13.22,13.15,13.22,56400.0,12.3171,12.3638,12.2984,12.3638,56400.0
2015-09-02 09:50:00,13.22,13.26,13.19,13.26,128608.0,12.3638,12.4013,12.3358,12.4013,128608.0
2015-09-02 09:55:00,13.26,13.26,13.17,13.18,38372.0,12.4013,12.4013,12.3171,12.3264,38372.0
2015-09-02 10:00:00,13.18,13.24,13.16,13.16,32720.0,12.3264,12.3826,12.3077,12.3077,32720.0
2015-09-02 10:05:00,13.18,13.26,13.18,13.22,67824.0,12.3264,12.4013,12.3264,12.3638,67824.0
2015-09-02 10:10:00,13.2,13.23,13.15,13.21,74212.0,12.3451,12.3732,12.2984,12.3545,74212.0
2015-09-02 10:15:00,13.2,13.22,13.13,13.13,32100.0,12.3451,12.3638,12.2797,12.2797,32100.0
2015-09-02 10:20:00,13.09,13.12,13.07,13.12,66600.0,12.2423,12.2703,12.2236,12.2703,66600.0
2015-09-02 10:25:00,13.12,13.13,13.05,13.05,42908.0,12.2703,12.2797,12.2049,12.2049,42908.0
2015-09-02 10:30:00,13.05,13.05,12.99,13.03,54960.0,12.2049,12.2049,12.1487,12.1862,54960.0
2015-09-02 10:35:00,13.03,13.08,13.02,13.04,32400.0,12.1862,12.2329,12.1768,12.1955,32400.0
2015-09-02 10:40:00,13.04,13.07,13.01,13.04,46040.0,12.1955,12.2236,12.1674,12.1955,46040.0
2015-09-02 10:45:00,13.03,13.03,12.95,12.97,54200.0,12.1862,12.1862,12.1113,12.13,54200.0
2015-09-02 10:50:00,12.98,13.02,12.98,13.02,31440.0,12.1394,12.1768,12.1394,12.1768,31440.0
2015-09-02 10:55:00,12.99,13.08,12.99,13.07,17360.0,12.1487,12.2329,12.1487,12.2236,17360.0
2015-09-02 11:00:00,13.09,13.1,13.06,13.1,49660.0,12.2423,12.2516,12.2142,12.2516,49660.0
2015-09-02 11:05:00,13.08,13.09,13.05,13.08,6800.0,12.2329,12.2423,12.2049,12.2329,6800.0
2015-09-02 11:10:00,13.07,13.09,13.06,13.09,17200.0,12.2236,12.2423,12.2142,12.2423,17200.0
2015-09-02 11:15:00,13.06,13.14,13.04,13.13,34160.0,12.2142,12.289,12.1955,12.2797,34160.0
2015-09-02 11:20:00,13.12,13.18,13.12,13.18,60332.0,12.2703,12.3264,12.2703,12.3264,60332.0
2015-09-02 11:25:00,13.18,13.19,13.14,13.14,22924.0,12.3264,12.3358,12.289,12.289,22924.0
2015-09-02 11:30:00,13.15,13.15,13.12,13.12,6000.0,12.2984,12.2984,12.2703,12.2703,6000.0
2015-09-02 11:35:00,13.09,13.09,13.06,13.07,31628.0,12.2423,12.2423,12.2142,12.2236,31628.0
2015-09-02 11:40:00,13.07,13.09,13.07,13.09,4196.0,12.2236,12.2423,12.2236,12.2423,4196.0
2015-09-02 11:45:00,13.09,13.11,13.05,13.05,14800.0,12.2423,12.261,12.2049,12.2049,14800.0
2015-09-02 11:50:00,13.03,13.04,13.0,13.0,11000.0,12.1862,12.1955,12.1581,12.1581,11000.0
2015-09-02 11:55:00,13.02,13.03,13.02,13.02,8800.0,12.1768,12.1862,12.1768,12.1768,8800.0
2015-09-02 12:00:00,13.02,13.05,13.01,13.03,76000.0,12.1768,12.2049,12.1674,12.1862,76000.0
2015-09-02 12:05:00,13.02,13.04,13.01,13.02,4920.0,12.1768,12.1955,12.1674,12.1768,4920.0
2015-09-02 12:10:00,13.02,13.04,13.0,13.04,68516.0,12.1768,12.1955,12.1581,12.1955,68516.0
2015-09-02 12:15:00,13.05,13.06,13.02,13.02,9200.0,12.2049,12.2142,12.1768,12.1768,9200.0
2015-09-02 12:20:00,13.03,13.08,13.02,13.06,12800.0,12.1862,12.2329,12.1768,12.2142,12800.0
2015-09-02 12:25:00,13.06,13.1,13.06,13.09,36760.0,12.2142,12.2516,12.2142,12.2423,36760.0
2015-09-02 12:30:00,13.11,13.13,13.11,13.13,5800.0,12.261,12.2797,12.261,12.2797,5800.0
2015-09-02 12:35:00,13.1,13.16,13.09,13.15,23200.0,12.2516,12.3077,12.2423,12.2984,23200.0
2015-09-02 12:40:00,13.15,13.19,13.13,13.18,18440.0,12.2984,12.3358,12.2797,12.3264,18440.0
2015-09-02 12:45:00,13.19,13.24,13.16,13.24,27072.0,12.3358,12.3826,12.3077,12.3826,27072.0
2015-09-02 12:50:00,13.2,13.2,13.17,13.19,9760.0,12.3451,12.3451,12.3171,12.3358,9760.0
2015-09-02 12:55:00,13.19,13.26,13.18,13.25,46600.0,12.3358,12.4013,12.3264,12.3919,46600.0
2015-09-02 13:00:00,13.25,13.28,13.21,13.22,30800.0,12.3919,12.42,12.3545,12.3638,30800.0
2015-09-02 13:05:00,13.23,13.23,13.2,13.2,16600.0,12.3732,12.3732,12.3451,12.3451,16600.0
2015-09-02 13:10:00,13.23,13.27,13.23,13.27,42000.0,12.3732,12.4106,12.3732,12.4106,42000.0
2015-09-02 13:15:00,13.24,13.24,13.22,13.23,16000.0,12.3826,12.3826,12.3638,12.3732,16000.0
2015-09-02 13:20:00,13.22,13.3,13.22,13.28,125292.0,12.3638,12.4387,12.3638,12.42,125292.0
2015-09-02 13:25:00,13.28,13.32,13.27,13.31,17024.0,12.42,12.4574,12.4106,12.448,17024.0
2015-09-02 13:30:00,13.3,13.3,13.26,13.26,15696.0,12.4387,12.4387,12.4013,12.4013,15696.0
2015-09-02 13:35:00,13.27,13.27,13.23,13.24,10600.0,12.4106,12.4106,12.3732,12.3826,10600.0
2015-09-02 13:40:00,13.25,13.26,13.24,13.24,8420.0,12.3919,12.4013,12.3826,12.3826,8420.0
2015-09-02 13:45:00,13.25,13.28,13.25,13.26,17760.0,12.3919,12.42,12.3919,12.4013,17760.0
2015-09-02 13:50:00,13.21,13.25,13.2,13.25,26448.0,12.3545,12.3919,12.3451,12.3919,26448.0
2015-09-02 13:55:00,13.25,13.26,13.24,13.24,16000.0,12.3919,12.4013,12.3826,12.3826,16000.0
2015-09-02 14:00:00,13.24,13.31,13.19,13.24,35220.0,12.3826,12.448,12.3358,12.3826,35220.0
2015-09-02 14:05:00,13.25,13.29,13.25,13.25,19200.0,12.3919,12.4293,12.3919,12.3919,19200.0
2015-09-02 14:10:00,13.26,13.34,13.26,13.31,53852.0,12.4013,12.4761,12.4013,12.448,53852.0
2015-09-02 14:15:00,13.31,13.34,13.29,13.3,29928.0,12.448,12.4761,12.4293,12.4387,29928.0
2015-09-02 14:20:00,13.28,13.3,13.28,13.3,9600.0,12.42,12.4387,12.42,12.4387,9600.0
2015-09-02 14:25:00,13.31,13.33,13.27,13.3,47860.0,12.448,12.4667,12.4106,12.4387,47860.0
2015-09-02 14:30:00,13.29,13.3,13.23,13.29,18400.0,12.4293,12.4387,12.3732,12.4293,18400.0
2015-09-02 14:35:00,13.3,13.3,13.22,13.22,38400.0,12.4387,12.4387,12.3638,12.3638,38400.0
2015-09-02 14:40:00,13.23,13.24,13.15,13.18,47120.0,12.3732,12.3826,12.2984,12.3264,47120.0
2015-09-02 14:45:00,13.17,13.18,13.14,13.17,43440.0,12.3171,12.3264,12.289,12.3171,43440.0
2015-09-02 14:50:00,13.18,13.25,13.18,13.22,82400.0,12.3264,12.3919,12.3264,12.3638,82400.0
2015-09-02 14:55:00,13.21,13.26,13.2,13.26,26176.0,12.3545,12.4013,12.3451,12.4013,26176.0
2015-09-02 15:00:00,13.24,13.29,13.24,13.27,46544.0,12.3826,12.4293,12.3826,12.4106,46544.0
2015-09-02 15:05:00,13.28,13.28,13.22,13.22,15200.0,12.42,12.42,12.3638,12.3638,15200.0
2015-09-02 15:10:00,13.23,13.25,13.17,13.17,41172.0,12.3732,12.3919,12.3171,12.3171,41172.0
2015-09-02 15:15:00,13.18,13.18,13.12,13.17,75600.0,12.3264,12.3264,12.2703,12.3171,75600.0
2015-09-02 15:20:00,13.18,13.18,13.14,13.14,23000.0,12.3264,12.3264,12.289,12.289,23000.0
2015-09-02 15:25:00,13.15,13.24,13.15,13.22,32800.0,12.2984,12.3826,12.2984,12.3638,32800.0
2015-09-02 15:30:00,13.22,13.25,13.22,13.22,23440.0,12.3638,12.3919,12.3638,12.3638,23440.0
2015-09-02 15:35:00,13.27,13.31,13.26,13.28,11840.0,12.4106,12.448,12.4013,12.42,11840.0
2015-09-02 15:40:00,13.27,13.28,13.26,13.28,39104.0,12.4106,12.42,12.4013,12.42,39104.0
2015-09-02 15:45:00,13.3,13.33,13.27,13.28,33800.0,12.4387,12.4667,12.4106,12.42,33800.0
2015-09-02 15:50:00,13.29,13.36,13.29,13.34,52824.0,12.4293,12.4948,12.4293,12.4761,52824.0
2015-09-02 15:55:00,13.34,13.47,13.34,13.47,121492.0,12.4761,12.5977,12.4761,12.5977,121492.0
2015-09-03 09:30:00,13.66,13.71,13.59,13.66,158712.0,12.7754,12.8221,12.7099,12.7754,158712.0
2015-09-03 09:35:00,13.68,13.72,13.67,13.72,48260.0,12.7941,12.8315,12.7847,12.8315,48260.0
2015-09-03 09:40:00,13.74,13.78,13.71,13.74,47820.0,12.8502,12.8876,12.8221,12.8502,47820.0
2015-09-03 09:45:00,13.76,13.78,13.72,13.74,144208.0,12.8689,12.8876,12.8315,12.8502,144208.0
2015-09-03 09:50:00,13.76,13.77,13.76,13.76,2808.0,12.8689,12.8782,12.8689,12.8689,2808.0
2015-09-03 09:55:00,13.71,13.71,13.69,13.71,44200.0,12.8221,12.8221,12.8034,12.8221,44200.0
2015-09-03 10:00:00,13.72,13.72,13.65,13.69,26464.0,12.8315,12.8315,12.766,12.8034,26464.0
2015-09-03 10:05:00,13.68,13.74,13.68,13.74,19156.0,12.7941,12.8502,12.7941,12.8502,19156.0
2015-09-03 10:10:00,13.74,13.74,13.71,13.74,23440.0,12.8502,12.8502,12.8221,12.8502,23440.0
2015-09-03 10:15:00,13.75,13.82,13.74,13.8,58040.0,12.8595,12.925,12.8502,12.9063,58040.0
2015-09-03 10:20:00,13.82,13.85,13.8,13.82,39088.0,12.925,12.953,12.9063,12.925,39088.0
2015-09-03 10:25:00,13.84,13.86,13.83,13.85,48476.0,12.9437,12.9624,12.9343,12.953,48476.0
2015-09-03 10:30:00,13.84,13.85,13.8,13.81,5600.0,12.9437,12.953,12.9063,12.9156,5600.0
2015-09-03 10:35:00,13.81,13.83,13.8,13.81,24900.0,12.9156,12.9343,12.9063,12.9156,24900.0
2015-09-03 10:40:00,13.82,13.86,13.82,13.85,12980.0,12.925,12.9624,12.925,12.953,12980.0
2015-09-03 10:45:00,13.84,13.84,13.83,13.83,5600.0,12.9437,12.9437,12.9343,12.9343,5600.0
2015-09-03 10:50:00,13.88,13.95,13.88,13.92,66376.0,12.9811,13.0466,12.9811,13.0185,66376.0
2015-09-03 10:55:00,13.92,13.95,13.92,13.95,16200.0,13.0185,13.0466,13.0185,13.0466,16200.0
2015-09-03 11:00:00,13.94,13.95,13.89,13.92,27340.0,13.0372,13.0466,12.9905,13.0185,27340.0
2015-09-03 11:05:00,13.93,13.97,13.9,13.91,36416.0,13.0279,13.0653,12.9998,13.0092,36416.0
2015-09-03 11:10:00,13.93,13.93,13.88,13.88,12400.0,13.0279,13.0279,12.9811,12.9811,12400.0
2015-09-03 11:15:00,13.88,13.89,13.86,13.88,59768.0,12.9811,12.9905,12.9624,12.9811,59768.0
2015-09-03 11:20:00,13.88,13.88,13.84,13.84,16624.0,12.9811,12.9811,12.9437,12.9437,16624.0
2015-09-03 11:25:00,13.86,13.87,13.85,13.85,4100.0,12.9624,12.9718,12.953,12.953,4100.0
2015-09-03 11:30:00,13.85,13.85,13.81,13.81,11908.0,12.953,12.953,12.9156,12.9156,11908.0
2015-09-03 11:35:00,13.8,13.81,13.79,13.8,12000.0,12.9063,12.9156,12.8969,12.9063,12000.0
2015-09-03 11:40:00,13.79,13.84,13.79,13.81,6800.0,12.8969,12.9437,12.8969,12.9156,6800.0
2015-09-03 11:45:00,13.82,13.82,13.79,13.79,7600.0,12.925,12.925,12.8969,12.8969,7600.0
2015-09-03 11:50:00,13.78,13.78,13.76,13.78,10000.0,12.8876,12.8876,12.8689,12.8876,10000.0
2015-09-03 11:55:00,13.79,13.8,13.77,13.8,6400.0,12.8969,12.9063,12.8782,12.9063,6400.0
2015-09-03 12:00:00,13.81,13.81,13.81,13.81,2000.0,12.9156,12.9156,12.9156,12.9156,2000.0
2015-09-03 12:05:00,13.83,13.83,13.81,13.81,3200.0,12.9343,12.9343,12.9156,12.9156,3200.0
2015-09-03 12:10:00,13.77,13.78,13.77,13.78,2800.0,12.8782,12.8876,12.8782,12.8876,2800.0
2015-09-03 12:15:00,13.8,13.8,13.79,13.79,1280.0,12.9063,12.9063,12.8969,12.8969,1280.0
2015-09-03 12:20:00,13.79,13.79,13.79,13.79,2000.0,12.8969,12.8969,12.8969,12.8969,2000.0
2015-09-03 12:25:00,13.8,13.8,13.78,13.79,7920.0,12.9063,12.9063,12.8876,12.8969,7920.0
2015-09-03 12:30:00,13.76,13.76,13.73,13.73,17240.0,12.8689,12.8689,12.8408,12.8408,17240.0
2015-09-03 12:35:00,13.73,13.74,13.72,13.73,3672.0,12.8408,12.8502,12.8315,12.8408,3672.0
2015-09-03 12:40:00,13.67,13.7,13.65,13.7,24740.0,12.7847,12.8128,12.766,12.8128,24740.0
2015-09-03 12:45:00,13.71,13.74,13.71,13.74,21300.0,12.8221,12.8502,12.8221,12.8502,21300.0
2015-09-03 12:50:00,13.74,13.74,13.71,13.72,2400.0,12.8502,12.8502,12.8221,12.8315,2400.0
2015-09-03 12:55:00,13.72,13.72,13.72,13.72,0.0,12.8315,12.8315,12.8315,12.8315,0.0
2015-09-03 13:00:00,13.68,13.69,13.68,13.68,7604.0,12.7941,12.8034,12.7941,12.7941,7604.0
2015-09-03 13:05:00,13.65,13.65,13.55,13.57,58664.0,12.766,12.766,12.6725,12.6912,58664.0
2015-09-03 13:10:00,13.52,13.58,13.52,13.58,15148.0,12.6444,12.7005,12.6444,12.7005,15148.0
2015-09-03 13:15:00,13.57,13.61,13.57,13.61,10400.0,12.6912,12.7286,12.6912,12.7286,10400.0
2015-09-03 13:20:00,13.61,13.62,13.6,13.6,4000.0,12.7286,12.7379,12.7192,12.7192,4000.0
2015-09-03 13:25:00,13.66,13.66,13.65,13.65,2400.0,12.7754,12.7754,12.766,12.766,2400.0
2015-09-03 13:30:00,13.65,13.65,13.6,13.63,25200.0,12.766,12.766,12.7192,12.7473,25200.0
2015-09-03 13:35:00,13.6,13.62,13.59,13.6,27600.0,12.7192,12.7379,12.7099,12.7192,27600.0
2015-09-03 13:40:00,13.6,13.6,13.57,13.58,15600.0,12.7192,12.7192,12.6912,12.7005,15600.0
2015-09-03 13:45:00,13.58,13.62,13.58,13.61,55136.0,12.7005,12.7379,12.7005,12.7286,55136.0
2015-09-03 13:50:00,13.6,13.6,13.52,13.56,23128.0,12.7192,12.7192,12.6444,12.6818,23128.0
2015-09-03 13:55:00,13.55,13.56,13.49,13.49,16848.0,12.6725,12.6818,12.6164,12.6164,16848.0
2015-09-03 14:00:00,13.49,13.51,13.46,13.49,96880.0,12.6164,12.6351,12.5883,12.6164,96880.0
2015-09-03 14:05:00,13.52,13.52,13.45,13.45,18640.0,12.6444,12.6444,12.579,12.579,18640.0
2015-09-03 14:10:00,13.46,13.47,13.45,13.45,6800.0,12.5883,12.5977,12.579,12.579,6800.0
2015-09-03 14:15:00,13.51,13.53,13.49,13.52,22600.0,12.6351,12.6538,12.6164,12.6444,22600.0
2015-09-03 14:20:00,13.51,13.52,13.47,13.49,6780.0,12.6351,12.6444,12.5977,12.6164,6780.0
2015-09-03 14:25:00,13.54,13.56,13.54,13.55,17244.0,12.6631,12.6818,12.6631,12.6725,17244.0
2015-09-03 14:30:00,13.56,13.59,13.54,13.54,22836.0,12.6818,12.7099,12.6631,12.6631,22836.0
2015-09-03 14:35:00,13.54,13.63,13.54,13.63,60756.0,12.6631,12.7473,12.6631,12.7473,60756.0
2015-09-03 14:40:00,13.63,13.66,13.61,13.66,31236.0,12.7473,12.7754,12.7286,12.7754,31236.0
2015-09-03 14:45:00,13.64,13.65,13.62,13.63,10332.0,12.7566,12.766,12.7379,12.7473,10332.0
2015-09-03 14:50:00,13.62,13.62,13.6,13.61,27600.0,12.7379,12.7379,12.7192,12.7286,27600.0
2015-09-03 14:55:00,13.57,13.59,13.55,13.59,30932.0,12.6912,12.7099,12.6725,12.7099,30932.0
2015-09-03 15:00:00,13.61,13.63,13.6,13.61,23920.0,12.7286,12.7473,12.7192,12.7286,23920.0
2015-09-03 15:05:00,13.61,13.61,13.51,13.51,53000.0,12.7286,12.7286,12.6351,12.6351,53000.0
2015-09-03 15:10:00,13.53,13.6,13.53,13.6,28600.0,12.6538,12.7192,12.6538,12.7192,28600.0
2015-09-03 15:15:00,13.61,13.61,13.58,13.58,13000.0,12.7286,12.7286,12.7005,12.7005,13000.0
2015-09-03 15:20:00,13.56,13.56,13.54,13.54,15800.0,12.6818,12.6818,12.6631,12.6631,15800.0
2015-09-03 15:25:00,13.53,13.53,13.49,13.51,40400.0,12.6538,12.6538,12.6164,12.6351,40400.0
2015-09-03 15:30:00,13.49,13.5,13.47,13.49,39900.0,12.6164,12.6257,12.5977,12.6164,39900.0
2015-09-03 15:35:00,13.49,13.49,13.39,13.44,138900.0,12.6164,12.6164,12.5228,12.5696,138900.0
2015-09-03 15:40:00,13.45,13.5,13.4,13.49,43704.0,12.579,12.6257,12.5322,12.6164,43704.0
2015-09-03 15:45:00,13.49,13.59,13.48,13.54,99812.0,12.6164,12.7099,12.607,12.6631,99812.0
2015-09-03 15:50:00,13.53,13.58,13.53,13.53,49640.0,12.6538,12.7005,12.6538,12.6538,49640.0
2015-09-03 15:55:00,13.54,13.64,13.52,13.52,98664.0,12.6631,12.7566,12.6444,12.6444,98664.0
2015-09-04 09:30:00,12.94,13.06,12.94,12.99,40776.0,12.102,12.2142,12.102,12.1487,40776.0
2015-09-04 09:35:00,12.99,13.04,12.99,13.02,63752.0,12.1487,12.1955,12.1487,12.1768,63752.0
2015-09-04 09:40:00,13.03,13.09,13.02,13.06,87780.0,12.1862,12.2423,12.1768,12.2142,87780.0
2015-09-04 09:45:00,13.08,13.08,12.95,12.97,79508.0,12.2329,12.2329,12.1113,12.13,79508.0
2015-09-04 09:50:00,12.95,12.95,12.83,12.85,106892.0,12.1113,12.1113,11.9991,12.0178,106892.0
2015-09-04 09:55:00,12.84,12.9,12.84,12.9,60976.0,12.0085,12.0646,12.0085,12.0646,60976.0
2015-09-04 10:00:00,12.88,12.96,12.87,12.95,55248.0,12.0459,12.1207,12.0365,12.1113,55248.0
2015-09-04 10:05:00,12.93,12.95,12.89,12.94,52096.0,12.0926,12.1113,12.0552,12.102,52096.0
2015-09-04 10:10:00,12.96,12.96,12.9,12.94,27600.0,12.1207,12.1207,12.0646,12.102,27600.0
2015-09-04 10:15:00,12.93,12.98,12.9,12.9,45844.0,12.0926,12.1394,12.0646,12.0646,45844.0
2015-09-04 10:20:00,12.9,12.99,12.9,12.95,14292.0,12.0646,12.1487,12.0646,12.1113,14292.0
2015-09-04 10:25:00,12.96,13.01,12.94,13.01,35440.0,12.1207,12.1674,12.102,12.1674,35440.0
2015-09-04 10:30:00,13.0,13.06,12.99,13.0,48860.0,12.1581,12.2142,12.1487,12.1581,48860.0
2015-09-04 10:35:00,13.02,13.03,12.98,13.0,35000.0,12.1768,12.1862,12.1394,12.1581,35000.0
2015-09-04 10:40:00,13.04,13.04,12.97,12.99,5600.0,12.1955,12.1955,12.13,12.1487,5600.0
2015-09-04 10:45:00,12.99,12.99,12.94,12.94,14072.0,12.1487,12.1487,12.102,12.102,14072.0
2015-09-04 10:50:00,12.94,12.97,12.92,12.96,42116.0,12.102,12.13,12.0833,12.1207,42116.0
2015-09-04 10:55:00,12.94,12.94,12.9,12.93,8500.0,12.102,12.102,12.0646,12.0926,8500.0
2015-09-04 11:00:00,12.94,12.98,12.91,12.91,18652.0,12.102,12.1394,12.0739,12.0739,18652.0
2015-09-04 11:05:00,12.9,12.92,12.9,12.91,57628.0,12.0646,12.0833,12.0646,12.0739,57628.0
2015-09-04 11:10:00,12.89,12.92,12.88,12.92,27200.0,12.0552,12.0833,12.0459,12.0833,27200.0
2015-09-04 11:15:00,12.93,12.94,12.93,12.94,5680.0,12.0926,12.102,12.0926,12.102,5680.0
2015-09-04 11:20:00,12.93,12.94,12.91,12.94,4376.0,12.0926,12.102,12.0739,12.102,4376.0
2015-09-04 11:25:00,12.96,12.96,12.9,12.94,19772.0,12.1207,12.1207,12.0646,12.102,19772.0
2015-09-04 11:30:00,12.91,12.91,12.87,12.87,21000.0,12.0739,12.0739,12.0365,12.0365,21000.0
2015-09-04 11:35:00,12.87,12.87,12.86,12.86,3236.0,12.0365,12.0365,12.0272,12.0272,3236.0
2015-09-04 11:40:00,12.88,12.9,12.88,12.9,12000.0,12.0459,12.0646,12.0459,12.0646,12000.0
2015-09-04 11:45:00,12.9,12.94,12.9,12.94,35200.0,12.0646,12.102,12.0646,12.102,35200.0
2015-09-04 11:50:00,12.97,12.97,12.94,12.95,4800.0,12.13,12.13,12.102,12.1113,4800.0
2015-09-04 11:55:00,12.92,12.93,12.89,12.9,5924.0,12.0833,12.0926,12.0552,12.0646,5924.0
2015-09-04 12:00:00,12.9,12.9,12.88,12.89,33856.0,12.0646,12.0646,12.0459,12.0552,33856.0
2015-09-04 12:05:00,12.88,12.91,12.87,12.91,18800.0,12.0459,12.0739,12.0365,12.0739,18800.0
2015-09-04 12:10:00,12.9,12.9,12.87,12.87,6800.0,12.0646,12.0646,12.0365,12.0365,6800.0
2015-09-04 12:15:00,12.87,12.88,12.87,12.87,2800.0,12.0365,12.0459,12.0365,12.0365,2800.0
2015-09-04 12:20:00,12.85,12.86,12.84,12.84,13780.0,12.0178,12.0272,12.0085,12.0085,13780.0
2015-09-04 12:25:00,12.84,12.84,12.8,12.82,85860.0,12.0085,12.0085,11.971,11.9898,85860.0
2015-09-04 12:30:00,12.8,12.82,12.79,12.81,20144.0,11.971,11.9898,11.9617,11.9804,20144.0
2015-09-04 12:35:00,12.85,12.85,12.81,12.82,10880.0,12.0178,12.0178,11.9804,11.9898,10880.0
2015-09-04 12:40:00,12.81,12.82,12.79,12.8,58176.0,11.9804,11.9898,11.9617,11.971,58176.0
2015-09-04 12:45:00,12.8,12.83,12.77,12.83,39972.0,11.971,11.9991,11.943,11.9991,39972.0
2015-09-04 12:50:00,12.82,12.85,12.82,12.83,10936.0,11.9898,12.0178,11.9898,11.9991,10936.0
2015-09-04 12:55:00,12.83,12.83,12.8,12.8,17400.0,11.9991,11.9991,11.971,11.971,17400.0
2015-09-04 13:00:00,12.8,12.8,12.75,12.77,71780.0,11.971,11.971,11.9243,11.943,71780.0
2015-09-04 13:05:00,12.77,12.79,12.75,12.78,13548.0,11.943,11.9617,11.9243,11.9523,13548.0
2015-09-04 13:10:00,12.77,12.81,12.74,12.74,36300.0,11.943,11.9804,11.9149,11.9149,36300.0
2015-09-04 13:15:00,12.74,12.78,12.74,12.77,32400.0,11.9149,11.9523,11.9149,11.943,32400.0
2015-09-04 13:20:00,12.76,12.76,12.7,12.72,82632.0,11.9336,11.9336,11.8775,11.8962,82632.0
2015-09-04 13:25:00,12.72,12.75,12.71,12.75,38680.0,11.8962,11.9243,11.8869,11.9243,38680.0
2015-09-04 13:30:00,12.73,12.78,12.73,12.78,17364.0,11.9056,11.9523,11.9056,11.9523,17364.0
2015-09-04 13:35:00,12.77,12.81,12.77,12.79,20220.0,11.943,11.9804,11.943,11.9617,20220.0
2015-09-04 13:40:00,12.79,12.8,12.75,12.75,40832.0,11.9617,11.971,11.9243,11.9243,40832.0
2015-09-04 13:45:00,12.76,12.78,12.76,12.77,2800.0,11.9336,11.9523,11.9336,11.943,2800.0
2015-09-04 13:50:00,12.78,12.8,12.78,12.78,68120.0,11.9523,11.971,11.9523,11.9523,68120.0
2015-09-04 13:55:00,12.76,12.79,12.75,12.76,49400.0,11.9336,11.9617,11.9243,11.9336,49400.0
2015-09-04 14:00:00,12.77,12.77,12.74,12.74,59612.0,11.943,11.943,11.9149,11.9149,59612.0
2015-09-04 14:05:00,12.74,12.75,12.71,12.71,10668.0,11.9149,11.9243,11.8869,11.8869,10668.0
2015-09-04 14:10:00,12.71,12.76,12.71,12.76,21400.0,11.8869,11.9336,11.8869,11.9336,21400.0
2015-09-04 14:15:00,12.76,12.76,12.72,12.73,5600.0,11.9336,11.9336,11.8962,11.9056,5600.0
2015-09-04 14:20:00,12.73,12.73,12.68,12.69,23836.0,11.9056,11.9056,11.8588,11.8682,23836.0
2015-09-04 14:25:00,12.69,12.72,12.67,12.71,41600.0,11.8682,11.8962,11.8495,11.8869,41600.0
2015-09-04 14:30:00,12.71,12.72,12.7,12.7,2132.0,11.8869,11.8962,11.8775,11.8775,2132.0
2015-09-04 14:35:00,12.69,12.69,12.68,12.69,22012.0,11.8682,11.8682,11.8588,11.8682,22012.0
2015-09-04 14:40:00,12.71,12.76,12.71,12.76,25200.0,11.8869,11.9336,11.8869,11.9336,25200.0
2015-09-04 14:45:00,12.75,12.79,12.74,12.77,43988.0,11.9243,11.9617,11.9149,11.943,43988.0
2015-09-04 14:50:00,12.78,12.78,12.76,12.76,15600.0,11.9523,11.9523,11.9336,11.9336,15600.0
2015-09-04 14:55:00,12.76,12.81,12.75,12.81,14888.0,11.9336,11.9804,11.9243,11.9804,14888.0
2015-09-04 15:00:00,12.83,12.85,12.8,12.81,84000.0,11.9991,12.0178,11.971,11.9804,84000.0
2015-09-04 15:05:00,12.81,12.87,12.81,12.83,79016.0,11.9804,12.0365,11.9804,11.9991,79016.0
2015-09-04 15:10:00,12.83,12.83,12.78,12.81,38000.0,11.9991,11.9991,11.9523,11.9804,38000.0
2015-09-04 15:15:00,12.79,12.84,12.78,12.83,24200.0,11.9617,12.0085,11.9523,11.9991,24200.0
2015-09-04 15:20:00,12.81,12.84,12.8,12.81,17600.0,11.9804,12.0085,11.971,11.9804,17600.0
2015-09-04 15:25:00,12.79,12.85,12.78,12.85,35588.0,11.9617,12.0178,11.9523,12.0178,35588.0
2015-09-04 15:30:00,12.87,12.95,12.82,12.91,30812.0,12.0365,12.1113,11.9898,12.0739,30812.0
2015-09-04 15:35:00,12.91,12.97,12.91,12.91,62236.0,12.0739,12.13,12.0739,12.0739,62236.0
2015-09-04 15:40:00,12.91,12.99,12.91,12.95,200896.0,12.0739,12.1487,12.0739,12.1113,200896.0
2015-09-04 15:45:00,12.96,13.08,12.96,13.06,181836.0,12.1207,12.2329,12.1207,12.2142,181836.0
2015-09-04 15:50:00,13.07,13.07,12.95,13.01,155016.0,12.2236,12.2236,12.1113,12.1674,155016.0
2015-09-04 15:55:00,13.01,13.04,12.84,12.84,210500.0,12.1674,12.1955,12.0085,12.0085,210500.0
2015-09-08 09:30:00,13.57,13.57,13.5,13.55,138944.0,12.6912,12.6912,12.6257,12.6725,138944.0
2015-09-08 09:35:00,13.56,13.58,13.5,13.55,99816.0,12.6818,12.7005,12.6257,12.6725,99816.0
2015-09-08 09:40:00,13.54,13.62,13.54,13.62,41400.0,12.6631,12.7379,12.6631,12.7379,41400.0
2015-09-08 09:45:00,13.61,13.65,13.59,13.65,83304.0,12.7286,12.766,12.7099,12.766,83304.0
2015-09-08 09:50:00,13.65,13.68,13.59,13.59,50128.0,12.766,12.7941,12.7099,12.7099,50128.0
2015-09-08 09:55:00,13.6,13.6,13.56,13.56,95668.0,12.7192,12.7192,12.6818,12.6818,95668.0
2015-09-08 10:00:00,13.58,13.58,13.52,13.55,51300.0,12.7005,12.7005,12.6444,12.6725,51300.0
2015-09-08 10:05:00,13.54,13.56,13.47,13.47,40520.0,12.6631,12.6818,12.5977,12.5977,40520.0
2015-09-08 10:10:00,13.49,13.53,13.49,13.49,12352.0,12.6164,12.6538,12.6164,12.6164,12352.0
2015-09-08 10:15:00,13.48,13.5,13.48,13.5,79872.0,12.607,12.6257,12.607,12.6257,79872.0
2015-09-08 10:20:00,13.49,13.5,13.46,13.49,62840.0,12.6164,12.6257,12.5883,12.6164,62840.0
2015-09-08 10:25:00,13.48,13.53,13.47,13.53,28800.0,12.607,12.6538,12.5977,12.6538,28800.0
2015-09-08 10:30:00,13.53,13.55,13.51,13.53,21000.0,12.6538,12.6725,12.6351,12.6538,21000.0
2015-09-08 10:35:00,13.49,13.5,13.49,13.5,15672.0,12.6164,12.6257,12.6164,12.6257,15672.0
2015-09-08 10:40:00,13.45,13.45,13.41,13.44,31552.0,12.579,12.579,12.5415,12.5696,31552.0
2015-09-08 10:45:00,13.43,13.45,13.43,13.45,6400.0,12.5602,12.579,12.5602,12.579,6400.0
2015-09-08 10:50:00,13.46,13.46,13.44,13.44,5600.0,12.5883,12.5883,12.5696,12.5696,5600.0
2015-09-08 10:55:00,13.43,13.5,13.42,13.49,39400.0,12.5602,12.6257,12.5509,12.6164,39400.0
2015-09-08 11:00:00,13.49,13.49,13.46,13.48,17240.0,12.6164,12.6164,12.5883,12.607,17240.0
2015-09-08 11:05:00,13.47,13.47,13.43,13.45,14100.0,12.5977,12.5977,12.5602,12.579,14100.0
2015-09-08 11:10:00,13.47,13.48,13.47,13.48,9000.0,12.5977,12.607,12.5977,12.607,9000.0
2015-09-08 11:15:00,13.5,13.5,13.49,13.49,5200.0,12.6257,12.6257,12.6164,12.6164,5200.0
2015-09-08 11:20:00,13.52,13.52,13.52,13.52,4400.0,12.6444,12.6444,12.6444,12.6444,4400.0
2015-09-08 11:25:00,13.5,13.5,13.5,13.5,1120.0,12.6257,12.6257,12.6257,12.6257,1120.0
2015-09-08 11:30:00,13.5,13.51,13.48,13.49,62108.0,12.6257,12.6351,12.607,12.6164,62108.0
2015-09-08 11:35:00,13.49,13.5,13.49,13.5,800.0,12.6164,12.6257,12.6164,12.6257,800.0
2015-09-08 11:40:00,13.47,13.47,13.47,13.47,1200.0,12.5977,12.5977,12.5977,12.5977,1200.0
2015-09-08 11:45:00,13.49,13.5,13.48,13.49,29400.0,12.6164,12.6257,12.607,12.6164,29400.0
2015-09-08 11:50:00,13.46,13.46,13.45,13.45,5200.0,12.5883,12.5883,12.579,12.579,5200.0
2015-09-08 11:55:00,13.45,13.46,13.45,13.46,8120.0,12.579,12.5883,12.579,12.5883,8120.0
2015-09-08 12:00:00,13.46,13.47,13.46,13.47,17196.0,12.5883,12.5977,12.5883,12.5977,17196.0
2015-09-08 12:05:00,13.47,13.5,13.47,13.5,8204.0,12.5977,12.6257,12.5977,12.6257,8204.0
2015-09-08 12:10:00,13.5,13.53,13.5,13.53,13600.0,12.6257,12.6538,12.6257,12.6538,13600.0
2015-09-08 12:15:00,13.55,13.58,13.55,13.57,24616.0,12.6725,12.7005,12.6725,12.6912,24616.0
2015-09-08 12:20:00,13.58,13.59,13.58,13.59,2556.0,12.7005,12.7099,12.7005,12.7099,2556.0
2015-09-08 12:25:00,13.6,13.61,13.58,13.6,9000.0,12.7192,12.7286,12.7005,12.7192,9000.0
2015-09-08 12:30:00,13.62,13.63,13.6,13.6,17480.0,12.7379,12.7473,12.7192,12.7192,17480.0
2015-09-08 12:35:00,13.6,13.6,13.6,13.6,800.0,12.7192,12.7192,12.7192,12.7192,800.0
2015-09-08 12:40:00,13.58,13.6,13.58,13.59,20000.0,12.7005,12.7192,12.7005,12.7099,20000.0
2015-09-08 12:45:00,13.58,13.58,13.58,13.58,4860.0,12.7005,12.7005,12.7005,12.7005,4860.0
2015-09-08 12:50:00,13.6,13.6,13.6,13.6,1360.0,12.7192,12.7192,12.7192,12.7192,1360.0
2015-09-08 12:55:00,13.57,13.57,13.54,13.54,4000.0,12.6912,12.6912,12.6631,12.6631,4000.0
2015-09-08 13:00:00,13.56,13.56,13.55,13.55,3112.0,12.6818,12.6818,12.6725,12.6725,3112.0
2015-09-08 13:05:00,13.53,13.53,13.52,13.52,26200.0,12.6538,12.6538,12.6444,12.6444,26200.0
2015-09-08 13:10:00,13.52,13.52,13.52,13.52,800.0,12.6444,12.6444,12.6444,12.6444,800.0
2015-09-08 13:15:00,13.54,13.55,13.52,13.52,66652.0,12.6631,12.6725,12.6444,12.6444,66652.0
2015-09-08 13:20:00,13.5,13.52,13.5,13.5,6400.0,12.6257,12.6444,12.6257,12.6257,6400.0
2015-09-08 13:25:00,13.51,13.51,13.5,13.5,3600.0,12.6351,12.6351,12.6257,12.6257,3600.0
2015-09-08 13:30:00,13.49,13.54,13.49,13.54,14800.0,12.6164,12.6631,12.6164,12.6631,14800.0
2015-09-08 13:35:00,13.53,13.56,13.53,13.55,8000.0,12.6538,12.6818,12.6538,12.6725,8000.0
2015-09-08 13:40:00,13.57,13.58,13.57,13.58,5756.0,12.6912,12.7005,12.6912,12.7005,5756.0
2015-09-08 13:45:00,13.59,13.6,13.59,13.6,2000.0,12.7099,12.7192,12.7099,12.7192,2000.0
2015-09-08 13:50:00,13.61,13.61,13.61,13.61,2400.0,12.7286,12.7286,12.7286,12.7286,2400.0
2015-09-08 13:55:00,13.6,13.61,13.6,13.61,7656.0,12.7192,12.7286,12.7192,12.7286,7656.0
2015-09-08 14:00:00,13.63,13.64,13.62,13.62,9600.0,12.7473,12.7566,12.7379,12.7379,9600.0
2015-09-08 14:05:00,13.63,13.63,13.62,13.63,16816.0,12.7473,12.7473,12.7379,12.7473,16816.0
2015-09-08 14:10:00,13.63,13.63,13.61,13.61,6000.0,12.7473,12.7473,12.7286,12.7286,6000.0
2015-09-08 14:15:00,13.61,13.65,13.61,13.65,24192.0,12.7286,12.766,12.7286,12.766,24192.0
2015-09-08 14:20:00,13.64,13.66,13.64,13.66,9896.0,12.7566,12.7754,12.7566,12.7754,9896.0
2015-09-08 14:25:00,13.66,13.69,13.66,13.68,44288.0,12.7754,12.8034,12.7754,12.7941,44288.0
2015-09-08 14:30:00,13.67,13.69,13.67,13.69,5060.0,12.7847,12.8034,12.7847,12.8034,5060.0
2015-09-08 14:35:00,13.7,13.74,13.69,13.74,69616.0,12.8128,12.8502,12.8034,12.8502,69616.0
2015-09-08 14:40:00,13.74,13.76,13.74,13.74,30716.0,12.8502,12.8689,12.8502,12.8502,30716.0
2015-09-08 14:45:00,13.76,13.76,13.74,13.74,130800.0,12.8689,12.8689,12.8502,12.8502,130800.0
2015-09-08 14:50:00,13.74,13.76,13.74,13.75,89172.0,12.8502,12.8689,12.8502,12.8595,89172.0
2015-09-08 14:55:00,13.74,13.74,13.72,13.73,16100.0,12.8502,12.8502,12.8315,12.8408,16100.0
2015-09-08 15:00:00,13.73,13.75,13.73,13.75,7600.0,12.8408,12.8595,12.8408,12.8595,7600.0
2015-09-08 15:05:00,13.73,13.73,13.71,13.71,63600.0,12.8408,12.8408,12.8221,12.8221,63600.0
2015-09-08 15:10:00,13.71,13.72,13.71,13.72,17840.0,12.8221,12.8315,12.8221,12.8315,17840.0
2015-09-08 15:15:00,13.7,13.71,13.69,13.7,39048.0,12.8128,12.8221,12.8034,12.8128,39048.0
2015-09-08 15:20:00,13.68,13.69,13.67,13.67,55784.0,12.7941,12.8034,12.7847,12.7847,55784.0
2015-09-08 15:25:00,13.67,13.73,13.67,13.72,46500.0,12.7847,12.8408,12.7847,12.8315,46500.0
2015-09-08 15:30:00,13.73,13.73,13.71,13.71,34800.0,12.8408,12.8408,12.8221,12.8221,34800.0
2015-09-08 15:35:00,13.71,13.78,13.71,13.77,58456.0,12.8221,12.8876,12.8221,12.8782,58456.0
2015-09-08 15:40:00,13.78,13.78,13.75,13.75,148004.0,12.8876,12.8876,12.8595,12.8595,148004.0
2015-09-08 15:45:00,13.76,13.79,13.75,13.79,52508.0,12.8689,12.8969,12.8595,12.8969,52508.0
2015-09-08 15:50:00,13.78,13.8,13.75,13.8,77268.0,12.8876,12.9063,12.8595,12.9063,77268.0
2015-09-08 15:55:00,13.8,13.82,13.78,13.8,282984.0,12.9063,12.925,12.8876,12.9063,282984.0
2015-09-09 09:30:00,14.2,14.22,14.16,14.18,112092.0,13.2804,13.2991,13.243,13.2617,112092.0
2015-09-09 09:35:00,14.18,14.24,14.18,14.22,75072.0,13.2617,13.3178,13.2617,13.2991,75072.0
2015-09-09 09:40:00,14.19,14.2,14.12,14.13,134824.0,13.271,13.2804,13.2056,13.2149,134824.0
2015-09-09 09:45:00,14.13,14.14,14.09,14.1,39284.0,13.2149,13.2243,13.1775,13.1869,39284.0
2015-09-09 09:50:00,14.09,14.12,14.09,14.11,57400.0,13.1775,13.2056,13.1775,13.1962,57400.0
2015-09-09 09:55:00,14.13,14.14,14.11,14.13,25604.0,13.2149,13.2243,13.1962,13.2149,25604.0
2015-09-09 10:00:00,14.13,14.14,14.01,14.01,25840.0,13.2149,13.2243,13.1027,13.1027,25840.0
2015-09-09 10:05:00,14.02,14.04,13.99,14.0,64200.0,13.112,13.1307,13.084,13.0933,64200.0
2015-09-09 10:10:00,13.99,14.01,13.96,13.99,53000.0,13.084,13.1027,13.0559,13.084,53000.0
2015-09-09 10:15:00,13.96,13.97,13.93,13.93,14084.0,13.0559,13.0653,13.0279,13.0279,14084.0
2015-09-09 10:20:00,13.93,13.96,13.92,13.96,14700.0,13.0279,13.0559,13.0185,13.0559,14700.0
2015-09-09 10:25:00,13.99,13.99,13.95,13.95,52396.0,13.084,13.084,13.0466,13.0466,52396.0
2015-09-09 10:30:00,13.98,13.99,13.93,13.93,69940.0,13.0746,13.084,13.0279,13.0279,69940.0
2015-09-09 10:35:00,13.9,13.9,13.83,13.88,33320.0,12.9998,12.9998,12.9343,12.9811,33320.0
2015-09-09 10:40:00,13.88,13.88,13.85,13.86,17800.0,12.9811,12.9811,12.953,12.9624,17800.0
2015-09-09 10:45:00,13.88,13.9,13.87,13.89,13200.0,12.9811,12.9998,12.9718,12.9905,13200.0
2015-09-09 10:50:00,13.88,13.88,13.82,13.82,20840.0,12.9811,12.9811,12.925,12.925,20840.0
2015-09-09 10:55:00,13.84,13.84,13.8,13.8,20000.0,12.9437,12.9437,12.9063,12.9063,20000.0
2015-09-09 11:00:00,13.86,13.87,13.82,13.86,21600.0,12.9624,12.9718,12.925,12.9624,21600.0
2015-09-09 11:05:00,13.87,13.88,13.84,13.87,8220.0,12.9718,12.9811,12.9437,12.9718,8220.0
2015-09-09 11:10:00,13.89,13.92,13.89,13.91,225920.0,12.9905,13.0185,12.9905,13.0092,225920.0
2015-09-09 11:15:00,13.93,13.93,13.88,13.89,32060.0,13.0279,13.0279,12.9811,12.9905,32060.0
2015-09-09 11:20:00,13.88,13.88,13.83,13.86,15000.0,12.9811,12.9811,12.9343,12.9624,15000.0
2015-09-09 11:25:00,13.86,13.86,13.8,13.81,36200.0,12.9624,12.9624,12.9063,12.9156,36200.0
2015-09-09 11:30:00,13.83,13.87,13.83,13.86,20800.0,12.9343,12.9718,12.9343,12.9624,20800.0
2015-09-09 11:35:00,13.83,13.83,13.82,13.82,5200.0,12.9343,12.9343,12.925,12.925,5200.0
2015-09-09 11:40:00,13.81,13.81,13.76,13.78,53856.0,12.9156,12.9156,12.8689,12.8876,53856.0
2015-09-09 11:45:00,13.78,13.81,13.77,13.79,29100.0,12.8876,12.9156,12.8782,12.8969,29100.0
2015-09-09 11:50:00,13.78,13.78,13.75,13.76,4000.0,12.8876,12.8876,12.8595,12.8689,4000.0
2015-09-09 11:55:00,13.79,13.83,13.79,13.83,2000.0,12.8969,12.9343,12.8969,12.9343,2000.0
2015-09-09 12:00:00,13.82,13.82,13.82,13.82,2268.0,12.925,12.925,12.925,12.925,2268.0
2015-09-09 12:05:00,13.83,13.83,13.8,13.8,16840.0,12.9343,12.9343,12.9063,12.9063,16840.0
2015-09-09 12:10:00,13.8,13.8,13.8,13.8,0.0,12.9063,12.9063,12.9063,12.9063,0.0
2015-09-09 12:15:00,13.84,13.89,13.84,13.89,9200.0,12.9437,12.9905,12.9437,12.9905,9200.0
2015-09-09 12:20:00,13.9,13.9,13.89,13.89,7200.0,12.9998,12.9998,12.9905,12.9905,7200.0
2015-09-09 12:25:00,13.89,13.89,13.86,13.88,57700.0,12.9905,12.9905,12.9624,12.9811,57700.0
2015-09-09 12:30:00,13.9,13.9,13.89,13.89,67600.0,12.9998,12.9998,12.9905,12.9905,67600.0
2015-09-09 12:35:00,13.88,13.9,13.86,13.86,92280.0,12.9811,12.9998,12.9624,12.9624,92280.0
2015-09-09 12:40:00,13.86,13.87,13.86,13.87,2800.0,12.9624,12.9718,12.9624,12.9718,2800.0
2015-09-09 12:45:00,13.88,13.88,13.86,13.86,5360.0,12.9811,12.9811,12.9624,12.9624,5360.0
2015-09-09 12:50:00,13.83,13.83,13.81,13.81,800.0,12.9343,12.9343,12.9156,12.9156,800.0
2015-09-09 12:55:00,13.82,13.82,13.82,13.82,7800.0,12.925,12.925,12.925,12.925,7800.0
2015-09-09 13:00:00,13.82,13.85,13.81,13.84,6244.0,12.925,12.953,12.9156,12.9437,6244.0
2015-09-09 13:05:00,13.85,13.85,13.83,13.84,6600.0,12.953,12.953,12.9343,12.9437,6600.0
2015-09-09 13:10:00,13.84,13.86,13.84,13.85,5200.0,12.9437,12.9624,12.9437,12.953,5200.0
2015-09-09 13:15:00,13.87,13.89,13.87,13.89,4200.0,12.9718,12.9905,12.9718,12.9905,4200.0
2015-09-09 13:20:00,13.89,13.9,13.84,13.84,5644.0,12.9905,12.9998,12.9437,12.9437,5644.0
2015-09-09 13:25:00,13.84,13.84,13.75,13.75,15728.0,12.9437,12.9437,12.8595,12.8595,15728.0
2015-09-09 13:30:00,13.73,13.74,13.69,13.69,39276.0,12.8408,12.8502,12.8034,12.8034,39276.0
2015-09-09 13:35:00,13.71,13.71,13.69,13.7,42000.0,12.8221,12.8221,12.8034,12.8128,42000.0
2015-09-09 13:40:00,13.67,13.69,13.65,13.65,15720.0,12.7847,12.8034,12.766,12.766,15720.0
2015-09-09 13:45:00,13.67,13.67,13.65,13.65,11680.0,12.7847,12.7847,12.766,12.766,11680.0
2015-09-09 13:50:00,13.64,13.64,13.56,13.6,83016.0,12.7566,12.7566,12.6818,12.7192,83016.0
2015-09-09 13:55:00,13.61,13.61,13.55,13.56,19872.0,12.7286,12.7286,12.6725,12.6818,19872.0
2015-09-09 14:00:00,13.55,13.56,13.53,13.54,14320.0,12.6725,12.6818,12.6538,12.6631,14320.0
2015-09-09 14:05:00,13.55,13.57,13.53,13.57,6200.0,12.6725,12.6912,12.6538,12.6912,6200.0
2015-09-09 14:10:00,13.59,13.61,13.59,13.6,18800.0,12.7099,12.7286,12.7099,12.7192,18800.0
2015-09-09 14:15:00,13.59,13.6,13.59,13.6,2800.0,12.7099,12.7192,12.7099,12.7192,2800.0
2015-09-09 14:20:00,13.58,13.58,13.52,13.54,9200.0,12.7005,12.7005,12.6444,12.6631,9200.0
2015-09-09 14:25:00,13.55,13.57,13.5,13.53,28300.0,12.6725,12.6912,12.6257,12.6538,28300.0
2015-09-09 14:30:00,13.5,13.51,13.49,13.49,7568.0,12.6257,12.6351,12.6164,12.6164,7568.0
2015-09-09 14:35:00,13.51,13.55,13.51,13.51,8800.0,12.6351,12.6725,12.6351,12.6351,8800.0
2015-09-09 14:40:00,13.51,13.51,13.41,13.43,74484.0,12.6351,12.6351,12.5415,12.5602,74484.0
2015-09-09 14:45:00,13.45,13.48,13.45,13.47,15440.0,12.579,12.607,12.579,12.5977,15440.0
2015-09-09 14:50:00,13.46,13.53,13.46,13.51,67988.0,12.5883,12.6538,12.5883,12.6351,67988.0
2015-09-09 14:55:00,13.5,13.53,13.5,13.5,22000.0,12.6257,12.6538,12.6257,12.6257,22000.0
2015-09-09 15:00:00,13.49,13.56,13.44,13.56,44860.0,12.6164,12.6818,12.5696,12.6818,44860.0
2015-09-09 15:05:00,13.56,13.59,13.55,13.57,32756.0,12.6818,12.7099,12.6725,12.6912,32756.0
2015-09-09 15:10:00,13.58,13.58,13.47,13.55,80640.0,12.7005,12.7005,12.5977,12.6725,80640.0
2015-09-09 15:15:00,13.49,13.6,13.49,13.55,61192.0,12.6164,12.7192,12.6164,12.6725,61192.0
2015-09-09 15:20:00,13.53,13.57,13.51,13.54,36800.0,12.6538,12.6912,12.6351,12.6631,36800.0
2015-09-09 15:25:00,13.54,13.54,13.41,13.44,53232.0,12.6631,12.6631,12.5415,12.5696,53232.0
2015-09-09 15:30:00,13.4,13.4,13.32,13.36,39060.0,12.5322,12.5322,12.4574,12.4948,39060.0
2015-09-09 15:35:00,13.36,13.38,13.33,13.33,47480.0,12.4948,12.5135,12.4667,12.4667,47480.0
2015-09-09 15:40:00,13.31,13.31,13.23,13.23,160196.0,12.448,12.448,12.3732,12.3732,160196.0
2015-09-09 15:45:00,13.22,13.25,13.19,13.21,178200.0,12.3638,12.3919,12.3358,12.3545,178200.0
2015-09-09 15:50:00,13.2,13.23,13.15,13.15,78680.0,12.3451,12.3732,12.2984,12.2984,78680.0
2015-09-09 15:55:00,13.16,13.23,13.13,13.2,152112.0,12.3077,12.3732,12.2797,12.3451,152112.0
2015-09-10 09:30:00,13.16,13.27,13.15,13.2,126620.0,12.3077,12.4106,12.2984,12.3451,126620.0
2015-09-10 09:35:00,13.23,13.27,13.14,13.25,80196.0,12.3732,12.4106,12.289,12.3919,80196.0
2015-09-10 09:40:00,13.27,13.32,13.26,13.26,49364.0,12.4106,12.4574,12.4013,12.4013,49364.0
2015-09-10 09:45:00,13.26,13.34,13.26,13.31,58172.0,12.4013,12.4761,12.4013,12.448,58172.0
2015-09-10 09:50:00,13.3,13.33,13.21,13.22,69572.0,12.4387,12.4667,12.3545,12.3638,69572.0
2015-09-10 09:55:00,13.24,13.24,13.15,13.15,33700.0,12.3826,12.3826,12.2984,12.2984,33700.0
2015-09-10 10:00:00,13.16,13.22,13.13,13.15,39520.0,12.3077,12.3638,12.2797,12.2984,39520.0
2015-09-10 10:05:00,13.16,13.21,13.16,13.2,35200.0,12.3077,12.3545,12.3077,12.3451,35200.0
2015-09-10 10:10:00,13.16,13.16,13.11,13.13,25040.0,12.3077,12.3077,12.261,12.2797,25040.0
2015-09-10 10:15:00,13.13,13.2,13.11,13.2,45800.0,12.2797,12.3451,12.261,12.3451,45800.0
2015-09-10 10:20:00,13.2,13.23,13.17,13.17,30360.0,12.3451,12.3732,12.3171,12.3171,30360.0
2015-09-10 10:25:00,13.16,13.19,13.15,13.17,31800.0,12.3077,12.3358,12.2984,12.3171,31800.0
2015-09-10 10:30:00,13.21,13.29,13.21,13.29,28080.0,12.3545,12.4293,12.3545,12.4293,28080.0
2015-09-10 10:35:00,13.32,13.37,13.3,13.37,35064.0,12.4574,12.5041,12.4387,12.5041,35064.0
2015-09-10 10:40:00,13.38,13.42,13.37,13.39,47736.0,12.5135,12.5509,12.5041,12.5228,47736.0
2015-09-10 10:45:00,13.4,13.45,13.4,13.44,14504.0,12.5322,12.579,12.5322,12.5696,14504.0
2015-09-10 10:50:00,13.46,13.5,13.46,13.47,37800.0,12.5883,12.6257,12.5883,12.5977,37800.0
2015-09-10 10:55:00,13.47,13.49,13.42,13.43,67072.0,12.5977,12.6164,12.5509,12.5602,67072.0
2015-09-10 11:00:00,13.41,13.42,13.38,13.39,14268.0,12.5415,12.5509,12.5135,12.5228,14268.0
2015-09-10 11:05:00,13.38,13.38,13.35,13.35,4960.0,12.5135,12.5135,12.4854,12.4854,4960.0
2015-09-10 11:10:00,13.35,13.36,13.32,13.32,4400.0,12.4854,12.4948,12.4574,12.4574,4400.0
2015-09-10 11:15:00,13.31,13.31,13.26,13.26,43600.0,12.448,12.448,12.4013,12.4013,43600.0
2015-09-10 11:20:00,13.27,13.27,13.22,13.24,37340.0,12.4106,12.4106,12.3638,12.3826,37340.0
2015-09-10 11:25:00,13.23,13.28,13.22,13.26,21200.0,12.3732,12.42,12.3638,12.4013,21200.0
2015-09-10 11:30:00,13.31,13.32,13.29,13.3,57800.0,12.448,12.4574,12.4293,12.4387,57800.0
2015-09-10 11:35:00,13.3,13.38,13.29,13.38,76176.0,12.4387,12.5135,12.4293,12.5135,76176.0
2015-09-10 11:40:00,13.38,13.43,13.36,13.43,35856.0,12.5135,12.5602,12.4948,12.5602,35856.0
2015-09-10 11:45:00,13.41,13.42,13.39,13.4,49600.0,12.5415,12.5509,12.5228,12.5322,49600.0
2015-09-10 11:50:00,13.36,13.36,13.35,13.36,6000.0,12.4948,12.4948,12.4854,12.4948,6000.0
2015-09-10 11:55:00,13.39,13.41,13.35,13.41,7200.0,12.5228,12.5415,12.4854,12.5415,7200.0
2015-09-10 12:00:00,13.4,13.41,13.37,13.41,12400.0,12.5322,12.5415,12.5041,12.5415,12400.0
2015-09-10 12:05:00,13.4,13.48,13.4,13.47,27864.0,12.5322,12.607,12.5322,12.5977,27864.0
2015-09-10 12:10:00,13.46,13.47,13.44,13.44,7600.0,12.5883,12.5977,12.5696,12.5696,7600.0
2015-09-10 12:15:00,13.44,13.44,13.4,13.4,7904.0,12.5696,12.5696,12.5322,12.5322,7904.0
2015-09-10 12:20:00,13.39,13.41,13.38,13.38,15200.0,12.5228,12.5415,12.5135,12.5135,15200.0
2015-09-10 12:25:00,13.39,13.4,13.33,13.34,3200.0,12.5228,12.5322,12.4667,12.4761,3200.0
2015-09-10 12:30:00,13.35,13.38,13.33,13.38,7400.0,12.4854,12.5135,12.4667,12.5135,7400.0
2015-09-10 12:35:00,13.4,13.42,13.4,13.41,9200.0,12.5322,12.5509,12.5322,12.5415,9200.0
2015-09-10 12:40:00,13.4,13.4,13.38,13.38,38700.0,12.5322,12.5322,12.5135,12.5135,38700.0
2015-09-10 12:45:00,13.4,13.45,13.38,13.44,24280.0,12.5322,12.579,12.5135,12.5696,24280.0
2015-09-10 12:50:00,13.43,13.43,13.43,13.43,1600.0,12.5602,12.5602,12.5602,12.5602,1600.0
2015-09-10 12:55:00,13.42,13.42,13.37,13.4,35572.0,12.5509,12.5509,12.5041,12.5322,35572.0
2015-09-10 13:00:00,13.4,13.4,13.36,13.36,51400.0,12.5322,12.5322,12.4948,12.4948,51400.0
2015-09-10 13:05:00,13.4,13.41,13.4,13.4,6000.0,12.5322,12.5415,12.5322,12.5322,6000.0
2015-09-10 13:10:00,13.43,13.43,13.39,13.39,3200.0,12.5602,12.5602,12.5228,12.5228,3200.0
2015-09-10 13:15:00,13.41,13.41,13.41,13.41,400.0,12.5415,12.5415,12.5415,12.5415,400.0
2015-09-10 13:20:00,13.42,13.47,13.42,13.46,32800.0,12.5509,12.5977,12.5509,12.5883,32800.0
2015-09-10 13:25:00,13.47,13.56,13.46,13.55,61400.0,12.5977,12.6818,12.5883,12.6725,61400.0
2015-09-10 13:30:00,13.55,13.59,13.55,13.58,68000.0,12.6725,12.7099,12.6725,12.7005,68000.0
2015-09-10 13:35:00,13.58,13.67,13.58,13.63,138200.0,12.7005,12.7847,12.7005,12.7473,138200.0
2015-09-10 13:40:00,13.64,13.64,13.6,13.62,16000.0,12.7566,12.7566,12.7192,12.7379,16000.0
2015-09-10 13:45:00,13.62,13.62,13.57,13.6,23744.0,12.7379,12.7379,12.6912,12.7192,23744.0
2015-09-10 13:50:00,13.63,13.65,13.58,13.58,20440.0,12.7473,12.766,12.7005,12.7005,20440.0
2015-09-10 13:55:00,13.57,13.59,13.57,13.57,29200.0,12.6912,12.7099,12.6912,12.6912,29200.0
2015-09-10 14:00:00,13.63,13.63,13.57,13.6,40200.0,12.7473,12.7473,12.6912,12.7192,40200.0
2015-09-10 14:05:00,13.6,13.61,13.59,13.59,12000.0,12.7192,12.7286,12.7099,12.7099,12000.0
2015-09-10 14:10:00,13.59,13.61,13.58,13.6,6800.0,12.7099,12.7286,12.7005,12.7192,6800.0
2015-09-10 14:15:00,13.58,13.58,13.52,13.52,74120.0,12.7005,12.7005,12.6444,12.6444,74120.0
2015-09-10 14:20:00,13.53,13.56,13.51,13.55,16000.0,12.6538,12.6818,12.6351,12.6725,16000.0
2015-09-10 14:25:00,13.55,13.55,13.53,13.54,6176.0,12.6725,12.6725,12.6538,12.6631,6176.0
2015-09-10 14:30:00,13.54,13.58,13.54,13.56,12800.0,12.6631,12.7005,12.6631,12.6818,12800.0
2015-09-10 14:35:00,13.55,13.55,13.52,13.53,12400.0,12.6725,12.6725,12.6444,12.6538,12400.0
2015-09-10 14:40:00,13.53,13.57,13.53,13.54,7600.0,12.6538,12.6912,12.6538,12.6631,7600.0
2015-09-10 14:45:00,13.54,13.54,13.49,13.5,21100.0,12.6631,12.6631,12.6164,12.6257,21100.0
2015-09-10 14:50:00,13.5,13.53,13.49,13.51,25600.0,12.6257,12.6538,12.6164,12.6351,25600.0
2015-09-10 14:55:00,13.49,13.5,13.44,13.44,28232.0,12.6164,12.6257,12.5696,12.5696,28232.0
2015-09-10 15:00:00,13.43,13.44,13.37,13.38,67236.0,12.5602,12.5696,12.5041,12.5135,67236.0
2015-09-10 15:05:00,13.41,13.41,13.4,13.4,9600.0,12.5415,12.5415,12.5322,12.5322,9600.0
2015-09-10 15:10:00,13.4,13.4,13.4,13.4,400.0,12.5322,12.5322,12.5322,12.5322,400.0
2015-09-10 15:15:00,13.42,13.47,13.38,13.38,19760.0,12.5509,12.5977,12.5135,12.5135,19760.0
2015-09-10 15:20:00,13.39,13.41,13.32,13.37,61400.0,12.5228,12.5415,12.4574,12.5041,61400.0
2015-09-10 15:25:00,13.32,13.35,13.31,13.35,57600.0,12.4574,12.4854,12.448,12.4854,57600.0
2015-09-10 15:30:00,13.32,13.32,13.27,13.31,60400.0,12.4574,12.4574,12.4106,12.448,60400.0
2015-09-10 15:35:00,13.31,13.33,13.28,13.31,52060.0,12.448,12.4667,12.42,12.448,52060.0
2015-09-10 15:40:00,13.3,13.31,13.25,13.3,87976.0,12.4387,12.448,12.3919,12.4387,87976.0
2015-09-10 15:45:00,13.31,13.33,13.25,13.33,49040.0,12.448,12.4667,12.3919,12.4667,49040.0
2015-09-10 15:50:00,13.33,13.36,13.29,13.33,23400.0,12.4667,12.4948,12.4293,12.4667,23400.0
2015-09-10 15:55:00,13.34,13.4,13.34,13.4,50848.0,12.4761,12.5322,12.4761,12.5322,50848.0
2015-09-11 09:30:00,13.33,13.33,13.22,13.24,84528.0,12.4667,12.4667,12.3638,12.3826,84528.0
2015-09-11 09:35:00,13.22,13.32,13.21,13.31,85184.0,12.3638,12.4574,12.3545,12.448,85184.0
2015-09-11 09:40:00,13.28,13.34,13.28,13.33,76200.0,12.42,12.4761,12.42,12.4667,76200.0
2015-09-11 09:45:00,13.32,13.32,13.27,13.27,12400.0,12.4574,12.4574,12.4106,12.4106,12400.0
2015-09-11 09:50:00,13.25,13.31,13.25,13.27,35600.0,12.3919,12.448,12.3919,12.4106,35600.0
2015-09-11 09:55:00,13.28,13.3,13.23,13.23,28800.0,12.42,12.4387,12.3732,12.3732,28800.0
2015-09-11 10:00:00,13.22,13.25,13.2,13.22,40104.0,12.3638,12.3919,12.3451,12.3638,40104.0
2015-09-11 10:05:00,13.21,13.26,13.19,13.25,31188.0,12.3545,12.4013,12.3358,12.3919,31188.0
2015-09-11 10:10:00,13.25,13.27,13.24,13.24,45160.0,12.3919,12.4106,12.3826,12.3826,45160.0
2015-09-11 10:15:00,13.23,13.28,13.23,13.28,2800.0,12.3732,12.42,12.3732,12.42,2800.0
2015-09-11 10:20:00,13.31,13.31,13.3,13.31,18476.0,12.448,12.448,12.4387,12.448,18476.0
2015-09-11 10:25:00,13.31,13.32,13.27,13.27,14800.0,12.448,12.4574,12.4106,12.4106,14800.0
2015-09-11 10:30:00,13.28,13.3,13.27,13.29,16924.0,12.42,12.4387,12.4106,12.4293,16924.0
2015-09-11 10:35:00,13.26,13.29,13.25,13.29,15900.0,12.4013,12.4293,12.3919,12.4293,15900.0
2015-09-11 10:40:00,13.3,13.33,13.29,13.33,42000.0,12.4387,12.4667,12.4293,12.4667,42000.0
2015-09-11 10:45:00,13.33,13.33,13.31,13.31,11600.0,12.4667,12.4667,12.448,12.448,11600.0
2015-09-11 10:50:00,13.28,13.28,13.26,13.26,5200.0,12.42,12.42,12.4013,12.4013,5200.0
2015-09-11 10:55:00,13.26,13.26,13.26,13.26,7600.0,12.4013,12.4013,12.4013,12.4013,7600.0
2015-09-11 11:00:00,13.24,13.29,13.24,13.28,34440.0,12.3826,12.4293,12.3826,12.42,34440.0
2015-09-11 11:05:00,13.29,13.33,13.29,13.31,15400.0,12.4293,12.4667,12.4293,12.448,15400.0
2015-09-11 11:10:00,13.31,13.31,13.29,13.3,15948.0,12.448,12.448,12.4293,12.4387,15948.0
2015-09-11 11:15:00,13.28,13.31,13.26,13.31,20800.0,12.42,12.448,12.4013,12.448,20800.0
2015-09-11 11:20:00,13.3,13.3,13.3,13.3,3840.0,12.4387,12.4387,12.4387,12.4387,3840.0
2015-09-11 11:25:00,13.34,13.35,13.34,13.35,3080.0,12.4761,12.4854,12.4761,12.4854,3080.0
2015-09-11 11:30:00,13.38,13.38,13.37,13.37,17600.0,12.5135,12.5135,12.5041,12.5041,17600.0
2015-09-11 11:35:00,13.31,13.4,13.31,13.4,7540.0,12.448,12.5322,12.448,12.5322,7540.0
2015-09-11 11:40:00,13.41,13.43,13.38,13.4,34440.0,12.5415,12.5602,12.5135,12.5322,34440.0
2015-09-11 11:45:00,13.36,13.4,13.36,13.4,4800.0,12.4948,12.5322,12.4948,12.5322,4800.0
2015-09-11 11:50:00,13.4,13.47,13.4,13.45,33796.0,12.5322,12.5977,12.5322,12.579,33796.0
2015-09-11 11:55:00,13.47,13.47,13.45,13.46,3800.0,12.5977,12.5977,12.579,12.5883,3800.0
2015-09-11 12:00:00,13.45,13.54,13.45,13.53,49824.0,12.579,12.6631,12.579,12.6538,49824.0
2015-09-11 12:05:00,13.53,13.54,13.51,13.51,29304.0,12.6538,12.6631,12.6351,12.6351,29304.0
2015-09-11 12:10:00,13.54,13.57,13.54,13.57,9200.0,12.6631,12.6912,12.6631,12.6912,9200.0
2015-09-11 12:15:00,13.58,13.58,13.53,13.53,10800.0,12.7005,12.7005,12.6538,12.6538,10800.0
2015-09-11 12:20:00,13.54,13.54,13.51,13.52,16000.0,12.6631,12.6631,12.6351,12.6444,16000.0
2015-09-11 12:25:00,13.52,13.54,13.51,13.54,12800.0,12.6444,12.6631,12.6351,12.6631,12800.0
2015-09-11 12:30:00,13.55,13.55,13.53,13.53,1200.0,12.6725,12.6725,12.6538,12.6538,1200.0
2015-09-11 12:35:00,13.53,13.53,13.49,13.49,800.0,12.6538,12.6538,12.6164,12.6164,800.0
2015-09-11 12:40:00,13.5,13.52,13.48,13.52,6800.0,12.6257,12.6444,12.607,12.6444,6800.0
2015-09-11 12:45:00,13.52,13.56,13.52,13.56,18000.0,12.6444,12.6818,12.6444,12.6818,18000.0
2015-09-11 12:50:00,13.58,13.59,13.56,13.57,44480.0,12.7005,12.7099,12.6818,12.6912,44480.0
2015-09-11 12:55:00,13.57,13.57,13.54,13.55,26428.0,12.6912,12.6912,12.6631,12.6725,26428.0
2015-09-11 13:00:00,13.56,13.56,13.54,13.54,8400.0,12.6818,12.6818,12.6631,12.6631,8400.0
2015-09-11 13:05:00,13.53,13.54,13.5,13.5,18532.0,12.6538,12.6631,12.6257,12.6257,18532.0
2015-09-11 13:10:00,13.52,13.52,13.49,13.49,9800.0,12.6444,12.6444,12.6164,12.6164,9800.0
2015-09-11 13:15:00,13.48,13.49,13.48,13.49,6000.0,12.607,12.6164,12.607,12.6164,6000.0
2015-09-11 13:20:00,13.47,13.47,13.42,13.42,31600.0,12.5977,12.5977,12.5509,12.5509,31600.0
2015-09-11 13:25:00,13.43,13.43,13.43,13.43,4000.0,12.5602,12.5602,12.5602,12.5602,4000.0
2015-09-11 13:30:00,13.4,13.43,13.39,13.39,36480.0,12.5322,12.5602,12.5228,12.5228,36480.0
2015-09-11 13:35:00,13.38,13.38,13.37,13.37,6400.0,12.5135,12.5135,12.5041,12.5041,6400.0
2015-09-11 13:40:00,13.41,13.41,13.41,13.41,400.0,12.5415,12.5415,12.5415,12.5415,400.0
2015-09-11 13:45:00,13.42,13.42,13.41,13.41,2800.0,12.5509,12.5509,12.5415,12.5415,2800.0
2015-09-11 13:50:00,13.41,13.43,13.41,13.43,2480.0,12.5415,12.5602,12.5415,12.5602,2480.0
2015-09-11 13:55:00,13.45,13.45,13.45,13.45,400.0,12.579,12.579,12.579,12.579,400.0
2015-09-11 14:00:00,13.43,13.43,13.4,13.4,14000.0,12.5602,12.5602,12.5322,12.5322,14000.0
2015-09-11 14:05:00,13.4,13.42,13.4,13.42,4800.0,12.5322,12.5509,12.5322,12.5509,4800.0
2015-09-11 14:10:00,13.42,13.42,13.42,13.42,0.0,12.5509,12.5509,12.5509,12.5509,0.0
2015-09-11 14:15:00,13.44,13.44,13.43,13.43,4816.0,12.5696,12.5696,12.5602,12.5602,4816.0
2015-09-11 14:20:00,13.47,13.48,13.47,13.48,800.0,12.5977,12.607,12.5977,12.607,800.0
2015-09-11 14:25:00,13.49,13.49,13.47,13.47,13600.0,12.6164,12.6164,12.5977,12.5977,13600.0
2015-09-11 14:30:00,13.49,13.52,13.49,13.51,6400.0,12.6164,12.6444,12.6164,12.6351,6400.0
2015-09-11 14:35:00,13.53,13.56,13.53,13.56,56900.0,12.6538,12.6818,12.6538,12.6818,56900.0
2015-09-11 14:40:00,13.54,13.54,13.53,13.53,2400.0,12.6631,12.6631,12.6538,12.6538,2400.0
2015-09-11 14:45:00,13.53,13.54,13.52,13.52,10800.0,12.6538,12.6631,12.6444,12.6444,10800.0
2015-09-11 14:50:00,13.54,13.54,13.51,13.51,1200.0,12.6631,12.6631,12.6351,12.6351,1200.0
2015-09-11 14:55:00,13.52,13.53,13.52,13.53,7400.0,12.6444,12.6538,12.6444,12.6538,7400.0
2015-09-11 15:00:00,13.54,13.58,13.54,13.54,11600.0,12.6631,12.7005,12.6631,12.6631,11600.0
2015-09-11 15:05:00,13.55,13.61,13.55,13.58,47044.0,12.6725,12.7286,12.6725,12.7005,47044.0
2015-09-11 15:10:00,13.57,13.6,13.57,13.59,34000.0,12.6912,12.7192,12.6912,12.7099,34000.0
2015-09-11 15:15:00,13.6,13.63,13.59,13.61,22020.0,12.7192,12.7473,12.7099,12.7286,22020.0
2015-09-11 15:20:00,13.57,13.58,13.53,13.54,4400.0,12.6912,12.7005,12.6538,12.6631,4400.0
2015-09-11 15:25:00,13.54,13.57,13.53,13.56,11600.0,12.6631,12.6912,12.6538,12.6818,11600.0
2015-09-11 15:30:00,13.52,13.54,13.51,13.52,8000.0,12.6444,12.6631,12.6351,12.6444,8000.0
2015-09-11 15:35:00,13.52,13.56,13.52,13.56,19040.0,12.6444,12.6818,12.6444,12.6818,19040.0
2015-09-11 15:40:00,13.55,13.55,13.52,13.53,21600.0,12.6725,12.6725,12.6444,12.6538,21600.0
2015-09-11 15:45:00,13.55,13.55,13.52,13.52,21200.0,12.6725,12.6725,12.6444,12.6444,21200.0
2015-09-11 15:50:00,13.53,13.56,13.53,13.55,21692.0,12.6538,12.6818,12.6538,12.6725,21692.0
2015-09-11 15:55:00,13.56,13.66,13.56,13.64,70688.0,12.6818,12.7754,12.6818,12.7566,70688.0
2015-09-14 09:30:00,13.64,13.66,13.63,13.64,10428.0,12.7566,12.7754,12.7473,12.7566,10428.0
2015-09-14 09:35:00,13.6,13.6,13.49,13.52,48164.0,12.7192,12.7192,12.6164,12.6444,48164.0
2015-09-14 09:40:00,13.51,13.53,13.47,13.47,34800.0,12.6351,12.6538,12.5977,12.5977,34800.0
2015-09-14 09:45:00,13.46,13.47,13.41,13.43,90060.0,12.5883,12.5977,12.5415,12.5602,90060.0
2015-09-14 09:50:00,13.42,13.46,13.4,13.46,60832.0,12.5509,12.5883,12.5322,12.5883,60832.0
2015-09-14 09:55:00,13.45,13.47,13.44,13.46,22400.0,12.579,12.5977,12.5696,12.5883,22400.0
2015-09-14 10:00:00,13.45,13.51,13.44,13.49,64104.0,12.579,12.6351,12.5696,12.6164,64104.0
2015-09-14 10:05:00,13.5,13.54,13.49,13.51,29788.0,12.6257,12.6631,12.6164,12.6351,29788.0
2015-09-14 10:10:00,13.52,13.56,13.52,13.54,47596.0,12.6444,12.6818,12.6444,12.6631,47596.0
2015-09-14 10:15:00,13.55,13.57,13.55,13.56,15024.0,12.6725,12.6912,12.6725,12.6818,15024.0
2015-09-14 10:20:00,13.54,13.56,13.52,13.56,6748.0,12.6631,12.6818,12.6444,12.6818,6748.0
2015-09-14 10:25:00,13.54,13.54,13.5,13.51,25064.0,12.6631,12.6631,12.6257,12.6351,25064.0
2015-09-14 10:30:00,13.53,13.54,13.52,13.54,16556.0,12.6538,12.6631,12.6444,12.6631,16556.0
2015-09-14 10:35:00,13.52,13.6,13.52,13.6,28616.0,12.6444,12.7192,12.6444,12.7192,28616.0
2015-09-14 10:40:00,13.6,13.61,13.57,13.59,15600.0,12.7192,12.7286,12.6912,12.7099,15600.0
2015-09-14 10:45:00,13.58,13.63,13.58,13.62,12000.0,12.7005,12.7473,12.7005,12.7379,12000.0
2015-09-14 10:50:00,13.61,13.62,13.56,13.56,16200.0,12.7286,12.7379,12.6818,12.6818,16200.0
2015-09-14 10:55:00,13.55,13.55,13.55,13.55,3200.0,12.6725,12.6725,12.6725,12.6725,3200.0
2015-09-14 11:00:00,13.59,13.59,13.59,13.59,6800.0,12.7099,12.7099,12.7099,12.7099,6800.0
2015-09-14 11:05:00,13.59,13.59,13.57,13.57,14000.0,12.7099,12.7099,12.6912,12.6912,14000.0
2015-09-14 11:10:00,13.56,13.56,13.53,13.53,7200.0,12.6818,12.6818,12.6538,12.6538,7200.0
2015-09-14 11:15:00,13.53,13.53,13.53,13.53,3840.0,12.6538,12.6538,12.6538,12.6538,3840.0
2015-09-14 11:20:00,13.51,13.51,13.49,13.5,36404.0,12.6351,12.6351,12.6164,12.6257,36404.0
2015-09-14 11:25:00,13.51,13.51,13.49,13.5,14800.0,12.6351,12.6351,12.6164,12.6257,14800.0
2015-09-14 11:30:00,13.47,13.49,13.47,13.47,17296.0,12.5977,12.6164,12.5977,12.5977,17296.0
2015-09-14 11:35:00,13.45,13.49,13.44,13.47,11960.0,12.579,12.6164,12.5696,12.5977,11960.0
2015-09-14 11:40:00,13.47,13.49,13.47,13.49,3200.0,12.5977,12.6164,12.5977,12.6164,3200.0
2015-09-14 11:45:00,13.45,13.46,13.42,13.46,22000.0,12.579,12.5883,12.5509,12.5883,22000.0
2015-09-14 11:50:00,13.44,13.5,13.44,13.5,17600.0,12.5696,12.6257,12.5696,12.6257,17600.0
2015-09-14 11:55:00,13.5,13.5,13.5,13.5,800.0,12.6257,12.6257,12.6257,12.6257,800.0
2015-09-14 12:00:00,13.49,13.49,13.45,13.46,43200.0,12.6164,12.6164,12.579,12.5883,43200.0
2015-09-14 12:05:00,13.45,13.46,13.45,13.46,3344.0,12.579,12.5883,12.579,12.5883,3344.0
2015-09-14 12:10:00,13.44,13.44,13.4,13.43,43848.0,12.5696,12.5696,12.5322,12.5602,43848.0
2015-09-14 12:15:00,13.43,13.45,13.43,13.44,20504.0,12.5602,12.579,12.5602,12.5696,20504.0
2015-09-14 12:20:00,13.44,13.44,13.43,13.43,11584.0,12.5696,12.5696,12.5602,12.5602,11584.0
2015-09-14 12:25:00,13.48,13.48,13.45,13.45,19872.0,12.607,12.607,12.579,12.579,19872.0
2015-09-14 12:30:00,13.45,13.49,13.44,13.49,24300.0,12.579,12.6164,12.5696,12.6164,24300.0
2015-09-14 12:35:00,13.48,13.49,13.48,13.48,7200.0,12.607,12.6164,12.607,12.607,7200.0
2015-09-14 12:40:00,13.45,13.45,13.43,13.44,13600.0,12.579,12.579,12.5602,12.5696,13600.0
2015-09-14 12:45:00,13.44,13.44,13.44,13.44,3200.0,12.5696,12.5696,12.5696,12.5696,3200.0
2015-09-14 12:50:00,13.44,13.44,13.44,13.44,0.0,12.5696,12.5696,12.5696,12.5696,0.0
2015-09-14 12:55:00,13.46,13.46,13.43,13.44,5680.0,12.5883,12.5883,12.5602,12.5696,5680.0
2015-09-14 13:00:00,13.43,13.43,13.41,13.41,16000.0,12.5602,12.5602,12.5415,12.5415,16000.0
2015-09-14 13:05:00,13.42,13.42,13.42,13.42,10440.0,12.5509,12.5509,12.5509,12.5509,10440.0
2015-09-14 13:10:00,13.44,13.44,13.43,13.43,10800.0,12.5696,12.5696,12.5602,12.5602,10800.0
2015-09-14 13:15:00,13.43,13.44,13.43,13.44,8640.0,12.5602,12.5696,12.5602,12.5696,8640.0
2015-09-14 13:20:00,13.45,13.45,13.44,13.44,12400.0,12.579,12.579,12.5696,12.5696,12400.0
2015-09-14 13:25:00,13.43,13.43,13.42,13.43,7600.0,12.5602,12.5602,12.5509,12.5602,7600.0
2015-09-14 13:30:00,13.44,13.44,13.44,13.44,6000.0,12.5696,12.5696,12.5696,12.5696,6000.0
2015-09-14 13:35:00,13.45,13.46,13.44,13.46,1600.0,12.579,12.5883,12.5696,12.5883,1600.0
2015-09-14 13:40:00,13.49,13.53,13.49,13.51,19728.0,12.6164,12.6538,12.6164,12.6351,19728.0
2015-09-14 13:45:00,13.53,13.54,13.53,13.53,30120.0,12.6538,12.6631,12.6538,12.6538,30120.0
2015-09-14 13:50:00,13.51,13.52,13.51,13.51,25640.0,12.6351,12.6444,12.6351,12.6351,25640.0
2015-09-14 13:55:00,13.53,13.56,13.53,13.56,2000.0,12.6538,12.6818,12.6538,12.6818,2000.0
2015-09-14 14:00:00,13.55,13.55,13.51,13.51,800.0,12.6725,12.6725,12.6351,12.6351,800.0
2015-09-14 14:05:00,13.49,13.49,13.49,13.49,1200.0,12.6164,12.6164,12.6164,12.6164,1200.0
2015-09-14 14:10:00,13.49,13.49,13.49,13.49,0.0,12.6164,12.6164,12.6164,12.6164,0.0
2015-09-14 14:15:00,13.49,13.49,13.49,13.49,400.0,12.6164,12.6164,12.6164,12.6164,400.0
2015-09-14 14:20:00,13.5,13.5,13.49,13.49,9200.0,12.6257,12.6257,12.6164,12.6164,9200.0
2015-09-14 14:25:00,13.48,13.48,13.45,13.46,7720.0,12.607,12.607,12.579,12.5883,7720.0
2015-09-14 14:30:00,13.46,13.46,13.45,13.45,4200.0,12.5883,12.5883,12.579,12.579,4200.0
2015-09-14 14:35:00,13.44,13.46,13.44,13.45,1600.0,12.5696,12.5883,12.5696,12.579,1600.0
2015-09-14 14:40:00,13.47,13.47,13.47,13.47,1200.0,12.5977,12.5977,12.5977,12.5977,1200.0
2015-09-14 14:45:00,13.49,13.49,13.48,13.48,9000.0,12.6164,12.6164,12.607,12.607,9000.0
2015-09-14 14:50:00,13.47,13.47,13.45,13.46,12000.0,12.5977,12.5977,12.579,12.5883,12000.0
2015-09-14 14:55:00,13.49,13.52,13.49,13.49,18920.0,12.6164,12.6444,12.6164,12.6164,18920.0
2015-09-14 15:00:00,13.47,13.48,13.46,13.46,12120.0,12.5977,12.607,12.5883,12.5883,12120.0
2015-09-14 15:05:00,13.45,13.45,13.44,13.45,16400.0,12.579,12.579,12.5696,12.579,16400.0
2015-09-14 15:10:00,13.45,13.48,13.45,13.48,19200.0,12.579,12.607,12.579,12.607,19200.0
2015-09-14 15:15:00,13.51,13.51,13.48,13.48,4800.0,12.6351,12.6351,12.607,12.607,4800.0
2015-09-14 15:20:00,13.5,13.5,13.47,13.48,8000.0,12.6257,12.6257,12.5977,12.607,8000.0
2015-09-14 15:25:00,13.48,13.48,13.46,13.47,6800.0,12.607,12.607,12.5883,12.5977,6800.0
2015-09-14 15:30:00,13.46,13.47,13.46,13.46,7600.0,12.5883,12.5977,12.5883,12.5883,7600.0
2015-09-14 15:35:00,13.45,13.45,13.43,13.43,46404.0,12.579,12.579,12.5602,12.5602,46404.0
2015-09-14 15:40:00,13.43,13.45,13.42,13.44,42140.0,12.5602,12.579,12.5509,12.5696,42140.0
2015-09-14 15:45:00,13.45,13.45,13.45,13.45,6800.0,12.579,12.579,12.579,12.579,6800.0
2015-09-14 15:50:00,13.45,13.48,13.45,13.45,31684.0,12.579,12.607,12.579,12.579,31684.0
2015-09-14 15:55:00,13.44,13.51,13.44,13.49,72684.0,12.5696,12.6351,12.5696,12.6164,72684.0
2015-09-15 09:30:00,13.62,13.67,13.57,13.6,99420.0,12.7379,12.7847,12.6912,12.7192,99420.0
2015-09-15 09:35:00,13.59,13.62,13.58,13.6,39200.0,12.7099,12.7379,12.7005,12.7192,39200.0
2015-09-15 09:40:00,13.59,13.59,13.56,13.58,41380.0,12.7099,12.7099,12.6818,12.7005,41380.0
2015-09-15 09:45:00,13.58,13.58,13.55,13.56,57760.0,12.7005,12.7005,12.6725,12.6818,57760.0
2015-09-15 09:50:00,13.58,13.62,13.57,13.62,40040.0,12.7005,12.7379,12.6912,12.7379,40040.0
2015-09-15 09:55:00,13.64,13.65,13.63,13.63,39600.0,12.7566,12.766,12.7473,12.7473,39600.0
2015-09-15 10:00:00,13.65,13.65,13.62,13.62,9768.0,12.766,12.766,12.7379,12.7379,9768.0
2015-09-15 10:05:00,13.61,13.63,13.61,13.63,10920.0,12.7286,12.7473,12.7286,12.7473,10920.0
2015-09-15 10:10:00,13.61,13.63,13.61,13.61,8000.0,12.7286,12.7473,12.7286,12.7286,8000.0
2015-09-15 10:15:00,13.63,13.67,13.63,13.67,10252.0,12.7473,12.7847,12.7473,12.7847,10252.0
2015-09-15 10:20:00,13.67,13.75,13.67,13.73,51200.0,12.7847,12.8595,12.7847,12.8408,51200.0
2015-09-15 10:25:00,13.72,13.72,13.7,13.7,32496.0,12.8315,12.8315,12.8128,12.8128,32496.0
2015-09-15 10:30:00,13.72,13.82,13.72,13.82,83584.0,12.8315,12.925,12.8315,12.925,83584.0
2015-09-15 10:35:00,13.79,13.81,13.78,13.8,7360.0,12.8969,12.9156,12.8876,12.9063,7360.0
2015-09-15 10:40:00,13.82,13.85,13.81,13.84,184000.0,12.925,12.953,12.9156,12.9437,184000.0
2015-09-15 10:45:00,13.87,13.92,13.86,13.87,26872.0,12.9718,13.0185,12.9624,12.9718,26872.0
2015-09-15 10:50:00,13.87,13.88,13.85,13.88,67480.0,12.9718,12.9811,12.953,12.9811,67480.0
2015-09-15 10:55:00,13.89,13.91,13.88,13.9,122600.0,12.9905,13.0092,12.9811,12.9998,122600.0
2015-09-15 11:00:00,13.9,13.9,13.87,13.88,29904.0,12.9998,12.9998,12.9718,12.9811,29904.0
2015-09-15 11:05:00,13.89,13.9,13.86,13.88,11200.0,12.9905,12.9998,12.9624,12.9811,11200.0
2015-09-15 11:10:00,13.88,13.9,13.87,13.89,20820.0,12.9811,12.9998,12.9718,12.9905,20820.0
2015-09-15 11:15:00,13.88,13.88,13.86,13.87,10444.0,12.9811,12.9811,12.9624,12.9718,10444.0
2015-09-15 11:20:00,13.86,13.86,13.84,13.86,20700.0,12.9624,12.9624,12.9437,12.9624,20700.0
2015-09-15 11:25:00,13.88,13.88,13.88,13.88,5344.0,12.9811,12.9811,12.9811,12.9811,5344.0
2015-09-15 11:30:00,13.9,13.9,13.84,13.84,14620.0,12.9998,12.9998,12.9437,12.9437,14620.0
2015-09-15 11:35:00,13.84,13.87,13.84,13.87,24000.0,12.9437,12.9718,12.9437,12.9718,24000.0
2015-09-15 11:40:00,13.85,13.88,13.85,13.88,4000.0,12.953,12.9811,12.953,12.9811,4000.0
2015-09-15 11:45:00,13.88,13.9,13.88,13.9,12600.0,12.9811,12.9998,12.9811,12.9998,12600.0
2015-09-15 11:50:00,13.9,13.92,13.88,13.88,12400.0,12.9998,13.0185,12.9811,12.9811,12400.0
2015-09-15 11:55:00,13.88,13.89,13.88,13.89,3600.0,12.9811,12.9905,12.9811,12.9905,3600.0
2015-09-15 12:00:00,13.91,13.92,13.89,13.89,6604.0,13.0092,13.0185,12.9905,12.9905,6604.0
2015-09-15 12:05:00,13.89,13.9,13.86,13.9,34300.0,12.9905,12.9998,12.9624,12.9998,34300.0
2015-09-15 12:10:00,13.9,13.93,13.9,13.92,7600.0,12.9998,13.0279,12.9998,13.0185,7600.0
2015-09-15 12:15:00,13.94,13.95,13.93,13.93,44840.0,13.0372,13.0466,13.0279,13.0279,44840.0
2015-09-15 12:20:00,13.94,13.95,13.92,13.93,17112.0,13.0372,13.0466,13.0185,13.0279,17112.0
2015-09-15 12:25:00,13.92,13.93,13.92,13.92,6800.0,13.0185,13.0279,13.0185,13.0185,6800.0
2015-09-15 12:30:00,13.94,13.94,13.92,13.94,11640.0,13.0372,13.0372,13.0185,13.0372,11640.0
2015-09-15 12:35:00,13.93,13.94,13.93,13.94,1800.0,13.0279,13.0372,13.0279,13.0372,1800.0
2015-09-15 12:40:00,13.95,13.96,13.93,13.93,8660.0,13.0466,13.0559,13.0279,13.0279,8660.0
2015-09-15 12:45:00,13.94,13.94,13.93,13.93,15160.0,13.0372,13.0372,13.0279,13.0279,15160.0
2015-09-15 12:50:00,13.94,13.95,13.94,13.94,5800.0,13.0372,13.0466,13.0372,13.0372,5800.0
2015-09-15 12:55:00,13.92,13.93,13.91,13.93,45972.0,13.0185,13.0279,13.0092,13.0279,45972.0
2015-09-15 13:00:00,13.93,13.94,13.92,13.94,6904.0,13.0279,13.0372,13.0185,13.0372,6904.0
2015-09-15 13:05:00,13.94,13.95,13.93,13.95,22280.0,13.0372,13.0466,13.0279,13.0466,22280.0
2015-09-15 13:10:00,13.94,13.97,13.92,13.97,27456.0,13.0372,13.0653,13.0185,13.0653,27456.0
2015-09-15 13:15:00,13.97,14.01,13.97,13.99,39120.0,13.0653,13.1027,13.0653,13.084,39120.0
2015-09-15 13:20:00,13.99,14.0,13.98,13.99,4800.0,13.084,13.0933,13.0746,13.084,4800.0
2015-09-15 13:25:00,13.99,14.05,13.99,14.03,21652.0,13.084,13.1401,13.084,13.1214,21652.0
2015-09-15 13:30:00,14.05,14.1,14.04,14.06,171624.0,13.1401,13.1869,13.1307,13.1494,171624.0
2015-09-15 13:35:00,14.06,14.07,14.05,14.06,11320.0,13.1494,13.1588,13.1401,13.1494,11320.0
2015-09-15 13:40:00,14.07,14.1,14.07,14.09,28572.0,13.1588,13.1869,13.1588,13.1775,28572.0
2015-09-15 13:45:00,14.09,14.1,14.07,14.07,229396.0,13.1775,13.1869,13.1588,13.1588,229396.0
2015-09-15 13:50:00,14.07,14.07,14.05,14.06,9044.0,13.1588,13.1588,13.1401,13.1494,9044.0
2015-09-15 13:55:00,14.05,14.05,14.04,14.04,12000.0,13.1401,13.1401,13.1307,13.1307,12000.0
2015-09-15 14:00:00,14.04,14.05,14.03,14.04,9600.0,13.1307,13.1401,13.1214,13.1307,9600.0
2015-09-15 14:05:00,14.05,14.06,14.04,14.06,7040.0,13.1401,13.1494,13.1307,13.1494,7040.0
2015-09-15 14:10:00,14.07,14.11,14.06,14.06,39200.0,13.1588,13.1962,13.1494,13.1494,39200.0
2015-09-15 14:15:00,14.07,14.07,14.04,14.06,8800.0,13.1588,13.1588,13.1307,13.1494,8800.0
2015-09-15 14:20:00,14.05,14.05,14.02,14.03,16200.0,13.1401,13.1401,13.112,13.1214,16200.0
2015-09-15 14:25:00,14.03,14.06,14.03,14.05,46400.0,13.1214,13.1494,13.1214,13.1401,46400.0
2015-09-15 14:30:00,14.06,14.08,14.05,14.08,25700.0,13.1494,13.1682,13.1401,13.1682,25700.0
2015-09-15 14:35:00,14.09,14.09,14.08,14.08,31484.0,13.1775,13.1775,13.1682,13.1682,31484.0
2015-09-15 14:40:00,14.1,14.11,14.1,14.11,21000.0,13.1869,13.1962,13.1869,13.1962,21000.0
2015-09-15 14:45:00,14.07,14.13,14.07,14.12,49620.0,13.1588,13.2149,13.1588,13.2056,49620.0
2015-09-15 14:50:00,14.13,14.13,14.09,14.1,47800.0,13.2149,13.2149,13.1775,13.1869,47800.0
2015-09-15 14:55:00,14.11,14.14,14.11,14.13,31404.0,13.1962,13.2243,13.1962,13.2149,31404.0
2015-09-15 15:00:00,14.14,14.16,14.13,14.13,79072.0,13.2243,13.243,13.2149,13.2149,79072.0
2015-09-15 15:05:00,14.15,14.16,14.15,14.15,15600.0,13.2336,13.243,13.2336,13.2336,15600.0
2015-09-15 15:10:00,14.15,14.17,14.15,14.15,22384.0,13.2336,13.2523,13.2336,13.2336,22384.0
2015-09-15 15:15:00,14.17,14.17,14.15,14.15,23880.0,13.2523,13.2523,13.2336,13.2336,23880.0
2015-09-15 15:20:00,14.13,14.13,14.12,14.13,31900.0,13.2149,13.2149,13.2056,13.2149,31900.0
2015-09-15 15:25:00,14.13,14.14,14.12,14.14,54072.0,13.2149,13.2243,13.2056,13.2243,54072.0
2015-09-15 15:30:00,14.14,14.17,14.13,14.15,22076.0,13.2243,13.2523,13.2149,13.2336,22076.0
2015-09-15 15:35:00,14.14,14.15,14.1,14.1,11016.0,13.2243,13.2336,13.1869,13.1869,11016.0
2015-09-15 15:40:00,14.1,14.13,14.09,14.13,53796.0,13.1869,13.2149,13.1775,13.2149,53796.0
2015-09-15 15:45:00,14.12,14.12,14.07,14.09,141828.0,13.2056,13.2056,13.1588,13.1775,141828.0
2015-09-15 15:50:00,14.1,14.1,14.06,14.08,71796.0,13.1869,13.1869,13.1494,13.1682,71796.0
2015-09-15 15:55:00,14.06,14.11,14.06,14.08,90240.0,13.1494,13.1962,13.1494,13.1682,90240.0
2015-09-16 09:30:00,14.17,14.19,14.1,14.18,132000.0,13.2523,13.271,13.1869,13.2617,132000.0
2015-09-16 09:35:00,14.17,14.18,14.13,14.17,58200.0,13.2523,13.2617,13.2149,13.2523,58200.0
2015-09-16 09:40:00,14.18,14.18,14.11,14.11,71776.0,13.2617,13.2617,13.1962,13.1962,71776.0
2015-09-16 09:45:00,14.12,14.14,14.08,14.09,36000.0,13.2056,13.2243,13.1682,13.1775,36000.0
2015-09-16 09:50:00,14.09,14.12,14.08,14.11,50952.0,13.1775,13.2056,13.1682,13.1962,50952.0
2015-09-16 09:55:00,14.1,14.11,14.09,14.1,15764.0,13.1869,13.1962,13.1775,13.1869,15764.0
2015-09-16 10:00:00,14.1,14.1,14.05,14.06,41304.0,13.1869,13.1869,13.1401,13.1494,41304.0
2015-09-16 10:05:00,14.08,14.12,14.07,14.12,26716.0,13.1682,13.2056,13.1588,13.2056,26716.0
2015-09-16 10:10:00,14.12,14.15,14.12,14.14,4800.0,13.2056,13.2336,13.2056,13.2243,4800.0
2015-09-16 10:15:00,14.15,14.16,14.14,14.14,86692.0,13.2336,13.243,13.2243,13.2243,86692.0
2015-09-16 10:20:00,14.15,14.16,14.13,14.13,7108.0,13.2336,13.243,13.2149,13.2149,7108.0
2015-09-16 10:25:00,14.13,14.15,14.13,14.15,20480.0,13.2149,13.2336,13.2149,13.2336,20480.0
2015-09-16 10:30:00,14.15,14.15,14.14,14.14,10800.0,13.2336,13.2336,13.2243,13.2243,10800.0
2015-09-16 10:35:00,14.15,14.15,14.11,14.12,5400.0,13.2336,13.2336,13.1962,13.2056,5400.0
2015-09-16 10:40:00,14.12,14.12,14.1,14.1,4800.0,13.2056,13.2056,13.1869,13.1869,4800.0
2015-09-16 10:45:00,14.12,14.12,14.08,14.09,6000.0,13.2056,13.2056,13.1682,13.1775,6000.0
2015-09-16 10:50:00,14.09,14.1,14.08,14.1,20552.0,13.1775,13.1869,13.1682,13.1869,20552.0
2015-09-16 10:55:00,14.1,14.13,14.1,14.13,9052.0,13.1869,13.2149,13.1869,13.2149,9052.0
2015-09-16 11:00:00,14.13,14.15,14.11,14.15,8000.0,13.2149,13.2336,13.1962,13.2336,8000.0
2015-09-16 11:05:00,14.18,14.21,14.17,14.21,25904.0,13.2617,13.2897,13.2523,13.2897,25904.0
2015-09-16 11:10:00,14.22,14.26,14.22,14.26,146616.0,13.2991,13.3365,13.2991,13.3365,146616.0
2015-09-16 11:15:00,14.26,14.28,14.25,14.25,128660.0,13.3365,13.3552,13.3271,13.3271,128660.0
2015-09-16 11:20:00,14.26,14.31,14.24,14.31,94204.0,13.3365,13.3833,13.3178,13.3833,94204.0
2015-09-16 11:25:00,14.3,14.33,14.3,14.31,12992.0,13.3739,13.402,13.3739,13.3833,12992.0
2015-09-16 11:30:00,14.33,14.33,14.28,14.29,32200.0,13.402,13.402,13.3552,13.3646,32200.0
2015-09-16 11:35:00,14.29,14.3,14.29,14.29,3084.0,13.3646,13.3739,13.3646,13.3646,3084.0
2015-09-16 11:40:00,14.28,14.28,14.28,14.28,1200.0,13.3552,13.3552,13.3552,13.3552,1200.0
2015-09-16 11:45:00,14.28,14.28,14.28,14.28,1200.0,13.3552,13.3552,13.3552,13.3552,1200.0
2015-09-16 11:50:00,14.28,14.28,14.28,14.28,7440.0,13.3552,13.3552,13.3552,13.3552,7440.0
2015-09-16 11:55:00,14.29,14.3,14.29,14.3,12940.0,13.3646,13.3739,13.3646,13.3739,12940.0
2015-09-16 12:00:00,14.31,14.34,14.31,14.31,8784.0,13.3833,13.4113,13.3833,13.3833,8784.0
2015-09-16 12:05:00,14.3,14.3,14.27,14.27,6700.0,13.3739,13.3739,13.3458,13.3458,6700.0
2015-09-16 12:10:00,14.28,14.28,14.27,14.27,4200.0,13.3552,13.3552,13.3458,13.3458,4200.0
2015-09-16 12:15:00,14.28,14.31,14.28,14.31,3600.0,13.3552,13.3833,13.3552,13.3833,3600.0
2015-09-16 12:20:00,14.32,14.32,14.31,14.31,1964.0,13.3926,13.3926,13.3833,13.3833,1964.0
2015-09-16 12:25:00,14.31,14.31,14.3,14.31,1200.0,13.3833,13.3833,13.3739,13.3833,1200.0
2015-09-16 12:30:00,14.32,14.34,14.31,14.34,24000.0,13.3926,13.4113,13.3833,13.4113,24000.0
2015-09-16 12:35:00,14.34,14.36,14.34,14.36,27820.0,13.4113,13.43,13.4113,13.43,27820.0
2015-09-16 12:40:00,14.37,14.37,14.34,14.34,7800.0,13.4394,13.4394,13.4113,13.4113,7800.0
2015-09-16 12:45:00,14.35,14.35,14.34,14.34,28880.0,13.4207,13.4207,13.4113,13.4113,28880.0
2015-09-16 12:50:00,14.34,14.35,14.34,14.34,2400.0,13.4113,13.4207,13.4113,13.4113,2400.0
2015-09-16 12:55:00,14.35,14.38,14.35,14.37,6880.0,13.4207,13.4487,13.4207,13.4394,6880.0
2015-09-16 13:00:00,14.36,14.36,14.31,14.33,4400.0,13.43,13.43,13.3833,13.402,4400.0
2015-09-16 13:05:00,14.33,14.35,14.33,14.34,33200.0,13.402,13.4207,13.402,13.4113,33200.0
2015-09-16 13:10:00,14.34,14.35,14.33,14.34,10900.0,13.4113,13.4207,13.402,13.4113,10900.0
2015-09-16 13:15:00,14.34,14.34,14.33,14.33,17800.0,13.4113,13.4113,13.402,13.402,17800.0
2015-09-16 13:20:00,14.32,14.33,14.29,14.31,13304.0,13.3926,13.402,13.3646,13.3833,13304.0
2015-09-16 13:25:00,14.31,14.32,14.3,14.3,6400.0,13.3833,13.3926,13.3739,13.3739,6400.0
2015-09-16 13:30:00,14.3,14.32,14.29,14.3,11000.0,13.3739,13.3926,13.3646,13.3739,11000.0
2015-09-16 13:35:00,14.31,14.31,14.29,14.29,7200.0,13.3833,13.3833,13.3646,13.3646,7200.0
2015-09-16 13:40:00,14.3,14.31,14.29,14.31,6932.0,13.3739,13.3833,13.3646,13.3833,6932.0
2015-09-16 13:45:00,14.3,14.32,14.3,14.32,1400.0,13.3739,13.3926,13.3739,13.3926,1400.0
2015-09-16 13:50:00,14.32,14.35,14.32,14.34,17400.0,13.3926,13.4207,13.3926,13.4113,17400.0
2015-09-16 13:55:00,14.35,14.35,14.34,14.35,11244.0,13.4207,13.4207,13.4113,13.4207,11244.0
2015-09-16 14:00:00,14.33,14.33,14.32,14.32,47200.0,13.402,13.402,13.3926,13.3926,47200.0
2015-09-16 14:05:00,14.32,14.32,14.31,14.32,800.0,13.3926,13.3926,13.3833,13.3926,800.0
2015-09-16 14:10:00,14.31,14.31,14.29,14.3,37040.0,13.3833,13.3833,13.3646,13.3739,37040.0
2015-09-16 14:15:00,14.29,14.29,14.27,14.28,37600.0,13.3646,13.3646,13.3458,13.3552,37600.0
2015-09-16 14:20:00,14.28,14.28,14.23,14.25,57440.0,13.3552,13.3552,13.3084,13.3271,57440.0
2015-09-16 14:25:00,14.24,14.26,14.24,14.26,30800.0,13.3178,13.3365,13.3178,13.3365,30800.0
2015-09-16 14:30:00,14.25,14.26,14.25,14.26,1200.0,13.3271,13.3365,13.3271,13.3365,1200.0
2015-09-16 14:35:00,14.27,14.27,14.24,14.26,17168.0,13.3458,13.3458,13.3178,13.3365,17168.0
2015-09-16 14:40:00,14.24,14.27,14.24,14.27,2480.0,13.3178,13.3458,13.3178,13.3458,2480.0
2015-09-16 14:45:00,14.3,14.31,14.3,14.31,26016.0,13.3739,13.3833,13.3739,13.3833,26016.0
2015-09-16 14:50:00,14.31,14.31,14.3,14.3,1976.0,13.3833,13.3833,13.3739,13.3739,1976.0
2015-09-16 14:55:00,14.3,14.37,14.3,14.37,26960.0,13.3739,13.4394,13.3739,13.4394,26960.0
2015-09-16 15:00:00,14.36,14.38,14.34,14.37,37028.0,13.43,13.4487,13.4113,13.4394,37028.0
2015-09-16 15:05:00,14.38,14.38,14.36,14.37,16600.0,13.4487,13.4487,13.43,13.4394,16600.0
2015-09-16 15:10:00,14.38,14.41,14.36,14.38,68004.0,13.4487,13.4768,13.43,13.4487,68004.0
2015-09-16 15:15:00,14.38,14.4,14.36,14.4,23852.0,13.4487,13.4674,13.43,13.4674,23852.0
2015-09-16 15:20:00,14.4,14.44,14.38,14.42,42948.0,13.4674,13.5048,13.4487,13.4861,42948.0
2015-09-16 15:25:00,14.43,14.44,14.4,14.44,62696.0,13.4955,13.5048,13.4674,13.5048,62696.0
2015-09-16 15:30:00,14.44,14.45,14.43,14.43,22952.0,13.5048,13.5142,13.4955,13.4955,22952.0
2015-09-16 15:35:00,14.44,14.45,14.42,14.45,42360.0,13.5048,13.5142,13.4861,13.5142,42360.0
2015-09-16 15:40:00,14.45,14.45,14.41,14.43,30252.0,13.5142,13.5142,13.4768,13.4955,30252.0
2015-09-16 15:45:00,14.41,14.43,14.4,14.43,47464.0,13.4768,13.4955,13.4674,13.4955,47464.0
2015-09-16 15:50:00,14.43,14.45,14.4,14.43,79640.0,13.4955,13.5142,13.4674,13.4955,79640.0
2015-09-16 15:55:00,14.43,14.46,14.4,14.42,105332.0,13.4955,13.5235,13.4674,13.4861,105332.0
2015-09-17 09:30:00,14.39,14.43,14.38,14.4,45176.0,13.4581,13.4955,13.4487,13.4674,45176.0
2015-09-17 09:35:00,14.39,14.4,14.34,14.35,57280.0,13.4581,13.4674,13.4113,13.4207,57280.0
2015-09-17 09:40:00,14.35,14.38,14.31,14.37,61412.0,13.4207,13.4487,13.3833,13.4394,61412.0
2015-09-17 09:45:00,14.37,14.4,14.35,14.39,44800.0,13.4394,13.4674,13.4207,13.4581,44800.0
2015-09-17 09:50:00,14.39,14.41,14.38,14.39,50116.0,13.4581,13.4768,13.4487,13.4581,50116.0
2015-09-17 09:55:00,14.39,14.41,14.38,14.4,35064.0,13.4581,13.4768,13.4487,13.4674,35064.0
2015-09-17 10:00:00,14.38,14.44,14.37,14.42,47600.0,13.4487,13.5048,13.4394,13.4861,47600.0
2015-09-17 10:05:00,14.43,14.43,14.4,14.4,9600.0,13.4955,13.4955,13.4674,13.4674,9600.0
2015-09-17 10:10:00,14.4,14.42,14.38,14.42,13600.0,13.4674,13.4861,13.4487,13.4861,13600.0
2015-09-17 10:15:00,14.41,14.43,14.4,14.42,7200.0,13.4768,13.4955,13.4674,13.4861,7200.0
2015-09-17 10:20:00,14.41,14.41,14.39,14.39,9808.0,13.4768,13.4768,13.4581,13.4581,9808.0
2015-09-17 10:25:00,14.39,14.4,14.38,14.38,82292.0,13.4581,13.4674,13.4487,13.4487,82292.0
2015-09-17 10:30:00,14.38,14.4,14.36,14.4,30000.0,13.4487,13.4674,13.43,13.4674,30000.0
2015-09-17 10:35:00,14.38,14.38,14.38,14.38,2000.0,13.4487,13.4487,13.4487,13.4487,2000.0
2015-09-17 10:40:00,14.4,14.41,14.4,14.41,12800.0,13.4674,13.4768,13.4674,13.4768,12800.0
2015-09-17 10:45:00,14.41,14.42,14.39,14.42,8400.0,13.4768,13.4861,13.4581,13.4861,8400.0
2015-09-17 10:50:00,14.42,14.43,14.41,14.43,1600.0,13.4861,13.4955,13.4768,13.4955,1600.0
2015-09-17 10:55:00,14.43,14.44,14.42,14.43,39188.0,13.4955,13.5048,13.4861,13.4955,39188.0
2015-09-17 11:00:00,14.45,14.45,14.45,14.45,2000.0,13.5142,13.5142,13.5142,13.5142,2000.0
2015-09-17 11:05:00,14.44,14.47,14.44,14.47,19436.0,13.5048,13.5329,13.5048,13.5329,19436.0
2015-09-17 11:10:00,14.46,14.47,14.45,14.45,30520.0,13.5235,13.5329,13.5142,13.5142,30520.0
2015-09-17 11:15:00,14.47,14.49,14.46,14.47,17992.0,13.5329,13.5516,13.5235,13.5329,17992.0
2015-09-17 11:20:00,14.46,14.49,14.46,14.47,36096.0,13.5235,13.5516,13.5235,13.5329,36096.0
2015-09-17 11:25:00,14.48,14.48,14.44,14.44,11652.0,13.5422,13.5422,13.5048,13.5048,11652.0
2015-09-17 11:30:00,14.47,14.47,14.44,14.47,6000.0,13.5329,13.5329,13.5048,13.5329,6000.0
2015-09-17 11:35:00,14.47,14.47,14.44,14.45,2800.0,13.5329,13.5329,13.5048,13.5142,2800.0
2015-09-17 11:40:00,14.46,14.46,14.46,14.46,800.0,13.5235,13.5235,13.5235,13.5235,800.0
2015-09-17 11:45:00,14.45,14.46,14.45,14.46,2000.0,13.5142,13.5235,13.5142,13.5235,2000.0
2015-09-17 11:50:00,14.46,14.46,14.43,14.45,21192.0,13.5235,13.5235,13.4955,13.5142,21192.0
2015-09-17 11:55:00,14.44,14.44,14.44,14.44,1200.0,13.5048,13.5048,13.5048,13.5048,1200.0
2015-09-17 12:00:00,14.44,14.44,14.42,14.42,4400.0,13.5048,13.5048,13.4861,13.4861,4400.0
2015-09-17 12:05:00,14.42,14.42,14.42,14.42,1600.0,13.4861,13.4861,13.4861,13.4861,1600.0
2015-09-17 12:10:00,14.43,14.44,14.43,14.44,4800.0,13.4955,13.5048,13.4955,13.5048,4800.0
2015-09-17 12:15:00,14.44,14.48,14.44,14.46,25000.0,13.5048,13.5422,13.5048,13.5235,25000.0
2015-09-17 12:20:00,14.46,14.47,14.46,14.47,4400.0,13.5235,13.5329,13.5235,13.5329,4400.0
2015-09-17 12:25:00,14.47,14.47,14.47,14.47,800.0,13.5329,13.5329,13.5329,13.5329,800.0
2015-09-17 12:30:00,14.48,14.51,14.46,14.46,23076.0,13.5422,13.5703,13.5235,13.5235,23076.0
2015-09-17 12:35:00,14.46,14.46,14.44,14.44,800.0,13.5235,13.5235,13.5048,13.5048,800.0
2015-09-17 12:40:00,14.43,14.45,14.42,14.44,29996.0,13.4955,13.5142,13.4861,13.5048,29996.0
2015-09-17 12:45:00,14.44,14.45,14.43,14.45,27640.0,13.5048,13.5142,13.4955,13.5142,27640.0
2015-09-17 12:50:00,14.46,14.46,14.45,14.45,6300.0,13.5235,13.5235,13.5142,13.5142,6300.0
2015-09-17 12:55:00,14.5,14.51,14.5,14.5,18400.0,13.561,13.5703,13.561,13.561,18400.0
2015-09-17 13:00:00,14.48,14.49,14.48,14.48,4948.0,13.5422,13.5516,13.5422,13.5422,4948.0
2015-09-17 13:05:00,14.47,14.47,14.47,14.47,4000.0,13.5329,13.5329,13.5329,13.5329,4000.0
2015-09-17 13:10:00,14.46,14.48,14.46,14.47,29356.0,13.5235,13.5422,13.5235,13.5329,29356.0
2015-09-17 13:15:00,14.49,14.54,14.49,14.54,23884.0,13.5516,13.5984,13.5516,13.5984,23884.0
2015-09-17 13:20:00,14.56,14.57,14.55,14.55,35748.0,13.6171,13.6264,13.6077,13.6077,35748.0
2015-09-17 13:25:00,14.54,14.59,14.54,14.54,113504.0,13.5984,13.6451,13.5984,13.5984,113504.0
2015-09-17 13:30:00,14.55,14.57,14.55,14.57,24352.0,13.6077,13.6264,13.6077,13.6264,24352.0
2015-09-17 13:35:00,14.56,14.56,14.53,14.53,35376.0,13.6171,13.6171,13.589,13.589,35376.0
2015-09-17 13:40:00,14.54,14.55,14.52,14.52,416596.0,13.5984,13.6077,13.5797,13.5797,416596.0
2015-09-17 13:45:00,14.53,14.55,14.52,14.54,35800.0,13.589,13.6077,13.5797,13.5984,35800.0
2015-09-17 13:50:00,14.53,14.57,14.51,14.55,170092.0,13.589,13.6264,13.5703,13.6077,170092.0
2015-09-17 13:55:00,14.56,14.57,14.51,14.52,39452.0,13.6171,13.6264,13.5703,13.5797,39452.0
2015-09-17 14:00:00,14.56,14.73,14.23,14.27,555824.0,13.6171,13.7761,13.3084,13.3458,555824.0
2015-09-17 14:05:00,14.27,14.45,14.27,14.45,393468.0,13.3458,13.5142,13.3458,13.5142,393468.0
2015-09-17 14:10:00,14.45,14.61,14.45,14.5,121292.0,13.5142,13.6638,13.5142,13.561,121292.0
2015-09-17 14:15:00,14.51,14.61,14.5,14.53,70664.0,13.5703,13.6638,13.561,13.589,70664.0
2015-09-17 14:20:00,14.54,14.56,14.46,14.5,165580.0,13.5984,13.6171,13.5235,13.561,165580.0
2015-09-17 14:25:00,14.51,14.53,14.43,14.43,79504.0,13.5703,13.589,13.4955,13.4955,79504.0
2015-09-17 14:30:00,14.44,14.57,14.43,14.54,175744.0,13.5048,13.6264,13.4955,13.5984,175744.0
2015-09-17 14:35:00,14.54,14.58,14.5,14.52,159120.0,13.5984,13.6358,13.561,13.5797,159120.0
2015-09-17 14:40:00,14.56,14.71,14.54,14.7,96932.0,13.6171,13.7574,13.5984,13.748,96932.0
2015-09-17 14:45:00,14.7,14.93,14.68,14.87,370100.0,13.748,13.9631,13.7293,13.907,370100.0
2015-09-17 14:50:00,14.86,14.89,14.83,14.88,109540.0,13.8976,13.9257,13.8696,13.9163,109540.0
2015-09-17 14:55:00,14.87,14.87,14.76,14.8,83496.0,13.907,13.907,13.8041,13.8415,83496.0
2015-09-17 15:00:00,14.81,14.86,14.77,14.79,56728.0,13.8509,13.8976,13.8135,13.8322,56728.0
2015-09-17 15:05:00,14.75,14.76,14.63,14.66,189608.0,13.7948,13.8041,13.6825,13.7106,189608.0
2015-09-17 15:10:00,14.64,14.7,14.52,14.52,125116.0,13.6919,13.748,13.5797,13.5797,125116.0
2015-09-17 15:15:00,14.52,14.57,14.47,14.51,219648.0,13.5797,13.6264,13.5329,13.5703,219648.0
2015-09-17 15:20:00,14.5,14.5,14.23,14.38,232224.0,13.561,13.561,13.3084,13.4487,232224.0
2015-09-17 15:25:00,14.37,14.43,14.33,14.41,129000.0,13.4394,13.4955,13.402,13.4768,129000.0
2015-09-17 15:30:00,14.39,14.49,14.34,14.49,147584.0,13.4581,13.5516,13.4113,13.5516,147584.0
2015-09-17 15:35:00,14.46,14.46,14.32,14.35,218200.0,13.5235,13.5235,13.3926,13.4207,218200.0
2015-09-17 15:40:00,14.36,14.42,14.31,14.36,177344.0,13.43,13.4861,13.3833,13.43,177344.0
2015-09-17 15:45:00,14.36,14.39,14.31,14.36,81840.0,13.43,13.4581,13.3833,13.43,81840.0
2015-09-17 15:50:00,14.36,14.36,14.21,14.21,107940.0,13.43,13.43,13.2897,13.2897,107940.0
2015-09-17 15:55:00,14.2,14.28,14.16,14.25,95996.0,13.2804,13.3552,13.243,13.3271,95996.0
2015-09-18 09:30:00,13.62,13.76,13.57,13.71,151828.0,12.7379,12.8689,12.6912,12.8221,151828.0
2015-09-18 09:35:00,13.71,13.71,13.63,13.65,194164.0,12.8221,12.8221,12.7473,12.766,194164.0
2015-09-18 09:40:00,13.67,13.71,13.64,13.68,124336.0,12.7847,12.8221,12.7566,12.7941,124336.0
2015-09-18 09:45:00,13.68,13.7,13.57,13.58,86788.0,12.7941,12.8128,12.6912,12.7005,86788.0
2015-09-18 09:50:00,13.56,13.59,13.53,13.59,125612.0,12.6818,12.7099,12.6538,12.7099,125612.0
2015-09-18 09:55:00,13.6,13.62,13.56,13.56,73600.0,12.7192,12.7379,12.6818,12.6818,73600.0
2015-09-18 10:00:00,13.57,13.63,13.54,13.61,107320.0,12.6912,12.7473,12.6631,12.7286,107320.0
2015-09-18 10:05:00,13.61,13.72,13.6,13.69,130580.0,12.7286,12.8315,12.7192,12.8034,130580.0
2015-09-18 10:10:00,13.7,13.74,13.7,13.71,123392.0,12.8128,12.8502,12.8128,12.8221,123392.0
2015-09-18 10:15:00,13.71,13.71,13.65,13.67,50552.0,12.8221,12.8221,12.766,12.7847,50552.0
2015-09-18 10:20:00,13.65,13.72,13.65,13.72,16360.0,12.766,12.8315,12.766,12.8315,16360.0
2015-09-18 10:25:00,13.73,13.85,13.73,13.79,110184.0,12.8408,12.953,12.8408,12.8969,110184.0
2015-09-18 10:30:00,13.8,13.81,13.76,13.78,61068.0,12.9063,12.9156,12.8689,12.8876,61068.0
2015-09-18 10:35:00,13.76,13.76,13.71,13.72,32384.0,12.8689,12.8689,12.8221,12.8315,32384.0
2015-09-18 10:40:00,13.7,13.72,13.69,13.71,20000.0,12.8128,12.8315,12.8034,12.8221,20000.0
2015-09-18 10:45:00,13.71,13.74,13.71,13.74,13072.0,12.8221,12.8502,12.8221,12.8502,13072.0
2015-09-18 10:50:00,13.75,13.8,13.75,13.76,43720.0,12.8595,12.9063,12.8595,12.8689,43720.0
2015-09-18 10:55:00,13.76,13.8,13.73,13.79,22664.0,12.8689,12.9063,12.8408,12.8969,22664.0
2015-09-18 11:00:00,13.78,13.83,13.78,13.81,16000.0,12.8876,12.9343,12.8876,12.9156,16000.0
2015-09-18 11:05:00,13.83,13.86,13.8,13.81,45000.0,12.9343,12.9624,12.9063,12.9156,45000.0
2015-09-18 11:10:00,13.81,13.82,13.78,13.82,23000.0,12.9156,12.925,12.8876,12.925,23000.0
2015-09-18 11:15:00,13.8,13.8,13.76,13.79,26240.0,12.9063,12.9063,12.8689,12.8969,26240.0
2015-09-18 11:20:00,13.82,13.84,13.8,13.83,21600.0,12.925,12.9437,12.9063,12.9343,21600.0
2015-09-18 11:25:00,13.83,13.87,13.76,13.76,38160.0,12.9343,12.9718,12.8689,12.8689,38160.0
2015-09-18 11:30:00,13.75,13.77,13.74,13.76,45400.0,12.8595,12.8782,12.8502,12.8689,45400.0
2015-09-18 11:35:00,13.77,13.8,13.72,13.8,16800.0,12.8782,12.9063,12.8315,12.9063,16800.0
2015-09-18 11:40:00,13.78,13.84,13.78,13.84,15380.0,12.8876,12.9437,12.8876,12.9437,15380.0
2015-09-18 11:45:00,13.84,13.91,13.84,13.89,52200.0,12.9437,13.0092,12.9437,12.9905,52200.0
2015-09-18 11:50:00,13.92,13.92,13.85,13.86,44400.0,13.0185,13.0185,12.953,12.9624,44400.0
2015-09-18 11:55:00,13.86,13.88,13.86,13.87,17440.0,12.9624,12.9811,12.9624,12.9718,17440.0
2015-09-18 12:00:00,13.84,13.84,13.83,13.84,21600.0,12.9437,12.9437,12.9343,12.9437,21600.0
2015-09-18 12:05:00,13.83,13.83,13.78,13.78,20800.0,12.9343,12.9343,12.8876,12.8876,20800.0
2015-09-18 12:10:00,13.77,13.77,13.72,13.73,38600.0,12.8782,12.8782,12.8315,12.8408,38600.0
2015-09-18 12:15:00,13.74,13.74,13.73,13.74,10400.0,12.8502,12.8502,12.8408,12.8502,10400.0
2015-09-18 12:20:00,13.71,13.71,13.67,13.67,30300.0,12.8221,12.8221,12.7847,12.7847,30300.0
2015-09-18 12:25:00,13.69,13.7,13.69,13.7,5868.0,12.8034,12.8128,12.8034,12.8128,5868.0
2015-09-18 12:30:00,13.7,13.7,13.67,13.68,13360.0,12.8128,12.8128,12.7847,12.7941,13360.0
2015-09-18 12:35:00,13.7,13.72,13.7,13.7,4144.0,12.8128,12.8315,12.8128,12.8128,4144.0
2015-09-18 12:40:00,13.67,13.67,13.62,13.63,22200.0,12.7847,12.7847,12.7379,12.7473,22200.0
2015-09-18 12:45:00,13.63,13.67,13.63,13.67,30800.0,12.7473,12.7847,12.7473,12.7847,30800.0
2015-09-18 12:50:00,13.68,13.69,13.67,13.69,13200.0,12.7941,12.8034,12.7847,12.8034,13200.0
2015-09-18 12:55:00,13.68,13.69,13.67,13.69,13600.0,12.7941,12.8034,12.7847,12.8034,13600.0
2015-09-18 13:00:00,13.65,13.73,13.65,13.72,13800.0,12.766,12.8408,12.766,12.8315,13800.0
2015-09-18 13:05:00,13.72,13.72,13.7,13.72,6800.0,12.8315,12.8315,12.8128,12.8315,6800.0
2015-09-18 13:10:00,13.71,13.71,13.67,13.68,18800.0,12.8221,12.8221,12.7847,12.7941,18800.0
2015-09-18 13:15:00,13.68,13.7,13.65,13.68,22108.0,12.7941,12.8128,12.766,12.7941,22108.0
2015-09-18 13:20:00,13.66,13.66,13.6,13.61,77012.0,12.7754,12.7754,12.7192,12.7286,77012.0
2015-09-18 13:25:00,13.6,13.63,13.57,13.63,16620.0,12.7192,12.7473,12.6912,12.7473,16620.0
2015-09-18 13:30:00,13.64,13.65,13.61,13.62,24360.0,12.7566,12.766,12.7286,12.7379,24360.0
2015-09-18 13:35:00,13.61,13.61,13.57,13.58,21300.0,12.7286,12.7286,12.6912,12.7005,21300.0
2015-09-18 13:40:00,13.59,13.62,13.59,13.62,8400.0,12.7099,12.7379,12.7099,12.7379,8400.0
2015-09-18 13:45:00,13.62,13.63,13.58,13.58,14400.0,12.7379,12.7473,12.7005,12.7005,14400.0
2015-09-18 13:50:00,13.58,13.58,13.53,13.55,37936.0,12.7005,12.7005,12.6538,12.6725,37936.0
2015-09-18 13:55:00,13.55,13.55,13.49,13.5,117036.0,12.6725,12.6725,12.6164,12.6257,117036.0
2015-09-18 14:00:00,13.48,13.56,13.48,13.56,23132.0,12.607,12.6818,12.607,12.6818,23132.0
2015-09-18 14:05:00,13.55,13.6,13.55,13.56,17240.0,12.6725,12.7192,12.6725,12.6818,17240.0
2015-09-18 14:10:00,13.57,13.58,13.53,13.58,11376.0,12.6912,12.7005,12.6538,12.7005,11376.0
2015-09-18 14:15:00,13.57,13.61,13.57,13.59,14000.0,12.6912,12.7286,12.6912,12.7099,14000.0
2015-09-18 14:20:00,13.6,13.66,13.59,13.65,30784.0,12.7192,12.7754,12.7099,12.766,30784.0
2015-09-18 14:25:00,13.65,13.66,13.64,13.65,10940.0,12.766,12.7754,12.7566,12.766,10940.0
2015-09-18 14:30:00,13.63,13.63,13.62,13.63,10400.0,12.7473,12.7473,12.7379,12.7473,10400.0
2015-09-18 14:35:00,13.62,13.62,13.59,13.62,19200.0,12.7379,12.7379,12.7099,12.7379,19200.0
2015-09-18 14:40:00,13.64,13.68,13.63,13.63,29600.0,12.7566,12.7941,12.7473,12.7473,29600.0
2015-09-18 14:45:00,13.62,13.62,13.59,13.59,12000.0,12.7379,12.7379,12.7099,12.7099,12000.0
2015-09-18 14:50:00,13.56,13.56,13.55,13.55,9600.0,12.6818,12.6818,12.6725,12.6725,9600.0
2015-09-18 14:55:00,13.58,13.65,13.58,13.63,27288.0,12.7005,12.766,12.7005,12.7473,27288.0
2015-09-18 15:00:00,13.65,13.68,13.58,13.58,71120.0,12.766,12.7941,12.7005,12.7005,71120.0
2015-09-18 15:05:00,13.56,13.56,13.53,13.53,16280.0,12.6818,12.6818,12.6538,12.6538,16280.0
2015-09-18 15:10:00,13.52,13.58,13.52,13.56,44000.0,12.6444,12.7005,12.6444,12.6818,44000.0
2015-09-18 15:15:00,13.56,13.56,13.49,13.53,50920.0,12.6818,12.6818,12.6164,12.6538,50920.0
2015-09-18 15:20:00,13.51,13.52,13.47,13.52,61652.0,12.6351,12.6444,12.5977,12.6444,61652.0
2015-09-18 15:25:00,13.51,13.54,13.48,13.51,49612.0,12.6351,12.6631,12.607,12.6351,49612.0
2015-09-18 15:30:00,13.5,13.52,13.49,13.51,18268.0,12.6257,12.6444,12.6164,12.6351,18268.0
2015-09-18 15:35:00,13.49,13.51,13.48,13.51,58944.0,12.6164,12.6351,12.607,12.6351,58944.0
2015-09-18 15:40:00,13.49,13.49,13.43,13.44,102516.0,12.6164,12.6164,12.5602,12.5696,102516.0
2015-09-18 15:45:00,13.43,13.46,13.41,13.42,95892.0,12.5602,12.5883,12.5415,12.5509,95892.0
2015-09-18 15:50:00,13.43,13.51,13.4,13.49,225560.0,12.5602,12.6351,12.5322,12.6164,225560.0
2015-09-18 15:55:00,13.49,13.52,13.44,13.5,217540.0,12.6164,12.6444,12.5696,12.6257,217540.0
2015-09-21 09:30:00,13.77,13.79,13.69,13.74,101876.0,12.8782,12.8969,12.8034,12.8502,101876.0
2015-09-21 09:35:00,13.74,13.83,13.74,13.77,160020.0,12.8502,12.9343,12.8502,12.8782,160020.0
2015-09-21 09:40:00,13.78,13.82,13.75,13.82,41576.0,12.8876,12.925,12.8595,12.925,41576.0
2015-09-21 09:45:00,13.83,13.87,13.83,13.85,75472.0,12.9343,12.9718,12.9343,12.953,75472.0
2015-09-21 09:50:00,13.84,13.87,13.81,13.81,76328.0,12.9437,12.9718,12.9156,12.9156,76328.0
2015-09-21 09:55:00,13.81,13.83,13.75,13.76,40100.0,12.9156,12.9343,12.8595,12.8689,40100.0
2015-09-21 10:00:00,13.77,13.78,13.73,13.78,14600.0,12.8782,12.8876,12.8408,12.8876,14600.0
2015-09-21 10:05:00,13.79,13.81,13.79,13.79,20528.0,12.8969,12.9156,12.8969,12.8969,20528.0
2015-09-21 10:10:00,13.81,13.81,13.79,13.81,29164.0,12.9156,12.9156,12.8969,12.9156,29164.0
2015-09-21 10:15:00,13.79,13.81,13.76,13.81,42400.0,12.8969,12.9156,12.8689,12.9156,42400.0
2015-09-21 10:20:00,13.83,13.83,13.8,13.83,8348.0,12.9343,12.9343,12.9063,12.9343,8348.0
2015-09-21 10:25:00,13.82,13.85,13.82,13.82,16000.0,12.925,12.953,12.925,12.925,16000.0
2015-09-21 10:30:00,13.82,13.91,13.82,13.9,88568.0,12.925,13.0092,12.925,12.9998,88568.0
2015-09-21 10:35:00,13.9,13.98,13.9,13.95,81628.0,12.9998,13.0746,12.9998,13.0466,81628.0
2015-09-21 10:40:00,13.95,13.96,13.95,13.96,28644.0,13.0466,13.0559,13.0466,13.0559,28644.0
2015-09-21 10:45:00,13.96,13.97,13.93,13.94,31000.0,13.0559,13.0653,13.0279,13.0372,31000.0
2015-09-21 10:50:00,13.97,13.98,13.95,13.96,18340.0,13.0653,13.0746,13.0466,13.0559,18340.0
2015-09-21 10:55:00,13.96,13.97,13.92,13.93,14508.0,13.0559,13.0653,13.0185,13.0279,14508.0
2015-09-21 11:00:00,13.94,13.95,13.93,13.93,24000.0,13.0372,13.0466,13.0279,13.0279,24000.0
2015-09-21 11:05:00,13.93,13.95,13.93,13.94,11200.0,13.0279,13.0466,13.0279,13.0372,11200.0
2015-09-21 11:10:00,13.94,13.96,13.94,13.96,4000.0,13.0372,13.0559,13.0372,13.0559,4000.0
2015-09-21 11:15:00,13.96,13.98,13.96,13.98,12736.0,13.0559,13.0746,13.0559,13.0746,12736.0
2015-09-21 11:20:00,13.98,13.98,13.94,13.95,6000.0,13.0746,13.0746,13.0372,13.0466,6000.0
2015-09-21 11:25:00,13.97,13.97,13.92,13.92,19600.0,13.0653,13.0653,13.0185,13.0185,19600.0
2015-09-21 11:30:00,13.93,13.94,13.83,13.83,140200.0,13.0279,13.0372,12.9343,12.9343,140200.0
2015-09-21 11:35:00,13.83,13.83,13.82,13.83,14000.0,12.9343,12.9343,12.925,12.9343,14000.0
2015-09-21 11:40:00,13.81,13.82,13.81,13.81,2000.0,12.9156,12.925,12.9156,12.9156,2000.0
2015-09-21 11:45:00,13.8,13.8,13.77,13.79,18500.0,12.9063,12.9063,12.8782,12.8969,18500.0
2015-09-21 11:50:00,13.8,13.8,13.78,13.79,14400.0,12.9063,12.9063,12.8876,12.8969,14400.0
2015-09-21 11:55:00,13.77,13.79,13.76,13.79,24952.0,12.8782,12.8969,12.8689,12.8969,24952.0
2015-09-21 12:00:00,13.77,13.77,13.68,13.7,78512.0,12.8782,12.8782,12.7941,12.8128,78512.0
2015-09-21 12:05:00,13.68,13.7,13.67,13.68,66068.0,12.7941,12.8128,12.7847,12.7941,66068.0
2015-09-21 12:10:00,13.7,13.71,13.69,13.7,14632.0,12.8128,12.8221,12.8034,12.8128,14632.0
2015-09-21 12:15:00,13.71,13.73,13.71,13.71,9600.0,12.8221,12.8408,12.8221,12.8221,9600.0
2015-09-21 12:20:00,13.71,13.73,13.71,13.72,4800.0,12.8221,12.8408,12.8221,12.8315,4800.0
2015-09-21 12:25:00,13.73,13.74,13.72,13.73,18496.0,12.8408,12.8502,12.8315,12.8408,18496.0
2015-09-21 12:30:00,13.71,13.71,13.66,13.67,26264.0,12.8221,12.8221,12.7754,12.7847,26264.0
2015-09-21 12:35:00,13.67,13.68,13.65,13.68,8600.0,12.7847,12.7941,12.766,12.7941,8600.0
2015-09-21 12:40:00,13.69,13.7,13.69,13.7,1840.0,12.8034,12.8128,12.8034,12.8128,1840.0
2015-09-21 12:45:00,13.7,13.7,13.65,13.67,12400.0,12.8128,12.8128,12.766,12.7847,12400.0
2015-09-21 12:50:00,13.65,13.65,13.55,13.58,344468.0,12.766,12.766,12.6725,12.7005,344468.0
2015-09-21 12:55:00,13.58,13.59,13.53,13.58,73504.0,12.7005,12.7099,12.6538,12.7005,73504.0
2015-09-21 13:00:00,13.57,13.6,13.56,13.6,52728.0,12.6912,12.7192,12.6818,12.7192,52728.0
2015-09-21 13:05:00,13.59,13.63,13.59,13.62,42316.0,12.7099,12.7473,12.7099,12.7379,42316.0
2015-09-21 13:10:00,13.61,13.62,13.59,13.62,113496.0,12.7286,12.7379,12.7099,12.7379,113496.0
2015-09-21 13:15:00,13.65,13.69,13.65,13.66,102200.0,12.766,12.8034,12.766,12.7754,102200.0
2015-09-21 13:20:00,13.66,13.69,13.66,13.68,28892.0,12.7754,12.8034,12.7754,12.7941,28892.0
2015-09-21 13:25:00,13.7,13.7,13.68,13.68,8704.0,12.8128,12.8128,12.7941,12.7941,8704.0
2015-09-21 13:30:00,13.69,13.69,13.67,13.67,14400.0,12.8034,12.8034,12.7847,12.7847,14400.0
2015-09-21 13:35:00,13.69,13.74,13.69,13.73,43276.0,12.8034,12.8502,12.8034,12.8408,43276.0
2015-09-21 13:40:00,13.74,13.76,13.72,13.76,16800.0,12.8502,12.8689,12.8315,12.8689,16800.0
2015-09-21 13:45:00,13.74,13.75,13.71,13.71,15600.0,12.8502,12.8595,12.8221,12.8221,15600.0
2015-09-21 13:50:00,13.71,13.72,13.69,13.71,21200.0,12.8221,12.8315,12.8034,12.8221,21200.0
2015-09-21 13:55:00,13.71,13.71,13.67,13.7,5600.0,12.8221,12.8221,12.7847,12.8128,5600.0
2015-09-21 14:00:00,13.68,13.72,13.67,13.72,6800.0,12.7941,12.8315,12.7847,12.8315,6800.0
2015-09-21 14:05:00,13.71,13.71,13.7,13.7,3200.0,12.8221,12.8221,12.8128,12.8128,3200.0
2015-09-21 14:10:00,13.66,13.66,13.65,13.65,12092.0,12.7754,12.7754,12.766,12.766,12092.0
2015-09-21 14:15:00,13.65,13.7,13.65,13.68,30460.0,12.766,12.8128,12.766,12.7941,30460.0
2015-09-21 14:20:00,13.68,13.71,13.68,13.7,10400.0,12.7941,12.8221,12.7941,12.8128,10400.0
2015-09-21 14:25:00,13.69,13.72,13.69,13.7,13600.0,12.8034,12.8315,12.8034,12.8128,13600.0
2015-09-21 14:30:00,13.7,13.72,13.68,13.72,7972.0,12.8128,12.8315,12.7941,12.8315,7972.0
2015-09-21 14:35:00,13.74,13.79,13.74,13.78,114568.0,12.8502,12.8969,12.8502,12.8876,114568.0
2015-09-21 14:40:00,13.78,13.78,13.76,13.77,17600.0,12.8876,12.8876,12.8689,12.8782,17600.0
2015-09-21 14:45:00,13.77,13.8,13.74,13.8,43600.0,12.8782,12.9063,12.8502,12.9063,43600.0
2015-09-21 14:50:00,13.81,13.88,13.81,13.87,119576.0,12.9156,12.9811,12.9156,12.9718,119576.0
2015-09-21 14:55:00,13.86,13.87,13.85,13.86,10396.0,12.9624,12.9718,12.953,12.9624,10396.0
2015-09-21 15:00:00,13.85,13.85,13.84,13.85,10280.0,12.953,12.953,12.9437,12.953,10280.0
2015-09-21 15:05:00,13.84,13.85,13.82,13.84,13228.0,12.9437,12.953,12.925,12.9437,13228.0
2015-09-21 15:10:00,13.84,13.87,13.84,13.86,19600.0,12.9437,12.9718,12.9437,12.9624,19600.0
2015-09-21 15:15:00,13.84,13.87,13.83,13.86,13400.0,12.9437,12.9718,12.9343,12.9624,13400.0
2015-09-21 15:20:00,13.86,13.86,13.82,13.83,11200.0,12.9624,12.9624,12.925,12.9343,11200.0
2015-09-21 15:25:00,13.83,13.86,13.82,13.85,28400.0,12.9343,12.9624,12.925,12.953,28400.0
2015-09-21 15:30:00,13.86,13.86,13.73,13.76,78680.0,12.9624,12.9624,12.8408,12.8689,78680.0
2015-09-21 15:35:00,13.76,13.76,13.71,13.72,130400.0,12.8689,12.8689,12.8221,12.8315,130400.0
2015-09-21 15:40:00,13.73,13.75,13.73,13.75,14364.0,12.8408,12.8595,12.8408,12.8595,14364.0
2015-09-21 15:45:00,13.77,13.8,13.75,13.77,150712.0,12.8782,12.9063,12.8595,12.8782,150712.0
2015-09-21 15:50:00,13.77,13.77,13.74,13.75,45660.0,12.8782,12.8782,12.8502,12.8595,45660.0
2015-09-21 15:55:00,13.76,13.83,13.76,13.83,62216.0,12.8689,12.9343,12.8689,12.9343,62216.0
2015-09-22 09:30:00,13.26,13.34,13.25,13.28,79060.0,12.4013,12.4761,12.3919,12.42,79060.0
2015-09-22 09:35:00,13.28,13.35,13.22,13.33,100188.0,12.42,12.4854,12.3638,12.4667,100188.0
2015-09-22 09:40:00,13.33,13.37,13.31,13.35,57800.0,12.4667,12.5041,12.448,12.4854,57800.0
2015-09-22 09:45:00,13.35,13.37,13.31,13.31,18040.0,12.4854,12.5041,12.448,12.448,18040.0
2015-09-22 09:50:00,13.3,13.32,13.27,13.31,58800.0,12.4387,12.4574,12.4106,12.448,58800.0
2015-09-22 09:55:00,13.32,13.35,13.31,13.31,31584.0,12.4574,12.4854,12.448,12.448,31584.0
2015-09-22 10:00:00,13.31,13.4,13.31,13.38,42600.0,12.448,12.5322,12.448,12.5135,42600.0
2015-09-22 10:05:00,13.38,13.38,13.35,13.35,127420.0,12.5135,12.5135,12.4854,12.4854,127420.0
2015-09-22 10:10:00,13.33,13.34,13.3,13.31,39200.0,12.4667,12.4761,12.4387,12.448,39200.0
2015-09-22 10:15:00,13.3,13.32,13.27,13.28,64600.0,12.4387,12.4574,12.4106,12.42,64600.0
2015-09-22 10:20:00,13.28,13.28,13.24,13.25,39684.0,12.42,12.42,12.3826,12.3919,39684.0
2015-09-22 10:25:00,13.24,13.27,13.22,13.26,41268.0,12.3826,12.4106,12.3638,12.4013,41268.0
2015-09-22 10:30:00,13.25,13.25,13.21,13.23,46272.0,12.3919,12.3919,12.3545,12.3732,46272.0
2015-09-22 10:35:00,13.22,13.22,13.16,13.18,120040.0,12.3638,12.3638,12.3077,12.3264,120040.0
2015-09-22 10:40:00,13.17,13.18,13.13,13.16,53228.0,12.3171,12.3264,12.2797,12.3077,53228.0
2015-09-22 10:45:00,13.15,13.15,13.12,13.12,58276.0,12.2984,12.2984,12.2703,12.2703,58276.0
2015-09-22 10:50:00,13.12,13.18,13.12,13.18,30456.0,12.2703,12.3264,12.2703,12.3264,30456.0
2015-09-22 10:55:00,13.17,13.18,13.14,13.17,29236.0,12.3171,12.3264,12.289,12.3171,29236.0
2015-09-22 11:00:00,13.14,13.19,13.14,13.19,25600.0,12.289,12.3358,12.289,12.3358,25600.0
2015-09-22 11:05:00,13.18,13.18,13.15,13.16,30384.0,12.3264,12.3264,12.2984,12.3077,30384.0
2015-09-22 11:10:00,13.17,13.21,13.17,13.17,32556.0,12.3171,12.3545,12.3171,12.3171,32556.0
2015-09-22 11:15:00,13.19,13.19,13.15,13.17,16944.0,12.3358,12.3358,12.2984,12.3171,16944.0
2015-09-22 11:20:00,13.19,13.19,13.13,13.13,33800.0,12.3358,12.3358,12.2797,12.2797,33800.0
2015-09-22 11:25:00,13.13,13.15,13.12,13.14,28888.0,12.2797,12.2984,12.2703,12.289,28888.0
2015-09-22 11:30:00,13.12,13.17,13.12,13.15,13192.0,12.2703,12.3171,12.2703,12.2984,13192.0
2015-09-22 11:35:00,13.17,13.17,13.14,13.15,60600.0,12.3171,12.3171,12.289,12.2984,60600.0
2015-09-22 11:40:00,13.13,13.14,13.13,13.13,10280.0,12.2797,12.289,12.2797,12.2797,10280.0
2015-09-22 11:45:00,13.13,13.17,13.12,13.17,23112.0,12.2797,12.3171,12.2703,12.3171,23112.0
2015-09-22 11:50:00,13.18,13.19,13.17,13.19,2944.0,12.3264,12.3358,12.3171,12.3358,2944.0
2015-09-22 11:55:00,13.18,13.19,13.18,13.18,16564.0,12.3264,12.3358,12.3264,12.3264,16564.0
2015-09-22 12:00:00,13.18,13.18,13.15,13.16,16800.0,12.3264,12.3264,12.2984,12.3077,16800.0
2015-09-22 12:05:00,13.18,13.27,13.17,13.27,42360.0,12.3264,12.4106,12.3171,12.4106,42360.0
2015-09-22 12:10:00,13.27,13.29,13.26,13.26,55772.0,12.4106,12.4293,12.4013,12.4013,55772.0
2015-09-22 12:15:00,13.26,13.26,13.23,13.26,29564.0,12.4013,12.4013,12.3732,12.4013,29564.0
2015-09-22 12:20:00,13.28,13.28,13.26,13.27,12600.0,12.42,12.42,12.4013,12.4106,12600.0
2015-09-22 12:25:00,13.26,13.26,13.21,13.24,8144.0,12.4013,12.4013,12.3545,12.3826,8144.0
2015-09-22 12:30:00,13.22,13.22,13.2,13.2,20400.0,12.3638,12.3638,12.3451,12.3451,20400.0
2015-09-22 12:35:00,13.2,13.21,13.2,13.2,8400.0,12.3451,12.3545,12.3451,12.3451,8400.0
2015-09-22 12:40:00,13.24,13.24,13.23,13.24,70944.0,12.3826,12.3826,12.3732,12.3826,70944.0
2015-09-22 12:45:00,13.22,13.22,13.18,13.18,22984.0,12.3638,12.3638,12.3264,12.3264,22984.0
2015-09-22 12:50:00,13.16,13.17,13.12,13.12,34644.0,12.3077,12.3171,12.2703,12.2703,34644.0
2015-09-22 12:55:00,13.12,13.15,13.12,13.14,20388.0,12.2703,12.2984,12.2703,12.289,20388.0
2015-09-22 13:00:00,13.13,13.21,13.13,13.21,10304.0,12.2797,12.3545,12.2797,12.3545,10304.0
2015-09-22 13:05:00,13.22,13.22,13.17,13.17,7736.0,12.3638,12.3638,12.3171,12.3171,7736.0
2015-09-22 13:10:00,13.18,13.2,13.16,13.17,5600.0,12.3264,12.3451,12.3077,12.3171,5600.0
2015-09-22 13:15:00,13.15,13.15,13.14,13.14,5600.0,12.2984,12.2984,12.289,12.289,5600.0
2015-09-22 13:20:00,13.16,13.17,13.13,13.14,14360.0,12.3077,12.3171,12.2797,12.289,14360.0
2015-09-22 13:25:00,13.13,13.13,13.1,13.1,23880.0,12.2797,12.2797,12.2516,12.2516,23880.0
2015-09-22 13:30:00,13.1,13.15,13.1,13.15,29000.0,12.2516,12.2984,12.2516,12.2984,29000.0
2015-09-22 13:35:00,13.15,13.16,13.14,13.15,38176.0,12.2984,12.3077,12.289,12.2984,38176.0
2015-09-22 13:40:00,13.17,13.22,13.17,13.22,52960.0,12.3171,12.3638,12.3171,12.3638,52960.0
2015-09-22 13:45:00,13.22,13.22,13.19,13.2,21320.0,12.3638,12.3638,12.3358,12.3451,21320.0
2015-09-22 13:50:00,13.17,13.18,13.16,13.18,34400.0,12.3171,12.3264,12.3077,12.3264,34400.0
2015-09-22 13:55:00,13.19,13.22,13.18,13.21,8640.0,12.3358,12.3638,12.3264,12.3545,8640.0
2015-09-22 14:00:00,13.19,13.22,13.17,13.22,14000.0,12.3358,12.3638,12.3171,12.3638,14000.0
2015-09-22 14:05:00,13.23,13.25,13.21,13.21,15240.0,12.3732,12.3919,12.3545,12.3545,15240.0
2015-09-22 14:10:00,13.18,13.18,13.15,13.17,6000.0,12.3264,12.3264,12.2984,12.3171,6000.0
2015-09-22 14:15:00,13.2,13.2,13.19,13.19,800.0,12.3451,12.3451,12.3358,12.3358,800.0
2015-09-22 14:20:00,13.2,13.2,13.18,13.18,44000.0,12.3451,12.3451,12.3264,12.3264,44000.0
2015-09-22 14:25:00,13.2,13.22,13.19,13.22,16816.0,12.3451,12.3638,12.3358,12.3638,16816.0
2015-09-22 14:30:00,13.25,13.29,13.25,13.29,40676.0,12.3919,12.4293,12.3919,12.4293,40676.0
2015-09-22 14:35:00,13.25,13.27,13.24,13.26,33200.0,12.3919,12.4106,12.3826,12.4013,33200.0
2015-09-22 14:40:00,13.26,13.26,13.24,13.24,8000.0,12.4013,12.4013,12.3826,12.3826,8000.0
2015-09-22 14:45:00,13.26,13.26,13.19,13.19,46400.0,12.4013,12.4013,12.3358,12.3358,46400.0
2015-09-22 14:50:00,13.21,13.21,13.21,13.21,3200.0,12.3545,12.3545,12.3545,12.3545,3200.0
2015-09-22 14:55:00,13.21,13.28,13.2,13.27,78100.0,12.3545,12.42,12.3451,12.4106,78100.0
2015-09-22 15:00:00,13.25,13.26,13.25,13.26,4800.0,12.3919,12.4013,12.3919,12.4013,4800.0
2015-09-22 15:05:00,13.27,13.28,13.23,13.23,17344.0,12.4106,12.42,12.3732,12.3732,17344.0
2015-09-22 15:10:00,13.23,13.23,13.19,13.22,7356.0,12.3732,12.3732,12.3358,12.3638,7356.0
2015-09-22 15:15:00,13.24,13.25,13.22,13.22,10360.0,12.3826,12.3919,12.3638,12.3638,10360.0
2015-09-22 15:20:00,13.22,13.25,13.21,13.22,24200.0,12.3638,12.3919,12.3545,12.3638,24200.0
2015-09-22 15:25:00,13.29,13.31,13.29,13.3,14400.0,12.4293,12.448,12.4293,12.4387,14400.0
2015-09-22 15:30:00,13.31,13.38,13.31,13.38,74904.0,12.448,12.5135,12.448,12.5135,74904.0
2015-09-22 15:35:00,13.39,13.41,13.35,13.4,97480.0,12.5228,12.5415,12.4854,12.5322,97480.0
2015-09-22 15:40:00,13.42,13.44,13.38,13.38,75324.0,12.5509,12.5696,12.5135,12.5135,75324.0
2015-09-22 15:45:00,13.39,13.4,13.35,13.37,48536.0,12.5228,12.5322,12.4854,12.5041,48536.0
2015-09-22 15:50:00,13.35,13.36,13.31,13.35,15200.0,12.4854,12.4948,12.448,12.4854,15200.0
2015-09-22 15:55:00,13.36,13.41,13.35,13.36,81448.0,12.4948,12.5415,12.4854,12.4948,81448.0
2015-09-23 09:30:00,13.43,13.44,13.34,13.38,97616.0,12.5602,12.5696,12.4761,12.5135,97616.0
2015-09-23 09:35:00,13.4,13.42,13.31,13.31,54432.0,12.5322,12.5509,12.448,12.448,54432.0
2015-09-23 09:40:00,13.32,13.35,13.31,13.34,35612.0,12.4574,12.4854,12.448,12.4761,35612.0
2015-09-23 09:45:00,13.34,13.34,13.26,13.28,49240.0,12.4761,12.4761,12.4013,12.42,49240.0
2015-09-23 09:50:00,13.27,13.3,13.24,13.28,64300.0,12.4106,12.4387,12.3826,12.42,64300.0
2015-09-23 09:55:00,13.28,13.31,13.28,13.29,8000.0,12.42,12.448,12.42,12.4293,8000.0
2015-09-23 10:00:00,13.3,13.34,13.28,13.34,41776.0,12.4387,12.4761,12.42,12.4761,41776.0
2015-09-23 10:05:00,13.34,13.35,13.31,13.31,39600.0,12.4761,12.4854,12.448,12.448,39600.0
2015-09-23 10:10:00,13.29,13.34,13.29,13.34,15480.0,12.4293,12.4761,12.4293,12.4761,15480.0
2015-09-23 10:15:00,13.29,13.35,13.29,13.35,4000.0,12.4293,12.4854,12.4293,12.4854,4000.0
2015-09-23 10:20:00,13.34,13.34,13.29,13.31,10508.0,12.4761,12.4761,12.4293,12.448,10508.0
2015-09-23 10:25:00,13.31,13.37,13.31,13.37,14096.0,12.448,12.5041,12.448,12.5041,14096.0
2015-09-23 10:30:00,13.37,13.37,13.35,13.36,3800.0,12.5041,12.5041,12.4854,12.4948,3800.0
2015-09-23 10:35:00,13.38,13.39,13.33,13.34,28200.0,12.5135,12.5228,12.4667,12.4761,28200.0
2015-09-23 10:40:00,13.33,13.34,13.31,13.32,53800.0,12.4667,12.4761,12.448,12.4574,53800.0
2015-09-23 10:45:00,13.34,13.35,13.33,13.34,33800.0,12.4761,12.4854,12.4667,12.4761,33800.0
2015-09-23 10:50:00,13.35,13.4,13.35,13.38,43400.0,12.4854,12.5322,12.4854,12.5135,43400.0
2015-09-23 10:55:00,13.39,13.39,13.35,13.36,9360.0,12.5228,12.5228,12.4854,12.4948,9360.0
2015-09-23 11:00:00,13.36,13.37,13.35,13.36,6000.0,12.4948,12.5041,12.4854,12.4948,6000.0
2015-09-23 11:05:00,13.33,13.35,13.32,13.35,30800.0,12.4667,12.4854,12.4574,12.4854,30800.0
2015-09-23 11:10:00,13.33,13.33,13.25,13.26,113988.0,12.4667,12.4667,12.3919,12.4013,113988.0
2015-09-23 11:15:00,13.25,13.26,13.22,13.24,61892.0,12.3919,12.4013,12.3638,12.3826,61892.0
2015-09-23 11:20:00,13.24,13.24,13.19,13.2,41168.0,12.3826,12.3826,12.3358,12.3451,41168.0
2015-09-23 11:25:00,13.21,13.21,13.18,13.2,23400.0,12.3545,12.3545,12.3264,12.3451,23400.0
2015-09-23 11:30:00,13.2,13.2,13.17,13.19,30552.0,12.3451,12.3451,12.3171,12.3358,30552.0
2015-09-23 11:35:00,13.18,13.21,13.18,13.19,51828.0,12.3264,12.3545,12.3264,12.3358,51828.0
2015-09-23 11:40:00,13.19,13.19,13.12,13.12,27356.0,12.3358,12.3358,12.2703,12.2703,27356.0
2015-09-23 11:45:00,13.11,13.13,13.11,13.13,32080.0,12.261,12.2797,12.261,12.2797,32080.0
2015-09-23 11:50:00,13.13,13.13,13.1,13.1,22636.0,12.2797,12.2797,12.2516,12.2516,22636.0
2015-09-23 11:55:00,13.12,13.13,13.12,13.13,77200.0,12.2703,12.2797,12.2703,12.2797,77200.0
2015-09-23 12:00:00,13.1,13.11,13.08,13.09,28620.0,12.2516,12.261,12.2329,12.2423,28620.0
2015-09-23 12:05:00,13.09,13.1,13.08,13.09,18760.0,12.2423,12.2516,12.2329,12.2423,18760.0
2015-09-23 12:10:00,13.1,13.12,13.1,13.12,18400.0,12.2516,12.2703,12.2516,12.2703,18400.0
2015-09-23 12:15:00,13.1,13.11,13.1,13.11,12400.0,12.2516,12.261,12.2516,12.261,12400.0
2015-09-23 12:20:00,13.11,13.12,13.07,13.1,10120.0,12.261,12.2703,12.2236,12.2516,10120.0
2015-09-23 12:25:00,13.09,13.13,13.09,13.12,23424.0,12.2423,12.2797,12.2423,12.2703,23424.0
2015-09-23 12:30:00,13.1,13.11,13.1,13.1,2160.0,12.2516,12.261,12.2516,12.2516,2160.0
2015-09-23 12:35:00,13.12,13.12,13.1,13.11,8600.0,12.2703,12.2703,12.2516,12.261,8600.0
2015-09-23 12:40:00,13.11,13.12,13.1,13.12,6000.0,12.261,12.2703,12.2516,12.2703,6000.0
2015-09-23 12:45:00,13.12,13.12,13.11,13.11,3600.0,12.2703,12.2703,12.261,12.261,3600.0
2015-09-23 12:50:00,13.12,13.16,13.12,13.15,18560.0,12.2703,12.3077,12.2703,12.2984,18560.0
2015-09-23 12:55:00,13.14,13.14,13.14,13.14,4000.0,12.289,12.289,12.289,12.289,4000.0
2015-09-23 13:00:00,13.15,13.17,13.15,13.15,15472.0,12.2984,12.3171,12.2984,12.2984,15472.0
2015-09-23 13:05:00,13.15,13.21,13.15,13.2,47980.0,12.2984,12.3545,12.2984,12.3451,47980.0
2015-09-23 13:10:00,13.2,13.2,13.18,13.19,2000.0,12.3451,12.3451,12.3264,12.3358,2000.0
2015-09-23 13:15:00,13.19,13.2,13.19,13.2,13000.0,12.3358,12.3451,12.3358,12.3451,13000.0
2015-09-23 13:20:00,13.2,13.21,13.2,13.21,6880.0,12.3451,12.3545,12.3451,12.3545,6880.0
2015-09-23 13:25:00,13.16,13.16,13.11,13.11,12360.0,12.3077,12.3077,12.261,12.261,12360.0
2015-09-23 13:30:00,13.13,13.15,13.13,13.15,9400.0,12.2797,12.2984,12.2797,12.2984,9400.0
2015-09-23 13:35:00,13.15,13.16,13.14,13.16,17600.0,12.2984,12.3077,12.289,12.3077,17600.0
2015-09-23 13:40:00,13.16,13.28,13.16,13.28,24356.0,12.3077,12.42,12.3077,12.42,24356.0
2015-09-23 13:45:00,13.27,13.3,13.27,13.28,26260.0,12.4106,12.4387,12.4106,12.42,26260.0
2015-09-23 13:50:00,13.26,13.26,13.24,13.24,10000.0,12.4013,12.4013,12.3826,12.3826,10000.0
2015-09-23 13:55:00,13.26,13.27,13.23,13.23,3200.0,12.4013,12.4106,12.3732,12.3732,3200.0
2015-09-23 14:00:00,13.27,13.29,13.26,13.26,14800.0,12.4106,12.4293,12.4013,12.4013,14800.0
2015-09-23 14:05:00,13.29,13.36,13.29,13.32,103060.0,12.4293,12.4948,12.4293,12.4574,103060.0
2015-09-23 14:10:00,13.34,13.35,13.33,13.34,25400.0,12.4761,12.4854,12.4667,12.4761,25400.0
2015-09-23 14:15:00,13.3,13.31,13.3,13.3,9280.0,12.4387,12.448,12.4387,12.4387,9280.0
2015-09-23 14:20:00,13.3,13.3,13.26,13.27,22800.0,12.4387,12.4387,12.4013,12.4106,22800.0
2015-09-23 14:25:00,13.28,13.29,13.27,13.28,12840.0,12.42,12.4293,12.4106,12.42,12840.0
2015-09-23 14:30:00,13.28,13.31,13.28,13.3,10320.0,12.42,12.448,12.42,12.4387,10320.0
2015-09-23 14:35:00,13.3,13.3,13.22,13.23,8000.0,12.4387,12.4387,12.3638,12.3732,8000.0
2015-09-23 14:40:00,13.22,13.23,13.21,13.23,9840.0,12.3638,12.3732,12.3545,12.3732,9840.0
2015-09-23 14:45:00,13.23,13.24,13.23,13.24,3200.0,12.3732,12.3826,12.3732,12.3826,3200.0
2015-09-23 14:50:00,13.25,13.25,13.21,13.21,6400.0,12.3919,12.3919,12.3545,12.3545,6400.0
2015-09-23 14:55:00,13.21,13.24,13.21,13.24,9200.0,12.3545,12.3826,12.3545,12.3826,9200.0
2015-09-23 15:00:00,13.23,13.3,13.23,13.29,5000.0,12.3732,12.4387,12.3732,12.4293,5000.0
2015-09-23 15:05:00,13.27,13.27,13.26,13.26,20252.0,12.4106,12.4106,12.4013,12.4013,20252.0
2015-09-23 15:10:00,13.27,13.27,13.22,13.22,15200.0,12.4106,12.4106,12.3638,12.3638,15200.0
2015-09-23 15:15:00,13.21,13.26,13.19,13.24,28800.0,12.3545,12.4013,12.3358,12.3826,28800.0
2015-09-23 15:20:00,13.27,13.27,13.22,13.22,3600.0,12.4106,12.4106,12.3638,12.3638,3600.0
2015-09-23 15:25:00,13.23,13.24,13.21,13.24,5732.0,12.3732,12.3826,12.3545,12.3826,5732.0
2015-09-23 15:30:00,13.26,13.26,13.22,13.25,27584.0,12.4013,12.4013,12.3638,12.3919,27584.0
2015-09-23 15:35:00,13.26,13.28,13.24,13.28,38000.0,12.4013,12.42,12.3826,12.42,38000.0
2015-09-23 15:40:00,13.29,13.29,13.27,13.27,28320.0,12.4293,12.4293,12.4106,12.4106,28320.0
2015-09-23 15:45:00,13.27,13.3,13.27,13.3,114880.0,12.4106,12.4387,12.4106,12.4387,114880.0
2015-09-23 15:50:00,13.3,13.31,13.27,13.27,67876.0,12.4387,12.448,12.4106,12.4106,67876.0
2015-09-23 15:55:00,13.28,13.29,13.25,13.25,117408.0,12.42,12.4293,12.3919,12.3919,117408.0
2015-09-24 09:30:00,12.9,12.94,12.88,12.92,109568.0,12.0646,12.102,12.0459,12.0833,109568.0
2015-09-24 09:35:00,12.9,12.9,12.81,12.82,109584.0,12.0646,12.0646,11.9804,11.9898,109584.0
2015-09-24 09:40:00,12.81,12.81,12.75,12.76,152824.0,11.9804,11.9804,11.9243,11.9336,152824.0
2015-09-24 09:45:00,12.76,12.77,12.7,12.72,193572.0,11.9336,11.943,11.8775,11.8962,193572.0
2015-09-24 09:50:00,12.72,12.73,12.69,12.71,66448.0,11.8962,11.9056,11.8682,11.8869,66448.0
2015-09-24 09:55:00,12.71,12.74,12.7,12.74,80920.0,11.8869,11.9149,11.8775,11.9149,80920.0
2015-09-24 10:00:00,12.72,12.77,12.72,12.74,97800.0,11.8962,11.943,11.8962,11.9149,97800.0
2015-09-24 10:05:00,12.74,12.79,12.7,12.77,116128.0,11.9149,11.9617,11.8775,11.943,116128.0
2015-09-24 10:10:00,12.78,12.8,12.75,12.75,49200.0,11.9523,11.971,11.9243,11.9243,49200.0
2015-09-24 10:15:00,12.75,12.75,12.71,12.75,42800.0,11.9243,11.9243,11.8869,11.9243,42800.0
2015-09-24 10:20:00,12.74,12.74,12.65,12.69,143316.0,11.9149,11.9149,11.8308,11.8682,143316.0
2015-09-24 10:25:00,12.66,12.67,12.63,12.67,120676.0,11.8401,11.8495,11.8121,11.8495,120676.0
2015-09-24 10:30:00,12.67,12.71,12.67,12.69,96508.0,11.8495,11.8869,11.8495,11.8682,96508.0
2015-09-24 10:35:00,12.67,12.69,12.64,12.69,32964.0,11.8495,11.8682,11.8214,11.8682,32964.0
2015-09-24 10:40:00,12.65,12.67,12.63,12.64,78744.0,11.8308,11.8495,11.8121,11.8214,78744.0
2015-09-24 10:45:00,12.64,12.67,12.61,12.65,80592.0,11.8214,11.8495,11.7934,11.8308,80592.0
2015-09-24 10:50:00,12.65,12.67,12.63,12.63,10488.0,11.8308,11.8495,11.8121,11.8121,10488.0
2015-09-24 10:55:00,12.64,12.65,12.63,12.63,12592.0,11.8214,11.8308,11.8121,11.8121,12592.0
2015-09-24 11:00:00,12.64,12.64,12.6,12.61,42500.0,11.8214,11.8214,11.784,11.7934,42500.0
2015-09-24 11:05:00,12.6,12.65,12.6,12.65,53600.0,11.784,11.8308,11.784,11.8308,53600.0
2015-09-24 11:10:00,12.66,12.67,12.62,12.65,45680.0,11.8401,11.8495,11.8027,11.8308,45680.0
2015-09-24 11:15:00,12.64,12.7,12.63,12.69,15964.0,11.8214,11.8775,11.8121,11.8682,15964.0
2015-09-24 11:20:00,12.7,12.71,12.68,12.7,47752.0,11.8775,11.8869,11.8588,11.8775,47752.0
2015-09-24 11:25:00,12.7,12.7,12.63,12.64,16000.0,11.8775,11.8775,11.8121,11.8214,16000.0
2015-09-24 11:30:00,12.66,12.71,12.65,12.69,50920.0,11.8401,11.8869,11.8308,11.8682,50920.0
2015-09-24 11:35:00,12.69,12.71,12.67,12.71,51972.0,11.8682,11.8869,11.8495,11.8869,51972.0
2015-09-24 11:40:00,12.71,12.73,12.69,12.72,29420.0,11.8869,11.9056,11.8682,11.8962,29420.0
2015-09-24 11:45:00,12.73,12.73,12.68,12.68,31956.0,11.9056,11.9056,11.8588,11.8588,31956.0
2015-09-24 11:50:00,12.69,12.69,12.68,12.69,4000.0,11.8682,11.8682,11.8588,11.8682,4000.0
2015-09-24 11:55:00,12.68,12.76,12.67,12.75,47180.0,11.8588,11.9336,11.8495,11.9243,47180.0
2015-09-24 12:00:00,12.75,12.78,12.72,12.78,45976.0,11.9243,11.9523,11.8962,11.9523,45976.0
2015-09-24 12:05:00,12.79,12.8,12.74,12.76,105704.0,11.9617,11.971,11.9149,11.9336,105704.0
2015-09-24 12:10:00,12.77,12.77,12.74,12.75,8764.0,11.943,11.943,11.9149,11.9243,8764.0
2015-09-24 12:15:00,12.75,12.77,12.74,12.76,20408.0,11.9243,11.943,11.9149,11.9336,20408.0
2015-09-24 12:20:00,12.76,12.81,12.76,12.8,30988.0,11.9336,11.9804,11.9336,11.971,30988.0
2015-09-24 12:25:00,12.79,12.8,12.78,12.78,23600.0,11.9617,11.971,11.9523,11.9523,23600.0
2015-09-24 12:30:00,12.81,12.88,12.81,12.88,61296.0,11.9804,12.0459,11.9804,12.0459,61296.0
2015-09-24 12:35:00,12.86,12.86,12.84,12.85,7120.0,12.0272,12.0272,12.0085,12.0178,7120.0
2015-09-24 12:40:00,12.86,12.86,12.81,12.81,37320.0,12.0272,12.0272,11.9804,11.9804,37320.0
2015-09-24 12:45:00,12.82,12.83,12.79,12.8,26220.0,11.9898,11.9991,11.9617,11.971,26220.0
2015-09-24 12:50:00,12.8,12.8,12.75,12.76,58200.0,11.971,11.971,11.9243,11.9336,58200.0
2015-09-24 12:55:00,12.77,12.78,12.72,12.72,51544.0,11.943,11.9523,11.8962,11.8962,51544.0
2015-09-24 13:00:00,12.74,12.76,12.7,12.72,51652.0,11.9149,11.9336,11.8775,11.8962,51652.0
2015-09-24 13:05:00,12.72,12.74,12.71,12.73,36148.0,11.8962,11.9149,11.8869,11.9056,36148.0
2015-09-24 13:10:00,12.74,12.79,12.74,12.77,13156.0,11.9149,11.9617,11.9149,11.943,13156.0
2015-09-24 13:15:00,12.76,12.77,12.71,12.72,59200.0,11.9336,11.943,11.8869,11.8962,59200.0
2015-09-24 13:20:00,12.72,12.72,12.7,12.72,12480.0,11.8962,11.8962,11.8775,11.8962,12480.0
2015-09-24 13:25:00,12.72,12.72,12.68,12.71,21400.0,11.8962,11.8962,11.8588,11.8869,21400.0
2015-09-24 13:30:00,12.71,12.72,12.7,12.72,23528.0,11.8869,11.8962,11.8775,11.8962,23528.0
2015-09-24 13:35:00,12.72,12.74,12.72,12.73,69164.0,11.8962,11.9149,11.8962,11.9056,69164.0
2015-09-24 13:40:00,12.74,12.77,12.74,12.76,22856.0,11.9149,11.943,11.9149,11.9336,22856.0
2015-09-24 13:45:00,12.76,12.81,12.76,12.81,46608.0,11.9336,11.9804,11.9336,11.9804,46608.0
2015-09-24 13:50:00,12.81,12.84,12.81,12.83,5164.0,11.9804,12.0085,11.9804,11.9991,5164.0
2015-09-24 13:55:00,12.84,12.84,12.8,12.8,2400.0,12.0085,12.0085,11.971,11.971,2400.0
2015-09-24 14:00:00,12.8,12.8,12.78,12.78,21200.0,11.971,11.971,11.9523,11.9523,21200.0
2015-09-24 14:05:00,12.8,12.82,12.8,12.82,46000.0,11.971,11.9898,11.971,11.9898,46000.0
2015-09-24 14:10:00,12.84,12.84,12.81,12.81,21160.0,12.0085,12.0085,11.9804,11.9804,21160.0
2015-09-24 14:15:00,12.84,12.89,12.84,12.88,43260.0,12.0085,12.0552,12.0085,12.0459,43260.0
2015-09-24 14:20:00,12.88,12.96,12.88,12.94,38720.0,12.0459,12.1207,12.0459,12.102,38720.0
2015-09-24 14:25:00,12.95,12.97,12.94,12.96,58160.0,12.1113,12.13,12.102,12.1207,58160.0
2015-09-24 14:30:00,12.96,12.96,12.91,12.93,52280.0,12.1207,12.1207,12.0739,12.0926,52280.0
2015-09-24 14:35:00,12.93,12.95,12.93,12.95,45288.0,12.0926,12.1113,12.0926,12.1113,45288.0
2015-09-24 14:40:00,12.96,12.99,12.9,12.95,71956.0,12.1207,12.1487,12.0646,12.1113,71956.0
2015-09-24 14:45:00,12.97,13.1,12.97,13.1,72912.0,12.13,12.2516,12.13,12.2516,72912.0
2015-09-24 14:50:00,13.1,13.13,13.06,13.08,85928.0,12.2516,12.2797,12.2142,12.2329,85928.0
2015-09-24 14:55:00,13.11,13.16,13.1,13.11,61660.0,12.261,12.3077,12.2516,12.261,61660.0
2015-09-24 15:00:00,13.11,13.13,13.06,13.07,41848.0,12.261,12.2797,12.2142,12.2236,41848.0
2015-09-24 15:05:00,13.07,13.07,12.95,12.96,119312.0,12.2236,12.2236,12.1113,12.1207,119312.0
2015-09-24 15:10:00,12.97,13.01,12.93,13.01,74920.0,12.13,12.1674,12.0926,12.1674,74920.0
2015-09-24 15:15:00,13.01,13.04,13.0,13.04,24524.0,12.1674,12.1955,12.1581,12.1955,24524.0
2015-09-24 15:20:00,13.05,13.08,13.04,13.06,81200.0,12.2049,12.2329,12.1955,12.2142,81200.0
2015-09-24 15:25:00,13.05,13.14,13.04,13.11,47400.0,12.2049,12.289,12.1955,12.261,47400.0
2015-09-24 15:30:00,13.1,13.13,13.07,13.07,9600.0,12.2516,12.2797,12.2236,12.2236,9600.0
2015-09-24 15:35:00,13.06,13.06,13.01,13.04,91160.0,12.2142,12.2142,12.1674,12.1955,91160.0
2015-09-24 15:40:00,13.03,13.11,13.03,13.09,82304.0,12.1862,12.261,12.1862,12.2423,82304.0
2015-09-24 15:45:00,13.09,13.1,13.05,13.07,28408.0,12.2423,12.2516,12.2049,12.2236,28408.0
2015-09-24 15:50:00,13.05,13.05,12.99,13.03,84800.0,12.2049,12.2049,12.1487,12.1862,84800.0
2015-09-24 15:55:00,13.03,13.12,13.01,13.06,115204.0,12.1862,12.2703,12.1674,12.2142,115204.0
2015-09-25 09:30:00,13.54,13.56,13.48,13.49,173292.0,12.6631,12.6818,12.607,12.6164,173292.0
2015-09-25 09:35:00,13.49,13.5,13.43,13.43,198692.0,12.6164,12.6257,12.5602,12.5602,198692.0
2015-09-25 09:40:00,13.42,13.47,13.4,13.42,87052.0,12.5509,12.5977,12.5322,12.5509,87052.0
2015-09-25 09:45:00,13.43,13.5,13.42,13.5,46200.0,12.5602,12.6257,12.5509,12.6257,46200.0
2015-09-25 09:50:00,13.5,13.53,13.47,13.49,112788.0,12.6257,12.6538,12.5977,12.6164,112788.0
2015-09-25 09:55:00,13.5,13.51,13.48,13.48,48560.0,12.6257,12.6351,12.607,12.607,48560.0
2015-09-25 10:00:00,13.49,13.5,13.44,13.46,89628.0,12.6164,12.6257,12.5696,12.5883,89628.0
2015-09-25 10:05:00,13.44,13.45,13.42,13.45,48800.0,12.5696,12.579,12.5509,12.579,48800.0
2015-09-25 10:10:00,13.44,13.45,13.39,13.44,51628.0,12.5696,12.579,12.5228,12.5696,51628.0
2015-09-25 10:15:00,13.44,13.47,13.44,13.44,13200.0,12.5696,12.5977,12.5696,12.5696,13200.0
2015-09-25 10:20:00,13.45,13.47,13.41,13.42,38200.0,12.579,12.5977,12.5415,12.5509,38200.0
2015-09-25 10:25:00,13.4,13.45,13.4,13.43,40596.0,12.5322,12.579,12.5322,12.5602,40596.0
2015-09-25 10:30:00,13.45,13.47,13.4,13.45,20400.0,12.579,12.5977,12.5322,12.579,20400.0
2015-09-25 10:35:00,13.46,13.51,13.45,13.51,26220.0,12.5883,12.6351,12.579,12.6351,26220.0
2015-09-25 10:40:00,13.48,13.5,13.47,13.49,35200.0,12.607,12.6257,12.5977,12.6164,35200.0
2015-09-25 10:45:00,13.49,13.52,13.47,13.51,134808.0,12.6164,12.6444,12.5977,12.6351,134808.0
2015-09-25 10:50:00,13.52,13.54,13.51,13.51,13980.0,12.6444,12.6631,12.6351,12.6351,13980.0
2015-09-25 10:55:00,13.52,13.56,13.52,13.56,173488.0,12.6444,12.6818,12.6444,12.6818,173488.0
2015-09-25 11:00:00,13.55,13.55,13.52,13.52,88856.0,12.6725,12.6725,12.6444,12.6444,88856.0
2015-09-25 11:05:00,13.51,13.51,13.51,13.51,6400.0,12.6351,12.6351,12.6351,12.6351,6400.0
2015-09-25 11:10:00,13.52,13.54,13.51,13.53,31324.0,12.6444,12.6631,12.6351,12.6538,31324.0
2015-09-25 11:15:00,13.54,13.55,13.52,13.53,14000.0,12.6631,12.6725,12.6444,12.6538,14000.0
2015-09-25 11:20:00,13.48,13.52,13.48,13.52,46376.0,12.607,12.6444,12.607,12.6444,46376.0
2015-09-25 11:25:00,13.52,13.55,13.51,13.53,15600.0,12.6444,12.6725,12.6351,12.6538,15600.0
2015-09-25 11:30:00,13.52,13.53,13.52,13.53,3200.0,12.6444,12.6538,12.6444,12.6538,3200.0
2015-09-25 11:35:00,13.49,13.52,13.46,13.48,16560.0,12.6164,12.6444,12.5883,12.607,16560.0
2015-09-25 11:40:00,13.47,13.49,13.47,13.49,3600.0,12.5977,12.6164,12.5977,12.6164,3600.0
2015-09-25 11:45:00,13.5,13.51,13.48,13.5,28664.0,12.6257,12.6351,12.607,12.6257,28664.0
2015-09-25 11:50:00,13.5,13.52,13.5,13.52,5600.0,12.6257,12.6444,12.6257,12.6444,5600.0
2015-09-25 11:55:00,13.5,13.54,13.5,13.54,22528.0,12.6257,12.6631,12.6257,12.6631,22528.0
2015-09-25 12:00:00,13.5,13.51,13.5,13.51,28400.0,12.6257,12.6351,12.6257,12.6351,28400.0
2015-09-25 12:05:00,13.5,13.5,13.49,13.5,3200.0,12.6257,12.6257,12.6164,12.6257,3200.0
2015-09-25 12:10:00,13.53,13.53,13.52,13.53,800.0,12.6538,12.6538,12.6444,12.6538,800.0
2015-09-25 12:15:00,13.49,13.49,13.45,13.45,4408.0,12.6164,12.6164,12.579,12.579,4408.0
2015-09-25 12:20:00,13.45,13.49,13.44,13.49,5916.0,12.579,12.6164,12.5696,12.6164,5916.0
2015-09-25 12:25:00,13.49,13.49,13.49,13.49,1600.0,12.6164,12.6164,12.6164,12.6164,1600.0
2015-09-25 12:30:00,13.49,13.51,13.49,13.49,14916.0,12.6164,12.6351,12.6164,12.6164,14916.0
2015-09-25 12:35:00,13.5,13.51,13.5,13.5,7084.0,12.6257,12.6351,12.6257,12.6257,7084.0
2015-09-25 12:40:00,13.53,13.54,13.53,13.54,6800.0,12.6538,12.6631,12.6538,12.6631,6800.0
2015-09-25 12:45:00,13.55,13.56,13.54,13.54,27764.0,12.6725,12.6818,12.6631,12.6631,27764.0
2015-09-25 12:50:00,13.53,13.54,13.53,13.53,26060.0,12.6538,12.6631,12.6538,12.6538,26060.0
2015-09-25 12:55:00,13.56,13.58,13.56,13.56,31160.0,12.6818,12.7005,12.6818,12.6818,31160.0
2015-09-25 13:00:00,13.58,13.59,13.58,13.58,15784.0,12.7005,12.7099,12.7005,12.7005,15784.0
2015-09-25 13:05:00,13.6,13.64,13.58,13.63,38000.0,12.7192,12.7566,12.7005,12.7473,38000.0
2015-09-25 13:10:00,13.63,13.66,13.63,13.65,35040.0,12.7473,12.7754,12.7473,12.766,35040.0
2015-09-25 13:15:00,13.66,13.68,13.64,13.64,38904.0,12.7754,12.7941,12.7566,12.7566,38904.0
2015-09-25 13:20:00,13.65,13.65,13.61,13.61,61072.0,12.766,12.766,12.7286,12.7286,61072.0
2015-09-25 13:25:00,13.6,13.62,13.59,13.59,15600.0,12.7192,12.7379,12.7099,12.7099,15600.0
2015-09-25 13:30:00,13.6,13.61,13.59,13.6,7508.0,12.7192,12.7286,12.7099,12.7192,7508.0
2015-09-25 13:35:00,13.58,13.6,13.56,13.6,56216.0,12.7005,12.7192,12.6818,12.7192,56216.0
2015-09-25 13:40:00,13.6,13.6,13.59,13.6,19600.0,12.7192,12.7192,12.7099,12.7192,19600.0
2015-09-25 13:45:00,13.6,13.62,13.56,13.62,12400.0,12.7192,12.7379,12.6818,12.7379,12400.0
2015-09-25 13:50:00,13.62,13.62,13.6,13.61,8400.0,12.7379,12.7379,12.7192,12.7286,8400.0
2015-09-25 13:55:00,13.6,13.61,13.59,13.59,6400.0,12.7192,12.7286,12.7099,12.7099,6400.0
2015-09-25 14:00:00,13.59,13.63,13.59,13.6,23600.0,12.7099,12.7473,12.7099,12.7192,23600.0
2015-09-25 14:05:00,13.61,13.62,13.6,13.61,8308.0,12.7286,12.7379,12.7192,12.7286,8308.0
2015-09-25 14:10:00,13.6,13.6,13.53,13.54,120932.0,12.7192,12.7192,12.6538,12.6631,120932.0
2015-09-25 14:15:00,13.54,13.55,13.47,13.47,109616.0,12.6631,12.6725,12.5977,12.5977,109616.0
2015-09-25 14:20:00,13.45,13.47,13.41,13.43,66504.0,12.579,12.5977,12.5415,12.5602,66504.0
2015-09-25 14:25:00,13.44,13.44,13.38,13.38,62500.0,12.5696,12.5696,12.5135,12.5135,62500.0
2015-09-25 14:30:00,13.38,13.4,13.33,13.38,62904.0,12.5135,12.5322,12.4667,12.5135,62904.0
2015-09-25 14:35:00,13.36,13.4,13.35,13.35,55644.0,12.4948,12.5322,12.4854,12.4854,55644.0
2015-09-25 14:40:00,13.33,13.34,13.25,13.25,81544.0,12.4667,12.4761,12.3919,12.3919,81544.0
2015-09-25 14:45:00,13.24,13.28,13.21,13.21,110112.0,12.3826,12.42,12.3545,12.3545,110112.0
2015-09-25 14:50:00,13.22,13.27,13.18,13.26,95388.0,12.3638,12.4106,12.3264,12.4013,95388.0
2015-09-25 14:55:00,13.26,13.31,13.24,13.31,30968.0,12.4013,12.448,12.3826,12.448,30968.0
2015-09-25 15:00:00,13.32,13.32,13.23,13.24,14400.0,12.4574,12.4574,12.3732,12.3826,14400.0
2015-09-25 15:05:00,13.21,13.23,13.15,13.16,75284.0,12.3545,12.3732,12.2984,12.3077,75284.0
2015-09-25 15:10:00,13.15,13.17,13.13,13.15,50040.0,12.2984,12.3171,12.2797,12.2984,50040.0
2015-09-25 15:15:00,13.15,13.2,13.14,13.16,60200.0,12.2984,12.3451,12.289,12.3077,60200.0
2015-09-25 15:20:00,13.15,13.22,13.15,13.22,53516.0,12.2984,12.3638,12.2984,12.3638,53516.0
2015-09-25 15:25:00,13.23,13.3,13.22,13.27,111712.0,12.3732,12.4387,12.3638,12.4106,111712.0
2015-09-25 15:30:00,13.25,13.34,13.24,13.31,75588.0,12.3919,12.4761,12.3826,12.448,75588.0
2015-09-25 15:35:00,13.33,13.33,13.26,13.26,10948.0,12.4667,12.4667,12.4013,12.4013,10948.0
2015-09-25 15:40:00,13.28,13.34,13.27,13.34,132648.0,12.42,12.4761,12.4106,12.4761,132648.0
2015-09-25 15:45:00,13.34,13.38,13.29,13.35,105800.0,12.4761,12.5135,12.4293,12.4854,105800.0
2015-09-25 15:50:00,13.33,13.34,13.28,13.32,50816.0,12.4667,12.4761,12.42,12.4574,50816.0
2015-09-25 15:55:00,13.31,13.35,13.29,13.33,80880.0,12.448,12.4854,12.4293,12.4667,80880.0
2015-09-28 09:30:00,13.09,13.1,13.02,13.04,52584.0,12.2423,12.2516,12.1768,12.1955,52584.0
2015-09-28 09:35:00,13.01,13.04,12.98,13.03,104716.0,12.1674,12.1955,12.1394,12.1862,104716.0
2015-09-28 09:40:00,13.06,13.06,13.02,13.06,65116.0,12.2142,12.2142,12.1768,12.2142,65116.0
2015-09-28 09:45:00,13.04,13.05,12.94,12.95,80272.0,12.1955,12.2049,12.102,12.1113,80272.0
2015-09-28 09:50:00,12.95,12.98,12.93,12.93,63932.0,12.1113,12.1394,12.0926,12.0926,63932.0
2015-09-28 09:55:00,12.94,12.97,12.93,12.94,17360.0,12.102,12.13,12.0926,12.102,17360.0
2015-09-28 10:00:00,12.93,12.96,12.92,12.93,37860.0,12.0926,12.1207,12.0833,12.0926,37860.0
2015-09-28 10:05:00,12.91,12.93,12.87,12.88,66032.0,12.0739,12.0926,12.0365,12.0459,66032.0
2015-09-28 10:10:00,12.88,12.88,12.83,12.84,73884.0,12.0459,12.0459,11.9991,12.0085,73884.0
2015-09-28 10:15:00,12.83,12.87,12.81,12.84,21200.0,11.9991,12.0365,11.9804,12.0085,21200.0
2015-09-28 10:20:00,12.83,12.91,12.83,12.9,28400.0,11.9991,12.0739,11.9991,12.0646,28400.0
2015-09-28 10:25:00,12.9,12.95,12.9,12.94,102000.0,12.0646,12.1113,12.0646,12.102,102000.0
2015-09-28 10:30:00,12.93,12.93,12.9,12.9,7760.0,12.0926,12.0926,12.0646,12.0646,7760.0
2015-09-28 10:35:00,12.89,12.96,12.89,12.91,33800.0,12.0552,12.1207,12.0552,12.0739,33800.0
2015-09-28 10:40:00,12.9,12.96,12.9,12.96,20680.0,12.0646,12.1207,12.0646,12.1207,20680.0
2015-09-28 10:45:00,12.94,12.94,12.88,12.9,14400.0,12.102,12.102,12.0459,12.0646,14400.0
2015-09-28 10:50:00,12.9,12.92,12.87,12.92,44000.0,12.0646,12.0833,12.0365,12.0833,44000.0
2015-09-28 10:55:00,12.92,12.96,12.9,12.95,73084.0,12.0833,12.1207,12.0646,12.1113,73084.0
2015-09-28 11:00:00,12.95,12.98,12.94,12.97,67600.0,12.1113,12.1394,12.102,12.13,67600.0
2015-09-28 11:05:00,12.96,13.0,12.96,12.96,56212.0,12.1207,12.1581,12.1207,12.1207,56212.0
2015-09-28 11:10:00,12.96,12.97,12.92,12.93,81048.0,12.1207,12.13,12.0833,12.0926,81048.0
2015-09-28 11:15:00,12.93,12.95,12.91,12.91,11320.0,12.0926,12.1113,12.0739,12.0739,11320.0
2015-09-28 11:20:00,12.9,12.9,12.89,12.9,4480.0,12.0646,12.0646,12.0552,12.0646,4480.0
2015-09-28 11:25:00,12.89,12.89,12.79,12.79,65448.0,12.0552,12.0552,11.9617,11.9617,65448.0
2015-09-28 11:30:00,12.81,12.81,12.76,12.78,17308.0,11.9804,11.9804,11.9336,11.9523,17308.0
2015-09-28 11:35:00,12.79,12.81,12.76,12.8,71200.0,11.9617,11.9804,11.9336,11.971,71200.0
2015-09-28 11:40:00,12.79,12.82,12.78,12.81,116800.0,11.9617,11.9898,11.9523,11.9804,116800.0
2015-09-28 11:45:00,12.81,12.81,12.77,12.8,33420.0,11.9804,11.9804,11.943,11.971,33420.0
2015-09-28 11:50:00,12.77,12.79,12.75,12.79,10720.0,11.943,11.9617,11.9243,11.9617,10720.0
2015-09-28 11:55:00,12.8,12.82,12.78,12.78,10216.0,11.971,11.9898,11.9523,11.9523,10216.0
2015-09-28 12:00:00,12.78,12.79,12.74,12.77,65176.0,11.9523,11.9617,11.9149,11.943,65176.0
2015-09-28 12:05:00,12.75,12.75,12.72,12.74,54216.0,11.9243,11.9243,11.8962,11.9149,54216.0
2015-09-28 12:10:00,12.73,12.74,12.71,12.74,56416.0,11.9056,11.9149,11.8869,11.9149,56416.0
2015-09-28 12:15:00,12.75,12.76,12.72,12.72,37620.0,11.9243,11.9336,11.8962,11.8962,37620.0
2015-09-28 12:20:00,12.71,12.73,12.69,12.73,49000.0,11.8869,11.9056,11.8682,11.9056,49000.0
2015-09-28 12:25:00,12.74,12.76,12.73,12.73,19708.0,11.9149,11.9336,11.9056,11.9056,19708.0
2015-09-28 12:30:00,12.73,12.74,12.68,12.7,50712.0,11.9056,11.9149,11.8588,11.8775,50712.0
2015-09-28 12:35:00,12.68,12.7,12.68,12.7,36000.0,11.8588,11.8775,11.8588,11.8775,36000.0
2015-09-28 12:40:00,12.7,12.71,12.67,12.67,41504.0,11.8775,11.8869,11.8495,11.8495,41504.0
2015-09-28 12:45:00,12.67,12.67,12.65,12.67,110756.0,11.8495,11.8495,11.8308,11.8495,110756.0
2015-09-28 12:50:00,12.68,12.68,12.64,12.68,21600.0,11.8588,11.8588,11.8214,11.8588,21600.0
2015-09-28 12:55:00,12.66,12.72,12.65,12.68,17920.0,11.8401,11.8962,11.8308,11.8588,17920.0
2015-09-28 13:00:00,12.66,12.71,12.66,12.68,33472.0,11.8401,11.8869,11.8401,11.8588,33472.0
2015-09-28 13:05:00,12.73,12.75,12.72,12.74,25200.0,11.9056,11.9243,11.8962,11.9149,25200.0
2015-09-28 13:10:00,12.74,12.74,12.72,12.72,25236.0,11.9149,11.9149,11.8962,11.8962,25236.0
2015-09-28 13:15:00,12.7,12.71,12.67,12.69,14200.0,11.8775,11.8869,11.8495,11.8682,14200.0
2015-09-28 13:20:00,12.67,12.71,12.67,12.68,13872.0,11.8495,11.8869,11.8495,11.8588,13872.0
2015-09-28 13:25:00,12.68,12.68,12.65,12.65,22260.0,11.8588,11.8588,11.8308,11.8308,22260.0
2015-09-28 13:30:00,12.66,12.74,12.66,12.71,144380.0,11.8401,11.9149,11.8401,11.8869,144380.0
2015-09-28 13:35:00,12.72,12.77,12.7,12.76,76140.0,11.8962,11.943,11.8775,11.9336,76140.0
2015-09-28 13:40:00,12.72,12.76,12.72,12.75,8200.0,11.8962,11.9336,11.8962,11.9243,8200.0
2015-09-28 13:45:00,12.75,12.76,12.72,12.73,7800.0,11.9243,11.9336,11.8962,11.9056,7800.0
2015-09-28 13:50:00,12.71,12.71,12.65,12.66,32000.0,11.8869,11.8869,11.8308,11.8401,32000.0
2015-09-28 13:55:00,12.66,12.67,12.64,12.64,26812.0,11.8401,11.8495,11.8214,11.8214,26812.0
2015-09-28 14:00:00,12.66,12.66,12.61,12.63,47312.0,11.8401,11.8401,11.7934,11.8121,47312.0
2015-09-28 14:05:00,12.63,12.65,12.59,12.65,88208.0,11.8121,11.8308,11.7746,11.8308,88208.0
2015-09-28 14:10:00,12.64,12.64,12.59,12.62,7408.0,11.8214,11.8214,11.7746,11.8027,7408.0
2015-09-28 14:15:00,12.6,12.6,12.56,12.58,76176.0,11.784,11.784,11.7466,11.7653,76176.0
2015-09-28 14:20:00,12.58,12.61,12.56,12.61,37508.0,11.7653,11.7934,11.7466,11.7934,37508.0
2015-09-28 14:25:00,12.61,12.63,12.6,12.63,11000.0,11.7934,11.8121,11.784,11.8121,11000.0
2015-09-28 14:30:00,12.64,12.64,12.61,12.63,11192.0,11.8214,11.8214,11.7934,11.8121,11192.0
2015-09-28 14:35:00,12.61,12.67,12.61,12.67,71852.0,11.7934,11.8495,11.7934,11.8495,71852.0
2015-09-28 14:40:00,12.66,12.68,12.64,12.68,76576.0,11.8401,11.8588,11.8214,11.8588,76576.0
2015-09-28 14:45:00,12.7,12.71,12.63,12.63,36100.0,11.8775,11.8869,11.8121,11.8121,36100.0
2015-09-28 14:50:00,12.64,12.65,12.58,12.6,60400.0,11.8214,11.8308,11.7653,11.784,60400.0
2015-09-28 14:55:00,12.61,12.61,12.57,12.6,44548.0,11.7934,11.7934,11.7559,11.784,44548.0
2015-09-28 15:00:00,12.59,12.59,12.55,12.59,35800.0,11.7746,11.7746,11.7372,11.7746,35800.0
2015-09-28 15:05:00,12.59,12.59,12.54,12.54,46000.0,11.7746,11.7746,11.7279,11.7279,46000.0
2015-09-28 15:10:00,12.53,12.55,12.51,12.53,43768.0,11.7185,11.7372,11.6998,11.7185,43768.0
2015-09-28 15:15:00,12.54,12.59,12.54,12.59,9000.0,11.7279,11.7746,11.7279,11.7746,9000.0
2015-09-28 15:20:00,12.59,12.59,12.54,12.54,51572.0,11.7746,11.7746,11.7279,11.7279,51572.0
2015-09-28 15:25:00,12.56,12.57,12.53,12.54,26356.0,11.7466,11.7559,11.7185,11.7279,26356.0
2015-09-28 15:30:00,12.54,12.62,12.54,12.62,40600.0,11.7279,11.8027,11.7279,11.8027,40600.0
2015-09-28 15:35:00,12.62,12.69,12.62,12.63,155748.0,11.8027,11.8682,11.8027,11.8121,155748.0
2015-09-28 15:40:00,12.62,12.7,12.62,12.65,97016.0,11.8027,11.8775,11.8027,11.8308,97016.0
2015-09-28 15:45:00,12.65,12.68,12.63,12.68,59588.0,11.8308,11.8588,11.8121,11.8588,59588.0
2015-09-28 15:50:00,12.68,12.7,12.64,12.65,42420.0,11.8588,11.8775,11.8214,11.8308,42420.0
2015-09-28 15:55:00,12.66,12.66,12.56,12.56,152896.0,11.8401,11.8401,11.7466,11.7466,152896.0
2015-09-29 09:30:00,12.63,12.64,12.53,12.57,83416.0,11.8121,11.8214,11.7185,11.7559,83416.0
2015-09-29 09:35:00,12.58,12.61,12.56,12.57,184592.0,11.7653,11.7934,11.7466,11.7559,184592.0
2015-09-29 09:40:00,12.56,12.56,12.44,12.45,214204.0,11.7466,11.7466,11.6344,11.6437,214204.0
2015-09-29 09:45:00,12.45,12.47,12.41,12.41,92280.0,11.6437,11.6624,11.6063,11.6063,92280.0
2015-09-29 09:50:00,12.42,12.51,12.41,12.5,95200.0,11.6157,11.6998,11.6063,11.6905,95200.0
2015-09-29 09:55:00,12.51,12.65,12.51,12.63,87460.0,11.6998,11.8308,11.6998,11.8121,87460.0
2015-09-29 10:00:00,12.63,12.69,12.58,12.58,102200.0,11.8121,11.8682,11.7653,11.7653,102200.0
2015-09-29 10:05:00,12.59,12.67,12.58,12.59,118216.0,11.7746,11.8495,11.7653,11.7746,118216.0
2015-09-29 10:10:00,12.59,12.67,12.59,12.66,35000.0,11.7746,11.8495,11.7746,11.8401,35000.0
2015-09-29 10:15:00,12.69,12.73,12.68,12.71,48000.0,11.8682,11.9056,11.8588,11.8869,48000.0
2015-09-29 10:20:00,12.71,12.74,12.67,12.69,95128.0,11.8869,11.9149,11.8495,11.8682,95128.0
2015-09-29 10:25:00,12.7,12.8,12.7,12.8,75184.0,11.8775,11.971,11.8775,11.971,75184.0
2015-09-29 10:30:00,12.81,12.82,12.78,12.8,129980.0,11.9804,11.9898,11.9523,11.971,129980.0
2015-09-29 10:35:00,12.8,12.8,12.77,12.78,18800.0,11.971,11.971,11.943,11.9523,18800.0
2015-09-29 10:40:00,12.77,12.77,12.7,12.71,122528.0,11.943,11.943,11.8775,11.8869,122528.0
2015-09-29 10:45:00,12.71,12.72,12.67,12.68,50016.0,11.8869,11.8962,11.8495,11.8588,50016.0
2015-09-29 10:50:00,12.66,12.67,12.65,12.67,77000.0,11.8401,11.8495,11.8308,11.8495,77000.0
2015-09-29 10:55:00,12.68,12.71,12.67,12.7,17640.0,11.8588,11.8869,11.8495,11.8775,17640.0
2015-09-29 11:00:00,12.71,12.75,12.69,12.75,10200.0,11.8869,11.9243,11.8682,11.9243,10200.0
2015-09-29 11:05:00,12.74,12.74,12.7,12.7,10400.0,11.9149,11.9149,11.8775,11.8775,10400.0
2015-09-29 11:10:00,12.68,12.68,12.64,12.65,25340.0,11.8588,11.8588,11.8214,11.8308,25340.0
2015-09-29 11:15:00,12.62,12.63,12.58,12.58,27600.0,11.8027,11.8121,11.7653,11.7653,27600.0
2015-09-29 11:20:00,12.57,12.59,12.56,12.57,12200.0,11.7559,11.7746,11.7466,11.7559,12200.0
2015-09-29 11:25:00,12.59,12.64,12.59,12.62,12400.0,11.7746,11.8214,11.7746,11.8027,12400.0
2015-09-29 11:30:00,12.63,12.63,12.56,12.56,81600.0,11.8121,11.8121,11.7466,11.7466,81600.0
2015-09-29 11:35:00,12.56,12.61,12.54,12.61,56460.0,11.7466,11.7934,11.7279,11.7934,56460.0
2015-09-29 11:40:00,12.62,12.64,12.62,12.63,16800.0,11.8027,11.8214,11.8027,11.8121,16800.0
2015-09-29 11:45:00,12.58,12.65,12.58,12.64,24000.0,11.7653,11.8308,11.7653,11.8214,24000.0
2015-09-29 11:50:00,12.65,12.68,12.63,12.65,15400.0,11.8308,11.8588,11.8121,11.8308,15400.0
2015-09-29 11:55:00,12.68,12.68,12.6,12.6,10800.0,11.8588,11.8588,11.784,11.784,10800.0
2015-09-29 12:00:00,12.6,12.61,12.55,12.56,8400.0,11.784,11.7934,11.7372,11.7466,8400.0
2015-09-29 12:05:00,12.58,12.58,12.54,12.54,7900.0,11.7653,11.7653,11.7279,11.7279,7900.0
2015-09-29 12:10:00,12.53,12.53,12.47,12.48,34900.0,11.7185,11.7185,11.6624,11.6718,34900.0
2015-09-29 12:15:00,12.51,12.53,12.51,12.52,10800.0,11.6998,11.7185,11.6998,11.7092,10800.0
2015-09-29 12:20:00,12.53,12.54,12.52,12.52,1920.0,11.7185,11.7279,11.7092,11.7092,1920.0
2015-09-29 12:25:00,12.53,12.58,12.53,12.57,11200.0,11.7185,11.7653,11.7185,11.7559,11200.0
2015-09-29 12:30:00,12.59,12.59,12.57,12.57,2000.0,11.7746,11.7746,11.7559,11.7559,2000.0
2015-09-29 12:35:00,12.59,12.59,12.54,12.56,28400.0,11.7746,11.7746,11.7279,11.7466,28400.0
2015-09-29 12:40:00,12.53,12.55,12.49,12.55,26800.0,11.7185,11.7372,11.6811,11.7372,26800.0
2015-09-29 12:45:00,12.55,12.56,12.48,12.51,23200.0,11.7372,11.7466,11.6718,11.6998,23200.0
2015-09-29 12:50:00,12.48,12.52,12.48,12.52,5200.0,11.6718,11.7092,11.6718,11.7092,5200.0
2015-09-29 12:55:00,12.5,12.5,12.46,12.46,12800.0,11.6905,11.6905,11.6531,11.6531,12800.0
2015-09-29 13:00:00,12.47,12.51,12.46,12.49,8400.0,11.6624,11.6998,11.6531,11.6811,8400.0
2015-09-29 13:05:00,12.49,12.54,12.49,12.52,2800.0,11.6811,11.7279,11.6811,11.7092,2800.0
2015-09-29 13:10:00,12.52,12.56,12.52,12.55,13600.0,11.7092,11.7466,11.7092,11.7372,13600.0
2015-09-29 13:15:00,12.55,12.56,12.54,12.56,8600.0,11.7372,11.7466,11.7279,11.7466,8600.0
2015-09-29 13:20:00,12.58,12.63,12.58,12.59,28200.0,11.7653,11.8121,11.7653,11.7746,28200.0
2015-09-29 13:25:00,12.61,12.62,12.61,12.62,24000.0,11.7934,11.8027,11.7934,11.8027,24000.0
2015-09-29 13:30:00,12.65,12.67,12.63,12.63,23200.0,11.8308,11.8495,11.8121,11.8121,23200.0
2015-09-29 13:35:00,12.64,12.65,12.64,12.65,1600.0,11.8214,11.8308,11.8214,11.8308,1600.0
2015-09-29 13:40:00,12.69,12.7,12.68,12.7,14800.0,11.8682,11.8775,11.8588,11.8775,14800.0
2015-09-29 13:45:00,12.71,12.71,12.67,12.67,16984.0,11.8869,11.8869,11.8495,11.8495,16984.0
2015-09-29 13:50:00,12.67,12.68,12.65,12.65,11600.0,11.8495,11.8588,11.8308,11.8308,11600.0
2015-09-29 13:55:00,12.68,12.68,12.67,12.67,2400.0,11.8588,11.8588,11.8495,11.8495,2400.0
2015-09-29 14:00:00,12.69,12.69,12.62,12.62,14064.0,11.8682,11.8682,11.8027,11.8027,14064.0
2015-09-29 14:05:00,12.6,12.61,12.59,12.61,33208.0,11.784,11.7934,11.7746,11.7934,33208.0
2015-09-29 14:10:00,12.6,12.62,12.6,12.6,33600.0,11.784,11.8027,11.784,11.784,33600.0
2015-09-29 14:15:00,12.58,12.61,12.58,12.61,10348.0,11.7653,11.7934,11.7653,11.7934,10348.0
2015-09-29 14:20:00,12.62,12.62,12.61,12.61,800.0,11.8027,11.8027,11.7934,11.7934,800.0
2015-09-29 14:25:00,12.61,12.69,12.61,12.69,55200.0,11.7934,11.8682,11.7934,11.8682,55200.0
2015-09-29 14:30:00,12.68,12.68,12.65,12.65,13200.0,11.8588,11.8588,11.8308,11.8308,13200.0
2015-09-29 14:35:00,12.63,12.63,12.63,12.63,8108.0,11.8121,11.8121,11.8121,11.8121,8108.0
2015-09-29 14:40:00,12.65,12.67,12.65,12.66,10400.0,11.8308,11.8495,11.8308,11.8401,10400.0
2015-09-29 14:45:00,12.61,12.61,12.56,12.57,27284.0,11.7934,11.7934,11.7466,11.7559,27284.0
2015-09-29 14:50:00,12.56,12.58,12.54,12.56,52484.0,11.7466,11.7653,11.7279,11.7466,52484.0
2015-09-29 14:55:00,12.57,12.58,12.54,12.54,11560.0,11.7559,11.7653,11.7279,11.7279,11560.0
2015-09-29 15:00:00,12.51,12.51,12.47,12.51,16500.0,11.6998,11.6998,11.6624,11.6998,16500.0
2015-09-29 15:05:00,12.51,12.54,12.49,12.5,67200.0,11.6998,11.7279,11.6811,11.6905,67200.0
2015-09-29 15:10:00,12.49,12.53,12.49,12.53,14400.0,11.6811,11.7185,11.6811,11.7185,14400.0
2015-09-29 15:15:00,12.52,12.56,12.5,12.51,31600.0,11.7092,11.7466,11.6905,11.6998,31600.0
2015-09-29 15:20:00,12.49,12.5,12.43,12.43,135600.0,11.6811,11.6905,11.625,11.625,135600.0
2015-09-29 15:25:00,12.45,12.47,12.42,12.44,20400.0,11.6437,11.6624,11.6157,11.6344,20400.0
2015-09-29 15:30:00,12.45,12.54,12.45,12.51,59004.0,11.6437,11.7279,11.6437,11.6998,59004.0
2015-09-29 15:35:00,12.49,12.59,12.49,12.56,70796.0,11.6811,11.7746,11.6811,11.7466,70796.0
2015-09-29 15:40:00,12.54,12.55,12.5,12.54,43140.0,11.7279,11.7372,11.6905,11.7279,43140.0
2015-09-29 15:45:00,12.53,12.63,12.51,12.63,49836.0,11.7185,11.8121,11.6998,11.8121,49836.0
2015-09-29 15:50:00,12.63,12.67,12.62,12.66,58320.0,11.8121,11.8495,11.8027,11.8401,58320.0
2015-09-29 15:55:00,12.66,12.71,12.65,12.65,138600.0,11.8401,11.8869,11.8308,11.8308,138600.0
2015-09-30 09:30:00,13.1,13.11,13.04,13.1,145428.0,12.2516,12.261,12.1955,12.2516,145428.0
2015-09-30 09:35:00,13.11,13.21,13.11,13.2,124532.0,12.261,12.3545,12.261,12.3451,124532.0
2015-09-30 09:40:00,13.21,13.21,13.11,13.12,51720.0,12.3545,12.3545,12.261,12.2703,51720.0
2015-09-30 09:45:00,13.13,13.17,13.07,13.13,143436.0,12.2797,12.3171,12.2236,12.2797,143436.0
2015-09-30 09:50:00,13.15,13.16,13.11,13.14,38012.0,12.2984,12.3077,12.261,12.289,38012.0
2015-09-30 09:55:00,13.16,13.16,13.09,13.1,48200.0,12.3077,12.3077,12.2423,12.2516,48200.0
2015-09-30 10:00:00,13.11,13.11,13.09,13.11,16800.0,12.261,12.261,12.2423,12.261,16800.0
2015-09-30 10:05:00,13.1,13.23,13.09,13.22,109580.0,12.2516,12.3732,12.2423,12.3638,109580.0
2015-09-30 10:10:00,13.22,13.22,13.18,13.19,71200.0,12.3638,12.3638,12.3264,12.3358,71200.0
2015-09-30 10:15:00,13.19,13.19,13.15,13.18,23144.0,12.3358,12.3358,12.2984,12.3264,23144.0
2015-09-30 10:20:00,13.18,13.21,13.18,13.2,24040.0,12.3264,12.3545,12.3264,12.3451,24040.0
2015-09-30 10:25:00,13.21,13.22,13.2,13.21,14920.0,12.3545,12.3638,12.3451,12.3545,14920.0
2015-09-30 10:30:00,13.21,13.21,13.16,13.17,56584.0,12.3545,12.3545,12.3077,12.3171,56584.0
2015-09-30 10:35:00,13.19,13.25,13.19,13.24,90308.0,12.3358,12.3919,12.3358,12.3826,90308.0
2015-09-30 10:40:00,13.24,13.25,13.21,13.21,16180.0,12.3826,12.3919,12.3545,12.3545,16180.0
2015-09-30 10:45:00,13.22,13.25,13.2,13.23,29380.0,12.3638,12.3919,12.3451,12.3732,29380.0
2015-09-30 10:50:00,13.23,13.23,13.19,13.19,9600.0,12.3732,12.3732,12.3358,12.3358,9600.0
2015-09-30 10:55:00,13.2,13.2,13.16,13.17,22000.0,12.3451,12.3451,12.3077,12.3171,22000.0
2015-09-30 11:00:00,13.14,13.15,13.13,13.14,14100.0,12.289,12.2984,12.2797,12.289,14100.0
2015-09-30 11:05:00,13.15,13.16,13.14,13.14,5480.0,12.2984,12.3077,12.289,12.289,5480.0
2015-09-30 11:10:00,13.14,13.18,13.14,13.18,6000.0,12.289,12.3264,12.289,12.3264,6000.0
2015-09-30 11:15:00,13.2,13.2,13.16,13.16,1200.0,12.3451,12.3451,12.3077,12.3077,1200.0
2015-09-30 11:20:00,13.19,13.19,13.13,13.13,45200.0,12.3358,12.3358,12.2797,12.2797,45200.0
2015-09-30 11:25:00,13.15,13.19,13.15,13.18,5192.0,12.2984,12.3358,12.2984,12.3264,5192.0
2015-09-30 11:30:00,13.17,13.2,13.17,13.19,10804.0,12.3171,12.3451,12.3171,12.3358,10804.0
2015-09-30 11:35:00,13.19,13.19,13.14,13.14,19200.0,12.3358,12.3358,12.289,12.289,19200.0
2015-09-30 11:40:00,13.15,13.15,13.05,13.06,82800.0,12.2984,12.2984,12.2049,12.2142,82800.0
2015-09-30 11:45:00,13.06,13.07,13.05,13.06,10000.0,12.2142,12.2236,12.2049,12.2142,10000.0
2015-09-30 11:50:00,13.06,13.07,13.06,13.06,11600.0,12.2142,12.2236,12.2142,12.2142,11600.0
2015-09-30 11:55:00,13.02,13.05,13.0,13.04,88400.0,12.1768,12.2049,12.1581,12.1955,88400.0
2015-09-30 12:00:00,13.04,13.05,13.03,13.03,6844.0,12.1955,12.2049,12.1862,12.1862,6844.0
2015-09-30 12:05:00,13.0,13.0,12.96,12.98,45440.0,12.1581,12.1581,12.1207,12.1394,45440.0
2015-09-30 12:10:00,12.96,12.97,12.95,12.96,23440.0,12.1207,12.13,12.1113,12.1207,23440.0
2015-09-30 12:15:00,12.94,12.96,12.93,12.94,8576.0,12.102,12.1207,12.0926,12.102,8576.0
2015-09-30 12:20:00,12.96,12.96,12.92,12.94,24088.0,12.1207,12.1207,12.0833,12.102,24088.0
2015-09-30 12:25:00,12.96,12.98,12.96,12.98,13600.0,12.1207,12.1394,12.1207,12.1394,13600.0
2015-09-30 12:30:00,12.96,12.99,12.96,12.99,2400.0,12.1207,12.1487,12.1207,12.1487,2400.0
2015-09-30 12:35:00,12.97,12.98,12.95,12.95,38012.0,12.13,12.1394,12.1113,12.1113,38012.0
2015-09-30 12:40:00,12.94,12.96,12.94,12.96,44000.0,12.102,12.1207,12.102,12.1207,44000.0
2015-09-30 12:45:00,12.92,12.92,12.86,12.86,73364.0,12.0833,12.0833,12.0272,12.0272,73364.0
2015-09-30 12:50:00,12.87,12.89,12.86,12.88,46080.0,12.0365,12.0552,12.0272,12.0459,46080.0
2015-09-30 12:55:00,12.89,12.89,12.89,12.89,1200.0,12.0552,12.0552,12.0552,12.0552,1200.0
2015-09-30 13:00:00,12.91,12.94,12.9,12.94,39200.0,12.0739,12.102,12.0646,12.102,39200.0
2015-09-30 13:05:00,12.94,12.94,12.93,12.93,12400.0,12.102,12.102,12.0926,12.0926,12400.0
2015-09-30 13:10:00,12.93,12.94,12.93,12.94,5600.0,12.0926,12.102,12.0926,12.102,5600.0
2015-09-30 13:15:00,12.97,13.01,12.97,13.01,13600.0,12.13,12.1674,12.13,12.1674,13600.0
2015-09-30 13:20:00,13.0,13.01,12.99,13.0,35052.0,12.1581,12.1674,12.1487,12.1581,35052.0
2015-09-30 13:25:00,13.0,13.01,12.99,13.0,5280.0,12.1581,12.1674,12.1487,12.1581,5280.0
2015-09-30 13:30:00,13.02,13.02,12.99,12.99,16000.0,12.1768,12.1768,12.1487,12.1487,16000.0
2015-09-30 13:35:00,12.99,13.01,12.97,12.99,19400.0,12.1487,12.1674,12.13,12.1487,19400.0
2015-09-30 13:40:00,13.0,13.06,13.0,13.06,57400.0,12.1581,12.2142,12.1581,12.2142,57400.0
2015-09-30 13:45:00,13.06,13.07,13.06,13.06,3480.0,12.2142,12.2236,12.2142,12.2142,3480.0
2015-09-30 13:50:00,13.06,13.1,13.05,13.1,48000.0,12.2142,12.2516,12.2049,12.2516,48000.0
2015-09-30 13:55:00,13.1,13.1,13.1,13.1,1600.0,12.2516,12.2516,12.2516,12.2516,1600.0
2015-09-30 14:00:00,13.08,13.09,13.06,13.06,7680.0,12.2329,12.2423,12.2142,12.2142,7680.0
2015-09-30 14:05:00,13.06,13.06,13.06,13.06,4400.0,12.2142,12.2142,12.2142,12.2142,4400.0
2015-09-30 14:10:00,13.02,13.04,13.02,13.04,1200.0,12.1768,12.1955,12.1768,12.1955,1200.0
2015-09-30 14:15:00,13.04,13.07,13.04,13.07,1200.0,12.1955,12.2236,12.1955,12.2236,1200.0
2015-09-30 14:20:00,13.09,13.09,13.07,13.08,2600.0,12.2423,12.2423,12.2236,12.2329,2600.0
2015-09-30 14:25:00,13.09,13.09,13.08,13.09,5600.0,12.2423,12.2423,12.2329,12.2423,5600.0
2015-09-30 14:30:00,13.1,13.11,13.02,13.02,22000.0,12.2516,12.261,12.1768,12.1768,22000.0
2015-09-30 14:35:00,13.02,13.03,13.01,13.02,8400.0,12.1768,12.1862,12.1674,12.1768,8400.0
2015-09-30 14:40:00,13.01,13.07,13.01,13.07,14000.0,12.1674,12.2236,12.1674,12.2236,14000.0
2015-09-30 14:45:00,13.07,13.1,13.07,13.09,3280.0,12.2236,12.2516,12.2236,12.2423,3280.0
2015-09-30 14:50:00,13.09,13.09,13.08,13.09,25600.0,12.2423,12.2423,12.2329,12.2423,25600.0
2015-09-30 14:55:00,13.12,13.13,13.11,13.11,29448.0,12.2703,12.2797,12.261,12.261,29448.0
2015-09-30 15:00:00,13.13,13.13,13.05,13.06,21676.0,12.2797,12.2797,12.2049,12.2142,21676.0
2015-09-30 15:05:00,13.08,13.1,13.05,13.08,9900.0,12.2329,12.2516,12.2049,12.2329,9900.0
2015-09-30 15:10:00,13.07,13.1,13.07,13.09,8800.0,12.2236,12.2516,12.2236,12.2423,8800.0
2015-09-30 15:15:00,13.1,13.1,13.05,13.08,42400.0,12.2516,12.2516,12.2049,12.2329,42400.0
2015-09-30 15:20:00,13.11,13.13,13.06,13.06,56160.0,12.261,12.2797,12.2142,12.2142,56160.0
2015-09-30 15:25:00,13.09,13.11,13.07,13.11,58700.0,12.2423,12.261,12.2236,12.261,58700.0
2015-09-30 15:30:00,13.12,13.16,13.11,13.16,123300.0,12.2703,12.3077,12.261,12.3077,123300.0
2015-09-30 15:35:00,13.18,13.18,13.14,13.15,60400.0,12.3264,12.3264,12.289,12.2984,60400.0
2015-09-30 15:40:00,13.14,13.2,13.14,13.2,139056.0,12.289,12.3451,12.289,12.3451,139056.0
2015-09-30 15:45:00,13.18,13.22,13.16,13.2,200980.0,12.3264,12.3638,12.3077,12.3451,200980.0
2015-09-30 15:50:00,13.2,13.22,13.19,13.21,73812.0,12.3451,12.3638,12.3358,12.3545,73812.0
2015-09-30 15:55:00,13.22,13.24,13.19,13.2,75236.0,12.3638,12.3826,12.3358,12.3451,75236.0
2015-10-01 09:30:00,13.35,13.39,13.31,13.33,100532.0,12.4854,12.5228,12.448,12.4667,100532.0
2015-10-01 09:35:00,13.31,13.31,13.18,13.19,93000.0,12.448,12.448,12.3264,12.3358,93000.0
2015-10-01 09:40:00,13.19,13.21,13.15,13.16,132600.0,12.3358,12.3545,12.2984,12.3077,132600.0
2015-10-01 09:45:00,13.17,13.19,13.14,13.19,216036.0,12.3171,12.3358,12.289,12.3358,216036.0
2015-10-01 09:50:00,13.19,13.24,13.19,13.22,38400.0,12.3358,12.3826,12.3358,12.3638,38400.0
2015-10-01 09:55:00,13.21,13.22,13.05,13.06,53728.0,12.3545,12.3638,12.2049,12.2142,53728.0
2015-10-01 10:00:00,13.05,13.1,12.98,13.03,127884.0,12.2049,12.2516,12.1394,12.1862,127884.0
2015-10-01 10:05:00,13.03,13.12,13.03,13.12,84800.0,12.1862,12.2703,12.1862,12.2703,84800.0
2015-10-01 10:10:00,13.13,13.15,13.1,13.1,24000.0,12.2797,12.2984,12.2516,12.2516,24000.0
2015-10-01 10:15:00,13.13,13.19,13.13,13.13,63652.0,12.2797,12.3358,12.2797,12.2797,63652.0
2015-10-01 10:20:00,13.14,13.15,13.09,13.09,27560.0,12.289,12.2984,12.2423,12.2423,27560.0
2015-10-01 10:25:00,13.09,13.18,13.09,13.18,2480.0,12.2423,12.3264,12.2423,12.3264,2480.0
2015-10-01 10:30:00,13.16,13.16,13.05,13.05,22400.0,12.3077,12.3077,12.2049,12.2049,22400.0
2015-10-01 10:35:00,13.05,13.1,13.04,13.05,38040.0,12.2049,12.2516,12.1955,12.2049,38040.0
2015-10-01 10:40:00,13.11,13.11,13.02,13.04,24076.0,12.261,12.261,12.1768,12.1955,24076.0
2015-10-01 10:45:00,13.04,13.09,13.03,13.06,74080.0,12.1955,12.2423,12.1862,12.2142,74080.0
2015-10-01 10:50:00,13.04,13.04,12.95,12.95,49068.0,12.1955,12.1955,12.1113,12.1113,49068.0
2015-10-01 10:55:00,12.95,12.98,12.94,12.96,34300.0,12.1113,12.1394,12.102,12.1207,34300.0
2015-10-01 11:00:00,12.93,12.96,12.93,12.94,43424.0,12.0926,12.1207,12.0926,12.102,43424.0
2015-10-01 11:05:00,12.96,12.99,12.91,12.97,51052.0,12.1207,12.1487,12.0739,12.13,51052.0
2015-10-01 11:10:00,13.0,13.02,12.97,12.97,23904.0,12.1581,12.1768,12.13,12.13,23904.0
2015-10-01 11:15:00,12.97,12.97,12.93,12.93,16128.0,12.13,12.13,12.0926,12.0926,16128.0
2015-10-01 11:20:00,12.92,12.96,12.9,12.96,13260.0,12.0833,12.1207,12.0646,12.1207,13260.0
2015-10-01 11:25:00,12.97,12.99,12.96,12.96,10800.0,12.13,12.1487,12.1207,12.1207,10800.0
2015-10-01 11:30:00,12.97,13.0,12.94,12.94,17116.0,12.13,12.1581,12.102,12.102,17116.0
2015-10-01 11:35:00,12.95,12.97,12.92,12.97,9600.0,12.1113,12.13,12.0833,12.13,9600.0
2015-10-01 11:40:00,12.94,12.96,12.93,12.96,6176.0,12.102,12.1207,12.0926,12.1207,6176.0
2015-10-01 11:45:00,12.95,12.95,12.89,12.92,33320.0,12.1113,12.1113,12.0552,12.0833,33320.0
2015-10-01 11:50:00,12.92,12.92,12.83,12.83,66088.0,12.0833,12.0833,11.9991,11.9991,66088.0
2015-10-01 11:55:00,12.83,12.84,12.78,12.81,109712.0,11.9991,12.0085,11.9523,11.9804,109712.0
2015-10-01 12:00:00,12.8,12.8,12.78,12.8,82612.0,11.971,11.971,11.9523,11.971,82612.0
2015-10-01 12:05:00,12.78,12.78,12.71,12.73,68092.0,11.9523,11.9523,11.8869,11.9056,68092.0
2015-10-01 12:10:00,12.74,12.77,12.72,12.77,12060.0,11.9149,11.943,11.8962,11.943,12060.0
2015-10-01 12:15:00,12.77,12.77,12.76,12.77,10600.0,11.943,11.943,11.9336,11.943,10600.0
2015-10-01 12:20:00,12.77,12.78,12.75,12.75,24148.0,11.943,11.9523,11.9243,11.9243,24148.0
2015-10-01 12:25:00,12.73,12.83,12.73,12.8,11480.0,11.9056,11.9991,11.9056,11.971,11480.0
2015-10-01 12:30:00,12.81,12.84,12.81,12.84,12600.0,11.9804,12.0085,11.9804,12.0085,12600.0
2015-10-01 12:35:00,12.83,12.87,12.82,12.86,10400.0,11.9991,12.0365,11.9898,12.0272,10400.0
2015-10-01 12:40:00,12.86,12.86,12.83,12.84,24600.0,12.0272,12.0272,11.9991,12.0085,24600.0
2015-10-01 12:45:00,12.83,12.83,12.81,12.81,10756.0,11.9991,11.9991,11.9804,11.9804,10756.0
2015-10-01 12:50:00,12.81,12.81,12.81,12.81,6000.0,11.9804,11.9804,11.9804,11.9804,6000.0
2015-10-01 12:55:00,12.83,12.85,12.83,12.85,14488.0,11.9991,12.0178,11.9991,12.0178,14488.0
2015-10-01 13:00:00,12.79,12.79,12.77,12.77,6400.0,11.9617,11.9617,11.943,11.943,6400.0
2015-10-01 13:05:00,12.8,12.8,12.79,12.8,4000.0,11.971,11.971,11.9617,11.971,4000.0
2015-10-01 13:10:00,12.8,12.81,12.76,12.76,15968.0,11.971,11.9804,11.9336,11.9336,15968.0
2015-10-01 13:15:00,12.8,12.84,12.8,12.83,17020.0,11.971,12.0085,11.971,11.9991,17020.0
2015-10-01 13:20:00,12.81,12.81,12.81,12.81,60800.0,11.9804,11.9804,11.9804,11.9804,60800.0
2015-10-01 13:25:00,12.81,12.82,12.79,12.79,6400.0,11.9804,11.9898,11.9617,11.9617,6400.0
2015-10-01 13:30:00,12.82,12.83,12.81,12.82,10100.0,11.9898,11.9991,11.9804,11.9898,10100.0
2015-10-01 13:35:00,12.84,12.88,12.83,12.85,39400.0,12.0085,12.0459,11.9991,12.0178,39400.0
2015-10-01 13:40:00,12.85,12.85,12.83,12.84,2000.0,12.0178,12.0178,11.9991,12.0085,2000.0
2015-10-01 13:45:00,12.84,12.89,12.84,12.89,8400.0,12.0085,12.0552,12.0085,12.0552,8400.0
2015-10-01 13:50:00,12.89,12.92,12.88,12.92,9600.0,12.0552,12.0833,12.0459,12.0833,9600.0
2015-10-01 13:55:00,12.91,12.96,12.91,12.94,31596.0,12.0739,12.1207,12.0739,12.102,31596.0
2015-10-01 14:00:00,12.93,12.93,12.92,12.92,3220.0,12.0926,12.0926,12.0833,12.0833,3220.0
2015-10-01 14:05:00,12.95,13.02,12.95,13.0,45740.0,12.1113,12.1768,12.1113,12.1581,45740.0
2015-10-01 14:10:00,13.02,13.04,13.02,13.03,42200.0,12.1768,12.1955,12.1768,12.1862,42200.0
2015-10-01 14:15:00,13.03,13.06,13.02,13.04,31600.0,12.1862,12.2142,12.1768,12.1955,31600.0
2015-10-01 14:20:00,13.04,13.04,12.99,13.0,39260.0,12.1955,12.1955,12.1487,12.1581,39260.0
2015-10-01 14:25:00,12.98,13.0,12.97,12.99,14200.0,12.1394,12.1581,12.13,12.1487,14200.0
2015-10-01 14:30:00,13.04,13.05,13.02,13.02,16300.0,12.1955,12.2049,12.1768,12.1768,16300.0
2015-10-01 14:35:00,13.02,13.04,13.02,13.04,3504.0,12.1768,12.1955,12.1768,12.1955,3504.0
2015-10-01 14:40:00,13.04,13.07,13.03,13.03,3280.0,12.1955,12.2236,12.1862,12.1862,3280.0
2015-10-01 14:45:00,13.04,13.04,13.0,13.0,3800.0,12.1955,12.1955,12.1581,12.1581,3800.0
2015-10-01 14:50:00,13.0,13.08,13.0,13.08,7200.0,12.1581,12.2329,12.1581,12.2329,7200.0
2015-10-01 14:55:00,13.08,13.14,13.08,13.11,53464.0,12.2329,12.289,12.2329,12.261,53464.0
2015-10-01 15:00:00,13.14,13.15,13.13,13.13,18800.0,12.289,12.2984,12.2797,12.2797,18800.0
2015-10-01 15:05:00,13.13,13.13,13.08,13.1,26260.0,12.2797,12.2797,12.2329,12.2516,26260.0
2015-10-01 15:10:00,13.1,13.16,13.1,13.16,51688.0,12.2516,12.3077,12.2516,12.3077,51688.0
2015-10-01 15:15:00,13.15,13.15,13.13,13.13,11692.0,12.2984,12.2984,12.2797,12.2797,11692.0
2015-10-01 15:20:00,13.12,13.14,13.1,13.12,29200.0,12.2703,12.289,12.2516,12.2703,29200.0
2015-10-01 15:25:00,13.14,13.15,13.09,13.1,17200.0,12.289,12.2984,12.2423,12.2516,17200.0
2015-10-01 15:30:00,13.1,13.11,13.08,13.11,19160.0,12.2516,12.261,12.2329,12.261,19160.0
2015-10-01 15:35:00,13.09,13.1,13.01,13.01,38000.0,12.2423,12.2516,12.1674,12.1674,38000.0
2015-10-01 15:40:00,13.02,13.05,13.02,13.05,18000.0,12.1768,12.2049,12.1768,12.2049,18000.0
2015-10-01 15:45:00,13.06,13.13,13.06,13.13,20000.0,12.2142,12.2797,12.2142,12.2797,20000.0
2015-10-01 15:50:00,13.15,13.17,13.13,13.15,52600.0,12.2984,12.3171,12.2797,12.2984,52600.0
2015-10-01 15:55:00,13.15,13.22,13.15,13.19,146480.0,12.2984,12.3638,12.2984,12.3358,146480.0
2015-10-02 09:30:00,12.71,12.72,12.61,12.62,116696.0,11.8869,11.8962,11.7934,11.8027,116696.0
2015-10-02 09:35:00,12.61,12.66,12.58,12.63,86944.0,11.7934,11.8401,11.7653,11.8121,86944.0
2015-10-02 09:40:00,12.63,12.74,12.61,12.7,58948.0,11.8121,11.9149,11.7934,11.8775,58948.0
2015-10-02 09:45:00,12.69,12.69,12.63,12.64,44748.0,11.8682,11.8682,11.8121,11.8214,44748.0
2015-10-02 09:50:00,12.64,12.64,12.57,12.6,52180.0,11.8214,11.8214,11.7559,11.784,52180.0
2015-10-02 09:55:00,12.65,12.71,12.63,12.71,36900.0,11.8308,11.8869,11.8121,11.8869,36900.0
2015-10-02 10:00:00,12.68,12.69,12.61,12.61,109484.0,11.8588,11.8682,11.7934,11.7934,109484.0
2015-10-02 10:05:00,12.61,12.65,12.58,12.65,156800.0,11.7934,11.8308,11.7653,11.8308,156800.0
2015-10-02 10:10:00,12.69,12.72,12.66,12.72,110896.0,11.8682,11.8962,11.8401,11.8962,110896.0
2015-10-02 10:15:00,12.74,12.81,12.72,12.73,108112.0,11.9149,11.9804,11.8962,11.9056,108112.0
2015-10-02 10:20:00,12.74,12.77,12.72,12.72,56400.0,11.9149,11.943,11.8962,11.8962,56400.0
2015-10-02 10:25:00,12.71,12.73,12.68,12.71,33840.0,11.8869,11.9056,11.8588,11.8869,33840.0
2015-10-02 10:30:00,12.68,12.72,12.67,12.72,15420.0,11.8588,11.8962,11.8495,11.8962,15420.0
2015-10-02 10:35:00,12.72,12.76,12.7,12.76,65000.0,11.8962,11.9336,11.8775,11.9336,65000.0
2015-10-02 10:40:00,12.78,12.86,12.78,12.84,80800.0,11.9523,12.0272,11.9523,12.0085,80800.0
2015-10-02 10:45:00,12.85,12.86,12.82,12.86,69984.0,12.0178,12.0272,11.9898,12.0272,69984.0
2015-10-02 10:50:00,12.88,12.88,12.83,12.85,27440.0,12.0459,12.0459,11.9991,12.0178,27440.0
2015-10-02 10:55:00,12.85,12.92,12.85,12.91,51200.0,12.0178,12.0833,12.0178,12.0739,51200.0
2015-10-02 11:00:00,12.93,12.94,12.9,12.93,44040.0,12.0926,12.102,12.0646,12.0926,44040.0
2015-10-02 11:05:00,12.93,12.99,12.93,12.97,36416.0,12.0926,12.1487,12.0926,12.13,36416.0
2015-10-02 11:10:00,12.98,12.98,12.94,12.94,13000.0,12.1394,12.1394,12.102,12.102,13000.0
2015-10-02 11:15:00,12.94,12.94,12.9,12.91,11976.0,12.102,12.102,12.0646,12.0739,11976.0
2015-10-02 11:20:00,12.94,12.94,12.93,12.93,12800.0,12.102,12.102,12.0926,12.0926,12800.0
2015-10-02 11:25:00,12.92,12.96,12.92,12.96,5508.0,12.0833,12.1207,12.0833,12.1207,5508.0
2015-10-02 11:30:00,12.97,13.02,12.97,13.02,48236.0,12.13,12.1768,12.13,12.1768,48236.0
2015-10-02 11:35:00,13.01,13.05,13.0,13.01,30840.0,12.1674,12.2049,12.1581,12.1674,30840.0
2015-10-02 11:40:00,12.97,12.99,12.95,12.95,16760.0,12.13,12.1487,12.1113,12.1113,16760.0
2015-10-02 11:45:00,12.95,13.0,12.95,12.97,13160.0,12.1113,12.1581,12.1113,12.13,13160.0
2015-10-02 11:50:00,12.95,12.98,12.95,12.98,2400.0,12.1113,12.1394,12.1113,12.1394,2400.0
2015-10-02 11:55:00,12.97,13.02,12.97,13.0,85600.0,12.13,12.1768,12.13,12.1581,85600.0
2015-10-02 12:00:00,13.01,13.01,13.0,13.01,5600.0,12.1674,12.1674,12.1581,12.1674,5600.0
2015-10-02 12:05:00,13.04,13.06,13.04,13.05,21000.0,12.1955,12.2142,12.1955,12.2049,21000.0
2015-10-02 12:10:00,13.08,13.14,13.08,13.14,57968.0,12.2329,12.289,12.2329,12.289,57968.0
2015-10-02 12:15:00,13.13,13.16,13.12,13.16,20000.0,12.2797,12.3077,12.2703,12.3077,20000.0
2015-10-02 12:20:00,13.15,13.18,13.15,13.15,12400.0,12.2984,12.3264,12.2984,12.2984,12400.0
2015-10-02 12:25:00,13.15,13.15,13.15,13.15,13488.0,12.2984,12.2984,12.2984,12.2984,13488.0
2015-10-02 12:30:00,13.15,13.26,13.15,13.21,74656.0,12.2984,12.4013,12.2984,12.3545,74656.0
2015-10-02 12:35:00,13.2,13.21,13.18,13.18,61000.0,12.3451,12.3545,12.3264,12.3264,61000.0
2015-10-02 12:40:00,13.17,13.2,13.16,13.2,19504.0,12.3171,12.3451,12.3077,12.3451,19504.0
2015-10-02 12:45:00,13.21,13.27,13.21,13.26,21360.0,12.3545,12.4106,12.3545,12.4013,21360.0
2015-10-02 12:50:00,13.25,13.33,13.24,13.31,39400.0,12.3919,12.4667,12.3826,12.448,39400.0
2015-10-02 12:55:00,13.31,13.33,13.3,13.33,8400.0,12.448,12.4667,12.4387,12.4667,8400.0
2015-10-02 13:00:00,13.31,13.35,13.3,13.35,29200.0,12.448,12.4854,12.4387,12.4854,29200.0
2015-10-02 13:05:00,13.33,13.36,13.32,13.35,11700.0,12.4667,12.4948,12.4574,12.4854,11700.0
2015-10-02 13:10:00,13.36,13.42,13.36,13.4,85500.0,12.4948,12.5509,12.4948,12.5322,85500.0
2015-10-02 13:15:00,13.43,13.44,13.39,13.4,19604.0,12.5602,12.5696,12.5228,12.5322,19604.0
2015-10-02 13:20:00,13.4,13.4,13.36,13.37,30704.0,12.5322,12.5322,12.4948,12.5041,30704.0
2015-10-02 13:25:00,13.35,13.39,13.35,13.37,14560.0,12.4854,12.5228,12.4854,12.5041,14560.0
2015-10-02 13:30:00,13.38,13.38,13.36,13.36,17600.0,12.5135,12.5135,12.4948,12.4948,17600.0
2015-10-02 13:35:00,13.36,13.36,13.28,13.28,13452.0,12.4948,12.4948,12.42,12.42,13452.0
2015-10-02 13:40:00,13.29,13.29,13.27,13.28,25520.0,12.4293,12.4293,12.4106,12.42,25520.0
2015-10-02 13:45:00,13.31,13.36,13.31,13.36,3300.0,12.448,12.4948,12.448,12.4948,3300.0
2015-10-02 13:50:00,13.36,13.36,13.35,13.35,12940.0,12.4948,12.4948,12.4854,12.4854,12940.0
2015-10-02 13:55:00,13.31,13.33,13.31,13.33,2800.0,12.448,12.4667,12.448,12.4667,2800.0
2015-10-02 14:00:00,13.3,13.32,13.28,13.32,16160.0,12.4387,12.4574,12.42,12.4574,16160.0
2015-10-02 14:05:00,13.32,13.33,13.32,13.32,12800.0,12.4574,12.4667,12.4574,12.4574,12800.0
2015-10-02 14:10:00,13.35,13.35,13.32,13.34,31804.0,12.4854,12.4854,12.4574,12.4761,31804.0
2015-10-02 14:15:00,13.3,13.31,13.29,13.3,31400.0,12.4387,12.448,12.4293,12.4387,31400.0
2015-10-02 14:20:00,13.28,13.36,13.28,13.35,3180.0,12.42,12.4948,12.42,12.4854,3180.0
2015-10-02 14:25:00,13.38,13.41,13.38,13.38,22552.0,12.5135,12.5415,12.5135,12.5135,22552.0
2015-10-02 14:30:00,13.4,13.42,13.39,13.42,10200.0,12.5322,12.5509,12.5228,12.5509,10200.0
2015-10-02 14:35:00,13.37,13.4,13.37,13.4,5600.0,12.5041,12.5322,12.5041,12.5322,5600.0
2015-10-02 14:40:00,13.4,13.42,13.34,13.35,16400.0,12.5322,12.5509,12.4761,12.4854,16400.0
2015-10-02 14:45:00,13.38,13.38,13.37,13.37,20000.0,12.5135,12.5135,12.5041,12.5041,20000.0
2015-10-02 14:50:00,13.37,13.37,13.32,13.33,13200.0,12.5041,12.5041,12.4574,12.4667,13200.0
2015-10-02 14:55:00,13.36,13.36,13.34,13.34,800.0,12.4948,12.4948,12.4761,12.4761,800.0
2015-10-02 15:00:00,13.31,13.33,13.31,13.33,800.0,12.448,12.4667,12.448,12.4667,800.0
2015-10-02 15:05:00,13.35,13.4,13.33,13.4,13020.0,12.4854,12.5322,12.4667,12.5322,13020.0
2015-10-02 15:10:00,13.41,13.44,13.41,13.42,26296.0,12.5415,12.5696,12.5415,12.5509,26296.0
2015-10-02 15:15:00,13.45,13.5,13.44,13.5,88220.0,12.579,12.6257,12.5696,12.6257,88220.0
2015-10-02 15:20:00,13.5,13.54,13.5,13.52,68052.0,12.6257,12.6631,12.6257,12.6444,68052.0
2015-10-02 15:25:00,13.53,13.56,13.52,13.56,225504.0,12.6538,12.6818,12.6444,12.6818,225504.0
2015-10-02 15:30:00,13.56,13.59,13.54,13.57,117444.0,12.6818,12.7099,12.6631,12.6912,117444.0
2015-10-02 15:35:00,13.57,13.61,13.56,13.61,106000.0,12.6912,12.7286,12.6818,12.7286,106000.0
2015-10-02 15:40:00,13.58,13.59,13.57,13.59,12156.0,12.7005,12.7099,12.6912,12.7099,12156.0
2015-10-02 15:45:00,13.59,13.61,13.59,13.61,110612.0,12.7099,12.7286,12.7099,12.7286,110612.0
2015-10-02 15:50:00,13.61,13.63,13.59,13.63,61956.0,12.7286,12.7473,12.7099,12.7473,61956.0
2015-10-02 15:55:00,13.61,13.69,13.6,13.69,189948.0,12.7286,12.8034,12.7192,12.8034,189948.0
2015-10-05 09:30:00,13.99,14.0,13.94,13.97,166480.0,13.084,13.0933,13.0372,13.0653,166480.0
2015-10-05 09:35:00,13.99,14.1,13.98,14.08,169044.0,13.084,13.1869,13.0746,13.1682,169044.0
2015-10-05 09:40:00,14.07,14.1,14.06,14.08,30700.0,13.1588,13.1869,13.1494,13.1682,30700.0
2015-10-05 09:45:00,14.08,14.13,14.08,14.13,42156.0,13.1682,13.2149,13.1682,13.2149,42156.0
2015-10-05 09:50:00,14.14,14.17,14.13,14.14,21636.0,13.2243,13.2523,13.2149,13.2243,21636.0
2015-10-05 09:55:00,14.13,14.15,14.13,14.13,47524.0,13.2149,13.2336,13.2149,13.2149,47524.0
2015-10-05 10:00:00,14.14,14.16,14.07,14.07,62692.0,13.2243,13.243,13.1588,13.1588,62692.0
2015-10-05 10:05:00,14.08,14.14,14.08,14.14,28704.0,13.1682,13.2243,13.1682,13.2243,28704.0
2015-10-05 10:10:00,14.15,14.17,14.14,14.15,80380.0,13.2336,13.2523,13.2243,13.2336,80380.0
2015-10-05 10:15:00,14.15,14.17,14.12,14.13,20800.0,13.2336,13.2523,13.2056,13.2149,20800.0
2015-10-05 10:20:00,14.16,14.18,14.15,14.15,14360.0,13.243,13.2617,13.2336,13.2336,14360.0
2015-10-05 10:25:00,14.17,14.17,14.14,14.14,7800.0,13.2523,13.2523,13.2243,13.2243,7800.0
2015-10-05 10:30:00,14.15,14.16,14.15,14.15,11200.0,13.2336,13.243,13.2336,13.2336,11200.0
2015-10-05 10:35:00,14.12,14.14,14.12,14.13,9600.0,13.2056,13.2243,13.2056,13.2149,9600.0
2015-10-05 10:40:00,14.13,14.13,14.08,14.1,41200.0,13.2149,13.2149,13.1682,13.1869,41200.0
2015-10-05 10:45:00,14.07,14.09,14.06,14.08,76400.0,13.1588,13.1775,13.1494,13.1682,76400.0
2015-10-05 10:50:00,14.07,14.11,14.06,14.1,27360.0,13.1588,13.1962,13.1494,13.1869,27360.0
2015-10-05 10:55:00,14.1,14.13,14.1,14.11,19500.0,13.1869,13.2149,13.1869,13.1962,19500.0
2015-10-05 11:00:00,14.11,14.14,14.11,14.13,33600.0,13.1962,13.2243,13.1962,13.2149,33600.0
2015-10-05 11:05:00,14.13,14.16,14.13,14.15,15584.0,13.2149,13.243,13.2149,13.2336,15584.0
2015-10-05 11:10:00,14.17,14.18,14.16,14.16,30200.0,13.2523,13.2617,13.243,13.243,30200.0
2015-10-05 11:15:00,14.13,14.14,14.12,14.13,36768.0,13.2149,13.2243,13.2056,13.2149,36768.0
2015-10-05 11:20:00,14.12,14.12,14.11,14.12,6600.0,13.2056,13.2056,13.1962,13.2056,6600.0
2015-10-05 11:25:00,14.13,14.16,14.13,14.13,9600.0,13.2149,13.243,13.2149,13.2149,9600.0
2015-10-05 11:30:00,14.15,14.16,14.15,14.15,6400.0,13.2336,13.243,13.2336,13.2336,6400.0
2015-10-05 11:35:00,14.15,14.15,14.12,14.12,7000.0,13.2336,13.2336,13.2056,13.2056,7000.0
2015-10-05 11:40:00,14.11,14.13,14.11,14.12,8400.0,13.1962,13.2149,13.1962,13.2056,8400.0
2015-10-05 11:45:00,14.13,14.15,14.12,14.13,57460.0,13.2149,13.2336,13.2056,13.2149,57460.0
2015-10-05 11:50:00,14.15,14.16,14.15,14.16,800.0,13.2336,13.243,13.2336,13.243,800.0
2015-10-05 11:55:00,14.13,14.19,14.13,14.19,18648.0,13.2149,13.271,13.2149,13.271,18648.0
2015-10-05 12:00:00,14.19,14.19,14.18,14.19,9400.0,13.271,13.271,13.2617,13.271,9400.0
2015-10-05 12:05:00,14.19,14.22,14.19,14.22,32216.0,13.271,13.2991,13.271,13.2991,32216.0
2015-10-05 12:10:00,14.21,14.21,14.19,14.19,2120.0,13.2897,13.2897,13.271,13.271,2120.0
2015-10-05 12:15:00,14.22,14.25,14.22,14.23,45220.0,13.2991,13.3271,13.2991,13.3084,45220.0
2015-10-05 12:20:00,14.23,14.23,14.2,14.22,36000.0,13.3084,13.3084,13.2804,13.2991,36000.0
2015-10-05 12:25:00,14.22,14.24,14.21,14.24,11516.0,13.2991,13.3178,13.2897,13.3178,11516.0
2015-10-05 12:30:00,14.24,14.24,14.24,14.24,1200.0,13.3178,13.3178,13.3178,13.3178,1200.0
2015-10-05 12:35:00,14.24,14.25,14.24,14.25,17232.0,13.3178,13.3271,13.3178,13.3271,17232.0
2015-10-05 12:40:00,14.24,14.25,14.24,14.24,33200.0,13.3178,13.3271,13.3178,13.3178,33200.0
2015-10-05 12:45:00,14.27,14.29,14.26,14.28,36880.0,13.3458,13.3646,13.3365,13.3552,36880.0
2015-10-05 12:50:00,14.29,14.29,14.26,14.26,9400.0,13.3646,13.3646,13.3365,13.3365,9400.0
2015-10-05 12:55:00,14.24,14.24,14.23,14.23,2800.0,13.3178,13.3178,13.3084,13.3084,2800.0
2015-10-05 13:00:00,14.25,14.25,14.22,14.24,3488.0,13.3271,13.3271,13.2991,13.3178,3488.0
2015-10-05 13:05:00,14.26,14.27,14.26,14.26,22000.0,13.3365,13.3458,13.3365,13.3365,22000.0
2015-10-05 13:10:00,14.28,14.3,14.28,14.3,11092.0,13.3552,13.3739,13.3552,13.3739,11092.0
2015-10-05 13:15:00,14.31,14.33,14.31,14.33,30732.0,13.3833,13.402,13.3833,13.402,30732.0
2015-10-05 13:20:00,14.34,14.35,14.31,14.31,15200.0,13.4113,13.4207,13.3833,13.3833,15200.0
2015-10-05 13:25:00,14.33,14.33,14.33,14.33,11428.0,13.402,13.402,13.402,13.402,11428.0
2015-10-05 13:30:00,14.32,14.32,14.3,14.3,17680.0,13.3926,13.3926,13.3739,13.3739,17680.0
2015-10-05 13:35:00,14.3,14.33,14.3,14.33,7200.0,13.3739,13.402,13.3739,13.402,7200.0
2015-10-05 13:40:00,14.32,14.32,14.3,14.3,5200.0,13.3926,13.3926,13.3739,13.3739,5200.0
2015-10-05 13:45:00,14.31,14.33,14.31,14.33,7740.0,13.3833,13.402,13.3833,13.402,7740.0
2015-10-05 13:50:00,14.35,14.35,14.33,14.35,2000.0,13.4207,13.4207,13.402,13.4207,2000.0
2015-10-05 13:55:00,14.34,14.36,14.33,14.35,14076.0,13.4113,13.43,13.402,13.4207,14076.0
2015-10-05 14:00:00,14.35,14.35,14.32,14.32,6400.0,13.4207,13.4207,13.3926,13.3926,6400.0
2015-10-05 14:05:00,14.32,14.35,14.32,14.35,22572.0,13.3926,13.4207,13.3926,13.4207,22572.0
2015-10-05 14:10:00,14.35,14.36,14.34,14.34,16400.0,13.4207,13.43,13.4113,13.4113,16400.0
2015-10-05 14:15:00,14.35,14.38,14.35,14.38,34200.0,13.4207,13.4487,13.4207,13.4487,34200.0
2015-10-05 14:20:00,14.38,14.4,14.38,14.39,22640.0,13.4487,13.4674,13.4487,13.4581,22640.0
2015-10-05 14:25:00,14.39,14.41,14.39,14.41,13200.0,13.4581,13.4768,13.4581,13.4768,13200.0
2015-10-05 14:30:00,14.41,14.45,14.41,14.42,20712.0,13.4768,13.5142,13.4768,13.4861,20712.0
2015-10-05 14:35:00,14.42,14.43,14.42,14.43,20100.0,13.4861,13.4955,13.4861,13.4955,20100.0
2015-10-05 14:40:00,14.44,14.47,14.44,14.44,21400.0,13.5048,13.5329,13.5048,13.5048,21400.0
2015-10-05 14:45:00,14.44,14.44,14.43,14.43,42720.0,13.5048,13.5048,13.4955,13.4955,42720.0
2015-10-05 14:50:00,14.42,14.44,14.42,14.42,10100.0,13.4861,13.5048,13.4861,13.4861,10100.0
2015-10-05 14:55:00,14.4,14.43,14.4,14.43,35492.0,13.4674,13.4955,13.4674,13.4955,35492.0
2015-10-05 15:00:00,14.43,14.45,14.41,14.45,30772.0,13.4955,13.5142,13.4768,13.5142,30772.0
2015-10-05 15:05:00,14.46,14.47,14.44,14.45,16364.0,13.5235,13.5329,13.5048,13.5142,16364.0
2015-10-05 15:10:00,14.44,14.44,14.42,14.43,32960.0,13.5048,13.5048,13.4861,13.4955,32960.0
2015-10-05 15:15:00,14.43,14.44,14.4,14.4,26116.0,13.4955,13.5048,13.4674,13.4674,26116.0
2015-10-05 15:20:00,14.41,14.44,14.4,14.43,24300.0,13.4768,13.5048,13.4674,13.4955,24300.0
2015-10-05 15:25:00,14.44,14.44,14.43,14.44,12400.0,13.5048,13.5048,13.4955,13.5048,12400.0
2015-10-05 15:30:00,14.45,14.5,14.45,14.48,108988.0,13.5142,13.561,13.5142,13.5422,108988.0
2015-10-05 15:35:00,14.47,14.47,14.43,14.43,49240.0,13.5329,13.5329,13.4955,13.4955,49240.0
2015-10-05 15:40:00,14.43,14.44,14.4,14.4,39332.0,13.4955,13.5048,13.4674,13.4674,39332.0
2015-10-05 15:45:00,14.4,14.45,14.4,14.45,40900.0,13.4674,13.5142,13.4674,13.5142,40900.0
2015-10-05 15:50:00,14.45,14.47,14.43,14.43,37668.0,13.5142,13.5329,13.4955,13.4955,37668.0
2015-10-05 15:55:00,14.44,14.45,14.42,14.43,157344.0,13.5048,13.5142,13.4861,13.4955,157344.0
2015-10-06 09:30:00,14.5,14.51,14.45,14.51,75072.0,13.561,13.5703,13.5142,13.5703,75072.0
2015-10-06 09:35:00,14.5,14.53,14.45,14.53,45836.0,13.561,13.589,13.5142,13.589,45836.0
2015-10-06 09:40:00,14.53,14.56,14.51,14.55,44220.0,13.589,13.6171,13.5703,13.6077,44220.0
2015-10-06 09:45:00,14.56,14.58,14.56,14.56,28184.0,13.6171,13.6358,13.6171,13.6171,28184.0
2015-10-06 09:50:00,14.58,14.62,14.55,14.59,58468.0,13.6358,13.6732,13.6077,13.6451,58468.0
2015-10-06 09:55:00,14.59,14.66,14.59,14.64,41520.0,13.6451,13.7106,13.6451,13.6919,41520.0
2015-10-06 10:00:00,14.65,14.65,14.58,14.58,51028.0,13.7012,13.7012,13.6358,13.6358,51028.0
2015-10-06 10:05:00,14.59,14.59,14.56,14.59,92400.0,13.6451,13.6451,13.6171,13.6451,92400.0
2015-10-06 10:10:00,14.59,14.6,14.56,14.57,33196.0,13.6451,13.6545,13.6171,13.6264,33196.0
2015-10-06 10:15:00,14.56,14.56,14.49,14.49,101480.0,13.6171,13.6171,13.5516,13.5516,101480.0
2015-10-06 10:20:00,14.49,14.51,14.46,14.49,81932.0,13.5516,13.5703,13.5235,13.5516,81932.0
2015-10-06 10:25:00,14.49,14.51,14.45,14.46,61668.0,13.5516,13.5703,13.5142,13.5235,61668.0
2015-10-06 10:30:00,14.47,14.48,14.44,14.47,46064.0,13.5329,13.5422,13.5048,13.5329,46064.0
2015-10-06 10:35:00,14.47,14.51,14.43,14.49,32264.0,13.5329,13.5703,13.4955,13.5516,32264.0
2015-10-06 10:40:00,14.51,14.53,14.5,14.53,32352.0,13.5703,13.589,13.561,13.589,32352.0
2015-10-06 10:45:00,14.54,14.56,14.54,14.54,60800.0,13.5984,13.6171,13.5984,13.5984,60800.0
2015-10-06 10:50:00,14.49,14.51,14.48,14.49,24020.0,13.5516,13.5703,13.5422,13.5516,24020.0
2015-10-06 10:55:00,14.47,14.47,14.45,14.46,21784.0,13.5329,13.5329,13.5142,13.5235,21784.0
2015-10-06 11:00:00,14.47,14.52,14.47,14.51,29040.0,13.5329,13.5797,13.5329,13.5703,29040.0
2015-10-06 11:05:00,14.51,14.54,14.49,14.53,15572.0,13.5703,13.5984,13.5516,13.589,15572.0
2015-10-06 11:10:00,14.54,14.55,14.52,14.54,14000.0,13.5984,13.6077,13.5797,13.5984,14000.0
2015-10-06 11:15:00,14.54,14.62,14.54,14.61,41020.0,13.5984,13.6732,13.5984,13.6638,41020.0
2015-10-06 11:20:00,14.63,14.63,14.6,14.61,9704.0,13.6825,13.6825,13.6545,13.6638,9704.0
2015-10-06 11:25:00,14.59,14.6,14.58,14.6,4000.0,13.6451,13.6545,13.6358,13.6545,4000.0
2015-10-06 11:30:00,14.61,14.61,14.53,14.55,13880.0,13.6638,13.6638,13.589,13.6077,13880.0
2015-10-06 11:35:00,14.54,14.56,14.47,14.47,18320.0,13.5984,13.6171,13.5329,13.5329,18320.0
2015-10-06 11:40:00,14.45,14.48,14.44,14.44,44992.0,13.5142,13.5422,13.5048,13.5048,44992.0
2015-10-06 11:45:00,14.44,14.49,14.43,14.45,32400.0,13.5048,13.5516,13.4955,13.5142,32400.0
2015-10-06 11:50:00,14.45,14.47,14.44,14.46,20088.0,13.5142,13.5329,13.5048,13.5235,20088.0
2015-10-06 11:55:00,14.45,14.45,14.39,14.41,36344.0,13.5142,13.5142,13.4581,13.4768,36344.0
2015-10-06 12:00:00,14.43,14.46,14.43,14.45,24020.0,13.4955,13.5235,13.4955,13.5142,24020.0
2015-10-06 12:05:00,14.46,14.47,14.46,14.46,9600.0,13.5235,13.5329,13.5235,13.5235,9600.0
2015-10-06 12:10:00,14.47,14.47,14.42,14.43,7244.0,13.5329,13.5329,13.4861,13.4955,7244.0
2015-10-06 12:15:00,14.46,14.46,14.42,14.42,4080.0,13.5235,13.5235,13.4861,13.4861,4080.0
2015-10-06 12:20:00,14.43,14.5,14.43,14.49,14000.0,13.4955,13.561,13.4955,13.5516,14000.0
2015-10-06 12:25:00,14.45,14.46,14.45,14.45,20384.0,13.5142,13.5235,13.5142,13.5142,20384.0
2015-10-06 12:30:00,14.44,14.44,14.38,14.4,62388.0,13.5048,13.5048,13.4487,13.4674,62388.0
2015-10-06 12:35:00,14.36,14.4,14.36,14.4,49652.0,13.43,13.4674,13.43,13.4674,49652.0
2015-10-06 12:40:00,14.37,14.41,14.37,14.41,17772.0,13.4394,13.4768,13.4394,13.4768,17772.0
2015-10-06 12:45:00,14.41,14.43,14.41,14.42,4352.0,13.4768,13.4955,13.4768,13.4861,4352.0
2015-10-06 12:50:00,14.42,14.42,14.42,14.42,0.0,13.4861,13.4861,13.4861,13.4861,0.0
2015-10-06 12:55:00,14.43,14.44,14.43,14.44,2000.0,13.4955,13.5048,13.4955,13.5048,2000.0
2015-10-06 13:00:00,14.46,14.47,14.45,14.45,5200.0,13.5235,13.5329,13.5142,13.5142,5200.0
2015-10-06 13:05:00,14.45,14.45,14.45,14.45,1200.0,13.5142,13.5142,13.5142,13.5142,1200.0
2015-10-06 13:10:00,14.47,14.53,14.47,14.53,28528.0,13.5329,13.589,13.5329,13.589,28528.0
2015-10-06 13:15:00,14.54,14.55,14.53,14.54,5432.0,13.5984,13.6077,13.589,13.5984,5432.0
2015-10-06 13:20:00,14.54,14.58,14.54,14.56,17200.0,13.5984,13.6358,13.5984,13.6171,17200.0
2015-10-06 13:25:00,14.56,14.56,14.54,14.54,7600.0,13.6171,13.6171,13.5984,13.5984,7600.0
2015-10-06 13:30:00,14.53,14.53,14.51,14.51,4800.0,13.589,13.589,13.5703,13.5703,4800.0
2015-10-06 13:35:00,14.51,14.51,14.5,14.5,4480.0,13.5703,13.5703,13.561,13.561,4480.0
2015-10-06 13:40:00,14.49,14.49,14.48,14.49,9520.0,13.5516,13.5516,13.5422,13.5516,9520.0
2015-10-06 13:45:00,14.48,14.49,14.46,14.49,2072.0,13.5422,13.5516,13.5235,13.5516,2072.0
2015-10-06 13:50:00,14.5,14.5,14.47,14.5,4400.0,13.561,13.561,13.5329,13.561,4400.0
2015-10-06 13:55:00,14.49,14.52,14.49,14.5,11200.0,13.5516,13.5797,13.5516,13.561,11200.0
2015-10-06 14:00:00,14.49,14.53,14.49,14.5,18400.0,13.5516,13.589,13.5516,13.561,18400.0
2015-10-06 14:05:00,14.5,14.51,14.47,14.47,7200.0,13.561,13.5703,13.5329,13.5329,7200.0
2015-10-06 14:10:00,14.54,14.54,14.53,14.53,1020.0,13.5984,13.5984,13.589,13.589,1020.0
2015-10-06 14:15:00,14.56,14.6,14.56,14.58,15600.0,13.6171,13.6545,13.6171,13.6358,15600.0
2015-10-06 14:20:00,14.57,14.58,14.56,14.58,2800.0,13.6264,13.6358,13.6171,13.6358,2800.0
2015-10-06 14:25:00,14.57,14.57,14.53,14.56,7600.0,13.6264,13.6264,13.589,13.6171,7600.0
2015-10-06 14:30:00,14.57,14.6,14.55,14.58,18040.0,13.6264,13.6545,13.6077,13.6358,18040.0
2015-10-06 14:35:00,14.58,14.61,14.58,14.59,3600.0,13.6358,13.6638,13.6358,13.6451,3600.0
2015-10-06 14:40:00,14.59,14.59,14.56,14.56,2800.0,13.6451,13.6451,13.6171,13.6171,2800.0
2015-10-06 14:45:00,14.54,14.57,14.53,14.57,12400.0,13.5984,13.6264,13.589,13.6264,12400.0
2015-10-06 14:50:00,14.55,14.55,14.52,14.54,3600.0,13.6077,13.6077,13.5797,13.5984,3600.0
2015-10-06 14:55:00,14.52,14.52,14.47,14.52,12400.0,13.5797,13.5797,13.5329,13.5797,12400.0
2015-10-06 15:00:00,14.53,14.54,14.53,14.53,3600.0,13.589,13.5984,13.589,13.589,3600.0
2015-10-06 15:05:00,14.52,14.52,14.52,14.52,5200.0,13.5797,13.5797,13.5797,13.5797,5200.0
2015-10-06 15:10:00,14.49,14.49,14.48,14.48,2800.0,13.5516,13.5516,13.5422,13.5422,2800.0
2015-10-06 15:15:00,14.5,14.52,14.5,14.51,14000.0,13.561,13.5797,13.561,13.5703,14000.0
2015-10-06 15:20:00,14.51,14.54,14.48,14.53,28600.0,13.5703,13.5984,13.5422,13.589,28600.0
2015-10-06 15:25:00,14.52,14.53,14.51,14.53,13248.0,13.5797,13.589,13.5703,13.589,13248.0
2015-10-06 15:30:00,14.54,14.56,14.54,14.55,22400.0,13.5984,13.6171,13.5984,13.6077,22400.0
2015-10-06 15:35:00,14.54,14.54,14.49,14.49,5160.0,13.5984,13.5984,13.5516,13.5516,5160.0
2015-10-06 15:40:00,14.51,14.51,14.49,14.51,5600.0,13.5703,13.5703,13.5516,13.5703,5600.0
2015-10-06 15:45:00,14.5,14.51,14.5,14.5,15692.0,13.561,13.5703,13.561,13.561,15692.0
2015-10-06 15:50:00,14.5,14.51,14.49,14.51,20400.0,13.561,13.5703,13.5516,13.5703,20400.0
2015-10-06 15:55:00,14.51,14.51,14.45,14.47,108300.0,13.5703,13.5703,13.5142,13.5329,108300.0
2015-10-07 09:30:00,14.73,14.8,14.73,14.76,141896.0,13.7761,13.8415,13.7761,13.8041,141896.0
2015-10-07 09:35:00,14.74,14.84,14.74,14.83,165692.0,13.7854,13.8789,13.7854,13.8696,165692.0
2015-10-07 09:40:00,14.85,14.85,14.8,14.81,55496.0,13.8883,13.8883,13.8415,13.8509,55496.0
2015-10-07 09:45:00,14.82,14.86,14.82,14.85,64472.0,13.8602,13.8976,13.8602,13.8883,64472.0
2015-10-07 09:50:00,14.84,14.86,14.83,14.84,42880.0,13.8789,13.8976,13.8696,13.8789,42880.0
2015-10-07 09:55:00,14.84,14.88,14.84,14.87,35640.0,13.8789,13.9163,13.8789,13.907,35640.0
2015-10-07 10:00:00,14.87,14.92,14.87,14.9,46252.0,13.907,13.9538,13.907,13.935,46252.0
2015-10-07 10:05:00,14.9,14.9,14.86,14.87,20592.0,13.935,13.935,13.8976,13.907,20592.0
2015-10-07 10:10:00,14.88,14.94,14.86,14.93,28472.0,13.9163,13.9725,13.8976,13.9631,28472.0
2015-10-07 10:15:00,14.93,14.94,14.9,14.91,28348.0,13.9631,13.9725,13.935,13.9444,28348.0
2015-10-07 10:20:00,14.9,14.91,14.88,14.9,31184.0,13.935,13.9444,13.9163,13.935,31184.0
2015-10-07 10:25:00,14.88,14.9,14.87,14.89,11160.0,13.9163,13.935,13.907,13.9257,11160.0
2015-10-07 10:30:00,14.88,14.88,14.81,14.82,16400.0,13.9163,13.9163,13.8509,13.8602,16400.0
2015-10-07 10:35:00,14.81,14.83,14.78,14.78,41200.0,13.8509,13.8696,13.8228,13.8228,41200.0
2015-10-07 10:40:00,14.78,14.78,14.69,14.71,90264.0,13.8228,13.8228,13.7386,13.7574,90264.0
2015-10-07 10:45:00,14.71,14.74,14.68,14.68,78400.0,13.7574,13.7854,13.7293,13.7293,78400.0
2015-10-07 10:50:00,14.69,14.71,14.63,14.71,67128.0,13.7386,13.7574,13.6825,13.7574,67128.0
2015-10-07 10:55:00,14.72,14.72,14.7,14.7,31400.0,13.7667,13.7667,13.748,13.748,31400.0
2015-10-07 11:00:00,14.7,14.7,14.67,14.67,22600.0,13.748,13.748,13.7199,13.7199,22600.0
2015-10-07 11:05:00,14.65,14.65,14.56,14.59,45296.0,13.7012,13.7012,13.6171,13.6451,45296.0
2015-10-07 11:10:00,14.58,14.58,14.52,14.53,50484.0,13.6358,13.6358,13.5797,13.589,50484.0
2015-10-07 11:15:00,14.53,14.54,14.5,14.54,62568.0,13.589,13.5984,13.561,13.5984,62568.0
2015-10-07 11:20:00,14.53,14.53,14.48,14.48,16884.0,13.589,13.589,13.5422,13.5422,16884.0
2015-10-07 11:25:00,14.46,14.46,14.42,14.43,49372.0,13.5235,13.5235,13.4861,13.4955,49372.0
2015-10-07 11:30:00,14.43,14.51,14.43,14.5,18088.0,13.4955,13.5703,13.4955,13.561,18088.0
2015-10-07 11:35:00,14.52,14.55,14.51,14.54,31064.0,13.5797,13.6077,13.5703,13.5984,31064.0
2015-10-07 11:40:00,14.52,14.52,14.47,14.47,13732.0,13.5797,13.5797,13.5329,13.5329,13732.0
2015-10-07 11:45:00,14.46,14.53,14.46,14.49,16880.0,13.5235,13.589,13.5235,13.5516,16880.0
2015-10-07 11:50:00,14.52,14.55,14.51,14.54,12240.0,13.5797,13.6077,13.5703,13.5984,12240.0
2015-10-07 11:55:00,14.55,14.6,14.55,14.6,60400.0,13.6077,13.6545,13.6077,13.6545,60400.0
2015-10-07 12:00:00,14.61,14.62,14.56,14.56,17148.0,13.6638,13.6732,13.6171,13.6171,17148.0
2015-10-07 12:05:00,14.57,14.59,14.56,14.56,12844.0,13.6264,13.6451,13.6171,13.6171,12844.0
2015-10-07 12:10:00,14.56,14.59,14.55,14.56,7400.0,13.6171,13.6451,13.6077,13.6171,7400.0
2015-10-07 12:15:00,14.56,14.59,14.55,14.59,20100.0,13.6171,13.6451,13.6077,13.6451,20100.0
2015-10-07 12:20:00,14.59,14.59,14.5,14.5,11600.0,13.6451,13.6451,13.561,13.561,11600.0
2015-10-07 12:25:00,14.48,14.48,14.44,14.44,13000.0,13.5422,13.5422,13.5048,13.5048,13000.0
2015-10-07 12:30:00,14.47,14.49,14.47,14.48,8400.0,13.5329,13.5516,13.5329,13.5422,8400.0
2015-10-07 12:35:00,14.48,14.49,14.47,14.48,13988.0,13.5422,13.5516,13.5329,13.5422,13988.0
2015-10-07 12:40:00,14.46,14.58,14.46,14.57,28696.0,13.5235,13.6358,13.5235,13.6264,28696.0
2015-10-07 12:45:00,14.57,14.58,14.55,14.56,12000.0,13.6264,13.6358,13.6077,13.6171,12000.0
2015-10-07 12:50:00,14.58,14.58,14.52,14.53,10000.0,13.6358,13.6358,13.5797,13.589,10000.0
2015-10-07 12:55:00,14.55,14.56,14.55,14.55,11200.0,13.6077,13.6171,13.6077,13.6077,11200.0
2015-10-07 13:00:00,14.54,14.54,14.5,14.5,12500.0,13.5984,13.5984,13.561,13.561,12500.0
2015-10-07 13:05:00,14.52,14.58,14.52,14.58,8000.0,13.5797,13.6358,13.5797,13.6358,8000.0
2015-10-07 13:10:00,14.59,14.63,14.59,14.6,28148.0,13.6451,13.6825,13.6451,13.6545,28148.0
2015-10-07 13:15:00,14.62,14.62,14.59,14.59,9200.0,13.6732,13.6732,13.6451,13.6451,9200.0
2015-10-07 13:20:00,14.59,14.61,14.59,14.6,11220.0,13.6451,13.6638,13.6451,13.6545,11220.0
2015-10-07 13:25:00,14.61,14.63,14.6,14.61,9600.0,13.6638,13.6825,13.6545,13.6638,9600.0
2015-10-07 13:30:00,14.61,14.69,14.61,14.68,23380.0,13.6638,13.7386,13.6638,13.7293,23380.0
2015-10-07 13:35:00,14.68,14.69,14.67,14.68,5200.0,13.7293,13.7386,13.7199,13.7293,5200.0
2015-10-07 13:40:00,14.67,14.72,14.67,14.72,17700.0,13.7199,13.7667,13.7199,13.7667,17700.0
2015-10-07 13:45:00,14.7,14.73,14.69,14.71,10400.0,13.748,13.7761,13.7386,13.7574,10400.0
2015-10-07 13:50:00,14.68,14.68,14.66,14.68,10600.0,13.7293,13.7293,13.7106,13.7293,10600.0
2015-10-07 13:55:00,14.7,14.74,14.69,14.7,30000.0,13.748,13.7854,13.7386,13.748,30000.0
2015-10-07 14:00:00,14.71,14.77,14.71,14.77,18000.0,13.7574,13.8135,13.7574,13.8135,18000.0
2015-10-07 14:05:00,14.77,14.77,14.74,14.74,28492.0,13.8135,13.8135,13.7854,13.7854,28492.0
2015-10-07 14:10:00,14.72,14.72,14.68,14.69,15200.0,13.7667,13.7667,13.7293,13.7386,15200.0
2015-10-07 14:15:00,14.71,14.71,14.7,14.7,2400.0,13.7574,13.7574,13.748,13.748,2400.0
2015-10-07 14:20:00,14.68,14.68,14.64,14.64,21292.0,13.7293,13.7293,13.6919,13.6919,21292.0
2015-10-07 14:25:00,14.66,14.66,14.62,14.66,20800.0,13.7106,13.7106,13.6732,13.7106,20800.0
2015-10-07 14:30:00,14.67,14.7,14.63,14.63,39672.0,13.7199,13.748,13.6825,13.6825,39672.0
2015-10-07 14:35:00,14.65,14.66,14.61,14.64,44400.0,13.7012,13.7106,13.6638,13.6919,44400.0
2015-10-07 14:40:00,14.65,14.69,14.65,14.67,15600.0,13.7012,13.7386,13.7012,13.7199,15600.0
2015-10-07 14:45:00,14.66,14.66,14.61,14.61,7480.0,13.7106,13.7106,13.6638,13.6638,7480.0
2015-10-07 14:50:00,14.62,14.62,14.6,14.62,17244.0,13.6732,13.6732,13.6545,13.6732,17244.0
2015-10-07 14:55:00,14.64,14.64,14.63,14.63,9700.0,13.6919,13.6919,13.6825,13.6825,9700.0
2015-10-07 15:00:00,14.61,14.65,14.6,14.64,14800.0,13.6638,13.7012,13.6545,13.6919,14800.0
2015-10-07 15:05:00,14.64,14.65,14.61,14.65,24000.0,13.6919,13.7012,13.6638,13.7012,24000.0
2015-10-07 15:10:00,14.65,14.68,14.65,14.65,22100.0,13.7012,13.7293,13.7012,13.7012,22100.0
2015-10-07 15:15:00,14.65,14.73,14.65,14.71,30800.0,13.7012,13.7761,13.7012,13.7574,30800.0
2015-10-07 15:20:00,14.69,14.69,14.67,14.67,9028.0,13.7386,13.7386,13.7199,13.7199,9028.0
2015-10-07 15:25:00,14.68,14.69,14.64,14.64,7700.0,13.7293,13.7386,13.6919,13.6919,7700.0
2015-10-07 15:30:00,14.66,14.69,14.66,14.68,7980.0,13.7106,13.7386,13.7106,13.7293,7980.0
2015-10-07 15:35:00,14.69,14.71,14.69,14.71,35200.0,13.7386,13.7574,13.7386,13.7574,35200.0
2015-10-07 15:40:00,14.71,14.76,14.7,14.76,26528.0,13.7574,13.8041,13.748,13.8041,26528.0
2015-10-07 15:45:00,14.75,14.75,14.67,14.68,17600.0,13.7948,13.7948,13.7199,13.7293,17600.0
2015-10-07 15:50:00,14.69,14.73,14.69,14.73,28872.0,13.7386,13.7761,13.7386,13.7761,28872.0
2015-10-07 15:55:00,14.74,14.8,14.74,14.8,118968.0,13.7854,13.8415,13.7854,13.8415,118968.0
2015-10-08 09:30:00,14.74,14.74,14.68,14.72,100180.0,13.7854,13.7854,13.7293,13.7667,100180.0
2015-10-08 09:35:00,14.72,14.76,14.68,14.7,39900.0,13.7667,13.8041,13.7293,13.748,39900.0
2015-10-08 09:40:00,14.7,14.72,14.67,14.71,49560.0,13.748,13.7667,13.7199,13.7574,49560.0
2015-10-08 09:45:00,14.72,14.77,14.72,14.75,27944.0,13.7667,13.8135,13.7667,13.7948,27944.0
2015-10-08 09:50:00,14.75,14.77,14.72,14.75,25188.0,13.7948,13.8135,13.7667,13.7948,25188.0
2015-10-08 09:55:00,14.76,14.79,14.74,14.76,27800.0,13.8041,13.8322,13.7854,13.8041,27800.0
2015-10-08 10:00:00,14.75,14.79,14.75,14.78,16328.0,13.7948,13.8322,13.7948,13.8228,16328.0
2015-10-08 10:05:00,14.78,14.81,14.76,14.8,16412.0,13.8228,13.8509,13.8041,13.8415,16412.0
2015-10-08 10:10:00,14.79,14.81,14.76,14.79,8540.0,13.8322,13.8509,13.8041,13.8322,8540.0
2015-10-08 10:15:00,14.75,14.75,14.74,14.74,4800.0,13.7948,13.7948,13.7854,13.7854,4800.0
2015-10-08 10:20:00,14.71,14.72,14.7,14.72,11600.0,13.7574,13.7667,13.748,13.7667,11600.0
2015-10-08 10:25:00,14.74,14.76,14.74,14.76,6400.0,13.7854,13.8041,13.7854,13.8041,6400.0
2015-10-08 10:30:00,14.74,14.75,14.72,14.73,19564.0,13.7854,13.7948,13.7667,13.7761,19564.0
2015-10-08 10:35:00,14.76,14.79,14.75,14.79,19788.0,13.8041,13.8322,13.7948,13.8322,19788.0
2015-10-08 10:40:00,14.79,14.8,14.78,14.78,9200.0,13.8322,13.8415,13.8228,13.8228,9200.0
2015-10-08 10:45:00,14.79,14.81,14.76,14.77,24000.0,13.8322,13.8509,13.8041,13.8135,24000.0
2015-10-08 10:50:00,14.78,14.78,14.75,14.76,13040.0,13.8228,13.8228,13.7948,13.8041,13040.0
2015-10-08 10:55:00,14.76,14.79,14.76,14.78,10160.0,13.8041,13.8322,13.8041,13.8228,10160.0
2015-10-08 11:00:00,14.78,14.78,14.74,14.76,31880.0,13.8228,13.8228,13.7854,13.8041,31880.0
2015-10-08 11:05:00,14.76,14.76,14.73,14.73,12400.0,13.8041,13.8041,13.7761,13.7761,12400.0
2015-10-08 11:10:00,14.74,14.74,14.73,14.73,9360.0,13.7854,13.7854,13.7761,13.7761,9360.0
2015-10-08 11:15:00,14.72,14.74,14.72,14.73,3200.0,13.7667,13.7854,13.7667,13.7761,3200.0
2015-10-08 11:20:00,14.78,14.8,14.78,14.79,19200.0,13.8228,13.8415,13.8228,13.8322,19200.0
2015-10-08 11:25:00,14.8,14.85,14.8,14.84,84016.0,13.8415,13.8883,13.8415,13.8789,84016.0
2015-10-08 11:30:00,14.84,14.88,14.84,14.86,42960.0,13.8789,13.9163,13.8789,13.8976,42960.0
2015-10-08 11:35:00,14.85,14.86,14.83,14.83,21880.0,13.8883,13.8976,13.8696,13.8696,21880.0
2015-10-08 11:40:00,14.83,14.85,14.83,14.85,3964.0,13.8696,13.8883,13.8696,13.8883,3964.0
2015-10-08 11:45:00,14.84,14.84,14.84,14.84,400.0,13.8789,13.8789,13.8789,13.8789,400.0
2015-10-08 11:50:00,14.86,14.86,14.83,14.83,11200.0,13.8976,13.8976,13.8696,13.8696,11200.0
2015-10-08 11:55:00,14.87,14.88,14.87,14.87,8840.0,13.907,13.9163,13.907,13.907,8840.0
2015-10-08 12:00:00,14.87,14.88,14.86,14.88,8800.0,13.907,13.9163,13.8976,13.9163,8800.0
2015-10-08 12:05:00,14.9,14.9,14.87,14.87,12800.0,13.935,13.935,13.907,13.907,12800.0
2015-10-08 12:10:00,14.88,14.89,14.87,14.89,15044.0,13.9163,13.9257,13.907,13.9257,15044.0
2015-10-08 12:15:00,14.89,14.92,14.89,14.9,19352.0,13.9257,13.9538,13.9257,13.935,19352.0
2015-10-08 12:20:00,14.89,14.9,14.89,14.89,8400.0,13.9257,13.935,13.9257,13.9257,8400.0
2015-10-08 12:25:00,14.88,14.88,14.82,14.83,87600.0,13.9163,13.9163,13.8602,13.8696,87600.0
2015-10-08 12:30:00,14.84,14.85,14.84,14.85,3200.0,13.8789,13.8883,13.8789,13.8883,3200.0
2015-10-08 12:35:00,14.87,14.87,14.86,14.86,18000.0,13.907,13.907,13.8976,13.8976,18000.0
2015-10-08 12:40:00,14.86,14.86,14.85,14.86,5200.0,13.8976,13.8976,13.8883,13.8976,5200.0
2015-10-08 12:45:00,14.84,14.84,14.77,14.77,62516.0,13.8789,13.8789,13.8135,13.8135,62516.0
2015-10-08 12:50:00,14.76,14.77,14.74,14.77,7276.0,13.8041,13.8135,13.7854,13.8135,7276.0
2015-10-08 12:55:00,14.77,14.77,14.77,14.77,1200.0,13.8135,13.8135,13.8135,13.8135,1200.0
2015-10-08 13:00:00,14.78,14.78,14.76,14.76,18520.0,13.8228,13.8228,13.8041,13.8041,18520.0
2015-10-08 13:05:00,14.77,14.79,14.77,14.77,6800.0,13.8135,13.8322,13.8135,13.8135,6800.0
2015-10-08 13:10:00,14.77,14.77,14.76,14.77,4000.0,13.8135,13.8135,13.8041,13.8135,4000.0
2015-10-08 13:15:00,14.77,14.79,14.77,14.79,5600.0,13.8135,13.8322,13.8135,13.8322,5600.0
2015-10-08 13:20:00,14.81,14.81,14.8,14.81,55848.0,13.8509,13.8509,13.8415,13.8509,55848.0
2015-10-08 13:25:00,14.82,14.84,14.82,14.83,5200.0,13.8602,13.8789,13.8602,13.8696,5200.0
2015-10-08 13:30:00,14.84,14.87,14.84,14.87,6588.0,13.8789,13.907,13.8789,13.907,6588.0
2015-10-08 13:35:00,14.86,14.86,14.84,14.85,8180.0,13.8976,13.8976,13.8789,13.8883,8180.0
2015-10-08 13:40:00,14.85,14.85,14.84,14.84,9676.0,13.8883,13.8883,13.8789,13.8789,9676.0
2015-10-08 13:45:00,14.84,14.86,14.84,14.86,3212.0,13.8789,13.8976,13.8789,13.8976,3212.0
2015-10-08 13:50:00,14.86,14.86,14.85,14.86,5200.0,13.8976,13.8976,13.8883,13.8976,5200.0
2015-10-08 13:55:00,14.87,14.88,14.87,14.88,16464.0,13.907,13.9163,13.907,13.9163,16464.0
2015-10-08 14:00:00,14.87,15.0,14.87,14.94,260564.0,13.907,14.0286,13.907,13.9725,260564.0
2015-10-08 14:05:00,14.94,14.94,14.81,14.86,197652.0,13.9725,13.9725,13.8509,13.8976,197652.0
2015-10-08 14:10:00,14.86,14.97,14.86,14.93,114560.0,13.8976,14.0005,13.8976,13.9631,114560.0
2015-10-08 14:15:00,14.92,14.95,14.9,14.92,41300.0,13.9538,13.9818,13.935,13.9538,41300.0
2015-10-08 14:20:00,14.92,14.94,14.87,14.92,66000.0,13.9538,13.9725,13.907,13.9538,66000.0
2015-10-08 14:25:00,14.94,14.94,14.88,14.93,55200.0,13.9725,13.9725,13.9163,13.9631,55200.0
2015-10-08 14:30:00,14.97,15.03,14.97,15.03,72268.0,14.0005,14.0566,14.0005,14.0566,72268.0
2015-10-08 14:35:00,15.03,15.03,15.0,15.03,19928.0,14.0566,14.0566,14.0286,14.0566,19928.0
2015-10-08 14:40:00,15.04,15.08,15.04,15.05,54360.0,14.066,14.1034,14.066,14.0753,54360.0
2015-10-08 14:45:00,15.06,15.06,15.03,15.04,44560.0,14.0847,14.0847,14.0566,14.066,44560.0
2015-10-08 14:50:00,15.05,15.06,15.02,15.02,6840.0,14.0753,14.0847,14.0473,14.0473,6840.0
2015-10-08 14:55:00,15.04,15.12,15.04,15.1,48340.0,14.066,14.1408,14.066,14.1221,48340.0
2015-10-08 15:00:00,15.1,15.15,15.1,15.14,60048.0,14.1221,14.1689,14.1221,14.1595,60048.0
2015-10-08 15:05:00,15.13,15.18,15.12,15.17,23740.0,14.1502,14.1969,14.1408,14.1876,23740.0
2015-10-08 15:10:00,15.17,15.21,15.17,15.19,54188.0,14.1876,14.225,14.1876,14.2063,54188.0
2015-10-08 15:15:00,15.21,15.25,15.21,15.21,62044.0,14.225,14.2624,14.225,14.225,62044.0
2015-10-08 15:20:00,15.22,15.23,15.15,15.16,92016.0,14.2343,14.2437,14.1689,14.1782,92016.0
2015-10-08 15:25:00,15.16,15.19,15.13,15.15,20572.0,14.1782,14.2063,14.1502,14.1689,20572.0
2015-10-08 15:30:00,15.16,15.17,15.13,15.13,18728.0,14.1782,14.1876,14.1502,14.1502,18728.0
2015-10-08 15:35:00,15.13,15.14,15.08,15.08,46972.0,14.1502,14.1595,14.1034,14.1034,46972.0
2015-10-08 15:40:00,15.08,15.13,15.08,15.13,42228.0,14.1034,14.1502,14.1034,14.1502,42228.0
2015-10-08 15:45:00,15.12,15.18,15.12,15.16,35140.0,14.1408,14.1969,14.1408,14.1782,35140.0
2015-10-08 15:50:00,15.14,15.16,15.14,15.16,47600.0,14.1595,14.1782,14.1595,14.1782,47600.0
2015-10-08 15:55:00,15.15,15.18,15.15,15.16,125000.0,14.1689,14.1969,14.1689,14.1782,125000.0
2015-10-09 09:30:00,15.22,15.27,15.18,15.2,90244.0,14.2343,14.2811,14.1969,14.2156,90244.0
2015-10-09 09:35:00,15.24,15.31,15.21,15.3,61116.0,14.253,14.3185,14.225,14.3091,61116.0
2015-10-09 09:40:00,15.31,15.33,15.27,15.32,116652.0,14.3185,14.3372,14.2811,14.3278,116652.0
2015-10-09 09:45:00,15.33,15.33,15.27,15.3,55404.0,14.3372,14.3372,14.2811,14.3091,55404.0
2015-10-09 09:50:00,15.31,15.33,15.29,15.3,35360.0,14.3185,14.3372,14.2998,14.3091,35360.0
2015-10-09 09:55:00,15.29,15.29,15.24,15.28,70104.0,14.2998,14.2998,14.253,14.2904,70104.0
2015-10-09 10:00:00,15.28,15.29,15.21,15.21,40768.0,14.2904,14.2998,14.225,14.225,40768.0
2015-10-09 10:05:00,15.22,15.22,15.17,15.17,52440.0,14.2343,14.2343,14.1876,14.1876,52440.0
2015-10-09 10:10:00,15.17,15.17,15.14,15.16,54488.0,14.1876,14.1876,14.1595,14.1782,54488.0
2015-10-09 10:15:00,15.16,15.18,15.15,15.18,21200.0,14.1782,14.1969,14.1689,14.1969,21200.0
2015-10-09 10:20:00,15.19,15.21,15.19,15.19,8840.0,14.2063,14.225,14.2063,14.2063,8840.0
2015-10-09 10:25:00,15.17,15.22,15.16,15.21,19200.0,14.1876,14.2343,14.1782,14.225,19200.0
2015-10-09 10:30:00,15.2,15.26,15.2,15.26,30264.0,14.2156,14.2717,14.2156,14.2717,30264.0
2015-10-09 10:35:00,15.25,15.29,15.24,15.24,77524.0,14.2624,14.2998,14.253,14.253,77524.0
2015-10-09 10:40:00,15.28,15.29,15.26,15.27,43200.0,14.2904,14.2998,14.2717,14.2811,43200.0
2015-10-09 10:45:00,15.29,15.29,15.24,15.24,32544.0,14.2998,14.2998,14.253,14.253,32544.0
2015-10-09 10:50:00,15.21,15.26,15.21,15.24,9200.0,14.225,14.2717,14.225,14.253,9200.0
2015-10-09 10:55:00,15.26,15.31,15.25,15.31,27320.0,14.2717,14.3185,14.2624,14.3185,27320.0
2015-10-09 11:00:00,15.3,15.32,15.28,15.28,39484.0,14.3091,14.3278,14.2904,14.2904,39484.0
2015-10-09 11:05:00,15.27,15.27,15.26,15.26,18120.0,14.2811,14.2811,14.2717,14.2717,18120.0
2015-10-09 11:10:00,15.26,15.26,15.23,15.25,20460.0,14.2717,14.2717,14.2437,14.2624,20460.0
2015-10-09 11:15:00,15.25,15.27,15.24,15.25,15080.0,14.2624,14.2811,14.253,14.2624,15080.0
2015-10-09 11:20:00,15.26,15.27,15.23,15.23,21868.0,14.2717,14.2811,14.2437,14.2437,21868.0
2015-10-09 11:25:00,15.24,15.27,15.22,15.27,14000.0,14.253,14.2811,14.2343,14.2811,14000.0
2015-10-09 11:30:00,15.28,15.29,15.23,15.23,17132.0,14.2904,14.2998,14.2437,14.2437,17132.0
2015-10-09 11:35:00,15.23,15.24,15.21,15.24,13600.0,14.2437,14.253,14.225,14.253,13600.0
2015-10-09 11:40:00,15.22,15.22,15.2,15.21,14600.0,14.2343,14.2343,14.2156,14.225,14600.0
2015-10-09 11:45:00,15.2,15.24,15.2,15.22,4000.0,14.2156,14.253,14.2156,14.2343,4000.0
2015-10-09 11:50:00,15.24,15.24,15.19,15.19,4000.0,14.253,14.253,14.2063,14.2063,4000.0
2015-10-09 11:55:00,15.19,15.24,15.19,15.24,8772.0,14.2063,14.253,14.2063,14.253,8772.0
2015-10-09 12:00:00,15.24,15.27,15.24,15.25,5156.0,14.253,14.2811,14.253,14.2624,5156.0
2015-10-09 12:05:00,15.24,15.24,15.22,15.22,7200.0,14.253,14.253,14.2343,14.2343,7200.0
2015-10-09 12:10:00,15.21,15.21,15.2,15.2,3200.0,14.225,14.225,14.2156,14.2156,3200.0
2015-10-09 12:15:00,15.2,15.2,15.17,15.18,39200.0,14.2156,14.2156,14.1876,14.1969,39200.0
2015-10-09 12:20:00,15.19,15.2,15.17,15.18,10000.0,14.2063,14.2156,14.1876,14.1969,10000.0
2015-10-09 12:25:00,15.2,15.21,15.19,15.21,5040.0,14.2156,14.225,14.2063,14.225,5040.0
2015-10-09 12:30:00,15.18,15.18,15.14,15.14,5600.0,14.1969,14.1969,14.1595,14.1595,5600.0
2015-10-09 12:35:00,15.16,15.17,15.16,15.16,4000.0,14.1782,14.1876,14.1782,14.1782,4000.0
2015-10-09 12:40:00,15.18,15.18,15.14,15.16,14800.0,14.1969,14.1969,14.1595,14.1782,14800.0
2015-10-09 12:45:00,15.15,15.16,15.15,15.16,6400.0,14.1689,14.1782,14.1689,14.1782,6400.0
2015-10-09 12:50:00,15.18,15.19,15.18,15.19,1200.0,14.1969,14.2063,14.1969,14.2063,1200.0
2015-10-09 12:55:00,15.18,15.2,15.18,15.19,11600.0,14.1969,14.2156,14.1969,14.2063,11600.0
2015-10-09 13:00:00,15.19,15.21,15.19,15.2,22400.0,14.2063,14.225,14.2063,14.2156,22400.0
2015-10-09 13:05:00,15.18,15.19,15.15,15.15,32160.0,14.1969,14.2063,14.1689,14.1689,32160.0
2015-10-09 13:10:00,15.14,15.14,15.11,15.13,48168.0,14.1595,14.1595,14.1314,14.1502,48168.0
2015-10-09 13:15:00,15.13,15.13,15.13,15.13,1200.0,14.1502,14.1502,14.1502,14.1502,1200.0
2015-10-09 13:20:00,15.15,15.17,15.15,15.17,6884.0,14.1689,14.1876,14.1689,14.1876,6884.0
2015-10-09 13:25:00,15.16,15.17,15.14,15.15,6480.0,14.1782,14.1876,14.1595,14.1689,6480.0
2015-10-09 13:30:00,15.14,15.14,15.13,15.14,3600.0,14.1595,14.1595,14.1502,14.1595,3600.0
2015-10-09 13:35:00,15.14,15.16,15.11,15.15,6400.0,14.1595,14.1782,14.1314,14.1689,6400.0
2015-10-09 13:40:00,15.15,15.15,15.15,15.15,0.0,14.1689,14.1689,14.1689,14.1689,0.0
2015-10-09 13:45:00,15.17,15.19,15.15,15.15,8800.0,14.1876,14.2063,14.1689,14.1689,8800.0
2015-10-09 13:50:00,15.16,15.16,15.15,15.15,3200.0,14.1782,14.1782,14.1689,14.1689,3200.0
2015-10-09 13:55:00,15.15,15.17,15.14,15.15,17520.0,14.1689,14.1876,14.1595,14.1689,17520.0
2015-10-09 14:00:00,15.16,15.16,15.13,15.13,11120.0,14.1782,14.1782,14.1502,14.1502,11120.0
2015-10-09 14:05:00,15.13,15.15,15.13,15.14,11200.0,14.1502,14.1689,14.1502,14.1595,11200.0
2015-10-09 14:10:00,15.15,15.16,15.15,15.15,11600.0,14.1689,14.1782,14.1689,14.1689,11600.0
2015-10-09 14:15:00,15.16,15.16,15.12,15.12,20800.0,14.1782,14.1782,14.1408,14.1408,20800.0
2015-10-09 14:20:00,15.13,15.13,15.1,15.13,10660.0,14.1502,14.1502,14.1221,14.1502,10660.0
2015-10-09 14:25:00,15.13,15.18,15.12,15.18,22380.0,14.1502,14.1969,14.1408,14.1969,22380.0
2015-10-09 14:30:00,15.18,15.18,15.15,15.16,12400.0,14.1969,14.1969,14.1689,14.1782,12400.0
2015-10-09 14:35:00,15.15,15.2,15.15,15.19,24000.0,14.1689,14.2156,14.1689,14.2063,24000.0
2015-10-09 14:40:00,15.19,15.2,15.18,15.19,8800.0,14.2063,14.2156,14.1969,14.2063,8800.0
2015-10-09 14:45:00,15.17,15.2,15.17,15.2,16400.0,14.1876,14.2156,14.1876,14.2156,16400.0
2015-10-09 14:50:00,15.2,15.22,15.19,15.21,12600.0,14.2156,14.2343,14.2063,14.225,12600.0
2015-10-09 14:55:00,15.22,15.22,15.2,15.21,7400.0,14.2343,14.2343,14.2156,14.225,7400.0
2015-10-09 15:00:00,15.21,15.21,15.18,15.18,6400.0,14.225,14.225,14.1969,14.1969,6400.0
2015-10-09 15:05:00,15.19,15.22,15.19,15.21,24068.0,14.2063,14.2343,14.2063,14.225,24068.0
2015-10-09 15:10:00,15.21,15.22,15.17,15.17,20468.0,14.225,14.2343,14.1876,14.1876,20468.0
2015-10-09 15:15:00,15.18,15.19,15.17,15.18,2000.0,14.1969,14.2063,14.1876,14.1969,2000.0
2015-10-09 15:20:00,15.18,15.21,15.18,15.21,45012.0,14.1969,14.225,14.1969,14.225,45012.0
2015-10-09 15:25:00,15.21,15.21,15.2,15.21,2000.0,14.225,14.225,14.2156,14.225,2000.0
2015-10-09 15:30:00,15.22,15.25,15.22,15.25,44244.0,14.2343,14.2624,14.2343,14.2624,44244.0
2015-10-09 15:35:00,15.25,15.28,15.24,15.24,44920.0,14.2624,14.2904,14.253,14.253,44920.0
2015-10-09 15:40:00,15.25,15.29,15.24,15.29,31876.0,14.2624,14.2998,14.253,14.2998,31876.0
2015-10-09 15:45:00,15.28,15.28,15.26,15.27,39912.0,14.2904,14.2904,14.2717,14.2811,39912.0
2015-10-09 15:50:00,15.27,15.27,15.24,15.25,63136.0,14.2811,14.2811,14.253,14.2624,63136.0
2015-10-09 15:55:00,15.26,15.29,15.26,15.28,69956.0,14.2717,14.2998,14.2717,14.2904,69956.0
2015-10-12 09:30:00,15.28,15.29,15.23,15.26,74660.0,14.2904,14.2998,14.2437,14.2717,74660.0
2015-10-12 09:35:00,15.24,15.24,15.21,15.23,25680.0,14.253,14.253,14.225,14.2437,25680.0
2015-10-12 09:40:00,15.24,15.26,15.24,15.26,18800.0,14.253,14.2717,14.253,14.2717,18800.0
2015-10-12 09:45:00,15.28,15.32,15.28,15.31,50000.0,14.2904,14.3278,14.2904,14.3185,50000.0
2015-10-12 09:50:00,15.3,15.31,15.25,15.27,16400.0,14.3091,14.3185,14.2624,14.2811,16400.0
2015-10-12 09:55:00,15.24,15.28,15.24,15.27,13600.0,14.253,14.2904,14.253,14.2811,13600.0
2015-10-12 10:00:00,15.27,15.28,15.24,15.28,15700.0,14.2811,14.2904,14.253,14.2904,15700.0
2015-10-12 10:05:00,15.28,15.28,15.27,15.28,21276.0,14.2904,14.2904,14.2811,14.2904,21276.0
2015-10-12 10:10:00,15.28,15.31,15.27,15.29,15400.0,14.2904,14.3185,14.2811,14.2998,15400.0
2015-10-12 10:15:00,15.26,15.26,15.24,15.26,26400.0,14.2717,14.2717,14.253,14.2717,26400.0
2015-10-12 10:20:00,15.24,15.25,15.24,15.25,1200.0,14.253,14.2624,14.253,14.2624,1200.0
2015-10-12 10:25:00,15.23,15.27,15.22,15.27,17192.0,14.2437,14.2811,14.2343,14.2811,17192.0
2015-10-12 10:30:00,15.27,15.28,15.26,15.27,6400.0,14.2811,14.2904,14.2717,14.2811,6400.0
2015-10-12 10:35:00,15.27,15.27,15.27,15.27,4000.0,14.2811,14.2811,14.2811,14.2811,4000.0
2015-10-12 10:40:00,15.28,15.28,15.26,15.26,88152.0,14.2904,14.2904,14.2717,14.2717,88152.0
2015-10-12 10:45:00,15.29,15.29,15.24,15.28,5600.0,14.2998,14.2998,14.253,14.2904,5600.0
2015-10-12 10:50:00,15.3,15.32,15.26,15.26,30956.0,14.3091,14.3278,14.2717,14.2717,30956.0
2015-10-12 10:55:00,15.27,15.28,15.27,15.28,4000.0,14.2811,14.2904,14.2811,14.2904,4000.0
2015-10-12 11:00:00,15.26,15.29,15.26,15.29,12876.0,14.2717,14.2998,14.2717,14.2998,12876.0
2015-10-12 11:05:00,15.31,15.33,15.31,15.33,4652.0,14.3185,14.3372,14.3185,14.3372,4652.0
2015-10-12 11:10:00,15.32,15.33,15.31,15.31,16400.0,14.3278,14.3372,14.3185,14.3185,16400.0
2015-10-12 11:15:00,15.32,15.32,15.3,15.3,4400.0,14.3278,14.3278,14.3091,14.3091,4400.0
2015-10-12 11:20:00,15.3,15.33,15.3,15.33,28000.0,14.3091,14.3372,14.3091,14.3372,28000.0
2015-10-12 11:25:00,15.33,15.35,15.33,15.35,26388.0,14.3372,14.3559,14.3372,14.3559,26388.0
2015-10-12 11:30:00,15.36,15.37,15.35,15.35,5840.0,14.3653,14.3746,14.3559,14.3559,5840.0
2015-10-12 11:35:00,15.35,15.35,15.35,15.35,1200.0,14.3559,14.3559,14.3559,14.3559,1200.0
2015-10-12 11:40:00,15.35,15.4,15.33,15.39,26312.0,14.3559,14.4027,14.3372,14.3933,26312.0
2015-10-12 11:45:00,15.39,15.39,15.38,15.38,5600.0,14.3933,14.3933,14.384,14.384,5600.0
2015-10-12 11:50:00,15.38,15.38,15.37,15.38,3840.0,14.384,14.384,14.3746,14.384,3840.0
2015-10-12 11:55:00,15.38,15.38,15.37,15.37,5200.0,14.384,14.384,14.3746,14.3746,5200.0
2015-10-12 12:00:00,15.38,15.38,15.37,15.38,11164.0,14.384,14.384,14.3746,14.384,11164.0
2015-10-12 12:05:00,15.38,15.38,15.38,15.38,2400.0,14.384,14.384,14.384,14.384,2400.0
2015-10-12 12:10:00,15.39,15.39,15.38,15.38,1088.0,14.3933,14.3933,14.384,14.384,1088.0
2015-10-12 12:15:00,15.38,15.4,15.38,15.38,11980.0,14.384,14.4027,14.384,14.384,11980.0
2015-10-12 12:20:00,15.38,15.38,15.36,15.37,6000.0,14.384,14.384,14.3653,14.3746,6000.0
2015-10-12 12:25:00,15.38,15.38,15.38,15.38,1600.0,14.384,14.384,14.384,14.384,1600.0
2015-10-12 12:30:00,15.38,15.38,15.36,15.36,1600.0,14.384,14.384,14.3653,14.3653,1600.0
2015-10-12 12:35:00,15.36,15.37,15.36,15.36,5808.0,14.3653,14.3746,14.3653,14.3653,5808.0
2015-10-12 12:40:00,15.36,15.36,15.36,15.36,0.0,14.3653,14.3653,14.3653,14.3653,0.0
2015-10-12 12:45:00,15.36,15.36,15.36,15.36,0.0,14.3653,14.3653,14.3653,14.3653,0.0
2015-10-12 12:50:00,15.36,15.36,15.36,15.36,0.0,14.3653,14.3653,14.3653,14.3653,0.0
2015-10-12 12:55:00,15.36,15.37,15.36,15.37,10400.0,14.3653,14.3746,14.3653,14.3746,10400.0
2015-10-12 13:00:00,15.35,15.35,15.35,15.35,5600.0,14.3559,14.3559,14.3559,14.3559,5600.0
2015-10-12 13:05:00,15.33,15.34,15.31,15.31,14520.0,14.3372,14.3466,14.3185,14.3185,14520.0
2015-10-12 13:10:00,15.31,15.32,15.31,15.31,10592.0,14.3185,14.3278,14.3185,14.3185,10592.0
2015-10-12 13:15:00,15.32,15.32,15.32,15.32,400.0,14.3278,14.3278,14.3278,14.3278,400.0
2015-10-12 13:20:00,15.33,15.34,15.33,15.34,8800.0,14.3372,14.3466,14.3372,14.3466,8800.0
2015-10-12 13:25:00,15.33,15.34,15.33,15.34,800.0,14.3372,14.3466,14.3372,14.3466,800.0
2015-10-12 13:30:00,15.35,15.35,15.34,15.34,1600.0,14.3559,14.3559,14.3466,14.3466,1600.0
2015-10-12 13:35:00,15.35,15.35,15.35,15.35,800.0,14.3559,14.3559,14.3559,14.3559,800.0
2015-10-12 13:40:00,15.33,15.33,15.33,15.33,400.0,14.3372,14.3372,14.3372,14.3372,400.0
2015-10-12 13:45:00,15.32,15.36,15.32,15.36,7240.0,14.3278,14.3653,14.3278,14.3653,7240.0
2015-10-12 13:50:00,15.36,15.36,15.33,15.33,4800.0,14.3653,14.3653,14.3372,14.3372,4800.0
2015-10-12 13:55:00,15.33,15.34,15.33,15.33,9480.0,14.3372,14.3466,14.3372,14.3372,9480.0
2015-10-12 14:00:00,15.33,15.33,15.33,15.33,0.0,14.3372,14.3372,14.3372,14.3372,0.0
2015-10-12 14:05:00,15.34,15.36,15.34,15.36,1800.0,14.3466,14.3653,14.3466,14.3653,1800.0
2015-10-12 14:10:00,15.35,15.35,15.35,15.35,400.0,14.3559,14.3559,14.3559,14.3559,400.0
2015-10-12 14:15:00,15.35,15.35,15.35,15.35,0.0,14.3559,14.3559,14.3559,14.3559,0.0
2015-10-12 14:20:00,15.33,15.33,15.33,15.33,800.0,14.3372,14.3372,14.3372,14.3372,800.0
2015-10-12 14:25:00,15.33,15.33,15.32,15.32,3600.0,14.3372,14.3372,14.3278,14.3278,3600.0
2015-10-12 14:30:00,15.32,15.32,15.32,15.32,0.0,14.3278,14.3278,14.3278,14.3278,0.0
2015-10-12 14:35:00,15.32,15.32,15.32,15.32,0.0,14.3278,14.3278,14.3278,14.3278,0.0
2015-10-12 14:40:00,15.33,15.33,15.33,15.33,800.0,14.3372,14.3372,14.3372,14.3372,800.0
2015-10-12 14:45:00,15.34,15.34,15.34,15.34,880.0,14.3466,14.3466,14.3466,14.3466,880.0
2015-10-12 14:50:00,15.34,15.34,15.34,15.34,0.0,14.3466,14.3466,14.3466,14.3466,0.0
2015-10-12 14:55:00,15.35,15.35,15.34,15.34,800.0,14.3559,14.3559,14.3466,14.3466,800.0
2015-10-12 15:00:00,15.34,15.34,15.33,15.33,4000.0,14.3466,14.3466,14.3372,14.3372,4000.0
2015-10-12 15:05:00,15.33,15.34,15.33,15.34,2000.0,14.3372,14.3466,14.3372,14.3466,2000.0
2015-10-12 15:10:00,15.36,15.37,15.36,15.36,6800.0,14.3653,14.3746,14.3653,14.3653,6800.0
2015-10-12 15:15:00,15.37,15.37,15.36,15.36,7400.0,14.3746,14.3746,14.3653,14.3653,7400.0
2015-10-12 15:20:00,15.36,15.36,15.36,15.36,1600.0,14.3653,14.3653,14.3653,14.3653,1600.0
2015-10-12 15:25:00,15.36,15.37,15.36,15.37,9200.0,14.3653,14.3746,14.3653,14.3746,9200.0
2015-10-12 15:30:00,15.38,15.38,15.37,15.38,3880.0,14.384,14.384,14.3746,14.384,3880.0
2015-10-12 15:35:00,15.38,15.39,15.38,15.38,9600.0,14.384,14.3933,14.384,14.384,9600.0
2015-10-12 15:40:00,15.39,15.39,15.38,15.38,9280.0,14.3933,14.3933,14.384,14.384,9280.0
2015-10-12 15:45:00,15.37,15.38,15.36,15.36,54612.0,14.3746,14.384,14.3653,14.3653,54612.0
2015-10-12 15:50:00,15.36,15.37,15.36,15.36,22248.0,14.3653,14.3746,14.3653,14.3653,22248.0
2015-10-12 15:55:00,15.35,15.38,15.35,15.38,59176.0,14.3559,14.384,14.3559,14.384,59176.0
2015-10-13 09:30:00,15.1,15.17,15.1,15.17,128500.0,14.1221,14.1876,14.1221,14.1876,128500.0
2015-10-13 09:35:00,15.18,15.19,15.16,15.19,26156.0,14.1969,14.2063,14.1782,14.2063,26156.0
2015-10-13 09:40:00,15.21,15.24,15.2,15.24,20252.0,14.225,14.253,14.2156,14.253,20252.0
2015-10-13 09:45:00,15.25,15.25,15.23,15.25,23176.0,14.2624,14.2624,14.2437,14.2624,23176.0
2015-10-13 09:50:00,15.25,15.3,15.25,15.28,50032.0,14.2624,14.3091,14.2624,14.2904,50032.0
2015-10-13 09:55:00,15.28,15.28,15.25,15.28,16800.0,14.2904,14.2904,14.2624,14.2904,16800.0
2015-10-13 10:00:00,15.3,15.37,15.3,15.37,21024.0,14.3091,14.3746,14.3091,14.3746,21024.0
2015-10-13 10:05:00,15.37,15.37,15.32,15.35,14000.0,14.3746,14.3746,14.3278,14.3559,14000.0
2015-10-13 10:10:00,15.34,15.37,15.32,15.33,44620.0,14.3466,14.3746,14.3278,14.3372,44620.0
2015-10-13 10:15:00,15.32,15.35,15.31,15.35,25900.0,14.3278,14.3559,14.3185,14.3559,25900.0
2015-10-13 10:20:00,15.35,15.37,15.35,15.35,51572.0,14.3559,14.3746,14.3559,14.3559,51572.0
2015-10-13 10:25:00,15.35,15.39,15.35,15.39,27520.0,14.3559,14.3933,14.3559,14.3933,27520.0
2015-10-13 10:30:00,15.4,15.42,15.39,15.4,4400.0,14.4027,14.4214,14.3933,14.4027,4400.0
2015-10-13 10:35:00,15.4,15.4,15.37,15.37,5200.0,14.4027,14.4027,14.3746,14.3746,5200.0
2015-10-13 10:40:00,15.37,15.4,15.37,15.4,29700.0,14.3746,14.4027,14.3746,14.4027,29700.0
2015-10-13 10:45:00,15.4,15.41,15.38,15.38,25000.0,14.4027,14.412,14.384,14.384,25000.0
2015-10-13 10:50:00,15.38,15.39,15.37,15.39,24112.0,14.384,14.3933,14.3746,14.3933,24112.0
2015-10-13 10:55:00,15.41,15.46,15.41,15.45,71000.0,14.412,14.4588,14.412,14.4494,71000.0
2015-10-13 11:00:00,15.45,15.45,15.44,15.44,3620.0,14.4494,14.4494,14.4401,14.4401,3620.0
2015-10-13 11:05:00,15.45,15.47,15.45,15.46,11000.0,14.4494,14.4681,14.4494,14.4588,11000.0
2015-10-13 11:10:00,15.46,15.49,15.45,15.45,12760.0,14.4588,14.4868,14.4494,14.4494,12760.0
2015-10-13 11:15:00,15.45,15.45,15.43,15.43,4000.0,14.4494,14.4494,14.4307,14.4307,4000.0
2015-10-13 11:20:00,15.43,15.45,15.42,15.44,86400.0,14.4307,14.4494,14.4214,14.4401,86400.0
2015-10-13 11:25:00,15.42,15.42,15.4,15.4,11780.0,14.4214,14.4214,14.4027,14.4027,11780.0
2015-10-13 11:30:00,15.4,15.41,15.39,15.4,8400.0,14.4027,14.412,14.3933,14.4027,8400.0
2015-10-13 11:35:00,15.4,15.43,15.38,15.42,47196.0,14.4027,14.4307,14.384,14.4214,47196.0
2015-10-13 11:40:00,15.44,15.44,15.39,15.42,32200.0,14.4401,14.4401,14.3933,14.4214,32200.0
2015-10-13 11:45:00,15.43,15.44,15.4,15.4,10516.0,14.4307,14.4401,14.4027,14.4027,10516.0
2015-10-13 11:50:00,15.38,15.38,15.37,15.38,11600.0,14.384,14.384,14.3746,14.384,11600.0
2015-10-13 11:55:00,15.38,15.38,15.38,15.38,400.0,14.384,14.384,14.384,14.384,400.0
2015-10-13 12:00:00,15.42,15.43,15.42,15.43,2000.0,14.4214,14.4307,14.4214,14.4307,2000.0
2015-10-13 12:05:00,15.4,15.4,15.4,15.4,400.0,14.4027,14.4027,14.4027,14.4027,400.0
2015-10-13 12:10:00,15.38,15.4,15.38,15.39,8000.0,14.384,14.4027,14.384,14.3933,8000.0
2015-10-13 12:15:00,15.39,15.42,15.38,15.38,10992.0,14.3933,14.4214,14.384,14.384,10992.0
2015-10-13 12:20:00,15.39,15.4,15.38,15.4,15512.0,14.3933,14.4027,14.384,14.4027,15512.0
2015-10-13 12:25:00,15.41,15.42,15.41,15.42,4800.0,14.412,14.4214,14.412,14.4214,4800.0
2015-10-13 12:30:00,15.44,15.44,15.43,15.43,800.0,14.4401,14.4401,14.4307,14.4307,800.0
2015-10-13 12:35:00,15.43,15.43,15.43,15.43,5600.0,14.4307,14.4307,14.4307,14.4307,5600.0
2015-10-13 12:40:00,15.42,15.43,15.41,15.41,74880.0,14.4214,14.4307,14.412,14.412,74880.0
2015-10-13 12:45:00,15.39,15.39,15.37,15.38,43200.0,14.3933,14.3933,14.3746,14.384,43200.0
2015-10-13 12:50:00,15.37,15.37,15.37,15.37,7600.0,14.3746,14.3746,14.3746,14.3746,7600.0
2015-10-13 12:55:00,15.36,15.36,15.33,15.33,23344.0,14.3653,14.3653,14.3372,14.3372,23344.0
2015-10-13 13:00:00,15.31,15.32,15.31,15.32,12720.0,14.3185,14.3278,14.3185,14.3278,12720.0
2015-10-13 13:05:00,15.31,15.31,15.29,15.3,19680.0,14.3185,14.3185,14.2998,14.3091,19680.0
2015-10-13 13:10:00,15.29,15.31,15.29,15.31,21000.0,14.2998,14.3185,14.2998,14.3185,21000.0
2015-10-13 13:15:00,15.31,15.33,15.31,15.33,25280.0,14.3185,14.3372,14.3185,14.3372,25280.0
2015-10-13 13:20:00,15.32,15.32,15.32,15.32,1600.0,14.3278,14.3278,14.3278,14.3278,1600.0
2015-10-13 13:25:00,15.32,15.34,15.31,15.34,26140.0,14.3278,14.3466,14.3185,14.3466,26140.0
2015-10-13 13:30:00,15.34,15.34,15.31,15.31,20400.0,14.3466,14.3466,14.3185,14.3185,20400.0
2015-10-13 13:35:00,15.3,15.33,15.3,15.31,4000.0,14.3091,14.3372,14.3091,14.3185,4000.0
2015-10-13 13:40:00,15.32,15.32,15.31,15.32,9600.0,14.3278,14.3278,14.3185,14.3278,9600.0
2015-10-13 13:45:00,15.31,15.33,15.31,15.33,1200.0,14.3185,14.3372,14.3185,14.3372,1200.0
2015-10-13 13:50:00,15.33,15.34,15.33,15.33,10360.0,14.3372,14.3466,14.3372,14.3372,10360.0
2015-10-13 13:55:00,15.32,15.33,15.3,15.3,4000.0,14.3278,14.3372,14.3091,14.3091,4000.0
2015-10-13 14:00:00,15.28,15.31,15.27,15.31,15456.0,14.2904,14.3185,14.2811,14.3185,15456.0
2015-10-13 14:05:00,15.31,15.33,15.3,15.32,7200.0,14.3185,14.3372,14.3091,14.3278,7200.0
2015-10-13 14:10:00,15.32,15.35,15.32,15.35,29400.0,14.3278,14.3559,14.3278,14.3559,29400.0
2015-10-13 14:15:00,15.35,15.35,15.35,15.35,13968.0,14.3559,14.3559,14.3559,14.3559,13968.0
2015-10-13 14:20:00,15.35,15.35,15.31,15.31,12800.0,14.3559,14.3559,14.3185,14.3185,12800.0
2015-10-13 14:25:00,15.31,15.31,15.29,15.31,10800.0,14.3185,14.3185,14.2998,14.3185,10800.0
2015-10-13 14:30:00,15.29,15.31,15.28,15.31,37200.0,14.2998,14.3185,14.2904,14.3185,37200.0
2015-10-13 14:35:00,15.33,15.33,15.33,15.33,800.0,14.3372,14.3372,14.3372,14.3372,800.0
2015-10-13 14:40:00,15.34,15.34,15.31,15.31,3400.0,14.3466,14.3466,14.3185,14.3185,3400.0
2015-10-13 14:45:00,15.33,15.37,15.33,15.36,4000.0,14.3372,14.3746,14.3372,14.3653,4000.0
2015-10-13 14:50:00,15.34,15.35,15.33,15.35,5320.0,14.3466,14.3559,14.3372,14.3559,5320.0
2015-10-13 14:55:00,15.36,15.38,15.35,15.38,3100.0,14.3653,14.384,14.3559,14.384,3100.0
2015-10-13 15:00:00,15.38,15.38,15.35,15.35,11000.0,14.384,14.384,14.3559,14.3559,11000.0
2015-10-13 15:05:00,15.33,15.33,15.33,15.33,3200.0,14.3372,14.3372,14.3372,14.3372,3200.0
2015-10-13 15:10:00,15.34,15.35,15.31,15.33,20600.0,14.3466,14.3559,14.3185,14.3372,20600.0
2015-10-13 15:15:00,15.31,15.31,15.28,15.28,16400.0,14.3185,14.3185,14.2904,14.2904,16400.0
2015-10-13 15:20:00,15.27,15.28,15.25,15.27,22352.0,14.2811,14.2904,14.2624,14.2811,22352.0
2015-10-13 15:25:00,15.25,15.28,15.23,15.28,52396.0,14.2624,14.2904,14.2437,14.2904,52396.0
2015-10-13 15:30:00,15.27,15.29,15.26,15.26,32400.0,14.2811,14.2998,14.2717,14.2717,32400.0
2015-10-13 15:35:00,15.25,15.25,15.22,15.24,84000.0,14.2624,14.2624,14.2343,14.253,84000.0
2015-10-13 15:40:00,15.23,15.24,15.21,15.22,38040.0,14.2437,14.253,14.225,14.2343,38040.0
2015-10-13 15:45:00,15.22,15.23,15.22,15.22,49504.0,14.2343,14.2437,14.2343,14.2343,49504.0
2015-10-13 15:50:00,15.23,15.26,15.22,15.23,29172.0,14.2437,14.2717,14.2343,14.2437,29172.0
2015-10-13 15:55:00,15.24,15.27,15.22,15.24,79740.0,14.253,14.2811,14.2343,14.253,79740.0
2015-10-14 09:30:00,15.2,15.2,15.15,15.18,25912.0,14.2156,14.2156,14.1689,14.1969,25912.0
2015-10-14 09:35:00,15.19,15.19,15.14,15.18,12880.0,14.2063,14.2063,14.1595,14.1969,12880.0
2015-10-14 09:40:00,15.21,15.25,15.21,15.25,26292.0,14.225,14.2624,14.225,14.2624,26292.0
2015-10-14 09:45:00,15.26,15.29,15.25,15.27,19124.0,14.2717,14.2998,14.2624,14.2811,19124.0
2015-10-14 09:50:00,15.25,15.3,15.25,15.29,9432.0,14.2624,14.3091,14.2624,14.2998,9432.0
2015-10-14 09:55:00,15.29,15.32,15.29,15.3,16668.0,14.2998,14.3278,14.2998,14.3091,16668.0
2015-10-14 10:00:00,15.29,15.3,15.28,15.29,7400.0,14.2998,14.3091,14.2904,14.2998,7400.0
2015-10-14 10:05:00,15.3,15.3,15.27,15.27,4000.0,14.3091,14.3091,14.2811,14.2811,4000.0
2015-10-14 10:10:00,15.27,15.28,15.27,15.28,8800.0,14.2811,14.2904,14.2811,14.2904,8800.0
2015-10-14 10:15:00,15.27,15.27,15.22,15.23,14440.0,14.2811,14.2811,14.2343,14.2437,14440.0
2015-10-14 10:20:00,15.2,15.2,15.17,15.17,19600.0,14.2156,14.2156,14.1876,14.1876,19600.0
2015-10-14 10:25:00,15.18,15.19,15.15,15.18,19220.0,14.1969,14.2063,14.1689,14.1969,19220.0
2015-10-14 10:30:00,15.14,15.18,15.14,15.18,3600.0,14.1595,14.1969,14.1595,14.1969,3600.0
2015-10-14 10:35:00,15.16,15.17,15.09,15.09,14396.0,14.1782,14.1876,14.1127,14.1127,14396.0
2015-10-14 10:40:00,15.1,15.1,15.06,15.06,35200.0,14.1221,14.1221,14.0847,14.0847,35200.0
2015-10-14 10:45:00,15.05,15.06,14.97,15.0,86968.0,14.0753,14.0847,14.0005,14.0286,86968.0
2015-10-14 10:50:00,14.98,15.03,14.98,15.02,38400.0,14.0099,14.0566,14.0099,14.0473,38400.0
2015-10-14 10:55:00,15.02,15.04,14.99,15.03,31396.0,14.0473,14.066,14.0192,14.0566,31396.0
2015-10-14 11:00:00,15.03,15.05,14.97,15.04,34880.0,14.0566,14.0753,14.0005,14.066,34880.0
2015-10-14 11:05:00,15.06,15.06,15.02,15.04,12200.0,14.0847,14.0847,14.0473,14.066,12200.0
2015-10-14 11:10:00,15.02,15.02,14.98,14.98,23800.0,14.0473,14.0473,14.0099,14.0099,23800.0
2015-10-14 11:15:00,14.98,14.98,14.93,14.93,21800.0,14.0099,14.0099,13.9631,13.9631,21800.0
2015-10-14 11:20:00,14.92,14.93,14.92,14.93,9696.0,13.9538,13.9631,13.9538,13.9631,9696.0
2015-10-14 11:25:00,14.94,14.97,14.94,14.95,13200.0,13.9725,14.0005,13.9725,13.9818,13200.0
2015-10-14 11:30:00,14.94,14.95,14.91,14.91,6000.0,13.9725,13.9818,13.9444,13.9444,6000.0
2015-10-14 11:35:00,14.94,14.99,14.93,14.99,42800.0,13.9725,14.0192,13.9631,14.0192,42800.0
2015-10-14 11:40:00,14.99,15.01,14.99,15.01,10000.0,14.0192,14.0379,14.0192,14.0379,10000.0
2015-10-14 11:45:00,14.98,14.98,14.97,14.97,8400.0,14.0099,14.0099,14.0005,14.0005,8400.0
2015-10-14 11:50:00,14.96,14.99,14.96,14.99,16920.0,13.9912,14.0192,13.9912,14.0192,16920.0
2015-10-14 11:55:00,14.99,15.01,14.97,15.0,17200.0,14.0192,14.0379,14.0005,14.0286,17200.0
2015-10-14 12:00:00,15.0,15.01,14.99,15.0,8000.0,14.0286,14.0379,14.0192,14.0286,8000.0
2015-10-14 12:05:00,14.97,14.97,14.93,14.93,14424.0,14.0005,14.0005,13.9631,13.9631,14424.0
2015-10-14 12:10:00,14.93,14.94,14.93,14.93,9600.0,13.9631,13.9725,13.9631,13.9631,9600.0
2015-10-14 12:15:00,14.94,14.95,14.92,14.92,15100.0,13.9725,13.9818,13.9538,13.9538,15100.0
2015-10-14 12:20:00,14.95,14.95,14.94,14.95,400.0,13.9818,13.9818,13.9725,13.9818,400.0
2015-10-14 12:25:00,14.99,14.99,14.98,14.98,2000.0,14.0192,14.0192,14.0099,14.0099,2000.0
2015-10-14 12:30:00,14.97,15.01,14.97,15.01,23600.0,14.0005,14.0379,14.0005,14.0379,23600.0
2015-10-14 12:35:00,15.02,15.02,15.02,15.02,4400.0,14.0473,14.0473,14.0473,14.0473,4400.0
2015-10-14 12:40:00,15.03,15.06,15.03,15.06,3600.0,14.0566,14.0847,14.0566,14.0847,3600.0
2015-10-14 12:45:00,15.05,15.1,15.05,15.08,45260.0,14.0753,14.1221,14.0753,14.1034,45260.0
2015-10-14 12:50:00,15.07,15.11,15.07,15.09,20200.0,14.094,14.1314,14.094,14.1127,20200.0
2015-10-14 12:55:00,15.09,15.09,15.06,15.06,25000.0,14.1127,14.1127,14.0847,14.0847,25000.0
2015-10-14 13:00:00,15.07,15.08,15.03,15.03,23200.0,14.094,14.1034,14.0566,14.0566,23200.0
2015-10-14 13:05:00,15.04,15.04,15.03,15.03,9600.0,14.066,14.066,14.0566,14.0566,9600.0
2015-10-14 13:10:00,15.02,15.05,15.02,15.05,7400.0,14.0473,14.0753,14.0473,14.0753,7400.0
2015-10-14 13:15:00,15.05,15.05,15.0,15.0,9200.0,14.0753,14.0753,14.0286,14.0286,9200.0
2015-10-14 13:20:00,15.01,15.01,14.97,14.97,17964.0,14.0379,14.0379,14.0005,14.0005,17964.0
2015-10-14 13:25:00,14.96,14.98,14.96,14.97,4800.0,13.9912,14.0099,13.9912,14.0005,4800.0
2015-10-14 13:30:00,14.96,14.96,14.95,14.95,4400.0,13.9912,13.9912,13.9818,13.9818,4400.0
2015-10-14 13:35:00,14.97,14.97,14.96,14.96,4400.0,14.0005,14.0005,13.9912,13.9912,4400.0
2015-10-14 13:40:00,14.97,14.97,14.95,14.97,5200.0,14.0005,14.0005,13.9818,14.0005,5200.0
2015-10-14 13:45:00,14.97,14.99,14.97,14.99,6400.0,14.0005,14.0192,14.0005,14.0192,6400.0
2015-10-14 13:50:00,14.96,14.97,14.95,14.96,27600.0,13.9912,14.0005,13.9818,13.9912,27600.0
2015-10-14 13:55:00,14.94,14.95,14.93,14.95,4260.0,13.9725,13.9818,13.9631,13.9818,4260.0
2015-10-14 14:00:00,14.97,15.02,14.97,14.97,48180.0,14.0005,14.0473,14.0005,14.0005,48180.0
2015-10-14 14:05:00,14.95,14.97,14.87,14.87,40600.0,13.9818,14.0005,13.907,13.907,40600.0
2015-10-14 14:10:00,14.86,14.9,14.86,14.89,55400.0,13.8976,13.935,13.8976,13.9257,55400.0
2015-10-14 14:15:00,14.9,14.9,14.85,14.85,24800.0,13.935,13.935,13.8883,13.8883,24800.0
2015-10-14 14:20:00,14.84,14.88,14.84,14.84,16576.0,13.8789,13.9163,13.8789,13.8789,16576.0
2015-10-14 14:25:00,14.85,14.86,14.79,14.79,35804.0,13.8883,13.8976,13.8322,13.8322,35804.0
2015-10-14 14:30:00,14.78,14.81,14.76,14.76,60800.0,13.8228,13.8509,13.8041,13.8041,60800.0
2015-10-14 14:35:00,14.76,14.81,14.76,14.81,30380.0,13.8041,13.8509,13.8041,13.8509,30380.0
2015-10-14 14:40:00,14.8,14.8,14.76,14.77,14520.0,13.8415,13.8415,13.8041,13.8135,14520.0
2015-10-14 14:45:00,14.75,14.78,14.74,14.76,50600.0,13.7948,13.8228,13.7854,13.8041,50600.0
2015-10-14 14:50:00,14.75,14.77,14.72,14.75,60596.0,13.7948,13.8135,13.7667,13.7948,60596.0
2015-10-14 14:55:00,14.75,14.78,14.73,14.78,57200.0,13.7948,13.8228,13.7761,13.8228,57200.0
2015-10-14 15:00:00,14.78,14.82,14.78,14.82,10756.0,13.8228,13.8602,13.8228,13.8602,10756.0
2015-10-14 15:05:00,14.82,14.83,14.81,14.83,49532.0,13.8602,13.8696,13.8509,13.8696,49532.0
2015-10-14 15:10:00,14.82,14.85,14.82,14.83,47468.0,13.8602,13.8883,13.8602,13.8696,47468.0
2015-10-14 15:15:00,14.83,14.83,14.78,14.78,27924.0,13.8696,13.8696,13.8228,13.8228,27924.0
2015-10-14 15:20:00,14.77,14.79,14.74,14.79,27200.0,13.8135,13.8322,13.7854,13.8322,27200.0
2015-10-14 15:25:00,14.78,14.81,14.77,14.8,28800.0,13.8228,13.8509,13.8135,13.8415,28800.0
2015-10-14 15:30:00,14.84,14.88,14.84,14.86,34576.0,13.8789,13.9163,13.8789,13.8976,34576.0
2015-10-14 15:35:00,14.86,14.86,14.85,14.85,4400.0,13.8976,13.8976,13.8883,13.8883,4400.0
2015-10-14 15:40:00,14.84,14.88,14.83,14.87,5200.0,13.8789,13.9163,13.8696,13.907,5200.0
2015-10-14 15:45:00,14.84,14.85,14.83,14.84,32600.0,13.8789,13.8883,13.8696,13.8789,32600.0
2015-10-14 15:50:00,14.83,14.83,14.77,14.79,108552.0,13.8696,13.8696,13.8135,13.8322,108552.0
2015-10-14 15:55:00,14.78,14.83,14.77,14.81,68420.0,13.8228,13.8696,13.8135,13.8509,68420.0
2015-10-15 09:30:00,14.94,14.97,14.86,14.87,57580.0,13.9725,14.0005,13.8976,13.907,57580.0
2015-10-15 09:35:00,14.87,14.93,14.87,14.93,59336.0,13.907,13.9631,13.907,13.9631,59336.0
2015-10-15 09:40:00,14.93,15.0,14.91,15.0,78560.0,13.9631,14.0286,13.9444,14.0286,78560.0
2015-10-15 09:45:00,15.01,15.04,14.96,14.97,77700.0,14.0379,14.066,13.9912,14.0005,77700.0
2015-10-15 09:50:00,14.96,14.97,14.92,14.94,9600.0,13.9912,14.0005,13.9538,13.9725,9600.0
2015-10-15 09:55:00,14.93,14.97,14.93,14.96,35600.0,13.9631,14.0005,13.9631,13.9912,35600.0
2015-10-15 10:00:00,14.94,14.99,14.9,14.92,29200.0,13.9725,14.0192,13.935,13.9538,29200.0
2015-10-15 10:05:00,14.93,14.97,14.93,14.93,19800.0,13.9631,14.0005,13.9631,13.9631,19800.0
2015-10-15 10:10:00,14.96,15.01,14.96,15.0,25800.0,13.9912,14.0379,13.9912,14.0286,25800.0
2015-10-15 10:15:00,15.0,15.0,14.99,14.99,19268.0,14.0286,14.0286,14.0192,14.0192,19268.0
2015-10-15 10:20:00,15.0,15.0,14.96,14.97,4800.0,14.0286,14.0286,13.9912,14.0005,4800.0
2015-10-15 10:25:00,14.96,14.98,14.95,14.97,3200.0,13.9912,14.0099,13.9818,14.0005,3200.0
2015-10-15 10:30:00,14.96,14.98,14.92,14.98,14804.0,13.9912,14.0099,13.9538,14.0099,14804.0
2015-10-15 10:35:00,14.99,14.99,14.97,14.99,21200.0,14.0192,14.0192,14.0005,14.0192,21200.0
2015-10-15 10:40:00,15.01,15.01,15.0,15.01,15200.0,14.0379,14.0379,14.0286,14.0379,15200.0
2015-10-15 10:45:00,15.0,15.06,15.0,15.06,32984.0,14.0286,14.0847,14.0286,14.0847,32984.0
2015-10-15 10:50:00,15.07,15.08,15.06,15.06,31324.0,14.094,14.1034,14.0847,14.0847,31324.0
2015-10-15 10:55:00,15.07,15.08,15.06,15.07,25320.0,14.094,14.1034,14.0847,14.094,25320.0
2015-10-15 11:00:00,15.07,15.1,15.06,15.1,45200.0,14.094,14.1221,14.0847,14.1221,45200.0
2015-10-15 11:05:00,15.1,15.1,15.06,15.08,56004.0,14.1221,14.1221,14.0847,14.1034,56004.0
2015-10-15 11:10:00,15.08,15.08,15.08,15.08,800.0,14.1034,14.1034,14.1034,14.1034,800.0
2015-10-15 11:15:00,15.04,15.05,15.02,15.02,8164.0,14.066,14.0753,14.0473,14.0473,8164.0
2015-10-15 11:20:00,15.02,15.03,15.01,15.03,13600.0,14.0473,14.0566,14.0379,14.0566,13600.0
2015-10-15 11:25:00,15.03,15.06,15.03,15.06,15800.0,14.0566,14.0847,14.0566,14.0847,15800.0
2015-10-15 11:30:00,15.07,15.08,15.04,15.05,13984.0,14.094,14.1034,14.066,14.0753,13984.0
2015-10-15 11:35:00,15.05,15.05,15.04,15.05,5588.0,14.0753,14.0753,14.066,14.0753,5588.0
2015-10-15 11:40:00,15.01,15.01,14.96,14.96,22756.0,14.0379,14.0379,13.9912,13.9912,22756.0
2015-10-15 11:45:00,14.97,14.97,14.95,14.97,7600.0,14.0005,14.0005,13.9818,14.0005,7600.0
2015-10-15 11:50:00,14.95,14.95,14.91,14.92,38408.0,13.9818,13.9818,13.9444,13.9538,38408.0
2015-10-15 11:55:00,14.92,14.92,14.87,14.91,56828.0,13.9538,13.9538,13.907,13.9444,56828.0
2015-10-15 12:00:00,14.91,14.96,14.91,14.96,14400.0,13.9444,13.9912,13.9444,13.9912,14400.0
2015-10-15 12:05:00,14.94,14.95,14.93,14.93,13592.0,13.9725,13.9818,13.9631,13.9631,13592.0
2015-10-15 12:10:00,14.96,14.96,14.96,14.96,1200.0,13.9912,13.9912,13.9912,13.9912,1200.0
2015-10-15 12:15:00,14.95,14.96,14.95,14.96,1804.0,13.9818,13.9912,13.9818,13.9912,1804.0
2015-10-15 12:20:00,14.99,15.02,14.97,15.01,14884.0,14.0192,14.0473,14.0005,14.0379,14884.0
2015-10-15 12:25:00,15.02,15.02,15.02,15.02,800.0,14.0473,14.0473,14.0473,14.0473,800.0
2015-10-15 12:30:00,15.02,15.02,15.02,15.02,0.0,14.0473,14.0473,14.0473,14.0473,0.0
2015-10-15 12:35:00,14.99,14.99,14.99,14.99,1436.0,14.0192,14.0192,14.0192,14.0192,1436.0
2015-10-15 12:40:00,14.99,15.02,14.98,15.01,9200.0,14.0192,14.0473,14.0099,14.0379,9200.0
2015-10-15 12:45:00,15.04,15.04,15.03,15.03,15824.0,14.066,14.066,14.0566,14.0566,15824.0
2015-10-15 12:50:00,15.03,15.04,15.02,15.04,29800.0,14.0566,14.066,14.0473,14.066,29800.0
2015-10-15 12:55:00,15.06,15.06,15.05,15.05,13520.0,14.0847,14.0847,14.0753,14.0753,13520.0
2015-10-15 13:00:00,15.06,15.09,15.06,15.09,1956.0,14.0847,14.1127,14.0847,14.1127,1956.0
2015-10-15 13:05:00,15.1,15.16,15.1,15.13,77412.0,14.1221,14.1782,14.1221,14.1502,77412.0
2015-10-15 13:10:00,15.15,15.15,15.13,15.13,36400.0,14.1689,14.1689,14.1502,14.1502,36400.0
2015-10-15 13:15:00,15.13,15.16,15.13,15.15,59200.0,14.1502,14.1782,14.1502,14.1689,59200.0
2015-10-15 13:20:00,15.14,15.16,15.14,15.16,6000.0,14.1595,14.1782,14.1595,14.1782,6000.0
2015-10-15 13:25:00,15.19,15.22,15.19,15.2,48264.0,14.2063,14.2343,14.2063,14.2156,48264.0
2015-10-15 13:30:00,15.2,15.2,15.17,15.17,22576.0,14.2156,14.2156,14.1876,14.1876,22576.0
2015-10-15 13:35:00,15.18,15.21,15.18,15.21,10248.0,14.1969,14.225,14.1969,14.225,10248.0
2015-10-15 13:40:00,15.21,15.21,15.21,15.21,0.0,14.225,14.225,14.225,14.225,0.0
2015-10-15 13:45:00,15.18,15.19,15.16,15.18,19340.0,14.1969,14.2063,14.1782,14.1969,19340.0
2015-10-15 13:50:00,15.18,15.18,15.18,15.18,400.0,14.1969,14.1969,14.1969,14.1969,400.0
2015-10-15 13:55:00,15.21,15.23,15.2,15.2,11320.0,14.225,14.2437,14.2156,14.2156,11320.0
2015-10-15 14:00:00,15.23,15.23,15.22,15.22,3400.0,14.2437,14.2437,14.2343,14.2343,3400.0
2015-10-15 14:05:00,15.22,15.23,15.2,15.2,7020.0,14.2343,14.2437,14.2156,14.2156,7020.0
2015-10-15 14:10:00,15.21,15.25,15.21,15.25,13940.0,14.225,14.2624,14.225,14.2624,13940.0
2015-10-15 14:15:00,15.25,15.27,15.25,15.26,24800.0,14.2624,14.2811,14.2624,14.2717,24800.0
2015-10-15 14:20:00,15.26,15.26,15.23,15.24,23848.0,14.2717,14.2717,14.2437,14.253,23848.0
2015-10-15 14:25:00,15.24,15.24,15.22,15.22,4800.0,14.253,14.253,14.2343,14.2343,4800.0
2015-10-15 14:30:00,15.23,15.26,15.23,15.26,3200.0,14.2437,14.2717,14.2437,14.2717,3200.0
2015-10-15 14:35:00,15.26,15.29,15.26,15.28,40984.0,14.2717,14.2998,14.2717,14.2904,40984.0
2015-10-15 14:40:00,15.29,15.32,15.29,15.32,24496.0,14.2998,14.3278,14.2998,14.3278,24496.0
2015-10-15 14:45:00,15.33,15.33,15.29,15.29,5044.0,14.3372,14.3372,14.2998,14.2998,5044.0
2015-10-15 14:50:00,15.29,15.29,15.28,15.28,5040.0,14.2998,14.2998,14.2904,14.2904,5040.0
2015-10-15 14:55:00,15.28,15.3,15.28,15.3,6600.0,14.2904,14.3091,14.2904,14.3091,6600.0
2015-10-15 15:00:00,15.29,15.34,15.29,15.34,28396.0,14.2998,14.3466,14.2998,14.3466,28396.0
2015-10-15 15:05:00,15.34,15.34,15.34,15.34,1600.0,14.3466,14.3466,14.3466,14.3466,1600.0
2015-10-15 15:10:00,15.3,15.31,15.29,15.31,14000.0,14.3091,14.3185,14.2998,14.3185,14000.0
2015-10-15 15:15:00,15.32,15.35,15.32,15.35,11200.0,14.3278,14.3559,14.3278,14.3559,11200.0
2015-10-15 15:20:00,15.36,15.4,15.36,15.36,77920.0,14.3653,14.4027,14.3653,14.3653,77920.0
2015-10-15 15:25:00,15.38,15.38,15.36,15.38,20212.0,14.384,14.384,14.3653,14.384,20212.0
2015-10-15 15:30:00,15.38,15.39,15.36,15.37,23992.0,14.384,14.3933,14.3653,14.3746,23992.0
2015-10-15 15:35:00,15.35,15.37,15.35,15.36,12324.0,14.3559,14.3746,14.3559,14.3653,12324.0
2015-10-15 15:40:00,15.35,15.37,15.34,15.35,22896.0,14.3559,14.3746,14.3466,14.3559,22896.0
2015-10-15 15:45:00,15.35,15.38,15.35,15.37,47084.0,14.3559,14.384,14.3559,14.3746,47084.0
2015-10-15 15:50:00,15.37,15.4,15.37,15.39,45192.0,14.3746,14.4027,14.3746,14.3933,45192.0
2015-10-15 15:55:00,15.4,15.41,15.39,15.41,122300.0,14.4027,14.412,14.3933,14.412,122300.0
2015-10-16 09:30:00,15.5,15.58,15.5,15.52,169228.0,14.4962,14.571,14.4962,14.5149,169228.0
2015-10-16 09:35:00,15.52,15.52,15.46,15.47,91824.0,14.5149,14.5149,14.4588,14.4681,91824.0
2015-10-16 09:40:00,15.49,15.49,15.38,15.38,64948.0,14.4868,14.4868,14.384,14.384,64948.0
2015-10-16 09:45:00,15.38,15.41,15.37,15.4,72680.0,14.384,14.412,14.3746,14.4027,72680.0
2015-10-16 09:50:00,15.41,15.44,15.4,15.44,42936.0,14.412,14.4401,14.4027,14.4401,42936.0
2015-10-16 09:55:00,15.44,15.46,15.44,15.45,47400.0,14.4401,14.4588,14.4401,14.4494,47400.0
2015-10-16 10:00:00,15.46,15.5,15.45,15.5,55600.0,14.4588,14.4962,14.4494,14.4962,55600.0
2015-10-16 10:05:00,15.49,15.49,15.44,15.45,15372.0,14.4868,14.4868,14.4401,14.4494,15372.0
2015-10-16 10:10:00,15.45,15.47,15.45,15.45,34788.0,14.4494,14.4681,14.4494,14.4494,34788.0
2015-10-16 10:15:00,15.45,15.46,15.43,15.43,30400.0,14.4494,14.4588,14.4307,14.4307,30400.0
2015-10-16 10:20:00,15.43,15.44,15.43,15.43,28800.0,14.4307,14.4401,14.4307,14.4307,28800.0
2015-10-16 10:25:00,15.44,15.44,15.41,15.43,21600.0,14.4401,14.4401,14.412,14.4307,21600.0
2015-10-16 10:30:00,15.43,15.43,15.42,15.42,7440.0,14.4307,14.4307,14.4214,14.4214,7440.0
2015-10-16 10:35:00,15.43,15.44,15.42,15.44,6800.0,14.4307,14.4401,14.4214,14.4401,6800.0
2015-10-16 10:40:00,15.43,15.43,15.4,15.4,13540.0,14.4307,14.4307,14.4027,14.4027,13540.0
2015-10-16 10:45:00,15.41,15.44,15.41,15.44,5200.0,14.412,14.4401,14.412,14.4401,5200.0
2015-10-16 10:50:00,15.42,15.44,15.41,15.44,8800.0,14.4214,14.4401,14.412,14.4401,8800.0
2015-10-16 10:55:00,15.44,15.44,15.44,15.44,0.0,14.4401,14.4401,14.4401,14.4401,0.0
2015-10-16 11:00:00,15.44,15.44,15.43,15.44,3000.0,14.4401,14.4401,14.4307,14.4401,3000.0
2015-10-16 11:05:00,15.45,15.48,15.43,15.48,22800.0,14.4494,14.4775,14.4307,14.4775,22800.0
2015-10-16 11:10:00,15.48,15.49,15.47,15.47,16144.0,14.4775,14.4868,14.4681,14.4681,16144.0
2015-10-16 11:15:00,15.47,15.5,15.47,15.5,30800.0,14.4681,14.4962,14.4681,14.4962,30800.0
2015-10-16 11:20:00,15.51,15.51,15.49,15.5,40048.0,14.5055,14.5055,14.4868,14.4962,40048.0
2015-10-16 11:25:00,15.49,15.49,15.47,15.47,5600.0,14.4868,14.4868,14.4681,14.4681,5600.0
2015-10-16 11:30:00,15.48,15.5,15.48,15.5,7100.0,14.4775,14.4962,14.4775,14.4962,7100.0
2015-10-16 11:35:00,15.49,15.49,15.47,15.48,16452.0,14.4868,14.4868,14.4681,14.4775,16452.0
2015-10-16 11:40:00,15.48,15.49,15.48,15.48,6400.0,14.4775,14.4868,14.4775,14.4775,6400.0
2015-10-16 11:45:00,15.49,15.53,15.49,15.53,8200.0,14.4868,14.5242,14.4868,14.5242,8200.0
2015-10-16 11:50:00,15.52,15.56,15.52,15.55,26400.0,14.5149,14.5523,14.5149,14.543,26400.0
2015-10-16 11:55:00,15.56,15.56,15.56,15.56,4500.0,14.5523,14.5523,14.5523,14.5523,4500.0
2015-10-16 12:00:00,15.56,15.56,15.53,15.54,23600.0,14.5523,14.5523,14.5242,14.5336,23600.0
2015-10-16 12:05:00,15.52,15.52,15.5,15.5,3200.0,14.5149,14.5149,14.4962,14.4962,3200.0
2015-10-16 12:10:00,15.49,15.49,15.47,15.47,11596.0,14.4868,14.4868,14.4681,14.4681,11596.0
2015-10-16 12:15:00,15.47,15.49,15.46,15.48,8040.0,14.4681,14.4868,14.4588,14.4775,8040.0
2015-10-16 12:20:00,15.48,15.48,15.47,15.47,4188.0,14.4775,14.4775,14.4681,14.4681,4188.0
2015-10-16 12:25:00,15.47,15.47,15.46,15.47,800.0,14.4681,14.4681,14.4588,14.4681,800.0
2015-10-16 12:30:00,15.46,15.46,15.45,15.45,2800.0,14.4588,14.4588,14.4494,14.4494,2800.0
2015-10-16 12:35:00,15.46,15.46,15.44,15.44,7000.0,14.4588,14.4588,14.4401,14.4401,7000.0
2015-10-16 12:40:00,15.45,15.45,15.44,15.44,3108.0,14.4494,14.4494,14.4401,14.4401,3108.0
2015-10-16 12:45:00,15.44,15.44,15.44,15.44,400.0,14.4401,14.4401,14.4401,14.4401,400.0
2015-10-16 12:50:00,15.46,15.46,15.44,15.44,8128.0,14.4588,14.4588,14.4401,14.4401,8128.0
2015-10-16 12:55:00,15.47,15.47,15.46,15.47,16056.0,14.4681,14.4681,14.4588,14.4681,16056.0
2015-10-16 13:00:00,15.46,15.46,15.45,15.45,800.0,14.4588,14.4588,14.4494,14.4494,800.0
2015-10-16 13:05:00,15.47,15.47,15.44,15.44,7172.0,14.4681,14.4681,14.4401,14.4401,7172.0
2015-10-16 13:10:00,15.47,15.47,15.45,15.45,2000.0,14.4681,14.4681,14.4494,14.4494,2000.0
2015-10-16 13:15:00,15.45,15.46,15.45,15.46,2584.0,14.4494,14.4588,14.4494,14.4588,2584.0
2015-10-16 13:20:00,15.46,15.46,15.46,15.46,0.0,14.4588,14.4588,14.4588,14.4588,0.0
2015-10-16 13:25:00,15.44,15.44,15.43,15.43,2800.0,14.4401,14.4401,14.4307,14.4307,2800.0
2015-10-16 13:30:00,15.44,15.44,15.44,15.44,800.0,14.4401,14.4401,14.4401,14.4401,800.0
2015-10-16 13:35:00,15.44,15.44,15.43,15.43,10400.0,14.4401,14.4401,14.4307,14.4307,10400.0
2015-10-16 13:40:00,15.43,15.43,15.43,15.43,0.0,14.4307,14.4307,14.4307,14.4307,0.0
2015-10-16 13:45:00,15.42,15.43,15.38,15.38,18000.0,14.4214,14.4307,14.384,14.384,18000.0
2015-10-16 13:50:00,15.39,15.39,15.38,15.38,26000.0,14.3933,14.3933,14.384,14.384,26000.0
2015-10-16 13:55:00,15.38,15.38,15.33,15.33,28000.0,14.384,14.384,14.3372,14.3372,28000.0
2015-10-16 14:00:00,15.34,15.34,15.3,15.31,63400.0,14.3466,14.3466,14.3091,14.3185,63400.0
2015-10-16 14:05:00,15.31,15.34,15.31,15.33,4400.0,14.3185,14.3466,14.3185,14.3372,4400.0
2015-10-16 14:10:00,15.34,15.37,15.34,15.36,8000.0,14.3466,14.3746,14.3466,14.3653,8000.0
2015-10-16 14:15:00,15.37,15.39,15.37,15.37,16000.0,14.3746,14.3933,14.3746,14.3746,16000.0
2015-10-16 14:20:00,15.37,15.38,15.37,15.38,9920.0,14.3746,14.384,14.3746,14.384,9920.0
2015-10-16 14:25:00,15.4,15.43,15.4,15.42,28400.0,14.4027,14.4307,14.4027,14.4214,28400.0
2015-10-16 14:30:00,15.43,15.43,15.42,15.42,8800.0,14.4307,14.4307,14.4214,14.4214,8800.0
2015-10-16 14:35:00,15.44,15.47,15.44,15.46,28400.0,14.4401,14.4681,14.4401,14.4588,28400.0
2015-10-16 14:40:00,15.47,15.5,15.46,15.5,13200.0,14.4681,14.4962,14.4588,14.4962,13200.0
2015-10-16 14:45:00,15.5,15.5,15.47,15.47,18896.0,14.4962,14.4962,14.4681,14.4681,18896.0
2015-10-16 14:50:00,15.48,15.49,15.47,15.49,49400.0,14.4775,14.4868,14.4681,14.4868,49400.0
2015-10-16 14:55:00,15.48,15.48,15.47,15.47,1200.0,14.4775,14.4775,14.4681,14.4681,1200.0
2015-10-16 15:00:00,15.49,15.5,15.48,15.48,2000.0,14.4868,14.4962,14.4775,14.4775,2000.0
2015-10-16 15:05:00,15.49,15.5,15.47,15.47,14000.0,14.4868,14.4962,14.4681,14.4681,14000.0
2015-10-16 15:10:00,15.48,15.49,15.47,15.47,2000.0,14.4775,14.4868,14.4681,14.4681,2000.0
2015-10-16 15:15:00,15.49,15.52,15.48,15.52,8516.0,14.4868,14.5149,14.4775,14.5149,8516.0
2015-10-16 15:20:00,15.52,15.53,15.51,15.51,14800.0,14.5149,14.5242,14.5055,14.5055,14800.0
2015-10-16 15:25:00,15.51,15.52,15.5,15.52,37544.0,14.5055,14.5149,14.4962,14.5149,37544.0
2015-10-16 15:30:00,15.53,15.56,15.53,15.55,43516.0,14.5242,14.5523,14.5242,14.543,43516.0
2015-10-16 15:35:00,15.54,15.57,15.54,15.56,11440.0,14.5336,14.5617,14.5336,14.5523,11440.0
2015-10-16 15:40:00,15.56,15.56,15.54,15.56,19976.0,14.5523,14.5523,14.5336,14.5523,19976.0
2015-10-16 15:45:00,15.56,15.56,15.53,15.54,14972.0,14.5523,14.5523,14.5242,14.5336,14972.0
2015-10-16 15:50:00,15.54,15.57,15.53,15.57,43040.0,14.5336,14.5617,14.5242,14.5617,43040.0
2015-10-16 15:55:00,15.57,15.6,15.57,15.58,151692.0,14.5617,14.5897,14.5617,14.571,151692.0
2015-10-19 09:30:00,15.44,15.46,15.41,15.44,38596.0,14.4401,14.4588,14.412,14.4401,38596.0
2015-10-19 09:35:00,15.44,15.45,15.38,15.38,43000.0,14.4401,14.4494,14.384,14.384,43000.0
2015-10-19 09:40:00,15.38,15.42,15.36,15.42,134040.0,14.384,14.4214,14.3653,14.4214,134040.0
2015-10-19 09:45:00,15.41,15.47,15.41,15.46,28532.0,14.412,14.4681,14.412,14.4588,28532.0
2015-10-19 09:50:00,15.47,15.49,15.46,15.49,56640.0,14.4681,14.4868,14.4588,14.4868,56640.0
2015-10-19 09:55:00,15.48,15.51,15.47,15.51,20000.0,14.4775,14.5055,14.4681,14.5055,20000.0
2015-10-19 10:00:00,15.51,15.51,15.49,15.5,20600.0,14.5055,14.5055,14.4868,14.4962,20600.0
2015-10-19 10:05:00,15.5,15.51,15.47,15.48,23800.0,14.4962,14.5055,14.4681,14.4775,23800.0
2015-10-19 10:10:00,15.49,15.54,15.49,15.54,13800.0,14.4868,14.5336,14.4868,14.5336,13800.0
2015-10-19 10:15:00,15.55,15.55,15.53,15.53,14200.0,14.543,14.543,14.5242,14.5242,14200.0
2015-10-19 10:20:00,15.55,15.55,15.52,15.53,13160.0,14.543,14.543,14.5149,14.5242,13160.0
2015-10-19 10:25:00,15.52,15.52,15.49,15.51,18928.0,14.5149,14.5149,14.4868,14.5055,18928.0
2015-10-19 10:30:00,15.51,15.51,15.47,15.47,11220.0,14.5055,14.5055,14.4681,14.4681,11220.0
2015-10-19 10:35:00,15.45,15.47,15.45,15.47,6000.0,14.4494,14.4681,14.4494,14.4681,6000.0
2015-10-19 10:40:00,15.49,15.5,15.49,15.5,2572.0,14.4868,14.4962,14.4868,14.4962,2572.0
2015-10-19 10:45:00,15.5,15.51,15.49,15.5,64308.0,14.4962,14.5055,14.4868,14.4962,64308.0
2015-10-19 10:50:00,15.5,15.5,15.48,15.49,4472.0,14.4962,14.4962,14.4775,14.4868,4472.0
2015-10-19 10:55:00,15.49,15.51,15.47,15.51,4380.0,14.4868,14.5055,14.4681,14.5055,4380.0
2015-10-19 11:00:00,15.52,15.52,15.48,15.49,13200.0,14.5149,14.5149,14.4775,14.4868,13200.0
2015-10-19 11:05:00,15.49,15.51,15.48,15.51,6400.0,14.4868,14.5055,14.4775,14.5055,6400.0
2015-10-19 11:10:00,15.5,15.52,15.5,15.52,2400.0,14.4962,14.5149,14.4962,14.5149,2400.0
2015-10-19 11:15:00,15.53,15.53,15.52,15.52,16000.0,14.5242,14.5242,14.5149,14.5149,16000.0
2015-10-19 11:20:00,15.53,15.53,15.52,15.53,26800.0,14.5242,14.5242,14.5149,14.5242,26800.0
2015-10-19 11:25:00,15.53,15.53,15.51,15.51,4800.0,14.5242,14.5242,14.5055,14.5055,4800.0
2015-10-19 11:30:00,15.53,15.56,15.53,15.55,15600.0,14.5242,14.5523,14.5242,14.543,15600.0
2015-10-19 11:35:00,15.55,15.58,15.55,15.57,12432.0,14.543,14.571,14.543,14.5617,12432.0
2015-10-19 11:40:00,15.57,15.58,15.56,15.56,4072.0,14.5617,14.571,14.5523,14.5523,4072.0
2015-10-19 11:45:00,15.57,15.57,15.57,15.57,400.0,14.5617,14.5617,14.5617,14.5617,400.0
2015-10-19 11:50:00,15.59,15.6,15.59,15.6,4452.0,14.5804,14.5897,14.5804,14.5897,4452.0
2015-10-19 11:55:00,15.56,15.56,15.56,15.56,800.0,14.5523,14.5523,14.5523,14.5523,800.0
2015-10-19 12:00:00,15.56,15.56,15.54,15.54,9464.0,14.5523,14.5523,14.5336,14.5336,9464.0
2015-10-19 12:05:00,15.54,15.54,15.54,15.54,8200.0,14.5336,14.5336,14.5336,14.5336,8200.0
2015-10-19 12:10:00,15.56,15.56,15.56,15.56,1600.0,14.5523,14.5523,14.5523,14.5523,1600.0
2015-10-19 12:15:00,15.56,15.56,15.54,15.54,8000.0,14.5523,14.5523,14.5336,14.5336,8000.0
2015-10-19 12:20:00,15.54,15.54,15.52,15.52,8000.0,14.5336,14.5336,14.5149,14.5149,8000.0
2015-10-19 12:25:00,15.52,15.55,15.52,15.55,1600.0,14.5149,14.543,14.5149,14.543,1600.0
2015-10-19 12:30:00,15.54,15.55,15.53,15.54,4660.0,14.5336,14.543,14.5242,14.5336,4660.0
2015-10-19 12:35:00,15.55,15.57,15.55,15.57,2800.0,14.543,14.5617,14.543,14.5617,2800.0
2015-10-19 12:40:00,15.57,15.58,15.57,15.58,14000.0,14.5617,14.571,14.5617,14.571,14000.0
2015-10-19 12:45:00,15.59,15.59,15.57,15.57,10400.0,14.5804,14.5804,14.5617,14.5617,10400.0
2015-10-19 12:50:00,15.57,15.58,15.55,15.57,29160.0,14.5617,14.571,14.543,14.5617,29160.0
2015-10-19 12:55:00,15.57,15.59,15.56,15.58,12416.0,14.5617,14.5804,14.5523,14.571,12416.0
2015-10-19 13:00:00,15.58,15.58,15.58,15.58,3200.0,14.571,14.571,14.571,14.571,3200.0
2015-10-19 13:05:00,15.56,15.56,15.55,15.55,1200.0,14.5523,14.5523,14.543,14.543,1200.0
2015-10-19 13:10:00,15.56,15.56,15.53,15.54,11800.0,14.5523,14.5523,14.5242,14.5336,11800.0
2015-10-19 13:15:00,15.54,15.54,15.51,15.52,4800.0,14.5336,14.5336,14.5055,14.5149,4800.0
2015-10-19 13:20:00,15.51,15.52,15.51,15.51,17200.0,14.5055,14.5149,14.5055,14.5055,17200.0
2015-10-19 13:25:00,15.53,15.53,15.53,15.53,14000.0,14.5242,14.5242,14.5242,14.5242,14000.0
2015-10-19 13:30:00,15.51,15.52,15.5,15.5,29864.0,14.5055,14.5149,14.4962,14.4962,29864.0
2015-10-19 13:35:00,15.49,15.51,15.49,15.51,16600.0,14.4868,14.5055,14.4868,14.5055,16600.0
2015-10-19 13:40:00,15.52,15.52,15.52,15.52,4600.0,14.5149,14.5149,14.5149,14.5149,4600.0
2015-10-19 13:45:00,15.5,15.53,15.49,15.52,44220.0,14.4962,14.5242,14.4868,14.5149,44220.0
2015-10-19 13:50:00,15.52,15.53,15.52,15.53,3200.0,14.5149,14.5242,14.5149,14.5242,3200.0
2015-10-19 13:55:00,15.54,15.54,15.54,15.54,800.0,14.5336,14.5336,14.5336,14.5336,800.0
2015-10-19 14:00:00,15.54,15.54,15.53,15.53,2400.0,14.5336,14.5336,14.5242,14.5242,2400.0
2015-10-19 14:05:00,15.53,15.53,15.51,15.51,800.0,14.5242,14.5242,14.5055,14.5055,800.0
2015-10-19 14:10:00,15.51,15.53,15.51,15.53,17200.0,14.5055,14.5242,14.5055,14.5242,17200.0
2015-10-19 14:15:00,15.52,15.52,15.51,15.51,800.0,14.5149,14.5149,14.5055,14.5055,800.0
2015-10-19 14:20:00,15.52,15.52,15.5,15.5,1200.0,14.5149,14.5149,14.4962,14.4962,1200.0
2015-10-19 14:25:00,15.5,15.51,15.5,15.5,11400.0,14.4962,14.5055,14.4962,14.4962,11400.0
2015-10-19 14:30:00,15.5,15.52,15.5,15.52,16400.0,14.4962,14.5149,14.4962,14.5149,16400.0
2015-10-19 14:35:00,15.54,15.56,15.54,15.55,21600.0,14.5336,14.5523,14.5336,14.543,21600.0
2015-10-19 14:40:00,15.55,15.55,15.55,15.55,400.0,14.543,14.543,14.543,14.543,400.0
2015-10-19 14:45:00,15.53,15.54,15.53,15.54,1600.0,14.5242,14.5336,14.5242,14.5336,1600.0
2015-10-19 14:50:00,15.53,15.54,15.53,15.54,6852.0,14.5242,14.5336,14.5242,14.5336,6852.0
2015-10-19 14:55:00,15.54,15.56,15.54,15.56,3080.0,14.5336,14.5523,14.5336,14.5523,3080.0
2015-10-19 15:00:00,15.55,15.58,15.55,15.56,11240.0,14.543,14.571,14.543,14.5523,11240.0
2015-10-19 15:05:00,15.57,15.58,15.56,15.56,13484.0,14.5617,14.571,14.5523,14.5523,13484.0
2015-10-19 15:10:00,15.56,15.57,15.56,15.57,6800.0,14.5523,14.5617,14.5523,14.5617,6800.0
2015-10-19 15:15:00,15.57,15.58,15.57,15.58,20432.0,14.5617,14.571,14.5617,14.571,20432.0
2015-10-19 15:20:00,15.57,15.59,15.57,15.59,20344.0,14.5617,14.5804,14.5617,14.5804,20344.0
2015-10-19 15:25:00,15.59,15.61,15.58,15.58,28656.0,14.5804,14.5991,14.571,14.571,28656.0
2015-10-19 15:30:00,15.58,15.59,15.56,15.56,25320.0,14.571,14.5804,14.5523,14.5523,25320.0
2015-10-19 15:35:00,15.58,15.58,15.57,15.57,1240.0,14.571,14.571,14.5617,14.5617,1240.0
2015-10-19 15:40:00,15.55,15.56,15.55,15.56,8800.0,14.543,14.5523,14.543,14.5523,8800.0
2015-10-19 15:45:00,15.57,15.58,15.56,15.58,8864.0,14.5617,14.571,14.5523,14.571,8864.0
2015-10-19 15:50:00,15.56,15.58,15.56,15.58,6744.0,14.5523,14.571,14.5523,14.571,6744.0
2015-10-19 15:55:00,15.58,15.65,15.58,15.63,104996.0,14.571,14.6365,14.571,14.6178,104996.0
2015-10-20 09:30:00,15.48,15.54,15.47,15.48,62000.0,14.4775,14.5336,14.4681,14.4775,62000.0
2015-10-20 09:35:00,15.46,15.46,15.42,15.42,10840.0,14.4588,14.4588,14.4214,14.4214,10840.0
2015-10-20 09:40:00,15.43,15.44,15.42,15.44,8000.0,14.4307,14.4401,14.4214,14.4401,8000.0
2015-10-20 09:45:00,15.45,15.5,15.45,15.49,46792.0,14.4494,14.4962,14.4494,14.4868,46792.0
2015-10-20 09:50:00,15.48,15.52,15.48,15.52,10600.0,14.4775,14.5149,14.4775,14.5149,10600.0
2015-10-20 09:55:00,15.5,15.54,15.5,15.52,10700.0,14.4962,14.5336,14.4962,14.5149,10700.0
2015-10-20 10:00:00,15.52,15.54,15.51,15.51,18412.0,14.5149,14.5336,14.5055,14.5055,18412.0
2015-10-20 10:05:00,15.53,15.58,15.53,15.58,33600.0,14.5242,14.571,14.5242,14.571,33600.0
2015-10-20 10:10:00,15.59,15.59,15.55,15.56,18676.0,14.5804,14.5804,14.543,14.5523,18676.0
2015-10-20 10:15:00,15.57,15.6,15.56,15.59,8400.0,14.5617,14.5897,14.5523,14.5804,8400.0
2015-10-20 10:20:00,15.6,15.62,15.59,15.6,9600.0,14.5897,14.6084,14.5804,14.5897,9600.0
2015-10-20 10:25:00,15.59,15.61,15.59,15.61,12600.0,14.5804,14.5991,14.5804,14.5991,12600.0
2015-10-20 10:30:00,15.62,15.62,15.58,15.6,4400.0,14.6084,14.6084,14.571,14.5897,4400.0
2015-10-20 10:35:00,15.6,15.63,15.6,15.63,13700.0,14.5897,14.6178,14.5897,14.6178,13700.0
2015-10-20 10:40:00,15.65,15.71,15.65,15.71,98924.0,14.6365,14.6926,14.6365,14.6926,98924.0
2015-10-20 10:45:00,15.72,15.72,15.7,15.7,16308.0,14.7019,14.7019,14.6832,14.6832,16308.0
2015-10-20 10:50:00,15.72,15.72,15.72,15.72,3344.0,14.7019,14.7019,14.7019,14.7019,3344.0
2015-10-20 10:55:00,15.7,15.71,15.69,15.7,20840.0,14.6832,14.6926,14.6739,14.6832,20840.0
2015-10-20 11:00:00,15.7,15.71,15.69,15.71,11600.0,14.6832,14.6926,14.6739,14.6926,11600.0
2015-10-20 11:05:00,15.67,15.67,15.63,15.64,40532.0,14.6552,14.6552,14.6178,14.6271,40532.0
2015-10-20 11:10:00,15.65,15.65,15.61,15.62,15016.0,14.6365,14.6365,14.5991,14.6084,15016.0
2015-10-20 11:15:00,15.63,15.63,15.62,15.63,6564.0,14.6178,14.6178,14.6084,14.6178,6564.0
2015-10-20 11:20:00,15.63,15.64,15.63,15.64,4736.0,14.6178,14.6271,14.6178,14.6271,4736.0
2015-10-20 11:25:00,15.65,15.66,15.65,15.66,3600.0,14.6365,14.6458,14.6365,14.6458,3600.0
2015-10-20 11:30:00,15.65,15.66,15.63,15.63,7400.0,14.6365,14.6458,14.6178,14.6178,7400.0
2015-10-20 11:35:00,15.6,15.63,15.6,15.62,14800.0,14.5897,14.6178,14.5897,14.6084,14800.0
2015-10-20 11:40:00,15.63,15.64,15.63,15.64,2000.0,14.6178,14.6271,14.6178,14.6271,2000.0
2015-10-20 11:45:00,15.65,15.65,15.65,15.65,2400.0,14.6365,14.6365,14.6365,14.6365,2400.0
2015-10-20 11:50:00,15.63,15.63,15.62,15.62,2800.0,14.6178,14.6178,14.6084,14.6084,2800.0
2015-10-20 11:55:00,15.59,15.61,15.58,15.6,5600.0,14.5804,14.5991,14.571,14.5897,5600.0
2015-10-20 12:00:00,15.6,15.61,15.59,15.61,4908.0,14.5897,14.5991,14.5804,14.5991,4908.0
2015-10-20 12:05:00,15.61,15.61,15.61,15.61,0.0,14.5991,14.5991,14.5991,14.5991,0.0
2015-10-20 12:10:00,15.65,15.65,15.65,15.65,400.0,14.6365,14.6365,14.6365,14.6365,400.0
2015-10-20 12:15:00,15.64,15.64,15.62,15.62,8000.0,14.6271,14.6271,14.6084,14.6084,8000.0
2015-10-20 12:20:00,15.61,15.61,15.58,15.58,6000.0,14.5991,14.5991,14.571,14.571,6000.0
2015-10-20 12:25:00,15.58,15.62,15.58,15.62,10800.0,14.571,14.6084,14.571,14.6084,10800.0
2015-10-20 12:30:00,15.61,15.61,15.61,15.61,400.0,14.5991,14.5991,14.5991,14.5991,400.0
2015-10-20 12:35:00,15.59,15.6,15.56,15.57,8552.0,14.5804,14.5897,14.5523,14.5617,8552.0
2015-10-20 12:40:00,15.59,15.59,15.59,15.59,1200.0,14.5804,14.5804,14.5804,14.5804,1200.0
2015-10-20 12:45:00,15.62,15.62,15.62,15.62,400.0,14.6084,14.6084,14.6084,14.6084,400.0
2015-10-20 12:50:00,15.61,15.62,15.6,15.62,9840.0,14.5991,14.6084,14.5897,14.6084,9840.0
2015-10-20 12:55:00,15.64,15.64,15.64,15.64,800.0,14.6271,14.6271,14.6271,14.6271,800.0
2015-10-20 13:00:00,15.62,15.62,15.61,15.61,3600.0,14.6084,14.6084,14.5991,14.5991,3600.0
2015-10-20 13:05:00,15.59,15.59,15.59,15.59,3600.0,14.5804,14.5804,14.5804,14.5804,3600.0
2015-10-20 13:10:00,15.62,15.62,15.62,15.62,1200.0,14.6084,14.6084,14.6084,14.6084,1200.0
2015-10-20 13:15:00,15.63,15.65,15.63,15.63,24496.0,14.6178,14.6365,14.6178,14.6178,24496.0
2015-10-20 13:20:00,15.63,15.63,15.62,15.62,1200.0,14.6178,14.6178,14.6084,14.6084,1200.0
2015-10-20 13:25:00,15.61,15.61,15.6,15.6,4400.0,14.5991,14.5991,14.5897,14.5897,4400.0
2015-10-20 13:30:00,15.58,15.59,15.56,15.59,12428.0,14.571,14.5804,14.5523,14.5804,12428.0
2015-10-20 13:35:00,15.58,15.58,15.57,15.58,4048.0,14.571,14.571,14.5617,14.571,4048.0
2015-10-20 13:40:00,15.58,15.6,15.57,15.57,1800.0,14.571,14.5897,14.5617,14.5617,1800.0
2015-10-20 13:45:00,15.55,15.59,15.55,15.58,10800.0,14.543,14.5804,14.543,14.571,10800.0
2015-10-20 13:50:00,15.56,15.59,15.56,15.58,13464.0,14.5523,14.5804,14.5523,14.571,13464.0
2015-10-20 13:55:00,15.59,15.59,15.58,15.59,2800.0,14.5804,14.5804,14.571,14.5804,2800.0
2015-10-20 14:00:00,15.58,15.58,15.56,15.56,6800.0,14.571,14.571,14.5523,14.5523,6800.0
2015-10-20 14:05:00,15.57,15.57,15.57,15.57,400.0,14.5617,14.5617,14.5617,14.5617,400.0
2015-10-20 14:10:00,15.59,15.6,15.59,15.6,2800.0,14.5804,14.5897,14.5804,14.5897,2800.0
2015-10-20 14:15:00,15.59,15.59,15.59,15.59,1600.0,14.5804,14.5804,14.5804,14.5804,1600.0
2015-10-20 14:20:00,15.57,15.57,15.57,15.57,812.0,14.5617,14.5617,14.5617,14.5617,812.0
2015-10-20 14:25:00,15.58,15.62,15.58,15.62,1200.0,14.571,14.6084,14.571,14.6084,1200.0
2015-10-20 14:30:00,15.62,15.62,15.6,15.6,4560.0,14.6084,14.6084,14.5897,14.5897,4560.0
2015-10-20 14:35:00,15.61,15.61,15.58,15.59,13760.0,14.5991,14.5991,14.571,14.5804,13760.0
2015-10-20 14:40:00,15.6,15.62,15.6,15.61,7200.0,14.5897,14.6084,14.5897,14.5991,7200.0
2015-10-20 14:45:00,15.61,15.61,15.61,15.61,0.0,14.5991,14.5991,14.5991,14.5991,0.0
2015-10-20 14:50:00,15.62,15.64,15.62,15.64,8800.0,14.6084,14.6271,14.6084,14.6271,8800.0
2015-10-20 14:55:00,15.63,15.65,15.63,15.65,12600.0,14.6178,14.6365,14.6178,14.6365,12600.0
2015-10-20 15:00:00,15.66,15.66,15.64,15.64,7600.0,14.6458,14.6458,14.6271,14.6271,7600.0
2015-10-20 15:05:00,15.64,15.64,15.64,15.64,8000.0,14.6271,14.6271,14.6271,14.6271,8000.0
2015-10-20 15:10:00,15.65,15.65,15.64,15.65,3200.0,14.6365,14.6365,14.6271,14.6365,3200.0
2015-10-20 15:15:00,15.64,15.64,15.6,15.6,8000.0,14.6271,14.6271,14.5897,14.5897,8000.0
2015-10-20 15:20:00,15.62,15.63,15.62,15.63,800.0,14.6084,14.6178,14.6084,14.6178,800.0
2015-10-20 15:25:00,15.66,15.67,15.65,15.65,7600.0,14.6458,14.6552,14.6365,14.6365,7600.0
2015-10-20 15:30:00,15.65,15.65,15.61,15.62,8400.0,14.6365,14.6365,14.5991,14.6084,8400.0
2015-10-20 15:35:00,15.64,15.64,15.64,15.64,400.0,14.6271,14.6271,14.6271,14.6271,400.0
2015-10-20 15:40:00,15.63,15.63,15.63,15.63,9200.0,14.6178,14.6178,14.6178,14.6178,9200.0
2015-10-20 15:45:00,15.62,15.62,15.57,15.58,15600.0,14.6084,14.6084,14.5617,14.571,15600.0
2015-10-20 15:50:00,15.59,15.59,15.58,15.58,1600.0,14.5804,14.5804,14.571,14.571,1600.0
2015-10-20 15:55:00,15.62,15.63,15.59,15.62,44184.0,14.6084,14.6178,14.5804,14.6084,44184.0
2015-10-21 09:30:00,15.75,15.78,15.73,15.74,61612.0,14.73,14.7581,14.7113,14.7206,61612.0
2015-10-21 09:35:00,15.74,15.76,15.71,15.71,48036.0,14.7206,14.7394,14.6926,14.6926,48036.0
2015-10-21 09:40:00,15.71,15.77,15.71,15.76,15040.0,14.6926,14.7487,14.6926,14.7394,15040.0
2015-10-21 09:45:00,15.77,15.79,15.74,15.77,14000.0,14.7487,14.7674,14.7206,14.7487,14000.0
2015-10-21 09:50:00,15.77,15.78,15.72,15.72,28120.0,14.7487,14.7581,14.7019,14.7019,28120.0
2015-10-21 09:55:00,15.72,15.73,15.71,15.72,22600.0,14.7019,14.7113,14.6926,14.7019,22600.0
2015-10-21 10:00:00,15.7,15.7,15.65,15.67,10196.0,14.6832,14.6832,14.6365,14.6552,10196.0
2015-10-21 10:05:00,15.67,15.68,15.64,15.68,16464.0,14.6552,14.6645,14.6271,14.6645,16464.0
2015-10-21 10:10:00,15.69,15.69,15.66,15.66,38064.0,14.6739,14.6739,14.6458,14.6458,38064.0
2015-10-21 10:15:00,15.66,15.66,15.63,15.66,34064.0,14.6458,14.6458,14.6178,14.6458,34064.0
2015-10-21 10:20:00,15.63,15.63,15.63,15.63,6728.0,14.6178,14.6178,14.6178,14.6178,6728.0
2015-10-21 10:25:00,15.63,15.63,15.6,15.62,14060.0,14.6178,14.6178,14.5897,14.6084,14060.0
2015-10-21 10:30:00,15.61,15.63,15.59,15.62,16168.0,14.5991,14.6178,14.5804,14.6084,16168.0
2015-10-21 10:35:00,15.6,15.63,15.6,15.61,31200.0,14.5897,14.6178,14.5897,14.5991,31200.0
2015-10-21 10:40:00,15.62,15.67,15.62,15.67,8400.0,14.6084,14.6552,14.6084,14.6552,8400.0
2015-10-21 10:45:00,15.66,15.67,15.65,15.65,12908.0,14.6458,14.6552,14.6365,14.6365,12908.0
2015-10-21 10:50:00,15.65,15.67,15.65,15.67,2800.0,14.6365,14.6552,14.6365,14.6552,2800.0
2015-10-21 10:55:00,15.7,15.71,15.7,15.71,30400.0,14.6832,14.6926,14.6832,14.6926,30400.0
2015-10-21 11:00:00,15.71,15.71,15.69,15.7,13060.0,14.6926,14.6926,14.6739,14.6832,13060.0
2015-10-21 11:05:00,15.66,15.69,15.66,15.66,13560.0,14.6458,14.6739,14.6458,14.6458,13560.0
2015-10-21 11:10:00,15.64,15.64,15.63,15.63,4800.0,14.6271,14.6271,14.6178,14.6178,4800.0
2015-10-21 11:15:00,15.65,15.7,15.65,15.7,8280.0,14.6365,14.6832,14.6365,14.6832,8280.0
2015-10-21 11:20:00,15.7,15.75,15.69,15.75,13548.0,14.6832,14.73,14.6739,14.73,13548.0
2015-10-21 11:25:00,15.75,15.76,15.73,15.73,42620.0,14.73,14.7394,14.7113,14.7113,42620.0
2015-10-21 11:30:00,15.73,15.79,15.72,15.79,22308.0,14.7113,14.7674,14.7019,14.7674,22308.0
2015-10-21 11:35:00,15.79,15.81,15.78,15.8,36416.0,14.7674,14.7861,14.7581,14.7768,36416.0
2015-10-21 11:40:00,15.81,15.81,15.78,15.79,20856.0,14.7861,14.7861,14.7581,14.7674,20856.0
2015-10-21 11:45:00,15.8,15.81,15.78,15.8,20676.0,14.7768,14.7861,14.7581,14.7768,20676.0
2015-10-21 11:50:00,15.79,15.82,15.79,15.79,11900.0,14.7674,14.7955,14.7674,14.7674,11900.0
2015-10-21 11:55:00,15.8,15.8,15.8,15.8,4080.0,14.7768,14.7768,14.7768,14.7768,4080.0
2015-10-21 12:00:00,15.8,15.81,15.8,15.8,8280.0,14.7768,14.7861,14.7768,14.7768,8280.0
2015-10-21 12:05:00,15.81,15.81,15.81,15.81,6400.0,14.7861,14.7861,14.7861,14.7861,6400.0
2015-10-21 12:10:00,15.8,15.82,15.8,15.82,4380.0,14.7768,14.7955,14.7768,14.7955,4380.0
2015-10-21 12:15:00,15.81,15.82,15.8,15.8,59120.0,14.7861,14.7955,14.7768,14.7768,59120.0
2015-10-21 12:20:00,15.82,15.83,15.82,15.83,12000.0,14.7955,14.8048,14.7955,14.8048,12000.0
2015-10-21 12:25:00,15.81,15.83,15.81,15.83,4400.0,14.7861,14.8048,14.7861,14.8048,4400.0
2015-10-21 12:30:00,15.83,15.86,15.83,15.85,19520.0,14.8048,14.8329,14.8048,14.8235,19520.0
2015-10-21 12:35:00,15.86,15.86,15.85,15.85,9792.0,14.8329,14.8329,14.8235,14.8235,9792.0
2015-10-21 12:40:00,15.86,15.86,15.84,15.86,6756.0,14.8329,14.8329,14.8142,14.8329,6756.0
2015-10-21 12:45:00,15.86,15.87,15.85,15.87,5732.0,14.8329,14.8422,14.8235,14.8422,5732.0
2015-10-21 12:50:00,15.87,15.87,15.84,15.86,24480.0,14.8422,14.8422,14.8142,14.8329,24480.0
2015-10-21 12:55:00,15.86,15.86,15.83,15.83,26616.0,14.8329,14.8329,14.8048,14.8048,26616.0
2015-10-21 13:00:00,15.8,15.81,15.77,15.77,13800.0,14.7768,14.7861,14.7487,14.7487,13800.0
2015-10-21 13:05:00,15.76,15.77,15.75,15.76,24800.0,14.7394,14.7487,14.73,14.7394,24800.0
2015-10-21 13:10:00,15.76,15.76,15.76,15.76,0.0,14.7394,14.7394,14.7394,14.7394,0.0
2015-10-21 13:15:00,15.75,15.76,15.67,15.67,47724.0,14.73,14.7394,14.6552,14.6552,47724.0
2015-10-21 13:20:00,15.66,15.67,15.65,15.66,48888.0,14.6458,14.6552,14.6365,14.6458,48888.0
2015-10-21 13:25:00,15.66,15.67,15.6,15.6,32000.0,14.6458,14.6552,14.5897,14.5897,32000.0
2015-10-21 13:30:00,15.6,15.66,15.6,15.64,11000.0,14.5897,14.6458,14.5897,14.6271,11000.0
2015-10-21 13:35:00,15.64,15.65,15.62,15.62,16788.0,14.6271,14.6365,14.6084,14.6084,16788.0
2015-10-21 13:40:00,15.63,15.65,15.63,15.64,12400.0,14.6178,14.6365,14.6178,14.6271,12400.0
2015-10-21 13:45:00,15.66,15.66,15.65,15.65,3400.0,14.6458,14.6458,14.6365,14.6365,3400.0
2015-10-21 13:50:00,15.63,15.66,15.63,15.66,6800.0,14.6178,14.6458,14.6178,14.6458,6800.0
2015-10-21 13:55:00,15.66,15.66,15.63,15.63,38800.0,14.6458,14.6458,14.6178,14.6178,38800.0
2015-10-21 14:00:00,15.61,15.62,15.61,15.61,11920.0,14.5991,14.6084,14.5991,14.5991,11920.0
2015-10-21 14:05:00,15.57,15.62,15.57,15.62,18920.0,14.5617,14.6084,14.5617,14.6084,18920.0
2015-10-21 14:10:00,15.63,15.63,15.61,15.61,8396.0,14.6178,14.6178,14.5991,14.5991,8396.0
2015-10-21 14:15:00,15.62,15.62,15.62,15.62,400.0,14.6084,14.6084,14.6084,14.6084,400.0
2015-10-21 14:20:00,15.65,15.65,15.61,15.61,3200.0,14.6365,14.6365,14.5991,14.5991,3200.0
2015-10-21 14:25:00,15.61,15.63,15.59,15.63,3600.0,14.5991,14.6178,14.5804,14.6178,3600.0
2015-10-21 14:30:00,15.66,15.66,15.64,15.65,4280.0,14.6458,14.6458,14.6271,14.6365,4280.0
2015-10-21 14:35:00,15.63,15.73,15.63,15.72,50800.0,14.6178,14.7113,14.6178,14.7019,50800.0
2015-10-21 14:40:00,15.72,15.74,15.72,15.73,9400.0,14.7019,14.7206,14.7019,14.7113,9400.0
2015-10-21 14:45:00,15.73,15.73,15.71,15.71,6800.0,14.7113,14.7113,14.6926,14.6926,6800.0
2015-10-21 14:50:00,15.71,15.71,15.7,15.71,2400.0,14.6926,14.6926,14.6832,14.6926,2400.0
2015-10-21 14:55:00,15.71,15.71,15.69,15.69,2000.0,14.6926,14.6926,14.6739,14.6739,2000.0
2015-10-21 15:00:00,15.69,15.71,15.69,15.71,8800.0,14.6739,14.6926,14.6739,14.6926,8800.0
2015-10-21 15:05:00,15.72,15.75,15.72,15.74,10000.0,14.7019,14.73,14.7019,14.7206,10000.0
2015-10-21 15:10:00,15.73,15.74,15.64,15.65,17200.0,14.7113,14.7206,14.6271,14.6365,17200.0
2015-10-21 15:15:00,15.65,15.65,15.6,15.6,14000.0,14.6365,14.6365,14.5897,14.5897,14000.0
2015-10-21 15:20:00,15.59,15.63,15.59,15.61,7400.0,14.5804,14.6178,14.5804,14.5991,7400.0
2015-10-21 15:25:00,15.61,15.64,15.6,15.64,4800.0,14.5991,14.6271,14.5897,14.6271,4800.0
2015-10-21 15:30:00,15.61,15.62,15.59,15.59,3200.0,14.5991,14.6084,14.5804,14.5804,3200.0
2015-10-21 15:35:00,15.6,15.6,15.6,15.6,3200.0,14.5897,14.5897,14.5897,14.5897,3200.0
2015-10-21 15:40:00,15.56,15.57,15.53,15.54,32420.0,14.5523,14.5617,14.5242,14.5336,32420.0
2015-10-21 15:45:00,15.54,15.56,15.51,15.54,30340.0,14.5336,14.5523,14.5055,14.5336,30340.0
2015-10-21 15:50:00,15.51,15.52,15.48,15.48,41800.0,14.5055,14.5149,14.4775,14.4775,41800.0
2015-10-21 15:55:00,15.48,15.49,15.44,15.48,35100.0,14.4775,14.4868,14.4401,14.4775,35100.0
2015-10-22 09:30:00,15.79,15.88,15.76,15.84,119848.0,14.7674,14.8516,14.7394,14.8142,119848.0
2015-10-22 09:35:00,15.84,15.84,15.75,15.8,49292.0,14.8142,14.8142,14.73,14.7768,49292.0
2015-10-22 09:40:00,15.81,15.88,15.8,15.88,71428.0,14.7861,14.8516,14.7768,14.8516,71428.0
2015-10-22 09:45:00,15.88,15.9,15.85,15.9,79836.0,14.8516,14.8703,14.8235,14.8703,79836.0
2015-10-22 09:50:00,15.9,15.93,15.88,15.9,75600.0,14.8703,14.8983,14.8516,14.8703,75600.0
2015-10-22 09:55:00,15.91,15.92,15.88,15.92,43600.0,14.8796,14.889,14.8516,14.889,43600.0
2015-10-22 10:00:00,15.94,15.96,15.91,15.96,22376.0,14.9077,14.9264,14.8796,14.9264,22376.0
2015-10-22 10:05:00,15.97,16.0,15.97,15.98,67820.0,14.9358,14.9638,14.9358,14.9451,67820.0
2015-10-22 10:10:00,15.99,16.0,15.97,15.99,32344.0,14.9545,14.9638,14.9358,14.9545,32344.0
2015-10-22 10:15:00,16.01,16.04,16.0,16.04,23124.0,14.9732,15.0012,14.9638,15.0012,23124.0
2015-10-22 10:20:00,16.04,16.04,16.01,16.02,50400.0,15.0012,15.0012,14.9732,14.9825,50400.0
2015-10-22 10:25:00,16.0,16.01,15.99,16.0,27608.0,14.9638,14.9732,14.9545,14.9638,27608.0
2015-10-22 10:30:00,16.0,16.0,15.99,15.99,15316.0,14.9638,14.9638,14.9545,14.9545,15316.0
2015-10-22 10:35:00,16.01,16.05,15.99,16.02,18228.0,14.9732,15.0106,14.9545,14.9825,18228.0
2015-10-22 10:40:00,16.0,16.06,16.0,16.06,43000.0,14.9638,15.0199,14.9638,15.0199,43000.0
2015-10-22 10:45:00,16.06,16.09,16.04,16.08,26960.0,15.0199,15.048,15.0012,15.0386,26960.0
2015-10-22 10:50:00,16.06,16.07,16.06,16.07,1600.0,15.0199,15.0293,15.0199,15.0293,1600.0
2015-10-22 10:55:00,16.06,16.09,16.06,16.09,25284.0,15.0199,15.048,15.0199,15.048,25284.0
2015-10-22 11:00:00,16.08,16.09,16.08,16.09,10060.0,15.0386,15.048,15.0386,15.048,10060.0
2015-10-22 11:05:00,16.08,16.09,16.07,16.09,5236.0,15.0386,15.048,15.0293,15.048,5236.0
2015-10-22 11:10:00,16.09,16.09,16.07,16.07,1600.0,15.048,15.048,15.0293,15.0293,1600.0
2015-10-22 11:15:00,16.09,16.09,16.08,16.08,3600.0,15.048,15.048,15.0386,15.0386,3600.0
2015-10-22 11:20:00,16.07,16.08,16.07,16.08,3584.0,15.0293,15.0386,15.0293,15.0386,3584.0
2015-10-22 11:25:00,16.08,16.08,16.08,16.08,8000.0,15.0386,15.0386,15.0386,15.0386,8000.0
2015-10-22 11:30:00,16.08,16.09,16.07,16.07,8508.0,15.0386,15.048,15.0293,15.0293,8508.0
2015-10-22 11:35:00,16.08,16.09,16.08,16.09,5736.0,15.0386,15.048,15.0386,15.048,5736.0
2015-10-22 11:40:00,16.09,16.11,16.08,16.1,17864.0,15.048,15.0667,15.0386,15.0573,17864.0
2015-10-22 11:45:00,16.11,16.17,16.11,16.15,71044.0,15.0667,15.1228,15.0667,15.1041,71044.0
2015-10-22 11:50:00,16.16,16.2,16.16,16.17,33800.0,15.1134,15.1509,15.1134,15.1228,33800.0
2015-10-22 11:55:00,16.15,16.15,16.15,16.15,800.0,15.1041,15.1041,15.1041,15.1041,800.0
2015-10-22 12:00:00,16.16,16.16,16.15,16.16,11200.0,15.1134,15.1134,15.1041,15.1134,11200.0
2015-10-22 12:05:00,16.18,16.2,16.17,16.2,9880.0,15.1322,15.1509,15.1228,15.1509,9880.0
2015-10-22 12:10:00,16.2,16.21,16.2,16.21,6800.0,15.1509,15.1602,15.1509,15.1602,6800.0
2015-10-22 12:15:00,16.21,16.21,16.2,16.21,11040.0,15.1602,15.1602,15.1509,15.1602,11040.0
2015-10-22 12:20:00,16.21,16.27,16.21,16.27,85844.0,15.1602,15.2163,15.1602,15.2163,85844.0
2015-10-22 12:25:00,16.28,16.31,16.28,16.3,26908.0,15.2257,15.2537,15.2257,15.2444,26908.0
2015-10-22 12:30:00,16.3,16.31,16.28,16.29,17004.0,15.2444,15.2537,15.2257,15.235,17004.0
2015-10-22 12:35:00,16.29,16.31,16.29,16.3,5600.0,15.235,15.2537,15.235,15.2444,5600.0
2015-10-22 12:40:00,16.32,16.34,16.32,16.34,10396.0,15.2631,15.2818,15.2631,15.2818,10396.0
2015-10-22 12:45:00,16.3,16.31,16.3,16.31,5840.0,15.2444,15.2537,15.2444,15.2537,5840.0
2015-10-22 12:50:00,16.31,16.31,16.28,16.28,29600.0,15.2537,15.2537,15.2257,15.2257,29600.0
2015-10-22 12:55:00,16.29,16.31,16.27,16.31,29000.0,15.235,15.2537,15.2163,15.2537,29000.0
2015-10-22 13:00:00,16.31,16.31,16.28,16.28,2200.0,15.2537,15.2537,15.2257,15.2257,2200.0
2015-10-22 13:05:00,16.3,16.3,16.28,16.3,29800.0,15.2444,15.2444,15.2257,15.2444,29800.0
2015-10-22 13:10:00,16.3,16.32,16.29,16.31,11240.0,15.2444,15.2631,15.235,15.2537,11240.0
2015-10-22 13:15:00,16.31,16.33,16.31,16.31,60400.0,15.2537,15.2724,15.2537,15.2537,60400.0
2015-10-22 13:20:00,16.31,16.33,16.31,16.32,23120.0,15.2537,15.2724,15.2537,15.2631,23120.0
2015-10-22 13:25:00,16.3,16.3,16.27,16.28,78400.0,15.2444,15.2444,15.2163,15.2257,78400.0
2015-10-22 13:30:00,16.28,16.29,16.27,16.27,10000.0,15.2257,15.235,15.2163,15.2163,10000.0
2015-10-22 13:35:00,16.27,16.28,16.26,16.28,4000.0,15.2163,15.2257,15.207,15.2257,4000.0
2015-10-22 13:40:00,16.27,16.27,16.25,16.26,17600.0,15.2163,15.2163,15.1976,15.207,17600.0
2015-10-22 13:45:00,16.26,16.26,16.24,16.25,5200.0,15.207,15.207,15.1883,15.1976,5200.0
2015-10-22 13:50:00,16.23,16.25,16.23,16.23,34640.0,15.1789,15.1976,15.1789,15.1789,34640.0
2015-10-22 13:55:00,16.23,16.25,16.22,16.22,9520.0,15.1789,15.1976,15.1696,15.1696,9520.0
2015-10-22 14:00:00,16.21,16.21,16.18,16.18,44260.0,15.1602,15.1602,15.1322,15.1322,44260.0
2015-10-22 14:05:00,16.18,16.18,16.15,16.15,13600.0,15.1322,15.1322,15.1041,15.1041,13600.0
2015-10-22 14:10:00,16.15,16.18,16.13,16.13,32660.0,15.1041,15.1322,15.0854,15.0854,32660.0
2015-10-22 14:15:00,16.14,16.14,16.09,16.1,33816.0,15.0947,15.0947,15.048,15.0573,33816.0
2015-10-22 14:20:00,16.09,16.16,16.08,16.15,4400.0,15.048,15.1134,15.0386,15.1041,4400.0
2015-10-22 14:25:00,16.15,16.2,16.15,16.19,38000.0,15.1041,15.1509,15.1041,15.1415,38000.0
2015-10-22 14:30:00,16.18,16.18,16.16,16.16,5600.0,15.1322,15.1322,15.1134,15.1134,5600.0
2015-10-22 14:35:00,16.19,16.23,16.18,16.23,26300.0,15.1415,15.1789,15.1322,15.1789,26300.0
2015-10-22 14:40:00,16.24,16.25,16.22,16.24,7040.0,15.1883,15.1976,15.1696,15.1883,7040.0
2015-10-22 14:45:00,16.24,16.26,16.24,16.25,14984.0,15.1883,15.207,15.1883,15.1976,14984.0
2015-10-22 14:50:00,16.25,16.32,16.25,16.31,60932.0,15.1976,15.2631,15.1976,15.2537,60932.0
2015-10-22 14:55:00,16.29,16.33,16.29,16.33,16960.0,15.235,15.2724,15.235,15.2724,16960.0
2015-10-22 15:00:00,16.33,16.34,16.29,16.34,18044.0,15.2724,15.2818,15.235,15.2818,18044.0
2015-10-22 15:05:00,16.33,16.34,16.28,16.28,15400.0,15.2724,15.2818,15.2257,15.2257,15400.0
2015-10-22 15:10:00,16.27,16.29,16.27,16.28,6800.0,15.2163,15.235,15.2163,15.2257,6800.0
2015-10-22 15:15:00,16.31,16.34,16.31,16.32,12000.0,15.2537,15.2818,15.2537,15.2631,12000.0
2015-10-22 15:20:00,16.3,16.33,16.28,16.28,9020.0,15.2444,15.2724,15.2257,15.2257,9020.0
2015-10-22 15:25:00,16.32,16.39,16.32,16.39,37188.0,15.2631,15.3286,15.2631,15.3286,37188.0
2015-10-22 15:30:00,16.39,16.4,16.36,16.36,8292.0,15.3286,15.3379,15.3005,15.3005,8292.0
2015-10-22 15:35:00,16.35,16.36,16.33,16.34,22212.0,15.2911,15.3005,15.2724,15.2818,22212.0
2015-10-22 15:40:00,16.34,16.34,16.33,16.34,15800.0,15.2818,15.2818,15.2724,15.2818,15800.0
2015-10-22 15:45:00,16.37,16.37,16.32,16.32,24856.0,15.3098,15.3098,15.2631,15.2631,24856.0
2015-10-22 15:50:00,16.3,16.33,16.3,16.32,16984.0,15.2444,15.2724,15.2444,15.2631,16984.0
2015-10-22 15:55:00,16.33,16.36,16.33,16.35,62156.0,15.2724,15.3005,15.2724,15.2911,62156.0
2015-10-23 09:30:00,16.73,16.73,16.68,16.72,132704.0,15.6465,15.6465,15.5998,15.6372,132704.0
2015-10-23 09:35:00,16.72,16.72,16.66,16.7,72924.0,15.6372,15.6372,15.5811,15.6185,72924.0
2015-10-23 09:40:00,16.7,16.73,16.66,16.73,123508.0,15.6185,15.6465,15.5811,15.6465,123508.0
2015-10-23 09:45:00,16.74,16.77,16.73,16.77,40956.0,15.6559,15.6839,15.6465,15.6839,40956.0
2015-10-23 09:50:00,16.77,16.79,16.76,16.78,34748.0,15.6839,15.7026,15.6746,15.6933,34748.0
2015-10-23 09:55:00,16.78,16.83,16.78,16.8,41696.0,15.6933,15.7401,15.6933,15.712,41696.0
2015-10-23 10:00:00,16.81,16.81,16.74,16.77,55748.0,15.7214,15.7214,15.6559,15.6839,55748.0
2015-10-23 10:05:00,16.78,16.79,16.74,16.74,23340.0,15.6933,15.7026,15.6559,15.6559,23340.0
2015-10-23 10:10:00,16.75,16.76,16.7,16.7,68836.0,15.6652,15.6746,15.6185,15.6185,68836.0
2015-10-23 10:15:00,16.71,16.72,16.69,16.7,9156.0,15.6278,15.6372,15.6091,15.6185,9156.0
2015-10-23 10:20:00,16.69,16.72,16.68,16.71,19600.0,15.6091,15.6372,15.5998,15.6278,19600.0
2015-10-23 10:25:00,16.72,16.73,16.72,16.72,11920.0,15.6372,15.6465,15.6372,15.6372,11920.0
2015-10-23 10:30:00,16.68,16.71,16.68,16.71,8800.0,15.5998,15.6278,15.5998,15.6278,8800.0
2015-10-23 10:35:00,16.71,16.71,16.69,16.71,7760.0,15.6278,15.6278,15.6091,15.6278,7760.0
2015-10-23 10:40:00,16.74,16.74,16.74,16.74,400.0,15.6559,15.6559,15.6559,15.6559,400.0
2015-10-23 10:45:00,16.73,16.73,16.68,16.68,17756.0,15.6465,15.6465,15.5998,15.5998,17756.0
2015-10-23 10:50:00,16.67,16.67,16.64,16.66,20408.0,15.5904,15.5904,15.5624,15.5811,20408.0
2015-10-23 10:55:00,16.63,16.65,16.61,16.65,16776.0,15.553,15.5717,15.5343,15.5717,16776.0
2015-10-23 11:00:00,16.65,16.69,16.64,16.69,6800.0,15.5717,15.6091,15.5624,15.6091,6800.0
2015-10-23 11:05:00,16.68,16.73,16.68,16.7,37800.0,15.5998,15.6465,15.5998,15.6185,37800.0
2015-10-23 11:10:00,16.69,16.69,16.66,16.67,1400.0,15.6091,15.6091,15.5811,15.5904,1400.0
2015-10-23 11:15:00,16.64,16.64,16.61,16.61,53732.0,15.5624,15.5624,15.5343,15.5343,53732.0
2015-10-23 11:20:00,16.61,16.65,16.61,16.63,20400.0,15.5343,15.5717,15.5343,15.553,20400.0
2015-10-23 11:25:00,16.6,16.63,16.58,16.6,38500.0,15.525,15.553,15.5062,15.525,38500.0
2015-10-23 11:30:00,16.59,16.61,16.59,16.59,25600.0,15.5156,15.5343,15.5156,15.5156,25600.0
2015-10-23 11:35:00,16.56,16.56,16.54,16.55,13800.0,15.4875,15.4875,15.4688,15.4782,13800.0
2015-10-23 11:40:00,16.56,16.61,16.56,16.61,9300.0,15.4875,15.5343,15.4875,15.5343,9300.0
2015-10-23 11:45:00,16.62,16.63,16.6,16.63,6456.0,15.5437,15.553,15.525,15.553,6456.0
2015-10-23 11:50:00,16.59,16.59,16.57,16.57,800.0,15.5156,15.5156,15.4969,15.4969,800.0
2015-10-23 11:55:00,16.61,16.61,16.55,16.55,28400.0,15.5343,15.5343,15.4782,15.4782,28400.0
2015-10-23 12:00:00,16.57,16.59,16.55,16.59,34664.0,15.4969,15.5156,15.4782,15.5156,34664.0
2015-10-23 12:05:00,16.55,16.55,16.55,16.55,2000.0,15.4782,15.4782,15.4782,15.4782,2000.0
2015-10-23 12:10:00,16.58,16.58,16.54,16.56,7568.0,15.5062,15.5062,15.4688,15.4875,7568.0
2015-10-23 12:15:00,16.55,16.6,16.55,16.59,33708.0,15.4782,15.525,15.4782,15.5156,33708.0
2015-10-23 12:20:00,16.61,16.62,16.61,16.61,6120.0,15.5343,15.5437,15.5343,15.5343,6120.0
2015-10-23 12:25:00,16.63,16.64,16.62,16.62,25400.0,15.553,15.5624,15.5437,15.5437,25400.0
2015-10-23 12:30:00,16.65,16.65,16.65,16.65,5600.0,15.5717,15.5717,15.5717,15.5717,5600.0
2015-10-23 12:35:00,16.64,16.64,16.64,16.64,2000.0,15.5624,15.5624,15.5624,15.5624,2000.0
2015-10-23 12:40:00,16.63,16.63,16.61,16.63,1600.0,15.553,15.553,15.5343,15.553,1600.0
2015-10-23 12:45:00,16.65,16.67,16.63,16.67,5200.0,15.5717,15.5904,15.553,15.5904,5200.0
2015-10-23 12:50:00,16.65,16.65,16.65,16.65,2000.0,15.5717,15.5717,15.5717,15.5717,2000.0
2015-10-23 12:55:00,16.66,16.69,16.66,16.68,10600.0,15.5811,15.6091,15.5811,15.5998,10600.0
2015-10-23 13:00:00,16.66,16.66,16.64,16.64,2800.0,15.5811,15.5811,15.5624,15.5624,2800.0
2015-10-23 13:05:00,16.64,16.65,16.61,16.65,27400.0,15.5624,15.5717,15.5343,15.5717,27400.0
2015-10-23 13:10:00,16.67,16.67,16.67,16.67,800.0,15.5904,15.5904,15.5904,15.5904,800.0
2015-10-23 13:15:00,16.68,16.68,16.67,16.67,2000.0,15.5998,15.5998,15.5904,15.5904,2000.0
2015-10-23 13:20:00,16.68,16.71,16.67,16.69,16576.0,15.5998,15.6278,15.5904,15.6091,16576.0
2015-10-23 13:25:00,16.7,16.73,16.7,16.72,81884.0,15.6185,15.6465,15.6185,15.6372,81884.0
2015-10-23 13:30:00,16.72,16.73,16.72,16.72,81200.0,15.6372,15.6465,15.6372,15.6372,81200.0
2015-10-23 13:35:00,16.75,16.76,16.73,16.74,28680.0,15.6652,15.6746,15.6465,15.6559,28680.0
2015-10-23 13:40:00,16.74,16.76,16.74,16.75,27400.0,15.6559,15.6746,15.6559,15.6652,27400.0
2015-10-23 13:45:00,16.75,16.78,16.74,16.77,46288.0,15.6652,15.6933,15.6559,15.6839,46288.0
2015-10-23 13:50:00,16.77,16.78,16.76,16.76,5900.0,15.6839,15.6933,15.6746,15.6746,5900.0
2015-10-23 13:55:00,16.78,16.78,16.74,16.75,8000.0,15.6933,15.6933,15.6559,15.6652,8000.0
2015-10-23 14:00:00,16.75,16.77,16.75,16.77,4000.0,15.6652,15.6839,15.6652,15.6839,4000.0
2015-10-23 14:05:00,16.78,16.79,16.78,16.78,13200.0,15.6933,15.7026,15.6933,15.6933,13200.0
2015-10-23 14:10:00,16.77,16.78,16.74,16.74,46328.0,15.6839,15.6933,15.6559,15.6559,46328.0
2015-10-23 14:15:00,16.75,16.76,16.75,16.76,2400.0,15.6652,15.6746,15.6652,15.6746,2400.0
2015-10-23 14:20:00,16.78,16.81,16.78,16.8,132348.0,15.6933,15.7214,15.6933,15.712,132348.0
2015-10-23 14:25:00,16.82,16.82,16.8,16.82,19040.0,15.7307,15.7307,15.712,15.7307,19040.0
2015-10-23 14:30:00,16.8,16.81,16.79,16.81,8200.0,15.712,15.7214,15.7026,15.7214,8200.0
2015-10-23 14:35:00,16.81,16.86,16.81,16.85,70280.0,15.7214,15.7681,15.7214,15.7588,70280.0
2015-10-23 14:40:00,16.85,16.88,16.84,16.86,83936.0,15.7588,15.7868,15.7494,15.7681,83936.0
2015-10-23 14:45:00,16.86,16.88,16.86,16.88,7648.0,15.7681,15.7868,15.7681,15.7868,7648.0
2015-10-23 14:50:00,16.89,16.89,16.86,16.87,29200.0,15.7962,15.7962,15.7681,15.7775,29200.0
2015-10-23 14:55:00,16.86,16.87,16.86,16.86,19600.0,15.7681,15.7775,15.7681,15.7681,19600.0
2015-10-23 15:00:00,16.86,16.88,16.86,16.87,22000.0,15.7681,15.7868,15.7681,15.7775,22000.0
2015-10-23 15:05:00,16.85,16.85,16.81,16.84,140960.0,15.7588,15.7588,15.7214,15.7494,140960.0
2015-10-23 15:10:00,16.83,16.87,16.82,16.83,39360.0,15.7401,15.7775,15.7307,15.7401,39360.0
2015-10-23 15:15:00,16.83,16.84,16.82,16.82,22720.0,15.7401,15.7494,15.7307,15.7307,22720.0
2015-10-23 15:20:00,16.81,16.82,16.78,16.78,82800.0,15.7214,15.7307,15.6933,15.6933,82800.0
2015-10-23 15:25:00,16.78,16.79,16.75,16.78,60232.0,15.6933,15.7026,15.6652,15.6933,60232.0
2015-10-23 15:30:00,16.79,16.8,16.79,16.79,2800.0,15.7026,15.712,15.7026,15.7026,2800.0
2015-10-23 15:35:00,16.79,16.81,16.78,16.8,16800.0,15.7026,15.7214,15.6933,15.712,16800.0
2015-10-23 15:40:00,16.82,16.83,16.79,16.8,13400.0,15.7307,15.7401,15.7026,15.712,13400.0
2015-10-23 15:45:00,16.82,16.83,16.81,16.82,7400.0,15.7307,15.7401,15.7214,15.7307,7400.0
2015-10-23 15:50:00,16.82,16.83,16.82,16.82,60416.0,15.7307,15.7401,15.7307,15.7307,60416.0
2015-10-23 15:55:00,16.83,16.83,16.8,16.8,42144.0,15.7401,15.7401,15.712,15.712,42144.0
2015-10-26 09:30:00,16.81,16.81,16.77,16.81,56252.0,15.7214,15.7214,15.6839,15.7214,56252.0
2015-10-26 09:35:00,16.82,16.83,16.81,16.81,36008.0,15.7307,15.7401,15.7214,15.7214,36008.0
2015-10-26 09:40:00,16.81,16.81,16.76,16.77,19568.0,15.7214,15.7214,15.6746,15.6839,19568.0
2015-10-26 09:45:00,16.78,16.81,16.75,16.75,18832.0,15.6933,15.7214,15.6652,15.6652,18832.0
2015-10-26 09:50:00,16.75,16.75,16.73,16.74,20688.0,15.6652,15.6652,15.6465,15.6559,20688.0
2015-10-26 09:55:00,16.75,16.76,16.74,16.74,41996.0,15.6652,15.6746,15.6559,15.6559,41996.0
2015-10-26 10:00:00,16.73,16.73,16.69,16.71,80040.0,15.6465,15.6465,15.6091,15.6278,80040.0
2015-10-26 10:05:00,16.72,16.76,16.72,16.75,14000.0,15.6372,15.6746,15.6372,15.6652,14000.0
2015-10-26 10:10:00,16.77,16.77,16.73,16.73,7508.0,15.6839,15.6839,15.6465,15.6465,7508.0
2015-10-26 10:15:00,16.71,16.73,16.71,16.72,12820.0,15.6278,15.6465,15.6278,15.6372,12820.0
2015-10-26 10:20:00,16.73,16.73,16.7,16.7,13020.0,15.6465,15.6465,15.6185,15.6185,13020.0
2015-10-26 10:25:00,16.72,16.76,16.71,16.74,37600.0,15.6372,15.6746,15.6278,15.6559,37600.0
2015-10-26 10:30:00,16.74,16.76,16.72,16.74,12800.0,15.6559,15.6746,15.6372,15.6559,12800.0
2015-10-26 10:35:00,16.75,16.77,16.74,16.75,6676.0,15.6652,15.6839,15.6559,15.6652,6676.0
2015-10-26 10:40:00,16.77,16.78,16.76,16.76,22800.0,15.6839,15.6933,15.6746,15.6746,22800.0
2015-10-26 10:45:00,16.77,16.78,16.77,16.77,27612.0,15.6839,15.6933,15.6839,15.6839,27612.0
2015-10-26 10:50:00,16.77,16.78,16.75,16.78,2000.0,15.6839,15.6933,15.6652,15.6933,2000.0
2015-10-26 10:55:00,16.77,16.78,16.76,16.76,4800.0,15.6839,15.6933,15.6746,15.6746,4800.0
2015-10-26 11:00:00,16.75,16.75,16.75,16.75,1600.0,15.6652,15.6652,15.6652,15.6652,1600.0
2015-10-26 11:05:00,16.76,16.76,16.75,16.75,2400.0,15.6746,15.6746,15.6652,15.6652,2400.0
2015-10-26 11:10:00,16.76,16.78,16.75,16.75,2800.0,15.6746,15.6933,15.6652,15.6652,2800.0
2015-10-26 11:15:00,16.73,16.73,16.71,16.71,7600.0,15.6465,15.6465,15.6278,15.6278,7600.0
2015-10-26 11:20:00,16.71,16.71,16.71,16.71,4000.0,15.6278,15.6278,15.6278,15.6278,4000.0
2015-10-26 11:25:00,16.72,16.72,16.7,16.7,8400.0,15.6372,15.6372,15.6185,15.6185,8400.0
2015-10-26 11:30:00,16.73,16.73,16.72,16.73,1804.0,15.6465,15.6465,15.6372,15.6465,1804.0
2015-10-26 11:35:00,16.74,16.76,16.73,16.73,11200.0,15.6559,15.6746,15.6465,15.6465,11200.0
2015-10-26 11:40:00,16.71,16.74,16.71,16.73,5200.0,15.6278,15.6559,15.6278,15.6465,5200.0
2015-10-26 11:45:00,16.74,16.74,16.73,16.74,1600.0,15.6559,15.6559,15.6465,15.6559,1600.0
2015-10-26 11:50:00,16.72,16.73,16.72,16.72,5800.0,15.6372,15.6465,15.6372,15.6372,5800.0
2015-10-26 11:55:00,16.72,16.72,16.72,16.72,800.0,15.6372,15.6372,15.6372,15.6372,800.0
2015-10-26 12:00:00,16.72,16.72,16.68,16.68,6500.0,15.6372,15.6372,15.5998,15.5998,6500.0
2015-10-26 12:05:00,16.69,16.69,16.68,16.68,4000.0,15.6091,15.6091,15.5998,15.5998,4000.0
2015-10-26 12:10:00,16.68,16.68,16.68,16.68,0.0,15.5998,15.5998,15.5998,15.5998,0.0
2015-10-26 12:15:00,16.7,16.7,16.69,16.69,7200.0,15.6185,15.6185,15.6091,15.6091,7200.0
2015-10-26 12:20:00,16.69,16.69,16.69,16.69,0.0,15.6091,15.6091,15.6091,15.6091,0.0
2015-10-26 12:25:00,16.72,16.74,16.72,16.74,1200.0,15.6372,15.6559,15.6372,15.6559,1200.0
2015-10-26 12:30:00,16.74,16.74,16.74,16.74,0.0,15.6559,15.6559,15.6559,15.6559,0.0
2015-10-26 12:35:00,16.71,16.72,16.7,16.7,10400.0,15.6278,15.6372,15.6185,15.6185,10400.0
2015-10-26 12:40:00,16.71,16.75,16.71,16.74,11400.0,15.6278,15.6652,15.6278,15.6559,11400.0
2015-10-26 12:45:00,16.74,16.78,16.74,16.78,8400.0,15.6559,15.6933,15.6559,15.6933,8400.0
2015-10-26 12:50:00,16.77,16.78,16.77,16.77,13020.0,15.6839,15.6933,15.6839,15.6839,13020.0
2015-10-26 12:55:00,16.77,16.77,16.76,16.76,3600.0,15.6839,15.6839,15.6746,15.6746,3600.0
2015-10-26 13:00:00,16.75,16.75,16.75,16.75,1600.0,15.6652,15.6652,15.6652,15.6652,1600.0
2015-10-26 13:05:00,16.74,16.74,16.74,16.74,2000.0,15.6559,15.6559,15.6559,15.6559,2000.0
2015-10-26 13:10:00,16.75,16.75,16.73,16.74,11800.0,15.6652,15.6652,15.6465,15.6559,11800.0
2015-10-26 13:15:00,16.75,16.75,16.75,16.75,2876.0,15.6652,15.6652,15.6652,15.6652,2876.0
2015-10-26 13:20:00,16.74,16.74,16.74,16.74,600.0,15.6559,15.6559,15.6559,15.6559,600.0
2015-10-26 13:25:00,16.75,16.76,16.75,16.75,6860.0,15.6652,15.6746,15.6652,15.6652,6860.0
2015-10-26 13:30:00,16.76,16.78,16.76,16.78,14576.0,15.6746,15.6933,15.6746,15.6933,14576.0
2015-10-26 13:35:00,16.78,16.79,16.77,16.78,5400.0,15.6933,15.7026,15.6839,15.6933,5400.0
2015-10-26 13:40:00,16.78,16.78,16.78,16.78,400.0,15.6933,15.6933,15.6933,15.6933,400.0
2015-10-26 13:45:00,16.78,16.79,16.77,16.77,6400.0,15.6933,15.7026,15.6839,15.6839,6400.0
2015-10-26 13:50:00,16.75,16.75,16.74,16.75,2800.0,15.6652,15.6652,15.6559,15.6652,2800.0
2015-10-26 13:55:00,16.74,16.75,16.74,16.74,5600.0,15.6559,15.6652,15.6559,15.6559,5600.0
2015-10-26 14:00:00,16.74,16.74,16.74,16.74,0.0,15.6559,15.6559,15.6559,15.6559,0.0
2015-10-26 14:05:00,16.76,16.76,16.76,16.76,1588.0,15.6746,15.6746,15.6746,15.6746,1588.0
2015-10-26 14:10:00,16.74,16.74,16.71,16.71,1552.0,15.6559,15.6559,15.6278,15.6278,1552.0
2015-10-26 14:15:00,16.71,16.72,16.7,16.72,2000.0,15.6278,15.6372,15.6185,15.6372,2000.0
2015-10-26 14:20:00,16.71,16.71,16.71,16.71,400.0,15.6278,15.6278,15.6278,15.6278,400.0
2015-10-26 14:25:00,16.71,16.71,16.71,16.71,0.0,15.6278,15.6278,15.6278,15.6278,0.0
2015-10-26 14:30:00,16.68,16.68,16.68,16.68,400.0,15.5998,15.5998,15.5998,15.5998,400.0
2015-10-26 14:35:00,16.68,16.68,16.68,16.68,1200.0,15.5998,15.5998,15.5998,15.5998,1200.0
2015-10-26 14:40:00,16.68,16.68,16.68,16.68,13500.0,15.5998,15.5998,15.5998,15.5998,13500.0
2015-10-26 14:45:00,16.72,16.74,16.72,16.72,2400.0,15.6372,15.6559,15.6372,15.6372,2400.0
2015-10-26 14:50:00,16.72,16.73,16.71,16.71,5600.0,15.6372,15.6465,15.6278,15.6278,5600.0
2015-10-26 14:55:00,16.7,16.71,16.7,16.7,2400.0,15.6185,15.6278,15.6185,15.6185,2400.0
2015-10-26 15:00:00,16.72,16.73,16.72,16.73,1200.0,15.6372,15.6465,15.6372,15.6465,1200.0
2015-10-26 15:05:00,16.73,16.74,16.72,16.74,8400.0,15.6465,15.6559,15.6372,15.6559,8400.0
2015-10-26 15:10:00,16.75,16.75,16.71,16.72,65028.0,15.6652,15.6652,15.6278,15.6372,65028.0
2015-10-26 15:15:00,16.72,16.73,16.7,16.73,72800.0,15.6372,15.6465,15.6185,15.6465,72800.0
2015-10-26 15:20:00,16.73,16.73,16.72,16.72,91020.0,15.6465,15.6465,15.6372,15.6372,91020.0
2015-10-26 15:25:00,16.73,16.75,16.71,16.74,71200.0,15.6465,15.6652,15.6278,15.6559,71200.0
2015-10-26 15:30:00,16.74,16.75,16.72,16.72,93268.0,15.6559,15.6652,15.6372,15.6372,93268.0
2015-10-26 15:35:00,16.72,16.72,16.71,16.71,94468.0,15.6372,15.6372,15.6278,15.6278,94468.0
2015-10-26 15:40:00,16.71,16.73,16.7,16.72,78792.0,15.6278,15.6465,15.6185,15.6372,78792.0
2015-10-26 15:45:00,16.72,16.73,16.71,16.71,145140.0,15.6372,15.6465,15.6278,15.6278,145140.0
2015-10-26 15:50:00,16.71,16.73,16.7,16.73,104988.0,15.6278,15.6465,15.6185,15.6465,104988.0
2015-10-26 15:55:00,16.73,16.75,16.72,16.75,474680.0,15.6465,15.6652,15.6372,15.6652,474680.0
2015-10-27 09:30:00,16.52,16.54,16.49,16.52,59044.0,15.4501,15.4688,15.4221,15.4501,59044.0
2015-10-27 09:35:00,16.53,16.55,16.53,16.55,33084.0,15.4595,15.4782,15.4595,15.4782,33084.0
2015-10-27 09:40:00,16.54,16.58,16.54,16.57,31380.0,15.4688,15.5062,15.4688,15.4969,31380.0
2015-10-27 09:45:00,16.57,16.61,16.57,16.61,17280.0,15.4969,15.5343,15.4969,15.5343,17280.0
2015-10-27 09:50:00,16.63,16.67,16.63,16.66,17600.0,15.553,15.5904,15.553,15.5811,17600.0
2015-10-27 09:55:00,16.68,16.68,16.67,16.67,19600.0,15.5998,15.5998,15.5904,15.5904,19600.0
2015-10-27 10:00:00,16.67,16.68,16.65,16.68,17200.0,15.5904,15.5998,15.5717,15.5998,17200.0
2015-10-27 10:05:00,16.67,16.67,16.65,16.67,3600.0,15.5904,15.5904,15.5717,15.5904,3600.0
2015-10-27 10:10:00,16.68,16.69,16.65,16.65,8000.0,15.5998,15.6091,15.5717,15.5717,8000.0
2015-10-27 10:15:00,16.63,16.63,16.59,16.59,8080.0,15.553,15.553,15.5156,15.5156,8080.0
2015-10-27 10:20:00,16.59,16.59,16.57,16.58,8200.0,15.5156,15.5156,15.4969,15.5062,8200.0
2015-10-27 10:25:00,16.57,16.59,16.57,16.59,7908.0,15.4969,15.5156,15.4969,15.5156,7908.0
2015-10-27 10:30:00,16.59,16.59,16.57,16.57,3200.0,15.5156,15.5156,15.4969,15.4969,3200.0
2015-10-27 10:35:00,16.57,16.57,16.57,16.57,0.0,15.4969,15.4969,15.4969,15.4969,0.0
2015-10-27 10:40:00,16.6,16.63,16.6,16.63,800.0,15.525,15.553,15.525,15.553,800.0
2015-10-27 10:45:00,16.64,16.65,16.64,16.65,10000.0,15.5624,15.5717,15.5624,15.5717,10000.0
2015-10-27 10:50:00,16.67,16.67,16.67,16.67,1600.0,15.5904,15.5904,15.5904,15.5904,1600.0
2015-10-27 10:55:00,16.66,16.67,16.66,16.67,2200.0,15.5811,15.5904,15.5811,15.5904,2200.0
2015-10-27 11:00:00,16.66,16.75,16.66,16.74,29800.0,15.5811,15.6652,15.5811,15.6559,29800.0
2015-10-27 11:05:00,16.74,16.74,16.74,16.74,2400.0,15.6559,15.6559,15.6559,15.6559,2400.0
2015-10-27 11:10:00,16.73,16.73,16.72,16.72,3600.0,15.6465,15.6465,15.6372,15.6372,3600.0
2015-10-27 11:15:00,16.69,16.69,16.69,16.69,4000.0,15.6091,15.6091,15.6091,15.6091,4000.0
2015-10-27 11:20:00,16.68,16.69,16.68,16.69,3200.0,15.5998,15.6091,15.5998,15.6091,3200.0
2015-10-27 11:25:00,16.67,16.67,16.67,16.67,1000.0,15.5904,15.5904,15.5904,15.5904,1000.0
2015-10-27 11:30:00,16.68,16.7,16.68,16.68,4400.0,15.5998,15.6185,15.5998,15.5998,4400.0
2015-10-27 11:35:00,16.66,16.68,16.66,16.66,4400.0,15.5811,15.5998,15.5811,15.5811,4400.0
2015-10-27 11:40:00,16.65,16.7,16.65,16.68,2400.0,15.5717,15.6185,15.5717,15.5998,2400.0
2015-10-27 11:45:00,16.69,16.7,16.69,16.7,5200.0,15.6091,15.6185,15.6091,15.6185,5200.0
2015-10-27 11:50:00,16.7,16.7,16.63,16.63,8800.0,15.6185,15.6185,15.553,15.553,8800.0
2015-10-27 11:55:00,16.61,16.62,16.58,16.58,19056.0,15.5343,15.5437,15.5062,15.5062,19056.0
2015-10-27 12:00:00,16.6,16.6,16.59,16.6,1600.0,15.525,15.525,15.5156,15.525,1600.0
2015-10-27 12:05:00,16.6,16.6,16.6,16.6,0.0,15.525,15.525,15.525,15.525,0.0
2015-10-27 12:10:00,16.58,16.59,16.58,16.58,8000.0,15.5062,15.5156,15.5062,15.5062,8000.0
2015-10-27 12:15:00,16.59,16.6,16.58,16.59,4800.0,15.5156,15.525,15.5062,15.5156,4800.0
2015-10-27 12:20:00,16.61,16.61,16.6,16.6,10800.0,15.5343,15.5343,15.525,15.525,10800.0
2015-10-27 12:25:00,16.6,16.6,16.6,16.6,0.0,15.525,15.525,15.525,15.525,0.0
2015-10-27 12:30:00,16.61,16.61,16.61,16.61,1000.0,15.5343,15.5343,15.5343,15.5343,1000.0
2015-10-27 12:35:00,16.59,16.61,16.59,16.61,2000.0,15.5156,15.5343,15.5156,15.5343,2000.0
2015-10-27 12:40:00,16.61,16.65,16.61,16.65,2800.0,15.5343,15.5717,15.5343,15.5717,2800.0
2015-10-27 12:45:00,16.65,16.65,16.64,16.64,10800.0,15.5717,15.5717,15.5624,15.5624,10800.0
2015-10-27 12:50:00,16.65,16.66,16.65,16.66,12800.0,15.5717,15.5811,15.5717,15.5811,12800.0
2015-10-27 12:55:00,16.64,16.64,16.63,16.63,14000.0,15.5624,15.5624,15.553,15.553,14000.0
2015-10-27 13:00:00,16.6,16.6,16.56,16.56,45200.0,15.525,15.525,15.4875,15.4875,45200.0
2015-10-27 13:05:00,16.57,16.57,16.55,16.57,3200.0,15.4969,15.4969,15.4782,15.4969,3200.0
2015-10-27 13:10:00,16.59,16.59,16.58,16.58,9852.0,15.5156,15.5156,15.5062,15.5062,9852.0
2015-10-27 13:15:00,16.59,16.6,16.57,16.57,10420.0,15.5156,15.525,15.4969,15.4969,10420.0
2015-10-27 13:20:00,16.57,16.57,16.57,16.57,0.0,15.4969,15.4969,15.4969,15.4969,0.0
2015-10-27 13:25:00,16.57,16.58,16.57,16.58,22400.0,15.4969,15.5062,15.4969,15.5062,22400.0
2015-10-27 13:30:00,16.57,16.61,16.57,16.61,4136.0,15.4969,15.5343,15.4969,15.5343,4136.0
2015-10-27 13:35:00,16.61,16.61,16.61,16.61,1960.0,15.5343,15.5343,15.5343,15.5343,1960.0
2015-10-27 13:40:00,16.61,16.61,16.6,16.6,1200.0,15.5343,15.5343,15.525,15.525,1200.0
2015-10-27 13:45:00,16.61,16.61,16.57,16.57,7340.0,15.5343,15.5343,15.4969,15.4969,7340.0
2015-10-27 13:50:00,16.55,16.55,16.51,16.51,6700.0,15.4782,15.4782,15.4408,15.4408,6700.0
2015-10-27 13:55:00,16.52,16.56,16.52,16.56,19600.0,15.4501,15.4875,15.4501,15.4875,19600.0
2015-10-27 14:00:00,16.57,16.61,16.57,16.61,10800.0,15.4969,15.5343,15.4969,15.5343,10800.0
2015-10-27 14:05:00,16.6,16.61,16.6,16.61,4400.0,15.525,15.5343,15.525,15.5343,4400.0
2015-10-27 14:10:00,16.59,16.59,16.58,16.59,1200.0,15.5156,15.5156,15.5062,15.5156,1200.0
2015-10-27 14:15:00,16.59,16.59,16.56,16.56,4800.0,15.5156,15.5156,15.4875,15.4875,4800.0
2015-10-27 14:20:00,16.56,16.57,16.56,16.56,3000.0,15.4875,15.4969,15.4875,15.4875,3000.0
2015-10-27 14:25:00,16.57,16.6,16.57,16.59,2000.0,15.4969,15.525,15.4969,15.5156,2000.0
2015-10-27 14:30:00,16.59,16.59,16.59,16.59,400.0,15.5156,15.5156,15.5156,15.5156,400.0
2015-10-27 14:35:00,16.58,16.61,16.58,16.6,2400.0,15.5062,15.5343,15.5062,15.525,2400.0
2015-10-27 14:40:00,16.6,16.6,16.58,16.58,5600.0,15.525,15.525,15.5062,15.5062,5600.0
2015-10-27 14:45:00,16.56,16.56,16.56,16.56,6400.0,15.4875,15.4875,15.4875,15.4875,6400.0
2015-10-27 14:50:00,16.56,16.56,16.56,16.56,400.0,15.4875,15.4875,15.4875,15.4875,400.0
2015-10-27 14:55:00,16.56,16.56,16.54,16.54,5196.0,15.4875,15.4875,15.4688,15.4688,5196.0
2015-10-27 15:00:00,16.54,16.58,16.54,16.58,800.0,15.4688,15.5062,15.4688,15.5062,800.0
2015-10-27 15:05:00,16.56,16.56,16.56,16.56,1800.0,15.4875,15.4875,15.4875,15.4875,1800.0
2015-10-27 15:10:00,16.58,16.59,16.58,16.59,6800.0,15.5062,15.5156,15.5062,15.5156,6800.0
2015-10-27 15:15:00,16.59,16.59,16.58,16.58,7200.0,15.5156,15.5156,15.5062,15.5062,7200.0
2015-10-27 15:20:00,16.56,16.63,16.56,16.6,16000.0,15.4875,15.553,15.4875,15.525,16000.0
2015-10-27 15:25:00,16.62,16.62,16.62,16.62,6000.0,15.5437,15.5437,15.5437,15.5437,6000.0
2015-10-27 15:30:00,16.61,16.61,16.58,16.61,18400.0,15.5343,15.5343,15.5062,15.5343,18400.0
2015-10-27 15:35:00,16.61,16.61,16.58,16.58,1200.0,15.5343,15.5343,15.5062,15.5062,1200.0
2015-10-27 15:40:00,16.59,16.59,16.59,16.59,800.0,15.5156,15.5156,15.5156,15.5156,800.0
2015-10-27 15:45:00,16.59,16.6,16.59,16.6,3200.0,15.5156,15.525,15.5156,15.525,3200.0
2015-10-27 15:50:00,16.58,16.58,16.56,16.57,19676.0,15.5062,15.5062,15.4875,15.4969,19676.0
2015-10-27 15:55:00,16.59,16.61,16.59,16.61,15600.0,15.5156,15.5343,15.5156,15.5343,15600.0
2015-10-28 09:30:00,16.72,16.79,16.68,16.74,51476.0,15.6372,15.7026,15.5998,15.6559,51476.0
2015-10-28 09:35:00,16.75,16.75,16.71,16.72,31600.0,15.6652,15.6652,15.6278,15.6372,31600.0
2015-10-28 09:40:00,16.71,16.77,16.7,16.75,55200.0,15.6278,15.6839,15.6185,15.6652,55200.0
2015-10-28 09:45:00,16.75,16.76,16.71,16.74,35320.0,15.6652,15.6746,15.6278,15.6559,35320.0
2015-10-28 09:50:00,16.73,16.77,16.73,16.77,48880.0,15.6465,15.6839,15.6465,15.6839,48880.0
2015-10-28 09:55:00,16.76,16.82,16.76,16.81,42708.0,15.6746,15.7307,15.6746,15.7214,42708.0
2015-10-28 10:00:00,16.83,16.84,16.81,16.81,43128.0,15.7401,15.7494,15.7214,15.7214,43128.0
2015-10-28 10:05:00,16.81,16.83,16.81,16.83,19200.0,15.7214,15.7401,15.7214,15.7401,19200.0
2015-10-28 10:10:00,16.83,16.84,16.82,16.82,6800.0,15.7401,15.7494,15.7307,15.7307,6800.0
2015-10-28 10:15:00,16.81,16.82,16.79,16.8,5600.0,15.7214,15.7307,15.7026,15.712,5600.0
2015-10-28 10:20:00,16.8,16.8,16.8,16.8,18400.0,15.712,15.712,15.712,15.712,18400.0
2015-10-28 10:25:00,16.79,16.79,16.79,16.79,8800.0,15.7026,15.7026,15.7026,15.7026,8800.0
2015-10-28 10:30:00,16.79,16.84,16.79,16.82,6400.0,15.7026,15.7494,15.7026,15.7307,6400.0
2015-10-28 10:35:00,16.81,16.85,16.81,16.84,6908.0,15.7214,15.7588,15.7214,15.7494,6908.0
2015-10-28 10:40:00,16.86,16.9,16.86,16.88,26600.0,15.7681,15.8055,15.7681,15.7868,26600.0
2015-10-28 10:45:00,16.89,16.92,16.89,16.9,4400.0,15.7962,15.8242,15.7962,15.8055,4400.0
2015-10-28 10:50:00,16.9,16.91,16.89,16.91,12628.0,15.8055,15.8149,15.7962,15.8149,12628.0
2015-10-28 10:55:00,16.9,16.92,16.9,16.92,9388.0,15.8055,15.8242,15.8055,15.8242,9388.0
2015-10-28 11:00:00,16.93,16.93,16.91,16.91,6116.0,15.8336,15.8336,15.8149,15.8149,6116.0
2015-10-28 11:05:00,16.9,16.91,16.88,16.89,10400.0,15.8055,15.8149,15.7868,15.7962,10400.0
2015-10-28 11:10:00,16.9,16.91,16.9,16.91,19600.0,15.8055,15.8149,15.8055,15.8149,19600.0
2015-10-28 11:15:00,16.91,16.91,16.89,16.9,3720.0,15.8149,15.8149,15.7962,15.8055,3720.0
2015-10-28 11:20:00,16.88,16.88,16.88,16.88,400.0,15.7868,15.7868,15.7868,15.7868,400.0
2015-10-28 11:25:00,16.89,16.91,16.89,16.91,10800.0,15.7962,15.8149,15.7962,15.8149,10800.0
2015-10-28 11:30:00,16.91,16.91,16.89,16.89,6000.0,15.8149,15.8149,15.7962,15.7962,6000.0
2015-10-28 11:35:00,16.91,16.91,16.91,16.91,1200.0,15.8149,15.8149,15.8149,15.8149,1200.0
2015-10-28 11:40:00,16.9,16.9,16.9,16.9,400.0,15.8055,15.8055,15.8055,15.8055,400.0
2015-10-28 11:45:00,16.91,16.91,16.9,16.91,10984.0,15.8149,15.8149,15.8055,15.8149,10984.0
2015-10-28 11:50:00,16.9,16.9,16.9,16.9,3052.0,15.8055,15.8055,15.8055,15.8055,3052.0
2015-10-28 11:55:00,16.9,16.96,16.9,16.95,40192.0,15.8055,15.8616,15.8055,15.8523,40192.0
2015-10-28 12:00:00,16.95,16.95,16.93,16.93,2800.0,15.8523,15.8523,15.8336,15.8336,2800.0
2015-10-28 12:05:00,16.93,16.93,16.93,16.93,2000.0,15.8336,15.8336,15.8336,15.8336,2000.0
2015-10-28 12:10:00,16.93,16.96,16.93,16.95,113784.0,15.8336,15.8616,15.8336,15.8523,113784.0
2015-10-28 12:15:00,16.93,16.94,16.93,16.94,57364.0,15.8336,15.8429,15.8336,15.8429,57364.0
2015-10-28 12:20:00,16.94,16.94,16.93,16.93,5200.0,15.8429,15.8429,15.8336,15.8336,5200.0
2015-10-28 12:25:00,16.93,16.93,16.92,16.92,8000.0,15.8336,15.8336,15.8242,15.8242,8000.0
2015-10-28 12:30:00,16.91,16.91,16.9,16.9,5600.0,15.8149,15.8149,15.8055,15.8055,5600.0
2015-10-28 12:35:00,16.89,16.89,16.87,16.87,20992.0,15.7962,15.7962,15.7775,15.7775,20992.0
2015-10-28 12:40:00,16.88,16.88,16.86,16.86,10624.0,15.7868,15.7868,15.7681,15.7681,10624.0
2015-10-28 12:45:00,16.85,16.86,16.85,16.86,17028.0,15.7588,15.7681,15.7588,15.7681,17028.0
2015-10-28 12:50:00,16.86,16.86,16.86,16.86,0.0,15.7681,15.7681,15.7681,15.7681,0.0
2015-10-28 12:55:00,16.87,16.88,16.87,16.88,1680.0,15.7775,15.7868,15.7775,15.7868,1680.0
2015-10-28 13:00:00,16.87,16.89,16.87,16.88,18800.0,15.7775,15.7962,15.7775,15.7868,18800.0
2015-10-28 13:05:00,16.86,16.86,16.86,16.86,13944.0,15.7681,15.7681,15.7681,15.7681,13944.0
2015-10-28 13:10:00,16.86,16.87,16.86,16.87,4600.0,15.7681,15.7775,15.7681,15.7775,4600.0
2015-10-28 13:15:00,16.87,16.87,16.87,16.87,400.0,15.7775,15.7775,15.7775,15.7775,400.0
2015-10-28 13:20:00,16.87,16.87,16.86,16.86,7600.0,15.7775,15.7775,15.7681,15.7681,7600.0
2015-10-28 13:25:00,16.87,16.87,16.87,16.87,2400.0,15.7775,15.7775,15.7775,15.7775,2400.0
2015-10-28 13:30:00,16.87,16.88,16.87,16.87,5824.0,15.7775,15.7868,15.7775,15.7775,5824.0
2015-10-28 13:35:00,16.87,16.89,16.87,16.88,13520.0,15.7775,15.7962,15.7775,15.7868,13520.0
2015-10-28 13:40:00,16.9,16.92,16.9,16.91,6800.0,15.8055,15.8242,15.8055,15.8149,6800.0
2015-10-28 13:45:00,16.93,16.93,16.92,16.92,6400.0,15.8336,15.8336,15.8242,15.8242,6400.0
2015-10-28 13:50:00,16.89,16.9,16.89,16.9,7000.0,15.7962,15.8055,15.7962,15.8055,7000.0
2015-10-28 13:55:00,16.89,16.98,16.89,16.98,53020.0,15.7962,15.8803,15.7962,15.8803,53020.0
2015-10-28 14:00:00,16.9,16.95,16.63,16.7,233844.0,15.8055,15.8523,15.553,15.6185,233844.0
2015-10-28 14:05:00,16.67,16.73,16.65,16.73,88020.0,15.5904,15.6465,15.5717,15.6465,88020.0
2015-10-28 14:10:00,16.73,16.73,16.54,16.58,256444.0,15.6465,15.6465,15.4688,15.5062,256444.0
2015-10-28 14:15:00,16.58,16.61,16.53,16.61,61576.0,15.5062,15.5343,15.4595,15.5343,61576.0
2015-10-28 14:20:00,16.6,16.68,16.58,16.65,57728.0,15.525,15.5998,15.5062,15.5717,57728.0
2015-10-28 14:25:00,16.65,16.75,16.65,16.7,27600.0,15.5717,15.6652,15.5717,15.6185,27600.0
2015-10-28 14:30:00,16.68,16.68,16.59,16.6,40696.0,15.5998,15.5998,15.5156,15.525,40696.0
2015-10-28 14:35:00,16.58,16.68,16.58,16.68,62580.0,15.5062,15.5998,15.5062,15.5998,62580.0
2015-10-28 14:40:00,16.72,16.72,16.65,16.66,46584.0,15.6372,15.6372,15.5717,15.5811,46584.0
2015-10-28 14:45:00,16.67,16.75,16.66,16.7,18800.0,15.5904,15.6652,15.5811,15.6185,18800.0
2015-10-28 14:50:00,16.7,16.81,16.7,16.79,75152.0,15.6185,15.7214,15.6185,15.7026,75152.0
2015-10-28 14:55:00,16.79,16.81,16.74,16.74,31984.0,15.7026,15.7214,15.6559,15.6559,31984.0
2015-10-28 15:00:00,16.78,16.86,16.77,16.84,33400.0,15.6933,15.7681,15.6839,15.7494,33400.0
2015-10-28 15:05:00,16.85,16.94,16.85,16.9,60180.0,15.7588,15.8429,15.7588,15.8055,60180.0
2015-10-28 15:10:00,16.9,16.91,16.87,16.88,27640.0,15.8055,15.8149,15.7775,15.7868,27640.0
2015-10-28 15:15:00,16.91,16.92,16.88,16.88,18800.0,15.8149,15.8242,15.7868,15.7868,18800.0
2015-10-28 15:20:00,16.88,16.88,16.86,16.88,62328.0,15.7868,15.7868,15.7681,15.7868,62328.0
2015-10-28 15:25:00,16.89,16.96,16.89,16.96,102400.0,15.7962,15.8616,15.7962,15.8616,102400.0
2015-10-28 15:30:00,16.97,17.03,16.96,16.96,75924.0,15.871,15.9271,15.8616,15.8616,75924.0
2015-10-28 15:35:00,16.97,17.06,16.96,17.05,35820.0,15.871,15.9552,15.8616,15.9458,35820.0
2015-10-28 15:40:00,17.05,17.1,17.05,17.07,34800.0,15.9458,15.9926,15.9458,15.9645,34800.0
2015-10-28 15:45:00,17.11,17.13,17.1,17.11,62448.0,16.0019,16.0206,15.9926,16.0019,62448.0
2015-10-28 15:50:00,17.1,17.11,17.06,17.11,37852.0,15.9926,16.0019,15.9552,16.0019,37852.0
2015-10-28 15:55:00,17.12,17.16,17.11,17.15,131636.0,16.0113,16.0487,16.0019,16.0393,131636.0
2015-10-29 09:30:00,17.02,17.05,16.99,17.01,44396.0,15.9178,15.9458,15.8897,15.9084,44396.0
2015-10-29 09:35:00,17.0,17.06,17.0,17.04,66124.0,15.899,15.9552,15.899,15.9365,66124.0
2015-10-29 09:40:00,17.04,17.08,17.02,17.06,29580.0,15.9365,15.9739,15.9178,15.9552,29580.0
2015-10-29 09:45:00,17.07,17.1,17.06,17.1,31592.0,15.9645,15.9926,15.9552,15.9926,31592.0
2015-10-29 09:50:00,17.08,17.08,17.04,17.04,30800.0,15.9739,15.9739,15.9365,15.9365,30800.0
2015-10-29 09:55:00,17.04,17.06,17.02,17.02,34120.0,15.9365,15.9552,15.9178,15.9178,34120.0
2015-10-29 10:00:00,17.02,17.07,16.99,17.06,21676.0,15.9178,15.9645,15.8897,15.9552,21676.0
2015-10-29 10:05:00,17.06,17.1,17.06,17.08,29900.0,15.9552,15.9926,15.9552,15.9739,29900.0
2015-10-29 10:10:00,17.1,17.11,17.06,17.07,29320.0,15.9926,16.0019,15.9552,15.9645,29320.0
2015-10-29 10:15:00,17.07,17.07,17.04,17.04,33372.0,15.9645,15.9645,15.9365,15.9365,33372.0
2015-10-29 10:20:00,17.05,17.05,17.0,17.0,5228.0,15.9458,15.9458,15.899,15.899,5228.0
2015-10-29 10:25:00,17.01,17.03,16.96,16.98,13380.0,15.9084,15.9271,15.8616,15.8803,13380.0
2015-10-29 10:30:00,16.97,16.98,16.96,16.98,1200.0,15.871,15.8803,15.8616,15.8803,1200.0
2015-10-29 10:35:00,16.99,16.99,16.95,16.95,13200.0,15.8897,15.8897,15.8523,15.8523,13200.0
2015-10-29 10:40:00,16.96,17.01,16.95,17.01,8900.0,15.8616,15.9084,15.8523,15.9084,8900.0
2015-10-29 10:45:00,16.99,17.0,16.91,16.91,9984.0,15.8897,15.899,15.8149,15.8149,9984.0
2015-10-29 10:50:00,16.91,16.92,16.9,16.91,7700.0,15.8149,15.8242,15.8055,15.8149,7700.0
2015-10-29 10:55:00,16.92,16.95,16.91,16.93,12720.0,15.8242,15.8523,15.8149,15.8336,12720.0
2015-10-29 11:00:00,16.9,16.94,16.89,16.92,21400.0,15.8055,15.8429,15.7962,15.8242,21400.0
2015-10-29 11:05:00,16.94,16.97,16.94,16.97,1400.0,15.8429,15.871,15.8429,15.871,1400.0
2015-10-29 11:10:00,16.97,16.98,16.96,16.98,14800.0,15.871,15.8803,15.8616,15.8803,14800.0
2015-10-29 11:15:00,16.93,16.97,16.93,16.96,10420.0,15.8336,15.871,15.8336,15.8616,10420.0
2015-10-29 11:20:00,16.96,16.96,16.96,16.96,3800.0,15.8616,15.8616,15.8616,15.8616,3800.0
2015-10-29 11:25:00,16.95,16.99,16.93,16.99,49600.0,15.8523,15.8897,15.8336,15.8897,49600.0
2015-10-29 11:30:00,16.99,17.01,16.98,17.01,21256.0,15.8897,15.9084,15.8803,15.9084,21256.0
2015-10-29 11:35:00,17.0,17.0,17.0,17.0,400.0,15.899,15.899,15.899,15.899,400.0
2015-10-29 11:40:00,17.02,17.02,17.02,17.02,400.0,15.9178,15.9178,15.9178,15.9178,400.0
2015-10-29 11:45:00,17.03,17.03,17.02,17.02,9144.0,15.9271,15.9271,15.9178,15.9178,9144.0
2015-10-29 11:50:00,17.0,17.02,17.0,17.01,17200.0,15.899,15.9178,15.899,15.9084,17200.0
2015-10-29 11:55:00,17.01,17.03,17.01,17.03,16400.0,15.9084,15.9271,15.9084,15.9271,16400.0
2015-10-29 12:00:00,17.03,17.04,17.01,17.02,7392.0,15.9271,15.9365,15.9084,15.9178,7392.0
2015-10-29 12:05:00,17.01,17.01,16.98,16.99,9200.0,15.9084,15.9084,15.8803,15.8897,9200.0
2015-10-29 12:10:00,17.0,17.0,16.99,16.99,3068.0,15.899,15.899,15.8897,15.8897,3068.0
2015-10-29 12:15:00,16.99,16.99,16.99,16.99,0.0,15.8897,15.8897,15.8897,15.8897,0.0
2015-10-29 12:20:00,17.05,17.05,17.05,17.05,5148.0,15.9458,15.9458,15.9458,15.9458,5148.0
2015-10-29 12:25:00,17.05,17.08,17.05,17.08,8000.0,15.9458,15.9739,15.9458,15.9739,8000.0
2015-10-29 12:30:00,17.08,17.08,17.07,17.07,6140.0,15.9739,15.9739,15.9645,15.9645,6140.0
2015-10-29 12:35:00,17.08,17.08,17.07,17.08,13560.0,15.9739,15.9739,15.9645,15.9739,13560.0
2015-10-29 12:40:00,17.07,17.07,17.06,17.06,12000.0,15.9645,15.9645,15.9552,15.9552,12000.0
2015-10-29 12:45:00,17.1,17.11,17.09,17.1,7092.0,15.9926,16.0019,15.9832,15.9926,7092.0
2015-10-29 12:50:00,17.09,17.09,17.04,17.06,20900.0,15.9832,15.9832,15.9365,15.9552,20900.0
2015-10-29 12:55:00,17.06,17.06,17.05,17.06,1600.0,15.9552,15.9552,15.9458,15.9552,1600.0
2015-10-29 13:00:00,17.06,17.07,17.06,17.07,1200.0,15.9552,15.9645,15.9552,15.9645,1200.0
2015-10-29 13:05:00,17.07,17.09,17.07,17.09,8800.0,15.9645,15.9832,15.9645,15.9832,8800.0
2015-10-29 13:10:00,17.08,17.09,17.07,17.09,7884.0,15.9739,15.9832,15.9645,15.9832,7884.0
2015-10-29 13:15:00,17.1,17.11,17.1,17.11,10320.0,15.9926,16.0019,15.9926,16.0019,10320.0
2015-10-29 13:20:00,17.1,17.1,17.09,17.1,3880.0,15.9926,15.9926,15.9832,15.9926,3880.0
2015-10-29 13:25:00,17.09,17.1,17.09,17.09,6080.0,15.9832,15.9926,15.9832,15.9832,6080.0
2015-10-29 13:30:00,17.07,17.07,17.04,17.04,6800.0,15.9645,15.9645,15.9365,15.9365,6800.0
2015-10-29 13:35:00,17.03,17.03,17.0,17.0,11600.0,15.9271,15.9271,15.899,15.899,11600.0
2015-10-29 13:40:00,17.0,17.02,17.0,17.01,3836.0,15.899,15.9178,15.899,15.9084,3836.0
2015-10-29 13:45:00,17.01,17.01,17.01,17.01,400.0,15.9084,15.9084,15.9084,15.9084,400.0
2015-10-29 13:50:00,17.0,17.0,17.0,17.0,1200.0,15.899,15.899,15.899,15.899,1200.0
2015-10-29 13:55:00,16.99,16.99,16.99,16.99,1000.0,15.8897,15.8897,15.8897,15.8897,1000.0
2015-10-29 14:00:00,17.0,17.02,17.0,17.02,12400.0,15.899,15.9178,15.899,15.9178,12400.0
2015-10-29 14:05:00,17.03,17.05,17.03,17.04,28400.0,15.9271,15.9458,15.9271,15.9365,28400.0
2015-10-29 14:10:00,17.02,17.02,17.0,17.01,7200.0,15.9178,15.9178,15.899,15.9084,7200.0
2015-10-29 14:15:00,17.03,17.03,17.02,17.02,8800.0,15.9271,15.9271,15.9178,15.9178,8800.0
2015-10-29 14:20:00,17.02,17.06,17.02,17.05,6360.0,15.9178,15.9552,15.9178,15.9458,6360.0
2015-10-29 14:25:00,17.05,17.05,17.05,17.05,0.0,15.9458,15.9458,15.9458,15.9458,0.0
2015-10-29 14:30:00,17.05,17.06,17.05,17.05,400.0,15.9458,15.9552,15.9458,15.9458,400.0
2015-10-29 14:35:00,17.04,17.04,17.03,17.03,5400.0,15.9365,15.9365,15.9271,15.9271,5400.0
2015-10-29 14:40:00,17.04,17.05,17.04,17.04,12400.0,15.9365,15.9458,15.9365,15.9365,12400.0
2015-10-29 14:45:00,17.04,17.05,17.03,17.03,4604.0,15.9365,15.9458,15.9271,15.9271,4604.0
2015-10-29 14:50:00,17.05,17.07,17.05,17.06,2400.0,15.9458,15.9645,15.9458,15.9552,2400.0
2015-10-29 14:55:00,17.04,17.05,17.04,17.05,2400.0,15.9365,15.9458,15.9365,15.9458,2400.0
2015-10-29 15:00:00,17.04,17.04,17.04,17.04,400.0,15.9365,15.9365,15.9365,15.9365,400.0
2015-10-29 15:05:00,17.03,17.05,17.03,17.05,2000.0,15.9271,15.9458,15.9271,15.9458,2000.0
2015-10-29 15:10:00,17.05,17.06,17.05,17.06,800.0,15.9458,15.9552,15.9458,15.9552,800.0
2015-10-29 15:15:00,17.07,17.11,17.07,17.1,23940.0,15.9645,16.0019,15.9645,15.9926,23940.0
2015-10-29 15:20:00,17.1,17.11,17.1,17.11,27520.0,15.9926,16.0019,15.9926,16.0019,27520.0
2015-10-29 15:25:00,17.1,17.1,17.09,17.09,11440.0,15.9926,15.9926,15.9832,15.9832,11440.0
2015-10-29 15:30:00,17.11,17.11,17.1,17.1,14800.0,16.0019,16.0019,15.9926,15.9926,14800.0
2015-10-29 15:35:00,17.1,17.15,17.1,17.15,26172.0,15.9926,16.0393,15.9926,16.0393,26172.0
2015-10-29 15:40:00,17.14,17.18,17.14,17.18,36544.0,16.03,16.0674,16.03,16.0674,36544.0
2015-10-29 15:45:00,17.16,17.16,17.14,17.14,12900.0,16.0487,16.0487,16.03,16.03,12900.0
2015-10-29 15:50:00,17.13,17.13,17.11,17.11,4800.0,16.0206,16.0206,16.0019,16.0019,4800.0
2015-10-29 15:55:00,17.11,17.11,17.06,17.09,48456.0,16.0019,16.0019,15.9552,15.9832,48456.0
2015-10-30 09:30:00,17.13,17.2,17.09,17.09,46840.0,16.0206,16.0861,15.9832,15.9832,46840.0
2015-10-30 09:35:00,17.11,17.19,17.11,17.14,64936.0,16.0019,16.0767,16.0019,16.03,64936.0
2015-10-30 09:40:00,17.1,17.12,17.08,17.11,49400.0,15.9926,16.0113,15.9739,16.0019,49400.0
2015-10-30 09:45:00,17.09,17.14,17.06,17.07,46940.0,15.9832,16.03,15.9552,15.9645,46940.0
2015-10-30 09:50:00,17.08,17.08,17.05,17.06,36080.0,15.9739,15.9739,15.9458,15.9552,36080.0
2015-10-30 09:55:00,17.06,17.07,17.03,17.03,12000.0,15.9552,15.9645,15.9271,15.9271,12000.0
2015-10-30 10:00:00,17.06,17.07,17.04,17.05,13200.0,15.9552,15.9645,15.9365,15.9458,13200.0
2015-10-30 10:05:00,17.07,17.07,17.07,17.07,400.0,15.9645,15.9645,15.9645,15.9645,400.0
2015-10-30 10:10:00,17.06,17.06,17.03,17.04,3600.0,15.9552,15.9552,15.9271,15.9365,3600.0
2015-10-30 10:15:00,17.05,17.08,17.05,17.08,1400.0,15.9458,15.9739,15.9458,15.9739,1400.0
2015-10-30 10:20:00,17.1,17.1,17.07,17.07,18200.0,15.9926,15.9926,15.9645,15.9645,18200.0
2015-10-30 10:25:00,17.06,17.06,17.04,17.06,14320.0,15.9552,15.9552,15.9365,15.9552,14320.0
2015-10-30 10:30:00,17.04,17.09,17.04,17.09,8400.0,15.9365,15.9832,15.9365,15.9832,8400.0
2015-10-30 10:35:00,17.09,17.09,17.09,17.09,2000.0,15.9832,15.9832,15.9832,15.9832,2000.0
2015-10-30 10:40:00,17.09,17.11,17.09,17.11,6064.0,15.9832,16.0019,15.9832,16.0019,6064.0
2015-10-30 10:45:00,17.1,17.11,17.1,17.1,3600.0,15.9926,16.0019,15.9926,15.9926,3600.0
2015-10-30 10:50:00,17.11,17.11,17.11,17.11,6000.0,16.0019,16.0019,16.0019,16.0019,6000.0
2015-10-30 10:55:00,17.1,17.1,17.08,17.09,13704.0,15.9926,15.9926,15.9739,15.9832,13704.0
2015-10-30 11:00:00,17.09,17.09,17.08,17.08,800.0,15.9832,15.9832,15.9739,15.9739,800.0
2015-10-30 11:05:00,17.08,17.1,17.08,17.08,6728.0,15.9739,15.9926,15.9739,15.9739,6728.0
2015-10-30 11:10:00,17.09,17.09,17.07,17.08,2400.0,15.9832,15.9832,15.9645,15.9739,2400.0
2015-10-30 11:15:00,17.04,17.05,17.04,17.04,3312.0,15.9365,15.9458,15.9365,15.9365,3312.0
2015-10-30 11:20:00,17.04,17.04,17.02,17.04,10200.0,15.9365,15.9365,15.9178,15.9365,10200.0
2015-10-30 11:25:00,17.04,17.06,17.03,17.06,5080.0,15.9365,15.9552,15.9271,15.9552,5080.0
2015-10-30 11:30:00,17.06,17.06,17.06,17.06,1600.0,15.9552,15.9552,15.9552,15.9552,1600.0
2015-10-30 11:35:00,17.03,17.03,17.03,17.03,400.0,15.9271,15.9271,15.9271,15.9271,400.0
2015-10-30 11:40:00,17.07,17.07,17.06,17.07,2900.0,15.9645,15.9645,15.9552,15.9645,2900.0
2015-10-30 11:45:00,17.04,17.06,17.03,17.05,3204.0,15.9365,15.9552,15.9271,15.9458,3204.0
2015-10-30 11:50:00,17.07,17.1,17.07,17.09,4400.0,15.9645,15.9926,15.9645,15.9832,4400.0
2015-10-30 11:55:00,17.1,17.1,17.08,17.09,5400.0,15.9926,15.9926,15.9739,15.9832,5400.0
2015-10-30 12:00:00,17.1,17.1,17.09,17.1,400.0,15.9926,15.9926,15.9832,15.9926,400.0
2015-10-30 12:05:00,17.08,17.08,17.07,17.07,2000.0,15.9739,15.9739,15.9645,15.9645,2000.0
2015-10-30 12:10:00,17.07,17.07,17.07,17.07,0.0,15.9645,15.9645,15.9645,15.9645,0.0
2015-10-30 12:15:00,17.08,17.09,17.08,17.09,800.0,15.9739,15.9832,15.9739,15.9832,800.0
2015-10-30 12:20:00,17.13,17.15,17.13,17.14,9760.0,16.0206,16.0393,16.0206,16.03,9760.0
2015-10-30 12:25:00,17.13,17.13,17.11,17.11,6400.0,16.0206,16.0206,16.0019,16.0019,6400.0
2015-10-30 12:30:00,17.12,17.16,17.11,17.16,8000.0,16.0113,16.0487,16.0019,16.0487,8000.0
2015-10-30 12:35:00,17.16,17.16,17.15,17.15,6400.0,16.0487,16.0487,16.0393,16.0393,6400.0
2015-10-30 12:40:00,17.15,17.15,17.13,17.13,1600.0,16.0393,16.0393,16.0206,16.0206,1600.0
2015-10-30 12:45:00,17.14,17.14,17.14,17.14,3004.0,16.03,16.03,16.03,16.03,3004.0
2015-10-30 12:50:00,17.11,17.16,17.11,17.16,2800.0,16.0019,16.0487,16.0019,16.0487,2800.0
2015-10-30 12:55:00,17.16,17.21,17.16,17.19,27932.0,16.0487,16.0954,16.0487,16.0767,27932.0
2015-10-30 13:00:00,17.21,17.22,17.2,17.22,13200.0,16.0954,16.1048,16.0861,16.1048,13200.0
2015-10-30 13:05:00,17.2,17.2,17.18,17.18,5132.0,16.0861,16.0861,16.0674,16.0674,5132.0
2015-10-30 13:10:00,17.18,17.18,17.17,17.17,5600.0,16.0674,16.0674,16.058,16.058,5600.0
2015-10-30 13:15:00,17.18,17.18,17.18,17.18,2400.0,16.0674,16.0674,16.0674,16.0674,2400.0
2015-10-30 13:20:00,17.18,17.18,17.18,17.18,800.0,16.0674,16.0674,16.0674,16.0674,800.0
2015-10-30 13:25:00,17.18,17.18,17.18,17.18,800.0,16.0674,16.0674,16.0674,16.0674,800.0
2015-10-30 13:30:00,17.17,17.18,17.17,17.18,20704.0,16.058,16.0674,16.058,16.0674,20704.0
2015-10-30 13:35:00,17.18,17.21,17.18,17.2,8800.0,16.0674,16.0954,16.0674,16.0861,8800.0
2015-10-30 13:40:00,17.22,17.22,17.19,17.19,4000.0,16.1048,16.1048,16.0767,16.0767,4000.0
2015-10-30 13:45:00,17.18,17.22,17.18,17.22,15440.0,16.0674,16.1048,16.0674,16.1048,15440.0
2015-10-30 13:50:00,17.2,17.21,17.2,17.21,800.0,16.0861,16.0954,16.0861,16.0954,800.0
2015-10-30 13:55:00,17.2,17.2,17.18,17.18,1200.0,16.0861,16.0861,16.0674,16.0674,1200.0
2015-10-30 14:00:00,17.18,17.2,17.17,17.18,7000.0,16.0674,16.0861,16.058,16.0674,7000.0
2015-10-30 14:05:00,17.17,17.17,17.16,17.17,16000.0,16.058,16.058,16.0487,16.058,16000.0
2015-10-30 14:10:00,17.16,17.17,17.16,17.16,3200.0,16.0487,16.058,16.0487,16.0487,3200.0
2015-10-30 14:15:00,17.15,17.15,17.15,17.15,400.0,16.0393,16.0393,16.0393,16.0393,400.0
2015-10-30 14:20:00,17.13,17.13,17.11,17.11,6400.0,16.0206,16.0206,16.0019,16.0019,6400.0
2015-10-30 14:25:00,17.1,17.1,17.08,17.08,11084.0,15.9926,15.9926,15.9739,15.9739,11084.0
2015-10-30 14:30:00,17.08,17.09,17.08,17.09,2400.0,15.9739,15.9832,15.9739,15.9832,2400.0
2015-10-30 14:35:00,17.08,17.08,17.07,17.08,800.0,15.9739,15.9739,15.9645,15.9739,800.0
2015-10-30 14:40:00,17.06,17.06,17.04,17.04,7080.0,15.9552,15.9552,15.9365,15.9365,7080.0
2015-10-30 14:45:00,17.04,17.04,17.0,17.0,27820.0,15.9365,15.9365,15.899,15.899,27820.0
2015-10-30 14:50:00,17.0,17.03,17.0,17.03,9600.0,15.899,15.9271,15.899,15.9271,9600.0
2015-10-30 14:55:00,17.01,17.01,16.97,16.97,15200.0,15.9084,15.9084,15.871,15.871,15200.0
2015-10-30 15:00:00,16.96,16.97,16.95,16.97,32512.0,15.8616,15.871,15.8523,15.871,32512.0
2015-10-30 15:05:00,16.96,16.98,16.94,16.98,7828.0,15.8616,15.8803,15.8429,15.8803,7828.0
2015-10-30 15:10:00,16.96,17.01,16.96,16.97,9600.0,15.8616,15.9084,15.8616,15.871,9600.0
2015-10-30 15:15:00,16.98,17.01,16.98,17.0,10800.0,15.8803,15.9084,15.8803,15.899,10800.0
2015-10-30 15:20:00,17.0,17.0,17.0,17.0,18980.0,15.899,15.899,15.899,15.899,18980.0
2015-10-30 15:25:00,16.98,16.99,16.94,16.94,7200.0,15.8803,15.8897,15.8429,15.8429,7200.0
2015-10-30 15:30:00,16.93,16.96,16.93,16.96,4588.0,15.8336,15.8616,15.8336,15.8616,4588.0
2015-10-30 15:35:00,16.96,16.98,16.94,16.98,6200.0,15.8616,15.8803,15.8429,15.8803,6200.0
2015-10-30 15:40:00,17.0,17.0,16.99,16.99,1200.0,15.899,15.899,15.8897,15.8897,1200.0
2015-10-30 15:45:00,16.99,17.06,16.99,17.05,31860.0,15.8897,15.9552,15.8897,15.9458,31860.0
2015-10-30 15:50:00,17.03,17.03,16.97,16.97,3200.0,15.9271,15.9271,15.871,15.871,3200.0
2015-10-30 15:55:00,16.95,16.95,16.83,16.83,78288.0,15.8523,15.8523,15.7401,15.7401,78288.0
2015-11-02 09:30:00,16.91,16.96,16.9,16.96,15360.0,15.8149,15.8616,15.8055,15.8616,15360.0
2015-11-02 09:35:00,16.96,17.02,16.96,17.02,3736.0,15.8616,15.9178,15.8616,15.9178,3736.0
2015-11-02 09:40:00,17.0,17.01,17.0,17.0,7720.0,15.899,15.9084,15.899,15.899,7720.0
2015-11-02 09:45:00,17.02,17.06,17.02,17.06,12820.0,15.9178,15.9552,15.9178,15.9552,12820.0
2015-11-02 09:50:00,17.04,17.04,17.03,17.04,58820.0,15.9365,15.9365,15.9271,15.9365,58820.0
2015-11-02 09:55:00,17.04,17.05,17.03,17.05,6800.0,15.9365,15.9458,15.9271,15.9458,6800.0
2015-11-02 10:00:00,17.04,17.09,17.04,17.07,5000.0,15.9365,15.9832,15.9365,15.9645,5000.0
2015-11-02 10:05:00,17.09,17.1,17.07,17.08,17400.0,15.9832,15.9926,15.9645,15.9739,17400.0
2015-11-02 10:10:00,17.07,17.07,17.04,17.04,44000.0,15.9645,15.9645,15.9365,15.9365,44000.0
2015-11-02 10:15:00,17.03,17.06,17.03,17.06,27800.0,15.9271,15.9552,15.9271,15.9552,27800.0
2015-11-02 10:20:00,17.06,17.11,17.06,17.1,19600.0,15.9552,16.0019,15.9552,15.9926,19600.0
2015-11-02 10:25:00,17.11,17.15,17.11,17.12,28240.0,16.0019,16.0393,16.0019,16.0113,28240.0
2015-11-02 10:30:00,17.11,17.11,17.11,17.11,2400.0,16.0019,16.0019,16.0019,16.0019,2400.0
2015-11-02 10:35:00,17.11,17.13,17.11,17.12,35312.0,16.0019,16.0206,16.0019,16.0113,35312.0
2015-11-02 10:40:00,17.11,17.11,17.09,17.11,35000.0,16.0019,16.0019,15.9832,16.0019,35000.0
2015-11-02 10:45:00,17.11,17.13,17.11,17.13,18400.0,16.0019,16.0206,16.0019,16.0206,18400.0
2015-11-02 10:50:00,17.13,17.13,17.11,17.11,8980.0,16.0206,16.0206,16.0019,16.0019,8980.0
2015-11-02 10:55:00,17.08,17.11,17.07,17.11,3520.0,15.9739,16.0019,15.9645,16.0019,3520.0
2015-11-02 11:00:00,17.09,17.09,17.07,17.08,21716.0,15.9832,15.9832,15.9645,15.9739,21716.0
2015-11-02 11:05:00,17.1,17.15,17.1,17.12,35000.0,15.9926,16.0393,15.9926,16.0113,35000.0
2015-11-02 11:10:00,17.1,17.1,17.1,17.1,800.0,15.9926,15.9926,15.9926,15.9926,800.0
2015-11-02 11:15:00,17.09,17.09,17.07,17.07,18800.0,15.9832,15.9832,15.9645,15.9645,18800.0
2015-11-02 11:20:00,17.07,17.07,17.06,17.06,13200.0,15.9645,15.9645,15.9552,15.9552,13200.0
2015-11-02 11:25:00,17.08,17.09,17.07,17.08,8040.0,15.9739,15.9832,15.9645,15.9739,8040.0
2015-11-02 11:30:00,17.1,17.1,17.1,17.1,1400.0,15.9926,15.9926,15.9926,15.9926,1400.0
2015-11-02 11:35:00,17.09,17.09,17.08,17.08,4400.0,15.9832,15.9832,15.9739,15.9739,4400.0
2015-11-02 11:40:00,17.07,17.07,17.07,17.07,800.0,15.9645,15.9645,15.9645,15.9645,800.0
2015-11-02 11:45:00,17.07,17.07,17.07,17.07,0.0,15.9645,15.9645,15.9645,15.9645,0.0
2015-11-02 11:50:00,17.06,17.07,17.06,17.07,4120.0,15.9552,15.9645,15.9552,15.9645,4120.0
2015-11-02 11:55:00,17.08,17.08,17.08,17.08,460.0,15.9739,15.9739,15.9739,15.9739,460.0
2015-11-02 12:00:00,17.09,17.09,17.08,17.09,13796.0,15.9832,15.9832,15.9739,15.9832,13796.0
2015-11-02 12:05:00,17.11,17.11,17.09,17.09,5200.0,16.0019,16.0019,15.9832,15.9832,5200.0
2015-11-02 12:10:00,17.07,17.08,17.07,17.08,1400.0,15.9645,15.9739,15.9645,15.9739,1400.0
2015-11-02 12:15:00,17.08,17.09,17.08,17.09,5116.0,15.9739,15.9832,15.9739,15.9832,5116.0
2015-11-02 12:20:00,17.09,17.09,17.09,17.09,1200.0,15.9832,15.9832,15.9832,15.9832,1200.0
2015-11-02 12:25:00,17.1,17.1,17.1,17.1,27288.0,15.9926,15.9926,15.9926,15.9926,27288.0
2015-11-02 12:30:00,17.08,17.09,17.08,17.08,800.0,15.9739,15.9832,15.9739,15.9739,800.0
2015-11-02 12:35:00,17.08,17.08,17.08,17.08,0.0,15.9739,15.9739,15.9739,15.9739,0.0
2015-11-02 12:40:00,17.08,17.08,17.08,17.08,0.0,15.9739,15.9739,15.9739,15.9739,0.0
2015-11-02 12:45:00,17.11,17.11,17.11,17.11,4800.0,16.0019,16.0019,16.0019,16.0019,4800.0
2015-11-02 12:50:00,17.1,17.1,17.1,17.1,14400.0,15.9926,15.9926,15.9926,15.9926,14400.0
2015-11-02 12:55:00,17.13,17.15,17.13,17.14,15648.0,16.0206,16.0393,16.0206,16.03,15648.0
2015-11-02 13:00:00,17.14,17.15,17.13,17.13,14888.0,16.03,16.0393,16.0206,16.0206,14888.0
2015-11-02 13:05:00,17.15,17.15,17.14,17.14,2000.0,16.0393,16.0393,16.03,16.03,2000.0
2015-11-02 13:10:00,17.14,17.15,17.13,17.13,10400.0,16.03,16.0393,16.0206,16.0206,10400.0
2015-11-02 13:15:00,17.11,17.11,17.11,17.11,3600.0,16.0019,16.0019,16.0019,16.0019,3600.0
2015-11-02 13:20:00,17.13,17.13,17.13,17.13,2000.0,16.0206,16.0206,16.0206,16.0206,2000.0
2015-11-02 13:25:00,17.13,17.13,17.13,17.13,400.0,16.0206,16.0206,16.0206,16.0206,400.0
2015-11-02 13:30:00,17.13,17.13,17.13,17.13,0.0,16.0206,16.0206,16.0206,16.0206,0.0
2015-11-02 13:35:00,17.14,17.14,17.13,17.13,7600.0,16.03,16.03,16.0206,16.0206,7600.0
2015-11-02 13:40:00,17.12,17.13,17.12,17.13,800.0,16.0113,16.0206,16.0113,16.0206,800.0
2015-11-02 13:45:00,17.13,17.13,17.11,17.11,13800.0,16.0206,16.0206,16.0019,16.0019,13800.0
2015-11-02 13:50:00,17.13,17.13,17.12,17.12,4800.0,16.0206,16.0206,16.0113,16.0113,4800.0
2015-11-02 13:55:00,17.14,17.15,17.13,17.15,23200.0,16.03,16.0393,16.0206,16.0393,23200.0
2015-11-02 14:00:00,17.15,17.17,17.15,17.15,9200.0,16.0393,16.058,16.0393,16.0393,9200.0
2015-11-02 14:05:00,17.16,17.18,17.16,17.16,8400.0,16.0487,16.0674,16.0487,16.0487,8400.0
2015-11-02 14:10:00,17.18,17.18,17.18,17.18,6404.0,16.0674,16.0674,16.0674,16.0674,6404.0
2015-11-02 14:15:00,17.16,17.16,17.15,17.15,2676.0,16.0487,16.0487,16.0393,16.0393,2676.0
2015-11-02 14:20:00,17.17,17.17,17.16,17.17,9796.0,16.058,16.058,16.0487,16.058,9796.0
2015-11-02 14:25:00,17.18,17.18,17.18,17.18,400.0,16.0674,16.0674,16.0674,16.0674,400.0
2015-11-02 14:30:00,17.18,17.18,17.18,17.18,2880.0,16.0674,16.0674,16.0674,16.0674,2880.0
2015-11-02 14:35:00,17.18,17.19,17.18,17.18,10800.0,16.0674,16.0767,16.0674,16.0674,10800.0
2015-11-02 14:40:00,17.18,17.19,17.18,17.19,2400.0,16.0674,16.0767,16.0674,16.0767,2400.0
2015-11-02 14:45:00,17.2,17.2,17.19,17.19,5508.0,16.0861,16.0861,16.0767,16.0767,5508.0
2015-11-02 14:50:00,17.2,17.24,17.2,17.23,35628.0,16.0861,16.1235,16.0861,16.1142,35628.0
2015-11-02 14:55:00,17.24,17.27,17.24,17.27,30112.0,16.1235,16.1516,16.1235,16.1516,30112.0
2015-11-02 15:00:00,17.26,17.29,17.26,17.27,19800.0,16.1422,16.1703,16.1422,16.1516,19800.0
2015-11-02 15:05:00,17.27,17.27,17.24,17.25,25076.0,16.1516,16.1516,16.1235,16.1329,25076.0
2015-11-02 15:10:00,17.25,17.25,17.25,17.25,800.0,16.1329,16.1329,16.1329,16.1329,800.0
2015-11-02 15:15:00,17.27,17.27,17.26,17.26,6800.0,16.1516,16.1516,16.1422,16.1422,6800.0
2015-11-02 15:20:00,17.28,17.29,17.28,17.29,77428.0,16.1609,16.1703,16.1609,16.1703,77428.0
2015-11-02 15:25:00,17.29,17.34,17.28,17.34,44868.0,16.1703,16.217,16.1609,16.217,44868.0
2015-11-02 15:30:00,17.34,17.34,17.31,17.31,27040.0,16.217,16.217,16.189,16.189,27040.0
2015-11-02 15:35:00,17.3,17.32,17.29,17.32,19804.0,16.1796,16.1983,16.1703,16.1983,19804.0
2015-11-02 15:40:00,17.32,17.35,17.32,17.35,46548.0,16.1983,16.2264,16.1983,16.2264,46548.0
2015-11-02 15:45:00,17.34,17.34,17.26,17.26,52272.0,16.217,16.217,16.1422,16.1422,52272.0
2015-11-02 15:50:00,17.27,17.3,17.27,17.29,23820.0,16.1516,16.1796,16.1516,16.1703,23820.0
2015-11-02 15:55:00,17.29,17.31,17.27,17.3,39908.0,16.1703,16.189,16.1516,16.1796,39908.0
2015-11-03 09:30:00,17.25,17.25,17.2,17.22,10384.0,16.1329,16.1329,16.0861,16.1048,10384.0
2015-11-03 09:35:00,17.21,17.31,17.21,17.3,48552.0,16.0954,16.189,16.0954,16.1796,48552.0
2015-11-03 09:40:00,17.3,17.33,17.3,17.31,80068.0,16.1796,16.2077,16.1796,16.189,80068.0
2015-11-03 09:45:00,17.31,17.33,17.29,17.32,38400.0,16.189,16.2077,16.1703,16.1983,38400.0
2015-11-03 09:50:00,17.31,17.32,17.29,17.29,53200.0,16.189,16.1983,16.1703,16.1703,53200.0
2015-11-03 09:55:00,17.29,17.29,17.28,17.29,4400.0,16.1703,16.1703,16.1609,16.1703,4400.0
2015-11-03 10:00:00,17.29,17.34,17.29,17.34,27160.0,16.1703,16.217,16.1703,16.217,27160.0
2015-11-03 10:05:00,17.35,17.35,17.31,17.32,6800.0,16.2264,16.2264,16.189,16.1983,6800.0
2015-11-03 10:10:00,17.32,17.34,17.32,17.34,3620.0,16.1983,16.217,16.1983,16.217,3620.0
2015-11-03 10:15:00,17.34,17.39,17.34,17.39,23840.0,16.217,16.2638,16.217,16.2638,23840.0
2015-11-03 10:20:00,17.39,17.43,17.39,17.41,12800.0,16.2638,16.3012,16.2638,16.2825,12800.0
2015-11-03 10:25:00,17.41,17.42,17.41,17.41,12400.0,16.2825,16.2918,16.2825,16.2825,12400.0
2015-11-03 10:30:00,17.41,17.46,17.41,17.46,14000.0,16.2825,16.3293,16.2825,16.3293,14000.0
2015-11-03 10:35:00,17.46,17.47,17.44,17.45,12360.0,16.3293,16.3386,16.3106,16.3199,12360.0
2015-11-03 10:40:00,17.45,17.46,17.45,17.46,3600.0,16.3199,16.3293,16.3199,16.3293,3600.0
2015-11-03 10:45:00,17.45,17.48,17.45,17.47,17400.0,16.3199,16.348,16.3199,16.3386,17400.0
2015-11-03 10:50:00,17.49,17.5,17.49,17.49,21500.0,16.3573,16.3667,16.3573,16.3573,21500.0
2015-11-03 10:55:00,17.49,17.49,17.47,17.48,13600.0,16.3573,16.3573,16.3386,16.348,13600.0
2015-11-03 11:00:00,17.47,17.47,17.44,17.44,15868.0,16.3386,16.3386,16.3106,16.3106,15868.0
2015-11-03 11:05:00,17.47,17.48,17.47,17.48,2000.0,16.3386,16.348,16.3386,16.348,2000.0
2015-11-03 11:10:00,17.48,17.49,17.48,17.48,3200.0,16.348,16.3573,16.348,16.348,3200.0
2015-11-03 11:15:00,17.5,17.5,17.47,17.48,6400.0,16.3667,16.3667,16.3386,16.348,6400.0
2015-11-03 11:20:00,17.47,17.47,17.46,17.46,5688.0,16.3386,16.3386,16.3293,16.3293,5688.0
2015-11-03 11:25:00,17.48,17.49,17.47,17.49,11288.0,16.348,16.3573,16.3386,16.3573,11288.0
2015-11-03 11:30:00,17.48,17.48,17.47,17.47,7200.0,16.348,16.348,16.3386,16.3386,7200.0
2015-11-03 11:35:00,17.5,17.56,17.5,17.55,62976.0,16.3667,16.4228,16.3667,16.4134,62976.0
2015-11-03 11:40:00,17.55,17.57,17.54,17.56,12348.0,16.4134,16.4321,16.4041,16.4228,12348.0
2015-11-03 11:45:00,17.56,17.57,17.55,17.56,7440.0,16.4228,16.4321,16.4134,16.4228,7440.0
2015-11-03 11:50:00,17.56,17.57,17.55,17.57,8288.0,16.4228,16.4321,16.4134,16.4321,8288.0
2015-11-03 11:55:00,17.55,17.59,17.55,17.58,19240.0,16.4134,16.4508,16.4134,16.4415,19240.0
2015-11-03 12:00:00,17.57,17.58,17.56,17.58,6312.0,16.4321,16.4415,16.4228,16.4415,6312.0
2015-11-03 12:05:00,17.57,17.57,17.57,17.57,400.0,16.4321,16.4321,16.4321,16.4321,400.0
2015-11-03 12:10:00,17.56,17.56,17.54,17.54,5200.0,16.4228,16.4228,16.4041,16.4041,5200.0
2015-11-03 12:15:00,17.54,17.54,17.52,17.52,4660.0,16.4041,16.4041,16.3854,16.3854,4660.0
2015-11-03 12:20:00,17.52,17.53,17.52,17.52,9168.0,16.3854,16.3947,16.3854,16.3854,9168.0
2015-11-03 12:25:00,17.53,17.53,17.52,17.52,9200.0,16.3947,16.3947,16.3854,16.3854,9200.0
2015-11-03 12:30:00,17.53,17.53,17.53,17.53,1800.0,16.3947,16.3947,16.3947,16.3947,1800.0
2015-11-03 12:35:00,17.53,17.53,17.52,17.52,7748.0,16.3947,16.3947,16.3854,16.3854,7748.0
2015-11-03 12:40:00,17.52,17.52,17.5,17.5,6820.0,16.3854,16.3854,16.3667,16.3667,6820.0
2015-11-03 12:45:00,17.5,17.52,17.5,17.52,5800.0,16.3667,16.3854,16.3667,16.3854,5800.0
2015-11-03 12:50:00,17.53,17.54,17.53,17.54,5600.0,16.3947,16.4041,16.3947,16.4041,5600.0
2015-11-03 12:55:00,17.55,17.56,17.55,17.55,2516.0,16.4134,16.4228,16.4134,16.4134,2516.0
2015-11-03 13:00:00,17.55,17.56,17.55,17.56,3200.0,16.4134,16.4228,16.4134,16.4228,3200.0
2015-11-03 13:05:00,17.57,17.58,17.57,17.58,15556.0,16.4321,16.4415,16.4321,16.4415,15556.0
2015-11-03 13:10:00,17.55,17.56,17.55,17.56,3200.0,16.4134,16.4228,16.4134,16.4228,3200.0
2015-11-03 13:15:00,17.58,17.58,17.57,17.57,10000.0,16.4415,16.4415,16.4321,16.4321,10000.0
2015-11-03 13:20:00,17.58,17.59,17.57,17.58,8000.0,16.4415,16.4508,16.4321,16.4415,8000.0
2015-11-03 13:25:00,17.58,17.59,17.57,17.58,19400.0,16.4415,16.4508,16.4321,16.4415,19400.0
2015-11-03 13:30:00,17.58,17.61,17.58,17.6,7052.0,16.4415,16.4695,16.4415,16.4602,7052.0
2015-11-03 13:35:00,17.6,17.62,17.6,17.62,5012.0,16.4602,16.4789,16.4602,16.4789,5012.0
2015-11-03 13:40:00,17.63,17.63,17.62,17.62,7200.0,16.4882,16.4882,16.4789,16.4789,7200.0
2015-11-03 13:45:00,17.64,17.64,17.63,17.63,7600.0,16.4976,16.4976,16.4882,16.4882,7600.0
2015-11-03 13:50:00,17.63,17.63,17.61,17.61,6000.0,16.4882,16.4882,16.4695,16.4695,6000.0
2015-11-03 13:55:00,17.62,17.63,17.61,17.62,9760.0,16.4789,16.4882,16.4695,16.4789,9760.0
2015-11-03 14:00:00,17.63,17.64,17.63,17.64,1600.0,16.4882,16.4976,16.4882,16.4976,1600.0
2015-11-03 14:05:00,17.63,17.7,17.63,17.7,41500.0,16.4882,16.5537,16.4882,16.5537,41500.0
2015-11-03 14:10:00,17.71,17.72,17.7,17.72,32712.0,16.5631,16.5724,16.5537,16.5724,32712.0
2015-11-03 14:15:00,17.71,17.71,17.68,17.68,17588.0,16.5631,16.5631,16.535,16.535,17588.0
2015-11-03 14:20:00,17.68,17.68,17.67,17.67,21880.0,16.535,16.535,16.5257,16.5257,21880.0
2015-11-03 14:25:00,17.67,17.72,17.67,17.71,33028.0,16.5257,16.5724,16.5257,16.5631,33028.0
2015-11-03 14:30:00,17.73,17.73,17.72,17.72,15848.0,16.5818,16.5818,16.5724,16.5724,15848.0
2015-11-03 14:35:00,17.73,17.73,17.7,17.7,23240.0,16.5818,16.5818,16.5537,16.5537,23240.0
2015-11-03 14:40:00,17.7,17.72,17.68,17.69,26000.0,16.5537,16.5724,16.535,16.5444,26000.0
2015-11-03 14:45:00,17.68,17.69,17.67,17.69,36800.0,16.535,16.5444,16.5257,16.5444,36800.0
2015-11-03 14:50:00,17.7,17.72,17.68,17.68,34200.0,16.5537,16.5724,16.535,16.535,34200.0
2015-11-03 14:55:00,17.68,17.69,17.67,17.69,32000.0,16.535,16.5444,16.5257,16.5444,32000.0
2015-11-03 15:00:00,17.69,17.69,17.65,17.66,41200.0,16.5444,16.5444,16.507,16.5163,41200.0
2015-11-03 15:05:00,17.65,17.67,17.65,17.66,25888.0,16.507,16.5257,16.507,16.5163,25888.0
2015-11-03 15:10:00,17.66,17.69,17.66,17.68,30800.0,16.5163,16.5444,16.5163,16.535,30800.0
2015-11-03 15:15:00,17.68,17.69,17.65,17.68,64360.0,16.535,16.5444,16.507,16.535,64360.0
2015-11-03 15:20:00,17.68,17.68,17.66,17.66,33200.0,16.535,16.535,16.5163,16.5163,33200.0
2015-11-03 15:25:00,17.66,17.67,17.63,17.64,78492.0,16.5163,16.5257,16.4882,16.4976,78492.0
2015-11-03 15:30:00,17.63,17.64,17.61,17.63,55280.0,16.4882,16.4976,16.4695,16.4882,55280.0
2015-11-03 15:35:00,17.63,17.64,17.59,17.61,42800.0,16.4882,16.4976,16.4508,16.4695,42800.0
2015-11-03 15:40:00,17.61,17.61,17.57,17.58,54000.0,16.4695,16.4695,16.4321,16.4415,54000.0
2015-11-03 15:45:00,17.58,17.59,17.56,17.57,81148.0,16.4415,16.4508,16.4228,16.4321,81148.0
2015-11-03 15:50:00,17.57,17.59,17.57,17.58,67256.0,16.4321,16.4508,16.4321,16.4415,67256.0
2015-11-03 15:55:00,17.57,17.57,17.52,17.55,382956.0,16.4321,16.4321,16.3854,16.4134,382956.0
2015-11-04 09:30:00,17.72,17.74,17.67,17.68,90524.0,16.5724,16.5911,16.5257,16.535,90524.0
2015-11-04 09:35:00,17.7,17.7,17.61,17.61,38644.0,16.5537,16.5537,16.4695,16.4695,38644.0
2015-11-04 09:40:00,17.61,17.61,17.56,17.56,59052.0,16.4695,16.4695,16.4228,16.4228,59052.0
2015-11-04 09:45:00,17.58,17.58,17.53,17.54,25752.0,16.4415,16.4415,16.3947,16.4041,25752.0
2015-11-04 09:50:00,17.53,17.54,17.5,17.52,44344.0,16.3947,16.4041,16.3667,16.3854,44344.0
2015-11-04 09:55:00,17.52,17.54,17.51,17.53,17672.0,16.3854,16.4041,16.376,16.3947,17672.0
2015-11-04 10:00:00,17.54,17.61,17.48,17.61,80176.0,16.4041,16.4695,16.348,16.4695,80176.0
2015-11-04 10:05:00,17.6,17.61,17.58,17.61,4000.0,16.4602,16.4695,16.4415,16.4695,4000.0
2015-11-04 10:10:00,17.59,17.59,17.56,17.56,46080.0,16.4508,16.4508,16.4228,16.4228,46080.0
2015-11-04 10:15:00,17.55,17.61,17.55,17.61,7000.0,16.4134,16.4695,16.4134,16.4695,7000.0
2015-11-04 10:20:00,17.62,17.63,17.61,17.61,12200.0,16.4789,16.4882,16.4695,16.4695,12200.0
2015-11-04 10:25:00,17.61,17.61,17.59,17.6,4872.0,16.4695,16.4695,16.4508,16.4602,4872.0
2015-11-04 10:30:00,17.63,17.66,17.63,17.65,17020.0,16.4882,16.5163,16.4882,16.507,17020.0
2015-11-04 10:35:00,17.63,17.64,17.58,17.58,7620.0,16.4882,16.4976,16.4415,16.4415,7620.0
2015-11-04 10:40:00,17.59,17.59,17.51,17.51,13644.0,16.4508,16.4508,16.376,16.376,13644.0
2015-11-04 10:45:00,17.51,17.55,17.5,17.55,19496.0,16.376,16.4134,16.3667,16.4134,19496.0
2015-11-04 10:50:00,17.56,17.56,17.5,17.5,17600.0,16.4228,16.4228,16.3667,16.3667,17600.0
2015-11-04 10:55:00,17.49,17.5,17.48,17.49,74464.0,16.3573,16.3667,16.348,16.3573,74464.0
2015-11-04 11:00:00,17.48,17.48,17.46,17.48,48172.0,16.348,16.348,16.3293,16.348,48172.0
2015-11-04 11:05:00,17.47,17.47,17.42,17.43,13800.0,16.3386,16.3386,16.2918,16.3012,13800.0
2015-11-04 11:10:00,17.41,17.43,17.4,17.41,9880.0,16.2825,16.3012,16.2731,16.2825,9880.0
2015-11-04 11:15:00,17.45,17.46,17.45,17.45,6944.0,16.3199,16.3293,16.3199,16.3199,6944.0
2015-11-04 11:20:00,17.47,17.47,17.44,17.44,3200.0,16.3386,16.3386,16.3106,16.3106,3200.0
2015-11-04 11:25:00,17.44,17.44,17.42,17.43,3900.0,16.3106,16.3106,16.2918,16.3012,3900.0
2015-11-04 11:30:00,17.45,17.45,17.4,17.4,30996.0,16.3199,16.3199,16.2731,16.2731,30996.0
2015-11-04 11:35:00,17.4,17.45,17.4,17.45,3200.0,16.2731,16.3199,16.2731,16.3199,3200.0
2015-11-04 11:40:00,17.44,17.44,17.43,17.43,2400.0,16.3106,16.3106,16.3012,16.3012,2400.0
2015-11-04 11:45:00,17.4,17.48,17.4,17.48,54400.0,16.2731,16.348,16.2731,16.348,54400.0
2015-11-04 11:50:00,17.47,17.47,17.45,17.45,6400.0,16.3386,16.3386,16.3199,16.3199,6400.0
2015-11-04 11:55:00,17.43,17.43,17.42,17.43,2000.0,16.3012,16.3012,16.2918,16.3012,2000.0
2015-11-04 12:00:00,17.45,17.45,17.45,17.45,1200.0,16.3199,16.3199,16.3199,16.3199,1200.0
2015-11-04 12:05:00,17.48,17.52,17.48,17.52,4800.0,16.348,16.3854,16.348,16.3854,4800.0
2015-11-04 12:10:00,17.53,17.55,17.53,17.55,8000.0,16.3947,16.4134,16.3947,16.4134,8000.0
2015-11-04 12:15:00,17.51,17.51,17.5,17.5,6000.0,16.376,16.376,16.3667,16.3667,6000.0
2015-11-04 12:20:00,17.5,17.5,17.5,17.5,1200.0,16.3667,16.3667,16.3667,16.3667,1200.0
2015-11-04 12:25:00,17.5,17.52,17.47,17.47,9044.0,16.3667,16.3854,16.3386,16.3386,9044.0
2015-11-04 12:30:00,17.45,17.45,17.43,17.43,800.0,16.3199,16.3199,16.3012,16.3012,800.0
2015-11-04 12:35:00,17.42,17.43,17.42,17.43,3200.0,16.2918,16.3012,16.2918,16.3012,3200.0
2015-11-04 12:40:00,17.42,17.44,17.41,17.44,8800.0,16.2918,16.3106,16.2825,16.3106,8800.0
2015-11-04 12:45:00,17.45,17.45,17.45,17.45,7600.0,16.3199,16.3199,16.3199,16.3199,7600.0
2015-11-04 12:50:00,17.43,17.44,17.42,17.42,2000.0,16.3012,16.3106,16.2918,16.2918,2000.0
2015-11-04 12:55:00,17.41,17.42,17.41,17.42,800.0,16.2825,16.2918,16.2825,16.2918,800.0
2015-11-04 13:00:00,17.39,17.39,17.36,17.36,11920.0,16.2638,16.2638,16.2357,16.2357,11920.0
2015-11-04 13:05:00,17.35,17.36,17.34,17.34,16120.0,16.2264,16.2357,16.217,16.217,16120.0
2015-11-04 13:10:00,17.34,17.36,17.34,17.36,11800.0,16.217,16.2357,16.217,16.2357,11800.0
2015-11-04 13:15:00,17.35,17.35,17.34,17.34,15760.0,16.2264,16.2264,16.217,16.217,15760.0
2015-11-04 13:20:00,17.32,17.36,17.32,17.36,19000.0,16.1983,16.2357,16.1983,16.2357,19000.0
2015-11-04 13:25:00,17.38,17.38,17.37,17.37,4080.0,16.2544,16.2544,16.2451,16.2451,4080.0
2015-11-04 13:30:00,17.38,17.39,17.37,17.38,12000.0,16.2544,16.2638,16.2451,16.2544,12000.0
2015-11-04 13:35:00,17.4,17.4,17.4,17.4,6568.0,16.2731,16.2731,16.2731,16.2731,6568.0
2015-11-04 13:40:00,17.39,17.4,17.39,17.39,1860.0,16.2638,16.2731,16.2638,16.2638,1860.0
2015-11-04 13:45:00,17.39,17.39,17.39,17.39,0.0,16.2638,16.2638,16.2638,16.2638,0.0
2015-11-04 13:50:00,17.4,17.4,17.4,17.4,20400.0,16.2731,16.2731,16.2731,16.2731,20400.0
2015-11-04 13:55:00,17.39,17.42,17.39,17.42,2000.0,16.2638,16.2918,16.2638,16.2918,2000.0
2015-11-04 14:00:00,17.43,17.43,17.42,17.42,4800.0,16.3012,16.3012,16.2918,16.2918,4800.0
2015-11-04 14:05:00,17.43,17.47,17.43,17.46,7900.0,16.3012,16.3386,16.3012,16.3293,7900.0
2015-11-04 14:10:00,17.47,17.48,17.47,17.47,8400.0,16.3386,16.348,16.3386,16.3386,8400.0
2015-11-04 14:15:00,17.49,17.5,17.49,17.49,9600.0,16.3573,16.3667,16.3573,16.3573,9600.0
2015-11-04 14:20:00,17.48,17.49,17.46,17.47,31128.0,16.348,16.3573,16.3293,16.3386,31128.0
2015-11-04 14:25:00,17.45,17.45,17.45,17.45,2668.0,16.3199,16.3199,16.3199,16.3199,2668.0
2015-11-04 14:30:00,17.49,17.53,17.49,17.52,24072.0,16.3573,16.3947,16.3573,16.3854,24072.0
2015-11-04 14:35:00,17.52,17.55,17.52,17.52,42856.0,16.3854,16.4134,16.3854,16.3854,42856.0
2015-11-04 14:40:00,17.53,17.53,17.5,17.5,6452.0,16.3947,16.3947,16.3667,16.3667,6452.0
2015-11-04 14:45:00,17.49,17.52,17.49,17.5,8000.0,16.3573,16.3854,16.3573,16.3667,8000.0
2015-11-04 14:50:00,17.49,17.49,17.47,17.47,800.0,16.3573,16.3573,16.3386,16.3386,800.0
2015-11-04 14:55:00,17.5,17.51,17.49,17.51,10180.0,16.3667,16.376,16.3573,16.376,10180.0
2015-11-04 15:00:00,17.5,17.5,17.42,17.42,136800.0,16.3667,16.3667,16.2918,16.2918,136800.0
2015-11-04 15:05:00,17.43,17.46,17.42,17.46,400404.0,16.3012,16.3293,16.2918,16.3293,400404.0
2015-11-04 15:10:00,17.43,17.45,17.43,17.43,4400.0,16.3012,16.3199,16.3012,16.3012,4400.0
2015-11-04 15:15:00,17.43,17.45,17.42,17.43,13600.0,16.3012,16.3199,16.2918,16.3012,13600.0
2015-11-04 15:20:00,17.45,17.46,17.43,17.43,13600.0,16.3199,16.3293,16.3012,16.3012,13600.0
2015-11-04 15:25:00,17.46,17.47,17.46,17.47,4000.0,16.3293,16.3386,16.3293,16.3386,4000.0
2015-11-04 15:30:00,17.43,17.44,17.43,17.44,6800.0,16.3012,16.3106,16.3012,16.3106,6800.0
2015-11-04 15:35:00,17.4,17.42,17.4,17.42,2800.0,16.2731,16.2918,16.2731,16.2918,2800.0
2015-11-04 15:40:00,17.41,17.41,17.39,17.4,2800.0,16.2825,16.2825,16.2638,16.2731,2800.0
2015-11-04 15:45:00,17.39,17.41,17.39,17.41,2600.0,16.2638,16.2825,16.2638,16.2825,2600.0
2015-11-04 15:50:00,17.39,17.4,17.37,17.37,19192.0,16.2638,16.2731,16.2451,16.2451,19192.0
2015-11-04 15:55:00,17.39,17.43,17.39,17.43,18532.0,16.2638,16.3012,16.2638,16.3012,18532.0
2015-11-05 09:30:00,17.52,17.52,17.44,17.46,40628.0,16.3854,16.3854,16.3106,16.3293,40628.0
2015-11-05 09:35:00,17.51,17.54,17.49,17.53,39732.0,16.376,16.4041,16.3573,16.3947,39732.0
2015-11-05 09:40:00,17.52,17.53,17.49,17.51,85940.0,16.3854,16.3947,16.3573,16.376,85940.0
2015-11-05 09:45:00,17.5,17.55,17.5,17.55,21600.0,16.3667,16.4134,16.3667,16.4134,21600.0
2015-11-05 09:50:00,17.54,17.56,17.54,17.56,33356.0,16.4041,16.4228,16.4041,16.4228,33356.0
2015-11-05 09:55:00,17.56,17.61,17.56,17.61,24908.0,16.4228,16.4695,16.4228,16.4695,24908.0
2015-11-05 10:00:00,17.61,17.63,17.58,17.59,23016.0,16.4695,16.4882,16.4415,16.4508,23016.0
2015-11-05 10:05:00,17.58,17.58,17.52,17.53,11428.0,16.4415,16.4415,16.3854,16.3947,11428.0
2015-11-05 10:10:00,17.5,17.52,17.48,17.48,12000.0,16.3667,16.3854,16.348,16.348,12000.0
2015-11-05 10:15:00,17.48,17.49,17.4,17.42,31104.0,16.348,16.3573,16.2731,16.2918,31104.0
2015-11-05 10:20:00,17.43,17.43,17.42,17.42,26268.0,16.3012,16.3012,16.2918,16.2918,26268.0
2015-11-05 10:25:00,17.4,17.4,17.32,17.33,42468.0,16.2731,16.2731,16.1983,16.2077,42468.0
2015-11-05 10:30:00,17.29,17.3,17.25,17.28,69468.0,16.1703,16.1796,16.1329,16.1609,69468.0
2015-11-05 10:35:00,17.3,17.31,17.28,17.29,24172.0,16.1796,16.189,16.1609,16.1703,24172.0
2015-11-05 10:40:00,17.28,17.28,17.22,17.24,30208.0,16.1609,16.1609,16.1048,16.1235,30208.0
2015-11-05 10:45:00,17.23,17.25,17.19,17.2,31144.0,16.1142,16.1329,16.0767,16.0861,31144.0
2015-11-05 10:50:00,17.22,17.25,17.2,17.24,30736.0,16.1048,16.1329,16.0861,16.1235,30736.0
2015-11-05 10:55:00,17.25,17.25,17.22,17.25,6576.0,16.1329,16.1329,16.1048,16.1329,6576.0
2015-11-05 11:00:00,17.23,17.25,17.23,17.25,13400.0,16.1142,16.1329,16.1142,16.1329,13400.0
2015-11-05 11:05:00,17.24,17.24,17.2,17.2,42632.0,16.1235,16.1235,16.0861,16.0861,42632.0
2015-11-05 11:10:00,17.2,17.23,17.2,17.23,17440.0,16.0861,16.1142,16.0861,16.1142,17440.0
2015-11-05 11:15:00,17.24,17.28,17.24,17.25,20400.0,16.1235,16.1609,16.1235,16.1329,20400.0
2015-11-05 11:20:00,17.25,17.25,17.25,17.25,600.0,16.1329,16.1329,16.1329,16.1329,600.0
2015-11-05 11:25:00,17.29,17.29,17.29,17.29,28600.0,16.1703,16.1703,16.1703,16.1703,28600.0
2015-11-05 11:30:00,17.28,17.33,17.28,17.31,20960.0,16.1609,16.2077,16.1609,16.189,20960.0
2015-11-05 11:35:00,17.31,17.31,17.3,17.3,12280.0,16.189,16.189,16.1796,16.1796,12280.0
2015-11-05 11:40:00,17.28,17.33,17.28,17.33,9200.0,16.1609,16.2077,16.1609,16.2077,9200.0
2015-11-05 11:45:00,17.36,17.4,17.36,17.37,53180.0,16.2357,16.2731,16.2357,16.2451,53180.0
2015-11-05 11:50:00,17.38,17.4,17.38,17.4,14520.0,16.2544,16.2731,16.2544,16.2731,14520.0
2015-11-05 11:55:00,17.41,17.42,17.4,17.4,6968.0,16.2825,16.2918,16.2731,16.2731,6968.0
2015-11-05 12:00:00,17.42,17.42,17.41,17.41,5600.0,16.2918,16.2918,16.2825,16.2825,5600.0
2015-11-05 12:05:00,17.43,17.45,17.43,17.43,3200.0,16.3012,16.3199,16.3012,16.3012,3200.0
2015-11-05 12:10:00,17.44,17.44,17.38,17.38,8836.0,16.3106,16.3106,16.2544,16.2544,8836.0
2015-11-05 12:15:00,17.41,17.42,17.39,17.39,15976.0,16.2825,16.2918,16.2638,16.2638,15976.0
2015-11-05 12:20:00,17.39,17.42,17.39,17.42,33000.0,16.2638,16.2918,16.2638,16.2918,33000.0
2015-11-05 12:25:00,17.42,17.49,17.42,17.48,31560.0,16.2918,16.3573,16.2918,16.348,31560.0
2015-11-05 12:30:00,17.48,17.48,17.46,17.46,7936.0,16.348,16.348,16.3293,16.3293,7936.0
2015-11-05 12:35:00,17.46,17.46,17.43,17.43,19160.0,16.3293,16.3293,16.3012,16.3012,19160.0
2015-11-05 12:40:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-11-05 12:45:00,17.47,17.48,17.45,17.45,8000.0,16.3386,16.348,16.3199,16.3199,8000.0
2015-11-05 12:50:00,17.43,17.46,17.42,17.45,10820.0,16.3012,16.3293,16.2918,16.3199,10820.0
2015-11-05 12:55:00,17.45,17.5,17.45,17.5,5760.0,16.3199,16.3667,16.3199,16.3667,5760.0
2015-11-05 13:00:00,17.5,17.5,17.5,17.5,5492.0,16.3667,16.3667,16.3667,16.3667,5492.0
2015-11-05 13:05:00,17.52,17.52,17.5,17.5,4000.0,16.3854,16.3854,16.3667,16.3667,4000.0
2015-11-05 13:10:00,17.48,17.48,17.46,17.46,12000.0,16.348,16.348,16.3293,16.3293,12000.0
2015-11-05 13:15:00,17.46,17.46,17.44,17.44,4400.0,16.3293,16.3293,16.3106,16.3106,4400.0
2015-11-05 13:20:00,17.42,17.42,17.39,17.41,7500.0,16.2918,16.2918,16.2638,16.2825,7500.0
2015-11-05 13:25:00,17.4,17.41,17.37,17.38,9040.0,16.2731,16.2825,16.2451,16.2544,9040.0
2015-11-05 13:30:00,17.41,17.41,17.41,17.41,400.0,16.2825,16.2825,16.2825,16.2825,400.0
2015-11-05 13:35:00,17.43,17.44,17.43,17.44,1200.0,16.3012,16.3106,16.3012,16.3106,1200.0
2015-11-05 13:40:00,17.42,17.43,17.42,17.42,4400.0,16.2918,16.3012,16.2918,16.2918,4400.0
2015-11-05 13:45:00,17.42,17.42,17.41,17.41,4880.0,16.2918,16.2918,16.2825,16.2825,4880.0
2015-11-05 13:50:00,17.42,17.43,17.41,17.43,1600.0,16.2918,16.3012,16.2825,16.3012,1600.0
2015-11-05 13:55:00,17.43,17.44,17.43,17.44,1200.0,16.3012,16.3106,16.3012,16.3106,1200.0
2015-11-05 14:00:00,17.46,17.46,17.45,17.45,3600.0,16.3293,16.3293,16.3199,16.3199,3600.0
2015-11-05 14:05:00,17.43,17.43,17.41,17.41,5600.0,16.3012,16.3012,16.2825,16.2825,5600.0
2015-11-05 14:10:00,17.4,17.4,17.39,17.39,1200.0,16.2731,16.2731,16.2638,16.2638,1200.0
2015-11-05 14:15:00,17.41,17.41,17.4,17.4,3600.0,16.2825,16.2825,16.2731,16.2731,3600.0
2015-11-05 14:20:00,17.36,17.36,17.35,17.35,800.0,16.2357,16.2357,16.2264,16.2264,800.0
2015-11-05 14:25:00,17.36,17.36,17.35,17.36,1720.0,16.2357,16.2357,16.2264,16.2357,1720.0
2015-11-05 14:30:00,17.35,17.35,17.34,17.35,7200.0,16.2264,16.2264,16.217,16.2264,7200.0
2015-11-05 14:35:00,17.34,17.34,17.34,17.34,7200.0,16.217,16.217,16.217,16.217,7200.0
2015-11-05 14:40:00,17.34,17.39,17.34,17.38,6004.0,16.217,16.2638,16.217,16.2544,6004.0
2015-11-05 14:45:00,17.37,17.38,17.37,17.38,1200.0,16.2451,16.2544,16.2451,16.2544,1200.0
2015-11-05 14:50:00,17.38,17.38,17.36,17.37,8600.0,16.2544,16.2544,16.2357,16.2451,8600.0
2015-11-05 14:55:00,17.38,17.38,17.38,17.38,4400.0,16.2544,16.2544,16.2544,16.2544,4400.0
2015-11-05 15:00:00,17.36,17.37,17.35,17.35,49600.0,16.2357,16.2451,16.2264,16.2264,49600.0
2015-11-05 15:05:00,17.35,17.36,17.34,17.36,11368.0,16.2264,16.2357,16.217,16.2357,11368.0
2015-11-05 15:10:00,17.36,17.36,17.34,17.34,9200.0,16.2357,16.2357,16.217,16.217,9200.0
2015-11-05 15:15:00,17.32,17.4,17.32,17.4,10800.0,16.1983,16.2731,16.1983,16.2731,10800.0
2015-11-05 15:20:00,17.4,17.41,17.39,17.4,4800.0,16.2731,16.2825,16.2638,16.2731,4800.0
2015-11-05 15:25:00,17.41,17.48,17.41,17.48,28904.0,16.2825,16.348,16.2825,16.348,28904.0
2015-11-05 15:30:00,17.47,17.47,17.45,17.45,24220.0,16.3386,16.3386,16.3199,16.3199,24220.0
2015-11-05 15:35:00,17.46,17.48,17.45,17.46,15200.0,16.3293,16.348,16.3199,16.3293,15200.0
2015-11-05 15:40:00,17.49,17.51,17.47,17.51,21256.0,16.3573,16.376,16.3386,16.376,21256.0
2015-11-05 15:45:00,17.5,17.5,17.45,17.47,25888.0,16.3667,16.3667,16.3199,16.3386,25888.0
2015-11-05 15:50:00,17.48,17.5,17.47,17.48,19200.0,16.348,16.3667,16.3386,16.348,19200.0
2015-11-05 15:55:00,17.46,17.48,17.45,17.45,18744.0,16.3293,16.348,16.3199,16.3199,18744.0
2015-11-06 09:30:00,17.47,17.56,17.47,17.55,34632.0,16.3386,16.4228,16.3386,16.4134,34632.0
2015-11-06 09:35:00,17.53,17.6,17.51,17.54,79808.0,16.3947,16.4602,16.376,16.4041,79808.0
2015-11-06 09:40:00,17.55,17.6,17.53,17.53,36448.0,16.4134,16.4602,16.3947,16.3947,36448.0
2015-11-06 09:45:00,17.51,17.53,17.49,17.49,16804.0,16.376,16.3947,16.3573,16.3573,16804.0
2015-11-06 09:50:00,17.46,17.46,17.35,17.35,26300.0,16.3293,16.3293,16.2264,16.2264,26300.0
2015-11-06 09:55:00,17.34,17.36,17.3,17.33,58272.0,16.217,16.2357,16.1796,16.2077,58272.0
2015-11-06 10:00:00,17.34,17.34,17.24,17.24,87556.0,16.217,16.217,16.1235,16.1235,87556.0
2015-11-06 10:05:00,17.25,17.25,17.19,17.25,48000.0,16.1329,16.1329,16.0767,16.1329,48000.0
2015-11-06 10:10:00,17.25,17.31,17.23,17.31,58856.0,16.1329,16.189,16.1142,16.189,58856.0
2015-11-06 10:15:00,17.3,17.32,17.26,17.32,19032.0,16.1796,16.1983,16.1422,16.1983,19032.0
2015-11-06 10:20:00,17.3,17.32,17.29,17.29,18800.0,16.1796,16.1983,16.1703,16.1703,18800.0
2015-11-06 10:25:00,17.27,17.31,17.26,17.31,20360.0,16.1516,16.189,16.1422,16.189,20360.0
2015-11-06 10:30:00,17.31,17.37,17.29,17.35,35880.0,16.189,16.2451,16.1703,16.2264,35880.0
2015-11-06 10:35:00,17.36,17.4,17.36,17.39,19200.0,16.2357,16.2731,16.2357,16.2638,19200.0
2015-11-06 10:40:00,17.4,17.48,17.4,17.48,36720.0,16.2731,16.348,16.2731,16.348,36720.0
2015-11-06 10:45:00,17.5,17.52,17.47,17.47,17600.0,16.3667,16.3854,16.3386,16.3386,17600.0
2015-11-06 10:50:00,17.47,17.49,17.43,17.43,23548.0,16.3386,16.3573,16.3012,16.3012,23548.0
2015-11-06 10:55:00,17.43,17.44,17.41,17.41,42100.0,16.3012,16.3106,16.2825,16.2825,42100.0
2015-11-06 11:00:00,17.43,17.43,17.35,17.36,10484.0,16.3012,16.3012,16.2264,16.2357,10484.0
2015-11-06 11:05:00,17.39,17.41,17.39,17.39,7880.0,16.2638,16.2825,16.2638,16.2638,7880.0
2015-11-06 11:10:00,17.36,17.41,17.36,17.41,12360.0,16.2357,16.2825,16.2357,16.2825,12360.0
2015-11-06 11:15:00,17.38,17.38,17.32,17.32,3200.0,16.2544,16.2544,16.1983,16.1983,3200.0
2015-11-06 11:20:00,17.32,17.35,17.28,17.29,40428.0,16.1983,16.2264,16.1609,16.1703,40428.0
2015-11-06 11:25:00,17.29,17.3,17.26,17.29,12600.0,16.1703,16.1796,16.1422,16.1703,12600.0
2015-11-06 11:30:00,17.31,17.34,17.31,17.34,15196.0,16.189,16.217,16.189,16.217,15196.0
2015-11-06 11:35:00,17.37,17.38,17.35,17.35,10308.0,16.2451,16.2544,16.2264,16.2264,10308.0
2015-11-06 11:40:00,17.33,17.34,17.32,17.33,27352.0,16.2077,16.217,16.1983,16.2077,27352.0
2015-11-06 11:45:00,17.38,17.38,17.36,17.36,4000.0,16.2544,16.2544,16.2357,16.2357,4000.0
2015-11-06 11:50:00,17.37,17.41,17.37,17.4,4560.0,16.2451,16.2825,16.2451,16.2731,4560.0
2015-11-06 11:55:00,17.38,17.38,17.38,17.38,2400.0,16.2544,16.2544,16.2544,16.2544,2400.0
2015-11-06 12:00:00,17.37,17.38,17.34,17.38,32400.0,16.2451,16.2544,16.217,16.2544,32400.0
2015-11-06 12:05:00,17.38,17.38,17.36,17.36,5200.0,16.2544,16.2544,16.2357,16.2357,5200.0
2015-11-06 12:10:00,17.39,17.41,17.39,17.41,5200.0,16.2638,16.2825,16.2638,16.2825,5200.0
2015-11-06 12:15:00,17.4,17.4,17.36,17.36,2000.0,16.2731,16.2731,16.2357,16.2357,2000.0
2015-11-06 12:20:00,17.32,17.32,17.28,17.29,4800.0,16.1983,16.1983,16.1609,16.1703,4800.0
2015-11-06 12:25:00,17.31,17.32,17.3,17.31,5420.0,16.189,16.1983,16.1796,16.189,5420.0
2015-11-06 12:30:00,17.33,17.33,17.32,17.32,1200.0,16.2077,16.2077,16.1983,16.1983,1200.0
2015-11-06 12:35:00,17.3,17.3,17.27,17.27,2400.0,16.1796,16.1796,16.1516,16.1516,2400.0
2015-11-06 12:40:00,17.27,17.27,17.27,17.27,1660.0,16.1516,16.1516,16.1516,16.1516,1660.0
2015-11-06 12:45:00,17.32,17.34,17.32,17.32,6400.0,16.1983,16.217,16.1983,16.1983,6400.0
2015-11-06 12:50:00,17.32,17.32,17.32,17.32,1200.0,16.1983,16.1983,16.1983,16.1983,1200.0
2015-11-06 12:55:00,17.32,17.32,17.32,17.32,0.0,16.1983,16.1983,16.1983,16.1983,0.0
2015-11-06 13:00:00,17.34,17.36,17.34,17.36,4484.0,16.217,16.2357,16.217,16.2357,4484.0
2015-11-06 13:05:00,17.37,17.38,17.36,17.37,12960.0,16.2451,16.2544,16.2357,16.2451,12960.0
2015-11-06 13:10:00,17.38,17.39,17.37,17.38,14000.0,16.2544,16.2638,16.2451,16.2544,14000.0
2015-11-06 13:15:00,17.39,17.42,17.39,17.41,5560.0,16.2638,16.2918,16.2638,16.2825,5560.0
2015-11-06 13:20:00,17.42,17.43,17.42,17.42,2520.0,16.2918,16.3012,16.2918,16.2918,2520.0
2015-11-06 13:25:00,17.43,17.43,17.42,17.42,16600.0,16.3012,16.3012,16.2918,16.2918,16600.0
2015-11-06 13:30:00,17.42,17.42,17.42,17.42,5428.0,16.2918,16.2918,16.2918,16.2918,5428.0
2015-11-06 13:35:00,17.4,17.4,17.4,17.4,5020.0,16.2731,16.2731,16.2731,16.2731,5020.0
2015-11-06 13:40:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-11-06 13:45:00,17.39,17.43,17.39,17.43,5600.0,16.2638,16.3012,16.2638,16.3012,5600.0
2015-11-06 13:50:00,17.44,17.51,17.44,17.49,19852.0,16.3106,16.376,16.3106,16.3573,19852.0
2015-11-06 13:55:00,17.5,17.5,17.48,17.5,10128.0,16.3667,16.3667,16.348,16.3667,10128.0
2015-11-06 14:00:00,17.51,17.59,17.5,17.58,67000.0,16.376,16.4508,16.3667,16.4415,67000.0
2015-11-06 14:05:00,17.56,17.56,17.55,17.56,11040.0,16.4228,16.4228,16.4134,16.4228,11040.0
2015-11-06 14:10:00,17.56,17.57,17.54,17.54,6268.0,16.4228,16.4321,16.4041,16.4041,6268.0
2015-11-06 14:15:00,17.54,17.55,17.49,17.5,22024.0,16.4041,16.4134,16.3573,16.3667,22024.0
2015-11-06 14:20:00,17.5,17.52,17.5,17.52,3200.0,16.3667,16.3854,16.3667,16.3854,3200.0
2015-11-06 14:25:00,17.48,17.49,17.47,17.49,7200.0,16.348,16.3573,16.3386,16.3573,7200.0
2015-11-06 14:30:00,17.5,17.51,17.44,17.44,19440.0,16.3667,16.376,16.3106,16.3106,19440.0
2015-11-06 14:35:00,17.43,17.43,17.41,17.41,16000.0,16.3012,16.3012,16.2825,16.2825,16000.0
2015-11-06 14:40:00,17.4,17.41,17.39,17.4,10600.0,16.2731,16.2825,16.2638,16.2731,10600.0
2015-11-06 14:45:00,17.41,17.43,17.41,17.43,5400.0,16.2825,16.3012,16.2825,16.3012,5400.0
2015-11-06 14:50:00,17.43,17.43,17.42,17.43,3600.0,16.3012,16.3012,16.2918,16.3012,3600.0
2015-11-06 14:55:00,17.43,17.46,17.43,17.46,20000.0,16.3012,16.3293,16.3012,16.3293,20000.0
2015-11-06 15:00:00,17.45,17.49,17.45,17.48,5200.0,16.3199,16.3573,16.3199,16.348,5200.0
2015-11-06 15:05:00,17.48,17.48,17.48,17.48,0.0,16.348,16.348,16.348,16.348,0.0
2015-11-06 15:10:00,17.48,17.48,17.48,17.48,1600.0,16.348,16.348,16.348,16.348,1600.0
2015-11-06 15:15:00,17.5,17.5,17.49,17.49,4456.0,16.3667,16.3667,16.3573,16.3573,4456.0
2015-11-06 15:20:00,17.49,17.49,17.49,17.49,0.0,16.3573,16.3573,16.3573,16.3573,0.0
2015-11-06 15:25:00,17.51,17.52,17.49,17.49,4700.0,16.376,16.3854,16.3573,16.3573,4700.0
2015-11-06 15:30:00,17.5,17.55,17.49,17.55,22968.0,16.3667,16.4134,16.3573,16.4134,22968.0
2015-11-06 15:35:00,17.55,17.56,17.5,17.5,20860.0,16.4134,16.4228,16.3667,16.3667,20860.0
2015-11-06 15:40:00,17.5,17.52,17.5,17.52,80680.0,16.3667,16.3854,16.3667,16.3854,80680.0
2015-11-06 15:45:00,17.53,17.55,17.52,17.54,37440.0,16.3947,16.4134,16.3854,16.4041,37440.0
2015-11-06 15:50:00,17.54,17.56,17.53,17.53,20036.0,16.4041,16.4228,16.3947,16.3947,20036.0
2015-11-06 15:55:00,17.53,17.59,17.52,17.59,198196.0,16.3947,16.4508,16.3854,16.4508,198196.0
2015-11-09 09:30:00,17.43,17.43,17.34,17.34,61060.0,16.3012,16.3012,16.217,16.217,61060.0
2015-11-09 09:35:00,17.34,17.4,17.34,17.4,49760.0,16.217,16.2731,16.217,16.2731,49760.0
2015-11-09 09:40:00,17.4,17.4,17.21,17.22,64884.0,16.2731,16.2731,16.0954,16.1048,64884.0
2015-11-09 09:45:00,17.22,17.25,17.21,17.21,64024.0,16.1048,16.1329,16.0954,16.0954,64024.0
2015-11-09 09:50:00,17.22,17.24,17.19,17.24,49200.0,16.1048,16.1235,16.0767,16.1235,49200.0
2015-11-09 09:55:00,17.24,17.27,17.2,17.2,54876.0,16.1235,16.1516,16.0861,16.0861,54876.0
2015-11-09 10:00:00,17.19,17.22,17.16,17.18,24800.0,16.0767,16.1048,16.0487,16.0674,24800.0
2015-11-09 10:05:00,17.18,17.19,17.15,17.17,36844.0,16.0674,16.0767,16.0393,16.058,36844.0
2015-11-09 10:10:00,17.16,17.18,17.12,17.18,45100.0,16.0487,16.0674,16.0113,16.0674,45100.0
2015-11-09 10:15:00,17.17,17.2,17.16,17.17,60212.0,16.058,16.0861,16.0487,16.058,60212.0
2015-11-09 10:20:00,17.18,17.18,17.08,17.08,39968.0,16.0674,16.0674,15.9739,15.9739,39968.0
2015-11-09 10:25:00,17.08,17.1,17.06,17.1,32576.0,15.9739,15.9926,15.9552,15.9926,32576.0
2015-11-09 10:30:00,17.08,17.11,17.08,17.11,11600.0,15.9739,16.0019,15.9739,16.0019,11600.0
2015-11-09 10:35:00,17.13,17.15,17.13,17.14,38000.0,16.0206,16.0393,16.0206,16.03,38000.0
2015-11-09 10:40:00,17.15,17.16,17.12,17.15,37796.0,16.0393,16.0487,16.0113,16.0393,37796.0
2015-11-09 10:45:00,17.15,17.16,17.14,17.15,9200.0,16.0393,16.0487,16.03,16.0393,9200.0
2015-11-09 10:50:00,17.14,17.15,17.1,17.12,13600.0,16.03,16.0393,15.9926,16.0113,13600.0
2015-11-09 10:55:00,17.13,17.15,17.13,17.14,12800.0,16.0206,16.0393,16.0206,16.03,12800.0
2015-11-09 11:00:00,17.13,17.14,17.1,17.1,18700.0,16.0206,16.03,15.9926,15.9926,18700.0
2015-11-09 11:05:00,17.08,17.08,17.03,17.04,45132.0,15.9739,15.9739,15.9271,15.9365,45132.0
2015-11-09 11:10:00,17.05,17.06,17.0,17.03,19080.0,15.9458,15.9552,15.899,15.9271,19080.0
2015-11-09 11:15:00,17.01,17.01,16.97,17.01,43056.0,15.9084,15.9084,15.871,15.9084,43056.0
2015-11-09 11:20:00,17.01,17.01,16.99,16.99,14540.0,15.9084,15.9084,15.8897,15.8897,14540.0
2015-11-09 11:25:00,16.97,16.98,16.93,16.94,49100.0,15.871,15.8803,15.8336,15.8429,49100.0
2015-11-09 11:30:00,16.92,16.98,16.92,16.98,16064.0,15.8242,15.8803,15.8242,15.8803,16064.0
2015-11-09 11:35:00,16.96,16.99,16.95,16.99,29816.0,15.8616,15.8897,15.8523,15.8897,29816.0
2015-11-09 11:40:00,16.99,17.0,16.97,16.97,14548.0,15.8897,15.899,15.871,15.871,14548.0
2015-11-09 11:45:00,16.96,16.96,16.93,16.93,6800.0,15.8616,15.8616,15.8336,15.8336,6800.0
2015-11-09 11:50:00,16.93,16.95,16.92,16.94,6400.0,15.8336,15.8523,15.8242,15.8429,6400.0
2015-11-09 11:55:00,16.94,16.94,16.93,16.93,3200.0,15.8429,15.8429,15.8336,15.8336,3200.0
2015-11-09 12:00:00,16.93,16.93,16.89,16.93,50532.0,15.8336,15.8336,15.7962,15.8336,50532.0
2015-11-09 12:05:00,16.93,16.96,16.93,16.96,78780.0,15.8336,15.8616,15.8336,15.8616,78780.0
2015-11-09 12:10:00,16.95,16.96,16.95,16.96,7440.0,15.8523,15.8616,15.8523,15.8616,7440.0
2015-11-09 12:15:00,16.98,16.98,16.96,16.96,3964.0,15.8803,15.8803,15.8616,15.8616,3964.0
2015-11-09 12:20:00,16.97,16.98,16.95,16.96,21520.0,15.871,15.8803,15.8523,15.8616,21520.0
2015-11-09 12:25:00,16.96,16.98,16.95,16.97,6400.0,15.8616,15.8803,15.8523,15.871,6400.0
2015-11-09 12:30:00,16.97,16.97,16.95,16.95,9740.0,15.871,15.871,15.8523,15.8523,9740.0
2015-11-09 12:35:00,16.95,17.0,16.95,17.0,9700.0,15.8523,15.899,15.8523,15.899,9700.0
2015-11-09 12:40:00,17.01,17.04,17.01,17.04,5780.0,15.9084,15.9365,15.9084,15.9365,5780.0
2015-11-09 12:45:00,17.03,17.04,17.01,17.02,8480.0,15.9271,15.9365,15.9084,15.9178,8480.0
2015-11-09 12:50:00,17.0,17.03,17.0,17.03,11520.0,15.899,15.9271,15.899,15.9271,11520.0
2015-11-09 12:55:00,17.02,17.04,17.02,17.04,6000.0,15.9178,15.9365,15.9178,15.9365,6000.0
2015-11-09 13:00:00,17.05,17.06,17.0,17.0,15800.0,15.9458,15.9552,15.899,15.899,15800.0
2015-11-09 13:05:00,17.0,17.02,16.97,16.97,9596.0,15.899,15.9178,15.871,15.871,9596.0
2015-11-09 13:10:00,16.96,16.96,16.96,16.96,2400.0,15.8616,15.8616,15.8616,15.8616,2400.0
2015-11-09 13:15:00,16.95,16.95,16.92,16.93,6800.0,15.8523,15.8523,15.8242,15.8336,6800.0
2015-11-09 13:20:00,16.93,16.96,16.93,16.96,10948.0,15.8336,15.8616,15.8336,15.8616,10948.0
2015-11-09 13:25:00,16.96,16.99,16.96,16.97,26800.0,15.8616,15.8897,15.8616,15.871,26800.0
2015-11-09 13:30:00,16.99,17.0,16.97,16.98,8436.0,15.8897,15.899,15.871,15.8803,8436.0
2015-11-09 13:35:00,16.98,17.03,16.98,17.03,10000.0,15.8803,15.9271,15.8803,15.9271,10000.0
2015-11-09 13:40:00,17.03,17.03,17.0,17.02,4720.0,15.9271,15.9271,15.899,15.9178,4720.0
2015-11-09 13:45:00,17.05,17.05,16.99,17.0,15000.0,15.9458,15.9458,15.8897,15.899,15000.0
2015-11-09 13:50:00,17.0,17.0,16.95,16.99,30572.0,15.899,15.899,15.8523,15.8897,30572.0
2015-11-09 13:55:00,16.99,17.01,16.99,17.0,5600.0,15.8897,15.9084,15.8897,15.899,5600.0
2015-11-09 14:00:00,17.01,17.02,16.98,17.02,2800.0,15.9084,15.9178,15.8803,15.9178,2800.0
2015-11-09 14:05:00,17.05,17.07,17.03,17.06,34640.0,15.9458,15.9645,15.9271,15.9552,34640.0
2015-11-09 14:10:00,17.06,17.06,17.05,17.05,6600.0,15.9552,15.9552,15.9458,15.9458,6600.0
2015-11-09 14:15:00,17.03,17.03,17.01,17.02,2984.0,15.9271,15.9271,15.9084,15.9178,2984.0
2015-11-09 14:20:00,17.03,17.04,17.03,17.04,12800.0,15.9271,15.9365,15.9271,15.9365,12800.0
2015-11-09 14:25:00,17.05,17.05,17.03,17.03,2000.0,15.9458,15.9458,15.9271,15.9271,2000.0
2015-11-09 14:30:00,17.06,17.06,17.06,17.06,800.0,15.9552,15.9552,15.9552,15.9552,800.0
2015-11-09 14:35:00,17.05,17.05,16.98,16.98,19200.0,15.9458,15.9458,15.8803,15.8803,19200.0
2015-11-09 14:40:00,16.99,17.0,16.98,16.98,13256.0,15.8897,15.899,15.8803,15.8803,13256.0
2015-11-09 14:45:00,16.96,16.98,16.96,16.98,4400.0,15.8616,15.8803,15.8616,15.8803,4400.0
2015-11-09 14:50:00,17.0,17.0,16.99,16.99,1200.0,15.899,15.899,15.8897,15.8897,1200.0
2015-11-09 14:55:00,17.02,17.03,17.0,17.0,15600.0,15.9178,15.9271,15.899,15.899,15600.0
2015-11-09 15:00:00,17.0,17.0,16.97,16.98,6000.0,15.899,15.899,15.871,15.8803,6000.0
2015-11-09 15:05:00,17.0,17.0,16.99,16.99,8780.0,15.899,15.899,15.8897,15.8897,8780.0
2015-11-09 15:10:00,17.0,17.0,17.0,17.0,400.0,15.899,15.899,15.899,15.899,400.0
2015-11-09 15:15:00,16.99,16.99,16.93,16.95,20200.0,15.8897,15.8897,15.8336,15.8523,20200.0
2015-11-09 15:20:00,16.96,16.97,16.95,16.96,28600.0,15.8616,15.871,15.8523,15.8616,28600.0
2015-11-09 15:25:00,16.98,17.03,16.98,17.03,12000.0,15.8803,15.9271,15.8803,15.9271,12000.0
2015-11-09 15:30:00,17.03,17.08,17.03,17.08,16280.0,15.9271,15.9739,15.9271,15.9739,16280.0
2015-11-09 15:35:00,17.08,17.11,17.08,17.11,22100.0,15.9739,16.0019,15.9739,16.0019,22100.0
2015-11-09 15:40:00,17.12,17.15,17.11,17.12,38000.0,16.0113,16.0393,16.0019,16.0113,38000.0
2015-11-09 15:45:00,17.13,17.19,17.12,17.19,46504.0,16.0206,16.0767,16.0113,16.0767,46504.0
2015-11-09 15:50:00,17.2,17.2,17.16,17.16,22048.0,16.0861,16.0861,16.0487,16.0487,22048.0
2015-11-09 15:55:00,17.16,17.16,17.08,17.09,56020.0,16.0487,16.0487,15.9739,15.9832,56020.0
2015-11-10 09:30:00,16.97,17.02,16.92,17.01,42020.0,15.871,15.9178,15.8242,15.9084,42020.0
2015-11-10 09:35:00,17.01,17.06,17.01,17.06,19800.0,15.9084,15.9552,15.9084,15.9552,19800.0
2015-11-10 09:40:00,17.04,17.05,16.99,17.0,19316.0,15.9365,15.9458,15.8897,15.899,19316.0
2015-11-10 09:45:00,16.97,17.02,16.95,17.02,39800.0,15.871,15.9178,15.8523,15.9178,39800.0
2015-11-10 09:50:00,17.02,17.05,17.0,17.05,40000.0,15.9178,15.9458,15.899,15.9458,40000.0
2015-11-10 09:55:00,17.04,17.11,17.04,17.11,34000.0,15.9365,16.0019,15.9365,16.0019,34000.0
2015-11-10 10:00:00,17.09,17.09,17.03,17.03,20800.0,15.9832,15.9832,15.9271,15.9271,20800.0
2015-11-10 10:05:00,17.04,17.05,17.0,17.0,13788.0,15.9365,15.9458,15.899,15.899,13788.0
2015-11-10 10:10:00,17.0,17.03,17.0,17.0,13140.0,15.899,15.9271,15.899,15.899,13140.0
2015-11-10 10:15:00,16.99,17.0,16.96,16.96,7200.0,15.8897,15.899,15.8616,15.8616,7200.0
2015-11-10 10:20:00,16.94,16.94,16.89,16.91,23864.0,15.8429,15.8429,15.7962,15.8149,23864.0
2015-11-10 10:25:00,16.91,16.93,16.9,16.92,10040.0,15.8149,15.8336,15.8055,15.8242,10040.0
2015-11-10 10:30:00,16.9,16.93,16.89,16.9,6700.0,15.8055,15.8336,15.7962,15.8055,6700.0
2015-11-10 10:35:00,16.89,16.95,16.89,16.95,13480.0,15.7962,15.8523,15.7962,15.8523,13480.0
2015-11-10 10:40:00,16.95,16.96,16.92,16.95,5600.0,15.8523,15.8616,15.8242,15.8523,5600.0
2015-11-10 10:45:00,16.96,16.97,16.93,16.93,6800.0,15.8616,15.871,15.8336,15.8336,6800.0
2015-11-10 10:50:00,16.96,16.97,16.96,16.97,3200.0,15.8616,15.871,15.8616,15.871,3200.0
2015-11-10 10:55:00,17.0,17.0,16.99,17.0,17160.0,15.899,15.899,15.8897,15.899,17160.0
2015-11-10 11:00:00,17.01,17.03,17.0,17.0,22588.0,15.9084,15.9271,15.899,15.899,22588.0
2015-11-10 11:05:00,17.0,17.01,16.98,16.98,12000.0,15.899,15.9084,15.8803,15.8803,12000.0
2015-11-10 11:10:00,16.97,17.0,16.96,16.97,10240.0,15.871,15.899,15.8616,15.871,10240.0
2015-11-10 11:15:00,16.97,17.03,16.96,17.01,46544.0,15.871,15.9271,15.8616,15.9084,46544.0
2015-11-10 11:20:00,17.0,17.04,16.99,16.99,47600.0,15.899,15.9365,15.8897,15.8897,47600.0
2015-11-10 11:25:00,16.99,16.99,16.93,16.94,13400.0,15.8897,15.8897,15.8336,15.8429,13400.0
2015-11-10 11:30:00,16.98,16.99,16.97,16.98,6136.0,15.8803,15.8897,15.871,15.8803,6136.0
2015-11-10 11:35:00,16.99,17.0,16.99,16.99,5600.0,15.8897,15.899,15.8897,15.8897,5600.0
2015-11-10 11:40:00,16.97,17.05,16.97,17.05,10876.0,15.871,15.9458,15.871,15.9458,10876.0
2015-11-10 11:45:00,17.05,17.05,17.04,17.04,4000.0,15.9458,15.9458,15.9365,15.9365,4000.0
2015-11-10 11:50:00,17.05,17.06,17.03,17.03,4800.0,15.9458,15.9552,15.9271,15.9271,4800.0
2015-11-10 11:55:00,17.03,17.04,17.03,17.04,1000.0,15.9271,15.9365,15.9271,15.9365,1000.0
2015-11-10 12:00:00,17.03,17.03,17.02,17.02,4800.0,15.9271,15.9271,15.9178,15.9178,4800.0
2015-11-10 12:05:00,17.04,17.04,17.01,17.03,6000.0,15.9365,15.9365,15.9084,15.9271,6000.0
2015-11-10 12:10:00,17.06,17.08,17.06,17.08,16000.0,15.9552,15.9739,15.9552,15.9739,16000.0
2015-11-10 12:15:00,17.09,17.11,17.09,17.1,5200.0,15.9832,16.0019,15.9832,15.9926,5200.0
2015-11-10 12:20:00,17.11,17.11,17.07,17.07,17372.0,16.0019,16.0019,15.9645,15.9645,17372.0
2015-11-10 12:25:00,17.07,17.1,17.07,17.07,18400.0,15.9645,15.9926,15.9645,15.9645,18400.0
2015-11-10 12:30:00,17.06,17.06,17.02,17.02,27800.0,15.9552,15.9552,15.9178,15.9178,27800.0
2015-11-10 12:35:00,17.02,17.03,17.01,17.03,5200.0,15.9178,15.9271,15.9084,15.9271,5200.0
2015-11-10 12:40:00,17.02,17.02,17.0,17.01,11080.0,15.9178,15.9178,15.899,15.9084,11080.0
2015-11-10 12:45:00,17.0,17.0,17.0,17.0,7600.0,15.899,15.899,15.899,15.899,7600.0
2015-11-10 12:50:00,17.02,17.04,17.02,17.03,10432.0,15.9178,15.9365,15.9178,15.9271,10432.0
2015-11-10 12:55:00,17.03,17.04,17.02,17.02,2400.0,15.9271,15.9365,15.9178,15.9178,2400.0
2015-11-10 13:00:00,17.03,17.03,17.0,17.02,3600.0,15.9271,15.9271,15.899,15.9178,3600.0
2015-11-10 13:05:00,17.01,17.01,16.99,17.0,9200.0,15.9084,15.9084,15.8897,15.899,9200.0
2015-11-10 13:10:00,16.99,17.02,16.99,17.0,8200.0,15.8897,15.9178,15.8897,15.899,8200.0
2015-11-10 13:15:00,17.02,17.03,16.99,16.99,10200.0,15.9178,15.9271,15.8897,15.8897,10200.0
2015-11-10 13:20:00,16.99,17.0,16.98,17.0,18500.0,15.8897,15.899,15.8803,15.899,18500.0
2015-11-10 13:25:00,16.99,17.03,16.98,17.03,13600.0,15.8897,15.9271,15.8803,15.9271,13600.0
2015-11-10 13:30:00,17.04,17.04,17.02,17.03,19100.0,15.9365,15.9365,15.9178,15.9271,19100.0
2015-11-10 13:35:00,17.03,17.04,17.02,17.04,18800.0,15.9271,15.9365,15.9178,15.9365,18800.0
2015-11-10 13:40:00,17.03,17.07,17.01,17.07,80600.0,15.9271,15.9645,15.9084,15.9645,80600.0
2015-11-10 13:45:00,17.07,17.08,17.06,17.07,17600.0,15.9645,15.9739,15.9552,15.9645,17600.0
2015-11-10 13:50:00,17.08,17.13,17.08,17.12,38076.0,15.9739,16.0206,15.9739,16.0113,38076.0
2015-11-10 13:55:00,17.11,17.12,17.1,17.1,9200.0,16.0019,16.0113,15.9926,15.9926,9200.0
2015-11-10 14:00:00,17.1,17.12,17.09,17.09,26972.0,15.9926,16.0113,15.9832,15.9832,26972.0
2015-11-10 14:05:00,17.08,17.1,17.06,17.06,12536.0,15.9739,15.9926,15.9552,15.9552,12536.0
2015-11-10 14:10:00,17.06,17.08,17.06,17.08,4400.0,15.9552,15.9739,15.9552,15.9739,4400.0
2015-11-10 14:15:00,17.08,17.08,17.06,17.06,9200.0,15.9739,15.9739,15.9552,15.9552,9200.0
2015-11-10 14:20:00,17.05,17.05,17.04,17.04,2400.0,15.9458,15.9458,15.9365,15.9365,2400.0
2015-11-10 14:25:00,17.05,17.07,17.04,17.07,9200.0,15.9458,15.9645,15.9365,15.9645,9200.0
2015-11-10 14:30:00,17.08,17.09,17.08,17.08,4800.0,15.9739,15.9832,15.9739,15.9739,4800.0
2015-11-10 14:35:00,17.1,17.1,17.1,17.1,4400.0,15.9926,15.9926,15.9926,15.9926,4400.0
2015-11-10 14:40:00,17.1,17.19,17.1,17.17,41600.0,15.9926,16.0767,15.9926,16.058,41600.0
2015-11-10 14:45:00,17.18,17.19,17.18,17.18,5600.0,16.0674,16.0767,16.0674,16.0674,5600.0
2015-11-10 14:50:00,17.2,17.21,17.18,17.18,10300.0,16.0861,16.0954,16.0674,16.0674,10300.0
2015-11-10 14:55:00,17.17,17.18,17.16,17.16,12700.0,16.058,16.0674,16.0487,16.0487,12700.0
2015-11-10 15:00:00,17.15,17.17,17.15,17.16,6000.0,16.0393,16.058,16.0393,16.0487,6000.0
2015-11-10 15:05:00,17.15,17.18,17.15,17.16,6480.0,16.0393,16.0674,16.0393,16.0487,6480.0
2015-11-10 15:10:00,17.18,17.18,17.16,17.18,7200.0,16.0674,16.0674,16.0487,16.0674,7200.0
2015-11-10 15:15:00,17.18,17.19,17.16,17.16,10200.0,16.0674,16.0767,16.0487,16.0487,10200.0
2015-11-10 15:20:00,17.15,17.15,17.14,17.14,4300.0,16.0393,16.0393,16.03,16.03,4300.0
2015-11-10 15:25:00,17.14,17.15,17.14,17.15,17200.0,16.03,16.0393,16.03,16.0393,17200.0
2015-11-10 15:30:00,17.16,17.18,17.15,17.16,16252.0,16.0487,16.0674,16.0393,16.0487,16252.0
2015-11-10 15:35:00,17.14,17.16,17.13,17.14,61956.0,16.03,16.0487,16.0206,16.03,61956.0
2015-11-10 15:40:00,17.15,17.19,17.15,17.17,26800.0,16.0393,16.0767,16.0393,16.058,26800.0
2015-11-10 15:45:00,17.17,17.19,17.16,17.17,23812.0,16.058,16.0767,16.0487,16.058,23812.0
2015-11-10 15:50:00,17.16,17.16,17.12,17.12,45688.0,16.0487,16.0487,16.0113,16.0113,45688.0
2015-11-10 15:55:00,17.12,17.2,17.12,17.19,49980.0,16.0113,16.0861,16.0113,16.0767,49980.0
2015-11-11 09:30:00,17.33,17.33,17.23,17.23,50524.0,16.2077,16.2077,16.1142,16.1142,50524.0
2015-11-11 09:35:00,17.25,17.28,17.24,17.25,22764.0,16.1329,16.1609,16.1235,16.1329,22764.0
2015-11-11 09:40:00,17.28,17.32,17.24,17.25,18528.0,16.1609,16.1983,16.1235,16.1329,18528.0
2015-11-11 09:45:00,17.24,17.24,17.2,17.21,20800.0,16.1235,16.1235,16.0861,16.0954,20800.0
2015-11-11 09:50:00,17.22,17.25,17.21,17.24,26800.0,16.1048,16.1329,16.0954,16.1235,26800.0
2015-11-11 09:55:00,17.23,17.23,17.17,17.17,10800.0,16.1142,16.1142,16.058,16.058,10800.0
2015-11-11 10:00:00,17.18,17.2,17.12,17.13,17332.0,16.0674,16.0861,16.0113,16.0206,17332.0
2015-11-11 10:05:00,17.14,17.16,17.13,17.13,22000.0,16.03,16.0487,16.0206,16.0206,22000.0
2015-11-11 10:10:00,17.13,17.13,17.07,17.07,27020.0,16.0206,16.0206,15.9645,15.9645,27020.0
2015-11-11 10:15:00,17.08,17.12,17.07,17.12,6480.0,15.9739,16.0113,15.9645,16.0113,6480.0
2015-11-11 10:20:00,17.11,17.12,17.1,17.11,13200.0,16.0019,16.0113,15.9926,16.0019,13200.0
2015-11-11 10:25:00,17.09,17.09,17.07,17.07,14400.0,15.9832,15.9832,15.9645,15.9645,14400.0
2015-11-11 10:30:00,17.08,17.09,17.08,17.08,16084.0,15.9739,15.9832,15.9739,15.9739,16084.0
2015-11-11 10:35:00,17.07,17.07,17.02,17.03,31748.0,15.9645,15.9645,15.9178,15.9271,31748.0
2015-11-11 10:40:00,17.03,17.03,17.01,17.02,17200.0,15.9271,15.9271,15.9084,15.9178,17200.0
2015-11-11 10:45:00,17.03,17.06,17.02,17.04,19200.0,15.9271,15.9552,15.9178,15.9365,19200.0
2015-11-11 10:50:00,17.03,17.04,17.0,17.04,42120.0,15.9271,15.9365,15.899,15.9365,42120.0
2015-11-11 10:55:00,17.05,17.07,17.05,17.06,32600.0,15.9458,15.9645,15.9458,15.9552,32600.0
2015-11-11 11:00:00,17.07,17.07,17.03,17.05,10800.0,15.9645,15.9645,15.9271,15.9458,10800.0
2015-11-11 11:05:00,17.06,17.07,17.06,17.07,6000.0,15.9552,15.9645,15.9552,15.9645,6000.0
2015-11-11 11:10:00,17.07,17.07,17.03,17.05,14800.0,15.9645,15.9645,15.9271,15.9458,14800.0
2015-11-11 11:15:00,17.08,17.08,17.08,17.08,400.0,15.9739,15.9739,15.9739,15.9739,400.0
2015-11-11 11:20:00,17.08,17.08,17.07,17.07,4800.0,15.9739,15.9739,15.9645,15.9645,4800.0
2015-11-11 11:25:00,17.07,17.1,17.06,17.1,5600.0,15.9645,15.9926,15.9552,15.9926,5600.0
2015-11-11 11:30:00,17.11,17.13,17.11,17.13,7536.0,16.0019,16.0206,16.0019,16.0206,7536.0
2015-11-11 11:35:00,17.12,17.12,17.11,17.11,2400.0,16.0113,16.0113,16.0019,16.0019,2400.0
2015-11-11 11:40:00,17.13,17.13,17.13,17.13,5200.0,16.0206,16.0206,16.0206,16.0206,5200.0
2015-11-11 11:45:00,17.13,17.15,17.13,17.15,23600.0,16.0206,16.0393,16.0206,16.0393,23600.0
2015-11-11 11:50:00,17.16,17.16,17.15,17.16,21600.0,16.0487,16.0487,16.0393,16.0487,21600.0
2015-11-11 11:55:00,17.17,17.18,17.17,17.17,10380.0,16.058,16.0674,16.058,16.058,10380.0
2015-11-11 12:00:00,17.18,17.18,17.15,17.15,13600.0,16.0674,16.0674,16.0393,16.0393,13600.0
2015-11-11 12:05:00,17.16,17.17,17.16,17.16,3600.0,16.0487,16.058,16.0487,16.0487,3600.0
2015-11-11 12:10:00,17.18,17.21,17.18,17.21,5600.0,16.0674,16.0954,16.0674,16.0954,5600.0
2015-11-11 12:15:00,17.19,17.2,17.19,17.19,3200.0,16.0767,16.0861,16.0767,16.0767,3200.0
2015-11-11 12:20:00,17.19,17.24,17.19,17.24,19400.0,16.0767,16.1235,16.0767,16.1235,19400.0
2015-11-11 12:25:00,17.25,17.28,17.25,17.25,21724.0,16.1329,16.1609,16.1329,16.1329,21724.0
2015-11-11 12:30:00,17.27,17.27,17.25,17.26,4572.0,16.1516,16.1516,16.1329,16.1422,4572.0
2015-11-11 12:35:00,17.28,17.3,17.28,17.3,46000.0,16.1609,16.1796,16.1609,16.1796,46000.0
2015-11-11 12:40:00,17.29,17.29,17.28,17.28,10800.0,16.1703,16.1703,16.1609,16.1609,10800.0
2015-11-11 12:45:00,17.28,17.28,17.27,17.27,18544.0,16.1609,16.1609,16.1516,16.1516,18544.0
2015-11-11 12:50:00,17.25,17.26,17.25,17.25,23376.0,16.1329,16.1422,16.1329,16.1329,23376.0
2015-11-11 12:55:00,17.25,17.25,17.24,17.24,2800.0,16.1329,16.1329,16.1235,16.1235,2800.0
2015-11-11 13:00:00,17.24,17.25,17.23,17.23,34000.0,16.1235,16.1329,16.1142,16.1142,34000.0
2015-11-11 13:05:00,17.23,17.23,17.17,17.18,38800.0,16.1142,16.1142,16.058,16.0674,38800.0
2015-11-11 13:10:00,17.17,17.17,17.15,17.15,8260.0,16.058,16.058,16.0393,16.0393,8260.0
2015-11-11 13:15:00,17.17,17.17,17.16,17.16,5600.0,16.058,16.058,16.0487,16.0487,5600.0
2015-11-11 13:20:00,17.15,17.17,17.14,17.14,14000.0,16.0393,16.058,16.03,16.03,14000.0
2015-11-11 13:25:00,17.13,17.13,17.12,17.13,5200.0,16.0206,16.0206,16.0113,16.0206,5200.0
2015-11-11 13:30:00,17.12,17.13,17.11,17.11,2400.0,16.0113,16.0206,16.0019,16.0019,2400.0
2015-11-11 13:35:00,17.12,17.13,17.1,17.13,11600.0,16.0113,16.0206,15.9926,16.0206,11600.0
2015-11-11 13:40:00,17.14,17.16,17.14,17.16,3200.0,16.03,16.0487,16.03,16.0487,3200.0
2015-11-11 13:45:00,17.16,17.16,17.16,17.16,5200.0,16.0487,16.0487,16.0487,16.0487,5200.0
2015-11-11 13:50:00,17.16,17.16,17.16,17.16,1200.0,16.0487,16.0487,16.0487,16.0487,1200.0
2015-11-11 13:55:00,17.15,17.16,17.12,17.13,4420.0,16.0393,16.0487,16.0113,16.0206,4420.0
2015-11-11 14:00:00,17.12,17.13,17.1,17.11,14000.0,16.0113,16.0206,15.9926,16.0019,14000.0
2015-11-11 14:05:00,17.11,17.13,17.11,17.13,2288.0,16.0019,16.0206,16.0019,16.0206,2288.0
2015-11-11 14:10:00,17.1,17.13,17.1,17.13,21888.0,15.9926,16.0206,15.9926,16.0206,21888.0
2015-11-11 14:15:00,17.12,17.13,17.11,17.13,11600.0,16.0113,16.0206,16.0019,16.0206,11600.0
2015-11-11 14:20:00,17.13,17.13,17.13,17.13,4800.0,16.0206,16.0206,16.0206,16.0206,4800.0
2015-11-11 14:25:00,17.15,17.18,17.13,17.18,26800.0,16.0393,16.0674,16.0206,16.0674,26800.0
2015-11-11 14:30:00,17.19,17.19,17.17,17.18,5900.0,16.0767,16.0767,16.058,16.0674,5900.0
2015-11-11 14:35:00,17.18,17.18,17.14,17.14,7200.0,16.0674,16.0674,16.03,16.03,7200.0
2015-11-11 14:40:00,17.15,17.15,17.1,17.1,10800.0,16.0393,16.0393,15.9926,15.9926,10800.0
2015-11-11 14:45:00,17.11,17.11,17.09,17.09,3148.0,16.0019,16.0019,15.9832,15.9832,3148.0
2015-11-11 14:50:00,17.1,17.1,17.1,17.1,400.0,15.9926,15.9926,15.9926,15.9926,400.0
2015-11-11 14:55:00,17.1,17.1,17.05,17.05,17196.0,15.9926,15.9926,15.9458,15.9458,17196.0
2015-11-11 15:00:00,17.05,17.07,17.04,17.04,11600.0,15.9458,15.9645,15.9365,15.9365,11600.0
2015-11-11 15:05:00,17.05,17.09,17.05,17.05,40488.0,15.9458,15.9832,15.9458,15.9458,40488.0
2015-11-11 15:10:00,17.04,17.08,17.04,17.08,29652.0,15.9365,15.9739,15.9365,15.9739,29652.0
2015-11-11 15:15:00,17.07,17.09,17.04,17.04,21976.0,15.9645,15.9832,15.9365,15.9365,21976.0
2015-11-11 15:20:00,17.06,17.06,17.04,17.04,800.0,15.9552,15.9552,15.9365,15.9365,800.0
2015-11-11 15:25:00,17.07,17.1,17.06,17.1,8000.0,15.9645,15.9926,15.9552,15.9926,8000.0
2015-11-11 15:30:00,17.1,17.1,17.06,17.06,4400.0,15.9926,15.9926,15.9552,15.9552,4400.0
2015-11-11 15:35:00,17.07,17.07,17.04,17.06,3600.0,15.9645,15.9645,15.9365,15.9552,3600.0
2015-11-11 15:40:00,17.07,17.07,17.05,17.07,7600.0,15.9645,15.9645,15.9458,15.9645,7600.0
2015-11-11 15:45:00,17.06,17.07,17.03,17.03,46760.0,15.9552,15.9645,15.9271,15.9271,46760.0
2015-11-11 15:50:00,17.02,17.06,17.02,17.04,21000.0,15.9178,15.9552,15.9178,15.9365,21000.0
2015-11-11 15:55:00,17.03,17.04,17.0,17.02,41480.0,15.9271,15.9365,15.899,15.9178,41480.0
2015-11-12 09:30:00,16.7,16.7,16.58,16.58,154188.0,15.6185,15.6185,15.5062,15.5062,154188.0
2015-11-12 09:35:00,16.59,16.67,16.58,16.6,27104.0,15.5156,15.5904,15.5062,15.525,27104.0
2015-11-12 09:40:00,16.61,16.61,16.49,16.5,45256.0,15.5343,15.5343,15.4221,15.4314,45256.0
2015-11-12 09:45:00,16.5,16.55,16.47,16.55,44132.0,15.4314,15.4782,15.4034,15.4782,44132.0
2015-11-12 09:50:00,16.56,16.6,16.54,16.6,57336.0,15.4875,15.525,15.4688,15.525,57336.0
2015-11-12 09:55:00,16.6,16.6,16.54,16.56,16964.0,15.525,15.525,15.4688,15.4875,16964.0
2015-11-12 10:00:00,16.55,16.55,16.51,16.51,28800.0,15.4782,15.4782,15.4408,15.4408,28800.0
2015-11-12 10:05:00,16.5,16.56,16.49,16.56,99476.0,15.4314,15.4875,15.4221,15.4875,99476.0
2015-11-12 10:10:00,16.59,16.59,16.55,16.55,35928.0,15.5156,15.5156,15.4782,15.4782,35928.0
2015-11-12 10:15:00,16.56,16.63,16.56,16.61,29200.0,15.4875,15.553,15.4875,15.5343,29200.0
2015-11-12 10:20:00,16.59,16.59,16.56,16.57,29704.0,15.5156,15.5156,15.4875,15.4969,29704.0
2015-11-12 10:25:00,16.56,16.57,16.53,16.54,8280.0,15.4875,15.4969,15.4595,15.4688,8280.0
2015-11-12 10:30:00,16.53,16.53,16.48,16.49,35824.0,15.4595,15.4595,15.4127,15.4221,35824.0
2015-11-12 10:35:00,16.52,16.57,16.5,16.57,22600.0,15.4501,15.4969,15.4314,15.4969,22600.0
2015-11-12 10:40:00,16.57,16.62,16.57,16.61,24000.0,15.4969,15.5437,15.4969,15.5343,24000.0
2015-11-12 10:45:00,16.61,16.62,16.57,16.57,35200.0,15.5343,15.5437,15.4969,15.4969,35200.0
2015-11-12 10:50:00,16.59,16.6,16.56,16.58,44488.0,15.5156,15.525,15.4875,15.5062,44488.0
2015-11-12 10:55:00,16.61,16.71,16.61,16.71,67236.0,15.5343,15.6278,15.5343,15.6278,67236.0
2015-11-12 11:00:00,16.71,16.74,16.7,16.72,34000.0,15.6278,15.6559,15.6185,15.6372,34000.0
2015-11-12 11:05:00,16.75,16.78,16.74,16.77,33200.0,15.6652,15.6933,15.6559,15.6839,33200.0
2015-11-12 11:10:00,16.75,16.75,16.7,16.7,50412.0,15.6652,15.6652,15.6185,15.6185,50412.0
2015-11-12 11:15:00,16.71,16.71,16.66,16.67,28052.0,15.6278,15.6278,15.5811,15.5904,28052.0
2015-11-12 11:20:00,16.66,16.67,16.61,16.61,6800.0,15.5811,15.5904,15.5343,15.5343,6800.0
2015-11-12 11:25:00,16.61,16.63,16.6,16.6,15928.0,15.5343,15.553,15.525,15.525,15928.0
2015-11-12 11:30:00,16.59,16.59,16.54,16.55,30600.0,15.5156,15.5156,15.4688,15.4782,30600.0
2015-11-12 11:35:00,16.56,16.57,16.55,16.56,12020.0,15.4875,15.4969,15.4782,15.4875,12020.0
2015-11-12 11:40:00,16.56,16.6,16.56,16.57,36880.0,15.4875,15.525,15.4875,15.4969,36880.0
2015-11-12 11:45:00,16.55,16.57,16.52,16.56,81592.0,15.4782,15.4969,15.4501,15.4875,81592.0
2015-11-12 11:50:00,16.56,16.56,16.52,16.55,21600.0,15.4875,15.4875,15.4501,15.4782,21600.0
2015-11-12 11:55:00,16.54,16.6,16.54,16.6,14800.0,15.4688,15.525,15.4688,15.525,14800.0
2015-11-12 12:00:00,16.59,16.61,16.59,16.6,4144.0,15.5156,15.5343,15.5156,15.525,4144.0
2015-11-12 12:05:00,16.56,16.56,16.53,16.54,8880.0,15.4875,15.4875,15.4595,15.4688,8880.0
2015-11-12 12:10:00,16.52,16.53,16.47,16.48,66352.0,15.4501,15.4595,15.4034,15.4127,66352.0
2015-11-12 12:15:00,16.48,16.48,16.43,16.45,39688.0,15.4127,15.4127,15.366,15.3847,39688.0
2015-11-12 12:20:00,16.45,16.45,16.4,16.4,33784.0,15.3847,15.3847,15.3379,15.3379,33784.0
2015-11-12 12:25:00,16.4,16.43,16.4,16.43,14256.0,15.3379,15.366,15.3379,15.366,14256.0
2015-11-12 12:30:00,16.42,16.44,16.42,16.44,22800.0,15.3566,15.3753,15.3566,15.3753,22800.0
2015-11-12 12:35:00,16.42,16.42,16.41,16.42,6400.0,15.3566,15.3566,15.3473,15.3566,6400.0
2015-11-12 12:40:00,16.42,16.44,16.41,16.43,9200.0,15.3566,15.3753,15.3473,15.366,9200.0
2015-11-12 12:45:00,16.44,16.47,16.43,16.47,15280.0,15.3753,15.4034,15.366,15.4034,15280.0
2015-11-12 12:50:00,16.48,16.52,16.47,16.5,29972.0,15.4127,15.4501,15.4034,15.4314,29972.0
2015-11-12 12:55:00,16.5,16.51,16.5,16.5,11408.0,15.4314,15.4408,15.4314,15.4314,11408.0
2015-11-12 13:00:00,16.51,16.54,16.51,16.53,26600.0,15.4408,15.4688,15.4408,15.4595,26600.0
2015-11-12 13:05:00,16.51,16.52,16.49,16.49,4200.0,15.4408,15.4501,15.4221,15.4221,4200.0
2015-11-12 13:10:00,16.49,16.53,16.49,16.53,8000.0,15.4221,15.4595,15.4221,15.4595,8000.0
2015-11-12 13:15:00,16.54,16.58,16.53,16.58,11600.0,15.4688,15.5062,15.4595,15.5062,11600.0
2015-11-12 13:20:00,16.58,16.59,16.53,16.53,91288.0,15.5062,15.5156,15.4595,15.4595,91288.0
2015-11-12 13:25:00,16.55,16.56,16.54,16.54,4800.0,15.4782,15.4875,15.4688,15.4688,4800.0
2015-11-12 13:30:00,16.57,16.58,16.55,16.55,6400.0,15.4969,15.5062,15.4782,15.4782,6400.0
2015-11-12 13:35:00,16.57,16.58,16.55,16.57,22204.0,15.4969,15.5062,15.4782,15.4969,22204.0
2015-11-12 13:40:00,16.59,16.59,16.54,16.55,9200.0,15.5156,15.5156,15.4688,15.4782,9200.0
2015-11-12 13:45:00,16.53,16.53,16.48,16.53,40000.0,15.4595,15.4595,15.4127,15.4595,40000.0
2015-11-12 13:50:00,16.52,16.52,16.5,16.52,4400.0,15.4501,15.4501,15.4314,15.4501,4400.0
2015-11-12 13:55:00,16.53,16.55,16.53,16.55,3200.0,15.4595,15.4782,15.4595,15.4782,3200.0
2015-11-12 14:00:00,16.55,16.56,16.52,16.52,7800.0,15.4782,15.4875,15.4501,15.4501,7800.0
2015-11-12 14:05:00,16.52,16.52,16.5,16.5,1200.0,15.4501,15.4501,15.4314,15.4314,1200.0
2015-11-12 14:10:00,16.48,16.49,16.48,16.49,3600.0,15.4127,15.4221,15.4127,15.4221,3600.0
2015-11-12 14:15:00,16.49,16.49,16.47,16.47,9400.0,15.4221,15.4221,15.4034,15.4034,9400.0
2015-11-12 14:20:00,16.45,16.46,16.45,16.45,15200.0,15.3847,15.394,15.3847,15.3847,15200.0
2015-11-12 14:25:00,16.45,16.52,16.45,16.51,34276.0,15.3847,15.4501,15.3847,15.4408,34276.0
2015-11-12 14:30:00,16.51,16.52,16.5,16.5,34000.0,15.4408,15.4501,15.4314,15.4314,34000.0
2015-11-12 14:35:00,16.49,16.49,16.46,16.46,17200.0,15.4221,15.4221,15.394,15.394,17200.0
2015-11-12 14:40:00,16.47,16.48,16.45,16.48,22800.0,15.4034,15.4127,15.3847,15.4127,22800.0
2015-11-12 14:45:00,16.46,16.46,16.43,16.43,32440.0,15.394,15.394,15.366,15.366,32440.0
2015-11-12 14:50:00,16.43,16.43,16.37,16.37,55608.0,15.366,15.366,15.3098,15.3098,55608.0
2015-11-12 14:55:00,16.38,16.43,16.38,16.42,11000.0,15.3192,15.366,15.3192,15.3566,11000.0
2015-11-12 15:00:00,16.41,16.43,16.41,16.41,40680.0,15.3473,15.366,15.3473,15.3473,40680.0
2015-11-12 15:05:00,16.4,16.42,16.4,16.4,8496.0,15.3379,15.3566,15.3379,15.3379,8496.0
2015-11-12 15:10:00,16.4,16.43,16.38,16.43,17600.0,15.3379,15.366,15.3192,15.366,17600.0
2015-11-12 15:15:00,16.41,16.46,16.41,16.45,70160.0,15.3473,15.394,15.3473,15.3847,70160.0
2015-11-12 15:20:00,16.45,16.46,16.42,16.42,42400.0,15.3847,15.394,15.3566,15.3566,42400.0
2015-11-12 15:25:00,16.43,16.45,16.43,16.43,13400.0,15.366,15.3847,15.366,15.366,13400.0
2015-11-12 15:30:00,16.43,16.43,16.38,16.38,31000.0,15.366,15.366,15.3192,15.3192,31000.0
2015-11-12 15:35:00,16.39,16.41,16.39,16.41,6800.0,15.3286,15.3473,15.3286,15.3473,6800.0
2015-11-12 15:40:00,16.39,16.39,16.34,16.36,100616.0,15.3286,15.3286,15.2818,15.3005,100616.0
2015-11-12 15:45:00,16.36,16.38,16.34,16.34,77480.0,15.3005,15.3192,15.2818,15.2818,77480.0
2015-11-12 15:50:00,16.33,16.35,16.3,16.3,95328.0,15.2724,15.2911,15.2444,15.2444,95328.0
2015-11-12 15:55:00,16.31,16.33,16.27,16.28,131040.0,15.2537,15.2724,15.2163,15.2257,131040.0
2015-11-13 09:30:00,16.13,16.18,16.11,16.16,83664.0,15.0854,15.1322,15.0667,15.1134,83664.0
2015-11-13 09:35:00,16.22,16.26,16.18,16.19,40696.0,15.1696,15.207,15.1322,15.1415,40696.0
2015-11-13 09:40:00,16.2,16.21,16.13,16.15,45900.0,15.1509,15.1602,15.0854,15.1041,45900.0
2015-11-13 09:45:00,16.14,16.14,16.07,16.09,43212.0,15.0947,15.0947,15.0293,15.048,43212.0
2015-11-13 09:50:00,16.1,16.12,16.03,16.08,57156.0,15.0573,15.076,14.9919,15.0386,57156.0
2015-11-13 09:55:00,16.1,16.11,16.04,16.04,30040.0,15.0573,15.0667,15.0012,15.0012,30040.0
2015-11-13 10:00:00,16.05,16.08,15.99,16.0,44992.0,15.0106,15.0386,14.9545,14.9638,44992.0
2015-11-13 10:05:00,16.0,16.0,15.93,15.97,53108.0,14.9638,14.9638,14.8983,14.9358,53108.0
2015-11-13 10:10:00,15.96,15.97,15.9,15.9,33720.0,14.9264,14.9358,14.8703,14.8703,33720.0
2015-11-13 10:15:00,15.9,15.9,15.84,15.86,26700.0,14.8703,14.8703,14.8142,14.8329,26700.0
2015-11-13 10:20:00,15.86,15.9,15.86,15.9,17532.0,14.8329,14.8703,14.8329,14.8703,17532.0
2015-11-13 10:25:00,15.88,15.91,15.85,15.86,29800.0,14.8516,14.8796,14.8235,14.8329,29800.0
2015-11-13 10:30:00,15.86,15.88,15.82,15.85,58804.0,14.8329,14.8516,14.7955,14.8235,58804.0
2015-11-13 10:35:00,15.85,15.9,15.84,15.89,27968.0,14.8235,14.8703,14.8142,14.8609,27968.0
2015-11-13 10:40:00,15.89,15.92,15.89,15.9,21160.0,14.8609,14.889,14.8609,14.8703,21160.0
2015-11-13 10:45:00,15.89,15.91,15.87,15.91,16800.0,14.8609,14.8796,14.8422,14.8796,16800.0
2015-11-13 10:50:00,15.91,15.92,15.88,15.9,15200.0,14.8796,14.889,14.8516,14.8703,15200.0
2015-11-13 10:55:00,15.89,15.94,15.89,15.94,15140.0,14.8609,14.9077,14.8609,14.9077,15140.0
2015-11-13 11:00:00,15.93,15.93,15.85,15.88,36032.0,14.8983,14.8983,14.8235,14.8516,36032.0
2015-11-13 11:05:00,15.88,15.9,15.88,15.9,10996.0,14.8516,14.8703,14.8516,14.8703,10996.0
2015-11-13 11:10:00,15.9,15.9,15.85,15.86,25260.0,14.8703,14.8703,14.8235,14.8329,25260.0
2015-11-13 11:15:00,15.85,15.85,15.78,15.82,50744.0,14.8235,14.8235,14.7581,14.7955,50744.0
2015-11-13 11:20:00,15.82,15.9,15.81,15.9,40096.0,14.7955,14.8703,14.7861,14.8703,40096.0
2015-11-13 11:25:00,15.9,15.93,15.89,15.89,8800.0,14.8703,14.8983,14.8609,14.8609,8800.0
2015-11-13 11:30:00,15.89,15.9,15.86,15.89,33200.0,14.8609,14.8703,14.8329,14.8609,33200.0
2015-11-13 11:35:00,15.88,15.89,15.85,15.85,16432.0,14.8516,14.8609,14.8235,14.8235,16432.0
2015-11-13 11:40:00,15.86,15.87,15.85,15.87,4880.0,14.8329,14.8422,14.8235,14.8422,4880.0
2015-11-13 11:45:00,15.87,15.9,15.87,15.9,13700.0,14.8422,14.8703,14.8422,14.8703,13700.0
2015-11-13 11:50:00,15.89,15.94,15.87,15.94,23208.0,14.8609,14.9077,14.8422,14.9077,23208.0
2015-11-13 11:55:00,15.93,15.99,15.93,15.99,12000.0,14.8983,14.9545,14.8983,14.9545,12000.0
2015-11-13 12:00:00,16.0,16.02,15.98,16.02,19592.0,14.9638,14.9825,14.9451,14.9825,19592.0
2015-11-13 12:05:00,16.03,16.03,16.0,16.01,25400.0,14.9919,14.9919,14.9638,14.9732,25400.0
2015-11-13 12:10:00,16.04,16.11,16.04,16.11,18600.0,15.0012,15.0667,15.0012,15.0667,18600.0
2015-11-13 12:15:00,16.11,16.15,16.11,16.13,22104.0,15.0667,15.1041,15.0667,15.0854,22104.0
2015-11-13 12:20:00,16.14,16.14,16.07,16.07,8400.0,15.0947,15.0947,15.0293,15.0293,8400.0
2015-11-13 12:25:00,16.07,16.07,16.03,16.03,20200.0,15.0293,15.0293,14.9919,14.9919,20200.0
2015-11-13 12:30:00,16.04,16.05,16.03,16.05,8784.0,15.0012,15.0106,14.9919,15.0106,8784.0
2015-11-13 12:35:00,16.04,16.04,15.99,16.0,19360.0,15.0012,15.0012,14.9545,14.9638,19360.0
2015-11-13 12:40:00,15.99,15.99,15.96,15.96,4624.0,14.9545,14.9545,14.9264,14.9264,4624.0
2015-11-13 12:45:00,15.97,15.97,15.94,15.94,2800.0,14.9358,14.9358,14.9077,14.9077,2800.0
2015-11-13 12:50:00,15.95,15.97,15.95,15.96,5200.0,14.917,14.9358,14.917,14.9264,5200.0
2015-11-13 12:55:00,15.95,15.97,15.95,15.97,6800.0,14.917,14.9358,14.917,14.9358,6800.0
2015-11-13 13:00:00,15.97,15.97,15.96,15.97,10800.0,14.9358,14.9358,14.9264,14.9358,10800.0
2015-11-13 13:05:00,15.98,15.99,15.9,15.9,21588.0,14.9451,14.9545,14.8703,14.8703,21588.0
2015-11-13 13:10:00,15.9,15.92,15.9,15.9,16388.0,14.8703,14.889,14.8703,14.8703,16388.0
2015-11-13 13:15:00,15.89,15.93,15.88,15.91,10000.0,14.8609,14.8983,14.8516,14.8796,10000.0
2015-11-13 13:20:00,15.89,15.9,15.88,15.9,20000.0,14.8609,14.8703,14.8516,14.8703,20000.0
2015-11-13 13:25:00,15.92,15.93,15.91,15.91,10400.0,14.889,14.8983,14.8796,14.8796,10400.0
2015-11-13 13:30:00,15.9,15.93,15.9,15.91,12800.0,14.8703,14.8983,14.8703,14.8796,12800.0
2015-11-13 13:35:00,15.9,15.9,15.81,15.83,27668.0,14.8703,14.8703,14.7861,14.8048,27668.0
2015-11-13 13:40:00,15.85,15.87,15.85,15.87,9200.0,14.8235,14.8422,14.8235,14.8422,9200.0
2015-11-13 13:45:00,15.86,15.89,15.86,15.87,12400.0,14.8329,14.8609,14.8329,14.8422,12400.0
2015-11-13 13:50:00,15.87,15.92,15.87,15.92,6000.0,14.8422,14.889,14.8422,14.889,6000.0
2015-11-13 13:55:00,15.9,15.9,15.86,15.86,7108.0,14.8703,14.8703,14.8329,14.8329,7108.0
2015-11-13 14:00:00,15.88,15.88,15.86,15.86,7200.0,14.8516,14.8516,14.8329,14.8329,7200.0
2015-11-13 14:05:00,15.86,15.88,15.83,15.83,10060.0,14.8329,14.8516,14.8048,14.8048,10060.0
2015-11-13 14:10:00,15.81,15.88,15.81,15.85,20600.0,14.7861,14.8516,14.7861,14.8235,20600.0
2015-11-13 14:15:00,15.86,15.89,15.86,15.86,11600.0,14.8329,14.8609,14.8329,14.8329,11600.0
2015-11-13 14:20:00,15.88,15.88,15.86,15.87,8000.0,14.8516,14.8516,14.8329,14.8422,8000.0
2015-11-13 14:25:00,15.85,15.85,15.83,15.83,5600.0,14.8235,14.8235,14.8048,14.8048,5600.0
2015-11-13 14:30:00,15.83,15.85,15.81,15.85,16400.0,14.8048,14.8235,14.7861,14.8235,16400.0
2015-11-13 14:35:00,15.85,15.85,15.8,15.82,17040.0,14.8235,14.8235,14.7768,14.7955,17040.0
2015-11-13 14:40:00,15.81,15.82,15.79,15.81,35220.0,14.7861,14.7955,14.7674,14.7861,35220.0
2015-11-13 14:45:00,15.82,15.82,15.74,15.76,71748.0,14.7955,14.7955,14.7206,14.7394,71748.0
2015-11-13 14:50:00,15.79,15.79,15.71,15.74,80464.0,14.7674,14.7674,14.6926,14.7206,80464.0
2015-11-13 14:55:00,15.73,15.76,15.72,15.74,24140.0,14.7113,14.7394,14.7019,14.7206,24140.0
2015-11-13 15:00:00,15.74,15.8,15.74,15.78,31304.0,14.7206,14.7768,14.7206,14.7581,31304.0
2015-11-13 15:05:00,15.77,15.78,15.75,15.78,15400.0,14.7487,14.7581,14.73,14.7581,15400.0
2015-11-13 15:10:00,15.79,15.82,15.78,15.81,13600.0,14.7674,14.7955,14.7581,14.7861,13600.0
2015-11-13 15:15:00,15.82,15.82,15.75,15.75,19720.0,14.7955,14.7955,14.73,14.73,19720.0
2015-11-13 15:20:00,15.73,15.73,15.7,15.73,29836.0,14.7113,14.7113,14.6832,14.7113,29836.0
2015-11-13 15:25:00,15.73,15.74,15.7,15.74,15052.0,14.7113,14.7206,14.6832,14.7206,15052.0
2015-11-13 15:30:00,15.72,15.79,15.72,15.74,46400.0,14.7019,14.7674,14.7019,14.7206,46400.0
2015-11-13 15:35:00,15.75,15.8,15.75,15.79,18072.0,14.73,14.7768,14.73,14.7674,18072.0
2015-11-13 15:40:00,15.77,15.82,15.73,15.74,94328.0,14.7487,14.7955,14.7113,14.7206,94328.0
2015-11-13 15:45:00,15.76,15.78,15.75,15.75,22404.0,14.7394,14.7581,14.73,14.73,22404.0
2015-11-13 15:50:00,15.75,15.76,15.72,15.73,76556.0,14.73,14.7394,14.7019,14.7113,76556.0
2015-11-13 15:55:00,15.73,15.75,15.7,15.72,117780.0,14.7113,14.73,14.6832,14.7019,117780.0
2015-11-16 09:30:00,15.6,15.72,15.6,15.72,83400.0,14.5897,14.7019,14.5897,14.7019,83400.0
2015-11-16 09:35:00,15.74,15.88,15.74,15.88,65284.0,14.7206,14.8516,14.7206,14.8516,65284.0
2015-11-16 09:40:00,15.88,15.95,15.88,15.9,38812.0,14.8516,14.917,14.8516,14.8703,38812.0
2015-11-16 09:45:00,15.9,15.95,15.88,15.88,63404.0,14.8703,14.917,14.8516,14.8516,63404.0
2015-11-16 09:50:00,15.9,15.92,15.85,15.87,85380.0,14.8703,14.889,14.8235,14.8422,85380.0
2015-11-16 09:55:00,15.87,15.91,15.83,15.85,44040.0,14.8422,14.8796,14.8048,14.8235,44040.0
2015-11-16 10:00:00,15.85,15.85,15.8,15.82,12208.0,14.8235,14.8235,14.7768,14.7955,12208.0
2015-11-16 10:05:00,15.82,15.83,15.78,15.8,35752.0,14.7955,14.8048,14.7581,14.7768,35752.0
2015-11-16 10:10:00,15.8,15.87,15.79,15.87,32300.0,14.7768,14.8422,14.7674,14.8422,32300.0
2015-11-16 10:15:00,15.86,15.89,15.84,15.88,28144.0,14.8329,14.8609,14.8142,14.8516,28144.0
2015-11-16 10:20:00,15.87,15.94,15.85,15.92,63472.0,14.8422,14.9077,14.8235,14.889,63472.0
2015-11-16 10:25:00,15.91,15.91,15.87,15.89,3200.0,14.8796,14.8796,14.8422,14.8609,3200.0
2015-11-16 10:30:00,15.86,15.87,15.84,15.87,5020.0,14.8329,14.8422,14.8142,14.8422,5020.0
2015-11-16 10:35:00,15.85,15.86,15.83,15.84,18000.0,14.8235,14.8329,14.8048,14.8142,18000.0
2015-11-16 10:40:00,15.87,15.88,15.87,15.88,7200.0,14.8422,14.8516,14.8422,14.8516,7200.0
2015-11-16 10:45:00,15.9,15.94,15.9,15.9,4400.0,14.8703,14.9077,14.8703,14.8703,4400.0
2015-11-16 10:50:00,15.9,15.9,15.84,15.85,12848.0,14.8703,14.8703,14.8142,14.8235,12848.0
2015-11-16 10:55:00,15.82,15.83,15.8,15.81,21348.0,14.7955,14.8048,14.7768,14.7861,21348.0
2015-11-16 11:00:00,15.82,15.85,15.8,15.8,31136.0,14.7955,14.8235,14.7768,14.7768,31136.0
2015-11-16 11:05:00,15.79,15.81,15.78,15.8,22400.0,14.7674,14.7861,14.7581,14.7768,22400.0
2015-11-16 11:10:00,15.79,15.86,15.77,15.78,22604.0,14.7674,14.8329,14.7487,14.7581,22604.0
2015-11-16 11:15:00,15.81,15.83,15.8,15.83,8800.0,14.7861,14.8048,14.7768,14.8048,8800.0
2015-11-16 11:20:00,15.86,15.88,15.83,15.84,22896.0,14.8329,14.8516,14.8048,14.8142,22896.0
2015-11-16 11:25:00,15.82,15.82,15.78,15.78,9200.0,14.7955,14.7955,14.7581,14.7581,9200.0
2015-11-16 11:30:00,15.84,15.88,15.84,15.86,18760.0,14.8142,14.8516,14.8142,14.8329,18760.0
2015-11-16 11:35:00,15.85,15.86,15.85,15.86,2000.0,14.8235,14.8329,14.8235,14.8329,2000.0
2015-11-16 11:40:00,15.88,15.9,15.88,15.88,7200.0,14.8516,14.8703,14.8516,14.8516,7200.0
2015-11-16 11:45:00,15.87,15.94,15.87,15.93,6400.0,14.8422,14.9077,14.8422,14.8983,6400.0
2015-11-16 11:50:00,15.9,15.9,15.9,15.9,400.0,14.8703,14.8703,14.8703,14.8703,400.0
2015-11-16 11:55:00,15.92,15.92,15.89,15.91,13392.0,14.889,14.889,14.8609,14.8796,13392.0
2015-11-16 12:00:00,15.91,15.96,15.9,15.94,10800.0,14.8796,14.9264,14.8703,14.9077,10800.0
2015-11-16 12:05:00,15.95,15.96,15.93,15.96,24400.0,14.917,14.9264,14.8983,14.9264,24400.0
2015-11-16 12:10:00,15.97,15.97,15.89,15.9,36784.0,14.9358,14.9358,14.8609,14.8703,36784.0
2015-11-16 12:15:00,15.92,15.93,15.89,15.92,15800.0,14.889,14.8983,14.8609,14.889,15800.0
2015-11-16 12:20:00,15.95,16.0,15.95,16.0,20600.0,14.917,14.9638,14.917,14.9638,20600.0
2015-11-16 12:25:00,16.01,16.01,15.98,15.99,20000.0,14.9732,14.9732,14.9451,14.9545,20000.0
2015-11-16 12:30:00,16.0,16.07,16.0,16.05,44000.0,14.9638,15.0293,14.9638,15.0106,44000.0
2015-11-16 12:35:00,16.05,16.06,16.04,16.05,6600.0,15.0106,15.0199,15.0012,15.0106,6600.0
2015-11-16 12:40:00,16.06,16.08,16.04,16.07,15800.0,15.0199,15.0386,15.0012,15.0293,15800.0
2015-11-16 12:45:00,16.06,16.06,16.02,16.02,26400.0,15.0199,15.0199,14.9825,14.9825,26400.0
2015-11-16 12:50:00,16.0,16.0,15.98,15.98,10800.0,14.9638,14.9638,14.9451,14.9451,10800.0
2015-11-16 12:55:00,15.97,16.02,15.97,16.01,13600.0,14.9358,14.9825,14.9358,14.9732,13600.0
2015-11-16 13:00:00,16.01,16.04,16.01,16.04,21312.0,14.9732,15.0012,14.9732,15.0012,21312.0
2015-11-16 13:05:00,16.05,16.06,16.02,16.05,28892.0,15.0106,15.0199,14.9825,15.0106,28892.0
2015-11-16 13:10:00,16.06,16.1,16.06,16.08,34400.0,15.0199,15.0573,15.0199,15.0386,34400.0
2015-11-16 13:15:00,16.1,16.11,16.07,16.11,7400.0,15.0573,15.0667,15.0293,15.0667,7400.0
2015-11-16 13:20:00,16.13,16.15,16.13,16.14,11600.0,15.0854,15.1041,15.0854,15.0947,11600.0
2015-11-16 13:25:00,16.14,16.14,16.11,16.11,30016.0,15.0947,15.0947,15.0667,15.0667,30016.0
2015-11-16 13:30:00,16.12,16.14,16.11,16.11,80164.0,15.076,15.0947,15.0667,15.0667,80164.0
2015-11-16 13:35:00,16.11,16.11,16.11,16.11,3296.0,15.0667,15.0667,15.0667,15.0667,3296.0
2015-11-16 13:40:00,16.11,16.12,16.11,16.12,3200.0,15.0667,15.076,15.0667,15.076,3200.0
2015-11-16 13:45:00,16.11,16.14,16.11,16.14,6800.0,15.0667,15.0947,15.0667,15.0947,6800.0
2015-11-16 13:50:00,16.14,16.18,16.13,16.17,10600.0,15.0947,15.1322,15.0854,15.1228,10600.0
2015-11-16 13:55:00,16.18,16.18,16.15,16.17,14000.0,15.1322,15.1322,15.1041,15.1228,14000.0
2015-11-16 14:00:00,16.18,16.2,16.17,16.19,57772.0,15.1322,15.1509,15.1228,15.1415,57772.0
2015-11-16 14:05:00,16.18,16.18,16.15,16.16,7616.0,15.1322,15.1322,15.1041,15.1134,7616.0
2015-11-16 14:10:00,16.16,16.2,16.14,16.2,11248.0,15.1134,15.1509,15.0947,15.1509,11248.0
2015-11-16 14:15:00,16.2,16.2,16.18,16.2,16000.0,15.1509,15.1509,15.1322,15.1509,16000.0
2015-11-16 14:20:00,16.21,16.21,16.2,16.21,23540.0,15.1602,15.1602,15.1509,15.1602,23540.0
2015-11-16 14:25:00,16.21,16.21,16.18,16.18,5700.0,15.1602,15.1602,15.1322,15.1322,5700.0
2015-11-16 14:30:00,16.2,16.26,16.2,16.26,46376.0,15.1509,15.207,15.1509,15.207,46376.0
2015-11-16 14:35:00,16.27,16.28,16.24,16.26,53600.0,15.2163,15.2257,15.1883,15.207,53600.0
2015-11-16 14:40:00,16.25,16.26,16.23,16.25,47760.0,15.1976,15.207,15.1789,15.1976,47760.0
2015-11-16 14:45:00,16.24,16.25,16.21,16.22,24800.0,15.1883,15.1976,15.1602,15.1696,24800.0
2015-11-16 14:50:00,16.21,16.22,16.18,16.19,24468.0,15.1602,15.1696,15.1322,15.1415,24468.0
2015-11-16 14:55:00,16.21,16.22,16.2,16.21,12600.0,15.1602,15.1696,15.1509,15.1602,12600.0
2015-11-16 15:00:00,16.22,16.28,16.22,16.27,62312.0,15.1696,15.2257,15.1696,15.2163,62312.0
2015-11-16 15:05:00,16.27,16.28,16.27,16.27,2000.0,15.2163,15.2257,15.2163,15.2163,2000.0
2015-11-16 15:10:00,16.27,16.3,16.27,16.29,12400.0,15.2163,15.2444,15.2163,15.235,12400.0
2015-11-16 15:15:00,16.28,16.3,16.28,16.28,8400.0,15.2257,15.2444,15.2257,15.2257,8400.0
2015-11-16 15:20:00,16.28,16.35,16.28,16.35,48844.0,15.2257,15.2911,15.2257,15.2911,48844.0
2015-11-16 15:25:00,16.35,16.38,16.34,16.35,32956.0,15.2911,15.3192,15.2818,15.2911,32956.0
2015-11-16 15:30:00,16.34,16.36,16.34,16.34,20788.0,15.2818,15.3005,15.2818,15.2818,20788.0
2015-11-16 15:35:00,16.33,16.37,16.33,16.36,11352.0,15.2724,15.3098,15.2724,15.3005,11352.0
2015-11-16 15:40:00,16.34,16.35,16.3,16.31,14084.0,15.2818,15.2911,15.2444,15.2537,14084.0
2015-11-16 15:45:00,16.31,16.34,16.3,16.3,16148.0,15.2537,15.2818,15.2444,15.2444,16148.0
2015-11-16 15:50:00,16.3,16.33,16.29,16.32,12404.0,15.2444,15.2724,15.235,15.2631,12404.0
2015-11-16 15:55:00,16.32,16.38,16.32,16.37,97036.0,15.2631,15.3192,15.2631,15.3098,97036.0
2015-11-17 09:30:00,16.53,16.55,16.43,16.45,241868.0,15.4595,15.4782,15.366,15.3847,241868.0
2015-11-17 09:35:00,16.43,16.45,16.38,16.38,45808.0,15.366,15.3847,15.3192,15.3192,45808.0
2015-11-17 09:40:00,16.37,16.4,16.35,16.39,97444.0,15.3098,15.3379,15.2911,15.3286,97444.0
2015-11-17 09:45:00,16.37,16.38,16.32,16.35,48852.0,15.3098,15.3192,15.2631,15.2911,48852.0
2015-11-17 09:50:00,16.35,16.38,16.3,16.36,55172.0,15.2911,15.3192,15.2444,15.3005,55172.0
2015-11-17 09:55:00,16.36,16.4,16.35,16.4,23708.0,15.3005,15.3379,15.2911,15.3379,23708.0
2015-11-17 10:00:00,16.41,16.43,16.34,16.34,67772.0,15.3473,15.366,15.2818,15.2818,67772.0
2015-11-17 10:05:00,16.34,16.41,16.34,16.41,7600.0,15.2818,15.3473,15.2818,15.3473,7600.0
2015-11-17 10:10:00,16.41,16.43,16.38,16.38,21800.0,15.3473,15.366,15.3192,15.3192,21800.0
2015-11-17 10:15:00,16.39,16.4,16.36,16.36,16044.0,15.3286,15.3379,15.3005,15.3005,16044.0
2015-11-17 10:20:00,16.37,16.39,16.35,16.39,18968.0,15.3098,15.3286,15.2911,15.3286,18968.0
2015-11-17 10:25:00,16.4,16.4,16.38,16.38,14608.0,15.3379,15.3379,15.3192,15.3192,14608.0
2015-11-17 10:30:00,16.42,16.5,16.42,16.5,25680.0,15.3566,15.4314,15.3566,15.4314,25680.0
2015-11-17 10:35:00,16.52,16.55,16.51,16.55,49800.0,15.4501,15.4782,15.4408,15.4782,49800.0
2015-11-17 10:40:00,16.55,16.59,16.53,16.58,107920.0,15.4782,15.5156,15.4595,15.5062,107920.0
2015-11-17 10:45:00,16.59,16.65,16.59,16.65,52172.0,15.5156,15.5717,15.5156,15.5717,52172.0
2015-11-17 10:50:00,16.65,16.65,16.61,16.63,34644.0,15.5717,15.5717,15.5343,15.553,34644.0
2015-11-17 10:55:00,16.63,16.67,16.62,16.63,61404.0,15.553,15.5904,15.5437,15.553,61404.0
2015-11-17 11:00:00,16.64,16.64,16.61,16.62,165360.0,15.5624,15.5624,15.5343,15.5437,165360.0
2015-11-17 11:05:00,16.63,16.63,16.59,16.59,40000.0,15.553,15.553,15.5156,15.5156,40000.0
2015-11-17 11:10:00,16.59,16.61,16.59,16.61,13848.0,15.5156,15.5343,15.5156,15.5343,13848.0
2015-11-17 11:15:00,16.61,16.64,16.61,16.63,41732.0,15.5343,15.5624,15.5343,15.553,41732.0
2015-11-17 11:20:00,16.65,16.65,16.62,16.63,22804.0,15.5717,15.5717,15.5437,15.553,22804.0
2015-11-17 11:25:00,16.61,16.64,16.61,16.64,6400.0,15.5343,15.5624,15.5343,15.5624,6400.0
2015-11-17 11:30:00,16.64,16.72,16.64,16.71,19412.0,15.5624,15.6372,15.5624,15.6278,19412.0
2015-11-17 11:35:00,16.69,16.69,16.66,16.66,5200.0,15.6091,15.6091,15.5811,15.5811,5200.0
2015-11-17 11:40:00,16.66,16.67,16.66,16.66,5000.0,15.5811,15.5904,15.5811,15.5811,5000.0
2015-11-17 11:45:00,16.64,16.65,16.63,16.64,22800.0,15.5624,15.5717,15.553,15.5624,22800.0
2015-11-17 11:50:00,16.64,16.65,16.63,16.65,5904.0,15.5624,15.5717,15.553,15.5717,5904.0
2015-11-17 11:55:00,16.64,16.66,16.64,16.65,9400.0,15.5624,15.5811,15.5624,15.5717,9400.0
2015-11-17 12:00:00,16.65,16.68,16.65,16.68,12800.0,15.5717,15.5998,15.5717,15.5998,12800.0
2015-11-17 12:05:00,16.68,16.7,16.66,16.66,17000.0,15.5998,15.6185,15.5811,15.5811,17000.0
2015-11-17 12:10:00,16.67,16.69,16.67,16.68,9400.0,15.5904,15.6091,15.5904,15.5998,9400.0
2015-11-17 12:15:00,16.68,16.7,16.67,16.68,11600.0,15.5998,15.6185,15.5904,15.5998,11600.0
2015-11-17 12:20:00,16.68,16.68,16.61,16.62,27448.0,15.5998,15.5998,15.5343,15.5437,27448.0
2015-11-17 12:25:00,16.59,16.61,16.58,16.6,31780.0,15.5156,15.5343,15.5062,15.525,31780.0
2015-11-17 12:30:00,16.59,16.63,16.59,16.59,18400.0,15.5156,15.553,15.5156,15.5156,18400.0
2015-11-17 12:35:00,16.59,16.59,16.55,16.55,46300.0,15.5156,15.5156,15.4782,15.4782,46300.0
2015-11-17 12:40:00,16.53,16.54,16.5,16.52,29440.0,15.4595,15.4688,15.4314,15.4501,29440.0
2015-11-17 12:45:00,16.5,16.54,16.5,16.53,10000.0,15.4314,15.4688,15.4314,15.4595,10000.0
2015-11-17 12:50:00,16.55,16.56,16.53,16.53,4400.0,15.4782,15.4875,15.4595,15.4595,4400.0
2015-11-17 12:55:00,16.59,16.59,16.58,16.58,3600.0,15.5156,15.5156,15.5062,15.5062,3600.0
2015-11-17 13:00:00,16.57,16.63,16.57,16.63,12580.0,15.4969,15.553,15.4969,15.553,12580.0
2015-11-17 13:05:00,16.63,16.64,16.6,16.6,12400.0,15.553,15.5624,15.525,15.525,12400.0
2015-11-17 13:10:00,16.61,16.62,16.6,16.62,4600.0,15.5343,15.5437,15.525,15.5437,4600.0
2015-11-17 13:15:00,16.61,16.61,16.53,16.54,15760.0,15.5343,15.5343,15.4595,15.4688,15760.0
2015-11-17 13:20:00,16.54,16.54,16.5,16.5,18200.0,15.4688,15.4688,15.4314,15.4314,18200.0
2015-11-17 13:25:00,16.49,16.49,16.45,16.46,40880.0,15.4221,15.4221,15.3847,15.394,40880.0
2015-11-17 13:30:00,16.45,16.52,16.45,16.51,6120.0,15.3847,15.4501,15.3847,15.4408,6120.0
2015-11-17 13:35:00,16.54,16.54,16.5,16.51,7760.0,15.4688,15.4688,15.4314,15.4408,7760.0
2015-11-17 13:40:00,16.52,16.56,16.5,16.54,45120.0,15.4501,15.4875,15.4314,15.4688,45120.0
2015-11-17 13:45:00,16.54,16.54,16.53,16.53,11120.0,15.4688,15.4688,15.4595,15.4595,11120.0
2015-11-17 13:50:00,16.55,16.57,16.55,16.57,12800.0,15.4782,15.4969,15.4782,15.4969,12800.0
2015-11-17 13:55:00,16.59,16.61,16.58,16.6,22400.0,15.5156,15.5343,15.5062,15.525,22400.0
2015-11-17 14:00:00,16.59,16.6,16.58,16.59,7200.0,15.5156,15.525,15.5062,15.5156,7200.0
2015-11-17 14:05:00,16.61,16.64,16.61,16.63,10920.0,15.5343,15.5624,15.5343,15.553,10920.0
2015-11-17 14:10:00,16.63,16.63,16.63,16.63,4800.0,15.553,15.553,15.553,15.553,4800.0
2015-11-17 14:15:00,16.64,16.64,16.59,16.59,9424.0,15.5624,15.5624,15.5156,15.5156,9424.0
2015-11-17 14:20:00,16.58,16.58,16.53,16.53,7140.0,15.5062,15.5062,15.4595,15.4595,7140.0
2015-11-17 14:25:00,16.52,16.52,16.45,16.45,22128.0,15.4501,15.4501,15.3847,15.3847,22128.0
2015-11-17 14:30:00,16.43,16.44,16.41,16.43,6960.0,15.366,15.3753,15.3473,15.366,6960.0
2015-11-17 14:35:00,16.43,16.44,16.41,16.41,31800.0,15.366,15.3753,15.3473,15.3473,31800.0
2015-11-17 14:40:00,16.46,16.46,16.35,16.36,42348.0,15.394,15.394,15.2911,15.3005,42348.0
2015-11-17 14:45:00,16.38,16.42,16.33,16.41,20608.0,15.3192,15.3566,15.2724,15.3473,20608.0
2015-11-17 14:50:00,16.43,16.43,16.37,16.37,12200.0,15.366,15.366,15.3098,15.3098,12200.0
2015-11-17 14:55:00,16.38,16.47,16.38,16.46,13400.0,15.3192,15.4034,15.3192,15.394,13400.0
2015-11-17 15:00:00,16.44,16.44,16.36,16.37,19224.0,15.3753,15.3753,15.3005,15.3098,19224.0
2015-11-17 15:05:00,16.38,16.42,16.36,16.37,8000.0,15.3192,15.3566,15.3005,15.3098,8000.0
2015-11-17 15:10:00,16.37,16.38,16.3,16.35,108040.0,15.3098,15.3192,15.2444,15.2911,108040.0
2015-11-17 15:15:00,16.33,16.35,16.32,16.32,44112.0,15.2724,15.2911,15.2631,15.2631,44112.0
2015-11-17 15:20:00,16.31,16.38,16.31,16.33,47200.0,15.2537,15.3192,15.2537,15.2724,47200.0
2015-11-17 15:25:00,16.34,16.38,16.32,16.38,10400.0,15.2818,15.3192,15.2631,15.3192,10400.0
2015-11-17 15:30:00,16.37,16.42,16.36,16.42,11024.0,15.3098,15.3566,15.3005,15.3566,11024.0
2015-11-17 15:35:00,16.43,16.43,16.38,16.38,28400.0,15.366,15.366,15.3192,15.3192,28400.0
2015-11-17 15:40:00,16.38,16.49,16.38,16.45,32000.0,15.3192,15.4221,15.3192,15.3847,32000.0
2015-11-17 15:45:00,16.45,16.47,16.38,16.42,68528.0,15.3847,15.4034,15.3192,15.3566,68528.0
2015-11-17 15:50:00,16.43,16.47,16.42,16.45,33252.0,15.366,15.4034,15.3566,15.3847,33252.0
2015-11-17 15:55:00,16.45,16.45,16.4,16.41,37164.0,15.3847,15.3847,15.3379,15.3473,37164.0
2015-11-18 09:30:00,16.55,16.63,16.55,16.63,171988.0,15.4782,15.553,15.4782,15.553,171988.0
2015-11-18 09:35:00,16.63,16.68,16.62,16.64,42560.0,15.553,15.5998,15.5437,15.5624,42560.0
2015-11-18 09:40:00,16.62,16.63,16.59,16.62,19200.0,15.5437,15.553,15.5156,15.5437,19200.0
2015-11-18 09:45:00,16.61,16.71,16.61,16.7,50816.0,15.5343,15.6278,15.5343,15.6185,50816.0
2015-11-18 09:50:00,16.7,16.74,16.7,16.73,44380.0,15.6185,15.6559,15.6185,15.6465,44380.0
2015-11-18 09:55:00,16.73,16.75,16.7,16.7,10012.0,15.6465,15.6652,15.6185,15.6185,10012.0
2015-11-18 10:00:00,16.7,16.73,16.69,16.73,8848.0,15.6185,15.6465,15.6091,15.6465,8848.0
2015-11-18 10:05:00,16.73,16.74,16.72,16.73,12400.0,15.6465,15.6559,15.6372,15.6465,12400.0
2015-11-18 10:10:00,16.68,16.69,16.67,16.68,10000.0,15.5998,15.6091,15.5904,15.5998,10000.0
2015-11-18 10:15:00,16.65,16.68,16.65,16.66,9984.0,15.5717,15.5998,15.5717,15.5811,9984.0
2015-11-18 10:20:00,16.68,16.73,16.68,16.73,41848.0,15.5998,15.6465,15.5998,15.6465,41848.0
2015-11-18 10:25:00,16.73,16.73,16.65,16.65,7600.0,15.6465,15.6465,15.5717,15.5717,7600.0
2015-11-18 10:30:00,16.66,16.69,16.66,16.68,4800.0,15.5811,15.6091,15.5811,15.5998,4800.0
2015-11-18 10:35:00,16.63,16.65,16.62,16.63,24012.0,15.553,15.5717,15.5437,15.553,24012.0
2015-11-18 10:40:00,16.64,16.66,16.64,16.66,7200.0,15.5624,15.5811,15.5624,15.5811,7200.0
2015-11-18 10:45:00,16.68,16.68,16.66,16.67,6468.0,15.5998,15.5998,15.5811,15.5904,6468.0
2015-11-18 10:50:00,16.66,16.66,16.65,16.66,6400.0,15.5811,15.5811,15.5717,15.5811,6400.0
2015-11-18 10:55:00,16.69,16.71,16.69,16.71,6760.0,15.6091,15.6278,15.6091,15.6278,6760.0
2015-11-18 11:00:00,16.68,16.68,16.66,16.66,3200.0,15.5998,15.5998,15.5811,15.5811,3200.0
2015-11-18 11:05:00,16.65,16.7,16.64,16.7,9200.0,15.5717,15.6185,15.5624,15.6185,9200.0
2015-11-18 11:10:00,16.69,16.74,16.67,16.74,23000.0,15.6091,15.6559,15.5904,15.6559,23000.0
2015-11-18 11:15:00,16.74,16.76,16.73,16.73,25732.0,15.6559,15.6746,15.6465,15.6465,25732.0
2015-11-18 11:20:00,16.73,16.76,16.72,16.74,18052.0,15.6465,15.6746,15.6372,15.6559,18052.0
2015-11-18 11:25:00,16.72,16.77,16.72,16.77,6404.0,15.6372,15.6839,15.6372,15.6839,6404.0
2015-11-18 11:30:00,16.75,16.78,16.75,16.77,20440.0,15.6652,15.6933,15.6652,15.6839,20440.0
2015-11-18 11:35:00,16.78,16.81,16.78,16.81,19560.0,15.6933,15.7214,15.6933,15.7214,19560.0
2015-11-18 11:40:00,16.8,16.81,16.79,16.81,13880.0,15.712,15.7214,15.7026,15.7214,13880.0
2015-11-18 11:45:00,16.82,16.84,16.82,16.83,14000.0,15.7307,15.7494,15.7307,15.7401,14000.0
2015-11-18 11:50:00,16.85,16.85,16.82,16.83,27956.0,15.7588,15.7588,15.7307,15.7401,27956.0
2015-11-18 11:55:00,16.82,16.82,16.8,16.8,2000.0,15.7307,15.7307,15.712,15.712,2000.0
2015-11-18 12:00:00,16.79,16.81,16.78,16.79,30772.0,15.7026,15.7214,15.6933,15.7026,30772.0
2015-11-18 12:05:00,16.79,16.79,16.77,16.77,6000.0,15.7026,15.7026,15.6839,15.6839,6000.0
2015-11-18 12:10:00,16.77,16.8,16.77,16.8,6820.0,15.6839,15.712,15.6839,15.712,6820.0
2015-11-18 12:15:00,16.8,16.84,16.8,16.83,13200.0,15.712,15.7494,15.712,15.7401,13200.0
2015-11-18 12:20:00,16.85,16.85,16.8,16.8,10600.0,15.7588,15.7588,15.712,15.712,10600.0
2015-11-18 12:25:00,16.8,16.82,16.79,16.82,6560.0,15.712,15.7307,15.7026,15.7307,6560.0
2015-11-18 12:30:00,16.8,16.81,16.79,16.8,9280.0,15.712,15.7214,15.7026,15.712,9280.0
2015-11-18 12:35:00,16.81,16.81,16.81,16.81,1600.0,15.7214,15.7214,15.7214,15.7214,1600.0
2015-11-18 12:40:00,16.79,16.79,16.74,16.74,41320.0,15.7026,15.7026,15.6559,15.6559,41320.0
2015-11-18 12:45:00,16.74,16.78,16.74,16.76,9924.0,15.6559,15.6933,15.6559,15.6746,9924.0
2015-11-18 12:50:00,16.78,16.78,16.78,16.78,800.0,15.6933,15.6933,15.6933,15.6933,800.0
2015-11-18 12:55:00,16.78,16.8,16.78,16.8,10400.0,15.6933,15.712,15.6933,15.712,10400.0
2015-11-18 13:00:00,16.8,16.8,16.8,16.8,400.0,15.712,15.712,15.712,15.712,400.0
2015-11-18 13:05:00,16.8,16.82,16.8,16.82,3600.0,15.712,15.7307,15.712,15.7307,3600.0
2015-11-18 13:10:00,16.84,16.86,16.84,16.84,2000.0,15.7494,15.7681,15.7494,15.7494,2000.0
2015-11-18 13:15:00,16.82,16.82,16.8,16.81,9404.0,15.7307,15.7307,15.712,15.7214,9404.0
2015-11-18 13:20:00,16.81,16.84,16.81,16.84,4800.0,15.7214,15.7494,15.7214,15.7494,4800.0
2015-11-18 13:25:00,16.83,16.85,16.81,16.82,10600.0,15.7401,15.7588,15.7214,15.7307,10600.0
2015-11-18 13:30:00,16.79,16.79,16.79,16.79,10000.0,15.7026,15.7026,15.7026,15.7026,10000.0
2015-11-18 13:35:00,16.79,16.81,16.78,16.8,13104.0,15.7026,15.7214,15.6933,15.712,13104.0
2015-11-18 13:40:00,16.8,16.8,16.79,16.8,28884.0,15.712,15.712,15.7026,15.712,28884.0
2015-11-18 13:45:00,16.8,16.8,16.77,16.77,4000.0,15.712,15.712,15.6839,15.6839,4000.0
2015-11-18 13:50:00,16.77,16.77,16.76,16.76,9600.0,15.6839,15.6839,15.6746,15.6746,9600.0
2015-11-18 13:55:00,16.77,16.77,16.76,16.76,8000.0,15.6839,15.6839,15.6746,15.6746,8000.0
2015-11-18 14:00:00,16.74,16.81,16.71,16.75,41768.0,15.6559,15.7214,15.6278,15.6652,41768.0
2015-11-18 14:05:00,16.75,16.88,16.75,16.88,70700.0,15.6652,15.7868,15.6652,15.7868,70700.0
2015-11-18 14:10:00,16.91,16.99,16.9,16.96,41508.0,15.8149,15.8897,15.8055,15.8616,41508.0
2015-11-18 14:15:00,16.95,16.95,16.9,16.9,16200.0,15.8523,15.8523,15.8055,15.8055,16200.0
2015-11-18 14:20:00,16.91,16.92,16.88,16.9,9500.0,15.8149,15.8242,15.7868,15.8055,9500.0
2015-11-18 14:25:00,16.9,16.9,16.86,16.89,36860.0,15.8055,15.8055,15.7681,15.7962,36860.0
2015-11-18 14:30:00,16.88,16.89,16.83,16.84,35272.0,15.7868,15.7962,15.7401,15.7494,35272.0
2015-11-18 14:35:00,16.86,16.86,16.86,16.86,2000.0,15.7681,15.7681,15.7681,15.7681,2000.0
2015-11-18 14:40:00,16.92,16.92,16.92,16.92,800.0,15.8242,15.8242,15.8242,15.8242,800.0
2015-11-18 14:45:00,16.91,16.93,16.9,16.91,7880.0,15.8149,15.8336,15.8055,15.8149,7880.0
2015-11-18 14:50:00,16.9,16.92,16.9,16.92,7444.0,15.8055,15.8242,15.8055,15.8242,7444.0
2015-11-18 14:55:00,16.94,16.98,16.93,16.98,31108.0,15.8429,15.8803,15.8336,15.8803,31108.0
2015-11-18 15:00:00,16.97,16.99,16.96,16.96,10964.0,15.871,15.8897,15.8616,15.8616,10964.0
2015-11-18 15:05:00,16.96,16.97,16.95,16.95,19600.0,15.8616,15.871,15.8523,15.8523,19600.0
2015-11-18 15:10:00,16.93,16.98,16.93,16.98,4400.0,15.8336,15.8803,15.8336,15.8803,4400.0
2015-11-18 15:15:00,16.99,17.02,16.98,17.01,73080.0,15.8897,15.9178,15.8803,15.9084,73080.0
2015-11-18 15:20:00,17.0,17.0,16.97,16.97,8560.0,15.899,15.899,15.871,15.871,8560.0
2015-11-18 15:25:00,16.98,17.0,16.98,17.0,4220.0,15.8803,15.899,15.8803,15.899,4220.0
2015-11-18 15:30:00,16.99,17.04,16.99,17.03,19492.0,15.8897,15.9365,15.8897,15.9271,19492.0
2015-11-18 15:35:00,17.04,17.04,17.02,17.04,29776.0,15.9365,15.9365,15.9178,15.9365,29776.0
2015-11-18 15:40:00,17.04,17.06,17.03,17.04,71500.0,15.9365,15.9552,15.9271,15.9365,71500.0
2015-11-18 15:45:00,17.04,17.09,17.04,17.08,25860.0,15.9365,15.9832,15.9365,15.9739,25860.0
2015-11-18 15:50:00,17.1,17.13,17.08,17.13,43808.0,15.9926,16.0206,15.9739,16.0206,43808.0
2015-11-18 15:55:00,17.14,17.16,17.11,17.12,116412.0,16.03,16.0487,16.0019,16.0113,116412.0
2015-11-19 09:30:00,17.0,17.04,16.98,17.02,59936.0,15.899,15.9365,15.8803,15.9178,59936.0
2015-11-19 09:35:00,17.03,17.06,17.0,17.03,43044.0,15.9271,15.9552,15.899,15.9271,43044.0
2015-11-19 09:40:00,17.03,17.11,17.03,17.11,20000.0,15.9271,16.0019,15.9271,16.0019,20000.0
2015-11-19 09:45:00,17.12,17.13,17.09,17.13,52012.0,16.0113,16.0206,15.9832,16.0206,52012.0
2015-11-19 09:50:00,17.14,17.14,17.12,17.13,15568.0,16.03,16.03,16.0113,16.0206,15568.0
2015-11-19 09:55:00,17.13,17.13,17.09,17.09,14016.0,16.0206,16.0206,15.9832,15.9832,14016.0
2015-11-19 10:00:00,17.1,17.11,17.06,17.09,30500.0,15.9926,16.0019,15.9552,15.9832,30500.0
2015-11-19 10:05:00,17.1,17.16,17.1,17.16,43200.0,15.9926,16.0487,15.9926,16.0487,43200.0
2015-11-19 10:10:00,17.14,17.17,17.11,17.11,21872.0,16.03,16.058,16.0019,16.0019,21872.0
2015-11-19 10:15:00,17.11,17.11,17.06,17.06,52380.0,16.0019,16.0019,15.9552,15.9552,52380.0
2015-11-19 10:20:00,17.07,17.1,17.06,17.09,12400.0,15.9645,15.9926,15.9552,15.9832,12400.0
2015-11-19 10:25:00,17.09,17.11,17.08,17.11,6800.0,15.9832,16.0019,15.9739,16.0019,6800.0
2015-11-19 10:30:00,17.11,17.13,17.08,17.08,8800.0,16.0019,16.0206,15.9739,15.9739,8800.0
2015-11-19 10:35:00,17.06,17.07,17.05,17.07,5880.0,15.9552,15.9645,15.9458,15.9645,5880.0
2015-11-19 10:40:00,17.08,17.13,17.08,17.1,14400.0,15.9739,16.0206,15.9739,15.9926,14400.0
2015-11-19 10:45:00,17.09,17.09,17.08,17.08,3548.0,15.9832,15.9832,15.9739,15.9739,3548.0
2015-11-19 10:50:00,17.1,17.1,17.07,17.08,9600.0,15.9926,15.9926,15.9645,15.9739,9600.0
2015-11-19 10:55:00,17.06,17.1,17.04,17.1,6800.0,15.9552,15.9926,15.9365,15.9926,6800.0
2015-11-19 11:00:00,17.1,17.1,17.09,17.1,11200.0,15.9926,15.9926,15.9832,15.9926,11200.0
2015-11-19 11:05:00,17.11,17.15,17.11,17.15,13856.0,16.0019,16.0393,16.0019,16.0393,13856.0
2015-11-19 11:10:00,17.16,17.16,17.12,17.12,8800.0,16.0487,16.0487,16.0113,16.0113,8800.0
2015-11-19 11:15:00,17.14,17.18,17.14,17.17,28320.0,16.03,16.0674,16.03,16.058,28320.0
2015-11-19 11:20:00,17.16,17.16,17.15,17.15,8400.0,16.0487,16.0487,16.0393,16.0393,8400.0
2015-11-19 11:25:00,17.15,17.2,17.15,17.18,21000.0,16.0393,16.0861,16.0393,16.0674,21000.0
2015-11-19 11:30:00,17.18,17.19,17.14,17.15,36544.0,16.0674,16.0767,16.03,16.0393,36544.0
2015-11-19 11:35:00,17.12,17.13,17.12,17.13,7640.0,16.0113,16.0206,16.0113,16.0206,7640.0
2015-11-19 11:40:00,17.11,17.13,17.11,17.13,13200.0,16.0019,16.0206,16.0019,16.0206,13200.0
2015-11-19 11:45:00,17.12,17.13,17.09,17.09,18292.0,16.0113,16.0206,15.9832,15.9832,18292.0
2015-11-19 11:50:00,17.07,17.07,17.05,17.05,14340.0,15.9645,15.9645,15.9458,15.9458,14340.0
2015-11-19 11:55:00,17.04,17.08,17.04,17.07,17600.0,15.9365,15.9739,15.9365,15.9645,17600.0
2015-11-19 12:00:00,17.07,17.1,17.07,17.1,8000.0,15.9645,15.9926,15.9645,15.9926,8000.0
2015-11-19 12:05:00,17.1,17.1,17.08,17.08,5328.0,15.9926,15.9926,15.9739,15.9739,5328.0
2015-11-19 12:10:00,17.07,17.1,17.07,17.08,4000.0,15.9645,15.9926,15.9645,15.9739,4000.0
2015-11-19 12:15:00,17.08,17.08,17.06,17.07,11600.0,15.9739,15.9739,15.9552,15.9645,11600.0
2015-11-19 12:20:00,17.07,17.09,17.06,17.06,12600.0,15.9645,15.9832,15.9552,15.9552,12600.0
2015-11-19 12:25:00,17.06,17.1,17.06,17.1,6800.0,15.9552,15.9926,15.9552,15.9926,6800.0
2015-11-19 12:30:00,17.09,17.12,17.09,17.11,11400.0,15.9832,16.0113,15.9832,16.0019,11400.0
2015-11-19 12:35:00,17.11,17.13,17.11,17.11,10824.0,16.0019,16.0206,16.0019,16.0019,10824.0
2015-11-19 12:40:00,17.11,17.11,17.11,17.11,1320.0,16.0019,16.0019,16.0019,16.0019,1320.0
2015-11-19 12:45:00,17.11,17.13,17.11,17.13,13920.0,16.0019,16.0206,16.0019,16.0206,13920.0
2015-11-19 12:50:00,17.13,17.16,17.13,17.15,12520.0,16.0206,16.0487,16.0206,16.0393,12520.0
2015-11-19 12:55:00,17.15,17.2,17.14,17.18,25600.0,16.0393,16.0861,16.03,16.0674,25600.0
2015-11-19 13:00:00,17.19,17.19,17.18,17.18,2000.0,16.0767,16.0767,16.0674,16.0674,2000.0
2015-11-19 13:05:00,17.17,17.2,17.17,17.18,17400.0,16.058,16.0861,16.058,16.0674,17400.0
2015-11-19 13:10:00,17.19,17.22,17.19,17.21,8000.0,16.0767,16.1048,16.0767,16.0954,8000.0
2015-11-19 13:15:00,17.22,17.22,17.21,17.22,3600.0,16.1048,16.1048,16.0954,16.1048,3600.0
2015-11-19 13:20:00,17.21,17.22,17.21,17.21,8000.0,16.0954,16.1048,16.0954,16.0954,8000.0
2015-11-19 13:25:00,17.2,17.21,17.19,17.19,11728.0,16.0861,16.0954,16.0767,16.0767,11728.0
2015-11-19 13:30:00,17.18,17.19,17.17,17.18,2400.0,16.0674,16.0767,16.058,16.0674,2400.0
2015-11-19 13:35:00,17.18,17.18,17.16,17.17,8000.0,16.0674,16.0674,16.0487,16.058,8000.0
2015-11-19 13:40:00,17.19,17.19,17.19,17.19,800.0,16.0767,16.0767,16.0767,16.0767,800.0
2015-11-19 13:45:00,17.19,17.22,17.18,17.18,5400.0,16.0767,16.1048,16.0674,16.0674,5400.0
2015-11-19 13:50:00,17.16,17.17,17.16,17.16,1600.0,16.0487,16.058,16.0487,16.0487,1600.0
2015-11-19 13:55:00,17.17,17.17,17.14,17.14,20608.0,16.058,16.058,16.03,16.03,20608.0
2015-11-19 14:00:00,17.14,17.14,17.11,17.11,13200.0,16.03,16.03,16.0019,16.0019,13200.0
2015-11-19 14:05:00,17.1,17.12,17.1,17.1,7412.0,15.9926,16.0113,15.9926,15.9926,7412.0
2015-11-19 14:10:00,17.11,17.11,17.09,17.09,7600.0,16.0019,16.0019,15.9832,15.9832,7600.0
2015-11-19 14:15:00,17.08,17.12,17.08,17.11,42400.0,15.9739,16.0113,15.9739,16.0019,42400.0
2015-11-19 14:20:00,17.1,17.12,17.09,17.11,16000.0,15.9926,16.0113,15.9832,16.0019,16000.0
2015-11-19 14:25:00,17.1,17.11,17.1,17.11,10800.0,15.9926,16.0019,15.9926,16.0019,10800.0
2015-11-19 14:30:00,17.13,17.14,17.12,17.12,4800.0,16.0206,16.03,16.0113,16.0113,4800.0
2015-11-19 14:35:00,17.11,17.11,17.09,17.09,11288.0,16.0019,16.0019,15.9832,15.9832,11288.0
2015-11-19 14:40:00,17.09,17.11,17.09,17.11,4488.0,15.9832,16.0019,15.9832,16.0019,4488.0
2015-11-19 14:45:00,17.11,17.12,17.1,17.12,12800.0,16.0019,16.0113,15.9926,16.0113,12800.0
2015-11-19 14:50:00,17.12,17.16,17.12,17.15,13600.0,16.0113,16.0487,16.0113,16.0393,13600.0
2015-11-19 14:55:00,17.14,17.15,17.14,17.14,2000.0,16.03,16.0393,16.03,16.03,2000.0
2015-11-19 15:00:00,17.13,17.15,17.13,17.13,3600.0,16.0206,16.0393,16.0206,16.0206,3600.0
2015-11-19 15:05:00,17.11,17.11,17.1,17.11,14800.0,16.0019,16.0019,15.9926,16.0019,14800.0
2015-11-19 15:10:00,17.09,17.1,17.07,17.07,1600.0,15.9832,15.9926,15.9645,15.9645,1600.0
2015-11-19 15:15:00,17.09,17.1,17.08,17.08,24192.0,15.9832,15.9926,15.9739,15.9739,24192.0
2015-11-19 15:20:00,17.09,17.15,17.09,17.14,70200.0,15.9832,16.0393,15.9832,16.03,70200.0
2015-11-19 15:25:00,17.14,17.17,17.14,17.17,17200.0,16.03,16.058,16.03,16.058,17200.0
2015-11-19 15:30:00,17.17,17.17,17.14,17.14,8000.0,16.058,16.058,16.03,16.03,8000.0
2015-11-19 15:35:00,17.13,17.13,17.11,17.11,35944.0,16.0206,16.0206,16.0019,16.0019,35944.0
2015-11-19 15:40:00,17.11,17.12,17.1,17.1,7764.0,16.0019,16.0113,15.9926,15.9926,7764.0
2015-11-19 15:45:00,17.1,17.13,17.1,17.1,31600.0,15.9926,16.0206,15.9926,15.9926,31600.0
2015-11-19 15:50:00,17.11,17.13,17.1,17.13,21840.0,16.0019,16.0206,15.9926,16.0206,21840.0
2015-11-19 15:55:00,17.13,17.13,17.11,17.11,40968.0,16.0206,16.0206,16.0019,16.0019,40968.0
2015-11-20 09:30:00,17.4,17.43,17.38,17.43,56820.0,16.2731,16.3012,16.2544,16.3012,56820.0
2015-11-20 09:35:00,17.44,17.47,17.43,17.47,43392.0,16.3106,16.3386,16.3012,16.3386,43392.0
2015-11-20 09:40:00,17.48,17.5,17.46,17.49,50536.0,16.348,16.3667,16.3293,16.3573,50536.0
2015-11-20 09:45:00,17.5,17.55,17.5,17.54,89620.0,16.3667,16.4134,16.3667,16.4041,89620.0
2015-11-20 09:50:00,17.56,17.57,17.53,17.54,46600.0,16.4228,16.4321,16.3947,16.4041,46600.0
2015-11-20 09:55:00,17.55,17.58,17.53,17.56,35368.0,16.4134,16.4415,16.3947,16.4228,35368.0
2015-11-20 10:00:00,17.56,17.58,17.53,17.54,26048.0,16.4228,16.4415,16.3947,16.4041,26048.0
2015-11-20 10:05:00,17.53,17.55,17.53,17.54,16200.0,16.3947,16.4134,16.3947,16.4041,16200.0
2015-11-20 10:10:00,17.55,17.63,17.55,17.63,47108.0,16.4134,16.4882,16.4134,16.4882,47108.0
2015-11-20 10:15:00,17.63,17.65,17.6,17.65,72420.0,16.4882,16.507,16.4602,16.507,72420.0
2015-11-20 10:20:00,17.62,17.62,17.61,17.61,28000.0,16.4789,16.4789,16.4695,16.4695,28000.0
2015-11-20 10:25:00,17.61,17.61,17.59,17.59,68000.0,16.4695,16.4695,16.4508,16.4508,68000.0
2015-11-20 10:30:00,17.6,17.6,17.56,17.57,63948.0,16.4602,16.4602,16.4228,16.4321,63948.0
2015-11-20 10:35:00,17.57,17.57,17.53,17.56,31660.0,16.4321,16.4321,16.3947,16.4228,31660.0
2015-11-20 10:40:00,17.56,17.57,17.53,17.55,20520.0,16.4228,16.4321,16.3947,16.4134,20520.0
2015-11-20 10:45:00,17.54,17.55,17.54,17.54,17200.0,16.4041,16.4134,16.4041,16.4041,17200.0
2015-11-20 10:50:00,17.55,17.55,17.55,17.55,2040.0,16.4134,16.4134,16.4134,16.4134,2040.0
2015-11-20 10:55:00,17.53,17.53,17.48,17.48,25112.0,16.3947,16.3947,16.348,16.348,25112.0
2015-11-20 11:00:00,17.48,17.5,17.47,17.5,7800.0,16.348,16.3667,16.3386,16.3667,7800.0
2015-11-20 11:05:00,17.5,17.52,17.5,17.52,10000.0,16.3667,16.3854,16.3667,16.3854,10000.0
2015-11-20 11:10:00,17.51,17.51,17.5,17.5,5400.0,16.376,16.376,16.3667,16.3667,5400.0
2015-11-20 11:15:00,17.49,17.53,17.48,17.53,22800.0,16.3573,16.3947,16.348,16.3947,22800.0
2015-11-20 11:20:00,17.54,17.54,17.52,17.53,13600.0,16.4041,16.4041,16.3854,16.3947,13600.0
2015-11-20 11:25:00,17.53,17.53,17.52,17.52,800.0,16.3947,16.3947,16.3854,16.3854,800.0
2015-11-20 11:30:00,17.51,17.51,17.49,17.5,5360.0,16.376,16.376,16.3573,16.3667,5360.0
2015-11-20 11:35:00,17.5,17.5,17.47,17.47,3140.0,16.3667,16.3667,16.3386,16.3386,3140.0
2015-11-20 11:40:00,17.49,17.49,17.48,17.48,4400.0,16.3573,16.3573,16.348,16.348,4400.0
2015-11-20 11:45:00,17.49,17.49,17.47,17.47,1600.0,16.3573,16.3573,16.3386,16.3386,1600.0
2015-11-20 11:50:00,17.46,17.46,17.45,17.45,17380.0,16.3293,16.3293,16.3199,16.3199,17380.0
2015-11-20 11:55:00,17.42,17.44,17.42,17.43,35000.0,16.2918,16.3106,16.2918,16.3012,35000.0
2015-11-20 12:00:00,17.43,17.43,17.43,17.43,2200.0,16.3012,16.3012,16.3012,16.3012,2200.0
2015-11-20 12:05:00,17.42,17.43,17.41,17.43,15740.0,16.2918,16.3012,16.2825,16.3012,15740.0
2015-11-20 12:10:00,17.44,17.44,17.41,17.41,7600.0,16.3106,16.3106,16.2825,16.2825,7600.0
2015-11-20 12:15:00,17.41,17.43,17.4,17.43,8404.0,16.2825,16.3012,16.2731,16.3012,8404.0
2015-11-20 12:20:00,17.44,17.44,17.43,17.43,4400.0,16.3106,16.3106,16.3012,16.3012,4400.0
2015-11-20 12:25:00,17.43,17.43,17.42,17.42,6000.0,16.3012,16.3012,16.2918,16.2918,6000.0
2015-11-20 12:30:00,17.41,17.44,17.41,17.43,12800.0,16.2825,16.3106,16.2825,16.3012,12800.0
2015-11-20 12:35:00,17.43,17.44,17.43,17.43,3700.0,16.3012,16.3106,16.3012,16.3012,3700.0
2015-11-20 12:40:00,17.42,17.44,17.42,17.43,7200.0,16.2918,16.3106,16.2918,16.3012,7200.0
2015-11-20 12:45:00,17.46,17.46,17.46,17.46,800.0,16.3293,16.3293,16.3293,16.3293,800.0
2015-11-20 12:50:00,17.44,17.44,17.41,17.41,14000.0,16.3106,16.3106,16.2825,16.2825,14000.0
2015-11-20 12:55:00,17.42,17.43,17.42,17.42,12300.0,16.2918,16.3012,16.2918,16.2918,12300.0
2015-11-20 13:00:00,17.44,17.44,17.43,17.44,4000.0,16.3106,16.3106,16.3012,16.3106,4000.0
2015-11-20 13:05:00,17.45,17.45,17.43,17.43,13600.0,16.3199,16.3199,16.3012,16.3012,13600.0
2015-11-20 13:10:00,17.43,17.44,17.4,17.4,30000.0,16.3012,16.3106,16.2731,16.2731,30000.0
2015-11-20 13:15:00,17.4,17.41,17.4,17.4,12680.0,16.2731,16.2825,16.2731,16.2731,12680.0
2015-11-20 13:20:00,17.41,17.42,17.41,17.42,8800.0,16.2825,16.2918,16.2825,16.2918,8800.0
2015-11-20 13:25:00,17.43,17.43,17.38,17.39,15780.0,16.3012,16.3012,16.2544,16.2638,15780.0
2015-11-20 13:30:00,17.39,17.39,17.35,17.36,43860.0,16.2638,16.2638,16.2264,16.2357,43860.0
2015-11-20 13:35:00,17.33,17.35,17.33,17.35,16400.0,16.2077,16.2264,16.2077,16.2264,16400.0
2015-11-20 13:40:00,17.35,17.37,17.35,17.35,11892.0,16.2264,16.2451,16.2264,16.2264,11892.0
2015-11-20 13:45:00,17.36,17.37,17.36,17.37,4800.0,16.2357,16.2451,16.2357,16.2451,4800.0
2015-11-20 13:50:00,17.37,17.38,17.36,17.38,37200.0,16.2451,16.2544,16.2357,16.2544,37200.0
2015-11-20 13:55:00,17.38,17.39,17.36,17.37,22904.0,16.2544,16.2638,16.2357,16.2451,22904.0
2015-11-20 14:00:00,17.37,17.4,17.36,17.39,17868.0,16.2451,16.2731,16.2357,16.2638,17868.0
2015-11-20 14:05:00,17.39,17.4,17.38,17.4,24000.0,16.2638,16.2731,16.2544,16.2731,24000.0
2015-11-20 14:10:00,17.4,17.41,17.39,17.39,14792.0,16.2731,16.2825,16.2638,16.2638,14792.0
2015-11-20 14:15:00,17.39,17.4,17.38,17.38,4576.0,16.2638,16.2731,16.2544,16.2544,4576.0
2015-11-20 14:20:00,17.4,17.4,17.37,17.37,7200.0,16.2731,16.2731,16.2451,16.2451,7200.0
2015-11-20 14:25:00,17.37,17.38,17.36,17.36,13200.0,16.2451,16.2544,16.2357,16.2357,13200.0
2015-11-20 14:30:00,17.36,17.38,17.35,17.37,9600.0,16.2357,16.2544,16.2264,16.2451,9600.0
2015-11-20 14:35:00,17.37,17.39,17.37,17.39,6000.0,16.2451,16.2638,16.2451,16.2638,6000.0
2015-11-20 14:40:00,17.4,17.4,17.38,17.39,6800.0,16.2731,16.2731,16.2544,16.2638,6800.0
2015-11-20 14:45:00,17.38,17.39,17.38,17.38,23032.0,16.2544,16.2638,16.2544,16.2544,23032.0
2015-11-20 14:50:00,17.38,17.39,17.37,17.38,7600.0,16.2544,16.2638,16.2451,16.2544,7600.0
2015-11-20 14:55:00,17.38,17.38,17.31,17.31,18000.0,16.2544,16.2544,16.189,16.189,18000.0
2015-11-20 15:00:00,17.33,17.33,17.29,17.29,4800.0,16.2077,16.2077,16.1703,16.1703,4800.0
2015-11-20 15:05:00,17.3,17.32,17.29,17.32,3200.0,16.1796,16.1983,16.1703,16.1983,3200.0
2015-11-20 15:10:00,17.31,17.34,17.31,17.34,29600.0,16.189,16.217,16.189,16.217,29600.0
2015-11-20 15:15:00,17.34,17.35,17.33,17.34,23404.0,16.217,16.2264,16.2077,16.217,23404.0
2015-11-20 15:20:00,17.32,17.34,17.31,17.34,94008.0,16.1983,16.217,16.189,16.217,94008.0
2015-11-20 15:25:00,17.33,17.35,17.32,17.35,13560.0,16.2077,16.2264,16.1983,16.2264,13560.0
2015-11-20 15:30:00,17.35,17.36,17.35,17.36,13164.0,16.2264,16.2357,16.2264,16.2357,13164.0
2015-11-20 15:35:00,17.36,17.38,17.36,17.36,25196.0,16.2357,16.2544,16.2357,16.2357,25196.0
2015-11-20 15:40:00,17.36,17.38,17.36,17.38,10764.0,16.2357,16.2544,16.2357,16.2544,10764.0
2015-11-20 15:45:00,17.38,17.4,17.38,17.39,29248.0,16.2544,16.2731,16.2544,16.2638,29248.0
2015-11-20 15:50:00,17.38,17.39,17.36,17.36,39608.0,16.2544,16.2638,16.2357,16.2357,39608.0
2015-11-20 15:55:00,17.36,17.38,17.34,17.38,57164.0,16.2357,16.2544,16.217,16.2544,57164.0
2015-11-23 09:30:00,17.39,17.4,17.34,17.34,94804.0,16.2638,16.2731,16.217,16.217,94804.0
2015-11-23 09:35:00,17.33,17.34,17.29,17.29,35400.0,16.2077,16.217,16.1703,16.1703,35400.0
2015-11-23 09:40:00,17.3,17.35,17.3,17.34,33040.0,16.1796,16.2264,16.1796,16.217,33040.0
2015-11-23 09:45:00,17.35,17.43,17.35,17.43,32280.0,16.2264,16.3012,16.2264,16.3012,32280.0
2015-11-23 09:50:00,17.43,17.43,17.39,17.39,73200.0,16.3012,16.3012,16.2638,16.2638,73200.0
2015-11-23 09:55:00,17.36,17.36,17.3,17.32,126544.0,16.2357,16.2357,16.1796,16.1983,126544.0
2015-11-23 10:00:00,17.32,17.36,17.29,17.3,29180.0,16.1983,16.2357,16.1703,16.1796,29180.0
2015-11-23 10:05:00,17.29,17.35,17.29,17.35,29476.0,16.1703,16.2264,16.1703,16.2264,29476.0
2015-11-23 10:10:00,17.4,17.44,17.39,17.44,4800.0,16.2731,16.3106,16.2638,16.3106,4800.0
2015-11-23 10:15:00,17.43,17.49,17.43,17.48,84988.0,16.3012,16.3573,16.3012,16.348,84988.0
2015-11-23 10:20:00,17.49,17.51,17.47,17.51,66252.0,16.3573,16.376,16.3386,16.376,66252.0
2015-11-23 10:25:00,17.51,17.52,17.45,17.45,20000.0,16.376,16.3854,16.3199,16.3199,20000.0
2015-11-23 10:30:00,17.47,17.47,17.45,17.46,6600.0,16.3386,16.3386,16.3199,16.3293,6600.0
2015-11-23 10:35:00,17.43,17.46,17.43,17.45,6000.0,16.3012,16.3293,16.3012,16.3199,6000.0
2015-11-23 10:40:00,17.42,17.43,17.42,17.43,3364.0,16.2918,16.3012,16.2918,16.3012,3364.0
2015-11-23 10:45:00,17.45,17.46,17.43,17.46,10800.0,16.3199,16.3293,16.3012,16.3293,10800.0
2015-11-23 10:50:00,17.47,17.47,17.43,17.43,5600.0,16.3386,16.3386,16.3012,16.3012,5600.0
2015-11-23 10:55:00,17.45,17.46,17.45,17.45,2800.0,16.3199,16.3293,16.3199,16.3199,2800.0
2015-11-23 11:00:00,17.47,17.47,17.44,17.44,3600.0,16.3386,16.3386,16.3106,16.3106,3600.0
2015-11-23 11:05:00,17.43,17.45,17.42,17.45,2216.0,16.3012,16.3199,16.2918,16.3199,2216.0
2015-11-23 11:10:00,17.45,17.45,17.42,17.44,5720.0,16.3199,16.3199,16.2918,16.3106,5720.0
2015-11-23 11:15:00,17.45,17.46,17.45,17.46,800.0,16.3199,16.3293,16.3199,16.3293,800.0
2015-11-23 11:20:00,17.41,17.42,17.41,17.42,13404.0,16.2825,16.2918,16.2825,16.2918,13404.0
2015-11-23 11:25:00,17.4,17.41,17.4,17.41,7240.0,16.2731,16.2825,16.2731,16.2825,7240.0
2015-11-23 11:30:00,17.41,17.42,17.38,17.38,6400.0,16.2825,16.2918,16.2544,16.2544,6400.0
2015-11-23 11:35:00,17.39,17.4,17.38,17.38,4400.0,16.2638,16.2731,16.2544,16.2544,4400.0
2015-11-23 11:40:00,17.39,17.41,17.39,17.41,3600.0,16.2638,16.2825,16.2638,16.2825,3600.0
2015-11-23 11:45:00,17.41,17.41,17.4,17.4,800.0,16.2825,16.2825,16.2731,16.2731,800.0
2015-11-23 11:50:00,17.42,17.43,17.41,17.43,1600.0,16.2918,16.3012,16.2825,16.3012,1600.0
2015-11-23 11:55:00,17.43,17.43,17.42,17.42,8300.0,16.3012,16.3012,16.2918,16.2918,8300.0
2015-11-23 12:00:00,17.41,17.41,17.41,17.41,4000.0,16.2825,16.2825,16.2825,16.2825,4000.0
2015-11-23 12:05:00,17.38,17.38,17.38,17.38,1600.0,16.2544,16.2544,16.2544,16.2544,1600.0
2015-11-23 12:10:00,17.38,17.38,17.38,17.38,2800.0,16.2544,16.2544,16.2544,16.2544,2800.0
2015-11-23 12:15:00,17.37,17.37,17.36,17.36,6800.0,16.2451,16.2451,16.2357,16.2357,6800.0
2015-11-23 12:20:00,17.36,17.36,17.34,17.34,2800.0,16.2357,16.2357,16.217,16.217,2800.0
2015-11-23 12:25:00,17.34,17.34,17.34,17.34,1200.0,16.217,16.217,16.217,16.217,1200.0
2015-11-23 12:30:00,17.36,17.36,17.35,17.35,800.0,16.2357,16.2357,16.2264,16.2264,800.0
2015-11-23 12:35:00,17.36,17.37,17.36,17.36,17536.0,16.2357,16.2451,16.2357,16.2357,17536.0
2015-11-23 12:40:00,17.36,17.38,17.36,17.38,8400.0,16.2357,16.2544,16.2357,16.2544,8400.0
2015-11-23 12:45:00,17.38,17.38,17.38,17.38,1600.0,16.2544,16.2544,16.2544,16.2544,1600.0
2015-11-23 12:50:00,17.37,17.39,17.36,17.39,18600.0,16.2451,16.2638,16.2357,16.2638,18600.0
2015-11-23 12:55:00,17.39,17.39,17.38,17.38,7600.0,16.2638,16.2638,16.2544,16.2544,7600.0
2015-11-23 13:00:00,17.39,17.4,17.39,17.4,4400.0,16.2638,16.2731,16.2638,16.2731,4400.0
2015-11-23 13:05:00,17.4,17.4,17.39,17.39,8000.0,16.2731,16.2731,16.2638,16.2638,8000.0
2015-11-23 13:10:00,17.39,17.39,17.36,17.37,2000.0,16.2638,16.2638,16.2357,16.2451,2000.0
2015-11-23 13:15:00,17.36,17.37,17.36,17.37,8040.0,16.2357,16.2451,16.2357,16.2451,8040.0
2015-11-23 13:20:00,17.38,17.38,17.36,17.37,4188.0,16.2544,16.2544,16.2357,16.2451,4188.0
2015-11-23 13:25:00,17.38,17.38,17.37,17.37,2800.0,16.2544,16.2544,16.2451,16.2451,2800.0
2015-11-23 13:30:00,17.37,17.37,17.35,17.37,5280.0,16.2451,16.2451,16.2264,16.2451,5280.0
2015-11-23 13:35:00,17.37,17.39,17.37,17.39,12560.0,16.2451,16.2638,16.2451,16.2638,12560.0
2015-11-23 13:40:00,17.38,17.39,17.38,17.38,25600.0,16.2544,16.2638,16.2544,16.2544,25600.0
2015-11-23 13:45:00,17.34,17.34,17.34,17.34,2000.0,16.217,16.217,16.217,16.217,2000.0
2015-11-23 13:50:00,17.34,17.34,17.34,17.34,800.0,16.217,16.217,16.217,16.217,800.0
2015-11-23 13:55:00,17.34,17.34,17.3,17.3,57684.0,16.217,16.217,16.1796,16.1796,57684.0
2015-11-23 14:00:00,17.3,17.31,17.26,17.27,26300.0,16.1796,16.189,16.1422,16.1516,26300.0
2015-11-23 14:05:00,17.27,17.27,17.24,17.24,21400.0,16.1516,16.1516,16.1235,16.1235,21400.0
2015-11-23 14:10:00,17.24,17.25,17.21,17.25,11860.0,16.1235,16.1329,16.0954,16.1329,11860.0
2015-11-23 14:15:00,17.25,17.25,17.22,17.22,4400.0,16.1329,16.1329,16.1048,16.1048,4400.0
2015-11-23 14:20:00,17.2,17.21,17.2,17.2,7108.0,16.0861,16.0954,16.0861,16.0861,7108.0
2015-11-23 14:25:00,17.19,17.22,17.18,17.22,5600.0,16.0767,16.1048,16.0674,16.1048,5600.0
2015-11-23 14:30:00,17.21,17.23,17.21,17.22,45456.0,16.0954,16.1142,16.0954,16.1048,45456.0
2015-11-23 14:35:00,17.21,17.21,17.17,17.17,10000.0,16.0954,16.0954,16.058,16.058,10000.0
2015-11-23 14:40:00,17.19,17.21,17.19,17.19,2800.0,16.0767,16.0954,16.0767,16.0767,2800.0
2015-11-23 14:45:00,17.21,17.22,17.21,17.21,3680.0,16.0954,16.1048,16.0954,16.0954,3680.0
2015-11-23 14:50:00,17.23,17.23,17.23,17.23,8000.0,16.1142,16.1142,16.1142,16.1142,8000.0
2015-11-23 14:55:00,17.25,17.26,17.25,17.25,12800.0,16.1329,16.1422,16.1329,16.1329,12800.0
2015-11-23 15:00:00,17.25,17.26,17.24,17.25,3200.0,16.1329,16.1422,16.1235,16.1329,3200.0
2015-11-23 15:05:00,17.26,17.27,17.26,17.26,11400.0,16.1422,16.1516,16.1422,16.1422,11400.0
2015-11-23 15:10:00,17.27,17.28,17.27,17.28,3252.0,16.1516,16.1609,16.1516,16.1609,3252.0
2015-11-23 15:15:00,17.29,17.29,17.26,17.28,6144.0,16.1703,16.1703,16.1422,16.1609,6144.0
2015-11-23 15:20:00,17.3,17.3,17.29,17.3,19424.0,16.1796,16.1796,16.1703,16.1796,19424.0
2015-11-23 15:25:00,17.29,17.3,17.28,17.3,3040.0,16.1703,16.1796,16.1609,16.1796,3040.0
2015-11-23 15:30:00,17.3,17.34,17.3,17.33,62800.0,16.1796,16.217,16.1796,16.2077,62800.0
2015-11-23 15:35:00,17.33,17.33,17.32,17.32,39992.0,16.2077,16.2077,16.1983,16.1983,39992.0
2015-11-23 15:40:00,17.32,17.33,17.29,17.29,51460.0,16.1983,16.2077,16.1703,16.1703,51460.0
2015-11-23 15:45:00,17.29,17.32,17.29,17.32,75168.0,16.1703,16.1983,16.1703,16.1983,75168.0
2015-11-23 15:50:00,17.32,17.34,17.3,17.33,79096.0,16.1983,16.217,16.1796,16.2077,79096.0
2015-11-23 15:55:00,17.33,17.33,17.29,17.3,243408.0,16.2077,16.2077,16.1703,16.1796,243408.0
2015-11-24 09:30:00,16.96,17.05,16.96,17.05,181684.0,15.8616,15.9458,15.8616,15.9458,181684.0
2015-11-24 09:35:00,17.04,17.13,17.02,17.13,38968.0,15.9365,16.0206,15.9178,16.0206,38968.0
2015-11-24 09:40:00,17.14,17.16,17.1,17.16,49540.0,16.03,16.0487,15.9926,16.0487,49540.0
2015-11-24 09:45:00,17.16,17.18,17.14,17.14,40432.0,16.0487,16.0674,16.03,16.03,40432.0
2015-11-24 09:50:00,17.14,17.2,17.14,17.2,43800.0,16.03,16.0861,16.03,16.0861,43800.0
2015-11-24 09:55:00,17.19,17.19,17.16,17.17,10400.0,16.0767,16.0767,16.0487,16.058,10400.0
2015-11-24 10:00:00,17.16,17.16,17.13,17.15,24400.0,16.0487,16.0487,16.0206,16.0393,24400.0
2015-11-24 10:05:00,17.14,17.18,17.14,17.15,13900.0,16.03,16.0674,16.03,16.0393,13900.0
2015-11-24 10:10:00,17.15,17.19,17.11,17.15,10960.0,16.0393,16.0767,16.0019,16.0393,10960.0
2015-11-24 10:15:00,17.11,17.13,17.11,17.11,17216.0,16.0019,16.0206,16.0019,16.0019,17216.0
2015-11-24 10:20:00,17.1,17.13,17.1,17.13,10260.0,15.9926,16.0206,15.9926,16.0206,10260.0
2015-11-24 10:25:00,17.12,17.12,17.09,17.1,9024.0,16.0113,16.0113,15.9832,15.9926,9024.0
2015-11-24 10:30:00,17.08,17.08,17.02,17.02,31008.0,15.9739,15.9739,15.9178,15.9178,31008.0
2015-11-24 10:35:00,17.04,17.05,17.02,17.05,30400.0,15.9365,15.9458,15.9178,15.9458,30400.0
2015-11-24 10:40:00,17.05,17.07,17.04,17.04,1600.0,15.9458,15.9645,15.9365,15.9365,1600.0
2015-11-24 10:45:00,17.03,17.03,16.98,16.98,22936.0,15.9271,15.9271,15.8803,15.8803,22936.0
2015-11-24 10:50:00,16.99,17.01,16.98,17.0,14000.0,15.8897,15.9084,15.8803,15.899,14000.0
2015-11-24 10:55:00,17.01,17.02,17.01,17.01,14580.0,15.9084,15.9178,15.9084,15.9084,14580.0
2015-11-24 11:00:00,17.01,17.04,16.99,17.04,8632.0,15.9084,15.9365,15.8897,15.9365,8632.0
2015-11-24 11:05:00,17.04,17.1,17.04,17.1,23860.0,15.9365,15.9926,15.9365,15.9926,23860.0
2015-11-24 11:10:00,17.09,17.1,17.09,17.1,10420.0,15.9832,15.9926,15.9832,15.9926,10420.0
2015-11-24 11:15:00,17.11,17.11,17.07,17.08,13280.0,16.0019,16.0019,15.9645,15.9739,13280.0
2015-11-24 11:20:00,17.07,17.15,17.07,17.15,28456.0,15.9645,16.0393,15.9645,16.0393,28456.0
2015-11-24 11:25:00,17.15,17.21,17.15,17.21,23800.0,16.0393,16.0954,16.0393,16.0954,23800.0
2015-11-24 11:30:00,17.23,17.28,17.23,17.26,29964.0,16.1142,16.1609,16.1142,16.1422,29964.0
2015-11-24 11:35:00,17.26,17.3,17.26,17.28,45268.0,16.1422,16.1796,16.1422,16.1609,45268.0
2015-11-24 11:40:00,17.27,17.28,17.25,17.25,7200.0,16.1516,16.1609,16.1329,16.1329,7200.0
2015-11-24 11:45:00,17.26,17.27,17.25,17.25,1200.0,16.1422,16.1516,16.1329,16.1329,1200.0
2015-11-24 11:50:00,17.28,17.32,17.27,17.3,34648.0,16.1609,16.1983,16.1516,16.1796,34648.0
2015-11-24 11:55:00,17.31,17.34,17.31,17.33,13328.0,16.189,16.217,16.189,16.2077,13328.0
2015-11-24 12:00:00,17.32,17.36,17.32,17.33,48628.0,16.1983,16.2357,16.1983,16.2077,48628.0
2015-11-24 12:05:00,17.33,17.34,17.31,17.31,11400.0,16.2077,16.217,16.189,16.189,11400.0
2015-11-24 12:10:00,17.3,17.32,17.3,17.32,8800.0,16.1796,16.1983,16.1796,16.1983,8800.0
2015-11-24 12:15:00,17.32,17.32,17.29,17.29,800.0,16.1983,16.1983,16.1703,16.1703,800.0
2015-11-24 12:20:00,17.28,17.29,17.28,17.29,5000.0,16.1609,16.1703,16.1609,16.1703,5000.0
2015-11-24 12:25:00,17.29,17.3,17.27,17.3,4000.0,16.1703,16.1796,16.1516,16.1796,4000.0
2015-11-24 12:30:00,17.3,17.31,17.29,17.31,5000.0,16.1796,16.189,16.1703,16.189,5000.0
2015-11-24 12:35:00,17.31,17.31,17.3,17.3,3200.0,16.189,16.189,16.1796,16.1796,3200.0
2015-11-24 12:40:00,17.3,17.3,17.3,17.3,800.0,16.1796,16.1796,16.1796,16.1796,800.0
2015-11-24 12:45:00,17.29,17.29,17.27,17.28,4280.0,16.1703,16.1703,16.1516,16.1609,4280.0
2015-11-24 12:50:00,17.28,17.31,17.28,17.31,3600.0,16.1609,16.189,16.1609,16.189,3600.0
2015-11-24 12:55:00,17.3,17.3,17.3,17.3,400.0,16.1796,16.1796,16.1796,16.1796,400.0
2015-11-24 13:00:00,17.32,17.39,17.32,17.39,24056.0,16.1983,16.2638,16.1983,16.2638,24056.0
2015-11-24 13:05:00,17.38,17.42,17.38,17.39,13376.0,16.2544,16.2918,16.2544,16.2638,13376.0
2015-11-24 13:10:00,17.4,17.42,17.38,17.38,16740.0,16.2731,16.2918,16.2544,16.2544,16740.0
2015-11-24 13:15:00,17.39,17.39,17.37,17.37,2400.0,16.2638,16.2638,16.2451,16.2451,2400.0
2015-11-24 13:20:00,17.37,17.43,17.36,17.41,11520.0,16.2451,16.3012,16.2357,16.2825,11520.0
2015-11-24 13:25:00,17.41,17.43,17.4,17.42,12328.0,16.2825,16.3012,16.2731,16.2918,12328.0
2015-11-24 13:30:00,17.43,17.46,17.43,17.43,23060.0,16.3012,16.3293,16.3012,16.3012,23060.0
2015-11-24 13:35:00,17.43,17.44,17.42,17.42,7440.0,16.3012,16.3106,16.2918,16.2918,7440.0
2015-11-24 13:40:00,17.43,17.43,17.42,17.42,5280.0,16.3012,16.3012,16.2918,16.2918,5280.0
2015-11-24 13:45:00,17.41,17.42,17.4,17.4,7800.0,16.2825,16.2918,16.2731,16.2731,7800.0
2015-11-24 13:50:00,17.41,17.41,17.4,17.4,4200.0,16.2825,16.2825,16.2731,16.2731,4200.0
2015-11-24 13:55:00,17.4,17.41,17.4,17.41,4880.0,16.2731,16.2825,16.2731,16.2825,4880.0
2015-11-24 14:00:00,17.42,17.42,17.42,17.42,400.0,16.2918,16.2918,16.2918,16.2918,400.0
2015-11-24 14:05:00,17.45,17.49,17.45,17.46,30736.0,16.3199,16.3573,16.3199,16.3293,30736.0
2015-11-24 14:10:00,17.42,17.42,17.36,17.37,9600.0,16.2918,16.2918,16.2357,16.2451,9600.0
2015-11-24 14:15:00,17.36,17.37,17.34,17.37,3800.0,16.2357,16.2451,16.217,16.2451,3800.0
2015-11-24 14:20:00,17.36,17.36,17.35,17.35,3656.0,16.2357,16.2357,16.2264,16.2264,3656.0
2015-11-24 14:25:00,17.36,17.38,17.36,17.38,4460.0,16.2357,16.2544,16.2357,16.2544,4460.0
2015-11-24 14:30:00,17.35,17.38,17.32,17.37,14000.0,16.2264,16.2544,16.1983,16.2451,14000.0
2015-11-24 14:35:00,17.39,17.39,17.36,17.38,10800.0,16.2638,16.2638,16.2357,16.2544,10800.0
2015-11-24 14:40:00,17.38,17.38,17.36,17.36,8000.0,16.2544,16.2544,16.2357,16.2357,8000.0
2015-11-24 14:45:00,17.37,17.38,17.37,17.37,2000.0,16.2451,16.2544,16.2451,16.2451,2000.0
2015-11-24 14:50:00,17.38,17.39,17.38,17.39,2800.0,16.2544,16.2638,16.2544,16.2638,2800.0
2015-11-24 14:55:00,17.41,17.41,17.4,17.4,5600.0,16.2825,16.2825,16.2731,16.2731,5600.0
2015-11-24 15:00:00,17.41,17.41,17.38,17.4,7260.0,16.2825,16.2825,16.2544,16.2731,7260.0
2015-11-24 15:05:00,17.4,17.45,17.4,17.44,13600.0,16.2731,16.3199,16.2731,16.3106,13600.0
2015-11-24 15:10:00,17.44,17.46,17.43,17.45,15600.0,16.3106,16.3293,16.3012,16.3199,15600.0
2015-11-24 15:15:00,17.45,17.48,17.44,17.44,66220.0,16.3199,16.348,16.3106,16.3106,66220.0
2015-11-24 15:20:00,17.43,17.45,17.4,17.4,34192.0,16.3012,16.3199,16.2731,16.2731,34192.0
2015-11-24 15:25:00,17.41,17.41,17.4,17.4,12000.0,16.2825,16.2825,16.2731,16.2731,12000.0
2015-11-24 15:30:00,17.39,17.41,17.37,17.38,89600.0,16.2638,16.2825,16.2451,16.2544,89600.0
2015-11-24 15:35:00,17.37,17.38,17.33,17.33,11764.0,16.2451,16.2544,16.2077,16.2077,11764.0
2015-11-24 15:40:00,17.34,17.37,17.34,17.37,18000.0,16.217,16.2451,16.217,16.2451,18000.0
2015-11-24 15:45:00,17.35,17.36,17.33,17.33,14400.0,16.2264,16.2357,16.2077,16.2077,14400.0
2015-11-24 15:50:00,17.33,17.33,17.31,17.31,6404.0,16.2077,16.2077,16.189,16.189,6404.0
2015-11-24 15:55:00,17.33,17.36,17.33,17.36,20400.0,16.2077,16.2357,16.2077,16.2357,20400.0
2015-11-25 09:30:00,17.43,17.43,17.36,17.37,284944.0,16.3012,16.3012,16.2357,16.2451,284944.0
2015-11-25 09:35:00,17.37,17.38,17.34,17.36,131664.0,16.2451,16.2544,16.217,16.2357,131664.0
2015-11-25 09:40:00,17.37,17.37,17.33,17.34,109852.0,16.2451,16.2451,16.2077,16.217,109852.0
2015-11-25 09:45:00,17.34,17.38,17.31,17.36,116080.0,16.217,16.2544,16.189,16.2357,116080.0
2015-11-25 09:50:00,17.37,17.41,17.36,17.41,130280.0,16.2451,16.2825,16.2357,16.2825,130280.0
2015-11-25 09:55:00,17.4,17.44,17.4,17.43,69200.0,16.2731,16.3106,16.2731,16.3012,69200.0
2015-11-25 10:00:00,17.43,17.44,17.39,17.39,38000.0,16.3012,16.3106,16.2638,16.2638,38000.0
2015-11-25 10:05:00,17.43,17.43,17.36,17.37,25400.0,16.3012,16.3012,16.2357,16.2451,25400.0
2015-11-25 10:10:00,17.38,17.42,17.38,17.41,15200.0,16.2544,16.2918,16.2544,16.2825,15200.0
2015-11-25 10:15:00,17.4,17.42,17.4,17.41,13600.0,16.2731,16.2918,16.2731,16.2825,13600.0
2015-11-25 10:20:00,17.41,17.41,17.4,17.4,800.0,16.2825,16.2825,16.2731,16.2731,800.0
2015-11-25 10:25:00,17.41,17.41,17.38,17.38,8800.0,16.2825,16.2825,16.2544,16.2544,8800.0
2015-11-25 10:30:00,17.4,17.47,17.4,17.47,12524.0,16.2731,16.3386,16.2731,16.3386,12524.0
2015-11-25 10:35:00,17.47,17.47,17.44,17.44,10000.0,16.3386,16.3386,16.3106,16.3106,10000.0
2015-11-25 10:40:00,17.45,17.45,17.44,17.44,4400.0,16.3199,16.3199,16.3106,16.3106,4400.0
2015-11-25 10:45:00,17.45,17.46,17.45,17.45,4800.0,16.3199,16.3293,16.3199,16.3199,4800.0
2015-11-25 10:50:00,17.46,17.46,17.44,17.44,11876.0,16.3293,16.3293,16.3106,16.3106,11876.0
2015-11-25 10:55:00,17.44,17.44,17.43,17.43,9760.0,16.3106,16.3106,16.3012,16.3012,9760.0
2015-11-25 11:00:00,17.42,17.42,17.42,17.42,400.0,16.2918,16.2918,16.2918,16.2918,400.0
2015-11-25 11:05:00,17.42,17.42,17.4,17.42,4400.0,16.2918,16.2918,16.2731,16.2918,4400.0
2015-11-25 11:10:00,17.43,17.43,17.39,17.39,1200.0,16.3012,16.3012,16.2638,16.2638,1200.0
2015-11-25 11:15:00,17.39,17.41,17.39,17.41,13600.0,16.2638,16.2825,16.2638,16.2825,13600.0
2015-11-25 11:20:00,17.41,17.42,17.41,17.42,3172.0,16.2825,16.2918,16.2825,16.2918,3172.0
2015-11-25 11:25:00,17.42,17.43,17.4,17.4,24000.0,16.2918,16.3012,16.2731,16.2731,24000.0
2015-11-25 11:30:00,17.4,17.41,17.38,17.41,4800.0,16.2731,16.2825,16.2544,16.2825,4800.0
2015-11-25 11:35:00,17.4,17.41,17.39,17.39,26576.0,16.2731,16.2825,16.2638,16.2638,26576.0
2015-11-25 11:40:00,17.39,17.39,17.37,17.37,28800.0,16.2638,16.2638,16.2451,16.2451,28800.0
2015-11-25 11:45:00,17.37,17.38,17.36,17.36,8000.0,16.2451,16.2544,16.2357,16.2357,8000.0
2015-11-25 11:50:00,17.37,17.38,17.37,17.37,6160.0,16.2451,16.2544,16.2451,16.2451,6160.0
2015-11-25 11:55:00,17.39,17.4,17.39,17.4,1400.0,16.2638,16.2731,16.2638,16.2731,1400.0
2015-11-25 12:00:00,17.4,17.41,17.4,17.4,3200.0,16.2731,16.2825,16.2731,16.2731,3200.0
2015-11-25 12:05:00,17.41,17.42,17.41,17.42,2000.0,16.2825,16.2918,16.2825,16.2918,2000.0
2015-11-25 12:10:00,17.43,17.43,17.41,17.41,4176.0,16.3012,16.3012,16.2825,16.2825,4176.0
2015-11-25 12:15:00,17.42,17.45,17.42,17.44,6800.0,16.2918,16.3199,16.2918,16.3106,6800.0
2015-11-25 12:20:00,17.43,17.45,17.43,17.45,6000.0,16.3012,16.3199,16.3012,16.3199,6000.0
2015-11-25 12:25:00,17.43,17.44,17.43,17.44,5200.0,16.3012,16.3106,16.3012,16.3106,5200.0
2015-11-25 12:30:00,17.43,17.45,17.43,17.45,9400.0,16.3012,16.3199,16.3012,16.3199,9400.0
2015-11-25 12:35:00,17.46,17.46,17.43,17.44,34012.0,16.3293,16.3293,16.3012,16.3106,34012.0
2015-11-25 12:40:00,17.44,17.45,17.44,17.44,10400.0,16.3106,16.3199,16.3106,16.3106,10400.0
2015-11-25 12:45:00,17.45,17.45,17.43,17.43,2800.0,16.3199,16.3199,16.3012,16.3012,2800.0
2015-11-25 12:50:00,17.43,17.44,17.43,17.44,6880.0,16.3012,16.3106,16.3012,16.3106,6880.0
2015-11-25 12:55:00,17.45,17.45,17.43,17.43,2400.0,16.3199,16.3199,16.3012,16.3012,2400.0
2015-11-25 13:00:00,17.43,17.43,17.43,17.43,6800.0,16.3012,16.3012,16.3012,16.3012,6800.0
2015-11-25 13:05:00,17.43,17.43,17.42,17.42,21772.0,16.3012,16.3012,16.2918,16.2918,21772.0
2015-11-25 13:10:00,17.42,17.43,17.4,17.4,17680.0,16.2918,16.3012,16.2731,16.2731,17680.0
2015-11-25 13:15:00,17.41,17.42,17.41,17.41,4800.0,16.2825,16.2918,16.2825,16.2825,4800.0
2015-11-25 13:20:00,17.41,17.41,17.4,17.4,21200.0,16.2825,16.2825,16.2731,16.2731,21200.0
2015-11-25 13:25:00,17.41,17.41,17.4,17.41,4000.0,16.2825,16.2825,16.2731,16.2825,4000.0
2015-11-25 13:30:00,17.41,17.42,17.41,17.41,3772.0,16.2825,16.2918,16.2825,16.2825,3772.0
2015-11-25 13:35:00,17.41,17.42,17.41,17.42,2400.0,16.2825,16.2918,16.2825,16.2918,2400.0
2015-11-25 13:40:00,17.42,17.42,17.4,17.41,4800.0,16.2918,16.2918,16.2731,16.2825,4800.0
2015-11-25 13:45:00,17.41,17.41,17.4,17.4,1200.0,16.2825,16.2825,16.2731,16.2731,1200.0
2015-11-25 13:50:00,17.42,17.43,17.42,17.43,4920.0,16.2918,16.3012,16.2918,16.3012,4920.0
2015-11-25 13:55:00,17.42,17.43,17.42,17.43,2400.0,16.2918,16.3012,16.2918,16.3012,2400.0
2015-11-25 14:00:00,17.44,17.45,17.44,17.45,8400.0,16.3106,16.3199,16.3106,16.3199,8400.0
2015-11-25 14:05:00,17.44,17.44,17.43,17.43,8800.0,16.3106,16.3106,16.3012,16.3012,8800.0
2015-11-25 14:10:00,17.44,17.44,17.43,17.43,4000.0,16.3106,16.3106,16.3012,16.3012,4000.0
2015-11-25 14:15:00,17.43,17.44,17.43,17.44,16436.0,16.3012,16.3106,16.3012,16.3106,16436.0
2015-11-25 14:20:00,17.45,17.46,17.45,17.45,5144.0,16.3199,16.3293,16.3199,16.3199,5144.0
2015-11-25 14:25:00,17.44,17.45,17.44,17.44,3200.0,16.3106,16.3199,16.3106,16.3106,3200.0
2015-11-25 14:30:00,17.44,17.45,17.43,17.43,10220.0,16.3106,16.3199,16.3012,16.3012,10220.0
2015-11-25 14:35:00,17.43,17.43,17.42,17.42,13888.0,16.3012,16.3012,16.2918,16.2918,13888.0
2015-11-25 14:40:00,17.42,17.42,17.41,17.41,3600.0,16.2918,16.2918,16.2825,16.2825,3600.0
2015-11-25 14:45:00,17.41,17.42,17.4,17.42,4544.0,16.2825,16.2918,16.2731,16.2918,4544.0
2015-11-25 14:50:00,17.42,17.42,17.41,17.41,3200.0,16.2918,16.2918,16.2825,16.2825,3200.0
2015-11-25 14:55:00,17.41,17.41,17.41,17.41,400.0,16.2825,16.2825,16.2825,16.2825,400.0
2015-11-25 15:00:00,17.43,17.43,17.42,17.42,4344.0,16.3012,16.3012,16.2918,16.2918,4344.0
2015-11-25 15:05:00,17.42,17.42,17.42,17.42,800.0,16.2918,16.2918,16.2918,16.2918,800.0
2015-11-25 15:10:00,17.42,17.43,17.42,17.43,1600.0,16.2918,16.3012,16.2918,16.3012,1600.0
2015-11-25 15:15:00,17.43,17.43,17.41,17.42,8800.0,16.3012,16.3012,16.2825,16.2918,8800.0
2015-11-25 15:20:00,17.41,17.42,17.41,17.42,4000.0,16.2825,16.2918,16.2825,16.2918,4000.0
2015-11-25 15:25:00,17.42,17.43,17.42,17.43,2800.0,16.2918,16.3012,16.2918,16.3012,2800.0
2015-11-25 15:30:00,17.43,17.43,17.4,17.41,11948.0,16.3012,16.3012,16.2731,16.2825,11948.0
2015-11-25 15:35:00,17.41,17.41,17.39,17.39,9416.0,16.2825,16.2825,16.2638,16.2638,9416.0
2015-11-25 15:40:00,17.39,17.39,17.38,17.38,4000.0,16.2638,16.2638,16.2544,16.2544,4000.0
2015-11-25 15:45:00,17.38,17.38,17.37,17.38,19200.0,16.2544,16.2544,16.2451,16.2544,19200.0
2015-11-25 15:50:00,17.38,17.38,17.34,17.35,15864.0,16.2544,16.2544,16.217,16.2264,15864.0
2015-11-25 15:55:00,17.35,17.37,17.34,17.35,33900.0,16.2264,16.2451,16.217,16.2264,33900.0
2015-11-27 09:30:00,17.33,17.38,17.28,17.36,24752.0,16.2077,16.2544,16.1609,16.2357,24752.0
2015-11-27 09:35:00,17.36,17.36,17.31,17.32,21048.0,16.2357,16.2357,16.189,16.1983,21048.0
2015-11-27 09:40:00,17.33,17.33,17.26,17.29,22480.0,16.2077,16.2077,16.1422,16.1703,22480.0
2015-11-27 09:45:00,17.28,17.28,17.23,17.25,20600.0,16.1609,16.1609,16.1142,16.1329,20600.0
2015-11-27 09:50:00,17.25,17.28,17.22,17.27,51652.0,16.1329,16.1609,16.1048,16.1516,51652.0
2015-11-27 09:55:00,17.25,17.27,17.25,17.27,13600.0,16.1329,16.1516,16.1329,16.1516,13600.0
2015-11-27 10:00:00,17.26,17.26,17.19,17.19,6000.0,16.1422,16.1422,16.0767,16.0767,6000.0
2015-11-27 10:05:00,17.22,17.26,17.21,17.26,37200.0,16.1048,16.1422,16.0954,16.1422,37200.0
2015-11-27 10:10:00,17.25,17.25,17.23,17.23,16800.0,16.1329,16.1329,16.1142,16.1142,16800.0
2015-11-27 10:15:00,17.23,17.28,17.21,17.28,6704.0,16.1142,16.1609,16.0954,16.1609,6704.0
2015-11-27 10:20:00,17.29,17.3,17.29,17.29,17900.0,16.1703,16.1796,16.1703,16.1703,17900.0
2015-11-27 10:25:00,17.3,17.3,17.28,17.28,4000.0,16.1796,16.1796,16.1609,16.1609,4000.0
2015-11-27 10:30:00,17.3,17.3,17.27,17.3,17080.0,16.1796,16.1796,16.1516,16.1796,17080.0
2015-11-27 10:35:00,17.3,17.3,17.27,17.27,8800.0,16.1796,16.1796,16.1516,16.1516,8800.0
2015-11-27 10:40:00,17.27,17.31,17.27,17.3,15600.0,16.1516,16.189,16.1516,16.1796,15600.0
2015-11-27 10:45:00,17.31,17.31,17.3,17.3,9200.0,16.189,16.189,16.1796,16.1796,9200.0
2015-11-27 10:50:00,17.3,17.31,17.29,17.31,2400.0,16.1796,16.189,16.1703,16.189,2400.0
2015-11-27 10:55:00,17.29,17.3,17.29,17.3,3200.0,16.1703,16.1796,16.1703,16.1796,3200.0
2015-11-27 11:00:00,17.32,17.33,17.32,17.32,2400.0,16.1983,16.2077,16.1983,16.1983,2400.0
2015-11-27 11:05:00,17.35,17.35,17.34,17.35,14000.0,16.2264,16.2264,16.217,16.2264,14000.0
2015-11-27 11:10:00,17.36,17.36,17.36,17.36,10000.0,16.2357,16.2357,16.2357,16.2357,10000.0
2015-11-27 11:15:00,17.36,17.39,17.36,17.39,29680.0,16.2357,16.2638,16.2357,16.2638,29680.0
2015-11-27 11:20:00,17.39,17.39,17.37,17.38,9200.0,16.2638,16.2638,16.2451,16.2544,9200.0
2015-11-27 11:25:00,17.38,17.4,17.38,17.4,4580.0,16.2544,16.2731,16.2544,16.2731,4580.0
2015-11-27 11:30:00,17.4,17.41,17.39,17.39,7200.0,16.2731,16.2825,16.2638,16.2638,7200.0
2015-11-27 11:35:00,17.39,17.39,17.39,17.39,800.0,16.2638,16.2638,16.2638,16.2638,800.0
2015-11-27 11:40:00,17.39,17.39,17.38,17.38,5600.0,16.2638,16.2638,16.2544,16.2544,5600.0
2015-11-27 11:45:00,17.36,17.36,17.36,17.36,3200.0,16.2357,16.2357,16.2357,16.2357,3200.0
2015-11-27 11:50:00,17.36,17.36,17.35,17.36,3600.0,16.2357,16.2357,16.2264,16.2357,3600.0
2015-11-27 11:55:00,17.35,17.35,17.35,17.35,800.0,16.2264,16.2264,16.2264,16.2264,800.0
2015-11-27 12:00:00,17.37,17.37,17.34,17.35,2000.0,16.2451,16.2451,16.217,16.2264,2000.0
2015-11-27 12:05:00,17.36,17.36,17.36,17.36,400.0,16.2357,16.2357,16.2357,16.2357,400.0
2015-11-27 12:10:00,17.36,17.36,17.35,17.36,110800.0,16.2357,16.2357,16.2264,16.2357,110800.0
2015-11-27 12:15:00,17.36,17.38,17.36,17.37,3760.0,16.2357,16.2544,16.2357,16.2451,3760.0
2015-11-27 12:20:00,17.38,17.38,17.36,17.37,3600.0,16.2544,16.2544,16.2357,16.2451,3600.0
2015-11-27 12:25:00,17.37,17.38,17.36,17.38,12000.0,16.2451,16.2544,16.2357,16.2544,12000.0
2015-11-27 12:30:00,17.38,17.39,17.38,17.39,4348.0,16.2544,16.2638,16.2544,16.2638,4348.0
2015-11-27 12:35:00,17.38,17.39,17.38,17.39,5600.0,16.2544,16.2638,16.2544,16.2638,5600.0
2015-11-27 12:40:00,17.38,17.39,17.38,17.38,9000.0,16.2544,16.2638,16.2544,16.2544,9000.0
2015-11-27 12:45:00,17.37,17.38,17.36,17.36,20240.0,16.2451,16.2544,16.2357,16.2357,20240.0
2015-11-27 12:50:00,17.35,17.35,17.34,17.34,8748.0,16.2264,16.2264,16.217,16.217,8748.0
2015-11-27 12:55:00,17.34,17.35,17.33,17.33,50300.0,16.217,16.2264,16.2077,16.2077,50300.0
2015-11-30 09:30:00,17.45,17.46,17.43,17.46,31436.0,16.3199,16.3293,16.3012,16.3293,31436.0
2015-11-30 09:35:00,17.39,17.39,17.31,17.31,29648.0,16.2638,16.2638,16.189,16.189,29648.0
2015-11-30 09:40:00,17.32,17.32,17.27,17.29,35900.0,16.1983,16.1983,16.1516,16.1703,35900.0
2015-11-30 09:45:00,17.29,17.32,17.25,17.26,43480.0,16.1703,16.1983,16.1329,16.1422,43480.0
2015-11-30 09:50:00,17.26,17.3,17.25,17.3,49036.0,16.1422,16.1796,16.1329,16.1796,49036.0
2015-11-30 09:55:00,17.29,17.3,17.26,17.26,40164.0,16.1703,16.1796,16.1422,16.1422,40164.0
2015-11-30 10:00:00,17.26,17.27,17.24,17.25,19400.0,16.1422,16.1516,16.1235,16.1329,19400.0
2015-11-30 10:05:00,17.24,17.27,17.23,17.27,25704.0,16.1235,16.1516,16.1142,16.1516,25704.0
2015-11-30 10:10:00,17.27,17.28,17.27,17.27,4800.0,16.1516,16.1609,16.1516,16.1516,4800.0
2015-11-30 10:15:00,17.28,17.28,17.25,17.25,10000.0,16.1609,16.1609,16.1329,16.1329,10000.0
2015-11-30 10:20:00,17.25,17.28,17.25,17.28,30364.0,16.1329,16.1609,16.1329,16.1609,30364.0
2015-11-30 10:25:00,17.27,17.29,17.27,17.28,18012.0,16.1516,16.1703,16.1516,16.1609,18012.0
2015-11-30 10:30:00,17.29,17.34,17.28,17.33,10800.0,16.1703,16.217,16.1609,16.2077,10800.0
2015-11-30 10:35:00,17.33,17.35,17.32,17.32,12556.0,16.2077,16.2264,16.1983,16.1983,12556.0
2015-11-30 10:40:00,17.32,17.33,17.31,17.33,11960.0,16.1983,16.2077,16.189,16.2077,11960.0
2015-11-30 10:45:00,17.33,17.34,17.31,17.33,7200.0,16.2077,16.217,16.189,16.2077,7200.0
2015-11-30 10:50:00,17.33,17.36,17.33,17.34,22760.0,16.2077,16.2357,16.2077,16.217,22760.0
2015-11-30 10:55:00,17.33,17.33,17.29,17.3,12680.0,16.2077,16.2077,16.1703,16.1796,12680.0
2015-11-30 11:00:00,17.29,17.31,17.29,17.3,7600.0,16.1703,16.189,16.1703,16.1796,7600.0
2015-11-30 11:05:00,17.3,17.32,17.28,17.32,9820.0,16.1796,16.1983,16.1609,16.1983,9820.0
2015-11-30 11:10:00,17.34,17.35,17.33,17.33,7600.0,16.217,16.2264,16.2077,16.2077,7600.0
2015-11-30 11:15:00,17.34,17.34,17.3,17.3,1600.0,16.217,16.217,16.1796,16.1796,1600.0
2015-11-30 11:20:00,17.3,17.33,17.3,17.31,5200.0,16.1796,16.2077,16.1796,16.189,5200.0
2015-11-30 11:25:00,17.28,17.28,17.23,17.23,28284.0,16.1609,16.1609,16.1142,16.1142,28284.0
2015-11-30 11:30:00,17.23,17.23,17.2,17.23,18700.0,16.1142,16.1142,16.0861,16.1142,18700.0
2015-11-30 11:35:00,17.2,17.22,17.2,17.22,22680.0,16.0861,16.1048,16.0861,16.1048,22680.0
2015-11-30 11:40:00,17.22,17.22,17.19,17.21,12348.0,16.1048,16.1048,16.0767,16.0954,12348.0
2015-11-30 11:45:00,17.22,17.22,17.17,17.17,17832.0,16.1048,16.1048,16.058,16.058,17832.0
2015-11-30 11:50:00,17.16,17.16,17.14,17.15,19216.0,16.0487,16.0487,16.03,16.0393,19216.0
2015-11-30 11:55:00,17.17,17.17,17.15,17.15,13200.0,16.058,16.058,16.0393,16.0393,13200.0
2015-11-30 12:00:00,17.15,17.16,17.14,17.16,10000.0,16.0393,16.0487,16.03,16.0487,10000.0
2015-11-30 12:05:00,17.17,17.19,17.17,17.18,10800.0,16.058,16.0767,16.058,16.0674,10800.0
2015-11-30 12:10:00,17.19,17.19,17.18,17.18,4924.0,16.0767,16.0767,16.0674,16.0674,4924.0
2015-11-30 12:15:00,17.2,17.22,17.19,17.22,4000.0,16.0861,16.1048,16.0767,16.1048,4000.0
2015-11-30 12:20:00,17.24,17.24,17.23,17.23,2000.0,16.1235,16.1235,16.1142,16.1142,2000.0
2015-11-30 12:25:00,17.23,17.23,17.23,17.23,1200.0,16.1142,16.1142,16.1142,16.1142,1200.0
2015-11-30 12:30:00,17.24,17.24,17.22,17.22,8400.0,16.1235,16.1235,16.1048,16.1048,8400.0
2015-11-30 12:35:00,17.22,17.23,17.22,17.22,6000.0,16.1048,16.1142,16.1048,16.1048,6000.0
2015-11-30 12:40:00,17.21,17.22,17.21,17.21,3600.0,16.0954,16.1048,16.0954,16.0954,3600.0
2015-11-30 12:45:00,17.23,17.24,17.23,17.24,800.0,16.1142,16.1235,16.1142,16.1235,800.0
2015-11-30 12:50:00,17.21,17.21,17.21,17.21,2400.0,16.0954,16.0954,16.0954,16.0954,2400.0
2015-11-30 12:55:00,17.21,17.22,17.21,17.21,2000.0,16.0954,16.1048,16.0954,16.0954,2000.0
2015-11-30 13:00:00,17.2,17.22,17.19,17.22,8000.0,16.0861,16.1048,16.0767,16.1048,8000.0
2015-11-30 13:05:00,17.22,17.22,17.2,17.2,6400.0,16.1048,16.1048,16.0861,16.0861,6400.0
2015-11-30 13:10:00,17.18,17.19,17.18,17.18,4400.0,16.0674,16.0767,16.0674,16.0674,4400.0
2015-11-30 13:15:00,17.19,17.2,17.18,17.19,4400.0,16.0767,16.0861,16.0674,16.0767,4400.0
2015-11-30 13:20:00,17.18,17.21,17.18,17.21,6400.0,16.0674,16.0954,16.0674,16.0954,6400.0
2015-11-30 13:25:00,17.21,17.27,17.21,17.26,14200.0,16.0954,16.1516,16.0954,16.1422,14200.0
2015-11-30 13:30:00,17.27,17.27,17.27,17.27,7880.0,16.1516,16.1516,16.1516,16.1516,7880.0
2015-11-30 13:35:00,17.27,17.28,17.27,17.27,9300.0,16.1516,16.1609,16.1516,16.1516,9300.0
2015-11-30 13:40:00,17.28,17.3,17.27,17.29,5200.0,16.1609,16.1796,16.1516,16.1703,5200.0
2015-11-30 13:45:00,17.29,17.32,17.28,17.32,7200.0,16.1703,16.1983,16.1609,16.1983,7200.0
2015-11-30 13:50:00,17.32,17.33,17.31,17.33,8000.0,16.1983,16.2077,16.189,16.2077,8000.0
2015-11-30 13:55:00,17.32,17.36,17.32,17.33,30000.0,16.1983,16.2357,16.1983,16.2077,30000.0
2015-11-30 14:00:00,17.33,17.34,17.32,17.32,16400.0,16.2077,16.217,16.1983,16.1983,16400.0
2015-11-30 14:05:00,17.32,17.32,17.31,17.31,6400.0,16.1983,16.1983,16.189,16.189,6400.0
2015-11-30 14:10:00,17.32,17.32,17.3,17.3,2400.0,16.1983,16.1983,16.1796,16.1796,2400.0
2015-11-30 14:15:00,17.3,17.32,17.3,17.32,94660.0,16.1796,16.1983,16.1796,16.1983,94660.0
2015-11-30 14:20:00,17.31,17.31,17.3,17.3,800.0,16.189,16.189,16.1796,16.1796,800.0
2015-11-30 14:25:00,17.29,17.31,17.29,17.3,2400.0,16.1703,16.189,16.1703,16.1796,2400.0
2015-11-30 14:30:00,17.3,17.31,17.28,17.29,12688.0,16.1796,16.189,16.1609,16.1703,12688.0
2015-11-30 14:35:00,17.3,17.3,17.29,17.3,1200.0,16.1796,16.1796,16.1703,16.1796,1200.0
2015-11-30 14:40:00,17.28,17.3,17.28,17.29,3200.0,16.1609,16.1796,16.1609,16.1703,3200.0
2015-11-30 14:45:00,17.28,17.28,17.25,17.25,3200.0,16.1609,16.1609,16.1329,16.1329,3200.0
2015-11-30 14:50:00,17.25,17.25,17.24,17.24,2400.0,16.1329,16.1329,16.1235,16.1235,2400.0
2015-11-30 14:55:00,17.22,17.22,17.2,17.2,2000.0,16.1048,16.1048,16.0861,16.0861,2000.0
2015-11-30 15:00:00,17.18,17.18,17.17,17.17,8160.0,16.0674,16.0674,16.058,16.058,8160.0
2015-11-30 15:05:00,17.17,17.18,17.16,17.18,10800.0,16.058,16.0674,16.0487,16.0674,10800.0
2015-11-30 15:10:00,17.19,17.2,17.18,17.19,8800.0,16.0767,16.0861,16.0674,16.0767,8800.0
2015-11-30 15:15:00,17.19,17.2,17.17,17.17,12480.0,16.0767,16.0861,16.058,16.058,12480.0
2015-11-30 15:20:00,17.17,17.17,17.14,17.14,15120.0,16.058,16.058,16.03,16.03,15120.0
2015-11-30 15:25:00,17.13,17.14,17.12,17.14,6144.0,16.0206,16.03,16.0113,16.03,6144.0
2015-11-30 15:30:00,17.15,17.21,17.15,17.21,7600.0,16.0393,16.0954,16.0393,16.0954,7600.0
2015-11-30 15:35:00,17.2,17.21,17.19,17.19,7940.0,16.0861,16.0954,16.0767,16.0767,7940.0
2015-11-30 15:40:00,17.2,17.21,17.15,17.15,10400.0,16.0861,16.0954,16.0393,16.0393,10400.0
2015-11-30 15:45:00,17.14,17.18,17.11,17.18,33400.0,16.03,16.0674,16.0019,16.0674,33400.0
2015-11-30 15:50:00,17.18,17.19,17.16,17.18,10964.0,16.0674,16.0767,16.0487,16.0674,10964.0
2015-11-30 15:55:00,17.18,17.19,17.14,17.14,28064.0,16.0674,16.0767,16.03,16.03,28064.0
2015-12-01 09:30:00,17.34,17.35,17.31,17.34,20280.0,16.217,16.2264,16.189,16.217,20280.0
2015-12-01 09:35:00,17.31,17.42,17.31,17.42,18400.0,16.189,16.2918,16.189,16.2918,18400.0
2015-12-01 09:40:00,17.41,17.5,17.41,17.5,42848.0,16.2825,16.3667,16.2825,16.3667,42848.0
2015-12-01 09:45:00,17.5,17.57,17.49,17.56,106436.0,16.3667,16.4321,16.3573,16.4228,106436.0
2015-12-01 09:50:00,17.59,17.62,17.58,17.6,32800.0,16.4508,16.4789,16.4415,16.4602,32800.0
2015-12-01 09:55:00,17.6,17.61,17.58,17.58,51384.0,16.4602,16.4695,16.4415,16.4415,51384.0
2015-12-01 10:00:00,17.57,17.58,17.52,17.52,64712.0,16.4321,16.4415,16.3854,16.3854,64712.0
2015-12-01 10:05:00,17.53,17.54,17.51,17.54,18120.0,16.3947,16.4041,16.376,16.4041,18120.0
2015-12-01 10:10:00,17.5,17.5,17.49,17.49,14948.0,16.3667,16.3667,16.3573,16.3573,14948.0
2015-12-01 10:15:00,17.46,17.46,17.26,17.32,84800.0,16.3293,16.3293,16.1422,16.1983,84800.0
2015-12-01 10:20:00,17.32,17.32,17.3,17.31,34976.0,16.1983,16.1983,16.1796,16.189,34976.0
2015-12-01 10:25:00,17.31,17.36,17.31,17.36,30400.0,16.189,16.2357,16.189,16.2357,30400.0
2015-12-01 10:30:00,17.35,17.35,17.31,17.32,38560.0,16.2264,16.2264,16.189,16.1983,38560.0
2015-12-01 10:35:00,17.32,17.43,17.32,17.43,45536.0,16.1983,16.3012,16.1983,16.3012,45536.0
2015-12-01 10:40:00,17.43,17.47,17.41,17.44,32400.0,16.3012,16.3386,16.2825,16.3106,32400.0
2015-12-01 10:45:00,17.43,17.5,17.43,17.5,24416.0,16.3012,16.3667,16.3012,16.3667,24416.0
2015-12-01 10:50:00,17.5,17.52,17.5,17.5,8600.0,16.3667,16.3854,16.3667,16.3667,8600.0
2015-12-01 10:55:00,17.51,17.51,17.48,17.49,32400.0,16.376,16.376,16.348,16.3573,32400.0
2015-12-01 11:00:00,17.49,17.5,17.49,17.49,14400.0,16.3573,16.3667,16.3573,16.3573,14400.0
2015-12-01 11:05:00,17.48,17.48,17.44,17.44,6924.0,16.348,16.348,16.3106,16.3106,6924.0
2015-12-01 11:10:00,17.44,17.45,17.43,17.43,11536.0,16.3106,16.3199,16.3012,16.3012,11536.0
2015-12-01 11:15:00,17.42,17.43,17.42,17.43,13200.0,16.2918,16.3012,16.2918,16.3012,13200.0
2015-12-01 11:20:00,17.44,17.5,17.44,17.49,11772.0,16.3106,16.3667,16.3106,16.3573,11772.0
2015-12-01 11:25:00,17.48,17.48,17.42,17.45,13400.0,16.348,16.348,16.2918,16.3199,13400.0
2015-12-01 11:30:00,17.45,17.47,17.41,17.42,8000.0,16.3199,16.3386,16.2825,16.2918,8000.0
2015-12-01 11:35:00,17.41,17.41,17.37,17.38,8916.0,16.2825,16.2825,16.2451,16.2544,8916.0
2015-12-01 11:40:00,17.36,17.39,17.36,17.39,7600.0,16.2357,16.2638,16.2357,16.2638,7600.0
2015-12-01 11:45:00,17.41,17.42,17.39,17.41,18800.0,16.2825,16.2918,16.2638,16.2825,18800.0
2015-12-01 11:50:00,17.42,17.42,17.4,17.4,2976.0,16.2918,16.2918,16.2731,16.2731,2976.0
2015-12-01 11:55:00,17.39,17.4,17.39,17.4,9788.0,16.2638,16.2731,16.2638,16.2731,9788.0
2015-12-01 12:00:00,17.42,17.42,17.42,17.42,400.0,16.2918,16.2918,16.2918,16.2918,400.0
2015-12-01 12:05:00,17.42,17.43,17.42,17.43,4400.0,16.2918,16.3012,16.2918,16.3012,4400.0
2015-12-01 12:10:00,17.43,17.43,17.42,17.42,1600.0,16.3012,16.3012,16.2918,16.2918,1600.0
2015-12-01 12:15:00,17.43,17.43,17.41,17.41,3600.0,16.3012,16.3012,16.2825,16.2825,3600.0
2015-12-01 12:20:00,17.41,17.45,17.41,17.45,7200.0,16.2825,16.3199,16.2825,16.3199,7200.0
2015-12-01 12:25:00,17.45,17.45,17.43,17.43,4800.0,16.3199,16.3199,16.3012,16.3012,4800.0
2015-12-01 12:30:00,17.45,17.45,17.45,17.45,3400.0,16.3199,16.3199,16.3199,16.3199,3400.0
2015-12-01 12:35:00,17.45,17.45,17.43,17.43,5776.0,16.3199,16.3199,16.3012,16.3012,5776.0
2015-12-01 12:40:00,17.46,17.49,17.46,17.48,6400.0,16.3293,16.3573,16.3293,16.348,6400.0
2015-12-01 12:45:00,17.48,17.48,17.47,17.48,6000.0,16.348,16.348,16.3386,16.348,6000.0
2015-12-01 12:50:00,17.48,17.5,17.47,17.5,15000.0,16.348,16.3667,16.3386,16.3667,15000.0
2015-12-01 12:55:00,17.5,17.5,17.49,17.49,10280.0,16.3667,16.3667,16.3573,16.3573,10280.0
2015-12-01 13:00:00,17.49,17.49,17.46,17.46,2400.0,16.3573,16.3573,16.3293,16.3293,2400.0
2015-12-01 13:05:00,17.45,17.46,17.45,17.45,400.0,16.3199,16.3293,16.3199,16.3199,400.0
2015-12-01 13:10:00,17.46,17.46,17.44,17.44,6000.0,16.3293,16.3293,16.3106,16.3106,6000.0
2015-12-01 13:15:00,17.43,17.44,17.43,17.43,6800.0,16.3012,16.3106,16.3012,16.3012,6800.0
2015-12-01 13:20:00,17.43,17.44,17.43,17.43,4000.0,16.3012,16.3106,16.3012,16.3012,4000.0
2015-12-01 13:25:00,17.42,17.42,17.42,17.42,5600.0,16.2918,16.2918,16.2918,16.2918,5600.0
2015-12-01 13:30:00,17.43,17.43,17.38,17.39,8868.0,16.3012,16.3012,16.2544,16.2638,8868.0
2015-12-01 13:35:00,17.39,17.41,17.39,17.41,8400.0,16.2638,16.2825,16.2638,16.2825,8400.0
2015-12-01 13:40:00,17.41,17.42,17.41,17.42,1600.0,16.2825,16.2918,16.2825,16.2918,1600.0
2015-12-01 13:45:00,17.4,17.4,17.4,17.4,3200.0,16.2731,16.2731,16.2731,16.2731,3200.0
2015-12-01 13:50:00,17.41,17.42,17.41,17.41,1600.0,16.2825,16.2918,16.2825,16.2825,1600.0
2015-12-01 13:55:00,17.41,17.43,17.41,17.41,20672.0,16.2825,16.3012,16.2825,16.2825,20672.0
2015-12-01 14:00:00,17.4,17.44,17.4,17.44,10000.0,16.2731,16.3106,16.2731,16.3106,10000.0
2015-12-01 14:05:00,17.43,17.44,17.43,17.43,9596.0,16.3012,16.3106,16.3012,16.3012,9596.0
2015-12-01 14:10:00,17.44,17.44,17.42,17.42,11200.0,16.3106,16.3106,16.2918,16.2918,11200.0
2015-12-01 14:15:00,17.43,17.46,17.42,17.46,11200.0,16.3012,16.3293,16.2918,16.3293,11200.0
2015-12-01 14:20:00,17.46,17.48,17.46,17.48,2300.0,16.3293,16.348,16.3293,16.348,2300.0
2015-12-01 14:25:00,17.47,17.47,17.47,17.47,4000.0,16.3386,16.3386,16.3386,16.3386,4000.0
2015-12-01 14:30:00,17.46,17.47,17.46,17.46,5900.0,16.3293,16.3386,16.3293,16.3293,5900.0
2015-12-01 14:35:00,17.45,17.46,17.44,17.45,8400.0,16.3199,16.3293,16.3106,16.3199,8400.0
2015-12-01 14:40:00,17.45,17.46,17.44,17.45,2000.0,16.3199,16.3293,16.3106,16.3199,2000.0
2015-12-01 14:45:00,17.46,17.49,17.46,17.49,7756.0,16.3293,16.3573,16.3293,16.3573,7756.0
2015-12-01 14:50:00,17.47,17.48,17.47,17.47,2600.0,16.3386,16.348,16.3386,16.3386,2600.0
2015-12-01 14:55:00,17.48,17.48,17.45,17.45,7200.0,16.348,16.348,16.3199,16.3199,7200.0
2015-12-01 15:00:00,17.46,17.46,17.45,17.46,4000.0,16.3293,16.3293,16.3199,16.3293,4000.0
2015-12-01 15:05:00,17.46,17.47,17.45,17.47,17800.0,16.3293,16.3386,16.3199,16.3386,17800.0
2015-12-01 15:10:00,17.47,17.48,17.46,17.47,9636.0,16.3386,16.348,16.3293,16.3386,9636.0
2015-12-01 15:15:00,17.48,17.49,17.47,17.49,10060.0,16.348,16.3573,16.3386,16.3573,10060.0
2015-12-01 15:20:00,17.47,17.49,17.47,17.49,2400.0,16.3386,16.3573,16.3386,16.3573,2400.0
2015-12-01 15:25:00,17.48,17.52,17.48,17.51,18660.0,16.348,16.3854,16.348,16.376,18660.0
2015-12-01 15:30:00,17.52,17.56,17.5,17.55,48204.0,16.3854,16.4228,16.3667,16.4134,48204.0
2015-12-01 15:35:00,17.54,17.55,17.53,17.54,16800.0,16.4041,16.4134,16.3947,16.4041,16800.0
2015-12-01 15:40:00,17.53,17.56,17.53,17.56,24656.0,16.3947,16.4228,16.3947,16.4228,24656.0
2015-12-01 15:45:00,17.56,17.56,17.54,17.55,22352.0,16.4228,16.4228,16.4041,16.4134,22352.0
2015-12-01 15:50:00,17.56,17.58,17.55,17.57,23440.0,16.4228,16.4415,16.4134,16.4321,23440.0
2015-12-01 15:55:00,17.58,17.62,17.58,17.6,87868.0,16.4415,16.4789,16.4415,16.4602,87868.0
2015-12-02 09:30:00,17.59,17.59,17.54,17.54,14848.0,16.4508,16.4508,16.4041,16.4041,14848.0
2015-12-02 09:35:00,17.54,17.61,17.54,17.61,30468.0,16.4041,16.4695,16.4041,16.4695,30468.0
2015-12-02 09:40:00,17.62,17.66,17.62,17.63,51696.0,16.4789,16.5163,16.4789,16.4882,51696.0
2015-12-02 09:45:00,17.61,17.61,17.59,17.61,19384.0,16.4695,16.4695,16.4508,16.4695,19384.0
2015-12-02 09:50:00,17.58,17.58,17.58,17.58,400.0,16.4415,16.4415,16.4415,16.4415,400.0
2015-12-02 09:55:00,17.58,17.63,17.58,17.63,11600.0,16.4415,16.4882,16.4415,16.4882,11600.0
2015-12-02 10:00:00,17.64,17.66,17.62,17.62,9660.0,16.4976,16.5163,16.4789,16.4789,9660.0
2015-12-02 10:05:00,17.61,17.61,17.58,17.58,8400.0,16.4695,16.4695,16.4415,16.4415,8400.0
2015-12-02 10:10:00,17.59,17.59,17.58,17.58,6000.0,16.4508,16.4508,16.4415,16.4415,6000.0
2015-12-02 10:15:00,17.58,17.64,17.57,17.61,26000.0,16.4415,16.4976,16.4321,16.4695,26000.0
2015-12-02 10:20:00,17.62,17.62,17.61,17.61,2000.0,16.4789,16.4789,16.4695,16.4695,2000.0
2015-12-02 10:25:00,17.61,17.61,17.58,17.59,12856.0,16.4695,16.4695,16.4415,16.4508,12856.0
2015-12-02 10:30:00,17.58,17.58,17.56,17.58,4800.0,16.4415,16.4415,16.4228,16.4415,4800.0
2015-12-02 10:35:00,17.58,17.6,17.58,17.59,2400.0,16.4415,16.4602,16.4415,16.4508,2400.0
2015-12-02 10:40:00,17.62,17.64,17.6,17.63,29320.0,16.4789,16.4976,16.4602,16.4882,29320.0
2015-12-02 10:45:00,17.63,17.63,17.59,17.62,15800.0,16.4882,16.4882,16.4508,16.4789,15800.0
2015-12-02 10:50:00,17.61,17.64,17.61,17.64,7280.0,16.4695,16.4976,16.4695,16.4976,7280.0
2015-12-02 10:55:00,17.63,17.63,17.6,17.6,10000.0,16.4882,16.4882,16.4602,16.4602,10000.0
2015-12-02 11:00:00,17.6,17.6,17.52,17.53,27600.0,16.4602,16.4602,16.3854,16.3947,27600.0
2015-12-02 11:05:00,17.53,17.53,17.53,17.53,4840.0,16.3947,16.3947,16.3947,16.3947,4840.0
2015-12-02 11:10:00,17.55,17.56,17.54,17.54,9600.0,16.4134,16.4228,16.4041,16.4041,9600.0
2015-12-02 11:15:00,17.54,17.54,17.52,17.52,4200.0,16.4041,16.4041,16.3854,16.3854,4200.0
2015-12-02 11:20:00,17.54,17.54,17.53,17.53,12456.0,16.4041,16.4041,16.3947,16.3947,12456.0
2015-12-02 11:25:00,17.53,17.54,17.51,17.52,13200.0,16.3947,16.4041,16.376,16.3854,13200.0
2015-12-02 11:30:00,17.51,17.51,17.51,17.51,1856.0,16.376,16.376,16.376,16.376,1856.0
2015-12-02 11:35:00,17.52,17.54,17.52,17.53,6460.0,16.3854,16.4041,16.3854,16.3947,6460.0
2015-12-02 11:40:00,17.52,17.52,17.5,17.5,10628.0,16.3854,16.3854,16.3667,16.3667,10628.0
2015-12-02 11:45:00,17.49,17.49,17.48,17.49,8000.0,16.3573,16.3573,16.348,16.3573,8000.0
2015-12-02 11:50:00,17.49,17.49,17.47,17.49,10800.0,16.3573,16.3573,16.3386,16.3573,10800.0
2015-12-02 11:55:00,17.49,17.5,17.48,17.5,9200.0,16.3573,16.3667,16.348,16.3667,9200.0
2015-12-02 12:00:00,17.5,17.54,17.5,17.53,7632.0,16.3667,16.4041,16.3667,16.3947,7632.0
2015-12-02 12:05:00,17.53,17.53,17.52,17.52,5600.0,16.3947,16.3947,16.3854,16.3854,5600.0
2015-12-02 12:10:00,17.52,17.52,17.49,17.5,4400.0,16.3854,16.3854,16.3573,16.3667,4400.0
2015-12-02 12:15:00,17.5,17.51,17.49,17.49,5200.0,16.3667,16.376,16.3573,16.3573,5200.0
2015-12-02 12:20:00,17.48,17.49,17.47,17.48,7200.0,16.348,16.3573,16.3386,16.348,7200.0
2015-12-02 12:25:00,17.46,17.53,17.45,17.53,16800.0,16.3293,16.3947,16.3199,16.3947,16800.0
2015-12-02 12:30:00,17.53,17.53,17.5,17.5,2000.0,16.3947,16.3947,16.3667,16.3667,2000.0
2015-12-02 12:35:00,17.51,17.56,17.51,17.56,10400.0,16.376,16.4228,16.376,16.4228,10400.0
2015-12-02 12:40:00,17.55,17.56,17.54,17.55,7600.0,16.4134,16.4228,16.4041,16.4134,7600.0
2015-12-02 12:45:00,17.55,17.55,17.53,17.53,1200.0,16.4134,16.4134,16.3947,16.3947,1200.0
2015-12-02 12:50:00,17.53,17.53,17.52,17.52,4000.0,16.3947,16.3947,16.3854,16.3854,4000.0
2015-12-02 12:55:00,17.52,17.52,17.52,17.52,2800.0,16.3854,16.3854,16.3854,16.3854,2800.0
2015-12-02 13:00:00,17.5,17.51,17.48,17.48,7800.0,16.3667,16.376,16.348,16.348,7800.0
2015-12-02 13:05:00,17.48,17.51,17.48,17.5,3240.0,16.348,16.376,16.348,16.3667,3240.0
2015-12-02 13:10:00,17.5,17.53,17.5,17.53,2400.0,16.3667,16.3947,16.3667,16.3947,2400.0
2015-12-02 13:15:00,17.52,17.53,17.51,17.53,4000.0,16.3854,16.3947,16.376,16.3947,4000.0
2015-12-02 13:20:00,17.51,17.51,17.51,17.51,800.0,16.376,16.376,16.376,16.376,800.0
2015-12-02 13:25:00,17.52,17.54,17.52,17.54,1828.0,16.3854,16.4041,16.3854,16.4041,1828.0
2015-12-02 13:30:00,17.54,17.54,17.52,17.52,1800.0,16.4041,16.4041,16.3854,16.3854,1800.0
2015-12-02 13:35:00,17.51,17.51,17.49,17.49,36400.0,16.376,16.376,16.3573,16.3573,36400.0
2015-12-02 13:40:00,17.49,17.49,17.49,17.49,2800.0,16.3573,16.3573,16.3573,16.3573,2800.0
2015-12-02 13:45:00,17.47,17.47,17.45,17.46,31148.0,16.3386,16.3386,16.3199,16.3293,31148.0
2015-12-02 13:50:00,17.45,17.46,17.43,17.43,40472.0,16.3199,16.3293,16.3012,16.3012,40472.0
2015-12-02 13:55:00,17.43,17.45,17.43,17.43,4800.0,16.3012,16.3199,16.3012,16.3012,4800.0
2015-12-02 14:00:00,17.43,17.43,17.38,17.4,37200.0,16.3012,16.3012,16.2544,16.2731,37200.0
2015-12-02 14:05:00,17.39,17.39,17.36,17.38,15200.0,16.2638,16.2638,16.2357,16.2544,15200.0
2015-12-02 14:10:00,17.37,17.37,17.32,17.33,14600.0,16.2451,16.2451,16.1983,16.2077,14600.0
2015-12-02 14:15:00,17.31,17.32,17.25,17.28,41688.0,16.189,16.1983,16.1329,16.1609,41688.0
2015-12-02 14:20:00,17.27,17.31,17.27,17.31,19200.0,16.1516,16.189,16.1516,16.189,19200.0
2015-12-02 14:25:00,17.28,17.28,17.25,17.26,12200.0,16.1609,16.1609,16.1329,16.1422,12200.0
2015-12-02 14:30:00,17.27,17.27,17.21,17.21,41800.0,16.1516,16.1516,16.0954,16.0954,41800.0
2015-12-02 14:35:00,17.26,17.27,17.24,17.26,4660.0,16.1422,16.1516,16.1235,16.1422,4660.0
2015-12-02 14:40:00,17.24,17.25,17.22,17.23,10400.0,16.1235,16.1329,16.1048,16.1142,10400.0
2015-12-02 14:45:00,17.2,17.2,17.14,17.17,44972.0,16.0861,16.0861,16.03,16.058,44972.0
2015-12-02 14:50:00,17.16,17.18,17.16,17.18,14868.0,16.0487,16.0674,16.0487,16.0674,14868.0
2015-12-02 14:55:00,17.18,17.18,17.12,17.13,30480.0,16.0674,16.0674,16.0113,16.0206,30480.0
2015-12-02 15:00:00,17.14,17.17,17.11,17.16,66164.0,16.03,16.058,16.0019,16.0487,66164.0
2015-12-02 15:05:00,17.18,17.19,17.17,17.18,12480.0,16.0674,16.0767,16.058,16.0674,12480.0
2015-12-02 15:10:00,17.19,17.23,17.17,17.18,23920.0,16.0767,16.1142,16.058,16.0674,23920.0
2015-12-02 15:15:00,17.18,17.22,17.17,17.22,17448.0,16.0674,16.1048,16.058,16.1048,17448.0
2015-12-02 15:20:00,17.22,17.25,17.21,17.25,25200.0,16.1048,16.1329,16.0954,16.1329,25200.0
2015-12-02 15:25:00,17.25,17.28,17.21,17.22,82248.0,16.1329,16.1609,16.0954,16.1048,82248.0
2015-12-02 15:30:00,17.22,17.24,17.18,17.21,25968.0,16.1048,16.1235,16.0674,16.0954,25968.0
2015-12-02 15:35:00,17.21,17.21,17.14,17.16,12700.0,16.0954,16.0954,16.03,16.0487,12700.0
2015-12-02 15:40:00,17.18,17.2,17.16,17.17,53408.0,16.0674,16.0861,16.0487,16.058,53408.0
2015-12-02 15:45:00,17.17,17.2,17.1,17.1,63800.0,16.058,16.0861,15.9926,15.9926,63800.0
2015-12-02 15:50:00,17.1,17.15,17.09,17.15,30964.0,15.9926,16.0393,15.9832,16.0393,30964.0
2015-12-02 15:55:00,17.16,17.17,17.11,17.17,93712.0,16.0487,16.058,16.0019,16.058,93712.0
2015-12-03 09:30:00,17.29,17.29,17.17,17.18,28060.0,16.1703,16.1703,16.058,16.0674,28060.0
2015-12-03 09:35:00,17.19,17.25,17.14,17.14,68200.0,16.0767,16.1329,16.03,16.03,68200.0
2015-12-03 09:40:00,17.15,17.18,17.07,17.15,43800.0,16.0393,16.0674,15.9645,16.0393,43800.0
2015-12-03 09:45:00,17.1,17.11,17.04,17.06,24720.0,15.9926,16.0019,15.9365,15.9552,24720.0
2015-12-03 09:50:00,17.03,17.1,17.02,17.09,35400.0,15.9271,15.9926,15.9178,15.9832,35400.0
2015-12-03 09:55:00,17.08,17.09,17.04,17.04,34600.0,15.9739,15.9832,15.9365,15.9365,34600.0
2015-12-03 10:00:00,17.03,17.04,16.93,16.94,112264.0,15.9271,15.9365,15.8336,15.8429,112264.0
2015-12-03 10:05:00,16.94,16.96,16.89,16.89,29280.0,15.8429,15.8616,15.7962,15.7962,29280.0
2015-12-03 10:10:00,16.9,16.95,16.88,16.95,44176.0,15.8055,15.8523,15.7868,15.8523,44176.0
2015-12-03 10:15:00,16.94,16.97,16.93,16.94,27880.0,15.8429,15.871,15.8336,15.8429,27880.0
2015-12-03 10:20:00,16.87,16.91,16.84,16.91,32972.0,15.7775,15.8149,15.7494,15.8149,32972.0
2015-12-03 10:25:00,16.93,16.95,16.9,16.94,32180.0,15.8336,15.8523,15.8055,15.8429,32180.0
2015-12-03 10:30:00,16.9,16.98,16.88,16.95,26812.0,15.8055,15.8803,15.7868,15.8523,26812.0
2015-12-03 10:35:00,16.95,16.96,16.9,16.9,36392.0,15.8523,15.8616,15.8055,15.8055,36392.0
2015-12-03 10:40:00,16.88,16.95,16.88,16.95,20820.0,15.7868,15.8523,15.7868,15.8523,20820.0
2015-12-03 10:45:00,16.94,17.01,16.93,17.0,5400.0,15.8429,15.9084,15.8336,15.899,5400.0
2015-12-03 10:50:00,17.01,17.03,17.0,17.0,23000.0,15.9084,15.9271,15.899,15.899,23000.0
2015-12-03 10:55:00,16.97,16.98,16.97,16.98,1800.0,15.871,15.8803,15.871,15.8803,1800.0
2015-12-03 11:00:00,16.97,17.0,16.95,17.0,8400.0,15.871,15.899,15.8523,15.899,8400.0
2015-12-03 11:05:00,17.0,17.07,16.97,17.06,60800.0,15.899,15.9645,15.871,15.9552,60800.0
2015-12-03 11:10:00,17.06,17.14,17.06,17.14,35800.0,15.9552,16.03,15.9552,16.03,35800.0
2015-12-03 11:15:00,17.14,17.15,17.13,17.13,16800.0,16.03,16.0393,16.0206,16.0206,16800.0
2015-12-03 11:20:00,17.15,17.17,17.15,17.16,3200.0,16.0393,16.058,16.0393,16.0487,3200.0
2015-12-03 11:25:00,17.13,17.15,17.1,17.15,24800.0,16.0206,16.0393,15.9926,16.0393,24800.0
2015-12-03 11:30:00,17.1,17.1,17.05,17.05,9800.0,15.9926,15.9926,15.9458,15.9458,9800.0
2015-12-03 11:35:00,17.04,17.04,17.02,17.04,5600.0,15.9365,15.9365,15.9178,15.9365,5600.0
2015-12-03 11:40:00,17.04,17.04,17.04,17.04,1600.0,15.9365,15.9365,15.9365,15.9365,1600.0
2015-12-03 11:45:00,17.01,17.02,16.98,16.98,32400.0,15.9084,15.9178,15.8803,15.8803,32400.0
2015-12-03 11:50:00,17.0,17.0,16.99,16.99,12000.0,15.899,15.899,15.8897,15.8897,12000.0
2015-12-03 11:55:00,16.99,17.03,16.98,17.03,11868.0,15.8897,15.9271,15.8803,15.9271,11868.0
2015-12-03 12:00:00,17.03,17.03,16.99,17.01,12400.0,15.9271,15.9271,15.8897,15.9084,12400.0
2015-12-03 12:05:00,17.0,17.0,16.95,16.95,4800.0,15.899,15.899,15.8523,15.8523,4800.0
2015-12-03 12:10:00,16.95,16.95,16.86,16.88,40268.0,15.8523,15.8523,15.7681,15.7868,40268.0
2015-12-03 12:15:00,16.9,16.9,16.86,16.89,17200.0,15.8055,15.8055,15.7681,15.7962,17200.0
2015-12-03 12:20:00,16.87,16.87,16.82,16.82,40600.0,15.7775,15.7775,15.7307,15.7307,40600.0
2015-12-03 12:25:00,16.8,16.8,16.71,16.74,36744.0,15.712,15.712,15.6278,15.6559,36744.0
2015-12-03 12:30:00,16.74,16.75,16.73,16.73,17692.0,15.6559,15.6652,15.6465,15.6465,17692.0
2015-12-03 12:35:00,16.76,16.8,16.76,16.79,22560.0,15.6746,15.712,15.6746,15.7026,22560.0
2015-12-03 12:40:00,16.79,16.82,16.79,16.8,4280.0,15.7026,15.7307,15.7026,15.712,4280.0
2015-12-03 12:45:00,16.82,16.85,16.82,16.83,65072.0,15.7307,15.7588,15.7307,15.7401,65072.0
2015-12-03 12:50:00,16.82,16.84,16.8,16.81,83560.0,15.7307,15.7494,15.712,15.7214,83560.0
2015-12-03 12:55:00,16.82,16.82,16.75,16.75,14832.0,15.7307,15.7307,15.6652,15.6652,14832.0
2015-12-03 13:00:00,16.74,16.75,16.72,16.72,18000.0,15.6559,15.6652,15.6372,15.6372,18000.0
2015-12-03 13:05:00,16.74,16.77,16.74,16.75,14000.0,15.6559,15.6839,15.6559,15.6652,14000.0
2015-12-03 13:10:00,16.77,16.79,16.77,16.78,14000.0,15.6839,15.7026,15.6839,15.6933,14000.0
2015-12-03 13:15:00,16.78,16.8,16.78,16.79,9800.0,15.6933,15.712,15.6933,15.7026,9800.0
2015-12-03 13:20:00,16.8,16.84,16.79,16.84,10800.0,15.712,15.7494,15.7026,15.7494,10800.0
2015-12-03 13:25:00,16.83,16.84,16.81,16.81,4800.0,15.7401,15.7494,15.7214,15.7214,4800.0
2015-12-03 13:30:00,16.81,16.81,16.78,16.78,3600.0,15.7214,15.7214,15.6933,15.6933,3600.0
2015-12-03 13:35:00,16.79,16.79,16.75,16.75,23796.0,15.7026,15.7026,15.6652,15.6652,23796.0
2015-12-03 13:40:00,16.76,16.77,16.74,16.76,14400.0,15.6746,15.6839,15.6559,15.6746,14400.0
2015-12-03 13:45:00,16.73,16.73,16.65,16.65,65884.0,15.6465,15.6465,15.5717,15.5717,65884.0
2015-12-03 13:50:00,16.65,16.65,16.58,16.6,159952.0,15.5717,15.5717,15.5062,15.525,159952.0
2015-12-03 13:55:00,16.59,16.6,16.56,16.56,80240.0,15.5156,15.525,15.4875,15.4875,80240.0
2015-12-03 14:00:00,16.56,16.57,16.52,16.54,137104.0,15.4875,15.4969,15.4501,15.4688,137104.0
2015-12-03 14:05:00,16.53,16.53,16.49,16.51,71696.0,15.4595,15.4595,15.4221,15.4408,71696.0
2015-12-03 14:10:00,16.51,16.54,16.51,16.54,39900.0,15.4408,15.4688,15.4408,15.4688,39900.0
2015-12-03 14:15:00,16.53,16.55,16.53,16.53,174512.0,15.4595,15.4782,15.4595,15.4595,174512.0
2015-12-03 14:20:00,16.53,16.55,16.42,16.44,168280.0,15.4595,15.4782,15.3566,15.3753,168280.0
2015-12-03 14:25:00,16.43,16.47,16.4,16.42,172560.0,15.366,15.4034,15.3379,15.3566,172560.0
2015-12-03 14:30:00,16.42,16.43,16.34,16.36,202548.0,15.3566,15.366,15.2818,15.3005,202548.0
2015-12-03 14:35:00,16.36,16.41,16.35,16.39,155432.0,15.3005,15.3473,15.2911,15.3286,155432.0
2015-12-03 14:40:00,16.39,16.39,16.26,16.33,238308.0,15.3286,15.3286,15.207,15.2724,238308.0
2015-12-03 14:45:00,16.33,16.36,16.3,16.36,137100.0,15.2724,15.3005,15.2444,15.3005,137100.0
2015-12-03 14:50:00,16.36,16.39,16.36,16.39,26472.0,15.3005,15.3286,15.3005,15.3286,26472.0
2015-12-03 14:55:00,16.39,16.44,16.39,16.44,12000.0,15.3286,15.3753,15.3286,15.3753,12000.0
2015-12-03 15:00:00,16.45,16.48,16.42,16.46,22240.0,15.3847,15.4127,15.3566,15.394,22240.0
2015-12-03 15:05:00,16.47,16.47,16.4,16.41,35500.0,15.4034,15.4034,15.3379,15.3473,35500.0
2015-12-03 15:10:00,16.39,16.41,16.37,16.37,12452.0,15.3286,15.3473,15.3098,15.3098,12452.0
2015-12-03 15:15:00,16.38,16.38,16.35,16.38,38728.0,15.3192,15.3192,15.2911,15.3192,38728.0
2015-12-03 15:20:00,16.33,16.42,16.33,16.42,15324.0,15.2724,15.3566,15.2724,15.3566,15324.0
2015-12-03 15:25:00,16.43,16.43,16.33,16.33,14040.0,15.366,15.366,15.2724,15.2724,14040.0
2015-12-03 15:30:00,16.35,16.35,16.28,16.32,54332.0,15.2911,15.2911,15.2257,15.2631,54332.0
2015-12-03 15:35:00,16.33,16.46,16.32,16.46,47348.0,15.2724,15.394,15.2631,15.394,47348.0
2015-12-03 15:40:00,16.44,16.44,16.39,16.41,7692.0,15.3753,15.3753,15.3286,15.3473,7692.0
2015-12-03 15:45:00,16.41,16.45,16.38,16.45,28020.0,15.3473,15.3847,15.3192,15.3847,28020.0
2015-12-03 15:50:00,16.44,16.48,16.41,16.47,25460.0,15.3753,15.4127,15.3473,15.4034,25460.0
2015-12-03 15:55:00,16.45,16.45,16.39,16.43,127584.0,15.3847,15.3847,15.3286,15.366,127584.0
2015-12-04 09:30:00,16.55,16.65,16.55,16.63,146588.0,15.4782,15.5717,15.4782,15.553,146588.0
2015-12-04 09:35:00,16.63,16.64,16.54,16.61,27464.0,15.553,15.5624,15.4688,15.5343,27464.0
2015-12-04 09:40:00,16.63,16.81,16.63,16.81,138092.0,15.553,15.7214,15.553,15.7214,138092.0
2015-12-04 09:45:00,16.83,16.96,16.82,16.95,113716.0,15.7401,15.8616,15.7307,15.8523,113716.0
2015-12-04 09:50:00,16.95,17.01,16.94,16.99,35472.0,15.8523,15.9084,15.8429,15.8897,35472.0
2015-12-04 09:55:00,17.0,17.0,16.91,16.92,56736.0,15.899,15.899,15.8149,15.8242,56736.0
2015-12-04 10:00:00,16.93,16.98,16.89,16.95,50280.0,15.8336,15.8803,15.7962,15.8523,50280.0
2015-12-04 10:05:00,16.93,16.94,16.89,16.9,44536.0,15.8336,15.8429,15.7962,15.8055,44536.0
2015-12-04 10:10:00,16.9,16.97,16.9,16.97,7200.0,15.8055,15.871,15.8055,15.871,7200.0
2015-12-04 10:15:00,16.96,17.0,16.93,17.0,37080.0,15.8616,15.899,15.8336,15.899,37080.0
2015-12-04 10:20:00,17.01,17.05,17.01,17.04,17644.0,15.9084,15.9458,15.9084,15.9365,17644.0
2015-12-04 10:25:00,17.04,17.09,17.04,17.06,53600.0,15.9365,15.9832,15.9365,15.9552,53600.0
2015-12-04 10:30:00,17.05,17.05,17.0,17.05,37748.0,15.9458,15.9458,15.899,15.9458,37748.0
2015-12-04 10:35:00,17.06,17.16,17.06,17.13,29504.0,15.9552,16.0487,15.9552,16.0206,29504.0
2015-12-04 10:40:00,17.14,17.14,17.09,17.1,41088.0,16.03,16.03,15.9832,15.9926,41088.0
2015-12-04 10:45:00,17.12,17.12,17.08,17.1,7000.0,16.0113,16.0113,15.9739,15.9926,7000.0
2015-12-04 10:50:00,17.12,17.13,17.11,17.13,18400.0,16.0113,16.0206,16.0019,16.0206,18400.0
2015-12-04 10:55:00,17.15,17.18,17.13,17.18,54800.0,16.0393,16.0674,16.0206,16.0674,54800.0
2015-12-04 11:00:00,17.17,17.18,17.15,17.15,13580.0,16.058,16.0674,16.0393,16.0393,13580.0
2015-12-04 11:05:00,17.16,17.2,17.14,17.14,18936.0,16.0487,16.0861,16.03,16.03,18936.0
2015-12-04 11:10:00,17.14,17.18,17.13,17.13,39092.0,16.03,16.0674,16.0206,16.0206,39092.0
2015-12-04 11:15:00,17.14,17.16,17.13,17.15,37560.0,16.03,16.0487,16.0206,16.0393,37560.0
2015-12-04 11:20:00,17.14,17.18,17.13,17.18,15600.0,16.03,16.0674,16.0206,16.0674,15600.0
2015-12-04 11:25:00,17.18,17.2,17.11,17.11,42800.0,16.0674,16.0861,16.0019,16.0019,42800.0
2015-12-04 11:30:00,17.1,17.11,17.09,17.11,10800.0,15.9926,16.0019,15.9832,16.0019,10800.0
2015-12-04 11:35:00,17.13,17.15,17.13,17.14,14876.0,16.0206,16.0393,16.0206,16.03,14876.0
2015-12-04 11:40:00,17.12,17.12,17.07,17.09,4360.0,16.0113,16.0113,15.9645,15.9832,4360.0
2015-12-04 11:45:00,17.09,17.09,17.04,17.04,14200.0,15.9832,15.9832,15.9365,15.9365,14200.0
2015-12-04 11:50:00,17.06,17.07,17.05,17.05,5800.0,15.9552,15.9645,15.9458,15.9458,5800.0
2015-12-04 11:55:00,17.06,17.08,17.06,17.07,3800.0,15.9552,15.9739,15.9552,15.9645,3800.0
2015-12-04 12:00:00,17.05,17.05,17.04,17.04,2800.0,15.9458,15.9458,15.9365,15.9365,2800.0
2015-12-04 12:05:00,17.03,17.08,17.03,17.07,24400.0,15.9271,15.9739,15.9271,15.9645,24400.0
2015-12-04 12:10:00,17.09,17.11,17.08,17.11,7600.0,15.9832,16.0019,15.9739,16.0019,7600.0
2015-12-04 12:15:00,17.1,17.1,17.07,17.07,5200.0,15.9926,15.9926,15.9645,15.9645,5200.0
2015-12-04 12:20:00,17.09,17.09,17.07,17.08,9200.0,15.9832,15.9832,15.9645,15.9739,9200.0
2015-12-04 12:25:00,17.1,17.11,17.1,17.1,2500.0,15.9926,16.0019,15.9926,15.9926,2500.0
2015-12-04 12:30:00,17.08,17.2,17.08,17.2,53176.0,15.9739,16.0861,15.9739,16.0861,53176.0
2015-12-04 12:35:00,17.2,17.25,17.2,17.25,13000.0,16.0861,16.1329,16.0861,16.1329,13000.0
2015-12-04 12:40:00,17.25,17.29,17.24,17.27,187980.0,16.1329,16.1703,16.1235,16.1516,187980.0
2015-12-04 12:45:00,17.26,17.28,17.25,17.28,13000.0,16.1422,16.1609,16.1329,16.1609,13000.0
2015-12-04 12:50:00,17.28,17.31,17.26,17.27,21000.0,16.1609,16.189,16.1422,16.1516,21000.0
2015-12-04 12:55:00,17.26,17.34,17.26,17.34,19200.0,16.1422,16.217,16.1422,16.217,19200.0
2015-12-04 13:00:00,17.32,17.38,17.32,17.37,24392.0,16.1983,16.2544,16.1983,16.2451,24392.0
2015-12-04 13:05:00,17.38,17.43,17.36,17.42,39732.0,16.2544,16.3012,16.2357,16.2918,39732.0
2015-12-04 13:10:00,17.42,17.46,17.4,17.43,120756.0,16.2918,16.3293,16.2731,16.3012,120756.0
2015-12-04 13:15:00,17.42,17.45,17.41,17.41,93412.0,16.2918,16.3199,16.2825,16.2825,93412.0
2015-12-04 13:20:00,17.41,17.43,17.38,17.38,48000.0,16.2825,16.3012,16.2544,16.2544,48000.0
2015-12-04 13:25:00,17.38,17.39,17.37,17.39,52600.0,16.2544,16.2638,16.2451,16.2638,52600.0
2015-12-04 13:30:00,17.4,17.4,17.36,17.36,50824.0,16.2731,16.2731,16.2357,16.2357,50824.0
2015-12-04 13:35:00,17.36,17.39,17.36,17.39,32400.0,16.2357,16.2638,16.2357,16.2638,32400.0
2015-12-04 13:40:00,17.38,17.39,17.36,17.38,62400.0,16.2544,16.2638,16.2357,16.2544,62400.0
2015-12-04 13:45:00,17.39,17.39,17.33,17.36,24000.0,16.2638,16.2638,16.2077,16.2357,24000.0
2015-12-04 13:50:00,17.36,17.4,17.36,17.4,4800.0,16.2357,16.2731,16.2357,16.2731,4800.0
2015-12-04 13:55:00,17.41,17.42,17.4,17.41,10800.0,16.2825,16.2918,16.2731,16.2825,10800.0
2015-12-04 14:00:00,17.4,17.41,17.38,17.41,29520.0,16.2731,16.2825,16.2544,16.2825,29520.0
2015-12-04 14:05:00,17.41,17.42,17.4,17.4,8400.0,16.2825,16.2918,16.2731,16.2731,8400.0
2015-12-04 14:10:00,17.39,17.4,17.38,17.4,9680.0,16.2638,16.2731,16.2544,16.2731,9680.0
2015-12-04 14:15:00,17.38,17.38,17.34,17.34,16800.0,16.2544,16.2544,16.217,16.217,16800.0
2015-12-04 14:20:00,17.34,17.35,17.33,17.35,18800.0,16.217,16.2264,16.2077,16.2264,18800.0
2015-12-04 14:25:00,17.34,17.39,17.33,17.39,23300.0,16.217,16.2638,16.2077,16.2638,23300.0
2015-12-04 14:30:00,17.39,17.4,17.37,17.39,15320.0,16.2638,16.2731,16.2451,16.2638,15320.0
2015-12-04 14:35:00,17.39,17.41,17.39,17.39,57412.0,16.2638,16.2825,16.2638,16.2638,57412.0
2015-12-04 14:40:00,17.4,17.43,17.39,17.43,21160.0,16.2731,16.3012,16.2638,16.3012,21160.0
2015-12-04 14:45:00,17.43,17.46,17.42,17.46,39604.0,16.3012,16.3293,16.2918,16.3293,39604.0
2015-12-04 14:50:00,17.45,17.47,17.45,17.46,15716.0,16.3199,16.3386,16.3199,16.3293,15716.0
2015-12-04 14:55:00,17.46,17.48,17.46,17.48,24696.0,16.3293,16.348,16.3293,16.348,24696.0
2015-12-04 15:00:00,17.48,17.49,17.44,17.46,22400.0,16.348,16.3573,16.3106,16.3293,22400.0
2015-12-04 15:05:00,17.47,17.52,17.47,17.5,49064.0,16.3386,16.3854,16.3386,16.3667,49064.0
2015-12-04 15:10:00,17.51,17.52,17.49,17.49,17880.0,16.376,16.3854,16.3573,16.3573,17880.0
2015-12-04 15:15:00,17.47,17.47,17.46,17.47,17600.0,16.3386,16.3386,16.3293,16.3386,17600.0
2015-12-04 15:20:00,17.47,17.48,17.42,17.42,27560.0,16.3386,16.348,16.2918,16.2918,27560.0
2015-12-04 15:25:00,17.42,17.46,17.42,17.45,18000.0,16.2918,16.3293,16.2918,16.3199,18000.0
2015-12-04 15:30:00,17.46,17.46,17.4,17.42,18672.0,16.3293,16.3293,16.2731,16.2918,18672.0
2015-12-04 15:35:00,17.41,17.42,17.37,17.4,25280.0,16.2825,16.2918,16.2451,16.2731,25280.0
2015-12-04 15:40:00,17.39,17.47,17.39,17.46,44000.0,16.2638,16.3386,16.2638,16.3293,44000.0
2015-12-04 15:45:00,17.47,17.47,17.42,17.43,27908.0,16.3386,16.3386,16.2918,16.3012,27908.0
2015-12-04 15:50:00,17.45,17.46,17.42,17.44,41544.0,16.3199,16.3293,16.2918,16.3106,41544.0
2015-12-04 15:55:00,17.44,17.46,17.43,17.45,66572.0,16.3106,16.3293,16.3012,16.3199,66572.0
2015-12-07 09:30:00,17.34,17.35,17.22,17.25,96436.0,16.217,16.2264,16.1048,16.1329,96436.0
2015-12-07 09:35:00,17.27,17.33,17.23,17.33,55600.0,16.1516,16.2077,16.1142,16.2077,55600.0
2015-12-07 09:40:00,17.33,17.33,17.25,17.27,50088.0,16.2077,16.2077,16.1329,16.1516,50088.0
2015-12-07 09:45:00,17.28,17.31,17.27,17.27,27000.0,16.1609,16.189,16.1516,16.1516,27000.0
2015-12-07 09:50:00,17.25,17.25,17.2,17.22,46600.0,16.1329,16.1329,16.0861,16.1048,46600.0
2015-12-07 09:55:00,17.23,17.25,17.21,17.22,11800.0,16.1142,16.1329,16.0954,16.1048,11800.0
2015-12-07 10:00:00,17.22,17.22,17.12,17.16,88560.0,16.1048,16.1048,16.0113,16.0487,88560.0
2015-12-07 10:05:00,17.15,17.17,17.11,17.15,42400.0,16.0393,16.058,16.0019,16.0393,42400.0
2015-12-07 10:10:00,17.15,17.18,17.15,17.16,6800.0,16.0393,16.0674,16.0393,16.0487,6800.0
2015-12-07 10:15:00,17.17,17.21,17.17,17.2,22180.0,16.058,16.0954,16.058,16.0861,22180.0
2015-12-07 10:20:00,17.2,17.2,17.1,17.15,15960.0,16.0861,16.0861,15.9926,16.0393,15960.0
2015-12-07 10:25:00,17.16,17.16,17.1,17.11,23200.0,16.0487,16.0487,15.9926,16.0019,23200.0
2015-12-07 10:30:00,17.09,17.09,17.0,17.01,69904.0,15.9832,15.9832,15.899,15.9084,69904.0
2015-12-07 10:35:00,17.01,17.07,17.0,17.06,30400.0,15.9084,15.9645,15.899,15.9552,30400.0
2015-12-07 10:40:00,17.05,17.05,16.99,17.0,26884.0,15.9458,15.9458,15.8897,15.899,26884.0
2015-12-07 10:45:00,16.99,16.99,16.9,16.93,49400.0,15.8897,15.8897,15.8055,15.8336,49400.0
2015-12-07 10:50:00,16.93,16.97,16.91,16.95,22172.0,15.8336,15.871,15.8149,15.8523,22172.0
2015-12-07 10:55:00,16.95,16.99,16.93,16.99,17600.0,15.8523,15.8897,15.8336,15.8897,17600.0
2015-12-07 11:00:00,16.98,16.98,16.95,16.95,16400.0,15.8803,15.8803,15.8523,15.8523,16400.0
2015-12-07 11:05:00,16.93,16.99,16.93,16.99,16800.0,15.8336,15.8897,15.8336,15.8897,16800.0
2015-12-07 11:10:00,17.0,17.0,16.96,16.97,47328.0,15.899,15.899,15.8616,15.871,47328.0
2015-12-07 11:15:00,16.94,16.95,16.92,16.94,11356.0,15.8429,15.8523,15.8242,15.8429,11356.0
2015-12-07 11:20:00,16.93,16.94,16.89,16.9,13772.0,15.8336,15.8429,15.7962,15.8055,13772.0
2015-12-07 11:25:00,16.89,16.91,16.86,16.88,25000.0,15.7962,15.8149,15.7681,15.7868,25000.0
2015-12-07 11:30:00,16.88,16.94,16.87,16.94,2800.0,15.7868,15.8429,15.7775,15.8429,2800.0
2015-12-07 11:35:00,16.97,16.99,16.94,16.99,9600.0,15.871,15.8897,15.8429,15.8897,9600.0
2015-12-07 11:40:00,17.01,17.02,17.0,17.0,15908.0,15.9084,15.9178,15.899,15.899,15908.0
2015-12-07 11:45:00,16.99,16.99,16.96,16.99,6672.0,15.8897,15.8897,15.8616,15.8897,6672.0
2015-12-07 11:50:00,17.04,17.07,17.04,17.06,39076.0,15.9365,15.9645,15.9365,15.9552,39076.0
2015-12-07 11:55:00,17.06,17.1,17.06,17.09,7200.0,15.9552,15.9926,15.9552,15.9832,7200.0
2015-12-07 12:00:00,17.07,17.08,17.06,17.07,11600.0,15.9645,15.9739,15.9552,15.9645,11600.0
2015-12-07 12:05:00,17.07,17.07,17.02,17.02,6400.0,15.9645,15.9645,15.9178,15.9178,6400.0
2015-12-07 12:10:00,17.02,17.05,17.01,17.05,7376.0,15.9178,15.9458,15.9084,15.9458,7376.0
2015-12-07 12:15:00,17.05,17.05,17.05,17.05,400.0,15.9458,15.9458,15.9458,15.9458,400.0
2015-12-07 12:20:00,17.06,17.06,17.03,17.03,6400.0,15.9552,15.9552,15.9271,15.9271,6400.0
2015-12-07 12:25:00,17.03,17.03,17.01,17.01,8800.0,15.9271,15.9271,15.9084,15.9084,8800.0
2015-12-07 12:30:00,17.0,17.0,16.99,16.99,6400.0,15.899,15.899,15.8897,15.8897,6400.0
2015-12-07 12:35:00,16.99,17.0,16.96,16.97,14800.0,15.8897,15.899,15.8616,15.871,14800.0
2015-12-07 12:40:00,16.97,16.97,16.95,16.95,5600.0,15.871,15.871,15.8523,15.8523,5600.0
2015-12-07 12:45:00,16.94,16.97,16.94,16.96,20696.0,15.8429,15.871,15.8429,15.8616,20696.0
2015-12-07 12:50:00,16.96,16.96,16.93,16.93,4980.0,15.8616,15.8616,15.8336,15.8336,4980.0
2015-12-07 12:55:00,16.93,16.93,16.9,16.93,15280.0,15.8336,15.8336,15.8055,15.8336,15280.0
2015-12-07 13:00:00,16.92,16.93,16.9,16.9,10800.0,15.8242,15.8336,15.8055,15.8055,10800.0
2015-12-07 13:05:00,16.89,17.04,16.89,17.03,18800.0,15.7962,15.9365,15.7962,15.9271,18800.0
2015-12-07 13:10:00,17.04,17.04,16.95,16.95,6400.0,15.9365,15.9365,15.8523,15.8523,6400.0
2015-12-07 13:15:00,16.96,17.02,16.96,17.01,3600.0,15.8616,15.9178,15.8616,15.9084,3600.0
2015-12-07 13:20:00,16.99,17.0,16.99,17.0,3600.0,15.8897,15.899,15.8897,15.899,3600.0
2015-12-07 13:25:00,17.0,17.04,16.98,17.03,12700.0,15.899,15.9365,15.8803,15.9271,12700.0
2015-12-07 13:30:00,17.02,17.02,16.99,16.99,4800.0,15.9178,15.9178,15.8897,15.8897,4800.0
2015-12-07 13:35:00,17.01,17.03,17.01,17.01,13200.0,15.9084,15.9271,15.9084,15.9084,13200.0
2015-12-07 13:40:00,16.99,16.99,16.94,16.94,7200.0,15.8897,15.8897,15.8429,15.8429,7200.0
2015-12-07 13:45:00,16.93,16.93,16.92,16.93,18720.0,15.8336,15.8336,15.8242,15.8336,18720.0
2015-12-07 13:50:00,16.92,16.95,16.92,16.93,6800.0,15.8242,15.8523,15.8242,15.8336,6800.0
2015-12-07 13:55:00,16.93,17.02,16.92,17.02,11908.0,15.8336,15.9178,15.8242,15.9178,11908.0
2015-12-07 14:00:00,17.02,17.07,17.0,17.07,16800.0,15.9178,15.9645,15.899,15.9645,16800.0
2015-12-07 14:05:00,17.07,17.11,17.07,17.1,75588.0,15.9645,16.0019,15.9645,15.9926,75588.0
2015-12-07 14:10:00,17.1,17.1,17.07,17.07,5600.0,15.9926,15.9926,15.9645,15.9645,5600.0
2015-12-07 14:15:00,17.06,17.06,17.04,17.05,2000.0,15.9552,15.9552,15.9365,15.9458,2000.0
2015-12-07 14:20:00,17.07,17.07,17.02,17.03,4800.0,15.9645,15.9645,15.9178,15.9271,4800.0
2015-12-07 14:25:00,17.02,17.07,17.02,17.07,4400.0,15.9178,15.9645,15.9178,15.9645,4400.0
2015-12-07 14:30:00,17.1,17.12,17.02,17.02,14000.0,15.9926,16.0113,15.9178,15.9178,14000.0
2015-12-07 14:35:00,17.02,17.03,17.01,17.03,5628.0,15.9178,15.9271,15.9084,15.9271,5628.0
2015-12-07 14:40:00,17.0,17.03,17.0,17.0,9200.0,15.899,15.9271,15.899,15.899,9200.0
2015-12-07 14:45:00,16.98,16.99,16.98,16.98,1200.0,15.8803,15.8897,15.8803,15.8803,1200.0
2015-12-07 14:50:00,17.0,17.03,17.0,17.03,4400.0,15.899,15.9271,15.899,15.9271,4400.0
2015-12-07 14:55:00,17.03,17.03,16.99,16.99,2000.0,15.9271,15.9271,15.8897,15.8897,2000.0
2015-12-07 15:00:00,16.97,16.97,16.94,16.94,2800.0,15.871,15.871,15.8429,15.8429,2800.0
2015-12-07 15:05:00,16.93,16.98,16.91,16.96,23600.0,15.8336,15.8803,15.8149,15.8616,23600.0
2015-12-07 15:10:00,16.97,16.97,16.93,16.95,24400.0,15.871,15.871,15.8336,15.8523,24400.0
2015-12-07 15:15:00,16.93,17.0,16.93,17.0,18600.0,15.8336,15.899,15.8336,15.899,18600.0
2015-12-07 15:20:00,17.02,17.06,17.01,17.04,31600.0,15.9178,15.9552,15.9084,15.9365,31600.0
2015-12-07 15:25:00,17.06,17.06,17.03,17.05,9168.0,15.9552,15.9552,15.9271,15.9458,9168.0
2015-12-07 15:30:00,17.06,17.07,17.05,17.05,5388.0,15.9552,15.9645,15.9458,15.9458,5388.0
2015-12-07 15:35:00,17.04,17.04,17.02,17.04,6180.0,15.9365,15.9365,15.9178,15.9365,6180.0
2015-12-07 15:40:00,17.06,17.09,17.05,17.09,22800.0,15.9552,15.9832,15.9458,15.9832,22800.0
2015-12-07 15:45:00,17.1,17.17,17.09,17.16,52440.0,15.9926,16.058,15.9832,16.0487,52440.0
2015-12-07 15:50:00,17.17,17.19,17.13,17.19,46520.0,16.058,16.0767,16.0206,16.0767,46520.0
2015-12-07 15:55:00,17.19,17.19,17.11,17.13,46572.0,16.0767,16.0767,16.0019,16.0206,46572.0
2015-12-08 09:30:00,16.65,16.7,16.55,16.55,135364.0,15.5717,15.6185,15.4782,15.4782,135364.0
2015-12-08 09:35:00,16.55,16.57,16.49,16.57,66344.0,15.4782,15.4969,15.4221,15.4969,66344.0
2015-12-08 09:40:00,16.56,16.67,16.52,16.67,43280.0,15.4875,15.5904,15.4501,15.5904,43280.0
2015-12-08 09:45:00,16.66,16.72,16.62,16.72,148040.0,15.5811,15.6372,15.5437,15.6372,148040.0
2015-12-08 09:50:00,16.7,16.71,16.63,16.67,54800.0,15.6185,15.6278,15.553,15.5904,54800.0
2015-12-08 09:55:00,16.65,16.65,16.56,16.56,30712.0,15.5717,15.5717,15.4875,15.4875,30712.0
2015-12-08 10:00:00,16.55,16.67,16.54,16.64,84172.0,15.4782,15.5904,15.4688,15.5624,84172.0
2015-12-08 10:05:00,16.64,16.67,16.61,16.64,32700.0,15.5624,15.5904,15.5343,15.5624,32700.0
2015-12-08 10:10:00,16.63,16.66,16.58,16.64,29520.0,15.553,15.5811,15.5062,15.5624,29520.0
2015-12-08 10:15:00,16.63,16.63,16.53,16.53,44800.0,15.553,15.553,15.4595,15.4595,44800.0
2015-12-08 10:20:00,16.52,16.52,16.44,16.48,66056.0,15.4501,15.4501,15.3753,15.4127,66056.0
2015-12-08 10:25:00,16.48,16.5,16.44,16.48,40600.0,15.4127,15.4314,15.3753,15.4127,40600.0
2015-12-08 10:30:00,16.46,16.62,16.45,16.61,52000.0,15.394,15.5437,15.3847,15.5343,52000.0
2015-12-08 10:35:00,16.61,16.66,16.61,16.63,55736.0,15.5343,15.5811,15.5343,15.553,55736.0
2015-12-08 10:40:00,16.66,16.74,16.66,16.73,33800.0,15.5811,15.6559,15.5811,15.6465,33800.0
2015-12-08 10:45:00,16.75,16.77,16.69,16.72,27800.0,15.6652,15.6839,15.6091,15.6372,27800.0
2015-12-08 10:50:00,16.74,16.77,16.72,16.73,20200.0,15.6559,15.6839,15.6372,15.6465,20200.0
2015-12-08 10:55:00,16.72,16.79,16.71,16.79,22200.0,15.6372,15.7026,15.6278,15.7026,22200.0
2015-12-08 11:00:00,16.79,16.96,16.79,16.95,115492.0,15.7026,15.8616,15.7026,15.8523,115492.0
2015-12-08 11:05:00,16.99,16.99,16.93,16.95,18200.0,15.8897,15.8897,15.8336,15.8523,18200.0
2015-12-08 11:10:00,16.95,16.95,16.88,16.91,16716.0,15.8523,15.8523,15.7868,15.8149,16716.0
2015-12-08 11:15:00,16.91,16.91,16.86,16.91,8800.0,15.8149,15.8149,15.7681,15.8149,8800.0
2015-12-08 11:20:00,16.93,16.97,16.86,16.87,24560.0,15.8336,15.871,15.7681,15.7775,24560.0
2015-12-08 11:25:00,16.86,16.86,16.79,16.79,12800.0,15.7681,15.7681,15.7026,15.7026,12800.0
2015-12-08 11:30:00,16.78,16.8,16.75,16.75,31040.0,15.6933,15.712,15.6652,15.6652,31040.0
2015-12-08 11:35:00,16.75,16.77,16.71,16.71,20116.0,15.6652,15.6839,15.6278,15.6278,20116.0
2015-12-08 11:40:00,16.7,16.75,16.7,16.75,10800.0,15.6185,15.6652,15.6185,15.6652,10800.0
2015-12-08 11:45:00,16.74,16.74,16.71,16.72,16400.0,15.6559,15.6559,15.6278,15.6372,16400.0
2015-12-08 11:50:00,16.71,16.73,16.67,16.73,16000.0,15.6278,15.6465,15.5904,15.6465,16000.0
2015-12-08 11:55:00,16.72,16.75,16.72,16.75,5600.0,15.6372,15.6652,15.6372,15.6652,5600.0
2015-12-08 12:00:00,16.74,16.74,16.7,16.7,17572.0,15.6559,15.6559,15.6185,15.6185,17572.0
2015-12-08 12:05:00,16.67,16.71,16.67,16.7,11600.0,15.5904,15.6278,15.5904,15.6185,11600.0
2015-12-08 12:10:00,16.7,16.7,16.67,16.67,7656.0,15.6185,15.6185,15.5904,15.5904,7656.0
2015-12-08 12:15:00,16.65,16.65,16.61,16.62,12740.0,15.5717,15.5717,15.5343,15.5437,12740.0
2015-12-08 12:20:00,16.61,16.65,16.61,16.65,26000.0,15.5343,15.5717,15.5343,15.5717,26000.0
2015-12-08 12:25:00,16.67,16.7,16.67,16.67,4800.0,15.5904,15.6185,15.5904,15.5904,4800.0
2015-12-08 12:30:00,16.64,16.65,16.63,16.65,12600.0,15.5624,15.5717,15.553,15.5717,12600.0
2015-12-08 12:35:00,16.63,16.67,16.63,16.66,29544.0,15.553,15.5904,15.553,15.5811,29544.0
2015-12-08 12:40:00,16.67,16.67,16.65,16.67,6000.0,15.5904,15.5904,15.5717,15.5904,6000.0
2015-12-08 12:45:00,16.67,16.67,16.62,16.64,18496.0,15.5904,15.5904,15.5437,15.5624,18496.0
2015-12-08 12:50:00,16.63,16.68,16.63,16.68,4400.0,15.553,15.5998,15.553,15.5998,4400.0
2015-12-08 12:55:00,16.67,16.71,16.67,16.7,19200.0,15.5904,15.6278,15.5904,15.6185,19200.0
2015-12-08 13:00:00,16.71,16.74,16.7,16.74,7200.0,15.6278,15.6559,15.6185,15.6559,7200.0
2015-12-08 13:05:00,16.73,16.73,16.7,16.71,3000.0,15.6465,15.6465,15.6185,15.6278,3000.0
2015-12-08 13:10:00,16.71,16.73,16.67,16.69,16800.0,15.6278,15.6465,15.5904,15.6091,16800.0
2015-12-08 13:15:00,16.68,16.68,16.62,16.62,12000.0,15.5998,15.5998,15.5437,15.5437,12000.0
2015-12-08 13:20:00,16.62,16.64,16.58,16.58,15800.0,15.5437,15.5624,15.5062,15.5062,15800.0
2015-12-08 13:25:00,16.57,16.63,16.57,16.62,12200.0,15.4969,15.553,15.4969,15.5437,12200.0
2015-12-08 13:30:00,16.65,16.68,16.65,16.67,8800.0,15.5717,15.5998,15.5717,15.5904,8800.0
2015-12-08 13:35:00,16.69,16.69,16.68,16.68,1600.0,15.6091,15.6091,15.5998,15.5998,1600.0
2015-12-08 13:40:00,16.68,16.68,16.66,16.68,3200.0,15.5998,15.5998,15.5811,15.5998,3200.0
2015-12-08 13:45:00,16.68,16.69,16.66,16.66,7420.0,15.5998,15.6091,15.5811,15.5811,7420.0
2015-12-08 13:50:00,16.66,16.71,16.63,16.71,49600.0,15.5811,15.6278,15.553,15.6278,49600.0
2015-12-08 13:55:00,16.71,16.71,16.7,16.7,3400.0,15.6278,15.6278,15.6185,15.6185,3400.0
2015-12-08 14:00:00,16.72,16.79,16.72,16.79,40568.0,15.6372,15.7026,15.6372,15.7026,40568.0
2015-12-08 14:05:00,16.8,16.84,16.79,16.84,35704.0,15.712,15.7494,15.7026,15.7494,35704.0
2015-12-08 14:10:00,16.84,16.86,16.83,16.83,29200.0,15.7494,15.7681,15.7401,15.7401,29200.0
2015-12-08 14:15:00,16.83,16.84,16.81,16.84,21928.0,15.7401,15.7494,15.7214,15.7494,21928.0
2015-12-08 14:20:00,16.81,16.81,16.77,16.78,11400.0,15.7214,15.7214,15.6839,15.6933,11400.0
2015-12-08 14:25:00,16.75,16.76,16.75,16.76,11000.0,15.6652,15.6746,15.6652,15.6746,11000.0
2015-12-08 14:30:00,16.75,16.77,16.73,16.73,4000.0,15.6652,15.6839,15.6465,15.6465,4000.0
2015-12-08 14:35:00,16.75,16.77,16.75,16.77,800.0,15.6652,15.6839,15.6652,15.6839,800.0
2015-12-08 14:40:00,16.74,16.74,16.73,16.73,1200.0,15.6559,15.6559,15.6465,15.6465,1200.0
2015-12-08 14:45:00,16.76,16.8,16.76,16.78,4800.0,15.6746,15.712,15.6746,15.6933,4800.0
2015-12-08 14:50:00,16.77,16.81,16.77,16.81,14400.0,15.6839,15.7214,15.6839,15.7214,14400.0
2015-12-08 14:55:00,16.8,16.81,16.74,16.74,48408.0,15.712,15.7214,15.6559,15.6559,48408.0
2015-12-08 15:00:00,16.74,16.74,16.68,16.71,36548.0,15.6559,15.6559,15.5998,15.6278,36548.0
2015-12-08 15:05:00,16.72,16.74,16.72,16.73,3600.0,15.6372,15.6559,15.6372,15.6465,3600.0
2015-12-08 15:10:00,16.74,16.74,16.68,16.68,18000.0,15.6559,15.6559,15.5998,15.5998,18000.0
2015-12-08 15:15:00,16.67,16.69,16.64,16.64,12800.0,15.5904,15.6091,15.5624,15.5624,12800.0
2015-12-08 15:20:00,16.63,16.7,16.62,16.68,19000.0,15.553,15.6185,15.5437,15.5998,19000.0
2015-12-08 15:25:00,16.7,16.7,16.63,16.64,15116.0,15.6185,15.6185,15.553,15.5624,15116.0
2015-12-08 15:30:00,16.63,16.71,16.6,16.71,16000.0,15.553,15.6278,15.525,15.6278,16000.0
2015-12-08 15:35:00,16.67,16.69,16.67,16.68,2648.0,15.5904,15.6091,15.5904,15.5998,2648.0
2015-12-08 15:40:00,16.68,16.7,16.64,16.7,12000.0,15.5998,15.6185,15.5624,15.6185,12000.0
2015-12-08 15:45:00,16.73,16.76,16.71,16.76,19880.0,15.6465,15.6746,15.6278,15.6746,19880.0
2015-12-08 15:50:00,16.76,16.8,16.76,16.79,32324.0,15.6746,15.712,15.6746,15.7026,32324.0
2015-12-08 15:55:00,16.75,16.75,16.68,16.68,39852.0,15.6652,15.6652,15.5998,15.5998,39852.0
2015-12-09 09:30:00,16.62,16.63,16.55,16.55,38088.0,15.5437,15.553,15.4782,15.4782,38088.0
2015-12-09 09:35:00,16.59,16.77,16.59,16.76,46160.0,15.5156,15.6839,15.5156,15.6746,46160.0
2015-12-09 09:40:00,16.77,16.84,16.77,16.8,99816.0,15.6839,15.7494,15.6839,15.712,99816.0
2015-12-09 09:45:00,16.83,16.91,16.82,16.9,50480.0,15.7401,15.8149,15.7307,15.8055,50480.0
2015-12-09 09:50:00,16.92,16.92,16.84,16.85,45000.0,15.8242,15.8242,15.7494,15.7588,45000.0
2015-12-09 09:55:00,16.86,16.91,16.85,16.9,20800.0,15.7681,15.8149,15.7588,15.8055,20800.0
2015-12-09 10:00:00,16.88,16.9,16.85,16.9,31800.0,15.7868,15.8055,15.7588,15.8055,31800.0
2015-12-09 10:05:00,16.91,16.99,16.91,16.99,31400.0,15.8149,15.8897,15.8149,15.8897,31400.0
2015-12-09 10:10:00,17.0,17.1,17.0,17.04,105200.0,15.899,15.9926,15.899,15.9365,105200.0
2015-12-09 10:15:00,17.06,17.09,17.02,17.06,53144.0,15.9552,15.9832,15.9178,15.9552,53144.0
2015-12-09 10:20:00,17.05,17.07,17.01,17.01,36332.0,15.9458,15.9645,15.9084,15.9084,36332.0
2015-12-09 10:25:00,17.03,17.04,17.01,17.01,14600.0,15.9271,15.9365,15.9084,15.9084,14600.0
2015-12-09 10:30:00,17.01,17.21,17.01,17.2,91220.0,15.9084,16.0954,15.9084,16.0861,91220.0
2015-12-09 10:35:00,17.22,17.23,17.16,17.17,42400.0,16.1048,16.1142,16.0487,16.058,42400.0
2015-12-09 10:40:00,17.16,17.2,17.16,17.19,18640.0,16.0487,16.0861,16.0487,16.0767,18640.0
2015-12-09 10:45:00,17.2,17.22,17.14,17.14,19620.0,16.0861,16.1048,16.03,16.03,19620.0
2015-12-09 10:50:00,17.13,17.14,17.1,17.11,14400.0,16.0206,16.03,15.9926,16.0019,14400.0
2015-12-09 10:55:00,17.11,17.14,17.11,17.12,13400.0,16.0019,16.03,16.0019,16.0113,13400.0
2015-12-09 11:00:00,17.13,17.14,17.07,17.08,22000.0,16.0206,16.03,15.9645,15.9739,22000.0
2015-12-09 11:05:00,17.07,17.13,17.06,17.06,30116.0,15.9645,16.0206,15.9552,15.9552,30116.0
2015-12-09 11:10:00,17.07,17.1,17.06,17.1,7200.0,15.9645,15.9926,15.9552,15.9926,7200.0
2015-12-09 11:15:00,17.07,17.07,16.98,16.98,33600.0,15.9645,15.9645,15.8803,15.8803,33600.0
2015-12-09 11:20:00,16.98,17.01,16.98,16.99,25000.0,15.8803,15.9084,15.8803,15.8897,25000.0
2015-12-09 11:25:00,16.97,16.97,16.93,16.93,22380.0,15.871,15.871,15.8336,15.8336,22380.0
2015-12-09 11:30:00,16.94,16.97,16.89,16.89,53932.0,15.8429,15.871,15.7962,15.7962,53932.0
2015-12-09 11:35:00,16.9,16.91,16.86,16.9,28400.0,15.8055,15.8149,15.7681,15.8055,28400.0
2015-12-09 11:40:00,16.93,16.93,16.78,16.78,23692.0,15.8336,15.8336,15.6933,15.6933,23692.0
2015-12-09 11:45:00,16.75,16.75,16.63,16.66,63588.0,15.6652,15.6652,15.553,15.5811,63588.0
2015-12-09 11:50:00,16.67,16.72,16.67,16.72,33144.0,15.5904,15.6372,15.5904,15.6372,33144.0
2015-12-09 11:55:00,16.7,16.71,16.65,16.69,18800.0,15.6185,15.6278,15.5717,15.6091,18800.0
2015-12-09 12:00:00,16.7,16.74,16.68,16.68,22000.0,15.6185,15.6559,15.5998,15.5998,22000.0
2015-12-09 12:05:00,16.68,16.71,16.66,16.69,26980.0,15.5998,15.6278,15.5811,15.6091,26980.0
2015-12-09 12:10:00,16.7,16.72,16.63,16.65,50400.0,15.6185,15.6372,15.553,15.5717,50400.0
2015-12-09 12:15:00,16.65,16.68,16.56,16.56,22800.0,15.5717,15.5998,15.4875,15.4875,22800.0
2015-12-09 12:20:00,16.55,16.55,16.47,16.5,50008.0,15.4782,15.4782,15.4034,15.4314,50008.0
2015-12-09 12:25:00,16.49,16.49,16.4,16.44,51756.0,15.4221,15.4221,15.3379,15.3753,51756.0
2015-12-09 12:30:00,16.42,16.43,16.36,16.4,68544.0,15.3566,15.366,15.3005,15.3379,68544.0
2015-12-09 12:35:00,16.38,16.39,16.3,16.3,87848.0,15.3192,15.3286,15.2444,15.2444,87848.0
2015-12-09 12:40:00,16.3,16.3,16.2,16.27,161300.0,15.2444,15.2444,15.1509,15.2163,161300.0
2015-12-09 12:45:00,16.3,16.36,16.29,16.36,42048.0,15.2444,15.3005,15.235,15.3005,42048.0
2015-12-09 12:50:00,16.35,16.37,16.31,16.33,33200.0,15.2911,15.3098,15.2537,15.2724,33200.0
2015-12-09 12:55:00,16.29,16.3,16.25,16.28,35120.0,15.235,15.2444,15.1976,15.2257,35120.0
2015-12-09 13:00:00,16.25,16.41,16.25,16.35,31200.0,15.1976,15.3473,15.1976,15.2911,31200.0
2015-12-09 13:05:00,16.33,16.33,16.2,16.33,49200.0,15.2724,15.2724,15.1509,15.2724,49200.0
2015-12-09 13:10:00,16.31,16.38,16.31,16.37,44240.0,15.2537,15.3192,15.2537,15.3098,44240.0
2015-12-09 13:15:00,16.37,16.41,16.33,16.34,47324.0,15.3098,15.3473,15.2724,15.2818,47324.0
2015-12-09 13:20:00,16.32,16.36,16.3,16.36,30100.0,15.2631,15.3005,15.2444,15.3005,30100.0
2015-12-09 13:25:00,16.34,16.36,16.29,16.32,30888.0,15.2818,15.3005,15.235,15.2631,30888.0
2015-12-09 13:30:00,16.33,16.36,16.28,16.36,36400.0,15.2724,15.3005,15.2257,15.3005,36400.0
2015-12-09 13:35:00,16.36,16.36,16.3,16.36,19860.0,15.3005,15.3005,15.2444,15.3005,19860.0
2015-12-09 13:40:00,16.35,16.38,16.3,16.31,51200.0,15.2911,15.3192,15.2444,15.2537,51200.0
2015-12-09 13:45:00,16.3,16.36,16.3,16.34,11000.0,15.2444,15.3005,15.2444,15.2818,11000.0
2015-12-09 13:50:00,16.41,16.45,16.38,16.45,35400.0,15.3473,15.3847,15.3192,15.3847,35400.0
2015-12-09 13:55:00,16.44,16.46,16.39,16.39,48128.0,15.3753,15.394,15.3286,15.3286,48128.0
2015-12-09 14:00:00,16.4,16.41,16.36,16.38,32300.0,15.3379,15.3473,15.3005,15.3192,32300.0
2015-12-09 14:05:00,16.38,16.39,16.36,16.37,10000.0,15.3192,15.3286,15.3005,15.3098,10000.0
2015-12-09 14:10:00,16.4,16.43,16.4,16.43,12800.0,15.3379,15.366,15.3379,15.366,12800.0
2015-12-09 14:15:00,16.44,16.44,16.39,16.4,9600.0,15.3753,15.3753,15.3286,15.3379,9600.0
2015-12-09 14:20:00,16.39,16.39,16.34,16.36,12400.0,15.3286,15.3286,15.2818,15.3005,12400.0
2015-12-09 14:25:00,16.35,16.38,16.33,16.38,22800.0,15.2911,15.3192,15.2724,15.3192,22800.0
2015-12-09 14:30:00,16.36,16.41,16.36,16.36,7200.0,15.3005,15.3473,15.3005,15.3005,7200.0
2015-12-09 14:35:00,16.36,16.42,16.34,16.41,78568.0,15.3005,15.3566,15.2818,15.3473,78568.0
2015-12-09 14:40:00,16.41,16.41,16.36,16.37,6400.0,15.3473,15.3473,15.3005,15.3098,6400.0
2015-12-09 14:45:00,16.35,16.36,16.31,16.34,21896.0,15.2911,15.3005,15.2537,15.2818,21896.0
2015-12-09 14:50:00,16.33,16.34,16.3,16.33,8000.0,15.2724,15.2818,15.2444,15.2724,8000.0
2015-12-09 14:55:00,16.34,16.34,16.29,16.31,18600.0,15.2818,15.2818,15.235,15.2537,18600.0
2015-12-09 15:00:00,16.3,16.41,16.3,16.41,18960.0,15.2444,15.3473,15.2444,15.3473,18960.0
2015-12-09 15:05:00,16.4,16.4,16.35,16.37,26000.0,15.3379,15.3379,15.2911,15.3098,26000.0
2015-12-09 15:10:00,16.39,16.41,16.35,16.36,8000.0,15.3286,15.3473,15.2911,15.3005,8000.0
2015-12-09 15:15:00,16.38,16.38,16.33,16.33,20400.0,15.3192,15.3192,15.2724,15.2724,20400.0
2015-12-09 15:20:00,16.34,16.47,16.34,16.47,40104.0,15.2818,15.4034,15.2818,15.4034,40104.0
2015-12-09 15:25:00,16.45,16.5,16.44,16.46,32020.0,15.3847,15.4314,15.3753,15.394,32020.0
2015-12-09 15:30:00,16.47,16.57,16.47,16.52,110600.0,15.4034,15.4969,15.4034,15.4501,110600.0
2015-12-09 15:35:00,16.53,16.58,16.49,16.49,113564.0,15.4595,15.5062,15.4221,15.4221,113564.0
2015-12-09 15:40:00,16.51,16.52,16.47,16.47,19584.0,15.4408,15.4501,15.4034,15.4034,19584.0
2015-12-09 15:45:00,16.47,16.49,16.42,16.42,36376.0,15.4034,15.4221,15.3566,15.3566,36376.0
2015-12-09 15:50:00,16.42,16.46,16.41,16.46,33000.0,15.3566,15.394,15.3473,15.394,33000.0
2015-12-09 15:55:00,16.46,16.46,16.41,16.46,23444.0,15.394,15.394,15.3473,15.394,23444.0
2015-12-10 09:30:00,16.49,16.5,16.41,16.43,32028.0,15.4221,15.4314,15.3473,15.366,32028.0
2015-12-10 09:35:00,16.42,16.57,16.41,16.55,80948.0,15.3566,15.4969,15.3473,15.4782,80948.0
2015-12-10 09:40:00,16.57,16.6,16.56,16.59,48040.0,15.4969,15.525,15.4875,15.5156,48040.0
2015-12-10 09:45:00,16.6,16.63,16.57,16.58,36800.0,15.525,15.553,15.4969,15.5062,36800.0
2015-12-10 09:50:00,16.57,16.61,16.55,16.56,14396.0,15.4969,15.5343,15.4782,15.4875,14396.0
2015-12-10 09:55:00,16.55,16.55,16.48,16.49,20640.0,15.4782,15.4782,15.4127,15.4221,20640.0
2015-12-10 10:00:00,16.52,16.58,16.52,16.53,29400.0,15.4501,15.5062,15.4501,15.4595,29400.0
2015-12-10 10:05:00,16.52,16.56,16.5,16.5,17600.0,15.4501,15.4875,15.4314,15.4314,17600.0
2015-12-10 10:10:00,16.5,16.52,16.45,16.49,24720.0,15.4314,15.4501,15.3847,15.4221,24720.0
2015-12-10 10:15:00,16.49,16.58,16.49,16.56,20704.0,15.4221,15.5062,15.4221,15.4875,20704.0
2015-12-10 10:20:00,16.59,16.62,16.57,16.61,40936.0,15.5156,15.5437,15.4969,15.5343,40936.0
2015-12-10 10:25:00,16.63,16.66,16.62,16.63,29200.0,15.553,15.5811,15.5437,15.553,29200.0
2015-12-10 10:30:00,16.66,16.68,16.6,16.61,29124.0,15.5811,15.5998,15.525,15.5343,29124.0
2015-12-10 10:35:00,16.61,16.73,16.61,16.73,56980.0,15.5343,15.6465,15.5343,15.6465,56980.0
2015-12-10 10:40:00,16.73,16.88,16.72,16.88,66260.0,15.6465,15.7868,15.6372,15.7868,66260.0
2015-12-10 10:45:00,16.91,16.91,16.84,16.84,49920.0,15.8149,15.8149,15.7494,15.7494,49920.0
2015-12-10 10:50:00,16.84,16.85,16.8,16.81,35720.0,15.7494,15.7588,15.712,15.7214,35720.0
2015-12-10 10:55:00,16.83,16.84,16.79,16.81,35200.0,15.7401,15.7494,15.7026,15.7214,35200.0
2015-12-10 11:00:00,16.8,16.84,16.8,16.82,11620.0,15.712,15.7494,15.712,15.7307,11620.0
2015-12-10 11:05:00,16.83,16.83,16.77,16.78,6800.0,15.7401,15.7401,15.6839,15.6933,6800.0
2015-12-10 11:10:00,16.77,16.8,16.77,16.8,5600.0,15.6839,15.712,15.6839,15.712,5600.0
2015-12-10 11:15:00,16.81,16.81,16.79,16.79,1600.0,15.7214,15.7214,15.7026,15.7026,1600.0
2015-12-10 11:20:00,16.82,16.86,16.81,16.81,15000.0,15.7307,15.7681,15.7214,15.7214,15000.0
2015-12-10 11:25:00,16.84,16.85,16.83,16.83,5200.0,15.7494,15.7588,15.7401,15.7401,5200.0
2015-12-10 11:30:00,16.77,16.78,16.73,16.74,28440.0,15.6839,15.6933,15.6465,15.6559,28440.0
2015-12-10 11:35:00,16.74,16.75,16.71,16.71,25000.0,15.6559,15.6652,15.6278,15.6278,25000.0
2015-12-10 11:40:00,16.74,16.75,16.68,16.68,24020.0,15.6559,15.6652,15.5998,15.5998,24020.0
2015-12-10 11:45:00,16.66,16.73,16.65,16.72,31452.0,15.5811,15.6465,15.5717,15.6372,31452.0
2015-12-10 11:50:00,16.7,16.7,16.66,16.66,3600.0,15.6185,15.6185,15.5811,15.5811,3600.0
2015-12-10 11:55:00,16.68,16.71,16.67,16.71,11400.0,15.5998,15.6278,15.5904,15.6278,11400.0
2015-12-10 12:00:00,16.7,16.72,16.66,16.71,24000.0,15.6185,15.6372,15.5811,15.6278,24000.0
2015-12-10 12:05:00,16.72,16.72,16.65,16.65,15200.0,15.6372,15.6372,15.5717,15.5717,15200.0
2015-12-10 12:10:00,16.63,16.63,16.58,16.58,19332.0,15.553,15.553,15.5062,15.5062,19332.0
2015-12-10 12:15:00,16.57,16.6,16.54,16.54,25044.0,15.4969,15.525,15.4688,15.4688,25044.0
2015-12-10 12:20:00,16.57,16.6,16.57,16.6,8240.0,15.4969,15.525,15.4969,15.525,8240.0
2015-12-10 12:25:00,16.59,16.64,16.59,16.64,16400.0,15.5156,15.5624,15.5156,15.5624,16400.0
2015-12-10 12:30:00,16.65,16.65,16.57,16.6,20400.0,15.5717,15.5717,15.4969,15.525,20400.0
2015-12-10 12:35:00,16.62,16.66,16.58,16.58,23200.0,15.5437,15.5811,15.5062,15.5062,23200.0
2015-12-10 12:40:00,16.6,16.65,16.6,16.65,13800.0,15.525,15.5717,15.525,15.5717,13800.0
2015-12-10 12:45:00,16.65,16.67,16.64,16.67,7600.0,15.5717,15.5904,15.5624,15.5904,7600.0
2015-12-10 12:50:00,16.68,16.72,16.67,16.72,19372.0,15.5998,15.6372,15.5904,15.6372,19372.0
2015-12-10 12:55:00,16.73,16.8,16.73,16.78,35400.0,15.6465,15.712,15.6465,15.6933,35400.0
2015-12-10 13:00:00,16.78,16.78,16.75,16.77,10400.0,15.6933,15.6933,15.6652,15.6839,10400.0
2015-12-10 13:05:00,16.77,16.77,16.74,16.75,4200.0,15.6839,15.6839,15.6559,15.6652,4200.0
2015-12-10 13:10:00,16.78,16.78,16.72,16.75,13200.0,15.6933,15.6933,15.6372,15.6652,13200.0
2015-12-10 13:15:00,16.76,16.77,16.76,16.77,2400.0,15.6746,15.6839,15.6746,15.6839,2400.0
2015-12-10 13:20:00,16.78,16.83,16.78,16.79,10840.0,15.6933,15.7401,15.6933,15.7026,10840.0
2015-12-10 13:25:00,16.8,16.8,16.77,16.77,9600.0,15.712,15.712,15.6839,15.6839,9600.0
2015-12-10 13:30:00,16.78,16.84,16.78,16.8,63208.0,15.6933,15.7494,15.6933,15.712,63208.0
2015-12-10 13:35:00,16.8,16.87,16.8,16.87,9332.0,15.712,15.7775,15.712,15.7775,9332.0
2015-12-10 13:40:00,16.86,16.86,16.82,16.84,20400.0,15.7681,15.7681,15.7307,15.7494,20400.0
2015-12-10 13:45:00,16.83,16.84,16.83,16.84,4000.0,15.7401,15.7494,15.7401,15.7494,4000.0
2015-12-10 13:50:00,16.83,16.84,16.82,16.83,4000.0,15.7401,15.7494,15.7307,15.7401,4000.0
2015-12-10 13:55:00,16.84,16.84,16.81,16.81,6400.0,15.7494,15.7494,15.7214,15.7214,6400.0
2015-12-10 14:00:00,16.81,16.84,16.81,16.84,7000.0,15.7214,15.7494,15.7214,15.7494,7000.0
2015-12-10 14:05:00,16.85,16.86,16.85,16.86,1600.0,15.7588,15.7681,15.7588,15.7681,1600.0
2015-12-10 14:10:00,16.87,16.87,16.82,16.83,45320.0,15.7775,15.7775,15.7307,15.7401,45320.0
2015-12-10 14:15:00,16.84,16.89,16.84,16.89,10356.0,15.7494,15.7962,15.7494,15.7962,10356.0
2015-12-10 14:20:00,16.9,16.92,16.9,16.92,33096.0,15.8055,15.8242,15.8055,15.8242,33096.0
2015-12-10 14:25:00,16.92,17.04,16.92,17.04,70140.0,15.8242,15.9365,15.8242,15.9365,70140.0
2015-12-10 14:30:00,17.05,17.05,16.99,16.99,75592.0,15.9458,15.9458,15.8897,15.8897,75592.0
2015-12-10 14:35:00,17.0,17.0,16.96,16.98,58648.0,15.899,15.899,15.8616,15.8803,58648.0
2015-12-10 14:40:00,17.0,17.03,17.0,17.02,28380.0,15.899,15.9271,15.899,15.9178,28380.0
2015-12-10 14:45:00,17.02,17.03,16.99,17.0,10116.0,15.9178,15.9271,15.8897,15.899,10116.0
2015-12-10 14:50:00,17.0,17.0,16.91,16.91,18000.0,15.899,15.899,15.8149,15.8149,18000.0
2015-12-10 14:55:00,16.93,16.94,16.91,16.94,9800.0,15.8336,15.8429,15.8149,15.8429,9800.0
2015-12-10 15:00:00,16.95,16.96,16.88,16.9,13400.0,15.8523,15.8616,15.7868,15.8055,13400.0
2015-12-10 15:05:00,16.88,16.88,16.85,16.85,32400.0,15.7868,15.7868,15.7588,15.7588,32400.0
2015-12-10 15:10:00,16.85,16.85,16.8,16.8,35524.0,15.7588,15.7588,15.712,15.712,35524.0
2015-12-10 15:15:00,16.81,16.84,16.75,16.75,27676.0,15.7214,15.7494,15.6652,15.6652,27676.0
2015-12-10 15:20:00,16.77,16.78,16.73,16.74,38432.0,15.6839,15.6933,15.6465,15.6559,38432.0
2015-12-10 15:25:00,16.74,16.79,16.74,16.79,6860.0,15.6559,15.7026,15.6559,15.7026,6860.0
2015-12-10 15:30:00,16.78,16.78,16.74,16.76,5600.0,15.6933,15.6933,15.6559,15.6746,5600.0
2015-12-10 15:35:00,16.75,16.77,16.75,16.76,2800.0,15.6652,15.6839,15.6652,15.6746,2800.0
2015-12-10 15:40:00,16.78,16.82,16.76,16.78,28524.0,15.6933,15.7307,15.6746,15.6933,28524.0
2015-12-10 15:45:00,16.78,16.78,16.72,16.74,12800.0,15.6933,15.6933,15.6372,15.6559,12800.0
2015-12-10 15:50:00,16.7,16.7,16.67,16.68,9000.0,15.6185,15.6185,15.5904,15.5998,9000.0
2015-12-10 15:55:00,16.66,16.74,16.65,16.7,33028.0,15.5811,15.6559,15.5717,15.6185,33028.0
2015-12-11 09:30:00,16.05,16.16,15.99,16.11,112192.0,15.0106,15.1134,14.9545,15.0667,112192.0
2015-12-11 09:35:00,16.11,16.14,16.0,16.07,110316.0,15.0667,15.0947,14.9638,15.0293,110316.0
2015-12-11 09:40:00,16.07,16.15,16.06,16.11,85712.0,15.0293,15.1041,15.0199,15.0667,85712.0
2015-12-11 09:45:00,16.1,16.1,15.96,15.96,109412.0,15.0573,15.0573,14.9264,14.9264,109412.0
2015-12-11 09:50:00,15.97,15.97,15.88,15.95,82292.0,14.9358,14.9358,14.8516,14.917,82292.0
2015-12-11 09:55:00,15.96,16.0,15.94,15.97,81856.0,14.9264,14.9638,14.9077,14.9358,81856.0
2015-12-11 10:00:00,15.96,16.09,15.92,16.09,205424.0,14.9264,15.048,14.889,15.048,205424.0
2015-12-11 10:05:00,16.08,16.15,16.03,16.03,55560.0,15.0386,15.1041,14.9919,14.9919,55560.0
2015-12-11 10:10:00,16.09,16.15,16.08,16.15,37800.0,15.048,15.1041,15.0386,15.1041,37800.0
2015-12-11 10:15:00,16.16,16.17,16.09,16.11,28800.0,15.1134,15.1228,15.048,15.0667,28800.0
2015-12-11 10:20:00,16.12,16.14,16.08,16.12,20680.0,15.076,15.0947,15.0386,15.076,20680.0
2015-12-11 10:25:00,16.14,16.22,16.14,16.2,57464.0,15.0947,15.1696,15.0947,15.1509,57464.0
2015-12-11 10:30:00,16.21,16.27,16.15,16.15,70160.0,15.1602,15.2163,15.1041,15.1041,70160.0
2015-12-11 10:35:00,16.16,16.16,16.1,16.11,36860.0,15.1134,15.1134,15.0573,15.0667,36860.0
2015-12-11 10:40:00,16.14,16.15,16.12,16.14,24512.0,15.0947,15.1041,15.076,15.0947,24512.0
2015-12-11 10:45:00,16.08,16.13,16.07,16.11,7980.0,15.0386,15.0854,15.0293,15.0667,7980.0
2015-12-11 10:50:00,16.08,16.09,16.05,16.08,17732.0,15.0386,15.048,15.0106,15.0386,17732.0
2015-12-11 10:55:00,16.1,16.1,16.02,16.04,30800.0,15.0573,15.0573,14.9825,15.0012,30800.0
2015-12-11 11:00:00,16.01,16.06,15.98,15.98,41960.0,14.9732,15.0199,14.9451,14.9451,41960.0
2015-12-11 11:05:00,15.99,16.09,15.99,16.08,30756.0,14.9545,15.048,14.9545,15.0386,30756.0
2015-12-11 11:10:00,16.07,16.08,16.03,16.06,7200.0,15.0293,15.0386,14.9919,15.0199,7200.0
2015-12-11 11:15:00,16.08,16.13,16.05,16.12,7600.0,15.0386,15.0854,15.0106,15.076,7600.0
2015-12-11 11:20:00,16.11,16.16,16.11,16.15,21964.0,15.0667,15.1134,15.0667,15.1041,21964.0
2015-12-11 11:25:00,16.1,16.1,16.01,16.02,24500.0,15.0573,15.0573,14.9732,14.9825,24500.0
2015-12-11 11:30:00,16.03,16.03,15.97,15.97,30120.0,14.9919,14.9919,14.9358,14.9358,30120.0
2015-12-11 11:35:00,15.97,16.03,15.94,16.0,49488.0,14.9358,14.9919,14.9077,14.9638,49488.0
2015-12-11 11:40:00,16.0,16.08,16.0,16.07,12200.0,14.9638,15.0386,14.9638,15.0293,12200.0
2015-12-11 11:45:00,16.07,16.09,16.04,16.04,14800.0,15.0293,15.048,15.0012,15.0012,14800.0
2015-12-11 11:50:00,16.03,16.05,16.01,16.05,4000.0,14.9919,15.0106,14.9732,15.0106,4000.0
2015-12-11 11:55:00,16.05,16.05,15.97,15.97,23600.0,15.0106,15.0106,14.9358,14.9358,23600.0
2015-12-11 12:00:00,15.97,15.99,15.95,15.98,40752.0,14.9358,14.9545,14.917,14.9451,40752.0
2015-12-11 12:05:00,15.97,15.99,15.92,15.92,21948.0,14.9358,14.9545,14.889,14.889,21948.0
2015-12-11 12:10:00,15.91,15.94,15.9,15.93,53284.0,14.8796,14.9077,14.8703,14.8983,53284.0
2015-12-11 12:15:00,15.91,15.92,15.84,15.86,78196.0,14.8796,14.889,14.8142,14.8329,78196.0
2015-12-11 12:20:00,15.87,15.88,15.84,15.87,25560.0,14.8422,14.8516,14.8142,14.8422,25560.0
2015-12-11 12:25:00,15.86,15.88,15.81,15.86,208960.0,14.8329,14.8516,14.7861,14.8329,208960.0
2015-12-11 12:30:00,15.85,15.89,15.83,15.89,27144.0,14.8235,14.8609,14.8048,14.8609,27144.0
2015-12-11 12:35:00,15.89,15.91,15.88,15.88,74080.0,14.8609,14.8796,14.8516,14.8516,74080.0
2015-12-11 12:40:00,15.86,15.91,15.85,15.9,72796.0,14.8329,14.8796,14.8235,14.8703,72796.0
2015-12-11 12:45:00,15.92,15.92,15.88,15.89,22000.0,14.889,14.889,14.8516,14.8609,22000.0
2015-12-11 12:50:00,15.88,15.89,15.81,15.87,39140.0,14.8516,14.8609,14.7861,14.8422,39140.0
2015-12-11 12:55:00,15.89,15.92,15.88,15.92,14400.0,14.8609,14.889,14.8516,14.889,14400.0
2015-12-11 13:00:00,15.94,15.97,15.9,15.96,17200.0,14.9077,14.9358,14.8703,14.9264,17200.0
2015-12-11 13:05:00,15.97,15.97,15.94,15.94,23400.0,14.9358,14.9358,14.9077,14.9077,23400.0
2015-12-11 13:10:00,15.96,16.0,15.96,15.97,14200.0,14.9264,14.9638,14.9264,14.9358,14200.0
2015-12-11 13:15:00,15.97,16.03,15.94,16.01,21000.0,14.9358,14.9919,14.9077,14.9732,21000.0
2015-12-11 13:20:00,16.01,16.01,15.94,15.94,18580.0,14.9732,14.9732,14.9077,14.9077,18580.0
2015-12-11 13:25:00,15.94,15.94,15.89,15.9,25256.0,14.9077,14.9077,14.8609,14.8703,25256.0
2015-12-11 13:30:00,15.91,15.93,15.86,15.89,51500.0,14.8796,14.8983,14.8329,14.8609,51500.0
2015-12-11 13:35:00,15.9,15.92,15.9,15.92,47200.0,14.8703,14.889,14.8703,14.889,47200.0
2015-12-11 13:40:00,15.93,15.97,15.91,15.93,42892.0,14.8983,14.9358,14.8796,14.8983,42892.0
2015-12-11 13:45:00,15.96,15.97,15.92,15.92,14000.0,14.9264,14.9358,14.889,14.889,14000.0
2015-12-11 13:50:00,15.92,15.99,15.92,15.95,21600.0,14.889,14.9545,14.889,14.917,21600.0
2015-12-11 13:55:00,15.95,15.97,15.92,15.93,15600.0,14.917,14.9358,14.889,14.8983,15600.0
2015-12-11 14:00:00,15.93,15.97,15.93,15.93,14400.0,14.8983,14.9358,14.8983,14.8983,14400.0
2015-12-11 14:05:00,15.93,15.96,15.93,15.96,262712.0,14.8983,14.9264,14.8983,14.9264,262712.0
2015-12-11 14:10:00,15.96,15.99,15.94,15.97,13800.0,14.9264,14.9545,14.9077,14.9358,13800.0
2015-12-11 14:15:00,15.99,16.06,15.97,16.02,44800.0,14.9545,15.0199,14.9358,14.9825,44800.0
2015-12-11 14:20:00,16.02,16.03,15.94,15.94,45600.0,14.9825,14.9919,14.9077,14.9077,45600.0
2015-12-11 14:25:00,15.94,15.94,15.92,15.93,23696.0,14.9077,14.9077,14.889,14.8983,23696.0
2015-12-11 14:30:00,15.95,15.95,15.92,15.94,7840.0,14.917,14.917,14.889,14.9077,7840.0
2015-12-11 14:35:00,15.98,15.99,15.97,15.99,4000.0,14.9451,14.9545,14.9358,14.9545,4000.0
2015-12-11 14:40:00,15.96,15.96,15.94,15.96,4000.0,14.9264,14.9264,14.9077,14.9264,4000.0
2015-12-11 14:45:00,15.97,15.97,15.93,15.94,13120.0,14.9358,14.9358,14.8983,14.9077,13120.0
2015-12-11 14:50:00,15.94,15.98,15.92,15.96,53600.0,14.9077,14.9451,14.889,14.9264,53600.0
2015-12-11 14:55:00,15.96,15.96,15.93,15.93,18800.0,14.9264,14.9264,14.8983,14.8983,18800.0
2015-12-11 15:00:00,15.96,15.98,15.95,15.95,16064.0,14.9264,14.9451,14.917,14.917,16064.0
2015-12-11 15:05:00,15.92,15.93,15.85,15.86,61924.0,14.889,14.8983,14.8235,14.8329,61924.0
2015-12-11 15:10:00,15.85,15.9,15.83,15.85,12000.0,14.8235,14.8703,14.8048,14.8235,12000.0
2015-12-11 15:15:00,15.85,15.86,15.78,15.78,79148.0,14.8235,14.8329,14.7581,14.7581,79148.0
2015-12-11 15:20:00,15.79,15.79,15.72,15.74,79480.0,14.7674,14.7674,14.7019,14.7206,79480.0
2015-12-11 15:25:00,15.73,15.83,15.73,15.82,121716.0,14.7113,14.8048,14.7113,14.7955,121716.0
2015-12-11 15:30:00,15.81,15.84,15.76,15.83,121104.0,14.7861,14.8142,14.7394,14.8048,121104.0
2015-12-11 15:35:00,15.83,15.87,15.79,15.79,151828.0,14.8048,14.8422,14.7674,14.7674,151828.0
2015-12-11 15:40:00,15.79,15.83,15.76,15.78,32200.0,14.7674,14.8048,14.7394,14.7581,32200.0
2015-12-11 15:45:00,15.78,15.82,15.78,15.81,28400.0,14.7581,14.7955,14.7581,14.7861,28400.0
2015-12-11 15:50:00,15.82,15.84,15.78,15.78,48000.0,14.7955,14.8142,14.7581,14.7581,48000.0
2015-12-11 15:55:00,15.78,15.84,15.74,15.82,119320.0,14.7581,14.8142,14.7206,14.7955,119320.0
2015-12-14 09:30:00,15.88,15.92,15.81,15.91,68528.0,14.8516,14.889,14.7861,14.8796,68528.0
2015-12-14 09:35:00,15.93,15.97,15.83,15.85,101084.0,14.8983,14.9358,14.8048,14.8235,101084.0
2015-12-14 09:40:00,15.84,15.84,15.71,15.71,87308.0,14.8142,14.8142,14.6926,14.6926,87308.0
2015-12-14 09:45:00,15.7,15.87,15.7,15.86,65464.0,14.6832,14.8422,14.6832,14.8329,65464.0
2015-12-14 09:50:00,15.84,15.88,15.78,15.8,62200.0,14.8142,14.8516,14.7581,14.7768,62200.0
2015-12-14 09:55:00,15.8,15.81,15.71,15.72,68888.0,14.7768,14.7861,14.6926,14.7019,68888.0
2015-12-14 10:00:00,15.72,15.79,15.72,15.78,34200.0,14.7019,14.7674,14.7019,14.7581,34200.0
2015-12-14 10:05:00,15.8,15.93,15.79,15.87,76700.0,14.7768,14.8983,14.7674,14.8422,76700.0
2015-12-14 10:10:00,15.88,15.9,15.61,15.7,185084.0,14.8516,14.8703,14.5991,14.6832,185084.0
2015-12-14 10:15:00,15.7,16.06,15.7,15.76,203600.0,14.6832,15.0199,14.6832,14.7394,203600.0
2015-12-14 10:20:00,15.75,15.78,15.71,15.73,76000.0,14.73,14.7581,14.6926,14.7113,76000.0
2015-12-14 10:25:00,15.73,15.73,15.6,15.62,67600.0,14.7113,14.7113,14.5897,14.6084,67600.0
2015-12-14 10:30:00,15.61,15.71,15.6,15.69,45280.0,14.5991,14.6926,14.5897,14.6739,45280.0
2015-12-14 10:35:00,15.69,15.74,15.66,15.74,26508.0,14.6739,14.7206,14.6458,14.7206,26508.0
2015-12-14 10:40:00,15.74,15.78,15.7,15.74,42648.0,14.7206,14.7581,14.6832,14.7206,42648.0
2015-12-14 10:45:00,15.77,15.77,15.69,15.69,44020.0,14.7487,14.7487,14.6739,14.6739,44020.0
2015-12-14 10:50:00,15.65,15.7,15.63,15.65,26500.0,14.6365,14.6832,14.6178,14.6365,26500.0
2015-12-14 10:55:00,15.64,15.75,15.64,15.73,74600.0,14.6271,14.73,14.6271,14.7113,74600.0
2015-12-14 11:00:00,15.74,15.74,15.64,15.66,32240.0,14.7206,14.7206,14.6271,14.6458,32240.0
2015-12-14 11:05:00,15.65,15.68,15.6,15.61,26168.0,14.6365,14.6645,14.5897,14.5991,26168.0
2015-12-14 11:10:00,15.6,15.61,15.52,15.56,109016.0,14.5897,14.5991,14.5149,14.5523,109016.0
2015-12-14 11:15:00,15.56,15.58,15.49,15.53,61824.0,14.5523,14.571,14.4868,14.5242,61824.0
2015-12-14 11:20:00,15.53,15.61,15.53,15.58,44280.0,14.5242,14.5991,14.5242,14.571,44280.0
2015-12-14 11:25:00,15.57,15.58,15.56,15.58,17276.0,14.5617,14.571,14.5523,14.571,17276.0
2015-12-14 11:30:00,15.57,15.57,15.51,15.54,23280.0,14.5617,14.5617,14.5055,14.5336,23280.0
2015-12-14 11:35:00,15.56,15.56,15.47,15.54,46336.0,14.5523,14.5523,14.4681,14.5336,46336.0
2015-12-14 11:40:00,15.54,15.63,15.49,15.6,31948.0,14.5336,14.6178,14.4868,14.5897,31948.0
2015-12-14 11:45:00,15.6,15.62,15.54,15.56,31868.0,14.5897,14.6084,14.5336,14.5523,31868.0
2015-12-14 11:50:00,15.58,15.65,15.55,15.65,29800.0,14.571,14.6365,14.543,14.6365,29800.0
2015-12-14 11:55:00,15.65,15.72,15.65,15.69,30240.0,14.6365,14.7019,14.6365,14.6739,30240.0
2015-12-14 12:00:00,15.71,15.74,15.68,15.7,23996.0,14.6926,14.7206,14.6645,14.6832,23996.0
2015-12-14 12:05:00,15.7,15.84,15.69,15.84,52828.0,14.6832,14.8142,14.6739,14.8142,52828.0
2015-12-14 12:10:00,15.83,15.86,15.8,15.8,24400.0,14.8048,14.8329,14.7768,14.7768,24400.0
2015-12-14 12:15:00,15.8,15.88,15.79,15.87,43768.0,14.7768,14.8516,14.7674,14.8422,43768.0
2015-12-14 12:20:00,15.87,15.9,15.82,15.9,8960.0,14.8422,14.8703,14.7955,14.8703,8960.0
2015-12-14 12:25:00,15.92,15.94,15.91,15.91,10516.0,14.889,14.9077,14.8796,14.8796,10516.0
2015-12-14 12:30:00,15.94,15.95,15.9,15.9,23792.0,14.9077,14.917,14.8703,14.8703,23792.0
2015-12-14 12:35:00,15.89,15.94,15.88,15.89,18000.0,14.8609,14.9077,14.8516,14.8609,18000.0
2015-12-14 12:40:00,15.89,15.89,15.81,15.81,26800.0,14.8609,14.8609,14.7861,14.7861,26800.0
2015-12-14 12:45:00,15.83,15.87,15.79,15.81,32400.0,14.8048,14.8422,14.7674,14.7861,32400.0
2015-12-14 12:50:00,15.8,15.89,15.8,15.89,30220.0,14.7768,14.8609,14.7768,14.8609,30220.0
2015-12-14 12:55:00,15.93,16.01,15.92,16.0,76572.0,14.8983,14.9732,14.889,14.9638,76572.0
2015-12-14 13:00:00,16.0,16.05,15.95,15.97,63556.0,14.9638,15.0106,14.917,14.9358,63556.0
2015-12-14 13:05:00,15.97,15.99,15.94,15.94,27200.0,14.9358,14.9545,14.9077,14.9077,27200.0
2015-12-14 13:10:00,15.95,15.96,15.88,15.88,21000.0,14.917,14.9264,14.8516,14.8516,21000.0
2015-12-14 13:15:00,15.88,15.89,15.87,15.89,8200.0,14.8516,14.8609,14.8422,14.8609,8200.0
2015-12-14 13:20:00,15.88,15.88,15.84,15.84,29600.0,14.8516,14.8516,14.8142,14.8142,29600.0
2015-12-14 13:25:00,15.83,15.85,15.83,15.85,22552.0,14.8048,14.8235,14.8048,14.8235,22552.0
2015-12-14 13:30:00,15.85,15.88,15.82,15.86,9600.0,14.8235,14.8516,14.7955,14.8329,9600.0
2015-12-14 13:35:00,15.84,15.86,15.78,15.78,27200.0,14.8142,14.8329,14.7581,14.7581,27200.0
2015-12-14 13:40:00,15.79,15.8,15.75,15.77,4400.0,14.7674,14.7768,14.73,14.7487,4400.0
2015-12-14 13:45:00,15.74,15.81,15.74,15.81,8360.0,14.7206,14.7861,14.7206,14.7861,8360.0
2015-12-14 13:50:00,15.79,15.81,15.76,15.81,10400.0,14.7674,14.7861,14.7394,14.7861,10400.0
2015-12-14 13:55:00,15.84,15.84,15.81,15.83,10800.0,14.8142,14.8142,14.7861,14.8048,10800.0
2015-12-14 14:00:00,15.84,15.84,15.74,15.77,20400.0,14.8142,14.8142,14.7206,14.7487,20400.0
2015-12-14 14:05:00,15.76,15.85,15.76,15.82,23800.0,14.7394,14.8235,14.7394,14.7955,23800.0
2015-12-14 14:10:00,15.81,15.88,15.81,15.83,21600.0,14.7861,14.8516,14.7861,14.8048,21600.0
2015-12-14 14:15:00,15.8,15.83,15.79,15.83,18000.0,14.7768,14.8048,14.7674,14.8048,18000.0
2015-12-14 14:20:00,15.84,15.84,15.77,15.78,28756.0,14.8142,14.8142,14.7487,14.7581,28756.0
2015-12-14 14:25:00,15.77,15.79,15.75,15.79,10800.0,14.7487,14.7674,14.73,14.7674,10800.0
2015-12-14 14:30:00,15.78,15.78,15.74,15.77,16400.0,14.7581,14.7581,14.7206,14.7487,16400.0
2015-12-14 14:35:00,15.77,15.79,15.77,15.79,2800.0,14.7487,14.7674,14.7487,14.7674,2800.0
2015-12-14 14:40:00,15.8,15.82,15.78,15.78,13600.0,14.7768,14.7955,14.7581,14.7581,13600.0
2015-12-14 14:45:00,15.79,15.87,15.79,15.87,12000.0,14.7674,14.8422,14.7674,14.8422,12000.0
2015-12-14 14:50:00,15.88,15.96,15.87,15.96,17992.0,14.8516,14.9264,14.8422,14.9264,17992.0
2015-12-14 14:55:00,15.94,15.95,15.9,15.91,32504.0,14.9077,14.917,14.8703,14.8796,32504.0
2015-12-14 15:00:00,15.91,15.91,15.85,15.87,33600.0,14.8796,14.8796,14.8235,14.8422,33600.0
2015-12-14 15:05:00,15.87,15.89,15.81,15.84,36300.0,14.8422,14.8609,14.7861,14.8142,36300.0
2015-12-14 15:10:00,15.8,15.83,15.8,15.81,3600.0,14.7768,14.8048,14.7768,14.7861,3600.0
2015-12-14 15:15:00,15.79,15.87,15.79,15.86,20000.0,14.7674,14.8422,14.7674,14.8329,20000.0
2015-12-14 15:20:00,15.85,15.86,15.84,15.86,19340.0,14.8235,14.8329,14.8142,14.8329,19340.0
2015-12-14 15:25:00,15.86,15.9,15.84,15.89,5884.0,14.8329,14.8703,14.8142,14.8609,5884.0
2015-12-14 15:30:00,15.88,15.93,15.88,15.9,20224.0,14.8516,14.8983,14.8516,14.8703,20224.0
2015-12-14 15:35:00,15.9,15.97,15.88,15.93,19824.0,14.8703,14.9358,14.8516,14.8983,19824.0
2015-12-14 15:40:00,15.93,15.93,15.87,15.87,26400.0,14.8983,14.8983,14.8422,14.8422,26400.0
2015-12-14 15:45:00,15.88,16.01,15.87,16.0,65744.0,14.8516,14.9732,14.8422,14.9638,65744.0
2015-12-14 15:50:00,16.0,16.08,15.98,16.08,88456.0,14.9638,15.0386,14.9451,15.0386,88456.0
2015-12-14 15:55:00,16.08,16.13,16.04,16.13,105976.0,15.0386,15.0854,15.0012,15.0854,105976.0
2015-12-15 09:30:00,16.47,16.63,16.42,16.56,222808.0,15.4034,15.553,15.3566,15.4875,222808.0
2015-12-15 09:35:00,16.58,16.59,16.54,16.59,100144.0,15.5062,15.5156,15.4688,15.5156,100144.0
2015-12-15 09:40:00,16.6,16.65,16.6,16.64,86352.0,15.525,15.5717,15.525,15.5624,86352.0
2015-12-15 09:45:00,16.64,16.69,16.62,16.69,49664.0,15.5624,15.6091,15.5437,15.6091,49664.0
2015-12-15 09:50:00,16.69,16.73,16.68,16.68,44716.0,15.6091,15.6465,15.5998,15.5998,44716.0
2015-12-15 09:55:00,16.68,16.7,16.65,16.65,50860.0,15.5998,15.6185,15.5717,15.5717,50860.0
2015-12-15 10:00:00,16.7,16.7,16.64,16.64,59400.0,15.6185,15.6185,15.5624,15.5624,59400.0
2015-12-15 10:05:00,16.64,16.65,16.62,16.64,40400.0,15.5624,15.5717,15.5437,15.5624,40400.0
2015-12-15 10:10:00,16.64,16.66,16.62,16.65,193616.0,15.5624,15.5811,15.5437,15.5717,193616.0
2015-12-15 10:15:00,16.64,16.64,16.59,16.6,88400.0,15.5624,15.5624,15.5156,15.525,88400.0
2015-12-15 10:20:00,16.6,16.61,16.56,16.6,50896.0,15.525,15.5343,15.4875,15.525,50896.0
2015-12-15 10:25:00,16.61,16.63,16.61,16.62,13368.0,15.5343,15.553,15.5343,15.5437,13368.0
2015-12-15 10:30:00,16.6,16.6,16.57,16.57,12676.0,15.525,15.525,15.4969,15.4969,12676.0
2015-12-15 10:35:00,16.56,16.6,16.54,16.6,57420.0,15.4875,15.525,15.4688,15.525,57420.0
2015-12-15 10:40:00,16.61,16.63,16.59,16.61,35404.0,15.5343,15.553,15.5156,15.5343,35404.0
2015-12-15 10:45:00,16.6,16.69,16.59,16.68,18928.0,15.525,15.6091,15.5156,15.5998,18928.0
2015-12-15 10:50:00,16.67,16.69,16.67,16.67,145584.0,15.5904,15.6091,15.5904,15.5904,145584.0
2015-12-15 10:55:00,16.67,16.67,16.63,16.63,41240.0,15.5904,15.5904,15.553,15.553,41240.0
2015-12-15 11:00:00,16.62,16.62,16.59,16.6,5600.0,15.5437,15.5437,15.5156,15.525,5600.0
2015-12-15 11:05:00,16.62,16.63,16.61,16.63,4196.0,15.5437,15.553,15.5343,15.553,4196.0
2015-12-15 11:10:00,16.62,16.64,16.59,16.61,11600.0,15.5437,15.5624,15.5156,15.5343,11600.0
2015-12-15 11:15:00,16.61,16.66,16.61,16.66,5600.0,15.5343,15.5811,15.5343,15.5811,5600.0
2015-12-15 11:20:00,16.63,16.64,16.63,16.64,8580.0,15.553,15.5624,15.553,15.5624,8580.0
2015-12-15 11:25:00,16.66,16.7,16.66,16.67,16508.0,15.5811,15.6185,15.5811,15.5904,16508.0
2015-12-15 11:30:00,16.67,16.71,16.64,16.64,12800.0,15.5904,15.6278,15.5624,15.5624,12800.0
2015-12-15 11:35:00,16.65,16.66,16.64,16.64,5600.0,15.5717,15.5811,15.5624,15.5624,5600.0
2015-12-15 11:40:00,16.64,16.64,16.56,16.56,27356.0,15.5624,15.5624,15.4875,15.4875,27356.0
2015-12-15 11:45:00,16.55,16.59,16.55,16.57,21652.0,15.4782,15.5156,15.4782,15.4969,21652.0
2015-12-15 11:50:00,16.53,16.57,16.53,16.56,18800.0,15.4595,15.4969,15.4595,15.4875,18800.0
2015-12-15 11:55:00,16.58,16.59,16.56,16.59,9200.0,15.5062,15.5156,15.4875,15.5156,9200.0
2015-12-15 12:00:00,16.57,16.64,16.57,16.63,26800.0,15.4969,15.5624,15.4969,15.553,26800.0
2015-12-15 12:05:00,16.63,16.69,16.63,16.66,10752.0,15.553,15.6091,15.553,15.5811,10752.0
2015-12-15 12:10:00,16.64,16.66,16.64,16.64,6000.0,15.5624,15.5811,15.5624,15.5624,6000.0
2015-12-15 12:15:00,16.64,16.65,16.63,16.63,10520.0,15.5624,15.5717,15.553,15.553,10520.0
2015-12-15 12:20:00,16.62,16.67,16.62,16.65,16000.0,15.5437,15.5904,15.5437,15.5717,16000.0
2015-12-15 12:25:00,16.65,16.67,16.64,16.66,11200.0,15.5717,15.5904,15.5624,15.5811,11200.0
2015-12-15 12:30:00,16.66,16.77,16.66,16.75,52660.0,15.5811,15.6839,15.5811,15.6652,52660.0
2015-12-15 12:35:00,16.76,16.82,16.76,16.8,42088.0,15.6746,15.7307,15.6746,15.712,42088.0
2015-12-15 12:40:00,16.8,16.8,16.77,16.77,13540.0,15.712,15.712,15.6839,15.6839,13540.0
2015-12-15 12:45:00,16.78,16.78,16.74,16.74,7600.0,15.6933,15.6933,15.6559,15.6559,7600.0
2015-12-15 12:50:00,16.77,16.77,16.74,16.75,8000.0,15.6839,15.6839,15.6559,15.6652,8000.0
2015-12-15 12:55:00,16.77,16.79,16.76,16.79,6400.0,15.6839,15.7026,15.6746,15.7026,6400.0
2015-12-15 13:00:00,16.8,16.8,16.75,16.75,3200.0,15.712,15.712,15.6652,15.6652,3200.0
2015-12-15 13:05:00,16.75,16.75,16.73,16.74,2000.0,15.6652,15.6652,15.6465,15.6559,2000.0
2015-12-15 13:10:00,16.73,16.73,16.71,16.71,6000.0,15.6465,15.6465,15.6278,15.6278,6000.0
2015-12-15 13:15:00,16.71,16.73,16.7,16.7,24000.0,15.6278,15.6465,15.6185,15.6185,24000.0
2015-12-15 13:20:00,16.7,16.7,16.69,16.7,6400.0,15.6185,15.6185,15.6091,15.6185,6400.0
2015-12-15 13:25:00,16.7,16.7,16.65,16.66,8400.0,15.6185,15.6185,15.5717,15.5811,8400.0
2015-12-15 13:30:00,16.66,16.67,16.63,16.64,13640.0,15.5811,15.5904,15.553,15.5624,13640.0
2015-12-15 13:35:00,16.64,16.66,16.64,16.66,5200.0,15.5624,15.5811,15.5624,15.5811,5200.0
2015-12-15 13:40:00,16.68,16.68,16.65,16.66,8080.0,15.5998,15.5998,15.5717,15.5811,8080.0
2015-12-15 13:45:00,16.65,16.7,16.65,16.68,18600.0,15.5717,15.6185,15.5717,15.5998,18600.0
2015-12-15 13:50:00,16.71,16.72,16.7,16.7,9600.0,15.6278,15.6372,15.6185,15.6185,9600.0
2015-12-15 13:55:00,16.73,16.77,16.73,16.75,35360.0,15.6465,15.6839,15.6465,15.6652,35360.0
2015-12-15 14:00:00,16.75,16.77,16.71,16.76,6000.0,15.6652,15.6839,15.6278,15.6746,6000.0
2015-12-15 14:05:00,16.77,16.78,16.75,16.75,6136.0,15.6839,15.6933,15.6652,15.6652,6136.0
2015-12-15 14:10:00,16.73,16.75,16.73,16.74,9000.0,15.6465,15.6652,15.6465,15.6559,9000.0
2015-12-15 14:15:00,16.75,16.78,16.73,16.77,17548.0,15.6652,15.6933,15.6465,15.6839,17548.0
2015-12-15 14:20:00,16.78,16.79,16.76,16.76,18804.0,15.6933,15.7026,15.6746,15.6746,18804.0
2015-12-15 14:25:00,16.75,16.76,16.75,16.76,3400.0,15.6652,15.6746,15.6652,15.6746,3400.0
2015-12-15 14:30:00,16.76,16.77,16.74,16.74,8236.0,15.6746,15.6839,15.6559,15.6559,8236.0
2015-12-15 14:35:00,16.74,16.75,16.71,16.71,3400.0,15.6559,15.6652,15.6278,15.6278,3400.0
2015-12-15 14:40:00,16.72,16.73,16.72,16.72,4080.0,15.6372,15.6465,15.6372,15.6372,4080.0
2015-12-15 14:45:00,16.73,16.73,16.71,16.71,5160.0,15.6465,15.6465,15.6278,15.6278,5160.0
2015-12-15 14:50:00,16.71,16.71,16.71,16.71,2000.0,15.6278,15.6278,15.6278,15.6278,2000.0
2015-12-15 14:55:00,16.72,16.72,16.67,16.67,5800.0,15.6372,15.6372,15.5904,15.5904,5800.0
2015-12-15 15:00:00,16.68,16.68,16.64,16.64,30060.0,15.5998,15.5998,15.5624,15.5624,30060.0
2015-12-15 15:05:00,16.63,16.64,16.61,16.63,70056.0,15.553,15.5624,15.5343,15.553,70056.0
2015-12-15 15:10:00,16.65,16.65,16.6,16.6,48428.0,15.5717,15.5717,15.525,15.525,48428.0
2015-12-15 15:15:00,16.6,16.61,16.57,16.6,86732.0,15.525,15.5343,15.4969,15.525,86732.0
2015-12-15 15:20:00,16.6,16.61,16.58,16.58,30652.0,15.525,15.5343,15.5062,15.5062,30652.0
2015-12-15 15:25:00,16.56,16.59,16.55,16.56,27240.0,15.4875,15.5156,15.4782,15.4875,27240.0
2015-12-15 15:30:00,16.55,16.55,16.5,16.53,63212.0,15.4782,15.4782,15.4314,15.4595,63212.0
2015-12-15 15:35:00,16.53,16.56,16.5,16.55,52200.0,15.4595,15.4875,15.4314,15.4782,52200.0
2015-12-15 15:40:00,16.55,16.58,16.53,16.57,17456.0,15.4782,15.5062,15.4595,15.4969,17456.0
2015-12-15 15:45:00,16.57,16.62,16.55,16.6,24400.0,15.4969,15.5437,15.4782,15.525,24400.0
2015-12-15 15:50:00,16.58,16.58,16.53,16.55,29040.0,15.5062,15.5062,15.4595,15.4782,29040.0
2015-12-15 15:55:00,16.55,16.56,16.53,16.56,67088.0,15.4782,15.4875,15.4595,15.4875,67088.0
2015-12-16 09:30:00,16.93,17.0,16.89,16.97,140224.0,15.8336,15.899,15.7962,15.871,140224.0
2015-12-16 09:35:00,16.96,16.97,16.92,16.93,44616.0,15.8616,15.871,15.8242,15.8336,44616.0
2015-12-16 09:40:00,16.91,16.96,16.91,16.94,27216.0,15.8149,15.8616,15.8149,15.8429,27216.0
2015-12-16 09:45:00,16.95,16.95,16.86,16.86,55260.0,15.8523,15.8523,15.7681,15.7681,55260.0
2015-12-16 09:50:00,16.88,16.91,16.85,16.9,57180.0,15.7868,15.8149,15.7588,15.8055,57180.0
2015-12-16 09:55:00,16.89,16.92,16.86,16.86,30000.0,15.7962,15.8242,15.7681,15.7681,30000.0
2015-12-16 10:00:00,16.86,16.89,16.85,16.86,30400.0,15.7681,15.7962,15.7588,15.7681,30400.0
2015-12-16 10:05:00,16.85,16.85,16.81,16.81,35948.0,15.7588,15.7588,15.7214,15.7214,35948.0
2015-12-16 10:10:00,16.8,16.82,16.79,16.8,18800.0,15.712,15.7307,15.7026,15.712,18800.0
2015-12-16 10:15:00,16.81,16.81,16.77,16.8,35784.0,15.7214,15.7214,15.6839,15.712,35784.0
2015-12-16 10:20:00,16.84,16.85,16.83,16.84,12200.0,15.7494,15.7588,15.7401,15.7494,12200.0
2015-12-16 10:25:00,16.81,16.81,16.78,16.78,15600.0,15.7214,15.7214,15.6933,15.6933,15600.0
2015-12-16 10:30:00,16.77,16.78,16.73,16.75,45608.0,15.6839,15.6933,15.6465,15.6652,45608.0
2015-12-16 10:35:00,16.74,16.74,16.65,16.71,55468.0,15.6559,15.6559,15.5717,15.6278,55468.0
2015-12-16 10:40:00,16.68,16.7,16.67,16.69,17824.0,15.5998,15.6185,15.5904,15.6091,17824.0
2015-12-16 10:45:00,16.69,16.73,16.65,16.73,10400.0,15.6091,15.6465,15.5717,15.6465,10400.0
2015-12-16 10:50:00,16.73,16.73,16.7,16.71,9600.0,15.6465,15.6465,15.6185,15.6278,9600.0
2015-12-16 10:55:00,16.7,16.71,16.66,16.66,10800.0,15.6185,15.6278,15.5811,15.5811,10800.0
2015-12-16 11:00:00,16.64,16.66,16.61,16.63,17600.0,15.5624,15.5811,15.5343,15.553,17600.0
2015-12-16 11:05:00,16.61,16.62,16.61,16.61,22800.0,15.5343,15.5437,15.5343,15.5343,22800.0
2015-12-16 11:10:00,16.63,16.65,16.61,16.65,7200.0,15.553,15.5717,15.5343,15.5717,7200.0
2015-12-16 11:15:00,16.65,16.65,16.56,16.58,17040.0,15.5717,15.5717,15.4875,15.5062,17040.0
2015-12-16 11:20:00,16.6,16.6,16.54,16.54,15460.0,15.525,15.525,15.4688,15.4688,15460.0
2015-12-16 11:25:00,16.55,16.56,16.52,16.52,40000.0,15.4782,15.4875,15.4501,15.4501,40000.0
2015-12-16 11:30:00,16.53,16.58,16.53,16.57,32800.0,15.4595,15.5062,15.4595,15.4969,32800.0
2015-12-16 11:35:00,16.56,16.62,16.56,16.6,30120.0,15.4875,15.5437,15.4875,15.525,30120.0
2015-12-16 11:40:00,16.58,16.59,16.56,16.56,4400.0,15.5062,15.5156,15.4875,15.4875,4400.0
2015-12-16 11:45:00,16.55,16.58,16.55,16.58,14800.0,15.4782,15.5062,15.4782,15.5062,14800.0
2015-12-16 11:50:00,16.58,16.58,16.55,16.57,7348.0,15.5062,15.5062,15.4782,15.4969,7348.0
2015-12-16 11:55:00,16.6,16.61,16.59,16.61,5600.0,15.525,15.5343,15.5156,15.5343,5600.0
2015-12-16 12:00:00,16.6,16.65,16.6,16.65,19600.0,15.525,15.5717,15.525,15.5717,19600.0
2015-12-16 12:05:00,16.65,16.65,16.62,16.64,12000.0,15.5717,15.5717,15.5437,15.5624,12000.0
2015-12-16 12:10:00,16.64,16.65,16.63,16.64,13008.0,15.5624,15.5717,15.553,15.5624,13008.0
2015-12-16 12:15:00,16.64,16.65,16.59,16.59,19600.0,15.5624,15.5717,15.5156,15.5156,19600.0
2015-12-16 12:20:00,16.59,16.61,16.59,16.61,5200.0,15.5156,15.5343,15.5156,15.5343,5200.0
2015-12-16 12:25:00,16.61,16.63,16.6,16.61,6600.0,15.5343,15.553,15.525,15.5343,6600.0
2015-12-16 12:30:00,16.61,16.63,16.61,16.63,6200.0,15.5343,15.553,15.5343,15.553,6200.0
2015-12-16 12:35:00,16.63,16.64,16.63,16.63,5200.0,15.553,15.5624,15.553,15.553,5200.0
2015-12-16 12:40:00,16.61,16.61,16.6,16.6,4400.0,15.5343,15.5343,15.525,15.525,4400.0
2015-12-16 12:45:00,16.6,16.62,16.59,16.59,5600.0,15.525,15.5437,15.5156,15.5156,5600.0
2015-12-16 12:50:00,16.6,16.6,16.55,16.55,19400.0,15.525,15.525,15.4782,15.4782,19400.0
2015-12-16 12:55:00,16.55,16.55,16.55,16.55,0.0,15.4782,15.4782,15.4782,15.4782,0.0
2015-12-16 13:00:00,16.54,16.55,16.52,16.55,29844.0,15.4688,15.4782,15.4501,15.4782,29844.0
2015-12-16 13:05:00,16.55,16.6,16.55,16.6,4360.0,15.4782,15.525,15.4782,15.525,4360.0
2015-12-16 13:10:00,16.57,16.58,16.56,16.56,8000.0,15.4969,15.5062,15.4875,15.4875,8000.0
2015-12-16 13:15:00,16.58,16.59,16.58,16.59,7312.0,15.5062,15.5156,15.5062,15.5156,7312.0
2015-12-16 13:20:00,16.6,16.63,16.6,16.63,11608.0,15.525,15.553,15.525,15.553,11608.0
2015-12-16 13:25:00,16.64,16.64,16.62,16.64,7200.0,15.5624,15.5624,15.5437,15.5624,7200.0
2015-12-16 13:30:00,16.64,16.64,16.6,16.63,18200.0,15.5624,15.5624,15.525,15.553,18200.0
2015-12-16 13:35:00,16.63,16.63,16.61,16.61,51600.0,15.553,15.553,15.5343,15.5343,51600.0
2015-12-16 13:40:00,16.61,16.64,16.61,16.64,8400.0,15.5343,15.5624,15.5343,15.5624,8400.0
2015-12-16 13:45:00,16.64,16.7,16.64,16.7,57792.0,15.5624,15.6185,15.5624,15.6185,57792.0
2015-12-16 13:50:00,16.72,16.75,16.69,16.69,87400.0,15.6372,15.6652,15.6091,15.6091,87400.0
2015-12-16 13:55:00,16.7,16.78,16.69,16.73,51588.0,15.6185,15.6933,15.6091,15.6465,51588.0
2015-12-16 14:00:00,16.73,16.88,16.42,16.83,202132.0,15.6465,15.7868,15.3566,15.7401,202132.0
2015-12-16 14:05:00,16.85,16.96,16.82,16.85,89540.0,15.7588,15.8616,15.7307,15.7588,89540.0
2015-12-16 14:10:00,16.84,16.85,16.7,16.74,110824.0,15.7494,15.7588,15.6185,15.6559,110824.0
2015-12-16 14:15:00,16.76,16.83,16.7,16.77,64288.0,15.6746,15.7401,15.6185,15.6839,64288.0
2015-12-16 14:20:00,16.73,16.79,16.72,16.77,116472.0,15.6465,15.7026,15.6372,15.6839,116472.0
2015-12-16 14:25:00,16.76,16.79,16.68,16.73,41024.0,15.6746,15.7026,15.5998,15.6465,41024.0
2015-12-16 14:30:00,16.7,16.78,16.6,16.75,113280.0,15.6185,15.6933,15.525,15.6652,113280.0
2015-12-16 14:35:00,16.75,16.83,16.75,16.77,79244.0,15.6652,15.7401,15.6652,15.6839,79244.0
2015-12-16 14:40:00,16.77,16.85,16.74,16.82,32452.0,15.6839,15.7588,15.6559,15.7307,32452.0
2015-12-16 14:45:00,16.82,16.89,16.8,16.89,50400.0,15.7307,15.7962,15.712,15.7962,50400.0
2015-12-16 14:50:00,16.88,16.98,16.88,16.95,80848.0,15.7868,15.8803,15.7868,15.8523,80848.0
2015-12-16 14:55:00,16.97,17.1,16.97,17.09,146688.0,15.871,15.9926,15.871,15.9832,146688.0
2015-12-16 15:00:00,17.1,17.11,17.01,17.04,164512.0,15.9926,16.0019,15.9084,15.9365,164512.0
2015-12-16 15:05:00,17.03,17.04,16.98,16.99,46796.0,15.9271,15.9365,15.8803,15.8897,46796.0
2015-12-16 15:10:00,16.98,17.04,16.98,16.99,33860.0,15.8803,15.9365,15.8803,15.8897,33860.0
2015-12-16 15:15:00,17.0,17.04,17.0,17.02,52920.0,15.899,15.9365,15.899,15.9178,52920.0
2015-12-16 15:20:00,17.05,17.1,17.05,17.09,14000.0,15.9458,15.9926,15.9458,15.9832,14000.0
2015-12-16 15:25:00,17.1,17.16,17.07,17.15,111192.0,15.9926,16.0487,15.9645,16.0393,111192.0
2015-12-16 15:30:00,17.18,17.21,17.14,17.2,74668.0,16.0674,16.0954,16.03,16.0861,74668.0
2015-12-16 15:35:00,17.19,17.25,17.18,17.23,97708.0,16.0767,16.1329,16.0674,16.1142,97708.0
2015-12-16 15:40:00,17.24,17.27,17.2,17.2,116220.0,16.1235,16.1516,16.0861,16.0861,116220.0
2015-12-16 15:45:00,17.2,17.25,17.2,17.21,86244.0,16.0861,16.1329,16.0861,16.0954,86244.0
2015-12-16 15:50:00,17.23,17.25,17.22,17.22,48388.0,16.1142,16.1329,16.1048,16.1048,48388.0
2015-12-16 15:55:00,17.22,17.22,17.16,17.17,53728.0,16.1048,16.1048,16.0487,16.058,53728.0
2015-12-17 09:30:00,17.35,17.35,17.24,17.26,85880.0,16.2264,16.2264,16.1235,16.1422,85880.0
2015-12-17 09:35:00,17.25,17.26,17.13,17.14,59356.0,16.1329,16.1422,16.0206,16.03,59356.0
2015-12-17 09:40:00,17.15,17.18,17.05,17.06,109088.0,16.0393,16.0674,15.9458,15.9552,109088.0
2015-12-17 09:45:00,17.08,17.11,17.05,17.06,40744.0,15.9739,16.0019,15.9458,15.9552,40744.0
2015-12-17 09:50:00,17.06,17.08,17.01,17.08,39320.0,15.9552,15.9739,15.9084,15.9739,39320.0
2015-12-17 09:55:00,17.08,17.15,17.08,17.13,24800.0,15.9739,16.0393,15.9739,16.0206,24800.0
2015-12-17 10:00:00,17.13,17.13,17.05,17.13,100892.0,16.0206,16.0206,15.9458,16.0206,100892.0
2015-12-17 10:05:00,17.12,17.16,17.06,17.08,8880.0,16.0113,16.0487,15.9552,15.9739,8880.0
2015-12-17 10:10:00,17.06,17.13,17.05,17.13,35600.0,15.9552,16.0206,15.9458,16.0206,35600.0
2015-12-17 10:15:00,17.11,17.13,16.95,16.96,111380.0,16.0019,16.0206,15.8523,15.8616,111380.0
2015-12-17 10:20:00,16.96,17.03,16.94,16.94,51668.0,15.8616,15.9271,15.8429,15.8429,51668.0
2015-12-17 10:25:00,16.93,17.0,16.93,17.0,31316.0,15.8336,15.899,15.8336,15.899,31316.0
2015-12-17 10:30:00,17.03,17.05,17.01,17.01,32240.0,15.9271,15.9458,15.9084,15.9084,32240.0
2015-12-17 10:35:00,17.0,17.0,16.96,16.96,9000.0,15.899,15.899,15.8616,15.8616,9000.0
2015-12-17 10:40:00,16.97,16.97,16.93,16.95,8800.0,15.871,15.871,15.8336,15.8523,8800.0
2015-12-17 10:45:00,16.93,16.93,16.82,16.82,70672.0,15.8336,15.8336,15.7307,15.7307,70672.0
2015-12-17 10:50:00,16.83,16.84,16.71,16.76,49884.0,15.7401,15.7494,15.6278,15.6746,49884.0
2015-12-17 10:55:00,16.77,16.83,16.76,16.82,18400.0,15.6839,15.7401,15.6746,15.7307,18400.0
2015-12-17 11:00:00,16.8,16.86,16.8,16.84,29600.0,15.712,15.7681,15.712,15.7494,29600.0
2015-12-17 11:05:00,16.85,16.85,16.78,16.79,13240.0,15.7588,15.7588,15.6933,15.7026,13240.0
2015-12-17 11:10:00,16.8,16.85,16.79,16.79,21036.0,15.712,15.7588,15.7026,15.7026,21036.0
2015-12-17 11:15:00,16.76,16.76,16.7,16.7,22000.0,15.6746,15.6746,15.6185,15.6185,22000.0
2015-12-17 11:20:00,16.69,16.7,16.63,16.67,68472.0,15.6091,15.6185,15.553,15.5904,68472.0
2015-12-17 11:25:00,16.67,16.72,16.67,16.72,7600.0,15.5904,15.6372,15.5904,15.6372,7600.0
2015-12-17 11:30:00,16.71,16.72,16.67,16.72,15600.0,15.6278,15.6372,15.5904,15.6372,15600.0
2015-12-17 11:35:00,16.73,16.83,16.71,16.82,77312.0,15.6465,15.7401,15.6278,15.7307,77312.0
2015-12-17 11:40:00,16.81,16.83,16.78,16.78,16400.0,15.7214,15.7401,15.6933,15.6933,16400.0
2015-12-17 11:45:00,16.76,16.82,16.75,16.82,24200.0,15.6746,15.7307,15.6652,15.7307,24200.0
2015-12-17 11:50:00,16.82,16.82,16.77,16.82,19600.0,15.7307,15.7307,15.6839,15.7307,19600.0
2015-12-17 11:55:00,16.8,16.8,16.76,16.77,14960.0,15.712,15.712,15.6746,15.6839,14960.0
2015-12-17 12:00:00,16.77,16.77,16.68,16.68,32392.0,15.6839,15.6839,15.5998,15.5998,32392.0
2015-12-17 12:05:00,16.69,16.72,16.69,16.71,63452.0,15.6091,15.6372,15.6091,15.6278,63452.0
2015-12-17 12:10:00,16.75,16.78,16.75,16.75,4800.0,15.6652,15.6933,15.6652,15.6652,4800.0
2015-12-17 12:15:00,16.82,16.84,16.81,16.84,4400.0,15.7307,15.7494,15.7214,15.7494,4400.0
2015-12-17 12:20:00,16.83,16.84,16.79,16.79,3600.0,15.7401,15.7494,15.7026,15.7026,3600.0
2015-12-17 12:25:00,16.79,16.81,16.76,16.76,133200.0,15.7026,15.7214,15.6746,15.6746,133200.0
2015-12-17 12:30:00,16.77,16.81,16.74,16.8,7800.0,15.6839,15.7214,15.6559,15.712,7800.0
2015-12-17 12:35:00,16.74,16.75,16.72,16.72,14400.0,15.6559,15.6652,15.6372,15.6372,14400.0
2015-12-17 12:40:00,16.7,16.7,16.65,16.67,19952.0,15.6185,15.6185,15.5717,15.5904,19952.0
2015-12-17 12:45:00,16.68,16.68,16.61,16.64,17400.0,15.5998,15.5998,15.5343,15.5624,17400.0
2015-12-17 12:50:00,16.62,16.68,16.62,16.67,20984.0,15.5437,15.5998,15.5437,15.5904,20984.0
2015-12-17 12:55:00,16.68,16.68,16.63,16.68,11320.0,15.5998,15.5998,15.553,15.5998,11320.0
2015-12-17 13:00:00,16.71,16.74,16.7,16.73,12000.0,15.6278,15.6559,15.6185,15.6465,12000.0
2015-12-17 13:05:00,16.72,16.75,16.72,16.75,800.0,15.6372,15.6652,15.6372,15.6652,800.0
2015-12-17 13:10:00,16.74,16.8,16.74,16.79,49400.0,15.6559,15.712,15.6559,15.7026,49400.0
2015-12-17 13:15:00,16.78,16.78,16.77,16.77,4800.0,15.6933,15.6933,15.6839,15.6839,4800.0
2015-12-17 13:20:00,16.74,16.81,16.74,16.81,6000.0,15.6559,15.7214,15.6559,15.7214,6000.0
2015-12-17 13:25:00,16.81,16.81,16.77,16.78,3200.0,15.7214,15.7214,15.6839,15.6933,3200.0
2015-12-17 13:30:00,16.78,16.8,16.76,16.78,10200.0,15.6933,15.712,15.6746,15.6933,10200.0
2015-12-17 13:35:00,16.79,16.8,16.76,16.8,2800.0,15.7026,15.712,15.6746,15.712,2800.0
2015-12-17 13:40:00,16.81,16.85,16.8,16.85,37732.0,15.7214,15.7588,15.712,15.7588,37732.0
2015-12-17 13:45:00,16.87,16.88,16.84,16.86,11600.0,15.7775,15.7868,15.7494,15.7681,11600.0
2015-12-17 13:50:00,16.88,16.88,16.84,16.85,7252.0,15.7868,15.7868,15.7494,15.7588,7252.0
2015-12-17 13:55:00,16.85,16.86,16.84,16.86,5600.0,15.7588,15.7681,15.7494,15.7681,5600.0
2015-12-17 14:00:00,16.84,16.85,16.84,16.84,4800.0,15.7494,15.7588,15.7494,15.7494,4800.0
2015-12-17 14:05:00,16.89,16.89,16.82,16.82,20600.0,15.7962,15.7962,15.7307,15.7307,20600.0
2015-12-17 14:10:00,16.83,16.83,16.76,16.8,17200.0,15.7401,15.7401,15.6746,15.712,17200.0
2015-12-17 14:15:00,16.79,16.86,16.78,16.85,21600.0,15.7026,15.7681,15.6933,15.7588,21600.0
2015-12-17 14:20:00,16.84,16.84,16.8,16.8,4000.0,15.7494,15.7494,15.712,15.712,4000.0
2015-12-17 14:25:00,16.8,16.84,16.79,16.79,8800.0,15.712,15.7494,15.7026,15.7026,8800.0
2015-12-17 14:30:00,16.77,16.79,16.77,16.79,1200.0,15.6839,15.7026,15.6839,15.7026,1200.0
2015-12-17 14:35:00,16.76,16.78,16.76,16.78,9600.0,15.6746,15.6933,15.6746,15.6933,9600.0
2015-12-17 14:40:00,16.75,16.75,16.71,16.71,4400.0,15.6652,15.6652,15.6278,15.6278,4400.0
2015-12-17 14:45:00,16.71,16.72,16.66,16.66,5600.0,15.6278,15.6372,15.5811,15.5811,5600.0
2015-12-17 14:50:00,16.66,16.66,16.63,16.64,7900.0,15.5811,15.5811,15.553,15.5624,7900.0
2015-12-17 14:55:00,16.65,16.69,16.64,16.69,16360.0,15.5717,15.6091,15.5624,15.6091,16360.0
2015-12-17 15:00:00,16.7,16.72,16.67,16.67,12400.0,15.6185,15.6372,15.5904,15.5904,12400.0
2015-12-17 15:05:00,16.68,16.72,16.65,16.7,36400.0,15.5998,15.6372,15.5717,15.6185,36400.0
2015-12-17 15:10:00,16.69,16.74,16.68,16.68,23600.0,15.6091,15.6559,15.5998,15.5998,23600.0
2015-12-17 15:15:00,16.67,16.68,16.64,16.64,10400.0,15.5904,15.5998,15.5624,15.5624,10400.0
2015-12-17 15:20:00,16.63,16.63,16.58,16.62,31176.0,15.553,15.553,15.5062,15.5437,31176.0
2015-12-17 15:25:00,16.62,16.68,16.6,16.65,55200.0,15.5437,15.5998,15.525,15.5717,55200.0
2015-12-17 15:30:00,16.65,16.71,16.64,16.71,12400.0,15.5717,15.6278,15.5624,15.6278,12400.0
2015-12-17 15:35:00,16.73,16.78,16.72,16.73,28000.0,15.6465,15.6933,15.6372,15.6465,28000.0
2015-12-17 15:40:00,16.71,16.71,16.66,16.67,7012.0,15.6278,15.6278,15.5811,15.5904,7012.0
2015-12-17 15:45:00,16.67,16.68,16.65,16.67,25900.0,15.5904,15.5998,15.5717,15.5904,25900.0
2015-12-17 15:50:00,16.66,16.68,16.6,16.6,81004.0,15.5811,15.5998,15.525,15.525,81004.0
2015-12-17 15:55:00,16.59,16.59,16.43,16.45,128680.0,15.5156,15.5156,15.366,15.3847,128680.0
2015-12-18 09:30:00,16.18,16.19,16.02,16.1,96764.0,15.1322,15.1415,14.9825,15.0573,96764.0
2015-12-18 09:35:00,16.13,16.14,15.99,16.03,97584.0,15.0854,15.0947,14.9545,14.9919,97584.0
2015-12-18 09:40:00,16.05,16.08,16.0,16.04,61640.0,15.0106,15.0386,14.9638,15.0012,61640.0
2015-12-18 09:45:00,16.02,16.14,16.02,16.09,102124.0,14.9825,15.0947,14.9825,15.048,102124.0
2015-12-18 09:50:00,16.1,16.13,16.05,16.05,24408.0,15.0573,15.0854,15.0106,15.0106,24408.0
2015-12-18 09:55:00,16.09,16.1,16.05,16.07,22400.0,15.048,15.0573,15.0106,15.0293,22400.0
2015-12-18 10:00:00,16.07,16.09,16.0,16.0,62840.0,15.0293,15.048,14.9638,14.9638,62840.0
2015-12-18 10:05:00,16.0,16.0,15.91,15.91,68684.0,14.9638,14.9638,14.8796,14.8796,68684.0
2015-12-18 10:10:00,15.91,15.93,15.86,15.9,76792.0,14.8796,14.8983,14.8329,14.8703,76792.0
2015-12-18 10:15:00,15.89,15.96,15.87,15.87,81196.0,14.8609,14.9264,14.8422,14.8422,81196.0
2015-12-18 10:20:00,15.88,15.97,15.88,15.96,20000.0,14.8516,14.9358,14.8516,14.9264,20000.0
2015-12-18 10:25:00,15.93,15.93,15.87,15.88,58780.0,14.8983,14.8983,14.8422,14.8516,58780.0
2015-12-18 10:30:00,15.86,15.91,15.76,15.81,194988.0,14.8329,14.8796,14.7394,14.7861,194988.0
2015-12-18 10:35:00,15.81,15.87,15.81,15.83,139588.0,14.7861,14.8422,14.7861,14.8048,139588.0
2015-12-18 10:40:00,15.81,15.84,15.77,15.8,45568.0,14.7861,14.8142,14.7487,14.7768,45568.0
2015-12-18 10:45:00,15.8,15.84,15.8,15.8,34608.0,14.7768,14.8142,14.7768,14.7768,34608.0
2015-12-18 10:50:00,15.83,15.88,15.83,15.85,31580.0,14.8048,14.8516,14.8048,14.8235,31580.0
2015-12-18 10:55:00,15.85,15.9,15.82,15.89,28832.0,14.8235,14.8703,14.7955,14.8609,28832.0
2015-12-18 11:00:00,15.87,15.91,15.85,15.9,37772.0,14.8422,14.8796,14.8235,14.8703,37772.0
2015-12-18 11:05:00,15.92,15.93,15.9,15.9,111980.0,14.889,14.8983,14.8703,14.8703,111980.0
2015-12-18 11:10:00,15.92,15.95,15.92,15.94,25828.0,14.889,14.917,14.889,14.9077,25828.0
2015-12-18 11:15:00,15.94,15.94,15.86,15.89,59280.0,14.9077,14.9077,14.8329,14.8609,59280.0
2015-12-18 11:20:00,15.89,15.9,15.84,15.85,20364.0,14.8609,14.8703,14.8142,14.8235,20364.0
2015-12-18 11:25:00,15.89,15.9,15.88,15.88,11400.0,14.8609,14.8703,14.8516,14.8516,11400.0
2015-12-18 11:30:00,15.87,15.88,15.84,15.84,34436.0,14.8422,14.8516,14.8142,14.8142,34436.0
2015-12-18 11:35:00,15.85,15.89,15.82,15.89,18220.0,14.8235,14.8609,14.7955,14.8609,18220.0
2015-12-18 11:40:00,15.91,15.92,15.85,15.85,32600.0,14.8796,14.889,14.8235,14.8235,32600.0
2015-12-18 11:45:00,15.85,15.87,15.81,15.81,13464.0,14.8235,14.8422,14.7861,14.7861,13464.0
2015-12-18 11:50:00,15.81,15.82,15.77,15.77,25124.0,14.7861,14.7955,14.7487,14.7487,25124.0
2015-12-18 11:55:00,15.77,15.81,15.76,15.78,41048.0,14.7487,14.7861,14.7394,14.7581,41048.0
2015-12-18 12:00:00,15.76,15.8,15.76,15.79,79308.0,14.7394,14.7768,14.7394,14.7674,79308.0
2015-12-18 12:05:00,15.78,15.83,15.78,15.8,34932.0,14.7581,14.8048,14.7581,14.7768,34932.0
2015-12-18 12:10:00,15.79,15.82,15.78,15.79,54444.0,14.7674,14.7955,14.7581,14.7674,54444.0
2015-12-18 12:15:00,15.8,15.83,15.68,15.68,173256.0,14.7768,14.8048,14.6645,14.6645,173256.0
2015-12-18 12:20:00,15.69,15.73,15.68,15.69,28748.0,14.6739,14.7113,14.6645,14.6739,28748.0
2015-12-18 12:25:00,15.69,15.72,15.69,15.71,10840.0,14.6739,14.7019,14.6739,14.6926,10840.0
2015-12-18 12:30:00,15.69,15.69,15.65,15.67,31800.0,14.6739,14.6739,14.6365,14.6552,31800.0
2015-12-18 12:35:00,15.66,15.66,15.59,15.62,158080.0,14.6458,14.6458,14.5804,14.6084,158080.0
2015-12-18 12:40:00,15.63,15.66,15.63,15.66,20168.0,14.6178,14.6458,14.6178,14.6458,20168.0
2015-12-18 12:45:00,15.66,15.69,15.65,15.67,40000.0,14.6458,14.6739,14.6365,14.6552,40000.0
2015-12-18 12:50:00,15.67,15.67,15.62,15.65,42416.0,14.6552,14.6552,14.6084,14.6365,42416.0
2015-12-18 12:55:00,15.67,15.69,15.63,15.63,16800.0,14.6552,14.6739,14.6178,14.6178,16800.0
2015-12-18 13:00:00,15.65,15.68,15.63,15.66,30912.0,14.6365,14.6645,14.6178,14.6458,30912.0
2015-12-18 13:05:00,15.67,15.76,15.67,15.74,31000.0,14.6552,14.7394,14.6552,14.7206,31000.0
2015-12-18 13:10:00,15.72,15.72,15.7,15.71,23000.0,14.7019,14.7019,14.6832,14.6926,23000.0
2015-12-18 13:15:00,15.72,15.72,15.68,15.7,27932.0,14.7019,14.7019,14.6645,14.6832,27932.0
2015-12-18 13:20:00,15.69,15.69,15.63,15.63,34300.0,14.6739,14.6739,14.6178,14.6178,34300.0
2015-12-18 13:25:00,15.63,15.65,15.61,15.63,86324.0,14.6178,14.6365,14.5991,14.6178,86324.0
2015-12-18 13:30:00,15.62,15.65,15.6,15.63,32816.0,14.6084,14.6365,14.5897,14.6178,32816.0
2015-12-18 13:35:00,15.63,15.64,15.59,15.59,28456.0,14.6178,14.6271,14.5804,14.5804,28456.0
2015-12-18 13:40:00,15.59,15.69,15.59,15.67,17376.0,14.5804,14.6739,14.5804,14.6552,17376.0
2015-12-18 13:45:00,15.66,15.66,15.61,15.61,51644.0,14.6458,14.6458,14.5991,14.5991,51644.0
2015-12-18 13:50:00,15.63,15.72,15.62,15.7,31156.0,14.6178,14.7019,14.6084,14.6832,31156.0
2015-12-18 13:55:00,15.68,15.73,15.67,15.71,32600.0,14.6645,14.7113,14.6552,14.6926,32600.0
2015-12-18 14:00:00,15.71,15.77,15.71,15.72,46040.0,14.6926,14.7487,14.6926,14.7019,46040.0
2015-12-18 14:05:00,15.73,15.81,15.73,15.79,56072.0,14.7113,14.7861,14.7113,14.7674,56072.0
2015-12-18 14:10:00,15.79,15.81,15.72,15.73,69400.0,14.7674,14.7861,14.7019,14.7113,69400.0
2015-12-18 14:15:00,15.73,15.73,15.68,15.7,27628.0,14.7113,14.7113,14.6645,14.6832,27628.0
2015-12-18 14:20:00,15.72,15.79,15.72,15.79,4656.0,14.7019,14.7674,14.7019,14.7674,4656.0
2015-12-18 14:25:00,15.8,15.83,15.78,15.81,42400.0,14.7768,14.8048,14.7581,14.7861,42400.0
2015-12-18 14:30:00,15.81,15.81,15.76,15.78,34844.0,14.7861,14.7861,14.7394,14.7581,34844.0
2015-12-18 14:35:00,15.79,15.8,15.75,15.76,33148.0,14.7674,14.7768,14.73,14.7394,33148.0
2015-12-18 14:40:00,15.75,15.75,15.63,15.65,35580.0,14.73,14.73,14.6178,14.6365,35580.0
2015-12-18 14:45:00,15.66,15.66,15.62,15.63,44256.0,14.6458,14.6458,14.6084,14.6178,44256.0
2015-12-18 14:50:00,15.63,15.66,15.63,15.65,93652.0,14.6178,14.6458,14.6178,14.6365,93652.0
2015-12-18 14:55:00,15.65,15.66,15.62,15.63,96068.0,14.6365,14.6458,14.6084,14.6178,96068.0
2015-12-18 15:00:00,15.67,15.7,15.64,15.64,16400.0,14.6552,14.6832,14.6271,14.6271,16400.0
2015-12-18 15:05:00,15.65,15.7,15.65,15.69,11152.0,14.6365,14.6832,14.6365,14.6739,11152.0
2015-12-18 15:10:00,15.69,15.7,15.59,15.59,55480.0,14.6739,14.6832,14.5804,14.5804,55480.0
2015-12-18 15:15:00,15.6,15.6,15.49,15.52,135716.0,14.5897,14.5897,14.4868,14.5149,135716.0
2015-12-18 15:20:00,15.54,15.54,15.46,15.52,86568.0,14.5336,14.5336,14.4588,14.5149,86568.0
2015-12-18 15:25:00,15.54,15.59,15.53,15.55,69716.0,14.5336,14.5804,14.5242,14.543,69716.0
2015-12-18 15:30:00,15.56,15.62,15.53,15.6,45640.0,14.5523,14.6084,14.5242,14.5897,45640.0
2015-12-18 15:35:00,15.61,15.63,15.57,15.58,89608.0,14.5991,14.6178,14.5617,14.571,89608.0
2015-12-18 15:40:00,15.58,15.63,15.56,15.63,39360.0,14.571,14.6178,14.5523,14.6178,39360.0
2015-12-18 15:45:00,15.64,15.64,15.58,15.58,304348.0,14.6271,14.6271,14.571,14.571,304348.0
2015-12-18 15:50:00,15.57,15.59,15.49,15.49,225232.0,14.5617,14.5804,14.4868,14.4868,225232.0
2015-12-18 15:55:00,15.5,15.52,15.39,15.4,471868.0,14.4962,14.5149,14.3933,14.4027,471868.0
2015-12-21 09:30:00,15.73,15.83,15.67,15.76,136612.0,14.7113,14.8048,14.6552,14.7394,136612.0
2015-12-21 09:35:00,15.77,15.79,15.68,15.69,161488.0,14.7487,14.7674,14.6645,14.6739,161488.0
2015-12-21 09:40:00,15.68,15.71,15.65,15.69,69184.0,14.6645,14.6926,14.6365,14.6739,69184.0
2015-12-21 09:45:00,15.68,15.74,15.62,15.74,80800.0,14.6645,14.7206,14.6084,14.7206,80800.0
2015-12-21 09:50:00,15.74,15.74,15.64,15.65,89380.0,14.7206,14.7206,14.6271,14.6365,89380.0
2015-12-21 09:55:00,15.66,15.68,15.62,15.65,20400.0,14.6458,14.6645,14.6084,14.6365,20400.0
2015-12-21 10:00:00,15.67,15.71,15.66,15.69,29600.0,14.6552,14.6926,14.6458,14.6739,29600.0
2015-12-21 10:05:00,15.71,15.74,15.68,15.74,79680.0,14.6926,14.7206,14.6645,14.7206,79680.0
2015-12-21 10:10:00,15.74,15.75,15.69,15.71,40156.0,14.7206,14.73,14.6739,14.6926,40156.0
2015-12-21 10:15:00,15.74,15.74,15.71,15.72,68000.0,14.7206,14.7206,14.6926,14.7019,68000.0
2015-12-21 10:20:00,15.72,15.72,15.66,15.69,51536.0,14.7019,14.7019,14.6458,14.6739,51536.0
2015-12-21 10:25:00,15.72,15.72,15.69,15.7,9352.0,14.7019,14.7019,14.6739,14.6832,9352.0
2015-12-21 10:30:00,15.72,15.75,15.7,15.74,20360.0,14.7019,14.73,14.6832,14.7206,20360.0
2015-12-21 10:35:00,15.74,15.75,15.71,15.72,8800.0,14.7206,14.73,14.6926,14.7019,8800.0
2015-12-21 10:40:00,15.71,15.73,15.71,15.72,4880.0,14.6926,14.7113,14.6926,14.7019,4880.0
2015-12-21 10:45:00,15.72,15.73,15.63,15.64,27800.0,14.7019,14.7113,14.6178,14.6271,27800.0
2015-12-21 10:50:00,15.63,15.63,15.6,15.61,11140.0,14.6178,14.6178,14.5897,14.5991,11140.0
2015-12-21 10:55:00,15.6,15.62,15.58,15.62,16200.0,14.5897,14.6084,14.571,14.6084,16200.0
2015-12-21 11:00:00,15.61,15.64,15.61,15.63,29200.0,14.5991,14.6271,14.5991,14.6178,29200.0
2015-12-21 11:05:00,15.62,15.62,15.58,15.58,16200.0,14.6084,14.6084,14.571,14.571,16200.0
2015-12-21 11:10:00,15.59,15.59,15.54,15.54,43320.0,14.5804,14.5804,14.5336,14.5336,43320.0
2015-12-21 11:15:00,15.53,15.55,15.52,15.54,27600.0,14.5242,14.543,14.5149,14.5336,27600.0
2015-12-21 11:20:00,15.52,15.56,15.52,15.52,18400.0,14.5149,14.5523,14.5149,14.5149,18400.0
2015-12-21 11:25:00,15.51,15.51,15.47,15.51,33028.0,14.5055,14.5055,14.4681,14.5055,33028.0
2015-12-21 11:30:00,15.48,15.48,15.4,15.4,30800.0,14.4775,14.4775,14.4027,14.4027,30800.0
2015-12-21 11:35:00,15.39,15.43,15.37,15.39,50600.0,14.3933,14.4307,14.3746,14.3933,50600.0
2015-12-21 11:40:00,15.38,15.43,15.37,15.42,9816.0,14.384,14.4307,14.3746,14.4214,9816.0
2015-12-21 11:45:00,15.44,15.44,15.38,15.38,17808.0,14.4401,14.4401,14.384,14.384,17808.0
2015-12-21 11:50:00,15.38,15.42,15.38,15.41,56440.0,14.384,14.4214,14.384,14.412,56440.0
2015-12-21 11:55:00,15.43,15.46,15.43,15.45,12000.0,14.4307,14.4588,14.4307,14.4494,12000.0
2015-12-21 12:00:00,15.46,15.47,15.44,15.44,17200.0,14.4588,14.4681,14.4401,14.4401,17200.0
2015-12-21 12:05:00,15.45,15.47,15.43,15.44,13500.0,14.4494,14.4681,14.4307,14.4401,13500.0
2015-12-21 12:10:00,15.46,15.47,15.46,15.47,6000.0,14.4588,14.4681,14.4588,14.4681,6000.0
2015-12-21 12:15:00,15.47,15.47,15.4,15.41,27600.0,14.4681,14.4681,14.4027,14.412,27600.0
2015-12-21 12:20:00,15.43,15.47,15.41,15.47,76200.0,14.4307,14.4681,14.412,14.4681,76200.0
2015-12-21 12:25:00,15.47,15.47,15.44,15.44,21200.0,14.4681,14.4681,14.4401,14.4401,21200.0
2015-12-21 12:30:00,15.44,15.47,15.44,15.47,25120.0,14.4401,14.4681,14.4401,14.4681,25120.0
2015-12-21 12:35:00,15.46,15.5,15.45,15.46,28900.0,14.4588,14.4962,14.4494,14.4588,28900.0
2015-12-21 12:40:00,15.47,15.48,15.45,15.48,8000.0,14.4681,14.4775,14.4494,14.4775,8000.0
2015-12-21 12:45:00,15.48,15.5,15.46,15.47,17400.0,14.4775,14.4962,14.4588,14.4681,17400.0
2015-12-21 12:50:00,15.49,15.53,15.49,15.52,27380.0,14.4868,14.5242,14.4868,14.5149,27380.0
2015-12-21 12:55:00,15.52,15.55,15.52,15.53,11600.0,14.5149,14.543,14.5149,14.5242,11600.0
2015-12-21 13:00:00,15.54,15.56,15.53,15.56,8800.0,14.5336,14.5523,14.5242,14.5523,8800.0
2015-12-21 13:05:00,15.56,15.56,15.53,15.54,12600.0,14.5523,14.5523,14.5242,14.5336,12600.0
2015-12-21 13:10:00,15.54,15.56,15.54,15.56,4000.0,14.5336,14.5523,14.5336,14.5523,4000.0
2015-12-21 13:15:00,15.56,15.57,15.53,15.53,9200.0,14.5523,14.5617,14.5242,14.5242,9200.0
2015-12-21 13:20:00,15.54,15.56,15.54,15.55,6800.0,14.5336,14.5523,14.5336,14.543,6800.0
2015-12-21 13:25:00,15.55,15.58,15.55,15.56,6132.0,14.543,14.571,14.543,14.5523,6132.0
2015-12-21 13:30:00,15.57,15.62,15.57,15.62,15980.0,14.5617,14.6084,14.5617,14.6084,15980.0
2015-12-21 13:35:00,15.62,15.63,15.62,15.62,10200.0,14.6084,14.6178,14.6084,14.6084,10200.0
2015-12-21 13:40:00,15.61,15.63,15.61,15.62,4440.0,14.5991,14.6178,14.5991,14.6084,4440.0
2015-12-21 13:45:00,15.61,15.61,15.6,15.61,7080.0,14.5991,14.5991,14.5897,14.5991,7080.0
2015-12-21 13:50:00,15.62,15.62,15.6,15.6,30700.0,14.6084,14.6084,14.5897,14.5897,30700.0
2015-12-21 13:55:00,15.6,15.6,15.58,15.58,4400.0,14.5897,14.5897,14.571,14.571,4400.0
2015-12-21 14:00:00,15.59,15.6,15.59,15.6,3780.0,14.5804,14.5897,14.5804,14.5897,3780.0
2015-12-21 14:05:00,15.6,15.6,15.58,15.58,7600.0,14.5897,14.5897,14.571,14.571,7600.0
2015-12-21 14:10:00,15.59,15.59,15.56,15.57,11516.0,14.5804,14.5804,14.5523,14.5617,11516.0
2015-12-21 14:15:00,15.58,15.58,15.53,15.55,12400.0,14.571,14.571,14.5242,14.543,12400.0
2015-12-21 14:20:00,15.55,15.57,15.53,15.54,28000.0,14.543,14.5617,14.5242,14.5336,28000.0
2015-12-21 14:25:00,15.54,15.55,15.51,15.53,7200.0,14.5336,14.543,14.5055,14.5242,7200.0
2015-12-21 14:30:00,15.5,15.53,15.49,15.49,34400.0,14.4962,14.5242,14.4868,14.4868,34400.0
2015-12-21 14:35:00,15.49,15.51,15.49,15.5,19000.0,14.4868,14.5055,14.4868,14.4962,19000.0
2015-12-21 14:40:00,15.48,15.49,15.46,15.49,17600.0,14.4775,14.4868,14.4588,14.4868,17600.0
2015-12-21 14:45:00,15.49,15.51,15.47,15.49,21164.0,14.4868,14.5055,14.4681,14.4868,21164.0
2015-12-21 14:50:00,15.51,15.51,15.47,15.48,14416.0,14.5055,14.5055,14.4681,14.4775,14416.0
2015-12-21 14:55:00,15.48,15.52,15.48,15.52,16900.0,14.4775,14.5149,14.4775,14.5149,16900.0
2015-12-21 15:00:00,15.5,15.54,15.49,15.54,8000.0,14.4962,14.5336,14.4868,14.5336,8000.0
2015-12-21 15:05:00,15.55,15.55,15.47,15.48,12800.0,14.543,14.543,14.4681,14.4775,12800.0
2015-12-21 15:10:00,15.46,15.47,15.43,15.47,24800.0,14.4588,14.4681,14.4307,14.4681,24800.0
2015-12-21 15:15:00,15.48,15.48,15.43,15.43,3600.0,14.4775,14.4775,14.4307,14.4307,3600.0
2015-12-21 15:20:00,15.43,15.46,15.42,15.44,12200.0,14.4307,14.4588,14.4214,14.4401,12200.0
2015-12-21 15:25:00,15.45,15.49,15.44,15.49,16160.0,14.4494,14.4868,14.4401,14.4868,16160.0
2015-12-21 15:30:00,15.47,15.52,15.47,15.5,24020.0,14.4681,14.5149,14.4681,14.4962,24020.0
2015-12-21 15:35:00,15.47,15.53,15.47,15.53,18400.0,14.4681,14.5242,14.4681,14.5242,18400.0
2015-12-21 15:40:00,15.53,15.59,15.53,15.56,19900.0,14.5242,14.5804,14.5242,14.5523,19900.0
2015-12-21 15:45:00,15.56,15.63,15.56,15.61,26400.0,14.5523,14.6178,14.5523,14.5991,26400.0
2015-12-21 15:50:00,15.63,15.67,15.61,15.67,43900.0,14.6178,14.6552,14.5991,14.6552,43900.0
2015-12-21 15:55:00,15.67,15.75,15.67,15.73,74204.0,14.6552,14.73,14.6552,14.7113,74204.0
2015-12-22 09:30:00,15.9,15.94,15.84,15.87,46832.0,14.901,14.9385,14.8448,14.8729,46832.0
2015-12-22 09:35:00,15.86,15.87,15.78,15.8,58032.0,14.8636,14.8729,14.7886,14.8073,58032.0
2015-12-22 09:40:00,15.81,15.82,15.75,15.81,33628.0,14.8167,14.8261,14.7605,14.8167,33628.0
2015-12-22 09:45:00,15.81,15.81,15.72,15.73,21600.0,14.8167,14.8167,14.7324,14.7417,21600.0
2015-12-22 09:50:00,15.68,15.74,15.67,15.74,19728.0,14.6949,14.7511,14.6855,14.7511,19728.0
2015-12-22 09:55:00,15.76,15.78,15.73,15.77,33180.0,14.7698,14.7886,14.7417,14.7792,33180.0
2015-12-22 10:00:00,15.77,15.78,15.72,15.78,30756.0,14.7792,14.7886,14.7324,14.7886,30756.0
2015-12-22 10:05:00,15.76,15.77,15.72,15.77,8232.0,14.7698,14.7792,14.7324,14.7792,8232.0
2015-12-22 10:10:00,15.78,15.8,15.77,15.77,13200.0,14.7886,14.8073,14.7792,14.7792,13200.0
2015-12-22 10:15:00,15.72,15.74,15.68,15.73,25200.0,14.7324,14.7511,14.6949,14.7417,25200.0
2015-12-22 10:20:00,15.74,15.81,15.74,15.81,29348.0,14.7511,14.8167,14.7511,14.8167,29348.0
2015-12-22 10:25:00,15.81,15.84,15.8,15.83,16800.0,14.8167,14.8448,14.8073,14.8354,16800.0
2015-12-22 10:30:00,15.83,15.83,15.77,15.77,17652.0,14.8354,14.8354,14.7792,14.7792,17652.0
2015-12-22 10:35:00,15.8,15.85,15.8,15.85,4780.0,14.8073,14.8542,14.8073,14.8542,4780.0
2015-12-22 10:40:00,15.86,15.86,15.83,15.83,10800.0,14.8636,14.8636,14.8354,14.8354,10800.0
2015-12-22 10:45:00,15.86,15.86,15.83,15.83,3000.0,14.8636,14.8636,14.8354,14.8354,3000.0
2015-12-22 10:50:00,15.84,15.84,15.81,15.81,10800.0,14.8448,14.8448,14.8167,14.8167,10800.0
2015-12-22 10:55:00,15.81,15.81,15.78,15.8,6800.0,14.8167,14.8167,14.7886,14.8073,6800.0
2015-12-22 11:00:00,15.8,15.82,15.79,15.81,11000.0,14.8073,14.8261,14.798,14.8167,11000.0
2015-12-22 11:05:00,15.81,15.85,15.81,15.84,10000.0,14.8167,14.8542,14.8167,14.8448,10000.0
2015-12-22 11:10:00,15.84,15.88,15.82,15.85,32616.0,14.8448,14.8823,14.8261,14.8542,32616.0
2015-12-22 11:15:00,15.83,15.84,15.81,15.81,5400.0,14.8354,14.8448,14.8167,14.8167,5400.0
2015-12-22 11:20:00,15.82,15.82,15.77,15.78,12400.0,14.8261,14.8261,14.7792,14.7886,12400.0
2015-12-22 11:25:00,15.75,15.78,15.75,15.77,7200.0,14.7605,14.7886,14.7605,14.7792,7200.0
2015-12-22 11:30:00,15.78,15.81,15.78,15.79,17200.0,14.7886,14.8167,14.7886,14.798,17200.0
2015-12-22 11:35:00,15.83,15.9,15.81,15.88,33200.0,14.8354,14.901,14.8167,14.8823,33200.0
2015-12-22 11:40:00,15.91,15.94,15.9,15.92,39440.0,14.9104,14.9385,14.901,14.9198,39440.0
2015-12-22 11:45:00,15.93,15.93,15.93,15.93,4000.0,14.9292,14.9292,14.9292,14.9292,4000.0
2015-12-22 11:50:00,15.9,15.9,15.87,15.88,19200.0,14.901,14.901,14.8729,14.8823,19200.0
2015-12-22 11:55:00,15.89,15.91,15.88,15.91,16800.0,14.8917,14.9104,14.8823,14.9104,16800.0
2015-12-22 12:00:00,15.91,15.92,15.85,15.86,18616.0,14.9104,14.9198,14.8542,14.8636,18616.0
2015-12-22 12:05:00,15.85,15.86,15.84,15.86,2700.0,14.8542,14.8636,14.8448,14.8636,2700.0
2015-12-22 12:10:00,15.87,15.88,15.86,15.88,24508.0,14.8729,14.8823,14.8636,14.8823,24508.0
2015-12-22 12:15:00,15.88,15.94,15.88,15.93,16400.0,14.8823,14.9385,14.8823,14.9292,16400.0
2015-12-22 12:20:00,15.92,15.93,15.9,15.92,7600.0,14.9198,14.9292,14.901,14.9198,7600.0
2015-12-22 12:25:00,15.92,15.96,15.91,15.96,45208.0,14.9198,14.9573,14.9104,14.9573,45208.0
2015-12-22 12:30:00,15.94,15.98,15.94,15.98,24000.0,14.9385,14.976,14.9385,14.976,24000.0
2015-12-22 12:35:00,15.98,16.01,15.97,15.99,49980.0,14.976,15.0041,14.9666,14.9854,49980.0
2015-12-22 12:40:00,15.99,16.0,15.99,15.99,11428.0,14.9854,14.9948,14.9854,14.9854,11428.0
2015-12-22 12:45:00,16.0,16.0,15.99,16.0,20900.0,14.9948,14.9948,14.9854,14.9948,20900.0
2015-12-22 12:50:00,15.99,16.03,15.99,16.03,29800.0,14.9854,15.0229,14.9854,15.0229,29800.0
2015-12-22 12:55:00,16.04,16.07,16.04,16.07,42588.0,15.0323,15.0604,15.0323,15.0604,42588.0
2015-12-22 13:00:00,16.07,16.08,16.05,16.07,25292.0,15.0604,15.0697,15.0416,15.0604,25292.0
2015-12-22 13:05:00,16.07,16.08,16.04,16.04,22160.0,15.0604,15.0697,15.0323,15.0323,22160.0
2015-12-22 13:10:00,16.04,16.04,16.02,16.04,17516.0,15.0323,15.0323,15.0135,15.0323,17516.0
2015-12-22 13:15:00,16.03,16.05,16.03,16.05,5200.0,15.0229,15.0416,15.0229,15.0416,5200.0
2015-12-22 13:20:00,16.05,16.07,16.03,16.03,64928.0,15.0416,15.0604,15.0229,15.0229,64928.0
2015-12-22 13:25:00,16.03,16.07,16.03,16.06,19200.0,15.0229,15.0604,15.0229,15.051,19200.0
2015-12-22 13:30:00,16.05,16.05,16.03,16.04,18980.0,15.0416,15.0416,15.0229,15.0323,18980.0
2015-12-22 13:35:00,16.04,16.06,16.03,16.06,17184.0,15.0323,15.051,15.0229,15.051,17184.0
2015-12-22 13:40:00,16.06,16.06,16.03,16.05,25600.0,15.051,15.051,15.0229,15.0416,25600.0
2015-12-22 13:45:00,16.05,16.12,16.05,16.11,55200.0,15.0416,15.1072,15.0416,15.0979,55200.0
2015-12-22 13:50:00,16.12,16.14,16.11,16.13,26600.0,15.1072,15.126,15.0979,15.1166,26600.0
2015-12-22 13:55:00,16.13,16.15,16.13,16.14,27900.0,15.1166,15.1353,15.1166,15.126,27900.0
2015-12-22 14:00:00,16.15,16.15,16.13,16.13,6812.0,15.1353,15.1353,15.1166,15.1166,6812.0
2015-12-22 14:05:00,16.12,16.13,16.11,16.11,10520.0,15.1072,15.1166,15.0979,15.0979,10520.0
2015-12-22 14:10:00,16.12,16.14,16.12,16.13,20100.0,15.1072,15.126,15.1072,15.1166,20100.0
2015-12-22 14:15:00,16.14,16.14,16.13,16.13,36296.0,15.126,15.126,15.1166,15.1166,36296.0
2015-12-22 14:20:00,16.14,16.16,16.14,16.16,19400.0,15.126,15.1447,15.126,15.1447,19400.0
2015-12-22 14:25:00,16.15,16.15,16.11,16.13,22400.0,15.1353,15.1353,15.0979,15.1166,22400.0
2015-12-22 14:30:00,16.11,16.12,16.1,16.1,24800.0,15.0979,15.1072,15.0885,15.0885,24800.0
2015-12-22 14:35:00,16.1,16.1,16.08,16.1,40660.0,15.0885,15.0885,15.0697,15.0885,40660.0
2015-12-22 14:40:00,16.09,16.13,16.09,16.13,36400.0,15.0791,15.1166,15.0791,15.1166,36400.0
2015-12-22 14:45:00,16.12,16.13,16.09,16.1,89580.0,15.1072,15.1166,15.0791,15.0885,89580.0
2015-12-22 14:50:00,16.11,16.11,16.09,16.09,18800.0,15.0979,15.0979,15.0791,15.0791,18800.0
2015-12-22 14:55:00,16.09,16.13,16.09,16.11,27500.0,15.0791,15.1166,15.0791,15.0979,27500.0
2015-12-22 15:00:00,16.13,16.18,16.13,16.18,22812.0,15.1166,15.1635,15.1166,15.1635,22812.0
2015-12-22 15:05:00,16.18,16.2,16.17,16.18,64952.0,15.1635,15.1822,15.1541,15.1635,64952.0
2015-12-22 15:10:00,16.17,16.21,16.15,16.21,60144.0,15.1541,15.1916,15.1353,15.1916,60144.0
2015-12-22 15:15:00,16.2,16.21,16.19,16.21,31700.0,15.1822,15.1916,15.1728,15.1916,31700.0
2015-12-22 15:20:00,16.21,16.24,16.21,16.22,52364.0,15.1916,15.2197,15.1916,15.2009,52364.0
2015-12-22 15:25:00,16.23,16.24,16.21,16.21,26032.0,15.2103,15.2197,15.1916,15.1916,26032.0
2015-12-22 15:30:00,16.21,16.22,16.2,16.2,22600.0,15.1916,15.2009,15.1822,15.1822,22600.0
2015-12-22 15:35:00,16.21,16.21,16.16,16.17,48832.0,15.1916,15.1916,15.1447,15.1541,48832.0
2015-12-22 15:40:00,16.18,16.18,16.09,16.09,49900.0,15.1635,15.1635,15.0791,15.0791,49900.0
2015-12-22 15:45:00,16.08,16.1,16.05,16.07,30060.0,15.0697,15.0885,15.0416,15.0604,30060.0
2015-12-22 15:50:00,16.07,16.14,16.06,16.13,64092.0,15.0604,15.126,15.051,15.1166,64092.0
2015-12-22 15:55:00,16.11,16.16,16.1,16.15,54648.0,15.0979,15.1447,15.0885,15.1353,54648.0
2015-12-23 09:30:00,16.54,16.55,16.48,16.5,128032.0,15.5008,15.5102,15.4446,15.4634,128032.0
2015-12-23 09:35:00,16.51,16.56,16.49,16.51,153456.0,15.4727,15.5196,15.454,15.4727,153456.0
2015-12-23 09:40:00,16.5,16.51,16.45,16.46,77888.0,15.4634,15.4727,15.4165,15.4259,77888.0
2015-12-23 09:45:00,16.47,16.49,16.45,16.48,217728.0,15.4352,15.454,15.4165,15.4446,217728.0
2015-12-23 09:50:00,16.48,16.53,16.48,16.49,114628.0,15.4446,15.4915,15.4446,15.454,114628.0
2015-12-23 09:55:00,16.49,16.49,16.45,16.48,134560.0,15.454,15.454,15.4165,15.4446,134560.0
2015-12-23 10:00:00,16.49,16.52,16.47,16.49,144008.0,15.454,15.4821,15.4352,15.454,144008.0
2015-12-23 10:05:00,16.49,16.49,16.41,16.42,106240.0,15.454,15.454,15.379,15.3884,106240.0
2015-12-23 10:10:00,16.43,16.46,16.42,16.45,111768.0,15.3977,15.4259,15.3884,15.4165,111768.0
2015-12-23 10:15:00,16.43,16.47,16.43,16.46,31640.0,15.3977,15.4352,15.3977,15.4259,31640.0
2015-12-23 10:20:00,16.47,16.47,16.43,16.43,10400.0,15.4352,15.4352,15.3977,15.3977,10400.0
2015-12-23 10:25:00,16.43,16.43,16.41,16.41,9200.0,15.3977,15.3977,15.379,15.379,9200.0
2015-12-23 10:30:00,16.41,16.45,16.39,16.44,34144.0,15.379,15.4165,15.3603,15.4071,34144.0
2015-12-23 10:35:00,16.45,16.47,16.45,16.47,18140.0,15.4165,15.4352,15.4165,15.4352,18140.0
2015-12-23 10:40:00,16.47,16.5,16.47,16.5,65020.0,15.4352,15.4634,15.4352,15.4634,65020.0
2015-12-23 10:45:00,16.51,16.52,16.49,16.5,53828.0,15.4727,15.4821,15.454,15.4634,53828.0
2015-12-23 10:50:00,16.51,16.53,16.5,16.53,7688.0,15.4727,15.4915,15.4634,15.4915,7688.0
2015-12-23 10:55:00,16.52,16.56,16.52,16.56,41700.0,15.4821,15.5196,15.4821,15.5196,41700.0
2015-12-23 11:00:00,16.56,16.56,16.53,16.53,11600.0,15.5196,15.5196,15.4915,15.4915,11600.0
2015-12-23 11:05:00,16.53,16.54,16.5,16.5,19600.0,15.4915,15.5008,15.4634,15.4634,19600.0
2015-12-23 11:10:00,16.5,16.51,16.5,16.5,8000.0,15.4634,15.4727,15.4634,15.4634,8000.0
2015-12-23 11:15:00,16.51,16.53,16.5,16.53,30860.0,15.4727,15.4915,15.4634,15.4915,30860.0
2015-12-23 11:20:00,16.53,16.53,16.49,16.5,33640.0,15.4915,15.4915,15.454,15.4634,33640.0
2015-12-23 11:25:00,16.5,16.53,16.49,16.51,34224.0,15.4634,15.4915,15.454,15.4727,34224.0
2015-12-23 11:30:00,16.52,16.54,16.5,16.52,40272.0,15.4821,15.5008,15.4634,15.4821,40272.0
2015-12-23 11:35:00,16.51,16.54,16.51,16.53,4400.0,15.4727,15.5008,15.4727,15.4915,4400.0
2015-12-23 11:40:00,16.52,16.53,16.52,16.52,4400.0,15.4821,15.4915,15.4821,15.4821,4400.0
2015-12-23 11:45:00,16.52,16.52,16.51,16.51,3740.0,15.4821,15.4821,15.4727,15.4727,3740.0
2015-12-23 11:50:00,16.49,16.5,16.48,16.49,9600.0,15.454,15.4634,15.4446,15.454,9600.0
2015-12-23 11:55:00,16.49,16.52,16.49,16.52,7740.0,15.454,15.4821,15.454,15.4821,7740.0
2015-12-23 12:00:00,16.52,16.56,16.52,16.54,32400.0,15.4821,15.5196,15.4821,15.5008,32400.0
2015-12-23 12:05:00,16.54,16.56,16.54,16.56,12400.0,15.5008,15.5196,15.5008,15.5196,12400.0
2015-12-23 12:10:00,16.56,16.59,16.56,16.57,27252.0,15.5196,15.5477,15.5196,15.529,27252.0
2015-12-23 12:15:00,16.56,16.57,16.55,16.56,10800.0,15.5196,15.529,15.5102,15.5196,10800.0
2015-12-23 12:20:00,16.57,16.59,16.57,16.57,13316.0,15.529,15.5477,15.529,15.529,13316.0
2015-12-23 12:25:00,16.58,16.6,16.57,16.58,18000.0,15.5383,15.5571,15.529,15.5383,18000.0
2015-12-23 12:30:00,16.56,16.57,16.55,16.56,11600.0,15.5196,15.529,15.5102,15.5196,11600.0
2015-12-23 12:35:00,16.56,16.57,16.53,16.53,14400.0,15.5196,15.529,15.4915,15.4915,14400.0
2015-12-23 12:40:00,16.53,16.54,16.52,16.54,13280.0,15.4915,15.5008,15.4821,15.5008,13280.0
2015-12-23 12:45:00,16.53,16.54,16.52,16.54,14000.0,15.4915,15.5008,15.4821,15.5008,14000.0
2015-12-23 12:50:00,16.53,16.54,16.52,16.52,12864.0,15.4915,15.5008,15.4821,15.4821,12864.0
2015-12-23 12:55:00,16.53,16.54,16.53,16.53,12200.0,15.4915,15.5008,15.4915,15.4915,12200.0
2015-12-23 13:00:00,16.54,16.54,16.5,16.5,21080.0,15.5008,15.5008,15.4634,15.4634,21080.0
2015-12-23 13:05:00,16.5,16.52,16.5,16.51,55600.0,15.4634,15.4821,15.4634,15.4727,55600.0
2015-12-23 13:10:00,16.5,16.51,16.49,16.5,24720.0,15.4634,15.4727,15.454,15.4634,24720.0
2015-12-23 13:15:00,16.5,16.5,16.48,16.49,9092.0,15.4634,15.4634,15.4446,15.454,9092.0
2015-12-23 13:20:00,16.49,16.52,16.49,16.51,11540.0,15.454,15.4821,15.454,15.4727,11540.0
2015-12-23 13:25:00,16.52,16.53,16.5,16.51,13200.0,15.4821,15.4915,15.4634,15.4727,13200.0
2015-12-23 13:30:00,16.5,16.52,16.5,16.51,7200.0,15.4634,15.4821,15.4634,15.4727,7200.0
2015-12-23 13:35:00,16.5,16.5,16.45,16.47,26000.0,15.4634,15.4634,15.4165,15.4352,26000.0
2015-12-23 13:40:00,16.46,16.53,16.46,16.53,24540.0,15.4259,15.4915,15.4259,15.4915,24540.0
2015-12-23 13:45:00,16.52,16.53,16.52,16.52,8800.0,15.4821,15.4915,15.4821,15.4821,8800.0
2015-12-23 13:50:00,16.52,16.53,16.51,16.51,9200.0,15.4821,15.4915,15.4727,15.4727,9200.0
2015-12-23 13:55:00,16.52,16.53,16.51,16.52,6800.0,15.4821,15.4915,15.4727,15.4821,6800.0
2015-12-23 14:00:00,16.52,16.53,16.5,16.51,10464.0,15.4821,15.4915,15.4634,15.4727,10464.0
2015-12-23 14:05:00,16.5,16.54,16.5,16.53,13200.0,15.4634,15.5008,15.4634,15.4915,13200.0
2015-12-23 14:10:00,16.53,16.56,16.51,16.56,104800.0,15.4915,15.5196,15.4727,15.5196,104800.0
2015-12-23 14:15:00,16.56,16.6,16.55,16.59,22912.0,15.5196,15.5571,15.5102,15.5477,22912.0
2015-12-23 14:20:00,16.58,16.6,16.57,16.6,17108.0,15.5383,15.5571,15.529,15.5571,17108.0
2015-12-23 14:25:00,16.59,16.61,16.59,16.6,29500.0,15.5477,15.5664,15.5477,15.5571,29500.0
2015-12-23 14:30:00,16.6,16.63,16.6,16.62,174360.0,15.5571,15.5852,15.5571,15.5758,174360.0
2015-12-23 14:35:00,16.62,16.65,16.62,16.65,66776.0,15.5758,15.6039,15.5758,15.6039,66776.0
2015-12-23 14:40:00,16.65,16.67,16.63,16.64,39760.0,15.6039,15.6227,15.5852,15.5946,39760.0
2015-12-23 14:45:00,16.61,16.64,16.61,16.64,15304.0,15.5664,15.5946,15.5664,15.5946,15304.0
2015-12-23 14:50:00,16.64,16.65,16.63,16.64,8400.0,15.5946,15.6039,15.5852,15.5946,8400.0
2015-12-23 14:55:00,16.64,16.65,16.62,16.64,32000.0,15.5946,15.6039,15.5758,15.5946,32000.0
2015-12-23 15:00:00,16.64,16.65,16.62,16.62,39376.0,15.5946,15.6039,15.5758,15.5758,39376.0
2015-12-23 15:05:00,16.62,16.62,16.59,16.6,27600.0,15.5758,15.5758,15.5477,15.5571,27600.0
2015-12-23 15:10:00,16.61,16.61,16.59,16.59,59600.0,15.5664,15.5664,15.5477,15.5477,59600.0
2015-12-23 15:15:00,16.6,16.62,16.6,16.61,32600.0,15.5571,15.5758,15.5571,15.5664,32600.0
2015-12-23 15:20:00,16.61,16.63,16.61,16.63,34400.0,15.5664,15.5852,15.5664,15.5852,34400.0
2015-12-23 15:25:00,16.63,16.63,16.61,16.61,24800.0,15.5852,15.5852,15.5664,15.5664,24800.0
2015-12-23 15:30:00,16.6,16.61,16.59,16.6,12216.0,15.5571,15.5664,15.5477,15.5571,12216.0
2015-12-23 15:35:00,16.6,16.6,16.56,16.58,28400.0,15.5571,15.5571,15.5196,15.5383,28400.0
2015-12-23 15:40:00,16.58,16.65,16.58,16.64,47120.0,15.5383,15.6039,15.5383,15.5946,47120.0
2015-12-23 15:45:00,16.64,16.66,16.62,16.62,46016.0,15.5946,15.6133,15.5758,15.5758,46016.0
2015-12-23 15:50:00,16.62,16.65,16.6,16.65,40116.0,15.5758,15.6039,15.5571,15.6039,40116.0
2015-12-23 15:55:00,16.64,16.67,16.64,16.66,98492.0,15.5946,15.6227,15.5946,15.6133,98492.0
2015-12-24 09:30:00,16.6,16.63,16.58,16.61,48428.0,15.5571,15.5852,15.5383,15.5664,48428.0
2015-12-24 09:35:00,16.63,16.65,16.56,16.56,41676.0,15.5852,15.6039,15.5196,15.5196,41676.0
2015-12-24 09:40:00,16.56,16.59,16.54,16.57,77876.0,15.5196,15.5477,15.5008,15.529,77876.0
2015-12-24 09:45:00,16.58,16.58,16.55,16.56,32816.0,15.5383,15.5383,15.5102,15.5196,32816.0
2015-12-24 09:50:00,16.56,16.59,16.56,16.58,22800.0,15.5196,15.5477,15.5196,15.5383,22800.0
2015-12-24 09:55:00,16.56,16.57,16.54,16.54,27840.0,15.5196,15.529,15.5008,15.5008,27840.0
2015-12-24 10:00:00,16.53,16.55,16.49,16.5,69512.0,15.4915,15.5102,15.454,15.4634,69512.0
2015-12-24 10:05:00,16.52,16.53,16.51,16.51,10400.0,15.4821,15.4915,15.4727,15.4727,10400.0
2015-12-24 10:10:00,16.52,16.54,16.52,16.53,27332.0,15.4821,15.5008,15.4821,15.4915,27332.0
2015-12-24 10:15:00,16.52,16.57,16.52,16.57,15000.0,15.4821,15.529,15.4821,15.529,15000.0
2015-12-24 10:20:00,16.56,16.58,16.53,16.57,25320.0,15.5196,15.5383,15.4915,15.529,25320.0
2015-12-24 10:25:00,16.57,16.58,16.56,16.57,5400.0,15.529,15.5383,15.5196,15.529,5400.0
2015-12-24 10:30:00,16.57,16.58,16.53,16.53,8800.0,15.529,15.5383,15.4915,15.4915,8800.0
2015-12-24 10:35:00,16.56,16.56,16.53,16.54,22060.0,15.5196,15.5196,15.4915,15.5008,22060.0
2015-12-24 10:40:00,16.52,16.56,16.52,16.55,9200.0,15.4821,15.5196,15.4821,15.5102,9200.0
2015-12-24 10:45:00,16.55,16.57,16.55,16.56,13200.0,15.5102,15.529,15.5102,15.5196,13200.0
2015-12-24 10:50:00,16.57,16.57,16.55,16.56,16400.0,15.529,15.529,15.5102,15.5196,16400.0
2015-12-24 10:55:00,16.55,16.57,16.54,16.56,62632.0,15.5102,15.529,15.5008,15.5196,62632.0
2015-12-24 11:00:00,16.57,16.57,16.55,16.55,25400.0,15.529,15.529,15.5102,15.5102,25400.0
2015-12-24 11:05:00,16.56,16.56,16.55,16.56,2800.0,15.5196,15.5196,15.5102,15.5196,2800.0
2015-12-24 11:10:00,16.56,16.57,16.55,16.55,18000.0,15.5196,15.529,15.5102,15.5102,18000.0
2015-12-24 11:15:00,16.55,16.55,16.54,16.54,6200.0,15.5102,15.5102,15.5008,15.5008,6200.0
2015-12-24 11:20:00,16.56,16.56,16.54,16.54,5200.0,15.5196,15.5196,15.5008,15.5008,5200.0
2015-12-24 11:25:00,16.55,16.55,16.54,16.55,11740.0,15.5102,15.5102,15.5008,15.5102,11740.0
2015-12-24 11:30:00,16.56,16.57,16.54,16.55,14960.0,15.5196,15.529,15.5008,15.5102,14960.0
2015-12-24 11:35:00,16.54,16.54,16.53,16.53,16800.0,15.5008,15.5008,15.4915,15.4915,16800.0
2015-12-24 11:40:00,16.56,16.56,16.55,16.56,7688.0,15.5196,15.5196,15.5102,15.5196,7688.0
2015-12-24 11:45:00,16.59,16.61,16.59,16.61,2800.0,15.5477,15.5664,15.5477,15.5664,2800.0
2015-12-24 11:50:00,16.61,16.61,16.59,16.6,32008.0,15.5664,15.5664,15.5477,15.5571,32008.0
2015-12-24 11:55:00,16.61,16.62,16.61,16.62,5600.0,15.5664,15.5758,15.5664,15.5758,5600.0
2015-12-24 12:00:00,16.61,16.63,16.61,16.61,11232.0,15.5664,15.5852,15.5664,15.5664,11232.0
2015-12-24 12:05:00,16.61,16.61,16.61,16.61,5632.0,15.5664,15.5664,15.5664,15.5664,5632.0
2015-12-24 12:10:00,16.61,16.61,16.59,16.61,20640.0,15.5664,15.5664,15.5477,15.5664,20640.0
2015-12-24 12:15:00,16.61,16.64,16.61,16.62,41596.0,15.5664,15.5946,15.5664,15.5758,41596.0
2015-12-24 12:20:00,16.63,16.63,16.63,16.63,2400.0,15.5852,15.5852,15.5852,15.5852,2400.0
2015-12-24 12:25:00,16.63,16.66,16.63,16.65,9200.0,15.5852,15.6133,15.5852,15.6039,9200.0
2015-12-24 12:30:00,16.66,16.67,16.65,16.66,23640.0,15.6133,15.6227,15.6039,15.6133,23640.0
2015-12-24 12:35:00,16.66,16.67,16.65,16.65,28396.0,15.6133,15.6227,15.6039,15.6039,28396.0
2015-12-24 12:40:00,16.65,16.66,16.65,16.65,22328.0,15.6039,15.6133,15.6039,15.6039,22328.0
2015-12-24 12:45:00,16.67,16.67,16.61,16.61,56800.0,15.6227,15.6227,15.5664,15.5664,56800.0
2015-12-24 12:50:00,16.61,16.61,16.57,16.58,22976.0,15.5664,15.5664,15.529,15.5383,22976.0
2015-12-24 12:55:00,16.58,16.58,16.51,16.51,211004.0,15.5383,15.5383,15.4727,15.4727,211004.0
2015-12-28 09:30:00,16.25,16.32,16.25,16.28,84044.0,15.2291,15.2947,15.2291,15.2572,84044.0
2015-12-28 09:35:00,16.3,16.3,16.25,16.28,53936.0,15.2759,15.2759,15.2291,15.2572,53936.0
2015-12-28 09:40:00,16.28,16.36,16.27,16.36,44400.0,15.2572,15.3321,15.2478,15.3321,44400.0
2015-12-28 09:45:00,16.38,16.38,16.35,16.35,19100.0,15.3509,15.3509,15.3228,15.3228,19100.0
2015-12-28 09:50:00,16.36,16.36,16.36,16.36,4000.0,15.3321,15.3321,15.3321,15.3321,4000.0
2015-12-28 09:55:00,16.35,16.38,16.35,16.36,41200.0,15.3228,15.3509,15.3228,15.3321,41200.0
2015-12-28 10:00:00,16.35,16.36,16.25,16.25,53488.0,15.3228,15.3321,15.2291,15.2291,53488.0
2015-12-28 10:05:00,16.25,16.28,16.24,16.26,30192.0,15.2291,15.2572,15.2197,15.2384,30192.0
2015-12-28 10:10:00,16.25,16.28,16.25,16.26,51400.0,15.2291,15.2572,15.2291,15.2384,51400.0
2015-12-28 10:15:00,16.24,16.27,16.24,16.26,24720.0,15.2197,15.2478,15.2197,15.2384,24720.0
2015-12-28 10:20:00,16.25,16.28,16.25,16.27,15000.0,15.2291,15.2572,15.2291,15.2478,15000.0
2015-12-28 10:25:00,16.27,16.29,16.26,16.29,20816.0,15.2478,15.2665,15.2384,15.2665,20816.0
2015-12-28 10:30:00,16.28,16.29,16.27,16.28,12496.0,15.2572,15.2665,15.2478,15.2572,12496.0
2015-12-28 10:35:00,16.27,16.29,16.27,16.27,20816.0,15.2478,15.2665,15.2478,15.2478,20816.0
2015-12-28 10:40:00,16.27,16.29,16.27,16.29,11600.0,15.2478,15.2665,15.2478,15.2665,11600.0
2015-12-28 10:45:00,16.28,16.28,16.21,16.21,12144.0,15.2572,15.2572,15.1916,15.1916,12144.0
2015-12-28 10:50:00,16.21,16.22,16.21,16.22,18000.0,15.1916,15.2009,15.1916,15.2009,18000.0
2015-12-28 10:55:00,16.21,16.21,16.2,16.21,20200.0,15.1916,15.1916,15.1822,15.1916,20200.0
2015-12-28 11:00:00,16.2,16.23,16.19,16.23,15200.0,15.1822,15.2103,15.1728,15.2103,15200.0
2015-12-28 11:05:00,16.22,16.24,16.22,16.24,7200.0,15.2009,15.2197,15.2009,15.2197,7200.0
2015-12-28 11:10:00,16.24,16.26,16.24,16.26,8000.0,15.2197,15.2384,15.2197,15.2384,8000.0
2015-12-28 11:15:00,16.25,16.27,16.25,16.26,4392.0,15.2291,15.2478,15.2291,15.2384,4392.0
2015-12-28 11:20:00,16.25,16.26,16.25,16.25,7200.0,15.2291,15.2384,15.2291,15.2291,7200.0
2015-12-28 11:25:00,16.24,16.25,16.23,16.23,9600.0,15.2197,15.2291,15.2103,15.2103,9600.0
2015-12-28 11:30:00,16.24,16.24,16.22,16.23,11600.0,15.2197,15.2197,15.2009,15.2103,11600.0
2015-12-28 11:35:00,16.24,16.27,16.24,16.27,15020.0,15.2197,15.2478,15.2197,15.2478,15020.0
2015-12-28 11:40:00,16.25,16.26,16.24,16.26,2400.0,15.2291,15.2384,15.2197,15.2384,2400.0
2015-12-28 11:45:00,16.27,16.27,16.25,16.26,19200.0,15.2478,15.2478,15.2291,15.2384,19200.0
2015-12-28 11:50:00,16.29,16.3,16.29,16.29,5600.0,15.2665,15.2759,15.2665,15.2665,5600.0
2015-12-28 11:55:00,16.31,16.31,16.29,16.29,17200.0,15.2853,15.2853,15.2665,15.2665,17200.0
2015-12-28 12:00:00,16.29,16.31,16.29,16.31,7400.0,15.2665,15.2853,15.2665,15.2853,7400.0
2015-12-28 12:05:00,16.32,16.32,16.31,16.31,2000.0,15.2947,15.2947,15.2853,15.2853,2000.0
2015-12-28 12:10:00,16.31,16.31,16.3,16.3,3600.0,15.2853,15.2853,15.2759,15.2759,3600.0
2015-12-28 12:15:00,16.29,16.31,16.28,16.3,11600.0,15.2665,15.2853,15.2572,15.2759,11600.0
2015-12-28 12:20:00,16.27,16.27,16.25,16.27,2928.0,15.2478,15.2478,15.2291,15.2478,2928.0
2015-12-28 12:25:00,16.28,16.31,16.28,16.29,9200.0,15.2572,15.2853,15.2572,15.2665,9200.0
2015-12-28 12:30:00,16.31,16.31,16.28,16.29,3600.0,15.2853,15.2853,15.2572,15.2665,3600.0
2015-12-28 12:35:00,16.29,16.29,16.28,16.29,6400.0,15.2665,15.2665,15.2572,15.2665,6400.0
2015-12-28 12:40:00,16.27,16.27,16.27,16.27,5200.0,15.2478,15.2478,15.2478,15.2478,5200.0
2015-12-28 12:45:00,16.27,16.28,16.27,16.28,1600.0,15.2478,15.2572,15.2478,15.2572,1600.0
2015-12-28 12:50:00,16.29,16.3,16.29,16.29,8400.0,15.2665,15.2759,15.2665,15.2665,8400.0
2015-12-28 12:55:00,16.29,16.29,16.25,16.26,7200.0,15.2665,15.2665,15.2291,15.2384,7200.0
2015-12-28 13:00:00,16.27,16.28,16.26,16.28,4804.0,15.2478,15.2572,15.2384,15.2572,4804.0
2015-12-28 13:05:00,16.29,16.3,16.29,16.29,2800.0,15.2665,15.2759,15.2665,15.2665,2800.0
2015-12-28 13:10:00,16.3,16.35,16.3,16.35,24000.0,15.2759,15.3228,15.2759,15.3228,24000.0
2015-12-28 13:15:00,16.36,16.39,16.36,16.39,5600.0,15.3321,15.3603,15.3321,15.3603,5600.0
2015-12-28 13:20:00,16.4,16.4,16.37,16.38,16400.0,15.3696,15.3696,15.3415,15.3509,16400.0
2015-12-28 13:25:00,16.39,16.39,16.38,16.39,1200.0,15.3603,15.3603,15.3509,15.3603,1200.0
2015-12-28 13:30:00,16.41,16.47,16.41,16.46,29004.0,15.379,15.4352,15.379,15.4259,29004.0
2015-12-28 13:35:00,16.44,16.45,16.42,16.42,9400.0,15.4071,15.4165,15.3884,15.3884,9400.0
2015-12-28 13:40:00,16.43,16.43,16.39,16.39,23780.0,15.3977,15.3977,15.3603,15.3603,23780.0
2015-12-28 13:45:00,16.39,16.39,16.39,16.39,800.0,15.3603,15.3603,15.3603,15.3603,800.0
2015-12-28 13:50:00,16.39,16.4,16.35,16.35,14200.0,15.3603,15.3696,15.3228,15.3228,14200.0
2015-12-28 13:55:00,16.35,16.38,16.35,16.38,800.0,15.3228,15.3509,15.3228,15.3509,800.0
2015-12-28 14:00:00,16.35,16.39,16.35,16.37,12400.0,15.3228,15.3603,15.3228,15.3415,12400.0
2015-12-28 14:05:00,16.37,16.39,16.36,16.38,5600.0,15.3415,15.3603,15.3321,15.3509,5600.0
2015-12-28 14:10:00,16.38,16.38,16.36,16.36,11264.0,15.3509,15.3509,15.3321,15.3321,11264.0
2015-12-28 14:15:00,16.35,16.37,16.34,16.37,4200.0,15.3228,15.3415,15.3134,15.3415,4200.0
2015-12-28 14:20:00,16.37,16.37,16.37,16.37,0.0,15.3415,15.3415,15.3415,15.3415,0.0
2015-12-28 14:25:00,16.38,16.41,16.38,16.41,1600.0,15.3509,15.379,15.3509,15.379,1600.0
2015-12-28 14:30:00,16.4,16.4,16.4,16.4,2000.0,15.3696,15.3696,15.3696,15.3696,2000.0
2015-12-28 14:35:00,16.39,16.41,16.37,16.41,6400.0,15.3603,15.379,15.3415,15.379,6400.0
2015-12-28 14:40:00,16.41,16.41,16.41,16.41,400.0,15.379,15.379,15.379,15.379,400.0
2015-12-28 14:45:00,16.42,16.42,16.38,16.4,10800.0,15.3884,15.3884,15.3509,15.3696,10800.0
2015-12-28 14:50:00,16.41,16.43,16.41,16.42,2000.0,15.379,15.3977,15.379,15.3884,2000.0
2015-12-28 14:55:00,16.43,16.43,16.41,16.41,9200.0,15.3977,15.3977,15.379,15.379,9200.0
2015-12-28 15:00:00,16.43,16.43,16.42,16.42,12404.0,15.3977,15.3977,15.3884,15.3884,12404.0
2015-12-28 15:05:00,16.4,16.42,16.4,16.42,8000.0,15.3696,15.3884,15.3696,15.3884,8000.0
2015-12-28 15:10:00,16.41,16.41,16.4,16.41,11600.0,15.379,15.379,15.3696,15.379,11600.0
2015-12-28 15:15:00,16.41,16.41,16.37,16.37,8600.0,15.379,15.379,15.3415,15.3415,8600.0
2015-12-28 15:20:00,16.38,16.43,16.38,16.42,7600.0,15.3509,15.3977,15.3509,15.3884,7600.0
2015-12-28 15:25:00,16.43,16.44,16.42,16.43,14800.0,15.3977,15.4071,15.3884,15.3977,14800.0
2015-12-28 15:30:00,16.42,16.44,16.41,16.44,8864.0,15.3884,15.4071,15.379,15.4071,8864.0
2015-12-28 15:35:00,16.43,16.43,16.42,16.43,10112.0,15.3977,15.3977,15.3884,15.3977,10112.0
2015-12-28 15:40:00,16.43,16.45,16.41,16.41,12000.0,15.3977,15.4165,15.379,15.379,12000.0
2015-12-28 15:45:00,16.43,16.43,16.4,16.42,41600.0,15.3977,15.3977,15.3696,15.3884,41600.0
2015-12-28 15:50:00,16.42,16.44,16.41,16.43,12400.0,15.3884,15.4071,15.379,15.3977,12400.0
2015-12-28 15:55:00,16.43,16.45,16.41,16.45,26568.0,15.3977,15.4165,15.379,15.4165,26568.0
2015-12-29 09:30:00,16.82,16.88,16.75,16.88,101268.0,15.7632,15.8195,15.6976,15.8195,101268.0
2015-12-29 09:35:00,16.89,16.93,16.88,16.93,85104.0,15.8288,15.8663,15.8195,15.8663,85104.0
2015-12-29 09:40:00,16.9,16.91,16.89,16.9,39080.0,15.8382,15.8476,15.8288,15.8382,39080.0
2015-12-29 09:45:00,16.93,16.93,16.9,16.91,85800.0,15.8663,15.8663,15.8382,15.8476,85800.0
2015-12-29 09:50:00,16.92,16.93,16.91,16.92,31600.0,15.857,15.8663,15.8476,15.857,31600.0
2015-12-29 09:55:00,16.91,16.93,16.9,16.92,29200.0,15.8476,15.8663,15.8382,15.857,29200.0
2015-12-29 10:00:00,16.93,16.95,16.93,16.94,70828.0,15.8663,15.8851,15.8663,15.8757,70828.0
2015-12-29 10:05:00,16.96,16.96,16.93,16.93,18664.0,15.8944,15.8944,15.8663,15.8663,18664.0
2015-12-29 10:10:00,16.93,16.95,16.9,16.9,64800.0,15.8663,15.8851,15.8382,15.8382,64800.0
2015-12-29 10:15:00,16.9,16.93,16.9,16.93,139692.0,15.8382,15.8663,15.8382,15.8663,139692.0
2015-12-29 10:20:00,16.93,16.93,16.9,16.91,52912.0,15.8663,15.8663,15.8382,15.8476,52912.0
2015-12-29 10:25:00,16.9,16.91,16.89,16.91,48500.0,15.8382,15.8476,15.8288,15.8476,48500.0
2015-12-29 10:30:00,16.92,16.93,16.9,16.9,25600.0,15.857,15.8663,15.8382,15.8382,25600.0
2015-12-29 10:35:00,16.9,16.9,16.88,16.88,12376.0,15.8382,15.8382,15.8195,15.8195,12376.0
2015-12-29 10:40:00,16.89,16.9,16.87,16.9,46032.0,15.8288,15.8382,15.8101,15.8382,46032.0
2015-12-29 10:45:00,16.9,16.91,16.9,16.9,18080.0,15.8382,15.8476,15.8382,15.8382,18080.0
2015-12-29 10:50:00,16.9,16.92,16.89,16.92,21196.0,15.8382,15.857,15.8288,15.857,21196.0
2015-12-29 10:55:00,16.91,16.93,16.91,16.92,7600.0,15.8476,15.8663,15.8476,15.857,7600.0
2015-12-29 11:00:00,16.91,16.92,16.91,16.92,4800.0,15.8476,15.857,15.8476,15.857,4800.0
2015-12-29 11:05:00,16.92,16.94,16.92,16.93,28212.0,15.857,15.8757,15.857,15.8663,28212.0
2015-12-29 11:10:00,16.94,16.94,16.92,16.93,10880.0,15.8757,15.8757,15.857,15.8663,10880.0
2015-12-29 11:15:00,16.92,16.95,16.92,16.94,6060.0,15.857,15.8851,15.857,15.8757,6060.0
2015-12-29 11:20:00,16.95,16.95,16.94,16.95,2180.0,15.8851,15.8851,15.8757,15.8851,2180.0
2015-12-29 11:25:00,16.94,16.95,16.94,16.94,5200.0,15.8757,15.8851,15.8757,15.8757,5200.0
2015-12-29 11:30:00,16.95,16.96,16.95,16.96,10808.0,15.8851,15.8944,15.8851,15.8944,10808.0
2015-12-29 11:35:00,16.97,16.97,16.93,16.93,25200.0,15.9038,15.9038,15.8663,15.8663,25200.0
2015-12-29 11:40:00,16.91,16.92,16.91,16.91,8800.0,15.8476,15.857,15.8476,15.8476,8800.0
2015-12-29 11:45:00,16.9,16.91,16.86,16.86,23764.0,15.8382,15.8476,15.8007,15.8007,23764.0
2015-12-29 11:50:00,16.86,16.87,16.86,16.87,8512.0,15.8007,15.8101,15.8007,15.8101,8512.0
2015-12-29 11:55:00,16.86,16.88,16.86,16.88,3600.0,15.8007,15.8195,15.8007,15.8195,3600.0
2015-12-29 12:00:00,16.88,16.9,16.88,16.9,6800.0,15.8195,15.8382,15.8195,15.8382,6800.0
2015-12-29 12:05:00,16.88,16.89,16.88,16.88,5200.0,15.8195,15.8288,15.8195,15.8195,5200.0
2015-12-29 12:10:00,16.88,16.9,16.88,16.89,7600.0,15.8195,15.8382,15.8195,15.8288,7600.0
2015-12-29 12:15:00,16.9,16.91,16.9,16.91,5600.0,15.8382,15.8476,15.8382,15.8476,5600.0
2015-12-29 12:20:00,16.91,16.93,16.91,16.92,10400.0,15.8476,15.8663,15.8476,15.857,10400.0
2015-12-29 12:25:00,16.93,16.94,16.93,16.93,3800.0,15.8663,15.8757,15.8663,15.8663,3800.0
2015-12-29 12:30:00,16.91,16.93,16.91,16.91,3200.0,15.8476,15.8663,15.8476,15.8476,3200.0
2015-12-29 12:35:00,16.92,16.93,16.92,16.93,2600.0,15.857,15.8663,15.857,15.8663,2600.0
2015-12-29 12:40:00,16.92,16.93,16.92,16.93,6000.0,15.857,15.8663,15.857,15.8663,6000.0
2015-12-29 12:45:00,16.92,16.92,16.91,16.91,2260.0,15.857,15.857,15.8476,15.8476,2260.0
2015-12-29 12:50:00,16.92,16.92,16.9,16.91,6400.0,15.857,15.857,15.8382,15.8476,6400.0
2015-12-29 12:55:00,16.91,16.92,16.9,16.91,5600.0,15.8476,15.857,15.8382,15.8476,5600.0
2015-12-29 13:00:00,16.93,16.94,16.92,16.93,6688.0,15.8663,15.8757,15.857,15.8663,6688.0
2015-12-29 13:05:00,16.93,16.93,16.92,16.93,8640.0,15.8663,15.8663,15.857,15.8663,8640.0
2015-12-29 13:10:00,16.93,16.94,16.93,16.93,18568.0,15.8663,15.8757,15.8663,15.8663,18568.0
2015-12-29 13:15:00,16.94,16.98,16.94,16.97,61708.0,15.8757,15.9132,15.8757,15.9038,61708.0
2015-12-29 13:20:00,16.98,16.98,16.97,16.97,6800.0,15.9132,15.9132,15.9038,15.9038,6800.0
2015-12-29 13:25:00,16.98,16.98,16.95,16.96,6800.0,15.9132,15.9132,15.8851,15.8944,6800.0
2015-12-29 13:30:00,16.96,16.96,16.96,16.96,600.0,15.8944,15.8944,15.8944,15.8944,600.0
2015-12-29 13:35:00,16.95,16.96,16.95,16.96,6436.0,15.8851,15.8944,15.8851,15.8944,6436.0
2015-12-29 13:40:00,16.96,16.99,16.96,16.99,13880.0,15.8944,15.9226,15.8944,15.9226,13880.0
2015-12-29 13:45:00,17.0,17.0,16.98,17.0,115500.0,15.9319,15.9319,15.9132,15.9319,115500.0
2015-12-29 13:50:00,17.0,17.01,17.0,17.0,88952.0,15.9319,15.9413,15.9319,15.9319,88952.0
2015-12-29 13:55:00,17.0,17.03,17.0,17.03,62932.0,15.9319,15.9601,15.9319,15.9601,62932.0
2015-12-29 14:00:00,17.02,17.02,17.01,17.02,3800.0,15.9507,15.9507,15.9413,15.9507,3800.0
2015-12-29 14:05:00,17.02,17.04,17.02,17.03,35792.0,15.9507,15.9694,15.9507,15.9601,35792.0
2015-12-29 14:10:00,17.02,17.02,17.0,17.0,8884.0,15.9507,15.9507,15.9319,15.9319,8884.0
2015-12-29 14:15:00,17.0,17.02,17.0,17.01,36800.0,15.9319,15.9507,15.9319,15.9413,36800.0
2015-12-29 14:20:00,17.01,17.03,17.01,17.02,13196.0,15.9413,15.9601,15.9413,15.9507,13196.0
2015-12-29 14:25:00,17.03,17.03,17.0,17.03,12000.0,15.9601,15.9601,15.9319,15.9601,12000.0
2015-12-29 14:30:00,17.03,17.03,17.0,17.0,14000.0,15.9601,15.9601,15.9319,15.9319,14000.0
2015-12-29 14:35:00,17.0,17.0,16.99,16.99,12400.0,15.9319,15.9319,15.9226,15.9226,12400.0
2015-12-29 14:40:00,17.0,17.01,17.0,17.0,8400.0,15.9319,15.9413,15.9319,15.9319,8400.0
2015-12-29 14:45:00,17.0,17.02,17.0,17.01,17600.0,15.9319,15.9507,15.9319,15.9413,17600.0
2015-12-29 14:50:00,17.01,17.03,17.01,17.02,8564.0,15.9413,15.9601,15.9413,15.9507,8564.0
2015-12-29 14:55:00,17.02,17.04,17.01,17.04,9680.0,15.9507,15.9694,15.9413,15.9694,9680.0
2015-12-29 15:00:00,17.03,17.04,17.03,17.03,7092.0,15.9601,15.9694,15.9601,15.9601,7092.0
2015-12-29 15:05:00,17.03,17.06,17.03,17.06,113412.0,15.9601,15.9882,15.9601,15.9882,113412.0
2015-12-29 15:10:00,17.06,17.06,17.04,17.04,22480.0,15.9882,15.9882,15.9694,15.9694,22480.0
2015-12-29 15:15:00,17.04,17.07,17.04,17.05,48660.0,15.9694,15.9975,15.9694,15.9788,48660.0
2015-12-29 15:20:00,17.05,17.05,17.03,17.03,25200.0,15.9788,15.9788,15.9601,15.9601,25200.0
2015-12-29 15:25:00,17.03,17.04,17.02,17.04,11600.0,15.9601,15.9694,15.9507,15.9694,11600.0
2015-12-29 15:30:00,17.03,17.04,16.99,17.0,75000.0,15.9601,15.9694,15.9226,15.9319,75000.0
2015-12-29 15:35:00,17.0,17.01,16.98,16.99,47716.0,15.9319,15.9413,15.9132,15.9226,47716.0
2015-12-29 15:40:00,16.98,16.99,16.96,16.98,105656.0,15.9132,15.9226,15.8944,15.9132,105656.0
2015-12-29 15:45:00,16.98,17.0,16.97,16.99,43672.0,15.9132,15.9319,15.9038,15.9226,43672.0
2015-12-29 15:50:00,16.98,17.0,16.96,16.97,59956.0,15.9132,15.9319,15.8944,15.9038,59956.0
2015-12-29 15:55:00,16.98,17.01,16.97,16.98,60936.0,15.9132,15.9413,15.9038,15.9132,60936.0
2015-12-30 09:30:00,16.89,16.92,16.84,16.85,70100.0,15.8288,15.857,15.782,15.7914,70100.0
2015-12-30 09:35:00,16.83,16.86,16.83,16.86,18256.0,15.7726,15.8007,15.7726,15.8007,18256.0
2015-12-30 09:40:00,16.85,16.87,16.81,16.83,18192.0,15.7914,15.8101,15.7539,15.7726,18192.0
2015-12-30 09:45:00,16.82,16.87,16.82,16.86,15000.0,15.7632,15.8101,15.7632,15.8007,15000.0
2015-12-30 09:50:00,16.85,16.85,16.84,16.84,1600.0,15.7914,15.7914,15.782,15.782,1600.0
2015-12-30 09:55:00,16.86,16.88,16.86,16.87,4800.0,15.8007,15.8195,15.8007,15.8101,4800.0
2015-12-30 10:00:00,16.89,16.9,16.87,16.9,8800.0,15.8288,15.8382,15.8101,15.8382,8800.0
2015-12-30 10:05:00,16.9,16.9,16.88,16.88,2100.0,15.8382,15.8382,15.8195,15.8195,2100.0
2015-12-30 10:10:00,16.89,16.9,16.88,16.89,4800.0,15.8288,15.8382,15.8195,15.8288,4800.0
2015-12-30 10:15:00,16.91,16.92,16.89,16.89,7200.0,15.8476,15.857,15.8288,15.8288,7200.0
2015-12-30 10:20:00,16.89,16.89,16.84,16.85,13200.0,15.8288,15.8288,15.782,15.7914,13200.0
2015-12-30 10:25:00,16.84,16.84,16.82,16.82,22352.0,15.782,15.782,15.7632,15.7632,22352.0
2015-12-30 10:30:00,16.82,16.84,16.8,16.84,17404.0,15.7632,15.782,15.7445,15.782,17404.0
2015-12-30 10:35:00,16.83,16.83,16.81,16.81,6800.0,15.7726,15.7726,15.7539,15.7539,6800.0
2015-12-30 10:40:00,16.81,16.87,16.8,16.87,13360.0,15.7539,15.8101,15.7445,15.8101,13360.0
2015-12-30 10:45:00,16.87,16.88,16.86,16.86,6400.0,15.8101,15.8195,15.8007,15.8007,6400.0
2015-12-30 10:50:00,16.87,16.88,16.86,16.88,2400.0,15.8101,15.8195,15.8007,15.8195,2400.0
2015-12-30 10:55:00,16.88,16.89,16.87,16.87,12000.0,15.8195,15.8288,15.8101,15.8101,12000.0
2015-12-30 11:00:00,16.89,16.89,16.88,16.88,2800.0,15.8288,15.8288,15.8195,15.8195,2800.0
2015-12-30 11:05:00,16.89,16.9,16.89,16.9,3400.0,15.8288,15.8382,15.8288,15.8382,3400.0
2015-12-30 11:10:00,16.89,16.89,16.89,16.89,2000.0,15.8288,15.8288,15.8288,15.8288,2000.0
2015-12-30 11:15:00,16.89,16.89,16.87,16.87,5600.0,15.8288,15.8288,15.8101,15.8101,5600.0
2015-12-30 11:20:00,16.87,16.87,16.87,16.87,0.0,15.8101,15.8101,15.8101,15.8101,0.0
2015-12-30 11:25:00,16.87,16.87,16.86,16.87,3200.0,15.8101,15.8101,15.8007,15.8101,3200.0
2015-12-30 11:30:00,16.91,16.91,16.85,16.86,10000.0,15.8476,15.8476,15.7914,15.8007,10000.0
2015-12-30 11:35:00,16.88,16.88,16.86,16.87,9200.0,15.8195,15.8195,15.8007,15.8101,9200.0
2015-12-30 11:40:00,16.86,16.88,16.85,16.85,31000.0,15.8007,15.8195,15.7914,15.7914,31000.0
2015-12-30 11:45:00,16.85,16.86,16.84,16.84,7600.0,15.7914,15.8007,15.782,15.782,7600.0
2015-12-30 11:50:00,16.86,16.86,16.86,16.86,2800.0,15.8007,15.8007,15.8007,15.8007,2800.0
2015-12-30 11:55:00,16.85,16.85,16.85,16.85,800.0,15.7914,15.7914,15.7914,15.7914,800.0
2015-12-30 12:00:00,16.85,16.85,16.84,16.84,22400.0,15.7914,15.7914,15.782,15.782,22400.0
2015-12-30 12:05:00,16.84,16.87,16.84,16.87,3600.0,15.782,15.8101,15.782,15.8101,3600.0
2015-12-30 12:10:00,16.88,16.88,16.86,16.86,6000.0,15.8195,15.8195,15.8007,15.8007,6000.0
2015-12-30 12:15:00,16.86,16.86,16.85,16.85,1200.0,15.8007,15.8007,15.7914,15.7914,1200.0
2015-12-30 12:20:00,16.85,16.85,16.83,16.83,74000.0,15.7914,15.7914,15.7726,15.7726,74000.0
2015-12-30 12:25:00,16.84,16.85,16.84,16.84,3800.0,15.782,15.7914,15.782,15.782,3800.0
2015-12-30 12:30:00,16.83,16.83,16.83,16.83,400.0,15.7726,15.7726,15.7726,15.7726,400.0
2015-12-30 12:35:00,16.84,16.84,16.83,16.83,800.0,15.782,15.782,15.7726,15.7726,800.0
2015-12-30 12:40:00,16.83,16.83,16.82,16.82,1600.0,15.7726,15.7726,15.7632,15.7632,1600.0
2015-12-30 12:45:00,16.83,16.83,16.83,16.83,2000.0,15.7726,15.7726,15.7726,15.7726,2000.0
2015-12-30 12:50:00,16.81,16.83,16.81,16.83,6800.0,15.7539,15.7726,15.7539,15.7726,6800.0
2015-12-30 12:55:00,16.82,16.83,16.82,16.83,2000.0,15.7632,15.7726,15.7632,15.7726,2000.0
2015-12-30 13:00:00,16.84,16.85,16.84,16.85,42400.0,15.782,15.7914,15.782,15.7914,42400.0
2015-12-30 13:05:00,16.84,16.84,16.84,16.84,3600.0,15.782,15.782,15.782,15.782,3600.0
2015-12-30 13:10:00,16.82,16.82,16.81,16.82,3600.0,15.7632,15.7632,15.7539,15.7632,3600.0
2015-12-30 13:15:00,16.82,16.83,16.82,16.82,5200.0,15.7632,15.7726,15.7632,15.7632,5200.0
2015-12-30 13:20:00,16.81,16.81,16.81,16.81,400.0,15.7539,15.7539,15.7539,15.7539,400.0
2015-12-30 13:25:00,16.81,16.81,16.81,16.81,0.0,15.7539,15.7539,15.7539,15.7539,0.0
2015-12-30 13:30:00,16.81,16.81,16.81,16.81,0.0,15.7539,15.7539,15.7539,15.7539,0.0
2015-12-30 13:35:00,16.83,16.83,16.83,16.83,800.0,15.7726,15.7726,15.7726,15.7726,800.0
2015-12-30 13:40:00,16.83,16.86,16.83,16.86,3600.0,15.7726,15.8007,15.7726,15.8007,3600.0
2015-12-30 13:45:00,16.86,16.86,16.85,16.86,3600.0,15.8007,15.8007,15.7914,15.8007,3600.0
2015-12-30 13:50:00,16.86,16.86,16.85,16.86,3200.0,15.8007,15.8007,15.7914,15.8007,3200.0
2015-12-30 13:55:00,16.86,16.86,16.86,16.86,1200.0,15.8007,15.8007,15.8007,15.8007,1200.0
2015-12-30 14:00:00,16.86,16.87,16.86,16.86,12400.0,15.8007,15.8101,15.8007,15.8007,12400.0
2015-12-30 14:05:00,16.85,16.86,16.85,16.85,9980.0,15.7914,15.8007,15.7914,15.7914,9980.0
2015-12-30 14:10:00,16.83,16.87,16.83,16.87,89120.0,15.7726,15.8101,15.7726,15.8101,89120.0
2015-12-30 14:15:00,16.87,16.87,16.86,16.87,10800.0,15.8101,15.8101,15.8007,15.8101,10800.0
2015-12-30 14:20:00,16.88,16.88,16.86,16.86,6000.0,15.8195,15.8195,15.8007,15.8007,6000.0
2015-12-30 14:25:00,16.85,16.85,16.84,16.84,11404.0,15.7914,15.7914,15.782,15.782,11404.0
2015-12-30 14:30:00,16.84,16.86,16.84,16.84,2800.0,15.782,15.8007,15.782,15.782,2800.0
2015-12-30 14:35:00,16.84,16.84,16.83,16.84,8800.0,15.782,15.782,15.7726,15.782,8800.0
2015-12-30 14:40:00,16.83,16.83,16.82,16.82,6660.0,15.7726,15.7726,15.7632,15.7632,6660.0
2015-12-30 14:45:00,16.83,16.83,16.82,16.83,14000.0,15.7726,15.7726,15.7632,15.7726,14000.0
2015-12-30 14:50:00,16.84,16.84,16.82,16.83,21600.0,15.782,15.782,15.7632,15.7726,21600.0
2015-12-30 14:55:00,16.83,16.83,16.81,16.81,8800.0,15.7726,15.7726,15.7539,15.7539,8800.0
2015-12-30 15:00:00,16.81,16.81,16.81,16.81,1200.0,15.7539,15.7539,15.7539,15.7539,1200.0
2015-12-30 15:05:00,16.82,16.82,16.82,16.82,400.0,15.7632,15.7632,15.7632,15.7632,400.0
2015-12-30 15:10:00,16.8,16.8,16.79,16.79,75228.0,15.7445,15.7445,15.7351,15.7351,75228.0
2015-12-30 15:15:00,16.83,16.83,16.83,16.83,1200.0,15.7726,15.7726,15.7726,15.7726,1200.0
2015-12-30 15:20:00,16.83,16.83,16.82,16.82,6800.0,15.7726,15.7726,15.7632,15.7632,6800.0
2015-12-30 15:25:00,16.81,16.82,16.81,16.81,14408.0,15.7539,15.7632,15.7539,15.7539,14408.0
2015-12-30 15:30:00,16.8,16.8,16.66,16.68,65448.0,15.7445,15.7445,15.6133,15.632,65448.0
2015-12-30 15:35:00,16.68,16.7,16.6,16.7,94244.0,15.632,15.6508,15.5571,15.6508,94244.0
2015-12-30 15:40:00,16.68,16.74,16.66,16.72,34092.0,15.632,15.6883,15.6133,15.6695,34092.0
2015-12-30 15:45:00,16.73,16.74,16.71,16.73,39184.0,15.6789,15.6883,15.6602,15.6789,39184.0
2015-12-30 15:50:00,16.74,16.74,16.66,16.67,54692.0,15.6883,15.6883,15.6133,15.6227,54692.0
2015-12-30 15:55:00,16.69,16.7,16.64,16.65,56668.0,15.6414,15.6508,15.5946,15.6039,56668.0
2015-12-31 09:30:00,16.49,16.49,16.33,16.36,128648.0,15.454,15.454,15.304,15.3321,128648.0
2015-12-31 09:35:00,16.36,16.38,16.34,16.38,35600.0,15.3321,15.3509,15.3134,15.3509,35600.0
2015-12-31 09:40:00,16.37,16.38,16.34,16.36,72148.0,15.3415,15.3509,15.3134,15.3321,72148.0
2015-12-31 09:45:00,16.36,16.36,16.31,16.36,41876.0,15.3321,15.3321,15.2853,15.3321,41876.0
2015-12-31 09:50:00,16.35,16.35,16.32,16.34,28592.0,15.3228,15.3228,15.2947,15.3134,28592.0
2015-12-31 09:55:00,16.35,16.4,16.35,16.4,4400.0,15.3228,15.3696,15.3228,15.3696,4400.0
2015-12-31 10:00:00,16.4,16.41,16.39,16.4,10000.0,15.3696,15.379,15.3603,15.3696,10000.0
2015-12-31 10:05:00,16.38,16.38,16.36,16.38,11600.0,15.3509,15.3509,15.3321,15.3509,11600.0
2015-12-31 10:10:00,16.38,16.41,16.37,16.37,6800.0,15.3509,15.379,15.3415,15.3415,6800.0
2015-12-31 10:15:00,16.37,16.37,16.34,16.35,8000.0,15.3415,15.3415,15.3134,15.3228,8000.0
2015-12-31 10:20:00,16.34,16.36,16.33,16.35,21680.0,15.3134,15.3321,15.304,15.3228,21680.0
2015-12-31 10:25:00,16.34,16.34,16.3,16.32,18800.0,15.3134,15.3134,15.2759,15.2947,18800.0
2015-12-31 10:30:00,16.29,16.29,16.22,16.24,49260.0,15.2665,15.2665,15.2009,15.2197,49260.0
2015-12-31 10:35:00,16.25,16.25,16.22,16.25,116272.0,15.2291,15.2291,15.2009,15.2291,116272.0
2015-12-31 10:40:00,16.24,16.25,16.22,16.23,75800.0,15.2197,15.2291,15.2009,15.2103,75800.0
2015-12-31 10:45:00,16.24,16.26,16.23,16.26,11600.0,15.2197,15.2384,15.2103,15.2384,11600.0
2015-12-31 10:50:00,16.28,16.29,16.26,16.29,6800.0,15.2572,15.2665,15.2384,15.2665,6800.0
2015-12-31 10:55:00,16.27,16.28,16.25,16.27,18888.0,15.2478,15.2572,15.2291,15.2478,18888.0
2015-12-31 11:00:00,16.27,16.32,16.26,16.3,65456.0,15.2478,15.2947,15.2384,15.2759,65456.0
2015-12-31 11:05:00,16.29,16.33,16.29,16.33,4952.0,15.2665,15.304,15.2665,15.304,4952.0
2015-12-31 11:10:00,16.31,16.32,16.31,16.31,4980.0,15.2853,15.2947,15.2853,15.2853,4980.0
2015-12-31 11:15:00,16.31,16.32,16.3,16.32,5780.0,15.2853,15.2947,15.2759,15.2947,5780.0
2015-12-31 11:20:00,16.31,16.31,16.3,16.31,2620.0,15.2853,15.2853,15.2759,15.2853,2620.0
2015-12-31 11:25:00,16.3,16.34,16.29,16.31,51104.0,15.2759,15.3134,15.2665,15.2853,51104.0
2015-12-31 11:30:00,16.29,16.31,16.29,16.31,10800.0,15.2665,15.2853,15.2665,15.2853,10800.0
2015-12-31 11:35:00,16.33,16.34,16.33,16.34,32768.0,15.304,15.3134,15.304,15.3134,32768.0
2015-12-31 11:40:00,16.35,16.38,16.35,16.37,31632.0,15.3228,15.3509,15.3228,15.3415,31632.0
2015-12-31 11:45:00,16.38,16.47,16.38,16.45,41240.0,15.3509,15.4352,15.3509,15.4165,41240.0
2015-12-31 11:50:00,16.44,16.45,16.42,16.43,14480.0,15.4071,15.4165,15.3884,15.3977,14480.0
2015-12-31 11:55:00,16.42,16.48,16.42,16.47,25200.0,15.3884,15.4446,15.3884,15.4352,25200.0
2015-12-31 12:00:00,16.5,16.5,16.48,16.48,16636.0,15.4634,15.4634,15.4446,15.4446,16636.0
2015-12-31 12:05:00,16.49,16.55,16.49,16.55,44428.0,15.454,15.5102,15.454,15.5102,44428.0
2015-12-31 12:10:00,16.54,16.54,16.51,16.53,7400.0,15.5008,15.5008,15.4727,15.4915,7400.0
2015-12-31 12:15:00,16.53,16.55,16.51,16.55,10120.0,15.4915,15.5102,15.4727,15.5102,10120.0
2015-12-31 12:20:00,16.54,16.57,16.53,16.57,37520.0,15.5008,15.529,15.4915,15.529,37520.0
2015-12-31 12:25:00,16.59,16.59,16.56,16.59,14000.0,15.5477,15.5477,15.5196,15.5477,14000.0
2015-12-31 12:30:00,16.57,16.57,16.55,16.57,5000.0,15.529,15.529,15.5102,15.529,5000.0
2015-12-31 12:35:00,16.57,16.59,16.57,16.57,10400.0,15.529,15.5477,15.529,15.529,10400.0
2015-12-31 12:40:00,16.57,16.61,16.57,16.6,16600.0,15.529,15.5664,15.529,15.5571,16600.0
2015-12-31 12:45:00,16.6,16.6,16.56,16.57,6400.0,15.5571,15.5571,15.5196,15.529,6400.0
2015-12-31 12:50:00,16.56,16.57,16.56,16.56,12400.0,15.5196,15.529,15.5196,15.5196,12400.0
2015-12-31 12:55:00,16.56,16.56,16.53,16.53,1600.0,15.5196,15.5196,15.4915,15.4915,1600.0
2015-12-31 13:00:00,16.51,16.52,16.47,16.47,26112.0,15.4727,15.4821,15.4352,15.4352,26112.0
2015-12-31 13:05:00,16.47,16.47,16.41,16.41,27200.0,15.4352,15.4352,15.379,15.379,27200.0
2015-12-31 13:10:00,16.4,16.45,16.4,16.43,25600.0,15.3696,15.4165,15.3696,15.3977,25600.0
2015-12-31 13:15:00,16.43,16.43,16.43,16.43,400.0,15.3977,15.3977,15.3977,15.3977,400.0
2015-12-31 13:20:00,16.43,16.44,16.43,16.44,7412.0,15.3977,15.4071,15.3977,15.4071,7412.0
2015-12-31 13:25:00,16.44,16.44,16.43,16.43,5600.0,15.4071,15.4071,15.3977,15.3977,5600.0
2015-12-31 13:30:00,16.43,16.44,16.43,16.44,8400.0,15.3977,15.4071,15.3977,15.4071,8400.0
2015-12-31 13:35:00,16.45,16.45,16.43,16.44,2400.0,15.4165,15.4165,15.3977,15.4071,2400.0
2015-12-31 13:40:00,16.45,16.5,16.45,16.5,12400.0,15.4165,15.4634,15.4165,15.4634,12400.0
2015-12-31 13:45:00,16.5,16.5,16.49,16.5,24488.0,15.4634,15.4634,15.454,15.4634,24488.0
2015-12-31 13:50:00,16.5,16.51,16.5,16.5,9200.0,15.4634,15.4727,15.4634,15.4634,9200.0
2015-12-31 13:55:00,16.5,16.5,16.5,16.5,1060.0,15.4634,15.4634,15.4634,15.4634,1060.0
2015-12-31 14:00:00,16.5,16.51,16.49,16.5,5840.0,15.4634,15.4727,15.454,15.4634,5840.0
2015-12-31 14:05:00,16.46,16.46,16.44,16.44,4400.0,15.4259,15.4259,15.4071,15.4071,4400.0
2015-12-31 14:10:00,16.43,16.45,16.43,16.45,5412.0,15.3977,15.4165,15.3977,15.4165,5412.0
2015-12-31 14:15:00,16.42,16.42,16.42,16.42,2800.0,15.3884,15.3884,15.3884,15.3884,2800.0
2015-12-31 14:20:00,16.39,16.39,16.35,16.36,37720.0,15.3603,15.3603,15.3228,15.3321,37720.0
2015-12-31 14:25:00,16.34,16.35,16.32,16.35,37200.0,15.3134,15.3228,15.2947,15.3228,37200.0
2015-12-31 14:30:00,16.35,16.35,16.3,16.32,12700.0,15.3228,15.3228,15.2759,15.2947,12700.0
2015-12-31 14:35:00,16.32,16.32,16.27,16.28,11000.0,15.2947,15.2947,15.2478,15.2572,11000.0
2015-12-31 14:40:00,16.28,16.32,16.28,16.31,5600.0,15.2572,15.2947,15.2572,15.2853,5600.0
2015-12-31 14:45:00,16.32,16.33,16.32,16.33,3200.0,15.2947,15.304,15.2947,15.304,3200.0
2015-12-31 14:50:00,16.35,16.36,16.33,16.34,2400.0,15.3228,15.3321,15.304,15.3134,2400.0
2015-12-31 14:55:00,16.35,16.35,16.33,16.34,3900.0,15.3228,15.3228,15.304,15.3134,3900.0
2015-12-31 15:00:00,16.3,16.31,16.3,16.3,14116.0,15.2759,15.2853,15.2759,15.2759,14116.0
2015-12-31 15:05:00,16.29,16.29,16.29,16.29,1760.0,15.2665,15.2665,15.2665,15.2665,1760.0
2015-12-31 15:10:00,16.27,16.27,16.23,16.25,56548.0,15.2478,15.2478,15.2103,15.2291,56548.0
2015-12-31 15:15:00,16.28,16.32,16.27,16.3,9180.0,15.2572,15.2947,15.2478,15.2759,9180.0
2015-12-31 15:20:00,16.3,16.3,16.29,16.29,12800.0,15.2759,15.2759,15.2665,15.2665,12800.0
2015-12-31 15:25:00,16.29,16.29,16.25,16.25,18412.0,15.2665,15.2665,15.2291,15.2291,18412.0
2015-12-31 15:30:00,16.27,16.3,16.26,16.3,20000.0,15.2478,15.2759,15.2384,15.2759,20000.0
2015-12-31 15:35:00,16.32,16.34,16.31,16.33,22000.0,15.2947,15.3134,15.2853,15.304,22000.0
2015-12-31 15:40:00,16.32,16.33,16.28,16.28,31200.0,15.2947,15.304,15.2572,15.2572,31200.0
2015-12-31 15:45:00,16.27,16.31,16.26,16.29,15292.0,15.2478,15.2853,15.2384,15.2665,15292.0
2015-12-31 15:50:00,16.29,16.29,16.26,16.27,95508.0,15.2665,15.2665,15.2384,15.2478,95508.0
2015-12-31 15:55:00,16.26,16.26,16.14,16.15,128916.0,15.2384,15.2384,15.126,15.1353,128916.0
2016-01-04 09:30:00,15.29,15.29,15.13,15.15,170576.0,14.3294,14.3294,14.1794,14.1982,170576.0
2016-01-04 09:35:00,15.15,15.21,15.15,15.19,254036.0,14.1982,14.2544,14.1982,14.2357,254036.0
2016-01-04 09:40:00,15.19,15.19,15.07,15.08,198216.0,14.2357,14.2357,14.1232,14.1326,198216.0
2016-01-04 09:45:00,15.07,15.16,15.04,15.16,95616.0,14.1232,14.2075,14.0951,14.2075,95616.0
2016-01-04 09:50:00,15.16,15.24,15.16,15.2,228520.0,14.2075,14.2825,14.2075,14.245,228520.0
2016-01-04 09:55:00,15.2,15.2,15.17,15.17,56400.0,14.245,14.245,14.2169,14.2169,56400.0
2016-01-04 10:00:00,15.16,15.16,15.0,15.03,168808.0,14.2075,14.2075,14.0576,14.0857,168808.0
2016-01-04 10:05:00,15.01,15.09,15.0,15.08,42520.0,14.067,14.1419,14.0576,14.1326,42520.0
2016-01-04 10:10:00,15.08,15.13,15.07,15.13,46732.0,14.1326,14.1794,14.1232,14.1794,46732.0
2016-01-04 10:15:00,15.13,15.16,15.13,15.16,104124.0,14.1794,14.2075,14.1794,14.2075,104124.0
2016-01-04 10:20:00,15.16,15.19,15.12,15.14,68344.0,14.2075,14.2357,14.1701,14.1888,68344.0
2016-01-04 10:25:00,15.13,15.16,15.12,15.12,33460.0,14.1794,14.2075,14.1701,14.1701,33460.0
2016-01-04 10:30:00,15.12,15.13,15.07,15.07,59508.0,14.1701,14.1794,14.1232,14.1232,59508.0
2016-01-04 10:35:00,15.07,15.09,15.05,15.09,55508.0,14.1232,14.1419,14.1045,14.1419,55508.0
2016-01-04 10:40:00,15.07,15.1,15.01,15.1,98216.0,14.1232,14.1513,14.067,14.1513,98216.0
2016-01-04 10:45:00,15.1,15.11,15.06,15.11,24128.0,14.1513,14.1607,14.1138,14.1607,24128.0
2016-01-04 10:50:00,15.09,15.09,15.01,15.01,36800.0,14.1419,14.1419,14.067,14.067,36800.0
2016-01-04 10:55:00,15.0,15.0,14.96,14.96,211660.0,14.0576,14.0576,14.0201,14.0201,211660.0
2016-01-04 11:00:00,14.96,14.96,14.88,14.92,303068.0,14.0201,14.0201,13.9451,13.9826,303068.0
2016-01-04 11:05:00,14.91,14.91,14.87,14.89,102180.0,13.9732,13.9732,13.9358,13.9545,102180.0
2016-01-04 11:10:00,14.88,14.93,14.85,14.92,80540.0,13.9451,13.992,13.917,13.9826,80540.0
2016-01-04 11:15:00,14.92,14.94,14.88,14.9,174480.0,13.9826,14.0014,13.9451,13.9639,174480.0
2016-01-04 11:20:00,14.9,14.94,14.87,14.94,50804.0,13.9639,14.0014,13.9358,14.0014,50804.0
2016-01-04 11:25:00,14.94,14.96,14.9,14.94,42364.0,14.0014,14.0201,13.9639,14.0014,42364.0
2016-01-04 11:30:00,14.94,14.99,14.93,14.99,42920.0,14.0014,14.0482,13.992,14.0482,42920.0
2016-01-04 11:35:00,14.99,14.99,14.93,14.98,51800.0,14.0482,14.0482,13.992,14.0388,51800.0
2016-01-04 11:40:00,14.98,15.02,14.98,14.98,52672.0,14.0388,14.0763,14.0388,14.0388,52672.0
2016-01-04 11:45:00,14.98,15.0,14.96,15.0,57084.0,14.0388,14.0576,14.0201,14.0576,57084.0
2016-01-04 11:50:00,15.01,15.02,14.99,15.0,44480.0,14.067,14.0763,14.0482,14.0576,44480.0
2016-01-04 11:55:00,14.99,15.01,14.95,14.99,59880.0,14.0482,14.067,14.0107,14.0482,59880.0
2016-01-04 12:00:00,14.98,14.98,14.94,14.95,16800.0,14.0388,14.0388,14.0014,14.0107,16800.0
2016-01-04 12:05:00,14.96,15.01,14.94,14.98,16668.0,14.0201,14.067,14.0014,14.0388,16668.0
2016-01-04 12:10:00,14.97,14.98,14.95,14.95,6800.0,14.0295,14.0388,14.0107,14.0107,6800.0
2016-01-04 12:15:00,14.95,14.99,14.95,14.97,25400.0,14.0107,14.0482,14.0107,14.0295,25400.0
2016-01-04 12:20:00,14.97,14.99,14.96,14.97,26900.0,14.0295,14.0482,14.0201,14.0295,26900.0
2016-01-04 12:25:00,14.97,15.02,14.96,15.0,32800.0,14.0295,14.0763,14.0201,14.0576,32800.0
2016-01-04 12:30:00,14.98,14.99,14.97,14.98,24100.0,14.0388,14.0482,14.0295,14.0388,24100.0
2016-01-04 12:35:00,14.97,15.04,14.97,15.04,19200.0,14.0295,14.0951,14.0295,14.0951,19200.0
2016-01-04 12:40:00,15.03,15.09,15.02,15.09,39668.0,14.0857,14.1419,14.0763,14.1419,39668.0
2016-01-04 12:45:00,15.1,15.11,15.07,15.08,31140.0,14.1513,14.1607,14.1232,14.1326,31140.0
2016-01-04 12:50:00,15.08,15.13,15.08,15.13,45172.0,14.1326,14.1794,14.1326,14.1794,45172.0
2016-01-04 12:55:00,15.14,15.14,15.1,15.11,41600.0,14.1888,14.1888,14.1513,14.1607,41600.0
2016-01-04 13:00:00,15.11,15.15,15.09,15.15,104372.0,14.1607,14.1982,14.1419,14.1982,104372.0
2016-01-04 13:05:00,15.15,15.17,15.14,15.17,115724.0,14.1982,14.2169,14.1888,14.2169,115724.0
2016-01-04 13:10:00,15.17,15.2,15.17,15.18,102964.0,14.2169,14.245,14.2169,14.2263,102964.0
2016-01-04 13:15:00,15.18,15.22,15.17,15.17,143100.0,14.2263,14.2638,14.2169,14.2169,143100.0
2016-01-04 13:20:00,15.17,15.19,15.14,15.15,17520.0,14.2169,14.2357,14.1888,14.1982,17520.0
2016-01-04 13:25:00,15.14,15.18,15.14,15.17,8800.0,14.1888,14.2263,14.1888,14.2169,8800.0
2016-01-04 13:30:00,15.16,15.18,15.15,15.18,33700.0,14.2075,14.2263,14.1982,14.2263,33700.0
2016-01-04 13:35:00,15.17,15.21,15.17,15.21,13600.0,14.2169,14.2544,14.2169,14.2544,13600.0
2016-01-04 13:40:00,15.2,15.21,15.17,15.18,30600.0,14.245,14.2544,14.2169,14.2263,30600.0
2016-01-04 13:45:00,15.18,15.18,15.15,15.18,20800.0,14.2263,14.2263,14.1982,14.2263,20800.0
2016-01-04 13:50:00,15.18,15.22,15.17,15.2,55600.0,14.2263,14.2638,14.2169,14.245,55600.0
2016-01-04 13:55:00,15.2,15.21,15.16,15.16,35260.0,14.245,14.2544,14.2075,14.2075,35260.0
2016-01-04 14:00:00,15.16,15.16,15.11,15.13,29760.0,14.2075,14.2075,14.1607,14.1794,29760.0
2016-01-04 14:05:00,15.11,15.11,15.07,15.11,13200.0,14.1607,14.1607,14.1232,14.1607,13200.0
2016-01-04 14:10:00,15.13,15.13,15.11,15.12,30000.0,14.1794,14.1794,14.1607,14.1701,30000.0
2016-01-04 14:15:00,15.12,15.16,15.09,15.16,18360.0,14.1701,14.2075,14.1419,14.2075,18360.0
2016-01-04 14:20:00,15.18,15.2,15.16,15.18,33200.0,14.2263,14.245,14.2075,14.2263,33200.0
2016-01-04 14:25:00,15.19,15.19,15.17,15.17,5600.0,14.2357,14.2357,14.2169,14.2169,5600.0
2016-01-04 14:30:00,15.15,15.15,15.06,15.06,26800.0,14.1982,14.1982,14.1138,14.1138,26800.0
2016-01-04 14:35:00,15.08,15.08,15.02,15.06,31200.0,14.1326,14.1326,14.0763,14.1138,31200.0
2016-01-04 14:40:00,15.06,15.07,15.05,15.05,10400.0,14.1138,14.1232,14.1045,14.1045,10400.0
2016-01-04 14:45:00,15.06,15.07,15.03,15.05,22800.0,14.1138,14.1232,14.0857,14.1045,22800.0
2016-01-04 14:50:00,15.06,15.06,15.0,15.01,33440.0,14.1138,14.1138,14.0576,14.067,33440.0
2016-01-04 14:55:00,15.04,15.04,15.01,15.04,24532.0,14.0951,14.0951,14.067,14.0951,24532.0
2016-01-04 15:00:00,15.06,15.06,14.97,14.99,92400.0,14.1138,14.1138,14.0295,14.0482,92400.0
2016-01-04 15:05:00,14.97,15.02,14.96,15.01,33192.0,14.0295,14.0763,14.0201,14.067,33192.0
2016-01-04 15:10:00,15.0,15.03,14.96,15.0,50680.0,14.0576,14.0857,14.0201,14.0576,50680.0
2016-01-04 15:15:00,15.0,15.02,14.98,15.01,25200.0,14.0576,14.0763,14.0388,14.067,25200.0
2016-01-04 15:20:00,14.99,15.01,14.95,14.95,72052.0,14.0482,14.067,14.0107,14.0107,72052.0
2016-01-04 15:25:00,14.95,15.0,14.95,14.99,14300.0,14.0107,14.0576,14.0107,14.0482,14300.0
2016-01-04 15:30:00,14.99,15.08,14.99,15.07,35244.0,14.0482,14.1326,14.0482,14.1232,35244.0
2016-01-04 15:35:00,15.06,15.1,15.05,15.1,62284.0,14.1138,14.1513,14.1045,14.1513,62284.0
2016-01-04 15:40:00,15.11,15.19,15.11,15.18,151584.0,14.1607,14.2357,14.1607,14.2263,151584.0
2016-01-04 15:45:00,15.19,15.33,15.19,15.32,187292.0,14.2357,14.3669,14.2357,14.3575,187292.0
2016-01-04 15:50:00,15.32,15.34,15.26,15.29,118872.0,14.3575,14.3762,14.3013,14.3294,118872.0
2016-01-04 15:55:00,15.31,15.39,15.3,15.38,315304.0,14.3481,14.4231,14.3387,14.4137,315304.0
2016-01-05 09:30:00,15.44,15.5,15.39,15.45,193224.0,14.4699,14.5262,14.4231,14.4793,193224.0
2016-01-05 09:35:00,15.45,15.47,15.4,15.42,52576.0,14.4793,14.4981,14.4325,14.4512,52576.0
2016-01-05 09:40:00,15.43,15.51,15.38,15.48,36568.0,14.4606,14.5355,14.4137,14.5074,36568.0
2016-01-05 09:45:00,15.48,15.48,15.43,15.44,27384.0,14.5074,14.5074,14.4606,14.4699,27384.0
2016-01-05 09:50:00,15.45,15.45,15.37,15.37,18232.0,14.4793,14.4793,14.4043,14.4043,18232.0
2016-01-05 09:55:00,15.38,15.39,15.33,15.34,43388.0,14.4137,14.4231,14.3669,14.3762,43388.0
2016-01-05 10:00:00,15.35,15.36,15.3,15.3,89208.0,14.3856,14.395,14.3387,14.3387,89208.0
2016-01-05 10:05:00,15.31,15.31,15.26,15.26,45976.0,14.3481,14.3481,14.3013,14.3013,45976.0
2016-01-05 10:10:00,15.29,15.32,15.29,15.31,27852.0,14.3294,14.3575,14.3294,14.3481,27852.0
2016-01-05 10:15:00,15.28,15.31,15.28,15.31,3592.0,14.32,14.3481,14.32,14.3481,3592.0
2016-01-05 10:20:00,15.29,15.29,15.22,15.26,29200.0,14.3294,14.3294,14.2638,14.3013,29200.0
2016-01-05 10:25:00,15.25,15.25,15.2,15.21,24400.0,14.2919,14.2919,14.245,14.2544,24400.0
2016-01-05 10:30:00,15.21,15.22,15.18,15.22,40332.0,14.2544,14.2638,14.2263,14.2638,40332.0
2016-01-05 10:35:00,15.22,15.3,15.22,15.3,66484.0,14.2638,14.3387,14.2638,14.3387,66484.0
2016-01-05 10:40:00,15.3,15.34,15.29,15.33,40600.0,14.3387,14.3762,14.3294,14.3669,40600.0
2016-01-05 10:45:00,15.31,15.37,15.31,15.37,28716.0,14.3481,14.4043,14.3481,14.4043,28716.0
2016-01-05 10:50:00,15.38,15.41,15.38,15.39,16000.0,14.4137,14.4418,14.4137,14.4231,16000.0
2016-01-05 10:55:00,15.4,15.41,15.38,15.39,15588.0,14.4325,14.4418,14.4137,14.4231,15588.0
2016-01-05 11:00:00,15.38,15.4,15.35,15.36,90800.0,14.4137,14.4325,14.3856,14.395,90800.0
2016-01-05 11:05:00,15.38,15.38,15.33,15.33,4000.0,14.4137,14.4137,14.3669,14.3669,4000.0
2016-01-05 11:10:00,15.32,15.33,15.25,15.25,10248.0,14.3575,14.3669,14.2919,14.2919,10248.0
2016-01-05 11:15:00,15.24,15.25,15.23,15.23,16052.0,14.2825,14.2919,14.2731,14.2731,16052.0
2016-01-05 11:20:00,15.21,15.24,15.21,15.24,45964.0,14.2544,14.2825,14.2544,14.2825,45964.0
2016-01-05 11:25:00,15.22,15.27,15.22,15.22,26200.0,14.2638,14.3106,14.2638,14.2638,26200.0
2016-01-05 11:30:00,15.22,15.29,15.22,15.29,30352.0,14.2638,14.3294,14.2638,14.3294,30352.0
2016-01-05 11:35:00,15.3,15.31,15.28,15.28,15600.0,14.3387,14.3481,14.32,14.32,15600.0
2016-01-05 11:40:00,15.28,15.3,15.24,15.24,31800.0,14.32,14.3387,14.2825,14.2825,31800.0
2016-01-05 11:45:00,15.22,15.29,15.22,15.29,26380.0,14.2638,14.3294,14.2638,14.3294,26380.0
2016-01-05 11:50:00,15.29,15.3,15.25,15.26,12000.0,14.3294,14.3387,14.2919,14.3013,12000.0
2016-01-05 11:55:00,15.24,15.26,15.22,15.25,5400.0,14.2825,14.3013,14.2638,14.2919,5400.0
2016-01-05 12:00:00,15.22,15.22,15.17,15.17,33296.0,14.2638,14.2638,14.2169,14.2169,33296.0
2016-01-05 12:05:00,15.17,15.18,15.13,15.15,12600.0,14.2169,14.2263,14.1794,14.1982,12600.0
2016-01-05 12:10:00,15.16,15.17,15.12,15.14,75800.0,14.2075,14.2169,14.1701,14.1888,75800.0
2016-01-05 12:15:00,15.12,15.13,15.09,15.13,36120.0,14.1701,14.1794,14.1419,14.1794,36120.0
2016-01-05 12:20:00,15.11,15.15,15.11,15.15,22212.0,14.1607,14.1982,14.1607,14.1982,22212.0
2016-01-05 12:25:00,15.15,15.15,15.12,15.14,10000.0,14.1982,14.1982,14.1701,14.1888,10000.0
2016-01-05 12:30:00,15.17,15.18,15.15,15.16,14400.0,14.2169,14.2263,14.1982,14.2075,14400.0
2016-01-05 12:35:00,15.15,15.19,15.15,15.19,24500.0,14.1982,14.2357,14.1982,14.2357,24500.0
2016-01-05 12:40:00,15.18,15.18,15.11,15.12,7968.0,14.2263,14.2263,14.1607,14.1701,7968.0
2016-01-05 12:45:00,15.12,15.14,15.12,15.13,6800.0,14.1701,14.1888,14.1701,14.1794,6800.0
2016-01-05 12:50:00,15.13,15.17,15.12,15.17,2100.0,14.1794,14.2169,14.1701,14.2169,2100.0
2016-01-05 12:55:00,15.17,15.19,15.16,15.19,32892.0,14.2169,14.2357,14.2075,14.2357,32892.0
2016-01-05 13:00:00,15.2,15.22,15.18,15.22,30660.0,14.245,14.2638,14.2263,14.2638,30660.0
2016-01-05 13:05:00,15.23,15.25,15.2,15.2,31200.0,14.2731,14.2919,14.245,14.245,31200.0
2016-01-05 13:10:00,15.21,15.24,15.2,15.21,19800.0,14.2544,14.2825,14.245,14.2544,19800.0
2016-01-05 13:15:00,15.21,15.21,15.18,15.18,4660.0,14.2544,14.2544,14.2263,14.2263,4660.0
2016-01-05 13:20:00,15.15,15.17,15.15,15.15,12400.0,14.1982,14.2169,14.1982,14.1982,12400.0
2016-01-05 13:25:00,15.15,15.16,15.15,15.15,800.0,14.1982,14.2075,14.1982,14.1982,800.0
2016-01-05 13:30:00,15.19,15.22,15.19,15.21,28000.0,14.2357,14.2638,14.2357,14.2544,28000.0
2016-01-05 13:35:00,15.21,15.21,15.21,15.21,4600.0,14.2544,14.2544,14.2544,14.2544,4600.0
2016-01-05 13:40:00,15.23,15.3,15.23,15.29,62992.0,14.2731,14.3387,14.2731,14.3294,62992.0
2016-01-05 13:45:00,15.31,15.34,15.31,15.34,11340.0,14.3481,14.3762,14.3481,14.3762,11340.0
2016-01-05 13:50:00,15.34,15.37,15.34,15.37,26844.0,14.3762,14.4043,14.3762,14.4043,26844.0
2016-01-05 13:55:00,15.39,15.39,15.35,15.35,11200.0,14.4231,14.4231,14.3856,14.3856,11200.0
2016-01-05 14:00:00,15.35,15.36,15.32,15.33,32480.0,14.3856,14.395,14.3575,14.3669,32480.0
2016-01-05 14:05:00,15.33,15.33,15.31,15.33,7600.0,14.3669,14.3669,14.3481,14.3669,7600.0
2016-01-05 14:10:00,15.34,15.39,15.34,15.38,17588.0,14.3762,14.4231,14.3762,14.4137,17588.0
2016-01-05 14:15:00,15.35,15.4,15.35,15.4,14400.0,14.3856,14.4325,14.3856,14.4325,14400.0
2016-01-05 14:20:00,15.42,15.49,15.41,15.49,39508.0,14.4512,14.5168,14.4418,14.5168,39508.0
2016-01-05 14:25:00,15.49,15.49,15.45,15.45,59364.0,14.5168,14.5168,14.4793,14.4793,59364.0
2016-01-05 14:30:00,15.45,15.46,15.41,15.41,12400.0,14.4793,14.4887,14.4418,14.4418,12400.0
2016-01-05 14:35:00,15.4,15.43,15.38,15.41,16136.0,14.4325,14.4606,14.4137,14.4418,16136.0
2016-01-05 14:40:00,15.39,15.41,15.37,15.37,26000.0,14.4231,14.4418,14.4043,14.4043,26000.0
2016-01-05 14:45:00,15.37,15.39,15.37,15.38,8984.0,14.4043,14.4231,14.4043,14.4137,8984.0
2016-01-05 14:50:00,15.42,15.42,15.38,15.38,7312.0,14.4512,14.4512,14.4137,14.4137,7312.0
2016-01-05 14:55:00,15.39,15.39,15.36,15.36,8400.0,14.4231,14.4231,14.395,14.395,8400.0
2016-01-05 15:00:00,15.36,15.37,15.32,15.33,19200.0,14.395,14.4043,14.3575,14.3669,19200.0
2016-01-05 15:05:00,15.3,15.34,15.3,15.32,19800.0,14.3387,14.3762,14.3387,14.3575,19800.0
2016-01-05 15:10:00,15.32,15.38,15.32,15.37,9600.0,14.3575,14.4137,14.3575,14.4043,9600.0
2016-01-05 15:15:00,15.37,15.37,15.3,15.3,10000.0,14.4043,14.4043,14.3387,14.3387,10000.0
2016-01-05 15:20:00,15.29,15.3,15.25,15.29,57196.0,14.3294,14.3387,14.2919,14.3294,57196.0
2016-01-05 15:25:00,15.31,15.36,15.31,15.34,14000.0,14.3481,14.395,14.3481,14.3762,14000.0
2016-01-05 15:30:00,15.35,15.39,15.32,15.38,26400.0,14.3856,14.4231,14.3575,14.4137,26400.0
2016-01-05 15:35:00,15.39,15.4,15.34,15.37,6400.0,14.4231,14.4325,14.3762,14.4043,6400.0
2016-01-05 15:40:00,15.37,15.45,15.37,15.4,62804.0,14.4043,14.4793,14.4043,14.4325,62804.0
2016-01-05 15:45:00,15.4,15.41,15.36,15.4,51376.0,14.4325,14.4418,14.395,14.4325,51376.0
2016-01-05 15:50:00,15.42,15.43,15.37,15.38,29008.0,14.4512,14.4606,14.4043,14.4137,29008.0
2016-01-05 15:55:00,15.38,15.42,15.37,15.41,160020.0,14.4137,14.4512,14.4043,14.4418,160020.0
2016-01-06 09:30:00,14.74,14.8,14.72,14.75,133208.0,13.8139,13.8702,13.7952,13.8233,133208.0
2016-01-06 09:35:00,14.75,14.84,14.7,14.82,218172.0,13.8233,13.9076,13.7764,13.8889,218172.0
2016-01-06 09:40:00,14.81,14.85,14.78,14.84,121560.0,13.8795,13.917,13.8514,13.9076,121560.0
2016-01-06 09:45:00,14.85,14.87,14.8,14.86,72220.0,13.917,13.9358,13.8702,13.9264,72220.0
2016-01-06 09:50:00,14.85,14.9,14.84,14.86,94736.0,13.917,13.9639,13.9076,13.9264,94736.0
2016-01-06 09:55:00,14.87,14.88,14.84,14.88,48156.0,13.9358,13.9451,13.9076,13.9451,48156.0
2016-01-06 10:00:00,14.87,14.88,14.79,14.79,81424.0,13.9358,13.9451,13.8608,13.8608,81424.0
2016-01-06 10:05:00,14.8,14.85,14.78,14.85,30052.0,13.8702,13.917,13.8514,13.917,30052.0
2016-01-06 10:10:00,14.86,14.86,14.8,14.8,30400.0,13.9264,13.9264,13.8702,13.8702,30400.0
2016-01-06 10:15:00,14.83,14.84,14.81,14.83,51360.0,13.8983,13.9076,13.8795,13.8983,51360.0
2016-01-06 10:20:00,14.85,14.96,14.85,14.94,30436.0,13.917,14.0201,13.917,14.0014,30436.0
2016-01-06 10:25:00,14.92,14.96,14.92,14.96,37476.0,13.9826,14.0201,13.9826,14.0201,37476.0
2016-01-06 10:30:00,14.94,14.94,14.87,14.88,20208.0,14.0014,14.0014,13.9358,13.9451,20208.0
2016-01-06 10:35:00,14.89,14.9,14.84,14.85,28400.0,13.9545,13.9639,13.9076,13.917,28400.0
2016-01-06 10:40:00,14.85,14.85,14.81,14.83,4800.0,13.917,13.917,13.8795,13.8983,4800.0
2016-01-06 10:45:00,14.82,14.84,14.78,14.84,93520.0,13.8889,13.9076,13.8514,13.9076,93520.0
2016-01-06 10:50:00,14.82,14.83,14.8,14.81,15600.0,13.8889,13.8983,13.8702,13.8795,15600.0
2016-01-06 10:55:00,14.81,14.87,14.81,14.85,50080.0,13.8795,13.9358,13.8795,13.917,50080.0
2016-01-06 11:00:00,14.86,14.96,14.86,14.96,45360.0,13.9264,14.0201,13.9264,14.0201,45360.0
2016-01-06 11:05:00,14.95,14.95,14.9,14.9,11960.0,14.0107,14.0107,13.9639,13.9639,11960.0
2016-01-06 11:10:00,14.9,14.9,14.86,14.88,16680.0,13.9639,13.9639,13.9264,13.9451,16680.0
2016-01-06 11:15:00,14.9,14.94,14.88,14.93,21600.0,13.9639,14.0014,13.9451,13.992,21600.0
2016-01-06 11:20:00,14.97,15.03,14.96,14.99,64000.0,14.0295,14.0857,14.0201,14.0482,64000.0
2016-01-06 11:25:00,14.97,14.99,14.97,14.97,10760.0,14.0295,14.0482,14.0295,14.0295,10760.0
2016-01-06 11:30:00,14.99,14.99,14.93,14.96,16800.0,14.0482,14.0482,13.992,14.0201,16800.0
2016-01-06 11:35:00,14.97,14.97,14.94,14.97,13600.0,14.0295,14.0295,14.0014,14.0295,13600.0
2016-01-06 11:40:00,14.98,15.02,14.92,14.92,54000.0,14.0388,14.0763,13.9826,13.9826,54000.0
2016-01-06 11:45:00,14.92,14.93,14.91,14.92,11336.0,13.9826,13.992,13.9732,13.9826,11336.0
2016-01-06 11:50:00,14.93,14.93,14.91,14.92,16000.0,13.992,13.992,13.9732,13.9826,16000.0
2016-01-06 11:55:00,14.9,14.9,14.86,14.86,46364.0,13.9639,13.9639,13.9264,13.9264,46364.0
2016-01-06 12:00:00,14.86,14.86,14.84,14.84,37672.0,13.9264,13.9264,13.9076,13.9076,37672.0
2016-01-06 12:05:00,14.85,14.85,14.82,14.84,23600.0,13.917,13.917,13.8889,13.9076,23600.0
2016-01-06 12:10:00,14.84,14.86,14.83,14.86,18200.0,13.9076,13.9264,13.8983,13.9264,18200.0
2016-01-06 12:15:00,14.85,14.87,14.83,14.83,16400.0,13.917,13.9358,13.8983,13.8983,16400.0
2016-01-06 12:20:00,14.84,14.85,14.82,14.83,20600.0,13.9076,13.917,13.8889,13.8983,20600.0
2016-01-06 12:25:00,14.82,14.83,14.81,14.83,10400.0,13.8889,13.8983,13.8795,13.8983,10400.0
2016-01-06 12:30:00,14.83,14.85,14.82,14.85,4400.0,13.8983,13.917,13.8889,13.917,4400.0
2016-01-06 12:35:00,14.85,14.94,14.83,14.91,54400.0,13.917,14.0014,13.8983,13.9732,54400.0
2016-01-06 12:40:00,14.93,14.93,14.89,14.89,25700.0,13.992,13.992,13.9545,13.9545,25700.0
2016-01-06 12:45:00,14.89,14.91,14.88,14.88,18000.0,13.9545,13.9732,13.9451,13.9451,18000.0
2016-01-06 12:50:00,14.89,14.9,14.87,14.87,11200.0,13.9545,13.9639,13.9358,13.9358,11200.0
2016-01-06 12:55:00,14.88,14.88,14.85,14.85,4400.0,13.9451,13.9451,13.917,13.917,4400.0
2016-01-06 13:00:00,14.85,14.85,14.83,14.85,15600.0,13.917,13.917,13.8983,13.917,15600.0
2016-01-06 13:05:00,14.85,14.85,14.82,14.82,4000.0,13.917,13.917,13.8889,13.8889,4000.0
2016-01-06 13:10:00,14.83,14.83,14.78,14.78,34324.0,13.8983,13.8983,13.8514,13.8514,34324.0
2016-01-06 13:15:00,14.78,14.79,14.75,14.77,17040.0,13.8514,13.8608,13.8233,13.842,17040.0
2016-01-06 13:20:00,14.76,14.78,14.76,14.77,14252.0,13.8327,13.8514,13.8327,13.842,14252.0
2016-01-06 13:25:00,14.79,14.8,14.78,14.79,9680.0,13.8608,13.8702,13.8514,13.8608,9680.0
2016-01-06 13:30:00,14.79,14.79,14.77,14.78,11600.0,13.8608,13.8608,13.842,13.8514,11600.0
2016-01-06 13:35:00,14.79,14.82,14.79,14.81,25352.0,13.8608,13.8889,13.8608,13.8795,25352.0
2016-01-06 13:40:00,14.81,14.81,14.77,14.77,19120.0,13.8795,13.8795,13.842,13.842,19120.0
2016-01-06 13:45:00,14.77,14.78,14.74,14.74,52116.0,13.842,13.8514,13.8139,13.8139,52116.0
2016-01-06 13:50:00,14.74,14.77,14.74,14.76,13800.0,13.8139,13.842,13.8139,13.8327,13800.0
2016-01-06 13:55:00,14.76,14.78,14.73,14.74,27740.0,13.8327,13.8514,13.8046,13.8139,27740.0
2016-01-06 14:00:00,14.73,14.81,14.71,14.78,103936.0,13.8046,13.8795,13.7858,13.8514,103936.0
2016-01-06 14:05:00,14.78,14.83,14.74,14.83,34200.0,13.8514,13.8983,13.8139,13.8983,34200.0
2016-01-06 14:10:00,14.83,14.83,14.77,14.82,21400.0,13.8983,13.8983,13.842,13.8889,21400.0
2016-01-06 14:15:00,14.84,14.86,14.83,14.85,12600.0,13.9076,13.9264,13.8983,13.917,12600.0
2016-01-06 14:20:00,14.85,14.85,14.79,14.79,36124.0,13.917,13.917,13.8608,13.8608,36124.0
2016-01-06 14:25:00,14.82,14.83,14.77,14.78,37648.0,13.8889,13.8983,13.842,13.8514,37648.0
2016-01-06 14:30:00,14.8,14.8,14.76,14.79,31400.0,13.8702,13.8702,13.8327,13.8608,31400.0
2016-01-06 14:35:00,14.8,14.8,14.74,14.76,44420.0,13.8702,13.8702,13.8139,13.8327,44420.0
2016-01-06 14:40:00,14.76,14.76,14.63,14.63,121024.0,13.8327,13.8327,13.7108,13.7108,121024.0
2016-01-06 14:45:00,14.64,14.65,14.57,14.58,297376.0,13.7202,13.7296,13.6546,13.664,297376.0
2016-01-06 14:50:00,14.57,14.59,14.55,14.58,29052.0,13.6546,13.6734,13.6359,13.664,29052.0
2016-01-06 14:55:00,14.56,14.57,14.52,14.54,88564.0,13.6452,13.6546,13.6077,13.6265,88564.0
2016-01-06 15:00:00,14.53,14.56,14.5,14.56,92616.0,13.6171,13.6452,13.589,13.6452,92616.0
2016-01-06 15:05:00,14.56,14.59,14.55,14.58,60704.0,13.6452,13.6734,13.6359,13.664,60704.0
2016-01-06 15:10:00,14.58,14.61,14.56,14.61,79480.0,13.664,13.6921,13.6452,13.6921,79480.0
2016-01-06 15:15:00,14.59,14.66,14.59,14.65,117844.0,13.6734,13.739,13.6734,13.7296,117844.0
2016-01-06 15:20:00,14.65,14.67,14.63,14.67,58848.0,13.7296,13.7483,13.7108,13.7483,58848.0
2016-01-06 15:25:00,14.67,14.71,14.65,14.69,71344.0,13.7483,13.7858,13.7296,13.7671,71344.0
2016-01-06 15:30:00,14.69,14.74,14.69,14.73,160584.0,13.7671,13.8139,13.7671,13.8046,160584.0
2016-01-06 15:35:00,14.72,14.78,14.71,14.77,120780.0,13.7952,13.8514,13.7858,13.842,120780.0
2016-01-06 15:40:00,14.76,14.76,14.72,14.73,66808.0,13.8327,13.8327,13.7952,13.8046,66808.0
2016-01-06 15:45:00,14.74,14.74,14.69,14.72,134140.0,13.8139,13.8139,13.7671,13.7952,134140.0
2016-01-06 15:50:00,14.72,14.72,14.63,14.7,118520.0,13.7952,13.7952,13.7108,13.7764,118520.0
2016-01-06 15:55:00,14.69,14.76,14.68,14.76,392828.0,13.7671,13.8327,13.7577,13.8327,392828.0
2016-01-07 09:30:00,13.93,13.99,13.91,13.92,202088.0,13.0548,13.111,13.0361,13.0454,202088.0
2016-01-07 09:35:00,13.91,14.13,13.9,14.12,183532.0,13.0361,13.2423,13.0267,13.2329,183532.0
2016-01-07 09:40:00,14.1,14.21,14.1,14.14,224248.0,13.2141,13.3172,13.2141,13.2516,224248.0
2016-01-07 09:45:00,14.15,14.23,14.12,14.23,77520.0,13.261,13.336,13.2329,13.336,77520.0
2016-01-07 09:50:00,14.22,14.28,14.2,14.21,110488.0,13.3266,13.3828,13.3079,13.3172,110488.0
2016-01-07 09:55:00,14.21,14.22,14.17,14.21,43508.0,13.3172,13.3266,13.2797,13.3172,43508.0
2016-01-07 10:00:00,14.19,14.23,14.15,14.16,43332.0,13.2985,13.336,13.261,13.2704,43332.0
2016-01-07 10:05:00,14.15,14.17,14.12,14.13,61996.0,13.261,13.2797,13.2329,13.2423,61996.0
2016-01-07 10:10:00,14.14,14.22,14.11,14.22,38140.0,13.2516,13.3266,13.2235,13.3266,38140.0
2016-01-07 10:15:00,14.26,14.26,14.2,14.25,26120.0,13.3641,13.3641,13.3079,13.3547,26120.0
2016-01-07 10:20:00,14.26,14.27,14.16,14.19,38920.0,13.3641,13.3735,13.2704,13.2985,38920.0
2016-01-07 10:25:00,14.19,14.27,14.19,14.25,33280.0,13.2985,13.3735,13.2985,13.3547,33280.0
2016-01-07 10:30:00,14.26,14.39,14.26,14.38,27116.0,13.3641,13.4859,13.3641,13.4765,27116.0
2016-01-07 10:35:00,14.38,14.4,14.35,14.39,26800.0,13.4765,13.4953,13.4484,13.4859,26800.0
2016-01-07 10:40:00,14.4,14.4,14.33,14.33,31792.0,13.4953,13.4953,13.4297,13.4297,31792.0
2016-01-07 10:45:00,14.32,14.39,14.32,14.39,9200.0,13.4203,13.4859,13.4203,13.4859,9200.0
2016-01-07 10:50:00,14.39,14.46,14.38,14.44,33696.0,13.4859,13.5515,13.4765,13.5328,33696.0
2016-01-07 10:55:00,14.47,14.47,14.42,14.43,70000.0,13.5609,13.5609,13.514,13.5234,70000.0
2016-01-07 11:00:00,14.44,14.46,14.4,14.41,60008.0,13.5328,13.5515,13.4953,13.5047,60008.0
2016-01-07 11:05:00,14.42,14.43,14.37,14.37,68228.0,13.514,13.5234,13.4672,13.4672,68228.0
2016-01-07 11:10:00,14.36,14.38,14.29,14.31,26400.0,13.4578,13.4765,13.3922,13.4109,26400.0
2016-01-07 11:15:00,14.32,14.34,14.32,14.32,34676.0,13.4203,13.4391,13.4203,13.4203,34676.0
2016-01-07 11:20:00,14.32,14.33,14.25,14.25,37680.0,13.4203,13.4297,13.3547,13.3547,37680.0
2016-01-07 11:25:00,14.28,14.31,14.27,14.3,38400.0,13.3828,13.4109,13.3735,13.4016,38400.0
2016-01-07 11:30:00,14.31,14.33,14.29,14.31,10800.0,13.4109,13.4297,13.3922,13.4109,10800.0
2016-01-07 11:35:00,14.3,14.32,14.3,14.32,13720.0,13.4016,13.4203,13.4016,13.4203,13720.0
2016-01-07 11:40:00,14.33,14.35,14.3,14.35,22600.0,13.4297,13.4484,13.4016,13.4484,22600.0
2016-01-07 11:45:00,14.33,14.33,14.2,14.22,28340.0,13.4297,13.4297,13.3079,13.3266,28340.0
2016-01-07 11:50:00,14.22,14.24,14.2,14.21,20140.0,13.3266,13.3453,13.3079,13.3172,20140.0
2016-01-07 11:55:00,14.22,14.24,14.2,14.2,17908.0,13.3266,13.3453,13.3079,13.3079,17908.0
2016-01-07 12:00:00,14.21,14.23,14.21,14.23,3640.0,13.3172,13.336,13.3172,13.336,3640.0
2016-01-07 12:05:00,14.18,14.22,14.18,14.19,14800.0,13.2891,13.3266,13.2891,13.2985,14800.0
2016-01-07 12:10:00,14.2,14.21,14.17,14.19,11600.0,13.3079,13.3172,13.2797,13.2985,11600.0
2016-01-07 12:15:00,14.2,14.24,14.2,14.22,4692.0,13.3079,13.3453,13.3079,13.3266,4692.0
2016-01-07 12:20:00,14.22,14.23,14.18,14.18,12404.0,13.3266,13.336,13.2891,13.2891,12404.0
2016-01-07 12:25:00,14.19,14.19,14.15,14.17,16360.0,13.2985,13.2985,13.261,13.2797,16360.0
2016-01-07 12:30:00,14.16,14.2,14.16,14.19,12460.0,13.2704,13.3079,13.2704,13.2985,12460.0
2016-01-07 12:35:00,14.19,14.19,14.12,14.12,34732.0,13.2985,13.2985,13.2329,13.2329,34732.0
2016-01-07 12:40:00,14.12,14.15,14.12,14.15,16444.0,13.2329,13.261,13.2329,13.261,16444.0
2016-01-07 12:45:00,14.16,14.19,14.16,14.17,28800.0,13.2704,13.2985,13.2704,13.2797,28800.0
2016-01-07 12:50:00,14.16,14.17,14.14,14.16,20292.0,13.2704,13.2797,13.2516,13.2704,20292.0
2016-01-07 12:55:00,14.14,14.17,14.09,14.11,56188.0,13.2516,13.2797,13.2048,13.2235,56188.0
2016-01-07 13:00:00,14.11,14.11,14.06,14.07,15720.0,13.2235,13.2235,13.1766,13.186,15720.0
2016-01-07 13:05:00,14.06,14.06,13.97,13.99,48848.0,13.1766,13.1766,13.0923,13.111,48848.0
2016-01-07 13:10:00,13.98,13.99,13.93,13.96,61868.0,13.1017,13.111,13.0548,13.0829,61868.0
2016-01-07 13:15:00,13.96,13.96,13.9,13.91,26944.0,13.0829,13.0829,13.0267,13.0361,26944.0
2016-01-07 13:20:00,13.9,13.9,13.84,13.88,67280.0,13.0267,13.0267,12.9705,13.008,67280.0
2016-01-07 13:25:00,13.91,13.94,13.9,13.9,84900.0,13.0361,13.0642,13.0267,13.0267,84900.0
2016-01-07 13:30:00,13.89,13.89,13.82,13.85,62136.0,13.0173,13.0173,12.9517,12.9798,62136.0
2016-01-07 13:35:00,13.87,13.87,13.73,13.78,91904.0,12.9986,12.9986,12.8674,12.9142,91904.0
2016-01-07 13:40:00,13.76,13.83,13.72,13.82,45392.0,12.8955,12.9611,12.858,12.9517,45392.0
2016-01-07 13:45:00,13.82,13.86,13.81,13.86,65212.0,12.9517,12.9892,12.9424,12.9892,65212.0
2016-01-07 13:50:00,13.86,13.89,13.85,13.88,39208.0,12.9892,13.0173,12.9798,13.008,39208.0
2016-01-07 13:55:00,13.88,13.9,13.81,13.81,42120.0,13.008,13.0267,12.9424,12.9424,42120.0
2016-01-07 14:00:00,13.82,13.85,13.77,13.79,34724.0,12.9517,12.9798,12.9049,12.9236,34724.0
2016-01-07 14:05:00,13.77,13.8,13.74,13.78,53964.0,12.9049,12.933,12.8768,12.9142,53964.0
2016-01-07 14:10:00,13.75,13.82,13.74,13.77,76900.0,12.8861,12.9517,12.8768,12.9049,76900.0
2016-01-07 14:15:00,13.77,13.84,13.75,13.83,104520.0,12.9049,12.9705,12.8861,12.9611,104520.0
2016-01-07 14:20:00,13.82,13.83,13.77,13.78,31028.0,12.9517,12.9611,12.9049,12.9142,31028.0
2016-01-07 14:25:00,13.78,13.79,13.72,13.72,44436.0,12.9142,12.9236,12.858,12.858,44436.0
2016-01-07 14:30:00,13.72,13.76,13.66,13.7,279264.0,12.858,12.8955,12.8018,12.8393,279264.0
2016-01-07 14:35:00,13.71,13.79,13.71,13.79,128256.0,12.8486,12.9236,12.8486,12.9236,128256.0
2016-01-07 14:40:00,13.83,13.88,13.8,13.87,71012.0,12.9611,13.008,12.933,12.9986,71012.0
2016-01-07 14:45:00,13.87,13.92,13.85,13.92,31312.0,12.9986,13.0454,12.9798,13.0454,31312.0
2016-01-07 14:50:00,13.92,13.93,13.87,13.87,62664.0,13.0454,13.0548,12.9986,12.9986,62664.0
2016-01-07 14:55:00,13.86,13.88,13.77,13.78,47400.0,12.9892,13.008,12.9049,12.9142,47400.0
2016-01-07 15:00:00,13.76,13.78,13.71,13.74,52864.0,12.8955,12.9142,12.8486,12.8768,52864.0
2016-01-07 15:05:00,13.72,13.8,13.72,13.8,31760.0,12.858,12.933,12.858,12.933,31760.0
2016-01-07 15:10:00,13.79,13.82,13.73,13.73,38344.0,12.9236,12.9517,12.8674,12.8674,38344.0
2016-01-07 15:15:00,13.78,13.79,13.7,13.71,46048.0,12.9142,12.9236,12.8393,12.8486,46048.0
2016-01-07 15:20:00,13.7,13.71,13.65,13.67,90248.0,12.8393,12.8486,12.7924,12.8112,90248.0
2016-01-07 15:25:00,13.66,13.66,13.59,13.59,67448.0,12.8018,12.8018,12.7362,12.7362,67448.0
2016-01-07 15:30:00,13.59,13.75,13.58,13.75,172272.0,12.7362,12.8861,12.7268,12.8861,172272.0
2016-01-07 15:35:00,13.74,13.83,13.71,13.8,65600.0,12.8768,12.9611,12.8486,12.933,65600.0
2016-01-07 15:40:00,13.78,13.82,13.74,13.75,111356.0,12.9142,12.9517,12.8768,12.8861,111356.0
2016-01-07 15:45:00,13.74,13.9,13.74,13.86,67972.0,12.8768,13.0267,12.8768,12.9892,67972.0
2016-01-07 15:50:00,13.84,13.85,13.79,13.82,57768.0,12.9705,12.9798,12.9236,12.9517,57768.0
2016-01-07 15:55:00,13.82,13.87,13.72,13.72,163320.0,12.9517,12.9986,12.858,12.858,163320.0
2016-01-08 09:30:00,13.95,14.04,13.91,14.02,108068.0,13.0736,13.1579,13.0361,13.1392,108068.0
2016-01-08 09:35:00,14.03,14.04,13.88,13.91,74948.0,13.1485,13.1579,13.008,13.0361,74948.0
2016-01-08 09:40:00,13.9,13.92,13.83,13.83,35156.0,13.0267,13.0454,12.9611,12.9611,35156.0
2016-01-08 09:45:00,13.83,13.92,13.8,13.9,109060.0,12.9611,13.0454,12.933,13.0267,109060.0
2016-01-08 09:50:00,13.9,13.94,13.87,13.9,64388.0,13.0267,13.0642,12.9986,13.0267,64388.0
2016-01-08 09:55:00,13.91,13.99,13.91,13.99,70472.0,13.0361,13.111,13.0361,13.111,70472.0
2016-01-08 10:00:00,13.94,13.98,13.8,13.81,109980.0,13.0642,13.1017,12.933,12.9424,109980.0
2016-01-08 10:05:00,13.81,13.85,13.79,13.8,64024.0,12.9424,12.9798,12.9236,12.933,64024.0
2016-01-08 10:10:00,13.78,13.82,13.72,13.74,77100.0,12.9142,12.9517,12.858,12.8768,77100.0
2016-01-08 10:15:00,13.74,13.81,13.74,13.76,52800.0,12.8768,12.9424,12.8768,12.8955,52800.0
2016-01-08 10:20:00,13.76,13.78,13.72,13.76,51740.0,12.8955,12.9142,12.858,12.8955,51740.0
2016-01-08 10:25:00,13.77,13.85,13.77,13.81,58400.0,12.9049,12.9798,12.9049,12.9424,58400.0
2016-01-08 10:30:00,13.81,13.86,13.81,13.85,55028.0,12.9424,12.9892,12.9424,12.9798,55028.0
2016-01-08 10:35:00,13.84,13.84,13.74,13.76,82400.0,12.9705,12.9705,12.8768,12.8955,82400.0
2016-01-08 10:40:00,13.77,13.78,13.75,13.75,25936.0,12.9049,12.9142,12.8861,12.8861,25936.0
2016-01-08 10:45:00,13.77,13.88,13.77,13.86,38800.0,12.9049,13.008,12.9049,12.9892,38800.0
2016-01-08 10:50:00,13.85,13.85,13.76,13.77,38720.0,12.9798,12.9798,12.8955,12.9049,38720.0
2016-01-08 10:55:00,13.76,13.81,13.72,13.76,56400.0,12.8955,12.9424,12.858,12.8955,56400.0
2016-01-08 11:00:00,13.76,13.82,13.76,13.77,34824.0,12.8955,12.9517,12.8955,12.9049,34824.0
2016-01-08 11:05:00,13.78,13.81,13.74,13.76,41200.0,12.9142,12.9424,12.8768,12.8955,41200.0
2016-01-08 11:10:00,13.75,13.75,13.69,13.71,38080.0,12.8861,12.8861,12.8299,12.8486,38080.0
2016-01-08 11:15:00,13.7,13.72,13.69,13.69,38396.0,12.8393,12.858,12.8299,12.8299,38396.0
2016-01-08 11:20:00,13.68,13.71,13.65,13.7,32200.0,12.8205,12.8486,12.7924,12.8393,32200.0
2016-01-08 11:25:00,13.69,13.69,13.6,13.62,74964.0,12.8299,12.8299,12.7455,12.7643,74964.0
2016-01-08 11:30:00,13.63,13.63,13.54,13.55,85200.0,12.7737,12.7737,12.6893,12.6987,85200.0
2016-01-08 11:35:00,13.53,13.6,13.51,13.6,55452.0,12.6799,12.7455,12.6612,12.7455,55452.0
2016-01-08 11:40:00,13.58,13.61,13.54,13.6,32000.0,12.7268,12.7549,12.6893,12.7455,32000.0
2016-01-08 11:45:00,13.64,13.68,13.62,13.68,49332.0,12.783,12.8205,12.7643,12.8205,49332.0
2016-01-08 11:50:00,13.67,13.74,13.65,13.74,46780.0,12.8112,12.8768,12.7924,12.8768,46780.0
2016-01-08 11:55:00,13.74,13.77,13.72,13.76,41328.0,12.8768,12.9049,12.858,12.8955,41328.0
2016-01-08 12:00:00,13.78,13.8,13.73,13.74,57600.0,12.9142,12.933,12.8674,12.8768,57600.0
2016-01-08 12:05:00,13.76,13.84,13.76,13.84,88800.0,12.8955,12.9705,12.8955,12.9705,88800.0
2016-01-08 12:10:00,13.83,13.84,13.79,13.82,13600.0,12.9611,12.9705,12.9236,12.9517,13600.0
2016-01-08 12:15:00,13.82,13.87,13.8,13.86,29200.0,12.9517,12.9986,12.933,12.9892,29200.0
2016-01-08 12:20:00,13.85,13.9,13.84,13.89,14800.0,12.9798,13.0267,12.9705,13.0173,14800.0
2016-01-08 12:25:00,13.87,13.9,13.86,13.9,20800.0,12.9986,13.0267,12.9892,13.0267,20800.0
2016-01-08 12:30:00,13.88,13.88,13.83,13.85,20448.0,13.008,13.008,12.9611,12.9798,20448.0
2016-01-08 12:35:00,13.83,13.86,13.8,13.8,54600.0,12.9611,12.9892,12.933,12.933,54600.0
2016-01-08 12:40:00,13.8,13.82,13.79,13.8,10880.0,12.933,12.9517,12.9236,12.933,10880.0
2016-01-08 12:45:00,13.81,13.86,13.81,13.86,27200.0,12.9424,12.9892,12.9424,12.9892,27200.0
2016-01-08 12:50:00,13.82,13.82,13.78,13.82,14400.0,12.9517,12.9517,12.9142,12.9517,14400.0
2016-01-08 12:55:00,13.81,13.82,13.8,13.81,14400.0,12.9424,12.9517,12.933,12.9424,14400.0
2016-01-08 13:00:00,13.81,13.83,13.79,13.79,19204.0,12.9424,12.9611,12.9236,12.9236,19204.0
2016-01-08 13:05:00,13.78,13.78,13.71,13.73,29588.0,12.9142,12.9142,12.8486,12.8674,29588.0
2016-01-08 13:10:00,13.7,13.72,13.7,13.72,14200.0,12.8393,12.858,12.8393,12.858,14200.0
2016-01-08 13:15:00,13.7,13.74,13.7,13.74,13500.0,12.8393,12.8768,12.8393,12.8768,13500.0
2016-01-08 13:20:00,13.73,13.75,13.67,13.68,34000.0,12.8674,12.8861,12.8112,12.8205,34000.0
2016-01-08 13:25:00,13.66,13.71,13.65,13.68,32828.0,12.8018,12.8486,12.7924,12.8205,32828.0
2016-01-08 13:30:00,13.67,13.74,13.67,13.72,28000.0,12.8112,12.8768,12.8112,12.858,28000.0
2016-01-08 13:35:00,13.74,13.81,13.74,13.81,19440.0,12.8768,12.9424,12.8768,12.9424,19440.0
2016-01-08 13:40:00,13.8,13.8,13.78,13.78,8800.0,12.933,12.933,12.9142,12.9142,8800.0
2016-01-08 13:45:00,13.78,13.78,13.71,13.71,79328.0,12.9142,12.9142,12.8486,12.8486,79328.0
2016-01-08 13:50:00,13.72,13.74,13.71,13.73,10000.0,12.858,12.8768,12.8486,12.8674,10000.0
2016-01-08 13:55:00,13.74,13.74,13.68,13.69,18400.0,12.8768,12.8768,12.8205,12.8299,18400.0
2016-01-08 14:00:00,13.69,13.77,13.69,13.76,28400.0,12.8299,12.9049,12.8299,12.8955,28400.0
2016-01-08 14:05:00,13.76,13.76,13.74,13.74,30236.0,12.8955,12.8955,12.8768,12.8768,30236.0
2016-01-08 14:10:00,13.74,13.74,13.67,13.69,33996.0,12.8768,12.8768,12.8112,12.8299,33996.0
2016-01-08 14:15:00,13.66,13.7,13.64,13.7,33864.0,12.8018,12.8393,12.783,12.8393,33864.0
2016-01-08 14:20:00,13.68,13.68,13.62,13.62,47200.0,12.8205,12.8205,12.7643,12.7643,47200.0
2016-01-08 14:25:00,13.61,13.61,13.57,13.58,36400.0,12.7549,12.7549,12.7174,12.7268,36400.0
2016-01-08 14:30:00,13.56,13.62,13.56,13.59,40000.0,12.7081,12.7643,12.7081,12.7362,40000.0
2016-01-08 14:35:00,13.58,13.59,13.54,13.55,50660.0,12.7268,12.7362,12.6893,12.6987,50660.0
2016-01-08 14:40:00,13.54,13.65,13.54,13.65,21748.0,12.6893,12.7924,12.6893,12.7924,21748.0
2016-01-08 14:45:00,13.63,13.67,13.63,13.64,61184.0,12.7737,12.8112,12.7737,12.783,61184.0
2016-01-08 14:50:00,13.64,13.64,13.58,13.63,116164.0,12.783,12.783,12.7268,12.7737,116164.0
2016-01-08 14:55:00,13.62,13.62,13.56,13.58,76108.0,12.7643,12.7643,12.7081,12.7268,76108.0
2016-01-08 15:00:00,13.57,13.63,13.56,13.62,57192.0,12.7174,12.7737,12.7081,12.7643,57192.0
2016-01-08 15:05:00,13.62,13.63,13.58,13.59,18040.0,12.7643,12.7737,12.7268,12.7362,18040.0
2016-01-08 15:10:00,13.61,13.61,13.53,13.56,20000.0,12.7549,12.7549,12.6799,12.7081,20000.0
2016-01-08 15:15:00,13.58,13.61,13.55,13.56,42000.0,12.7268,12.7549,12.6987,12.7081,42000.0
2016-01-08 15:20:00,13.54,13.56,13.51,13.55,22368.0,12.6893,12.7081,12.6612,12.6987,22368.0
2016-01-08 15:25:00,13.56,13.57,13.47,13.49,67064.0,12.7081,12.7174,12.6237,12.6425,67064.0
2016-01-08 15:30:00,13.49,13.49,13.42,13.45,213312.0,12.6425,12.6425,12.5769,12.605,213312.0
2016-01-08 15:35:00,13.45,13.47,13.41,13.41,70580.0,12.605,12.6237,12.5675,12.5675,70580.0
2016-01-08 15:40:00,13.41,13.43,13.36,13.4,149800.0,12.5675,12.5862,12.5206,12.5581,149800.0
2016-01-08 15:45:00,13.38,13.4,13.31,13.32,112060.0,12.5394,12.5581,12.4738,12.4831,112060.0
2016-01-08 15:50:00,13.32,13.35,13.26,13.26,117352.0,12.4831,12.5113,12.4269,12.4269,117352.0
2016-01-08 15:55:00,13.27,13.31,13.22,13.28,343348.0,12.4363,12.4738,12.3894,12.4457,343348.0
2016-01-11 09:30:00,13.49,13.58,13.49,13.56,92960.0,12.6425,12.7268,12.6425,12.7081,92960.0
2016-01-11 09:35:00,13.56,13.56,13.41,13.45,116340.0,12.7081,12.7081,12.5675,12.605,116340.0
2016-01-11 09:40:00,13.42,13.45,13.39,13.43,135764.0,12.5769,12.605,12.5487,12.5862,135764.0
2016-01-11 09:45:00,13.43,13.45,13.36,13.36,99860.0,12.5862,12.605,12.5206,12.5206,99860.0
2016-01-11 09:50:00,13.36,13.36,13.32,13.32,91236.0,12.5206,12.5206,12.4831,12.4831,91236.0
2016-01-11 09:55:00,13.32,13.35,13.29,13.35,36440.0,12.4831,12.5113,12.455,12.5113,36440.0
2016-01-11 10:00:00,13.34,13.4,13.32,13.36,60800.0,12.5019,12.5581,12.4831,12.5206,60800.0
2016-01-11 10:05:00,13.35,13.38,13.31,13.37,20800.0,12.5113,12.5394,12.4738,12.53,20800.0
2016-01-11 10:10:00,13.39,13.44,13.38,13.39,24816.0,12.5487,12.5956,12.5394,12.5487,24816.0
2016-01-11 10:15:00,13.38,13.38,13.31,13.34,20000.0,12.5394,12.5394,12.4738,12.5019,20000.0
2016-01-11 10:20:00,13.34,13.39,13.34,13.38,23084.0,12.5019,12.5487,12.5019,12.5394,23084.0
2016-01-11 10:25:00,13.39,13.39,13.37,13.38,41200.0,12.5487,12.5487,12.53,12.5394,41200.0
2016-01-11 10:30:00,13.41,13.49,13.41,13.49,28872.0,12.5675,12.6425,12.5675,12.6425,28872.0
2016-01-11 10:35:00,13.49,13.5,13.45,13.45,35480.0,12.6425,12.6518,12.605,12.605,35480.0
2016-01-11 10:40:00,13.45,13.49,13.42,13.48,36396.0,12.605,12.6425,12.5769,12.6331,36396.0
2016-01-11 10:45:00,13.47,13.47,13.36,13.39,54008.0,12.6237,12.6237,12.5206,12.5487,54008.0
2016-01-11 10:50:00,13.4,13.4,13.29,13.3,66000.0,12.5581,12.5581,12.455,12.4644,66000.0
2016-01-11 10:55:00,13.31,13.31,13.24,13.26,57592.0,12.4738,12.4738,12.4082,12.4269,57592.0
2016-01-11 11:00:00,13.25,13.26,13.22,13.23,61512.0,12.4175,12.4269,12.3894,12.3988,61512.0
2016-01-11 11:05:00,13.22,13.23,13.19,13.23,57280.0,12.3894,12.3988,12.3613,12.3988,57280.0
2016-01-11 11:10:00,13.24,13.29,13.23,13.27,24040.0,12.4082,12.455,12.3988,12.4363,24040.0
2016-01-11 11:15:00,13.28,13.34,13.28,13.31,44400.0,12.4457,12.5019,12.4457,12.4738,44400.0
2016-01-11 11:20:00,13.29,13.32,13.25,13.29,43560.0,12.455,12.4831,12.4175,12.455,43560.0
2016-01-11 11:25:00,13.27,13.3,13.26,13.28,36400.0,12.4363,12.4644,12.4269,12.4457,36400.0
2016-01-11 11:30:00,13.28,13.28,13.23,13.25,21640.0,12.4457,12.4457,12.3988,12.4175,21640.0
2016-01-11 11:35:00,13.23,13.35,13.23,13.33,37200.0,12.3988,12.5113,12.3988,12.4925,37200.0
2016-01-11 11:40:00,13.33,13.4,13.33,13.33,105000.0,12.4925,12.5581,12.4925,12.4925,105000.0
2016-01-11 11:45:00,13.36,13.41,13.34,13.4,60960.0,12.5206,12.5675,12.5019,12.5581,60960.0
2016-01-11 11:50:00,13.38,13.46,13.38,13.44,44944.0,12.5394,12.6143,12.5394,12.5956,44944.0
2016-01-11 11:55:00,13.44,13.46,13.4,13.4,49696.0,12.5956,12.6143,12.5581,12.5581,49696.0
2016-01-11 12:00:00,13.41,13.42,13.4,13.4,38800.0,12.5675,12.5769,12.5581,12.5581,38800.0
2016-01-11 12:05:00,13.4,13.43,13.4,13.41,24000.0,12.5581,12.5862,12.5581,12.5675,24000.0
2016-01-11 12:10:00,13.4,13.44,13.39,13.4,14400.0,12.5581,12.5956,12.5487,12.5581,14400.0
2016-01-11 12:15:00,13.39,13.39,13.32,13.35,64416.0,12.5487,12.5487,12.4831,12.5113,64416.0
2016-01-11 12:20:00,13.35,13.35,13.3,13.3,19756.0,12.5113,12.5113,12.4644,12.4644,19756.0
2016-01-11 12:25:00,13.28,13.29,13.26,13.27,12620.0,12.4457,12.455,12.4269,12.4363,12620.0
2016-01-11 12:30:00,13.25,13.29,13.25,13.29,24916.0,12.4175,12.455,12.4175,12.455,24916.0
2016-01-11 12:35:00,13.3,13.31,13.25,13.26,17100.0,12.4644,12.4738,12.4175,12.4269,17100.0
2016-01-11 12:40:00,13.24,13.28,13.22,13.28,26532.0,12.4082,12.4457,12.3894,12.4457,26532.0
2016-01-11 12:45:00,13.3,13.31,13.27,13.28,9600.0,12.4644,12.4738,12.4363,12.4457,9600.0
2016-01-11 12:50:00,13.29,13.3,13.25,13.25,19628.0,12.455,12.4644,12.4175,12.4175,19628.0
2016-01-11 12:55:00,13.24,13.29,13.24,13.28,19976.0,12.4082,12.455,12.4082,12.4457,19976.0
2016-01-11 13:00:00,13.3,13.33,13.27,13.32,38980.0,12.4644,12.4925,12.4363,12.4831,38980.0
2016-01-11 13:05:00,13.3,13.31,13.26,13.26,25100.0,12.4644,12.4738,12.4269,12.4269,25100.0
2016-01-11 13:10:00,13.25,13.25,13.16,13.17,64428.0,12.4175,12.4175,12.3332,12.3426,64428.0
2016-01-11 13:15:00,13.17,13.22,13.17,13.21,28596.0,12.3426,12.3894,12.3426,12.3801,28596.0
2016-01-11 13:20:00,13.19,13.19,13.19,13.19,2400.0,12.3613,12.3613,12.3613,12.3613,2400.0
2016-01-11 13:25:00,13.19,13.2,13.13,13.13,100240.0,12.3613,12.3707,12.3051,12.3051,100240.0
2016-01-11 13:30:00,13.14,13.18,13.13,13.16,56600.0,12.3145,12.3519,12.3051,12.3332,56600.0
2016-01-11 13:35:00,13.15,13.16,13.09,13.13,61800.0,12.3238,12.3332,12.2676,12.3051,61800.0
2016-01-11 13:40:00,13.12,13.13,13.08,13.09,27400.0,12.2957,12.3051,12.2582,12.2676,27400.0
2016-01-11 13:45:00,13.09,13.09,13.03,13.04,66548.0,12.2676,12.2676,12.2114,12.2207,66548.0
2016-01-11 13:50:00,13.04,13.07,13.01,13.07,78332.0,12.2207,12.2488,12.1926,12.2488,78332.0
2016-01-11 13:55:00,13.07,13.09,13.06,13.06,25236.0,12.2488,12.2676,12.2395,12.2395,25236.0
2016-01-11 14:00:00,13.08,13.13,13.04,13.11,36304.0,12.2582,12.3051,12.2207,12.2863,36304.0
2016-01-11 14:05:00,13.11,13.16,13.11,13.15,64220.0,12.2863,12.3332,12.2863,12.3238,64220.0
2016-01-11 14:10:00,13.16,13.23,13.15,13.15,94800.0,12.3332,12.3988,12.3238,12.3238,94800.0
2016-01-11 14:15:00,13.15,13.25,13.15,13.22,89000.0,12.3238,12.4175,12.3238,12.3894,89000.0
2016-01-11 14:20:00,13.22,13.22,13.17,13.22,29200.0,12.3894,12.3894,12.3426,12.3894,29200.0
2016-01-11 14:25:00,13.24,13.29,13.21,13.26,79600.0,12.4082,12.455,12.3801,12.4269,79600.0
2016-01-11 14:30:00,13.28,13.28,13.22,13.24,108184.0,12.4457,12.4457,12.3894,12.4082,108184.0
2016-01-11 14:35:00,13.25,13.25,13.2,13.22,14800.0,12.4175,12.4175,12.3707,12.3894,14800.0
2016-01-11 14:40:00,13.26,13.3,13.24,13.27,49600.0,12.4269,12.4644,12.4082,12.4363,49600.0
2016-01-11 14:45:00,13.25,13.27,13.24,13.24,4400.0,12.4175,12.4363,12.4082,12.4082,4400.0
2016-01-11 14:50:00,13.24,13.24,13.22,13.22,8280.0,12.4082,12.4082,12.3894,12.3894,8280.0
2016-01-11 14:55:00,13.2,13.21,13.17,13.18,33600.0,12.3707,12.3801,12.3426,12.3519,33600.0
2016-01-11 15:00:00,13.21,13.24,13.2,13.21,16800.0,12.3801,12.4082,12.3707,12.3801,16800.0
2016-01-11 15:05:00,13.21,13.21,13.13,13.19,48156.0,12.3801,12.3801,12.3051,12.3613,48156.0
2016-01-11 15:10:00,13.15,13.16,13.12,13.12,36936.0,12.3238,12.3332,12.2957,12.2957,36936.0
2016-01-11 15:15:00,13.12,13.13,13.08,13.13,40800.0,12.2957,12.3051,12.2582,12.3051,40800.0
2016-01-11 15:20:00,13.11,13.25,13.11,13.25,80212.0,12.2863,12.4175,12.2863,12.4175,80212.0
2016-01-11 15:25:00,13.26,13.41,13.26,13.37,82456.0,12.4269,12.5675,12.4269,12.53,82456.0
2016-01-11 15:30:00,13.4,13.47,13.38,13.45,87128.0,12.5581,12.6237,12.5394,12.605,87128.0
2016-01-11 15:35:00,13.48,13.55,13.43,13.51,119548.0,12.6331,12.6987,12.5862,12.6612,119548.0
2016-01-11 15:40:00,13.5,13.55,13.48,13.54,71308.0,12.6518,12.6987,12.6331,12.6893,71308.0
2016-01-11 15:45:00,13.55,13.55,13.42,13.45,152708.0,12.6987,12.6987,12.5769,12.605,152708.0
2016-01-11 15:50:00,13.44,13.51,13.44,13.49,115964.0,12.5956,12.6612,12.5956,12.6425,115964.0
2016-01-11 15:55:00,13.5,13.5,13.42,13.42,79456.0,12.6518,12.6518,12.5769,12.5769,79456.0
2016-01-12 09:30:00,13.76,13.76,13.67,13.76,170656.0,12.8955,12.8955,12.8112,12.8955,170656.0
2016-01-12 09:35:00,13.76,13.84,13.74,13.83,171312.0,12.8955,12.9705,12.8768,12.9611,171312.0
2016-01-12 09:40:00,13.83,13.87,13.83,13.85,179928.0,12.9611,12.9986,12.9611,12.9798,179928.0
2016-01-12 09:45:00,13.85,13.89,13.85,13.85,106056.0,12.9798,13.0173,12.9798,12.9798,106056.0
2016-01-12 09:50:00,13.86,13.88,13.81,13.81,34556.0,12.9892,13.008,12.9424,12.9424,34556.0
2016-01-12 09:55:00,13.8,13.85,13.78,13.8,73200.0,12.933,12.9798,12.9142,12.933,73200.0
2016-01-12 10:00:00,13.8,13.81,13.71,13.74,87508.0,12.933,12.9424,12.8486,12.8768,87508.0
2016-01-12 10:05:00,13.74,13.74,13.67,13.69,43424.0,12.8768,12.8768,12.8112,12.8299,43424.0
2016-01-12 10:10:00,13.7,13.73,13.69,13.69,40512.0,12.8393,12.8674,12.8299,12.8299,40512.0
2016-01-12 10:15:00,13.68,13.69,13.6,13.66,64368.0,12.8205,12.8299,12.7455,12.8018,64368.0
2016-01-12 10:20:00,13.64,13.66,13.57,13.58,33000.0,12.783,12.8018,12.7174,12.7268,33000.0
2016-01-12 10:25:00,13.56,13.61,13.56,13.58,30688.0,12.7081,12.7549,12.7081,12.7268,30688.0
2016-01-12 10:30:00,13.59,13.68,13.59,13.65,40800.0,12.7362,12.8205,12.7362,12.7924,40800.0
2016-01-12 10:35:00,13.65,13.67,13.58,13.6,19600.0,12.7924,12.8112,12.7268,12.7455,19600.0
2016-01-12 10:40:00,13.6,13.61,13.54,13.58,112020.0,12.7455,12.7549,12.6893,12.7268,112020.0
2016-01-12 10:45:00,13.56,13.56,13.49,13.49,97292.0,12.7081,12.7081,12.6425,12.6425,97292.0
2016-01-12 10:50:00,13.49,13.55,13.49,13.54,32200.0,12.6425,12.6987,12.6425,12.6893,32200.0
2016-01-12 10:55:00,13.54,13.58,13.53,13.57,28800.0,12.6893,12.7268,12.6799,12.7174,28800.0
2016-01-12 11:00:00,13.56,13.6,13.54,13.57,61312.0,12.7081,12.7455,12.6893,12.7174,61312.0
2016-01-12 11:05:00,13.57,13.57,13.5,13.53,18800.0,12.7174,12.7174,12.6518,12.6799,18800.0
2016-01-12 11:10:00,13.5,13.52,13.45,13.47,76460.0,12.6518,12.6706,12.605,12.6237,76460.0
2016-01-12 11:15:00,13.44,13.51,13.43,13.48,63200.0,12.5956,12.6612,12.5862,12.6331,63200.0
2016-01-12 11:20:00,13.48,13.49,13.43,13.43,86592.0,12.6331,12.6425,12.5862,12.5862,86592.0
2016-01-12 11:25:00,13.43,13.44,13.4,13.43,47520.0,12.5862,12.5956,12.5581,12.5862,47520.0
2016-01-12 11:30:00,13.41,13.41,13.38,13.41,11600.0,12.5675,12.5675,12.5394,12.5675,11600.0
2016-01-12 11:35:00,13.4,13.4,13.32,13.34,47744.0,12.5581,12.5581,12.4831,12.5019,47744.0
2016-01-12 11:40:00,13.35,13.41,13.34,13.41,12168.0,12.5113,12.5675,12.5019,12.5675,12168.0
2016-01-12 11:45:00,13.39,13.46,13.38,13.46,41040.0,12.5487,12.6143,12.5394,12.6143,41040.0
2016-01-12 11:50:00,13.45,13.47,13.42,13.42,25200.0,12.605,12.6237,12.5769,12.5769,25200.0
2016-01-12 11:55:00,13.44,13.47,13.44,13.45,12400.0,12.5956,12.6237,12.5956,12.605,12400.0
2016-01-12 12:00:00,13.45,13.53,13.45,13.53,26064.0,12.605,12.6799,12.605,12.6799,26064.0
2016-01-12 12:05:00,13.53,13.56,13.53,13.54,20320.0,12.6799,12.7081,12.6799,12.6893,20320.0
2016-01-12 12:10:00,13.53,13.53,13.47,13.49,21400.0,12.6799,12.6799,12.6237,12.6425,21400.0
2016-01-12 12:15:00,13.49,13.49,13.4,13.4,11200.0,12.6425,12.6425,12.5581,12.5581,11200.0
2016-01-12 12:20:00,13.42,13.42,13.37,13.37,42604.0,12.5769,12.5769,12.53,12.53,42604.0
2016-01-12 12:25:00,13.38,13.45,13.38,13.43,18860.0,12.5394,12.605,12.5394,12.5862,18860.0
2016-01-12 12:30:00,13.39,13.43,13.36,13.37,26132.0,12.5487,12.5862,12.5206,12.53,26132.0
2016-01-12 12:35:00,13.35,13.36,13.31,13.36,27200.0,12.5113,12.5206,12.4738,12.5206,27200.0
2016-01-12 12:40:00,13.34,13.35,13.3,13.32,36640.0,12.5019,12.5113,12.4644,12.4831,36640.0
2016-01-12 12:45:00,13.31,13.4,13.28,13.37,35196.0,12.4738,12.5581,12.4457,12.53,35196.0
2016-01-12 12:50:00,13.4,13.4,13.36,13.39,15948.0,12.5581,12.5581,12.5206,12.5487,15948.0
2016-01-12 12:55:00,13.38,13.39,13.34,13.35,24464.0,12.5394,12.5487,12.5019,12.5113,24464.0
2016-01-12 13:00:00,13.35,13.43,13.35,13.39,38912.0,12.5113,12.5862,12.5113,12.5487,38912.0
2016-01-12 13:05:00,13.38,13.41,13.36,13.38,22112.0,12.5394,12.5675,12.5206,12.5394,22112.0
2016-01-12 13:10:00,13.38,13.46,13.38,13.46,24820.0,12.5394,12.6143,12.5394,12.6143,24820.0
2016-01-12 13:15:00,13.45,13.45,13.4,13.44,16400.0,12.605,12.605,12.5581,12.5956,16400.0
2016-01-12 13:20:00,13.4,13.42,13.38,13.38,7200.0,12.5581,12.5769,12.5394,12.5394,7200.0
2016-01-12 13:25:00,13.37,13.39,13.35,13.37,33792.0,12.53,12.5487,12.5113,12.53,33792.0
2016-01-12 13:30:00,13.37,13.4,13.35,13.36,23600.0,12.53,12.5581,12.5113,12.5206,23600.0
2016-01-12 13:35:00,13.37,13.43,13.35,13.4,29680.0,12.53,12.5862,12.5113,12.5581,29680.0
2016-01-12 13:40:00,13.38,13.43,13.38,13.43,20160.0,12.5394,12.5862,12.5394,12.5862,20160.0
2016-01-12 13:45:00,13.46,13.46,13.43,13.44,8600.0,12.6143,12.6143,12.5862,12.5956,8600.0
2016-01-12 13:50:00,13.47,13.49,13.43,13.45,9388.0,12.6237,12.6425,12.5862,12.605,9388.0
2016-01-12 13:55:00,13.42,13.43,13.38,13.38,37112.0,12.5769,12.5862,12.5394,12.5394,37112.0
2016-01-12 14:00:00,13.4,13.4,13.28,13.29,69812.0,12.5581,12.5581,12.4457,12.455,69812.0
2016-01-12 14:05:00,13.29,13.31,13.25,13.28,82720.0,12.455,12.4738,12.4175,12.4457,82720.0
2016-01-12 14:10:00,13.28,13.33,13.28,13.3,15800.0,12.4457,12.4925,12.4457,12.4644,15800.0
2016-01-12 14:15:00,13.29,13.29,13.24,13.27,44000.0,12.455,12.455,12.4082,12.4363,44000.0
2016-01-12 14:20:00,13.27,13.36,13.26,13.36,79032.0,12.4363,12.5206,12.4269,12.5206,79032.0
2016-01-12 14:25:00,13.38,13.4,13.36,13.38,58688.0,12.5394,12.5581,12.5206,12.5394,58688.0
2016-01-12 14:30:00,13.36,13.45,13.36,13.45,21200.0,12.5206,12.605,12.5206,12.605,21200.0
2016-01-12 14:35:00,13.45,13.54,13.44,13.53,217128.0,12.605,12.6893,12.5956,12.6799,217128.0
2016-01-12 14:40:00,13.52,13.52,13.44,13.46,91720.0,12.6706,12.6706,12.5956,12.6143,91720.0
2016-01-12 14:45:00,13.46,13.5,13.44,13.47,40080.0,12.6143,12.6518,12.5956,12.6237,40080.0
2016-01-12 14:50:00,13.46,13.56,13.45,13.56,69160.0,12.6143,12.7081,12.605,12.7081,69160.0
2016-01-12 14:55:00,13.57,13.58,13.56,13.56,63200.0,12.7174,12.7268,12.7081,12.7081,63200.0
2016-01-12 15:00:00,13.54,13.54,13.49,13.52,42000.0,12.6893,12.6893,12.6425,12.6706,42000.0
2016-01-12 15:05:00,13.53,13.53,13.47,13.47,39268.0,12.6799,12.6799,12.6237,12.6237,39268.0
2016-01-12 15:10:00,13.49,13.52,13.48,13.49,14200.0,12.6425,12.6706,12.6331,12.6425,14200.0
2016-01-12 15:15:00,13.53,13.63,13.5,13.63,65644.0,12.6799,12.7737,12.6518,12.7737,65644.0
2016-01-12 15:20:00,13.63,13.7,13.62,13.7,84600.0,12.7737,12.8393,12.7643,12.8393,84600.0
2016-01-12 15:25:00,13.71,13.74,13.67,13.68,72924.0,12.8486,12.8768,12.8112,12.8205,72924.0
2016-01-12 15:30:00,13.67,13.67,13.62,13.64,48316.0,12.8112,12.8112,12.7643,12.783,48316.0
2016-01-12 15:35:00,13.63,13.71,13.63,13.64,29480.0,12.7737,12.8486,12.7737,12.783,29480.0
2016-01-12 15:40:00,13.63,13.75,13.61,13.74,88408.0,12.7737,12.8861,12.7549,12.8768,88408.0
2016-01-12 15:45:00,13.73,13.76,13.71,13.72,56636.0,12.8674,12.8955,12.8486,12.858,56636.0
2016-01-12 15:50:00,13.72,13.74,13.68,13.73,75188.0,12.858,12.8768,12.8205,12.8674,75188.0
2016-01-12 15:55:00,13.71,13.75,13.71,13.71,92276.0,12.8486,12.8861,12.8486,12.8486,92276.0
2016-01-13 09:30:00,13.85,13.89,13.81,13.83,99676.0,12.9798,13.0173,12.9424,12.9611,99676.0
2016-01-13 09:35:00,13.86,13.9,13.79,13.9,88932.0,12.9892,13.0267,12.9236,13.0267,88932.0
2016-01-13 09:40:00,13.89,13.89,13.8,13.8,46408.0,13.0173,13.0173,12.933,12.933,46408.0
2016-01-13 09:45:00,13.8,13.81,13.77,13.78,105624.0,12.933,12.9424,12.9049,12.9142,105624.0
2016-01-13 09:50:00,13.79,13.81,13.74,13.75,83472.0,12.9236,12.9424,12.8768,12.8861,83472.0
2016-01-13 09:55:00,13.76,13.81,13.76,13.79,29200.0,12.8955,12.9424,12.8955,12.9236,29200.0
2016-01-13 10:00:00,13.78,13.84,13.73,13.79,119188.0,12.9142,12.9705,12.8674,12.9236,119188.0
2016-01-13 10:05:00,13.8,13.81,13.75,13.81,21000.0,12.933,12.9424,12.8861,12.9424,21000.0
2016-01-13 10:10:00,13.81,13.81,13.72,13.74,22600.0,12.9424,12.9424,12.858,12.8768,22600.0
2016-01-13 10:15:00,13.72,13.74,13.67,13.7,20880.0,12.858,12.8768,12.8112,12.8393,20880.0
2016-01-13 10:20:00,13.71,13.73,13.69,13.71,29200.0,12.8486,12.8674,12.8299,12.8486,29200.0
2016-01-13 10:25:00,13.74,13.75,13.71,13.74,14000.0,12.8768,12.8861,12.8486,12.8768,14000.0
2016-01-13 10:30:00,13.73,13.73,13.57,13.58,177348.0,12.8674,12.8674,12.7174,12.7268,177348.0
2016-01-13 10:35:00,13.62,13.64,13.56,13.56,84796.0,12.7643,12.783,12.7081,12.7081,84796.0
2016-01-13 10:40:00,13.56,13.65,13.56,13.63,56956.0,12.7081,12.7924,12.7081,12.7737,56956.0
2016-01-13 10:45:00,13.62,13.64,13.61,13.64,22400.0,12.7643,12.783,12.7549,12.783,22400.0
2016-01-13 10:50:00,13.65,13.68,13.62,13.62,122400.0,12.7924,12.8205,12.7643,12.7643,122400.0
2016-01-13 10:55:00,13.62,13.7,13.59,13.7,26168.0,12.7643,12.8393,12.7362,12.8393,26168.0
2016-01-13 11:00:00,13.69,13.7,13.61,13.61,38200.0,12.8299,12.8393,12.7549,12.7549,38200.0
2016-01-13 11:05:00,13.62,13.64,13.55,13.55,137316.0,12.7643,12.783,12.6987,12.6987,137316.0
2016-01-13 11:10:00,13.56,13.63,13.55,13.62,44780.0,12.7081,12.7737,12.6987,12.7643,44780.0
2016-01-13 11:15:00,13.62,13.68,13.62,13.68,65200.0,12.7643,12.8205,12.7643,12.8205,65200.0
2016-01-13 11:20:00,13.68,13.71,13.61,13.64,43460.0,12.8205,12.8486,12.7549,12.783,43460.0
2016-01-13 11:25:00,13.64,13.64,13.58,13.61,20100.0,12.783,12.783,12.7268,12.7549,20100.0
2016-01-13 11:30:00,13.6,13.65,13.58,13.63,69200.0,12.7455,12.7924,12.7268,12.7737,69200.0
2016-01-13 11:35:00,13.63,13.67,13.61,13.61,33200.0,12.7737,12.8112,12.7549,12.7549,33200.0
2016-01-13 11:40:00,13.61,13.61,13.57,13.59,20000.0,12.7549,12.7549,12.7174,12.7362,20000.0
2016-01-13 11:45:00,13.57,13.58,13.49,13.5,63476.0,12.7174,12.7268,12.6425,12.6518,63476.0
2016-01-13 11:50:00,13.51,13.53,13.47,13.48,34768.0,12.6612,12.6799,12.6237,12.6331,34768.0
2016-01-13 11:55:00,13.49,13.49,13.43,13.45,47436.0,12.6425,12.6425,12.5862,12.605,47436.0
2016-01-13 12:00:00,13.49,13.49,13.47,13.47,12800.0,12.6425,12.6425,12.6237,12.6237,12800.0
2016-01-13 12:05:00,13.46,13.46,13.42,13.44,61380.0,12.6143,12.6143,12.5769,12.5956,61380.0
2016-01-13 12:10:00,13.44,13.49,13.42,13.46,16800.0,12.5956,12.6425,12.5769,12.6143,16800.0
2016-01-13 12:15:00,13.48,13.49,13.45,13.47,28400.0,12.6331,12.6425,12.605,12.6237,28400.0
2016-01-13 12:20:00,13.44,13.52,13.43,13.49,14800.0,12.5956,12.6706,12.5862,12.6425,14800.0
2016-01-13 12:25:00,13.5,13.51,13.45,13.5,52400.0,12.6518,12.6612,12.605,12.6518,52400.0
2016-01-13 12:30:00,13.47,13.47,13.4,13.42,73440.0,12.6237,12.6237,12.5581,12.5769,73440.0
2016-01-13 12:35:00,13.42,13.43,13.38,13.38,22880.0,12.5769,12.5862,12.5394,12.5394,22880.0
2016-01-13 12:40:00,13.38,13.4,13.37,13.38,18412.0,12.5394,12.5581,12.53,12.5394,18412.0
2016-01-13 12:45:00,13.38,13.41,13.36,13.4,29168.0,12.5394,12.5675,12.5206,12.5581,29168.0
2016-01-13 12:50:00,13.37,13.37,13.33,13.35,28800.0,12.53,12.53,12.4925,12.5113,28800.0
2016-01-13 12:55:00,13.35,13.36,13.33,13.35,43632.0,12.5113,12.5206,12.4925,12.5113,43632.0
2016-01-13 13:00:00,13.34,13.34,13.3,13.33,29352.0,12.5019,12.5019,12.4644,12.4925,29352.0
2016-01-13 13:05:00,13.31,13.36,13.31,13.35,44988.0,12.4738,12.5206,12.4738,12.5113,44988.0
2016-01-13 13:10:00,13.35,13.4,13.34,13.37,72480.0,12.5113,12.5581,12.5019,12.53,72480.0
2016-01-13 13:15:00,13.37,13.37,13.32,13.32,16184.0,12.53,12.53,12.4831,12.4831,16184.0
2016-01-13 13:20:00,13.31,13.33,13.27,13.3,25564.0,12.4738,12.4925,12.4363,12.4644,25564.0
2016-01-13 13:25:00,13.28,13.3,13.24,13.24,34164.0,12.4457,12.4644,12.4082,12.4082,34164.0
2016-01-13 13:30:00,13.25,13.29,13.24,13.25,30312.0,12.4175,12.455,12.4082,12.4175,30312.0
2016-01-13 13:35:00,13.27,13.27,13.18,13.18,34216.0,12.4363,12.4363,12.3519,12.3519,34216.0
2016-01-13 13:40:00,13.18,13.2,13.15,13.17,36000.0,12.3519,12.3707,12.3238,12.3426,36000.0
2016-01-13 13:45:00,13.13,13.14,13.1,13.13,38616.0,12.3051,12.3145,12.277,12.3051,38616.0
2016-01-13 13:50:00,13.1,13.19,13.09,13.15,84968.0,12.277,12.3613,12.2676,12.3238,84968.0
2016-01-13 13:55:00,13.15,13.17,13.07,13.08,109220.0,12.3238,12.3426,12.2488,12.2582,109220.0
2016-01-13 14:00:00,13.07,13.16,13.06,13.08,89000.0,12.2488,12.3332,12.2395,12.2582,89000.0
2016-01-13 14:05:00,13.06,13.12,13.04,13.09,91040.0,12.2395,12.2957,12.2207,12.2676,91040.0
2016-01-13 14:10:00,13.09,13.14,13.08,13.11,55600.0,12.2676,12.3145,12.2582,12.2863,55600.0
2016-01-13 14:15:00,13.11,13.12,13.01,13.05,92584.0,12.2863,12.2957,12.1926,12.2301,92584.0
2016-01-13 14:20:00,13.06,13.07,13.01,13.04,72000.0,12.2395,12.2488,12.1926,12.2207,72000.0
2016-01-13 14:25:00,13.03,13.08,12.99,13.07,139912.0,12.2114,12.2582,12.1739,12.2488,139912.0
2016-01-13 14:30:00,13.06,13.06,12.84,12.84,284696.0,12.2395,12.2395,12.0333,12.0333,284696.0
2016-01-13 14:35:00,12.84,12.95,12.81,12.92,103620.0,12.0333,12.1364,12.0052,12.1083,103620.0
2016-01-13 14:40:00,12.91,12.91,12.73,12.75,164364.0,12.0989,12.0989,11.9302,11.949,164364.0
2016-01-13 14:45:00,12.76,12.83,12.76,12.83,125800.0,11.9583,12.0239,11.9583,12.0239,125800.0
2016-01-13 14:50:00,12.84,12.93,12.84,12.93,113192.0,12.0333,12.1176,12.0333,12.1176,113192.0
2016-01-13 14:55:00,12.91,12.94,12.87,12.87,87368.0,12.0989,12.127,12.0614,12.0614,87368.0
2016-01-13 15:00:00,12.89,12.94,12.86,12.9,78496.0,12.0802,12.127,12.052,12.0895,78496.0
2016-01-13 15:05:00,12.89,12.96,12.88,12.9,95664.0,12.0802,12.1458,12.0708,12.0895,95664.0
2016-01-13 15:10:00,12.9,12.9,12.81,12.81,65236.0,12.0895,12.0895,12.0052,12.0052,65236.0
2016-01-13 15:15:00,12.81,13.0,12.81,12.97,151700.0,12.0052,12.1832,12.0052,12.1551,151700.0
2016-01-13 15:20:00,12.95,12.97,12.9,12.97,61608.0,12.1364,12.1551,12.0895,12.1551,61608.0
2016-01-13 15:25:00,12.96,13.04,12.95,12.96,80604.0,12.1458,12.2207,12.1364,12.1458,80604.0
2016-01-13 15:30:00,12.94,12.99,12.92,12.92,70800.0,12.127,12.1739,12.1083,12.1083,70800.0
2016-01-13 15:35:00,12.92,12.95,12.85,12.89,135548.0,12.1083,12.1364,12.0427,12.0802,135548.0
2016-01-13 15:40:00,12.9,12.97,12.86,12.87,51588.0,12.0895,12.1551,12.052,12.0614,51588.0
2016-01-13 15:45:00,12.85,12.86,12.76,12.77,122684.0,12.0427,12.052,11.9583,11.9677,122684.0
2016-01-13 15:50:00,12.77,12.82,12.74,12.8,96464.0,11.9677,12.0146,11.9396,11.9958,96464.0
2016-01-13 15:55:00,12.84,12.86,12.77,12.8,194880.0,12.0333,12.052,11.9677,11.9958,194880.0
2016-01-14 09:30:00,12.96,12.97,12.84,12.85,60252.0,12.1458,12.1551,12.0333,12.0427,60252.0
2016-01-14 09:35:00,12.84,12.87,12.78,12.78,122472.0,12.0333,12.0614,11.9771,11.9771,122472.0
2016-01-14 09:40:00,12.79,12.87,12.75,12.87,73668.0,11.9864,12.0614,11.949,12.0614,73668.0
2016-01-14 09:45:00,12.86,12.86,12.79,12.81,46700.0,12.052,12.052,11.9864,12.0052,46700.0
2016-01-14 09:50:00,12.81,12.81,12.72,12.72,69168.0,12.0052,12.0052,11.9208,11.9208,69168.0
2016-01-14 09:55:00,12.73,12.75,12.62,12.65,103868.0,11.9302,11.949,11.8271,11.8552,103868.0
2016-01-14 10:00:00,12.66,12.68,12.63,12.68,79596.0,11.8646,11.8834,11.8365,11.8834,79596.0
2016-01-14 10:05:00,12.72,12.76,12.7,12.71,56720.0,11.9208,11.9583,11.9021,11.9115,56720.0
2016-01-14 10:10:00,12.68,12.81,12.66,12.81,48200.0,11.8834,12.0052,11.8646,12.0052,48200.0
2016-01-14 10:15:00,12.81,12.91,12.79,12.91,100140.0,12.0052,12.0989,11.9864,12.0989,100140.0
2016-01-14 10:20:00,12.93,13.04,12.89,13.03,89600.0,12.1176,12.2207,12.0802,12.2114,89600.0
2016-01-14 10:25:00,13.04,13.11,12.98,13.11,120428.0,12.2207,12.2863,12.1645,12.2863,120428.0
2016-01-14 10:30:00,13.11,13.28,13.08,13.25,135412.0,12.2863,12.4457,12.2582,12.4175,135412.0
2016-01-14 10:35:00,13.24,13.35,13.24,13.26,117680.0,12.4082,12.5113,12.4082,12.4269,117680.0
2016-01-14 10:40:00,13.27,13.33,13.22,13.33,44700.0,12.4363,12.4925,12.3894,12.4925,44700.0
2016-01-14 10:45:00,13.35,13.36,13.28,13.35,66124.0,12.5113,12.5206,12.4457,12.5113,66124.0
2016-01-14 10:50:00,13.35,13.37,13.31,13.31,62888.0,12.5113,12.53,12.4738,12.4738,62888.0
2016-01-14 10:55:00,13.33,13.33,13.23,13.23,46400.0,12.4925,12.4925,12.3988,12.3988,46400.0
2016-01-14 11:00:00,13.24,13.29,13.18,13.2,53308.0,12.4082,12.455,12.3519,12.3707,53308.0
2016-01-14 11:05:00,13.24,13.27,13.19,13.21,47540.0,12.4082,12.4363,12.3613,12.3801,47540.0
2016-01-14 11:10:00,13.2,13.28,13.2,13.27,62744.0,12.3707,12.4457,12.3707,12.4363,62744.0
2016-01-14 11:15:00,13.25,13.28,13.16,13.16,31600.0,12.4175,12.4457,12.3332,12.3332,31600.0
2016-01-14 11:20:00,13.18,13.18,13.12,13.15,32412.0,12.3519,12.3519,12.2957,12.3238,32412.0
2016-01-14 11:25:00,13.14,13.17,13.1,13.17,52000.0,12.3145,12.3426,12.277,12.3426,52000.0
2016-01-14 11:30:00,13.16,13.2,13.1,13.1,29200.0,12.3332,12.3707,12.277,12.277,29200.0
2016-01-14 11:35:00,13.12,13.14,13.09,13.13,24412.0,12.2957,12.3145,12.2676,12.3051,24412.0
2016-01-14 11:40:00,13.13,13.22,13.13,13.21,31620.0,12.3051,12.3894,12.3051,12.3801,31620.0
2016-01-14 11:45:00,13.22,13.26,13.22,13.23,49200.0,12.3894,12.4269,12.3894,12.3988,49200.0
2016-01-14 11:50:00,13.24,13.26,13.18,13.24,21600.0,12.4082,12.4269,12.3519,12.4082,21600.0
2016-01-14 11:55:00,13.24,13.28,13.24,13.25,15368.0,12.4082,12.4457,12.4082,12.4175,15368.0
2016-01-14 12:00:00,13.28,13.31,13.28,13.29,75980.0,12.4457,12.4738,12.4457,12.455,75980.0
2016-01-14 12:05:00,13.29,13.29,13.21,13.21,25900.0,12.455,12.455,12.3801,12.3801,25900.0
2016-01-14 12:10:00,13.21,13.22,13.16,13.16,23920.0,12.3801,12.3894,12.3332,12.3332,23920.0
2016-01-14 12:15:00,13.21,13.23,13.19,13.23,14800.0,12.3801,12.3988,12.3613,12.3988,14800.0
2016-01-14 12:20:00,13.25,13.3,13.21,13.3,18980.0,12.4175,12.4644,12.3801,12.4644,18980.0
2016-01-14 12:25:00,13.28,13.28,13.25,13.27,9900.0,12.4457,12.4457,12.4175,12.4363,9900.0
2016-01-14 12:30:00,13.28,13.3,13.26,13.29,7600.0,12.4457,12.4644,12.4269,12.455,7600.0
2016-01-14 12:35:00,13.3,13.35,13.29,13.33,21300.0,12.4644,12.5113,12.455,12.4925,21300.0
2016-01-14 12:40:00,13.35,13.38,13.32,13.32,31140.0,12.5113,12.5394,12.4831,12.4831,31140.0
2016-01-14 12:45:00,13.29,13.36,13.29,13.31,30400.0,12.455,12.5206,12.455,12.4738,30400.0
2016-01-14 12:50:00,13.28,13.3,13.26,13.3,38000.0,12.4457,12.4644,12.4269,12.4644,38000.0
2016-01-14 12:55:00,13.31,13.33,13.24,13.24,18500.0,12.4738,12.4925,12.4082,12.4082,18500.0
2016-01-14 13:00:00,13.24,13.33,13.24,13.32,13720.0,12.4082,12.4925,12.4082,12.4831,13720.0
2016-01-14 13:05:00,13.33,13.39,13.32,13.38,75060.0,12.4925,12.5487,12.4831,12.5394,75060.0
2016-01-14 13:10:00,13.39,13.41,13.37,13.4,54600.0,12.5487,12.5675,12.53,12.5581,54600.0
2016-01-14 13:15:00,13.38,13.4,13.37,13.4,16400.0,12.5394,12.5581,12.53,12.5581,16400.0
2016-01-14 13:20:00,13.4,13.47,13.4,13.46,16092.0,12.5581,12.6237,12.5581,12.6143,16092.0
2016-01-14 13:25:00,13.47,13.48,13.42,13.44,7600.0,12.6237,12.6331,12.5769,12.5956,7600.0
2016-01-14 13:30:00,13.45,13.48,13.43,13.44,18540.0,12.605,12.6331,12.5862,12.5956,18540.0
2016-01-14 13:35:00,13.46,13.47,13.42,13.42,8980.0,12.6143,12.6237,12.5769,12.5769,8980.0
2016-01-14 13:40:00,13.42,13.43,13.38,13.38,14180.0,12.5769,12.5862,12.5394,12.5394,14180.0
2016-01-14 13:45:00,13.39,13.4,13.36,13.39,36100.0,12.5487,12.5581,12.5206,12.5487,36100.0
2016-01-14 13:50:00,13.37,13.43,13.37,13.43,22800.0,12.53,12.5862,12.53,12.5862,22800.0
2016-01-14 13:55:00,13.44,13.45,13.42,13.44,22300.0,12.5956,12.605,12.5769,12.5956,22300.0
2016-01-14 14:00:00,13.44,13.44,13.37,13.39,43200.0,12.5956,12.5956,12.53,12.5487,43200.0
2016-01-14 14:05:00,13.4,13.42,13.38,13.39,34344.0,12.5581,12.5769,12.5394,12.5487,34344.0
2016-01-14 14:10:00,13.39,13.43,13.36,13.43,43600.0,12.5487,12.5862,12.5206,12.5862,43600.0
2016-01-14 14:15:00,13.42,13.46,13.39,13.39,17280.0,12.5769,12.6143,12.5487,12.5487,17280.0
2016-01-14 14:20:00,13.39,13.42,13.38,13.39,8852.0,12.5487,12.5769,12.5394,12.5487,8852.0
2016-01-14 14:25:00,13.4,13.43,13.39,13.43,14600.0,12.5581,12.5862,12.5487,12.5862,14600.0
2016-01-14 14:30:00,13.45,13.47,13.43,13.47,25228.0,12.605,12.6237,12.5862,12.6237,25228.0
2016-01-14 14:35:00,13.46,13.46,13.43,13.43,7200.0,12.6143,12.6143,12.5862,12.5862,7200.0
2016-01-14 14:40:00,13.43,13.45,13.42,13.42,2788.0,12.5862,12.605,12.5769,12.5769,2788.0
2016-01-14 14:45:00,13.45,13.46,13.42,13.44,11200.0,12.605,12.6143,12.5769,12.5956,11200.0
2016-01-14 14:50:00,13.46,13.51,13.46,13.5,35348.0,12.6143,12.6612,12.6143,12.6518,35348.0
2016-01-14 14:55:00,13.51,13.55,13.51,13.53,59828.0,12.6612,12.6987,12.6612,12.6799,59828.0
2016-01-14 15:00:00,13.53,13.53,13.5,13.51,39500.0,12.6799,12.6799,12.6518,12.6612,39500.0
2016-01-14 15:05:00,13.53,13.56,13.52,13.54,35460.0,12.6799,12.7081,12.6706,12.6893,35460.0
2016-01-14 15:10:00,13.56,13.56,13.52,13.53,37220.0,12.7081,12.7081,12.6706,12.6799,37220.0
2016-01-14 15:15:00,13.56,13.58,13.55,13.55,16800.0,12.7081,12.7268,12.6987,12.6987,16800.0
2016-01-14 15:20:00,13.54,13.56,13.51,13.54,52280.0,12.6893,12.7081,12.6612,12.6893,52280.0
2016-01-14 15:25:00,13.55,13.55,13.49,13.49,6720.0,12.6987,12.6987,12.6425,12.6425,6720.0
2016-01-14 15:30:00,13.5,13.5,13.37,13.37,101748.0,12.6518,12.6518,12.53,12.53,101748.0
2016-01-14 15:35:00,13.39,13.4,13.31,13.34,31368.0,12.5487,12.5581,12.4738,12.5019,31368.0
2016-01-14 15:40:00,13.32,13.38,13.31,13.38,51120.0,12.4831,12.5394,12.4738,12.5394,51120.0
2016-01-14 15:45:00,13.38,13.42,13.34,13.35,40936.0,12.5394,12.5769,12.5019,12.5113,40936.0
2016-01-14 15:50:00,13.37,13.4,13.28,13.32,79512.0,12.53,12.5581,12.4457,12.4831,79512.0
2016-01-14 15:55:00,13.33,13.36,13.3,13.32,73260.0,12.4925,12.5206,12.4644,12.4831,73260.0
2016-01-15 09:30:00,12.34,12.42,12.25,12.4,161156.0,11.5647,11.6397,11.4804,11.6209,161156.0
2016-01-15 09:35:00,12.42,12.52,12.41,12.49,118528.0,11.6397,11.7334,11.6303,11.7053,118528.0
2016-01-15 09:40:00,12.46,12.53,12.37,12.48,109096.0,11.6772,11.7428,11.5928,11.6959,109096.0
2016-01-15 09:45:00,12.47,12.57,12.47,12.55,120548.0,11.6865,11.7803,11.6865,11.7615,120548.0
2016-01-15 09:50:00,12.54,12.55,12.49,12.52,60160.0,11.7521,11.7615,11.7053,11.7334,60160.0
2016-01-15 09:55:00,12.51,12.52,12.42,12.43,46200.0,11.724,11.7334,11.6397,11.6491,46200.0
2016-01-15 10:00:00,12.41,12.45,12.29,12.35,60596.0,11.6303,11.6678,11.5179,11.5741,60596.0
2016-01-15 10:05:00,12.36,12.47,12.35,12.47,57196.0,11.5835,11.6865,11.5741,11.6865,57196.0
2016-01-15 10:10:00,12.48,12.51,12.38,12.41,62044.0,11.6959,11.724,11.6022,11.6303,62044.0
2016-01-15 10:15:00,12.4,12.47,12.4,12.47,18584.0,11.6209,11.6865,11.6209,11.6865,18584.0
2016-01-15 10:20:00,12.46,12.57,12.45,12.51,23084.0,11.6772,11.7803,11.6678,11.724,23084.0
2016-01-15 10:25:00,12.54,12.54,12.46,12.48,39692.0,11.7521,11.7521,11.6772,11.6959,39692.0
2016-01-15 10:30:00,12.47,12.61,12.47,12.49,70380.0,11.6865,11.8177,11.6865,11.7053,70380.0
2016-01-15 10:35:00,12.49,12.55,12.49,12.55,14000.0,11.7053,11.7615,11.7053,11.7615,14000.0
2016-01-15 10:40:00,12.57,12.58,12.51,12.52,38000.0,11.7803,11.7896,11.724,11.7334,38000.0
2016-01-15 10:45:00,12.51,12.56,12.49,12.56,39400.0,11.724,11.7709,11.7053,11.7709,39400.0
2016-01-15 10:50:00,12.56,12.56,12.45,12.46,18808.0,11.7709,11.7709,11.6678,11.6772,18808.0
2016-01-15 10:55:00,12.46,12.46,12.4,12.41,26964.0,11.6772,11.6772,11.6209,11.6303,26964.0
2016-01-15 11:00:00,12.41,12.45,12.37,12.38,72800.0,11.6303,11.6678,11.5928,11.6022,72800.0
2016-01-15 11:05:00,12.38,12.43,12.36,12.38,42400.0,11.6022,11.6491,11.5835,11.6022,42400.0
2016-01-15 11:10:00,12.38,12.42,12.34,12.42,87580.0,11.6022,11.6397,11.5647,11.6397,87580.0
2016-01-15 11:15:00,12.41,12.46,12.37,12.39,162444.0,11.6303,11.6772,11.5928,11.6116,162444.0
2016-01-15 11:20:00,12.39,12.44,12.38,12.42,34800.0,11.6116,11.6584,11.6022,11.6397,34800.0
2016-01-15 11:25:00,12.43,12.49,12.42,12.47,133160.0,11.6491,11.7053,11.6397,11.6865,133160.0
2016-01-15 11:30:00,12.46,12.5,12.43,12.46,132872.0,11.6772,11.7147,11.6491,11.6772,132872.0
2016-01-15 11:35:00,12.44,12.47,12.42,12.42,164220.0,11.6584,11.6865,11.6397,11.6397,164220.0
2016-01-15 11:40:00,12.4,12.44,12.38,12.4,89200.0,11.6209,11.6584,11.6022,11.6209,89200.0
2016-01-15 11:45:00,12.4,12.46,12.39,12.4,110600.0,11.6209,11.6772,11.6116,11.6209,110600.0
2016-01-15 11:50:00,12.4,12.42,12.35,12.36,128304.0,11.6209,11.6397,11.5741,11.5835,128304.0
2016-01-15 11:55:00,12.36,12.39,12.31,12.35,293120.0,11.5835,11.6116,11.5366,11.5741,293120.0
2016-01-15 12:00:00,12.34,12.36,12.3,12.31,60400.0,11.5647,11.5835,11.5272,11.5366,60400.0
2016-01-15 12:05:00,12.3,12.35,12.3,12.35,44568.0,11.5272,11.5741,11.5272,11.5741,44568.0
2016-01-15 12:10:00,12.37,12.39,12.31,12.31,58760.0,11.5928,11.6116,11.5366,11.5366,58760.0
2016-01-15 12:15:00,12.32,12.32,12.22,12.24,264472.0,11.546,11.546,11.4523,11.471,264472.0
2016-01-15 12:20:00,12.22,12.24,12.17,12.18,142340.0,11.4523,11.471,11.4054,11.4148,142340.0
2016-01-15 12:25:00,12.17,12.2,12.13,12.17,71916.0,11.4054,11.4335,11.3679,11.4054,71916.0
2016-01-15 12:30:00,12.17,12.17,12.08,12.1,93924.0,11.4054,11.4054,11.321,11.3398,93924.0
2016-01-15 12:35:00,12.09,12.12,12.05,12.06,137876.0,11.3304,11.3585,11.2929,11.3023,137876.0
2016-01-15 12:40:00,12.06,12.17,12.04,12.16,127528.0,11.3023,11.4054,11.2836,11.396,127528.0
2016-01-15 12:45:00,12.18,12.22,12.16,12.19,72060.0,11.4148,11.4523,11.396,11.4241,72060.0
2016-01-15 12:50:00,12.18,12.22,12.18,12.22,27600.0,11.4148,11.4523,11.4148,11.4523,27600.0
2016-01-15 12:55:00,12.24,12.26,12.21,12.24,100620.0,11.471,11.4897,11.4429,11.471,100620.0
2016-01-15 13:00:00,12.24,12.27,12.2,12.27,152072.0,11.471,11.4991,11.4335,11.4991,152072.0
2016-01-15 13:05:00,12.25,12.25,12.15,12.16,98800.0,11.4804,11.4804,11.3866,11.396,98800.0
2016-01-15 13:10:00,12.17,12.28,12.16,12.25,52964.0,11.4054,11.5085,11.396,11.4804,52964.0
2016-01-15 13:15:00,12.22,12.3,12.22,12.29,51000.0,11.4523,11.5272,11.4523,11.5179,51000.0
2016-01-15 13:20:00,12.29,12.31,12.24,12.26,55328.0,11.5179,11.5366,11.471,11.4897,55328.0
2016-01-15 13:25:00,12.26,12.28,12.2,12.21,59512.0,11.4897,11.5085,11.4335,11.4429,59512.0
2016-01-15 13:30:00,12.19,12.21,12.15,12.19,37528.0,11.4241,11.4429,11.3866,11.4241,37528.0
2016-01-15 13:35:00,12.22,12.22,12.16,12.17,11712.0,11.4523,11.4523,11.396,11.4054,11712.0
2016-01-15 13:40:00,12.17,12.25,12.16,12.25,20800.0,11.4054,11.4804,11.396,11.4804,20800.0
2016-01-15 13:45:00,12.26,12.33,12.26,12.28,55020.0,11.4897,11.5553,11.4897,11.5085,55020.0
2016-01-15 13:50:00,12.26,12.35,12.24,12.32,40200.0,11.4897,11.5741,11.471,11.546,40200.0
2016-01-15 13:55:00,12.34,12.34,12.27,12.3,118200.0,11.5647,11.5647,11.4991,11.5272,118200.0
2016-01-15 14:00:00,12.31,12.32,12.27,12.28,49828.0,11.5366,11.546,11.4991,11.5085,49828.0
2016-01-15 14:05:00,12.28,12.32,12.26,12.32,31360.0,11.5085,11.546,11.4897,11.546,31360.0
2016-01-15 14:10:00,12.33,12.36,12.3,12.33,284404.0,11.5553,11.5835,11.5272,11.5553,284404.0
2016-01-15 14:15:00,12.33,12.34,12.29,12.32,36320.0,11.5553,11.5647,11.5179,11.546,36320.0
2016-01-15 14:20:00,12.32,12.32,12.23,12.23,155160.0,11.546,11.546,11.4616,11.4616,155160.0
2016-01-15 14:25:00,12.24,12.29,12.21,12.21,76092.0,11.471,11.5179,11.4429,11.4429,76092.0
2016-01-15 14:30:00,12.19,12.24,12.14,12.23,121648.0,11.4241,11.471,11.3773,11.4616,121648.0
2016-01-15 14:35:00,12.21,12.24,12.18,12.23,41956.0,11.4429,11.471,11.4148,11.4616,41956.0
2016-01-15 14:40:00,12.25,12.31,12.25,12.29,78800.0,11.4804,11.5366,11.4804,11.5179,78800.0
2016-01-15 14:45:00,12.28,12.32,12.26,12.31,41200.0,11.5085,11.546,11.4897,11.5366,41200.0
2016-01-15 14:50:00,12.31,12.43,12.28,12.42,108000.0,11.5366,11.6491,11.5085,11.6397,108000.0
2016-01-15 14:55:00,12.42,12.47,12.41,12.47,140316.0,11.6397,11.6865,11.6303,11.6865,140316.0
2016-01-15 15:00:00,12.47,12.47,12.38,12.46,102496.0,11.6865,11.6865,11.6022,11.6772,102496.0
2016-01-15 15:05:00,12.48,12.51,12.43,12.44,79964.0,11.6959,11.724,11.6491,11.6584,79964.0
2016-01-15 15:10:00,12.43,12.45,12.37,12.42,91324.0,11.6491,11.6678,11.5928,11.6397,91324.0
2016-01-15 15:15:00,12.42,12.42,12.28,12.3,39528.0,11.6397,11.6397,11.5085,11.5272,39528.0
2016-01-15 15:20:00,12.29,12.42,12.29,12.4,121412.0,11.5179,11.6397,11.5179,11.6209,121412.0
2016-01-15 15:25:00,12.4,12.44,12.38,12.42,126660.0,11.6209,11.6584,11.6022,11.6397,126660.0
2016-01-15 15:30:00,12.4,12.44,12.34,12.4,67432.0,11.6209,11.6584,11.5647,11.6209,67432.0
2016-01-15 15:35:00,12.4,12.45,12.37,12.38,101316.0,11.6209,11.6678,11.5928,11.6022,101316.0
2016-01-15 15:40:00,12.36,12.39,12.31,12.38,111300.0,11.5835,11.6116,11.5366,11.6022,111300.0
2016-01-15 15:45:00,12.4,12.44,12.38,12.44,46116.0,11.6209,11.6584,11.6022,11.6584,46116.0
2016-01-15 15:50:00,12.42,12.43,12.38,12.39,100532.0,11.6397,11.6491,11.6022,11.6116,100532.0
2016-01-15 15:55:00,12.4,12.42,12.34,12.38,227408.0,11.6209,11.6397,11.5647,11.6022,227408.0
2016-01-19 09:30:00,12.87,12.87,12.75,12.77,170392.0,12.0614,12.0614,11.949,11.9677,170392.0
2016-01-19 09:35:00,12.77,12.83,12.72,12.76,110744.0,11.9677,12.0239,11.9208,11.9583,110744.0
2016-01-19 09:40:00,12.76,12.76,12.67,12.69,156312.0,11.9583,11.9583,11.874,11.8927,156312.0
2016-01-19 09:45:00,12.69,12.71,12.6,12.62,164064.0,11.8927,11.9115,11.8084,11.8271,164064.0
2016-01-19 09:50:00,12.62,12.63,12.55,12.63,109672.0,11.8271,11.8365,11.7615,11.8365,109672.0
2016-01-19 09:55:00,12.63,12.67,12.61,12.67,85480.0,11.8365,11.874,11.8177,11.874,85480.0
2016-01-19 10:00:00,12.66,12.71,12.61,12.66,130144.0,11.8646,11.9115,11.8177,11.8646,130144.0
2016-01-19 10:05:00,12.67,12.72,12.63,12.63,61952.0,11.874,11.9208,11.8365,11.8365,61952.0
2016-01-19 10:10:00,12.67,12.71,12.62,12.69,40724.0,11.874,11.9115,11.8271,11.8927,40724.0
2016-01-19 10:15:00,12.7,12.74,12.69,12.71,27372.0,11.9021,11.9396,11.8927,11.9115,27372.0
2016-01-19 10:20:00,12.71,12.75,12.7,12.74,91132.0,11.9115,11.949,11.9021,11.9396,91132.0
2016-01-19 10:25:00,12.74,12.79,12.74,12.78,41400.0,11.9396,11.9864,11.9396,11.9771,41400.0
2016-01-19 10:30:00,12.79,12.82,12.75,12.76,80148.0,11.9864,12.0146,11.949,11.9583,80148.0
2016-01-19 10:35:00,12.76,12.78,12.69,12.69,83000.0,11.9583,11.9771,11.8927,11.8927,83000.0
2016-01-19 10:40:00,12.68,12.72,12.67,12.71,44500.0,11.8834,11.9208,11.874,11.9115,44500.0
2016-01-19 10:45:00,12.68,12.72,12.67,12.71,31000.0,11.8834,11.9208,11.874,11.9115,31000.0
2016-01-19 10:50:00,12.71,12.74,12.6,12.6,66280.0,11.9115,11.9396,11.8084,11.8084,66280.0
2016-01-19 10:55:00,12.59,12.63,12.58,12.58,42260.0,11.799,11.8365,11.7896,11.7896,42260.0
2016-01-19 11:00:00,12.58,12.65,12.58,12.62,43184.0,11.7896,11.8552,11.7896,11.8271,43184.0
2016-01-19 11:05:00,12.63,12.64,12.58,12.64,44184.0,11.8365,11.8459,11.7896,11.8459,44184.0
2016-01-19 11:10:00,12.62,12.63,12.55,12.56,54200.0,11.8271,11.8365,11.7615,11.7709,54200.0
2016-01-19 11:15:00,12.56,12.59,12.52,12.52,48400.0,11.7709,11.799,11.7334,11.7334,48400.0
2016-01-19 11:20:00,12.52,12.58,12.5,12.53,60600.0,11.7334,11.7896,11.7147,11.7428,60600.0
2016-01-19 11:25:00,12.55,12.66,12.55,12.66,47300.0,11.7615,11.8646,11.7615,11.8646,47300.0
2016-01-19 11:30:00,12.68,12.68,12.65,12.65,30600.0,11.8834,11.8834,11.8552,11.8552,30600.0
2016-01-19 11:35:00,12.65,12.7,12.63,12.69,13952.0,11.8552,11.9021,11.8365,11.8927,13952.0
2016-01-19 11:40:00,12.7,12.7,12.68,12.69,12400.0,11.9021,11.9021,11.8834,11.8927,12400.0
2016-01-19 11:45:00,12.73,12.73,12.65,12.65,41400.0,11.9302,11.9302,11.8552,11.8552,41400.0
2016-01-19 11:50:00,12.65,12.69,12.64,12.66,37860.0,11.8552,11.8927,11.8459,11.8646,37860.0
2016-01-19 11:55:00,12.64,12.69,12.63,12.63,17756.0,11.8459,11.8927,11.8365,11.8365,17756.0
2016-01-19 12:00:00,12.63,12.64,12.59,12.59,61920.0,11.8365,11.8459,11.799,11.799,61920.0
2016-01-19 12:05:00,12.6,12.61,12.55,12.55,57596.0,11.8084,11.8177,11.7615,11.7615,57596.0
2016-01-19 12:10:00,12.54,12.58,12.53,12.56,80592.0,11.7521,11.7896,11.7428,11.7709,80592.0
2016-01-19 12:15:00,12.56,12.56,12.48,12.51,54900.0,11.7709,11.7709,11.6959,11.724,54900.0
2016-01-19 12:20:00,12.49,12.51,12.46,12.48,56480.0,11.7053,11.724,11.6772,11.6959,56480.0
2016-01-19 12:25:00,12.47,12.54,12.46,12.54,26400.0,11.6865,11.7521,11.6772,11.7521,26400.0
2016-01-19 12:30:00,12.53,12.56,12.52,12.54,52488.0,11.7428,11.7709,11.7334,11.7521,52488.0
2016-01-19 12:35:00,12.55,12.59,12.54,12.54,34960.0,11.7615,11.799,11.7521,11.7521,34960.0
2016-01-19 12:40:00,12.53,12.56,12.48,12.48,20000.0,11.7428,11.7709,11.6959,11.6959,20000.0
2016-01-19 12:45:00,12.48,12.49,12.45,12.47,43840.0,11.6959,11.7053,11.6678,11.6865,43840.0
2016-01-19 12:50:00,12.47,12.52,12.47,12.52,24400.0,11.6865,11.7334,11.6865,11.7334,24400.0
2016-01-19 12:55:00,12.52,12.53,12.5,12.52,32800.0,11.7334,11.7428,11.7147,11.7334,32800.0
2016-01-19 13:00:00,12.52,12.55,12.51,12.51,26340.0,11.7334,11.7615,11.724,11.724,26340.0
2016-01-19 13:05:00,12.51,12.53,12.48,12.53,38400.0,11.724,11.7428,11.6959,11.7428,38400.0
2016-01-19 13:10:00,12.54,12.55,12.49,12.5,44392.0,11.7521,11.7615,11.7053,11.7147,44392.0
2016-01-19 13:15:00,12.49,12.56,12.49,12.55,25000.0,11.7053,11.7709,11.7053,11.7615,25000.0
2016-01-19 13:20:00,12.55,12.58,12.53,12.54,28240.0,11.7615,11.7896,11.7428,11.7521,28240.0
2016-01-19 13:25:00,12.53,12.53,12.47,12.49,10800.0,11.7428,11.7428,11.6865,11.7053,10800.0
2016-01-19 13:30:00,12.47,12.49,12.44,12.47,50824.0,11.6865,11.7053,11.6584,11.6865,50824.0
2016-01-19 13:35:00,12.47,12.52,12.45,12.52,44800.0,11.6865,11.7334,11.6678,11.7334,44800.0
2016-01-19 13:40:00,12.52,12.52,12.43,12.44,50800.0,11.7334,11.7334,11.6491,11.6584,50800.0
2016-01-19 13:45:00,12.45,12.52,12.45,12.5,53200.0,11.6678,11.7334,11.6678,11.7147,53200.0
2016-01-19 13:50:00,12.47,12.47,12.43,12.43,19600.0,11.6865,11.6865,11.6491,11.6491,19600.0
2016-01-19 13:55:00,12.43,12.48,12.43,12.47,23200.0,11.6491,11.6959,11.6491,11.6865,23200.0
2016-01-19 14:00:00,12.47,12.48,12.44,12.45,22000.0,11.6865,11.6959,11.6584,11.6678,22000.0
2016-01-19 14:05:00,12.44,12.45,12.34,12.34,74872.0,11.6584,11.6678,11.5647,11.5647,74872.0
2016-01-19 14:10:00,12.34,12.34,12.29,12.29,128968.0,11.5647,11.5647,11.5179,11.5179,128968.0
2016-01-19 14:15:00,12.29,12.3,12.24,12.3,68400.0,11.5179,11.5272,11.471,11.5272,68400.0
2016-01-19 14:20:00,12.29,12.3,12.25,12.3,114000.0,11.5179,11.5272,11.4804,11.5272,114000.0
2016-01-19 14:25:00,12.32,12.34,12.3,12.34,29200.0,11.546,11.5647,11.5272,11.5647,29200.0
2016-01-19 14:30:00,12.33,12.35,12.32,12.34,21100.0,11.5553,11.5741,11.546,11.5647,21100.0
2016-01-19 14:35:00,12.35,12.35,12.3,12.35,13600.0,11.5741,11.5741,11.5272,11.5741,13600.0
2016-01-19 14:40:00,12.36,12.36,12.22,12.22,53768.0,11.5835,11.5835,11.4523,11.4523,53768.0
2016-01-19 14:45:00,12.2,12.23,12.19,12.22,34840.0,11.4335,11.4616,11.4241,11.4523,34840.0
2016-01-19 14:50:00,12.21,12.27,12.21,12.27,16760.0,11.4429,11.4991,11.4429,11.4991,16760.0
2016-01-19 14:55:00,12.29,12.3,12.24,12.24,8480.0,11.5179,11.5272,11.471,11.471,8480.0
2016-01-19 15:00:00,12.27,12.36,12.25,12.36,60440.0,11.4991,11.5835,11.4804,11.5835,60440.0
2016-01-19 15:05:00,12.36,12.37,12.34,12.35,30968.0,11.5835,11.5928,11.5647,11.5741,30968.0
2016-01-19 15:10:00,12.36,12.36,12.3,12.32,16800.0,11.5835,11.5835,11.5272,11.546,16800.0
2016-01-19 15:15:00,12.29,12.34,12.28,12.3,14400.0,11.5179,11.5647,11.5085,11.5272,14400.0
2016-01-19 15:20:00,12.36,12.38,12.36,12.37,10764.0,11.5835,11.6022,11.5835,11.5928,10764.0
2016-01-19 15:25:00,12.4,12.46,12.4,12.46,30832.0,11.6209,11.6772,11.6209,11.6772,30832.0
2016-01-19 15:30:00,12.46,12.5,12.44,12.46,46800.0,11.6772,11.7147,11.6584,11.6772,46800.0
2016-01-19 15:35:00,12.49,12.49,12.42,12.43,55960.0,11.7053,11.7053,11.6397,11.6491,55960.0
2016-01-19 15:40:00,12.43,12.54,12.43,12.52,83400.0,11.6491,11.7521,11.6491,11.7334,83400.0
2016-01-19 15:45:00,12.52,12.58,12.47,12.57,85036.0,11.7334,11.7896,11.6865,11.7803,85036.0
2016-01-19 15:50:00,12.59,12.59,12.52,12.55,35908.0,11.799,11.799,11.7334,11.7615,35908.0
2016-01-19 15:55:00,12.55,12.55,12.44,12.46,90040.0,11.7615,11.7615,11.6584,11.6772,90040.0
2016-01-20 09:30:00,11.79,11.99,11.77,11.93,317352.0,11.0493,11.2367,11.0305,11.1805,317352.0
2016-01-20 09:35:00,11.94,11.96,11.77,11.8,166144.0,11.1898,11.2086,11.0305,11.0586,166144.0
2016-01-20 09:40:00,11.8,11.9,11.77,11.9,113460.0,11.0586,11.1524,11.0305,11.1524,113460.0
2016-01-20 09:45:00,11.9,11.95,11.84,11.86,61224.0,11.1524,11.1992,11.0961,11.1149,61224.0
2016-01-20 09:50:00,11.86,11.87,11.79,11.79,61792.0,11.1149,11.1242,11.0493,11.0493,61792.0
2016-01-20 09:55:00,11.77,11.77,11.71,11.75,106608.0,11.0305,11.0305,10.9743,11.0118,106608.0
2016-01-20 10:00:00,11.76,11.77,11.7,11.74,97700.0,11.0212,11.0305,10.9649,11.0024,97700.0
2016-01-20 10:05:00,11.73,11.83,11.73,11.78,90504.0,10.993,11.0868,10.993,11.0399,90504.0
2016-01-20 10:10:00,11.79,11.8,11.71,11.74,80036.0,11.0493,11.0586,10.9743,11.0024,80036.0
2016-01-20 10:15:00,11.74,11.78,11.67,11.68,78104.0,11.0024,11.0399,10.9368,10.9462,78104.0
2016-01-20 10:20:00,11.69,11.72,11.64,11.72,92688.0,10.9555,10.9837,10.9087,10.9837,92688.0
2016-01-20 10:25:00,11.72,11.73,11.66,11.69,31600.0,10.9837,10.993,10.9274,10.9555,31600.0
2016-01-20 10:30:00,11.65,11.68,11.58,11.6,116004.0,10.9181,10.9462,10.8525,10.8712,116004.0
2016-01-20 10:35:00,11.6,11.6,11.52,11.54,214588.0,10.8712,10.8712,10.7962,10.815,214588.0
2016-01-20 10:40:00,11.54,11.6,11.51,11.6,163928.0,10.815,10.8712,10.7869,10.8712,163928.0
2016-01-20 10:45:00,11.6,11.6,11.56,11.56,16520.0,10.8712,10.8712,10.8337,10.8337,16520.0
2016-01-20 10:50:00,11.59,11.59,11.47,11.47,156932.0,10.8618,10.8618,10.7494,10.7494,156932.0
2016-01-20 10:55:00,11.48,11.49,11.43,11.44,111144.0,10.7587,10.7681,10.7119,10.7213,111144.0
2016-01-20 11:00:00,11.45,11.52,11.45,11.51,165560.0,10.7306,10.7962,10.7306,10.7869,165560.0
2016-01-20 11:05:00,11.51,11.54,11.47,11.48,99228.0,10.7869,10.815,10.7494,10.7587,99228.0
2016-01-20 11:10:00,11.48,11.59,11.48,11.55,83952.0,10.7587,10.8618,10.7587,10.8243,83952.0
2016-01-20 11:15:00,11.56,11.61,11.53,11.59,60420.0,10.8337,10.8806,10.8056,10.8618,60420.0
2016-01-20 11:20:00,11.58,11.6,11.52,11.52,70820.0,10.8525,10.8712,10.7962,10.7962,70820.0
2016-01-20 11:25:00,11.51,11.55,11.5,11.54,129260.0,10.7869,10.8243,10.7775,10.815,129260.0
2016-01-20 11:30:00,11.54,11.6,11.54,11.58,26208.0,10.815,10.8712,10.815,10.8525,26208.0
2016-01-20 11:35:00,11.57,11.62,11.54,11.54,53612.0,10.8431,10.8899,10.815,10.815,53612.0
2016-01-20 11:40:00,11.56,11.57,11.48,11.48,18500.0,10.8337,10.8431,10.7587,10.7587,18500.0
2016-01-20 11:45:00,11.49,11.51,11.46,11.46,27400.0,10.7681,10.7869,10.74,10.74,27400.0
2016-01-20 11:50:00,11.45,11.45,11.39,11.39,64112.0,10.7306,10.7306,10.6744,10.6744,64112.0
2016-01-20 11:55:00,11.41,11.45,11.38,11.42,47580.0,10.6931,10.7306,10.665,10.7025,47580.0
2016-01-20 12:00:00,11.43,11.47,11.43,11.43,13824.0,10.7119,10.7494,10.7119,10.7119,13824.0
2016-01-20 12:05:00,11.43,11.43,11.35,11.36,134128.0,10.7119,10.7119,10.6369,10.6463,134128.0
2016-01-20 12:10:00,11.36,11.39,11.32,11.38,127032.0,10.6463,10.6744,10.6088,10.665,127032.0
2016-01-20 12:15:00,11.37,11.38,11.31,11.33,69200.0,10.6557,10.665,10.5994,10.6182,69200.0
2016-01-20 12:20:00,11.33,11.33,11.19,11.2,179032.0,10.6182,10.6182,10.487,10.4963,179032.0
2016-01-20 12:25:00,11.23,11.23,11.17,11.21,69184.0,10.5245,10.5245,10.4682,10.5057,69184.0
2016-01-20 12:30:00,11.21,11.26,11.21,11.24,69848.0,10.5057,10.5526,10.5057,10.5338,69848.0
2016-01-20 12:35:00,11.26,11.26,11.19,11.22,65740.0,10.5526,10.5526,10.487,10.5151,65740.0
2016-01-20 12:40:00,11.24,11.26,11.17,11.18,30412.0,10.5338,10.5526,10.4682,10.4776,30412.0
2016-01-20 12:45:00,11.19,11.2,11.15,11.17,35736.0,10.487,10.4963,10.4495,10.4682,35736.0
2016-01-20 12:50:00,11.16,11.3,11.16,11.29,71176.0,10.4588,10.5901,10.4588,10.5807,71176.0
2016-01-20 12:55:00,11.29,11.42,11.28,11.42,102004.0,10.5807,10.7025,10.5713,10.7025,102004.0
2016-01-20 13:00:00,11.43,11.49,11.38,11.48,52180.0,10.7119,10.7681,10.665,10.7587,52180.0
2016-01-20 13:05:00,11.46,11.46,11.38,11.38,44956.0,10.74,10.74,10.665,10.665,44956.0
2016-01-20 13:10:00,11.38,11.41,11.35,11.35,34564.0,10.665,10.6931,10.6369,10.6369,34564.0
2016-01-20 13:15:00,11.34,11.34,11.28,11.29,71588.0,10.6275,10.6275,10.5713,10.5807,71588.0
2016-01-20 13:20:00,11.25,11.38,11.25,11.38,66480.0,10.5432,10.665,10.5432,10.665,66480.0
2016-01-20 13:25:00,11.38,11.39,11.33,11.37,40408.0,10.665,10.6744,10.6182,10.6557,40408.0
2016-01-20 13:30:00,11.36,11.47,11.36,11.45,37812.0,10.6463,10.7494,10.6463,10.7306,37812.0
2016-01-20 13:35:00,11.43,11.51,11.4,11.51,118408.0,10.7119,10.7869,10.6838,10.7869,118408.0
2016-01-20 13:40:00,11.52,11.59,11.5,11.59,108956.0,10.7962,10.8618,10.7775,10.8618,108956.0
2016-01-20 13:45:00,11.61,11.65,11.56,11.61,45420.0,10.8806,10.9181,10.8337,10.8806,45420.0
2016-01-20 13:50:00,11.6,11.66,11.59,11.63,65728.0,10.8712,10.9274,10.8618,10.8993,65728.0
2016-01-20 13:55:00,11.63,11.63,11.59,11.59,56780.0,10.8993,10.8993,10.8618,10.8618,56780.0
2016-01-20 14:00:00,11.59,11.6,11.49,11.49,111324.0,10.8618,10.8712,10.7681,10.7681,111324.0
2016-01-20 14:05:00,11.51,11.61,11.51,11.59,144712.0,10.7869,10.8806,10.7869,10.8618,144712.0
2016-01-20 14:10:00,11.6,11.69,11.6,11.63,42140.0,10.8712,10.9555,10.8712,10.8993,42140.0
2016-01-20 14:15:00,11.62,11.68,11.6,11.63,34120.0,10.8899,10.9462,10.8712,10.8993,34120.0
2016-01-20 14:20:00,11.63,11.68,11.58,11.6,30708.0,10.8993,10.9462,10.8525,10.8712,30708.0
2016-01-20 14:25:00,11.61,11.62,11.55,11.57,42928.0,10.8806,10.8899,10.8243,10.8431,42928.0
2016-01-20 14:30:00,11.56,11.58,11.48,11.54,45200.0,10.8337,10.8525,10.7587,10.815,45200.0
2016-01-20 14:35:00,11.55,11.59,11.5,11.59,12400.0,10.8243,10.8618,10.7775,10.8618,12400.0
2016-01-20 14:40:00,11.61,11.63,11.56,11.58,34640.0,10.8806,10.8993,10.8337,10.8525,34640.0
2016-01-20 14:45:00,11.57,11.59,11.54,11.58,24400.0,10.8431,10.8618,10.815,10.8525,24400.0
2016-01-20 14:50:00,11.63,11.71,11.62,11.7,90544.0,10.8993,10.9743,10.8899,10.9649,90544.0
2016-01-20 14:55:00,11.7,11.74,11.65,11.65,77804.0,10.9649,11.0024,10.9181,10.9181,77804.0
2016-01-20 15:00:00,11.65,11.74,11.62,11.74,59248.0,10.9181,11.0024,10.8899,11.0024,59248.0
2016-01-20 15:05:00,11.74,11.82,11.74,11.8,182256.0,11.0024,11.0774,11.0024,11.0586,182256.0
2016-01-20 15:10:00,11.82,11.84,11.77,11.81,84172.0,11.0774,11.0961,11.0305,11.068,84172.0
2016-01-20 15:15:00,11.83,12.06,11.83,12.01,246912.0,11.0868,11.3023,11.0868,11.2554,246912.0
2016-01-20 15:20:00,12.02,12.14,12.01,12.11,201524.0,11.2648,11.3773,11.2554,11.3492,201524.0
2016-01-20 15:25:00,12.12,12.2,12.08,12.17,239292.0,11.3585,11.4335,11.321,11.4054,239292.0
2016-01-20 15:30:00,12.17,12.19,12.06,12.06,269556.0,11.4054,11.4241,11.3023,11.3023,269556.0
2016-01-20 15:35:00,12.06,12.13,12.05,12.11,147656.0,11.3023,11.3679,11.2929,11.3492,147656.0
2016-01-20 15:40:00,12.11,12.11,11.99,12.05,184028.0,11.3492,11.3492,11.2367,11.2929,184028.0
2016-01-20 15:45:00,12.02,12.02,11.86,11.95,299540.0,11.2648,11.2648,11.1149,11.1992,299540.0
2016-01-20 15:50:00,11.96,11.99,11.91,11.99,108924.0,11.2086,11.2367,11.1617,11.2367,108924.0
2016-01-20 15:55:00,11.99,11.99,11.88,11.9,201548.0,11.2367,11.2367,11.1336,11.1524,201548.0
2016-01-21 09:30:00,11.92,12.04,11.86,12.02,141288.0,11.1711,11.2836,11.1149,11.2648,141288.0
2016-01-21 09:35:00,12.0,12.07,11.93,11.93,61320.0,11.2461,11.3117,11.1805,11.1805,61320.0
2016-01-21 09:40:00,11.94,11.96,11.83,11.85,53704.0,11.1898,11.2086,11.0868,11.1055,53704.0
2016-01-21 09:45:00,11.84,11.86,11.74,11.77,114540.0,11.0961,11.1149,11.0024,11.0305,114540.0
2016-01-21 09:50:00,11.81,11.82,11.77,11.82,15300.0,11.068,11.0774,11.0305,11.0774,15300.0
2016-01-21 09:55:00,11.84,11.87,11.81,11.81,35792.0,11.0961,11.1242,11.068,11.068,35792.0
2016-01-21 10:00:00,11.84,12.01,11.84,11.99,84520.0,11.0961,11.2554,11.0961,11.2367,84520.0
2016-01-21 10:05:00,12.01,12.05,11.96,12.02,51168.0,11.2554,11.2929,11.2086,11.2648,51168.0
2016-01-21 10:10:00,12.05,12.17,12.05,12.13,74936.0,11.2929,11.4054,11.2929,11.3679,74936.0
2016-01-21 10:15:00,12.13,12.18,12.12,12.14,44004.0,11.3679,11.4148,11.3585,11.3773,44004.0
2016-01-21 10:20:00,12.15,12.21,12.06,12.06,54076.0,11.3866,11.4429,11.3023,11.3023,54076.0
2016-01-21 10:25:00,12.08,12.17,12.08,12.15,40416.0,11.321,11.4054,11.321,11.3866,40416.0
2016-01-21 10:30:00,12.09,12.2,12.09,12.2,16884.0,11.3304,11.4335,11.3304,11.4335,16884.0
2016-01-21 10:35:00,12.24,12.25,12.17,12.22,24588.0,11.471,11.4804,11.4054,11.4523,24588.0
2016-01-21 10:40:00,12.2,12.24,12.19,12.22,13908.0,11.4335,11.471,11.4241,11.4523,13908.0
2016-01-21 10:45:00,12.22,12.33,12.22,12.26,122792.0,11.4523,11.5553,11.4523,11.4897,122792.0
2016-01-21 10:50:00,12.25,12.26,12.19,12.22,25080.0,11.4804,11.4897,11.4241,11.4523,25080.0
2016-01-21 10:55:00,12.24,12.25,12.12,12.12,55076.0,11.471,11.4804,11.3585,11.3585,55076.0
2016-01-21 11:00:00,12.13,12.28,12.06,12.28,92920.0,11.3679,11.5085,11.3023,11.5085,92920.0
2016-01-21 11:05:00,12.27,12.33,12.24,12.28,32380.0,11.4991,11.5553,11.471,11.5085,32380.0
2016-01-21 11:10:00,12.29,12.32,12.23,12.28,46192.0,11.5179,11.546,11.4616,11.5085,46192.0
2016-01-21 11:15:00,12.27,12.27,12.2,12.25,17508.0,11.4991,11.4991,11.4335,11.4804,17508.0
2016-01-21 11:20:00,12.23,12.23,12.19,12.2,12280.0,11.4616,11.4616,11.4241,11.4335,12280.0
2016-01-21 11:25:00,12.2,12.21,12.15,12.16,25596.0,11.4335,11.4429,11.3866,11.396,25596.0
2016-01-21 11:30:00,12.21,12.23,12.2,12.21,14400.0,11.4429,11.4616,11.4335,11.4429,14400.0
2016-01-21 11:35:00,12.19,12.31,12.19,12.29,19760.0,11.4241,11.5366,11.4241,11.5179,19760.0
2016-01-21 11:40:00,12.27,12.27,12.19,12.24,9200.0,11.4991,11.4991,11.4241,11.471,9200.0
2016-01-21 11:45:00,12.22,12.31,12.22,12.31,19848.0,11.4523,11.5366,11.4523,11.5366,19848.0
2016-01-21 11:50:00,12.31,12.31,12.28,12.31,34980.0,11.5366,11.5366,11.5085,11.5366,34980.0
2016-01-21 11:55:00,12.31,12.4,12.31,12.39,66500.0,11.5366,11.6209,11.5366,11.6116,66500.0
2016-01-21 12:00:00,12.39,12.48,12.39,12.45,52708.0,11.6116,11.6959,11.6116,11.6678,52708.0
2016-01-21 12:05:00,12.45,12.5,12.42,12.47,41320.0,11.6678,11.7147,11.6397,11.6865,41320.0
2016-01-21 12:10:00,12.47,12.47,12.4,12.43,114088.0,11.6865,11.6865,11.6209,11.6491,114088.0
2016-01-21 12:15:00,12.42,12.46,12.4,12.4,71500.0,11.6397,11.6772,11.6209,11.6209,71500.0
2016-01-21 12:20:00,12.38,12.39,12.35,12.38,28440.0,11.6022,11.6116,11.5741,11.6022,28440.0
2016-01-21 12:25:00,12.4,12.43,12.4,12.43,11600.0,11.6209,11.6491,11.6209,11.6491,11600.0
2016-01-21 12:30:00,12.42,12.43,12.39,12.4,28460.0,11.6397,11.6491,11.6116,11.6209,28460.0
2016-01-21 12:35:00,12.45,12.45,12.44,12.44,16400.0,11.6678,11.6678,11.6584,11.6584,16400.0
2016-01-21 12:40:00,12.44,12.44,12.4,12.4,6888.0,11.6584,11.6584,11.6209,11.6209,6888.0
2016-01-21 12:45:00,12.42,12.42,12.38,12.38,17352.0,11.6397,11.6397,11.6022,11.6022,17352.0
2016-01-21 12:50:00,12.38,12.38,12.34,12.34,9120.0,11.6022,11.6022,11.5647,11.5647,9120.0
2016-01-21 12:55:00,12.34,12.37,12.34,12.37,7200.0,11.5647,11.5928,11.5647,11.5928,7200.0
2016-01-21 13:00:00,12.4,12.42,12.4,12.42,7600.0,11.6209,11.6397,11.6209,11.6397,7600.0
2016-01-21 13:05:00,12.43,12.47,12.42,12.47,9612.0,11.6491,11.6865,11.6397,11.6865,9612.0
2016-01-21 13:10:00,12.47,12.47,12.43,12.43,8672.0,11.6865,11.6865,11.6491,11.6491,8672.0
2016-01-21 13:15:00,12.38,12.42,12.37,12.38,10296.0,11.6022,11.6397,11.5928,11.6022,10296.0
2016-01-21 13:20:00,12.37,12.37,12.27,12.31,48512.0,11.5928,11.5928,11.4991,11.5366,48512.0
2016-01-21 13:25:00,12.3,12.3,12.24,12.24,9268.0,11.5272,11.5272,11.471,11.471,9268.0
2016-01-21 13:30:00,12.25,12.28,12.18,12.19,74624.0,11.4804,11.5085,11.4148,11.4241,74624.0
2016-01-21 13:35:00,12.2,12.31,12.19,12.31,57588.0,11.4335,11.5366,11.4241,11.5366,57588.0
2016-01-21 13:40:00,12.31,12.33,12.3,12.31,6400.0,11.5366,11.5553,11.5272,11.5366,6400.0
2016-01-21 13:45:00,12.28,12.32,12.27,12.31,7232.0,11.5085,11.546,11.4991,11.5366,7232.0
2016-01-21 13:50:00,12.31,12.31,12.21,12.24,86220.0,11.5366,11.5366,11.4429,11.471,86220.0
2016-01-21 13:55:00,12.24,12.29,12.22,12.24,37200.0,11.471,11.5179,11.4523,11.471,37200.0
2016-01-21 14:00:00,12.28,12.28,12.19,12.25,55200.0,11.5085,11.5085,11.4241,11.4804,55200.0
2016-01-21 14:05:00,12.24,12.26,12.2,12.2,46012.0,11.471,11.4897,11.4335,11.4335,46012.0
2016-01-21 14:10:00,12.2,12.2,12.07,12.08,41808.0,11.4335,11.4335,11.3117,11.321,41808.0
2016-01-21 14:15:00,12.08,12.08,12.03,12.05,35608.0,11.321,11.321,11.2742,11.2929,35608.0
2016-01-21 14:20:00,12.06,12.09,11.99,12.03,20800.0,11.3023,11.3304,11.2367,11.2742,20800.0
2016-01-21 14:25:00,12.02,12.09,11.98,12.08,64000.0,11.2648,11.3304,11.2273,11.321,64000.0
2016-01-21 14:30:00,12.11,12.17,12.11,12.11,72104.0,11.3492,11.4054,11.3492,11.3492,72104.0
2016-01-21 14:35:00,12.14,12.21,12.12,12.21,23300.0,11.3773,11.4429,11.3585,11.4429,23300.0
2016-01-21 14:40:00,12.18,12.24,12.18,12.21,25900.0,11.4148,11.471,11.4148,11.4429,25900.0
2016-01-21 14:45:00,12.2,12.2,12.11,12.11,19600.0,11.4335,11.4335,11.3492,11.3492,19600.0
2016-01-21 14:50:00,12.13,12.18,12.12,12.18,38400.0,11.3679,11.4148,11.3585,11.4148,38400.0
2016-01-21 14:55:00,12.2,12.27,12.2,12.27,27996.0,11.4335,11.4991,11.4335,11.4991,27996.0
2016-01-21 15:00:00,12.22,12.24,12.19,12.2,16400.0,11.4523,11.471,11.4241,11.4335,16400.0
2016-01-21 15:05:00,12.2,12.21,12.08,12.12,25344.0,11.4335,11.4429,11.321,11.3585,25344.0
2016-01-21 15:10:00,12.1,12.22,12.1,12.18,35200.0,11.3398,11.4523,11.3398,11.4148,35200.0
2016-01-21 15:15:00,12.16,12.17,12.13,12.13,4300.0,11.396,11.4054,11.3679,11.3679,4300.0
2016-01-21 15:20:00,12.18,12.18,12.13,12.18,15608.0,11.4148,11.4148,11.3679,11.4148,15608.0
2016-01-21 15:25:00,12.2,12.22,12.16,12.16,18400.0,11.4335,11.4523,11.396,11.396,18400.0
2016-01-21 15:30:00,12.18,12.27,12.18,12.25,30920.0,11.4148,11.4991,11.4148,11.4804,30920.0
2016-01-21 15:35:00,12.28,12.28,12.22,12.26,43328.0,11.5085,11.5085,11.4523,11.4897,43328.0
2016-01-21 15:40:00,12.25,12.31,12.22,12.27,54464.0,11.4804,11.5366,11.4523,11.4991,54464.0
2016-01-21 15:45:00,12.26,12.26,12.18,12.2,50620.0,11.4897,11.4897,11.4148,11.4335,50620.0
2016-01-21 15:50:00,12.2,12.25,12.2,12.25,50124.0,11.4335,11.4804,11.4335,11.4804,50124.0
2016-01-21 15:55:00,12.25,12.25,12.13,12.13,57504.0,11.4804,11.4804,11.3679,11.3679,57504.0
2016-01-22 09:30:00,12.67,12.67,12.59,12.61,207672.0,11.874,11.874,11.799,11.8177,207672.0
2016-01-22 09:35:00,12.6,12.61,12.55,12.56,130068.0,11.8084,11.8177,11.7615,11.7709,130068.0
2016-01-22 09:40:00,12.55,12.61,12.53,12.59,90064.0,11.7615,11.8177,11.7428,11.799,90064.0
2016-01-22 09:45:00,12.62,12.64,12.58,12.63,158252.0,11.8271,11.8459,11.7896,11.8365,158252.0
2016-01-22 09:50:00,12.65,12.69,12.62,12.67,51200.0,11.8552,11.8927,11.8271,11.874,51200.0
2016-01-22 09:55:00,12.68,12.7,12.65,12.69,88632.0,11.8834,11.9021,11.8552,11.8927,88632.0
2016-01-22 10:00:00,12.7,12.73,12.68,12.68,56492.0,11.9021,11.9302,11.8834,11.8834,56492.0
2016-01-22 10:05:00,12.69,12.69,12.64,12.65,76704.0,11.8927,11.8927,11.8459,11.8552,76704.0
2016-01-22 10:10:00,12.67,12.71,12.66,12.71,72460.0,11.874,11.9115,11.8646,11.9115,72460.0
2016-01-22 10:15:00,12.71,12.71,12.67,12.69,109880.0,11.9115,11.9115,11.874,11.8927,109880.0
2016-01-22 10:20:00,12.68,12.69,12.64,12.67,35196.0,11.8834,11.8927,11.8459,11.874,35196.0
2016-01-22 10:25:00,12.67,12.71,12.65,12.67,84500.0,11.874,11.9115,11.8552,11.874,84500.0
2016-01-22 10:30:00,12.68,12.7,12.63,12.64,39460.0,11.8834,11.9021,11.8365,11.8459,39460.0
2016-01-22 10:35:00,12.63,12.67,12.61,12.63,53032.0,11.8365,11.874,11.8177,11.8365,53032.0
2016-01-22 10:40:00,12.62,12.65,12.57,12.59,51200.0,11.8271,11.8552,11.7803,11.799,51200.0
2016-01-22 10:45:00,12.58,12.59,12.55,12.57,56800.0,11.7896,11.799,11.7615,11.7803,56800.0
2016-01-22 10:50:00,12.57,12.59,12.53,12.54,14400.0,11.7803,11.799,11.7428,11.7521,14400.0
2016-01-22 10:55:00,12.53,12.54,12.51,12.51,57928.0,11.7428,11.7521,11.724,11.724,57928.0
2016-01-22 11:00:00,12.52,12.53,12.49,12.49,18000.0,11.7334,11.7428,11.7053,11.7053,18000.0
2016-01-22 11:05:00,12.49,12.5,12.44,12.44,64292.0,11.7053,11.7147,11.6584,11.6584,64292.0
2016-01-22 11:10:00,12.44,12.45,12.42,12.43,45900.0,11.6584,11.6678,11.6397,11.6491,45900.0
2016-01-22 11:15:00,12.42,12.48,12.4,12.47,86160.0,11.6397,11.6959,11.6209,11.6865,86160.0
2016-01-22 11:20:00,12.48,12.51,12.47,12.48,35600.0,11.6959,11.724,11.6865,11.6959,35600.0
2016-01-22 11:25:00,12.45,12.47,12.43,12.47,18400.0,11.6678,11.6865,11.6491,11.6865,18400.0
2016-01-22 11:30:00,12.48,12.48,12.43,12.43,69192.0,11.6959,11.6959,11.6491,11.6491,69192.0
2016-01-22 11:35:00,12.43,12.43,12.37,12.38,27092.0,11.6491,11.6491,11.5928,11.6022,27092.0
2016-01-22 11:40:00,12.38,12.41,12.38,12.39,44600.0,11.6022,11.6303,11.6022,11.6116,44600.0
2016-01-22 11:45:00,12.4,12.4,12.36,12.38,8400.0,11.6209,11.6209,11.5835,11.6022,8400.0
2016-01-22 11:50:00,12.4,12.43,12.4,12.43,2000.0,11.6209,11.6491,11.6209,11.6491,2000.0
2016-01-22 11:55:00,12.41,12.42,12.4,12.4,6400.0,11.6303,11.6397,11.6209,11.6209,6400.0
2016-01-22 12:00:00,12.41,12.44,12.41,12.41,55600.0,11.6303,11.6584,11.6303,11.6303,55600.0
2016-01-22 12:05:00,12.43,12.45,12.43,12.45,10600.0,11.6491,11.6678,11.6491,11.6678,10600.0
2016-01-22 12:10:00,12.46,12.48,12.42,12.47,19400.0,11.6772,11.6959,11.6397,11.6865,19400.0
2016-01-22 12:15:00,12.47,12.47,12.45,12.46,55344.0,11.6865,11.6865,11.6678,11.6772,55344.0
2016-01-22 12:20:00,12.47,12.47,12.45,12.46,33200.0,11.6865,11.6865,11.6678,11.6772,33200.0
2016-01-22 12:25:00,12.46,12.47,12.44,12.45,16000.0,11.6772,11.6865,11.6584,11.6678,16000.0
2016-01-22 12:30:00,12.45,12.47,12.44,12.47,36288.0,11.6678,11.6865,11.6584,11.6865,36288.0
2016-01-22 12:35:00,12.45,12.51,12.45,12.49,16500.0,11.6678,11.724,11.6678,11.7053,16500.0
2016-01-22 12:40:00,12.5,12.5,12.46,12.47,4140.0,11.7147,11.7147,11.6772,11.6865,4140.0
2016-01-22 12:45:00,12.47,12.47,12.46,12.47,16000.0,11.6865,11.6865,11.6772,11.6865,16000.0
2016-01-22 12:50:00,12.47,12.49,12.47,12.49,8340.0,11.6865,11.7053,11.6865,11.7053,8340.0
2016-01-22 12:55:00,12.49,12.52,12.49,12.51,10000.0,11.7053,11.7334,11.7053,11.724,10000.0
2016-01-22 13:00:00,12.51,12.51,12.49,12.49,23336.0,11.724,11.724,11.7053,11.7053,23336.0
2016-01-22 13:05:00,12.51,12.51,12.47,12.47,19200.0,11.724,11.724,11.6865,11.6865,19200.0
2016-01-22 13:10:00,12.48,12.5,12.48,12.5,6000.0,11.6959,11.7147,11.6959,11.7147,6000.0
2016-01-22 13:15:00,12.51,12.53,12.49,12.52,23400.0,11.724,11.7428,11.7053,11.7334,23400.0
2016-01-22 13:20:00,12.53,12.56,12.53,12.55,56600.0,11.7428,11.7709,11.7428,11.7615,56600.0
2016-01-22 13:25:00,12.55,12.56,12.53,12.53,4000.0,11.7615,11.7709,11.7428,11.7428,4000.0
2016-01-22 13:30:00,12.55,12.55,12.53,12.53,2400.0,11.7615,11.7615,11.7428,11.7428,2400.0
2016-01-22 13:35:00,12.54,12.54,12.52,12.52,18000.0,11.7521,11.7521,11.7334,11.7334,18000.0
2016-01-22 13:40:00,12.53,12.55,12.53,12.55,18328.0,11.7428,11.7615,11.7428,11.7615,18328.0
2016-01-22 13:45:00,12.54,12.59,12.54,12.59,21160.0,11.7521,11.799,11.7521,11.799,21160.0
2016-01-22 13:50:00,12.59,12.59,12.59,12.59,4252.0,11.799,11.799,11.799,11.799,4252.0
2016-01-22 13:55:00,12.59,12.6,12.59,12.6,17484.0,11.799,11.8084,11.799,11.8084,17484.0
2016-01-22 14:00:00,12.6,12.61,12.59,12.61,5200.0,11.8084,11.8177,11.799,11.8177,5200.0
2016-01-22 14:05:00,12.59,12.62,12.58,12.62,20800.0,11.799,11.8271,11.7896,11.8271,20800.0
2016-01-22 14:10:00,12.62,12.65,12.61,12.65,22140.0,11.8271,11.8552,11.8177,11.8552,22140.0
2016-01-22 14:15:00,12.65,12.66,12.63,12.65,55060.0,11.8552,11.8646,11.8365,11.8552,55060.0
2016-01-22 14:20:00,12.65,12.65,12.6,12.6,11680.0,11.8552,11.8552,11.8084,11.8084,11680.0
2016-01-22 14:25:00,12.6,12.61,12.58,12.58,22840.0,11.8084,11.8177,11.7896,11.7896,22840.0
2016-01-22 14:30:00,12.56,12.59,12.53,12.58,23300.0,11.7709,11.799,11.7428,11.7896,23300.0
2016-01-22 14:35:00,12.6,12.6,12.53,12.54,59436.0,11.8084,11.8084,11.7428,11.7521,59436.0
2016-01-22 14:40:00,12.53,12.55,12.52,12.53,28576.0,11.7428,11.7615,11.7334,11.7428,28576.0
2016-01-22 14:45:00,12.52,12.56,12.52,12.56,33060.0,11.7334,11.7709,11.7334,11.7709,33060.0
2016-01-22 14:50:00,12.56,12.59,12.55,12.58,10000.0,11.7709,11.799,11.7615,11.7896,10000.0
2016-01-22 14:55:00,12.58,12.58,12.58,12.58,29600.0,11.7896,11.7896,11.7896,11.7896,29600.0
2016-01-22 15:00:00,12.58,12.59,12.55,12.56,14800.0,11.7896,11.799,11.7615,11.7709,14800.0
2016-01-22 15:05:00,12.55,12.55,12.5,12.5,21840.0,11.7615,11.7615,11.7147,11.7147,21840.0
2016-01-22 15:10:00,12.5,12.52,12.49,12.52,7800.0,11.7147,11.7334,11.7053,11.7334,7800.0
2016-01-22 15:15:00,12.51,12.54,12.51,12.52,11200.0,11.724,11.7521,11.724,11.7334,11200.0
2016-01-22 15:20:00,12.52,12.55,12.52,12.52,15200.0,11.7334,11.7615,11.7334,11.7334,15200.0
2016-01-22 15:25:00,12.52,12.56,12.51,12.56,8200.0,11.7334,11.7709,11.724,11.7709,8200.0
2016-01-22 15:30:00,12.56,12.56,12.52,12.53,36800.0,11.7709,11.7709,11.7334,11.7428,36800.0
2016-01-22 15:35:00,12.54,12.57,12.53,12.57,49520.0,11.7521,11.7803,11.7428,11.7803,49520.0
2016-01-22 15:40:00,12.59,12.62,12.57,12.62,62544.0,11.799,11.8271,11.7803,11.8271,62544.0
2016-01-22 15:45:00,12.62,12.63,12.62,12.63,41856.0,11.8271,11.8365,11.8271,11.8365,41856.0
2016-01-22 15:50:00,12.63,12.63,12.6,12.63,104228.0,11.8365,11.8365,11.8084,11.8365,104228.0
2016-01-22 15:55:00,12.63,12.63,12.6,12.62,144900.0,11.8365,11.8365,11.8084,11.8271,144900.0
2016-01-25 09:30:00,12.54,12.56,12.5,12.52,46664.0,11.7521,11.7709,11.7147,11.7334,46664.0
2016-01-25 09:35:00,12.51,12.51,12.43,12.45,84060.0,11.724,11.724,11.6491,11.6678,84060.0
2016-01-25 09:40:00,12.45,12.48,12.42,12.43,26664.0,11.6678,11.6959,11.6397,11.6491,26664.0
2016-01-25 09:45:00,12.43,12.43,12.39,12.39,16060.0,11.6491,11.6491,11.6116,11.6116,16060.0
2016-01-25 09:50:00,12.4,12.49,12.4,12.48,41840.0,11.6209,11.7053,11.6209,11.6959,41840.0
2016-01-25 09:55:00,12.48,12.48,12.43,12.47,66120.0,11.6959,11.6959,11.6491,11.6865,66120.0
2016-01-25 10:00:00,12.47,12.54,12.45,12.54,29600.0,11.6865,11.7521,11.6678,11.7521,29600.0
2016-01-25 10:05:00,12.54,12.56,12.52,12.54,15800.0,11.7521,11.7709,11.7334,11.7521,15800.0
2016-01-25 10:10:00,12.5,12.5,12.45,12.45,25200.0,11.7147,11.7147,11.6678,11.6678,25200.0
2016-01-25 10:15:00,12.42,12.49,12.41,12.48,12800.0,11.6397,11.7053,11.6303,11.6959,12800.0
2016-01-25 10:20:00,12.47,12.52,12.44,12.52,20088.0,11.6865,11.7334,11.6584,11.7334,20088.0
2016-01-25 10:25:00,12.53,12.53,12.49,12.49,8600.0,11.7428,11.7428,11.7053,11.7053,8600.0
2016-01-25 10:30:00,12.49,12.53,12.46,12.52,17556.0,11.7053,11.7428,11.6772,11.7334,17556.0
2016-01-25 10:35:00,12.49,12.5,12.46,12.46,38000.0,11.7053,11.7147,11.6772,11.6772,38000.0
2016-01-25 10:40:00,12.47,12.47,12.4,12.42,33412.0,11.6865,11.6865,11.6209,11.6397,33412.0
2016-01-25 10:45:00,12.41,12.45,12.4,12.44,12808.0,11.6303,11.6678,11.6209,11.6584,12808.0
2016-01-25 10:50:00,12.44,12.45,12.42,12.42,17800.0,11.6584,11.6678,11.6397,11.6397,17800.0
2016-01-25 10:55:00,12.4,12.45,12.4,12.44,268848.0,11.6209,11.6678,11.6209,11.6584,268848.0
2016-01-25 11:00:00,12.44,12.44,12.38,12.4,234604.0,11.6584,11.6584,11.6022,11.6209,234604.0
2016-01-25 11:05:00,12.4,12.4,12.36,12.37,71572.0,11.6209,11.6209,11.5835,11.5928,71572.0
2016-01-25 11:10:00,12.37,12.39,12.35,12.36,100100.0,11.5928,11.6116,11.5741,11.5835,100100.0
2016-01-25 11:15:00,12.36,12.37,12.34,12.36,24440.0,11.5835,11.5928,11.5647,11.5835,24440.0
2016-01-25 11:20:00,12.36,12.4,12.35,12.4,7800.0,11.5835,11.6209,11.5741,11.6209,7800.0
2016-01-25 11:25:00,12.4,12.42,12.38,12.42,34800.0,11.6209,11.6397,11.6022,11.6397,34800.0
2016-01-25 11:30:00,12.4,12.42,12.39,12.42,11200.0,11.6209,11.6397,11.6116,11.6397,11200.0
2016-01-25 11:35:00,12.43,12.44,12.43,12.43,15040.0,11.6491,11.6584,11.6491,11.6491,15040.0
2016-01-25 11:40:00,12.43,12.43,12.38,12.38,12000.0,11.6491,11.6491,11.6022,11.6022,12000.0
2016-01-25 11:45:00,12.38,12.4,12.37,12.39,7600.0,11.6022,11.6209,11.5928,11.6116,7600.0
2016-01-25 11:50:00,12.42,12.47,12.42,12.45,18600.0,11.6397,11.6865,11.6397,11.6678,18600.0
2016-01-25 11:55:00,12.44,12.45,12.43,12.43,3280.0,11.6584,11.6678,11.6491,11.6491,3280.0
2016-01-25 12:00:00,12.43,12.46,12.43,12.44,20000.0,11.6491,11.6772,11.6491,11.6584,20000.0
2016-01-25 12:05:00,12.42,12.44,12.42,12.44,2000.0,11.6397,11.6584,11.6397,11.6584,2000.0
2016-01-25 12:10:00,12.42,12.44,12.4,12.4,10400.0,11.6397,11.6584,11.6209,11.6209,10400.0
2016-01-25 12:15:00,12.42,12.45,12.42,12.44,5000.0,11.6397,11.6678,11.6397,11.6584,5000.0
2016-01-25 12:20:00,12.45,12.46,12.45,12.46,3860.0,11.6678,11.6772,11.6678,11.6772,3860.0
2016-01-25 12:25:00,12.46,12.47,12.45,12.46,9200.0,11.6772,11.6865,11.6678,11.6772,9200.0
2016-01-25 12:30:00,12.46,12.46,12.43,12.46,5640.0,11.6772,11.6772,11.6491,11.6772,5640.0
2016-01-25 12:35:00,12.46,12.47,12.46,12.47,13200.0,11.6772,11.6865,11.6772,11.6865,13200.0
2016-01-25 12:40:00,12.5,12.52,12.49,12.49,16040.0,11.7147,11.7334,11.7053,11.7053,16040.0
2016-01-25 12:45:00,12.48,12.5,12.48,12.5,2000.0,11.6959,11.7147,11.6959,11.7147,2000.0
2016-01-25 12:50:00,12.51,12.51,12.48,12.49,10600.0,11.724,11.724,11.6959,11.7053,10600.0
2016-01-25 12:55:00,12.48,12.52,12.48,12.52,10480.0,11.6959,11.7334,11.6959,11.7334,10480.0
2016-01-25 13:00:00,12.52,12.56,12.52,12.56,88000.0,11.7334,11.7709,11.7334,11.7709,88000.0
2016-01-25 13:05:00,12.57,12.59,12.56,12.58,38200.0,11.7803,11.799,11.7709,11.7896,38200.0
2016-01-25 13:10:00,12.58,12.58,12.55,12.58,6244.0,11.7896,11.7896,11.7615,11.7896,6244.0
2016-01-25 13:15:00,12.57,12.58,12.56,12.58,8800.0,11.7803,11.7896,11.7709,11.7896,8800.0
2016-01-25 13:20:00,12.6,12.61,12.57,12.57,28504.0,11.8084,11.8177,11.7803,11.7803,28504.0
2016-01-25 13:25:00,12.57,12.57,12.55,12.55,2000.0,11.7803,11.7803,11.7615,11.7615,2000.0
2016-01-25 13:30:00,12.56,12.57,12.54,12.54,9600.0,11.7709,11.7803,11.7521,11.7521,9600.0
2016-01-25 13:35:00,12.55,12.57,12.54,12.56,12400.0,11.7615,11.7803,11.7521,11.7709,12400.0
2016-01-25 13:40:00,12.54,12.56,12.54,12.54,14400.0,11.7521,11.7709,11.7521,11.7521,14400.0
2016-01-25 13:45:00,12.54,12.56,12.49,12.49,19600.0,11.7521,11.7709,11.7053,11.7053,19600.0
2016-01-25 13:50:00,12.49,12.49,12.46,12.46,23200.0,11.7053,11.7053,11.6772,11.6772,23200.0
2016-01-25 13:55:00,12.46,12.46,12.44,12.44,15800.0,11.6772,11.6772,11.6584,11.6584,15800.0
2016-01-25 14:00:00,12.44,12.44,12.42,12.43,26800.0,11.6584,11.6584,11.6397,11.6491,26800.0
2016-01-25 14:05:00,12.44,12.48,12.44,12.47,12200.0,11.6584,11.6959,11.6584,11.6865,12200.0
2016-01-25 14:10:00,12.47,12.47,12.43,12.45,25540.0,11.6865,11.6865,11.6491,11.6678,25540.0
2016-01-25 14:15:00,12.45,12.49,12.45,12.46,19600.0,11.6678,11.7053,11.6678,11.6772,19600.0
2016-01-25 14:20:00,12.46,12.46,12.43,12.43,22232.0,11.6772,11.6772,11.6491,11.6491,22232.0
2016-01-25 14:25:00,12.42,12.46,12.41,12.46,21292.0,11.6397,11.6772,11.6303,11.6772,21292.0
2016-01-25 14:30:00,12.47,12.47,12.43,12.45,22800.0,11.6865,11.6865,11.6491,11.6678,22800.0
2016-01-25 14:35:00,12.45,12.46,12.42,12.45,29600.0,11.6678,11.6772,11.6397,11.6678,29600.0
2016-01-25 14:40:00,12.45,12.45,12.38,12.38,12000.0,11.6678,11.6678,11.6022,11.6022,12000.0
2016-01-25 14:45:00,12.39,12.42,12.39,12.39,21200.0,11.6116,11.6397,11.6116,11.6116,21200.0
2016-01-25 14:50:00,12.38,12.39,12.37,12.38,128432.0,11.6022,11.6116,11.5928,11.6022,128432.0
2016-01-25 14:55:00,12.38,12.41,12.38,12.4,26400.0,11.6022,11.6303,11.6022,11.6209,26400.0
2016-01-25 15:00:00,12.42,12.43,12.41,12.41,13200.0,11.6397,11.6491,11.6303,11.6303,13200.0
2016-01-25 15:05:00,12.41,12.41,12.34,12.34,48460.0,11.6303,11.6303,11.5647,11.5647,48460.0
2016-01-25 15:10:00,12.34,12.35,12.32,12.32,136356.0,11.5647,11.5741,11.546,11.546,136356.0
2016-01-25 15:15:00,12.33,12.33,12.3,12.33,169736.0,11.5553,11.5553,11.5272,11.5553,169736.0
2016-01-25 15:20:00,12.33,12.33,12.25,12.25,85524.0,11.5553,11.5553,11.4804,11.4804,85524.0
2016-01-25 15:25:00,12.25,12.29,12.24,12.24,132128.0,11.4804,11.5179,11.471,11.471,132128.0
2016-01-25 15:30:00,12.24,12.27,12.21,12.21,73284.0,11.471,11.4991,11.4429,11.4429,73284.0
2016-01-25 15:35:00,12.21,12.21,12.15,12.16,82620.0,11.4429,11.4429,11.3866,11.396,82620.0
2016-01-25 15:40:00,12.16,12.19,12.13,12.15,60380.0,11.396,11.4241,11.3679,11.3866,60380.0
2016-01-25 15:45:00,12.15,12.2,12.15,12.2,260000.0,11.3866,11.4335,11.3866,11.4335,260000.0
2016-01-25 15:50:00,12.2,12.22,12.15,12.19,262436.0,11.4335,11.4523,11.3866,11.4241,262436.0
2016-01-25 15:55:00,12.19,12.19,12.13,12.15,343716.0,11.4241,11.4241,11.3679,11.3866,343716.0
2016-01-26 09:30:00,12.31,12.44,12.31,12.44,210516.0,11.5366,11.6584,11.5366,11.6584,210516.0
2016-01-26 09:35:00,12.45,12.5,12.43,12.44,210336.0,11.6678,11.7147,11.6491,11.6584,210336.0
2016-01-26 09:40:00,12.46,12.48,12.4,12.47,43020.0,11.6772,11.6959,11.6209,11.6865,43020.0
2016-01-26 09:45:00,12.47,12.47,12.39,12.41,29316.0,11.6865,11.6865,11.6116,11.6303,29316.0
2016-01-26 09:50:00,12.39,12.46,12.39,12.43,105936.0,11.6116,11.6772,11.6116,11.6491,105936.0
2016-01-26 09:55:00,12.46,12.47,12.44,12.46,13800.0,11.6772,11.6865,11.6584,11.6772,13800.0
2016-01-26 10:00:00,12.47,12.58,12.47,12.57,88120.0,11.6865,11.7896,11.6865,11.7803,88120.0
2016-01-26 10:05:00,12.57,12.64,12.55,12.62,70036.0,11.7803,11.8459,11.7615,11.8271,70036.0
2016-01-26 10:10:00,12.63,12.65,12.62,12.62,40424.0,11.8365,11.8552,11.8271,11.8271,40424.0
2016-01-26 10:15:00,12.63,12.68,12.63,12.66,59424.0,11.8365,11.8834,11.8365,11.8646,59424.0
2016-01-26 10:20:00,12.67,12.67,12.64,12.65,13800.0,11.874,11.874,11.8459,11.8552,13800.0
2016-01-26 10:25:00,12.66,12.7,12.65,12.66,137496.0,11.8646,11.9021,11.8552,11.8646,137496.0
2016-01-26 10:30:00,12.66,12.67,12.65,12.65,45748.0,11.8646,11.874,11.8552,11.8552,45748.0
2016-01-26 10:35:00,12.65,12.7,12.65,12.67,228864.0,11.8552,11.9021,11.8552,11.874,228864.0
2016-01-26 10:40:00,12.68,12.72,12.68,12.72,38600.0,11.8834,11.9208,11.8834,11.9208,38600.0
2016-01-26 10:45:00,12.72,12.72,12.68,12.68,30400.0,11.9208,11.9208,11.8834,11.8834,30400.0
2016-01-26 10:50:00,12.7,12.7,12.68,12.69,60400.0,11.9021,11.9021,11.8834,11.8927,60400.0
2016-01-26 10:55:00,12.68,12.69,12.65,12.67,74244.0,11.8834,11.8927,11.8552,11.874,74244.0
2016-01-26 11:00:00,12.68,12.75,12.67,12.75,58512.0,11.8834,11.949,11.874,11.949,58512.0
2016-01-26 11:05:00,12.74,12.74,12.68,12.69,85832.0,11.9396,11.9396,11.8834,11.8927,85832.0
2016-01-26 11:10:00,12.68,12.73,12.68,12.73,11000.0,11.8834,11.9302,11.8834,11.9302,11000.0
2016-01-26 11:15:00,12.72,12.73,12.7,12.72,9480.0,11.9208,11.9302,11.9021,11.9208,9480.0
2016-01-26 11:20:00,12.73,12.73,12.69,12.7,27812.0,11.9302,11.9302,11.8927,11.9021,27812.0
2016-01-26 11:25:00,12.7,12.71,12.67,12.7,9760.0,11.9021,11.9115,11.874,11.9021,9760.0
2016-01-26 11:30:00,12.67,12.69,12.65,12.65,28888.0,11.874,11.8927,11.8552,11.8552,28888.0
2016-01-26 11:35:00,12.65,12.68,12.64,12.66,18000.0,11.8552,11.8834,11.8459,11.8646,18000.0
2016-01-26 11:40:00,12.66,12.68,12.65,12.67,18800.0,11.8646,11.8834,11.8552,11.874,18800.0
2016-01-26 11:45:00,12.67,12.68,12.65,12.66,14000.0,11.874,11.8834,11.8552,11.8646,14000.0
2016-01-26 11:50:00,12.66,12.71,12.66,12.7,16000.0,11.8646,11.9115,11.8646,11.9021,16000.0
2016-01-26 11:55:00,12.7,12.7,12.67,12.67,22800.0,11.9021,11.9021,11.874,11.874,22800.0
2016-01-26 12:00:00,12.68,12.72,12.68,12.72,16000.0,11.8834,11.9208,11.8834,11.9208,16000.0
2016-01-26 12:05:00,12.71,12.72,12.7,12.71,6400.0,11.9115,11.9208,11.9021,11.9115,6400.0
2016-01-26 12:10:00,12.71,12.79,12.7,12.78,49920.0,11.9115,11.9864,11.9021,11.9771,49920.0
2016-01-26 12:15:00,12.79,12.81,12.79,12.81,14200.0,11.9864,12.0052,11.9864,12.0052,14200.0
2016-01-26 12:20:00,12.8,12.8,12.77,12.79,39200.0,11.9958,11.9958,11.9677,11.9864,39200.0
2016-01-26 12:25:00,12.79,12.79,12.78,12.79,3200.0,11.9864,11.9864,11.9771,11.9864,3200.0
2016-01-26 12:30:00,12.8,12.82,12.79,12.8,27688.0,11.9958,12.0146,11.9864,11.9958,27688.0
2016-01-26 12:35:00,12.81,12.81,12.8,12.8,14800.0,12.0052,12.0052,11.9958,11.9958,14800.0
2016-01-26 12:40:00,12.8,12.81,12.79,12.8,3600.0,11.9958,12.0052,11.9864,11.9958,3600.0
2016-01-26 12:45:00,12.8,12.81,12.78,12.79,18800.0,11.9958,12.0052,11.9771,11.9864,18800.0
2016-01-26 12:50:00,12.79,12.8,12.77,12.77,7724.0,11.9864,11.9958,11.9677,11.9677,7724.0
2016-01-26 12:55:00,12.76,12.79,12.76,12.79,17600.0,11.9583,11.9864,11.9583,11.9864,17600.0
2016-01-26 13:00:00,12.78,12.79,12.78,12.79,11760.0,11.9771,11.9864,11.9771,11.9864,11760.0
2016-01-26 13:05:00,12.77,12.77,12.74,12.76,21020.0,11.9677,11.9677,11.9396,11.9583,21020.0
2016-01-26 13:10:00,12.73,12.76,12.73,12.76,11600.0,11.9302,11.9583,11.9302,11.9583,11600.0
2016-01-26 13:15:00,12.78,12.78,12.77,12.78,6800.0,11.9771,11.9771,11.9677,11.9771,6800.0
2016-01-26 13:20:00,12.79,12.81,12.79,12.8,2800.0,11.9864,12.0052,11.9864,11.9958,2800.0
2016-01-26 13:25:00,12.81,12.82,12.78,12.79,6400.0,12.0052,12.0146,11.9771,11.9864,6400.0
2016-01-26 13:30:00,12.77,12.77,12.76,12.76,15320.0,11.9677,11.9677,11.9583,11.9583,15320.0
2016-01-26 13:35:00,12.76,12.76,12.74,12.74,4180.0,11.9583,11.9583,11.9396,11.9396,4180.0
2016-01-26 13:40:00,12.76,12.76,12.74,12.75,7200.0,11.9583,11.9583,11.9396,11.949,7200.0
2016-01-26 13:45:00,12.74,12.77,12.73,12.77,6600.0,11.9396,11.9677,11.9302,11.9677,6600.0
2016-01-26 13:50:00,12.78,12.78,12.77,12.77,14100.0,11.9771,11.9771,11.9677,11.9677,14100.0
2016-01-26 13:55:00,12.76,12.77,12.75,12.75,5588.0,11.9583,11.9677,11.949,11.949,5588.0
2016-01-26 14:00:00,12.74,12.75,12.7,12.71,24292.0,11.9396,11.949,11.9021,11.9115,24292.0
2016-01-26 14:05:00,12.7,12.72,12.7,12.72,13200.0,11.9021,11.9208,11.9021,11.9208,13200.0
2016-01-26 14:10:00,12.71,12.71,12.7,12.7,12716.0,11.9115,11.9115,11.9021,11.9021,12716.0
2016-01-26 14:15:00,12.7,12.72,12.7,12.72,5920.0,11.9021,11.9208,11.9021,11.9208,5920.0
2016-01-26 14:20:00,12.71,12.73,12.71,12.73,2000.0,11.9115,11.9302,11.9115,11.9302,2000.0
2016-01-26 14:25:00,12.71,12.72,12.68,12.69,13224.0,11.9115,11.9208,11.8834,11.8927,13224.0
2016-01-26 14:30:00,12.69,12.71,12.69,12.7,7260.0,11.8927,11.9115,11.8927,11.9021,7260.0
2016-01-26 14:35:00,12.68,12.69,12.67,12.69,15760.0,11.8834,11.8927,11.874,11.8927,15760.0
2016-01-26 14:40:00,12.69,12.72,12.69,12.72,7200.0,11.8927,11.9208,11.8927,11.9208,7200.0
2016-01-26 14:45:00,12.71,12.71,12.69,12.7,16000.0,11.9115,11.9115,11.8927,11.9021,16000.0
2016-01-26 14:50:00,12.7,12.76,12.7,12.76,11860.0,11.9021,11.9583,11.9021,11.9583,11860.0
2016-01-26 14:55:00,12.75,12.76,12.72,12.72,7288.0,11.949,11.9583,11.9208,11.9208,7288.0
2016-01-26 15:00:00,12.72,12.73,12.69,12.7,12808.0,11.9208,11.9302,11.8927,11.9021,12808.0
2016-01-26 15:05:00,12.68,12.68,12.65,12.68,26900.0,11.8834,11.8834,11.8552,11.8834,26900.0
2016-01-26 15:10:00,12.65,12.68,12.63,12.68,7200.0,11.8552,11.8834,11.8365,11.8834,7200.0
2016-01-26 15:15:00,12.7,12.72,12.7,12.7,15600.0,11.9021,11.9208,11.9021,11.9021,15600.0
2016-01-26 15:20:00,12.67,12.68,12.66,12.68,6000.0,11.874,11.8834,11.8646,11.8834,6000.0
2016-01-26 15:25:00,12.66,12.69,12.66,12.68,6000.0,11.8646,11.8927,11.8646,11.8834,6000.0
2016-01-26 15:30:00,12.68,12.69,12.67,12.69,10480.0,11.8834,11.8927,11.874,11.8927,10480.0
2016-01-26 15:35:00,12.66,12.73,12.66,12.73,16080.0,11.8646,11.9302,11.8646,11.9302,16080.0
2016-01-26 15:40:00,12.74,12.8,12.73,12.8,24112.0,11.9396,11.9958,11.9302,11.9958,24112.0
2016-01-26 15:45:00,12.77,12.77,12.75,12.76,9944.0,11.9677,11.9677,11.949,11.9583,9944.0
2016-01-26 15:50:00,12.76,12.76,12.72,12.73,65424.0,11.9583,11.9583,11.9208,11.9302,65424.0
2016-01-26 15:55:00,12.73,12.79,12.71,12.79,90920.0,11.9302,11.9864,11.9115,11.9864,90920.0
2016-01-27 09:30:00,12.59,12.59,12.46,12.46,163008.0,11.799,11.799,11.6772,11.6772,163008.0
2016-01-27 09:35:00,12.48,12.53,12.45,12.52,52284.0,11.6959,11.7428,11.6678,11.7334,52284.0
2016-01-27 09:40:00,12.51,12.57,12.51,12.55,33660.0,11.724,11.7803,11.724,11.7615,33660.0
2016-01-27 09:45:00,12.57,12.59,12.54,12.56,63080.0,11.7803,11.799,11.7521,11.7709,63080.0
2016-01-27 09:50:00,12.55,12.55,12.49,12.5,41600.0,11.7615,11.7615,11.7053,11.7147,41600.0
2016-01-27 09:55:00,12.51,12.52,12.5,12.52,25480.0,11.724,11.7334,11.7147,11.7334,25480.0
2016-01-27 10:00:00,12.51,12.51,12.42,12.42,25824.0,11.724,11.724,11.6397,11.6397,25824.0
2016-01-27 10:05:00,12.41,12.45,12.41,12.43,27968.0,11.6303,11.6678,11.6303,11.6491,27968.0
2016-01-27 10:10:00,12.43,12.43,12.36,12.37,80752.0,11.6491,11.6491,11.5835,11.5928,80752.0
2016-01-27 10:15:00,12.36,12.41,12.35,12.4,78000.0,11.5835,11.6303,11.5741,11.6209,78000.0
2016-01-27 10:20:00,12.41,12.43,12.4,12.42,17600.0,11.6303,11.6491,11.6209,11.6397,17600.0
2016-01-27 10:25:00,12.41,12.42,12.37,12.37,30000.0,11.6303,11.6397,11.5928,11.5928,30000.0
2016-01-27 10:30:00,12.37,12.43,12.36,12.43,41200.0,11.5928,11.6491,11.5835,11.6491,41200.0
2016-01-27 10:35:00,12.44,12.52,12.44,12.51,49532.0,11.6584,11.7334,11.6584,11.724,49532.0
2016-01-27 10:40:00,12.5,12.55,12.49,12.55,53840.0,11.7147,11.7615,11.7053,11.7615,53840.0
2016-01-27 10:45:00,12.54,12.55,12.5,12.51,30560.0,11.7521,11.7615,11.7147,11.724,30560.0
2016-01-27 10:50:00,12.47,12.49,12.46,12.49,18000.0,11.6865,11.7053,11.6772,11.7053,18000.0
2016-01-27 10:55:00,12.46,12.49,12.45,12.48,27200.0,11.6772,11.7053,11.6678,11.6959,27200.0
2016-01-27 11:00:00,12.49,12.54,12.47,12.54,14100.0,11.7053,11.7521,11.6865,11.7521,14100.0
2016-01-27 11:05:00,12.54,12.56,12.53,12.54,12064.0,11.7521,11.7709,11.7428,11.7521,12064.0
2016-01-27 11:10:00,12.53,12.53,12.51,12.53,11452.0,11.7428,11.7428,11.724,11.7428,11452.0
2016-01-27 11:15:00,12.52,12.58,12.51,12.58,92828.0,11.7334,11.7896,11.724,11.7896,92828.0
2016-01-27 11:20:00,12.58,12.63,12.58,12.63,15400.0,11.7896,11.8365,11.7896,11.8365,15400.0
2016-01-27 11:25:00,12.61,12.65,12.59,12.65,15636.0,11.8177,11.8552,11.799,11.8552,15636.0
2016-01-27 11:30:00,12.65,12.69,12.65,12.69,27900.0,11.8552,11.8927,11.8552,11.8927,27900.0
2016-01-27 11:35:00,12.71,12.8,12.71,12.79,56948.0,11.9115,11.9958,11.9115,11.9864,56948.0
2016-01-27 11:40:00,12.79,12.85,12.77,12.85,48008.0,11.9864,12.0427,11.9677,12.0427,48008.0
2016-01-27 11:45:00,12.86,12.9,12.85,12.85,28832.0,12.052,12.0895,12.0427,12.0427,28832.0
2016-01-27 11:50:00,12.85,12.86,12.82,12.83,40000.0,12.0427,12.052,12.0146,12.0239,40000.0
2016-01-27 11:55:00,12.85,12.85,12.84,12.85,4400.0,12.0427,12.0427,12.0333,12.0427,4400.0
2016-01-27 12:00:00,12.85,12.93,12.85,12.89,22800.0,12.0427,12.1176,12.0427,12.0802,22800.0
2016-01-27 12:05:00,12.88,12.9,12.86,12.86,35560.0,12.0708,12.0895,12.052,12.052,35560.0
2016-01-27 12:10:00,12.88,12.92,12.88,12.91,14800.0,12.0708,12.1083,12.0708,12.0989,14800.0
2016-01-27 12:15:00,12.91,12.94,12.91,12.94,32000.0,12.0989,12.127,12.0989,12.127,32000.0
2016-01-27 12:20:00,12.93,12.94,12.88,12.9,22724.0,12.1176,12.127,12.0708,12.0895,22724.0
2016-01-27 12:25:00,12.91,12.92,12.86,12.87,64200.0,12.0989,12.1083,12.052,12.0614,64200.0
2016-01-27 12:30:00,12.87,12.88,12.85,12.85,11800.0,12.0614,12.0708,12.0427,12.0427,11800.0
2016-01-27 12:35:00,12.85,12.86,12.84,12.86,29080.0,12.0427,12.052,12.0333,12.052,29080.0
2016-01-27 12:40:00,12.85,12.86,12.84,12.85,8000.0,12.0427,12.052,12.0333,12.0427,8000.0
2016-01-27 12:45:00,12.86,12.87,12.85,12.86,3200.0,12.052,12.0614,12.0427,12.052,3200.0
2016-01-27 12:50:00,12.85,12.85,12.83,12.83,4400.0,12.0427,12.0427,12.0239,12.0239,4400.0
2016-01-27 12:55:00,12.81,12.84,12.77,12.77,35704.0,12.0052,12.0333,11.9677,11.9677,35704.0
2016-01-27 13:00:00,12.77,12.78,12.74,12.78,50680.0,11.9677,11.9771,11.9396,11.9771,50680.0
2016-01-27 13:05:00,12.78,12.8,12.78,12.8,10680.0,11.9771,11.9958,11.9771,11.9958,10680.0
2016-01-27 13:10:00,12.81,12.84,12.81,12.81,24800.0,12.0052,12.0333,12.0052,12.0052,24800.0
2016-01-27 13:15:00,12.76,12.76,12.74,12.76,33148.0,11.9583,11.9583,11.9396,11.9583,33148.0
2016-01-27 13:20:00,12.76,12.8,12.76,12.78,7200.0,11.9583,11.9958,11.9583,11.9771,7200.0
2016-01-27 13:25:00,12.79,12.8,12.78,12.78,10800.0,11.9864,11.9958,11.9771,11.9771,10800.0
2016-01-27 13:30:00,12.78,12.8,12.77,12.78,6400.0,11.9771,11.9958,11.9677,11.9771,6400.0
2016-01-27 13:35:00,12.77,12.79,12.77,12.77,16000.0,11.9677,11.9864,11.9677,11.9677,16000.0
2016-01-27 13:40:00,12.78,12.78,12.74,12.76,28056.0,11.9771,11.9771,11.9396,11.9583,28056.0
2016-01-27 13:45:00,12.74,12.78,12.74,12.77,21240.0,11.9396,11.9771,11.9396,11.9677,21240.0
2016-01-27 13:50:00,12.77,12.78,12.74,12.76,14388.0,11.9677,11.9771,11.9396,11.9583,14388.0
2016-01-27 13:55:00,12.76,12.82,12.76,12.82,10800.0,11.9583,12.0146,11.9583,12.0146,10800.0
2016-01-27 14:00:00,12.83,12.94,12.67,12.82,165432.0,12.0239,12.127,11.874,12.0146,165432.0
2016-01-27 14:05:00,12.79,12.79,12.55,12.55,42356.0,11.9864,11.9864,11.7615,11.7615,42356.0
2016-01-27 14:10:00,12.54,12.6,12.46,12.52,119728.0,11.7521,11.8084,11.6772,11.7334,119728.0
2016-01-27 14:15:00,12.53,12.61,12.5,12.59,101144.0,11.7428,11.8177,11.7147,11.799,101144.0
2016-01-27 14:20:00,12.59,12.68,12.57,12.6,80820.0,11.799,11.8834,11.7803,11.8084,80820.0
2016-01-27 14:25:00,12.6,12.64,12.56,12.62,32000.0,11.8084,11.8459,11.7709,11.8271,32000.0
2016-01-27 14:30:00,12.62,12.64,12.59,12.62,24400.0,11.8271,11.8459,11.799,11.8271,24400.0
2016-01-27 14:35:00,12.61,12.62,12.46,12.46,30280.0,11.8177,11.8271,11.6772,11.6772,30280.0
2016-01-27 14:40:00,12.45,12.46,12.4,12.43,77268.0,11.6678,11.6772,11.6209,11.6491,77268.0
2016-01-27 14:45:00,12.44,12.5,12.4,12.46,55856.0,11.6584,11.7147,11.6209,11.6772,55856.0
2016-01-27 14:50:00,12.46,12.48,12.4,12.41,16080.0,11.6772,11.6959,11.6209,11.6303,16080.0
2016-01-27 14:55:00,12.4,12.4,12.33,12.36,89740.0,11.6209,11.6209,11.5553,11.5835,89740.0
2016-01-27 15:00:00,12.36,12.36,12.22,12.26,94072.0,11.5835,11.5835,11.4523,11.4897,94072.0
2016-01-27 15:05:00,12.26,12.29,12.21,12.29,95996.0,11.4897,11.5179,11.4429,11.5179,95996.0
2016-01-27 15:10:00,12.28,12.28,12.12,12.12,78972.0,11.5085,11.5085,11.3585,11.3585,78972.0
2016-01-27 15:15:00,12.13,12.17,12.12,12.13,39108.0,11.3679,11.4054,11.3585,11.3679,39108.0
2016-01-27 15:20:00,12.12,12.24,12.1,12.23,61784.0,11.3585,11.471,11.3398,11.4616,61784.0
2016-01-27 15:25:00,12.19,12.25,12.19,12.2,62488.0,11.4241,11.4804,11.4241,11.4335,62488.0
2016-01-27 15:30:00,12.2,12.27,12.19,12.21,44928.0,11.4335,11.4991,11.4241,11.4429,44928.0
2016-01-27 15:35:00,12.2,12.3,12.19,12.21,64000.0,11.4335,11.5272,11.4241,11.4429,64000.0
2016-01-27 15:40:00,12.18,12.24,12.17,12.24,57732.0,11.4148,11.471,11.4054,11.471,57732.0
2016-01-27 15:45:00,12.24,12.31,12.22,12.26,65248.0,11.471,11.5366,11.4523,11.4897,65248.0
2016-01-27 15:50:00,12.25,12.28,12.21,12.24,60096.0,11.4804,11.5085,11.4429,11.471,60096.0
2016-01-27 15:55:00,12.22,12.27,12.21,12.25,165732.0,11.4523,11.4991,11.4429,11.4804,165732.0
2016-01-28 09:30:00,12.57,12.6,12.51,12.56,69724.0,11.7803,11.8084,11.724,11.7709,69724.0
2016-01-28 09:35:00,12.52,12.57,12.46,12.46,110548.0,11.7334,11.7803,11.6772,11.6772,110548.0
2016-01-28 09:40:00,12.46,12.52,12.43,12.51,69280.0,11.6772,11.7334,11.6491,11.724,69280.0
2016-01-28 09:45:00,12.48,12.53,12.47,12.49,77296.0,11.6959,11.7428,11.6865,11.7053,77296.0
2016-01-28 09:50:00,12.51,12.58,12.51,12.54,42108.0,11.724,11.7896,11.724,11.7521,42108.0
2016-01-28 09:55:00,12.57,12.58,12.52,12.52,41000.0,11.7803,11.7896,11.7334,11.7334,41000.0
2016-01-28 10:00:00,12.53,12.53,12.43,12.45,51460.0,11.7428,11.7428,11.6491,11.6678,51460.0
2016-01-28 10:05:00,12.44,12.46,12.38,12.39,49120.0,11.6584,11.6772,11.6022,11.6116,49120.0
2016-01-28 10:10:00,12.39,12.42,12.36,12.38,28028.0,11.6116,11.6397,11.5835,11.6022,28028.0
2016-01-28 10:15:00,12.38,12.38,12.26,12.27,35716.0,11.6022,11.6022,11.4897,11.4991,35716.0
2016-01-28 10:20:00,12.26,12.31,12.24,12.31,65068.0,11.4897,11.5366,11.471,11.5366,65068.0
2016-01-28 10:25:00,12.3,12.3,12.19,12.19,71820.0,11.5272,11.5272,11.4241,11.4241,71820.0
2016-01-28 10:30:00,12.17,12.2,12.06,12.11,289232.0,11.4054,11.4335,11.3023,11.3492,289232.0
2016-01-28 10:35:00,12.11,12.2,12.11,12.2,77400.0,11.3492,11.4335,11.3492,11.4335,77400.0
2016-01-28 10:40:00,12.19,12.23,12.19,12.2,30284.0,11.4241,11.4616,11.4241,11.4335,30284.0
2016-01-28 10:45:00,12.18,12.24,12.16,12.23,23240.0,11.4148,11.471,11.396,11.4616,23240.0
2016-01-28 10:50:00,12.25,12.25,12.17,12.17,23460.0,11.4804,11.4804,11.4054,11.4054,23460.0
2016-01-28 10:55:00,12.18,12.27,12.17,12.24,14400.0,11.4148,11.4991,11.4054,11.471,14400.0
2016-01-28 11:00:00,12.26,12.3,12.25,12.29,15600.0,11.4897,11.5272,11.4804,11.5179,15600.0
2016-01-28 11:05:00,12.3,12.37,12.3,12.34,92456.0,11.5272,11.5928,11.5272,11.5647,92456.0
2016-01-28 11:10:00,12.35,12.37,12.31,12.31,27400.0,11.5741,11.5928,11.5366,11.5366,27400.0
2016-01-28 11:15:00,12.32,12.37,12.32,12.36,15200.0,11.546,11.5928,11.546,11.5835,15200.0
2016-01-28 11:20:00,12.36,12.39,12.33,12.39,54088.0,11.5835,11.6116,11.5553,11.6116,54088.0
2016-01-28 11:25:00,12.38,12.38,12.3,12.3,22200.0,11.6022,11.6022,11.5272,11.5272,22200.0
2016-01-28 11:30:00,12.28,12.3,12.24,12.25,37000.0,11.5085,11.5272,11.471,11.4804,37000.0
2016-01-28 11:35:00,12.25,12.25,12.22,12.22,56312.0,11.4804,11.4804,11.4523,11.4523,56312.0
2016-01-28 11:40:00,12.23,12.23,12.19,12.2,16660.0,11.4616,11.4616,11.4241,11.4335,16660.0
2016-01-28 11:45:00,12.19,12.19,12.16,12.16,11200.0,11.4241,11.4241,11.396,11.396,11200.0
2016-01-28 11:50:00,12.15,12.18,12.15,12.18,13496.0,11.3866,11.4148,11.3866,11.4148,13496.0
2016-01-28 11:55:00,12.16,12.17,12.12,12.12,42628.0,11.396,11.4054,11.3585,11.3585,42628.0
2016-01-28 12:00:00,12.12,12.23,12.12,12.23,26800.0,11.3585,11.4616,11.3585,11.4616,26800.0
2016-01-28 12:05:00,12.21,12.24,12.21,12.21,21640.0,11.4429,11.471,11.4429,11.4429,21640.0
2016-01-28 12:10:00,12.21,12.28,12.19,12.26,17724.0,11.4429,11.5085,11.4241,11.4897,17724.0
2016-01-28 12:15:00,12.25,12.26,12.25,12.26,17200.0,11.4804,11.4897,11.4804,11.4897,17200.0
2016-01-28 12:20:00,12.28,12.36,12.28,12.36,5200.0,11.5085,11.5835,11.5085,11.5835,5200.0
2016-01-28 12:25:00,12.36,12.39,12.35,12.39,14000.0,11.5835,11.6116,11.5741,11.6116,14000.0
2016-01-28 12:30:00,12.37,12.45,12.37,12.45,28244.0,11.5928,11.6678,11.5928,11.6678,28244.0
2016-01-28 12:35:00,12.45,12.47,12.44,12.46,46040.0,11.6678,11.6865,11.6584,11.6772,46040.0
2016-01-28 12:40:00,12.44,12.47,12.44,12.45,14204.0,11.6584,11.6865,11.6584,11.6678,14204.0
2016-01-28 12:45:00,12.45,12.48,12.44,12.48,38600.0,11.6678,11.6959,11.6584,11.6959,38600.0
2016-01-28 12:50:00,12.45,12.46,12.41,12.41,25160.0,11.6678,11.6772,11.6303,11.6303,25160.0
2016-01-28 12:55:00,12.42,12.43,12.4,12.41,27348.0,11.6397,11.6491,11.6209,11.6303,27348.0
2016-01-28 13:00:00,12.42,12.43,12.36,12.39,36000.0,11.6397,11.6491,11.5835,11.6116,36000.0
2016-01-28 13:05:00,12.38,12.43,12.38,12.43,7600.0,11.6022,11.6491,11.6022,11.6491,7600.0
2016-01-28 13:10:00,12.44,12.48,12.43,12.48,16800.0,11.6584,11.6959,11.6491,11.6959,16800.0
2016-01-28 13:15:00,12.45,12.45,12.36,12.36,19600.0,11.6678,11.6678,11.5835,11.5835,19600.0
2016-01-28 13:20:00,12.33,12.34,12.28,12.3,77200.0,11.5553,11.5647,11.5085,11.5272,77200.0
2016-01-28 13:25:00,12.31,12.38,12.31,12.38,16000.0,11.5366,11.6022,11.5366,11.6022,16000.0
2016-01-28 13:30:00,12.38,12.44,12.37,12.43,11200.0,11.6022,11.6584,11.5928,11.6491,11200.0
2016-01-28 13:35:00,12.45,12.45,12.42,12.42,7520.0,11.6678,11.6678,11.6397,11.6397,7520.0
2016-01-28 13:40:00,12.44,12.46,12.41,12.43,18260.0,11.6584,11.6772,11.6303,11.6491,18260.0
2016-01-28 13:45:00,12.43,12.45,12.4,12.45,24804.0,11.6491,11.6678,11.6209,11.6678,24804.0
2016-01-28 13:50:00,12.43,12.43,12.4,12.42,29400.0,11.6491,11.6491,11.6209,11.6397,29400.0
2016-01-28 13:55:00,12.45,12.46,12.35,12.36,81400.0,11.6678,11.6772,11.5741,11.5835,81400.0
2016-01-28 14:00:00,12.35,12.47,12.35,12.47,34612.0,11.5741,11.6865,11.5741,11.6865,34612.0
2016-01-28 14:05:00,12.47,12.51,12.46,12.51,74200.0,11.6865,11.724,11.6772,11.724,74200.0
2016-01-28 14:10:00,12.51,12.51,12.47,12.49,39492.0,11.724,11.724,11.6865,11.7053,39492.0
2016-01-28 14:15:00,12.49,12.51,12.46,12.47,18704.0,11.7053,11.724,11.6772,11.6865,18704.0
2016-01-28 14:20:00,12.47,12.52,12.47,12.51,12144.0,11.6865,11.7334,11.6865,11.724,12144.0
2016-01-28 14:25:00,12.5,12.55,12.49,12.55,21680.0,11.7147,11.7615,11.7053,11.7615,21680.0
2016-01-28 14:30:00,12.56,12.6,12.56,12.6,41764.0,11.7709,11.8084,11.7709,11.8084,41764.0
2016-01-28 14:35:00,12.56,12.56,12.55,12.55,2800.0,11.7709,11.7709,11.7615,11.7615,2800.0
2016-01-28 14:40:00,12.55,12.56,12.55,12.56,2000.0,11.7615,11.7709,11.7615,11.7709,2000.0
2016-01-28 14:45:00,12.49,12.5,12.49,12.5,2076.0,11.7053,11.7147,11.7053,11.7147,2076.0
2016-01-28 14:50:00,12.5,12.5,12.47,12.47,8800.0,11.7147,11.7147,11.6865,11.6865,8800.0
2016-01-28 14:55:00,12.49,12.52,12.48,12.52,19360.0,11.7053,11.7334,11.6959,11.7334,19360.0
2016-01-28 15:00:00,12.53,12.54,12.49,12.5,54696.0,11.7428,11.7521,11.7053,11.7147,54696.0
2016-01-28 15:05:00,12.51,12.55,12.51,12.52,33200.0,11.724,11.7615,11.724,11.7334,33200.0
2016-01-28 15:10:00,12.55,12.61,12.55,12.6,54000.0,11.7615,11.8177,11.7615,11.8084,54000.0
2016-01-28 15:15:00,12.61,12.61,12.59,12.59,9600.0,11.8177,11.8177,11.799,11.799,9600.0
2016-01-28 15:20:00,12.59,12.59,12.56,12.58,15000.0,11.799,11.799,11.7709,11.7896,15000.0
2016-01-28 15:25:00,12.55,12.56,12.54,12.54,20740.0,11.7615,11.7709,11.7521,11.7521,20740.0
2016-01-28 15:30:00,12.53,12.57,12.52,12.57,5600.0,11.7428,11.7803,11.7334,11.7803,5600.0
2016-01-28 15:35:00,12.56,12.61,12.56,12.59,13436.0,11.7709,11.8177,11.7709,11.799,13436.0
2016-01-28 15:40:00,12.58,12.58,12.5,12.5,21988.0,11.7896,11.7896,11.7147,11.7147,21988.0
2016-01-28 15:45:00,12.5,12.57,12.49,12.56,27604.0,11.7147,11.7803,11.7053,11.7709,27604.0
2016-01-28 15:50:00,12.55,12.55,12.52,12.52,10960.0,11.7615,11.7615,11.7334,11.7334,10960.0
2016-01-28 15:55:00,12.54,12.56,12.54,12.55,58856.0,11.7521,11.7709,11.7521,11.7615,58856.0
2016-01-29 09:30:00,12.81,12.81,12.72,12.77,141108.0,12.0052,12.0052,11.9208,11.9677,141108.0
2016-01-29 09:35:00,12.78,12.85,12.78,12.84,72168.0,11.9771,12.0427,11.9771,12.0333,72168.0
2016-01-29 09:40:00,12.84,12.88,12.84,12.85,34652.0,12.0333,12.0708,12.0333,12.0427,34652.0
2016-01-29 09:45:00,12.87,12.92,12.84,12.92,180240.0,12.0614,12.1083,12.0333,12.1083,180240.0
2016-01-29 09:50:00,12.92,13.0,12.92,12.99,65648.0,12.1083,12.1832,12.1083,12.1739,65648.0
2016-01-29 09:55:00,12.98,12.99,12.96,12.98,37120.0,12.1645,12.1739,12.1458,12.1645,37120.0
2016-01-29 10:00:00,12.99,13.01,12.96,13.0,54256.0,12.1739,12.1926,12.1458,12.1832,54256.0
2016-01-29 10:05:00,13.01,13.03,12.99,13.02,89296.0,12.1926,12.2114,12.1739,12.202,89296.0
2016-01-29 10:10:00,13.04,13.08,13.02,13.02,96800.0,12.2207,12.2582,12.202,12.202,96800.0
2016-01-29 10:15:00,13.02,13.06,13.02,13.05,54400.0,12.202,12.2395,12.202,12.2301,54400.0
2016-01-29 10:20:00,13.06,13.06,13.03,13.03,17200.0,12.2395,12.2395,12.2114,12.2114,17200.0
2016-01-29 10:25:00,13.02,13.02,12.99,12.99,81520.0,12.202,12.202,12.1739,12.1739,81520.0
2016-01-29 10:30:00,12.97,12.97,12.92,12.94,56600.0,12.1551,12.1551,12.1083,12.127,56600.0
2016-01-29 10:35:00,12.94,12.96,12.93,12.96,36952.0,12.127,12.1458,12.1176,12.1458,36952.0
2016-01-29 10:40:00,12.97,12.99,12.96,12.98,14320.0,12.1551,12.1739,12.1458,12.1645,14320.0
2016-01-29 10:45:00,12.99,13.0,12.97,13.0,13800.0,12.1739,12.1832,12.1551,12.1832,13800.0
2016-01-29 10:50:00,13.0,13.01,12.96,12.96,11600.0,12.1832,12.1926,12.1458,12.1458,11600.0
2016-01-29 10:55:00,12.97,13.0,12.96,12.97,15200.0,12.1551,12.1832,12.1458,12.1551,15200.0
2016-01-29 11:00:00,12.99,13.03,12.99,13.03,11356.0,12.1739,12.2114,12.1739,12.2114,11356.0
2016-01-29 11:05:00,13.03,13.06,13.03,13.05,45760.0,12.2114,12.2395,12.2114,12.2301,45760.0
2016-01-29 11:10:00,13.04,13.04,13.01,13.02,70460.0,12.2207,12.2207,12.1926,12.202,70460.0
2016-01-29 11:15:00,13.01,13.02,12.96,12.99,50340.0,12.1926,12.202,12.1458,12.1739,50340.0
2016-01-29 11:20:00,12.99,13.01,12.99,13.01,2400.0,12.1739,12.1926,12.1739,12.1926,2400.0
2016-01-29 11:25:00,13.0,13.01,12.97,12.99,8000.0,12.1832,12.1926,12.1551,12.1739,8000.0
2016-01-29 11:30:00,12.99,13.03,12.96,13.03,57264.0,12.1739,12.2114,12.1458,12.2114,57264.0
2016-01-29 11:35:00,13.03,13.03,12.97,12.98,12600.0,12.2114,12.2114,12.1551,12.1645,12600.0
2016-01-29 11:40:00,12.98,12.99,12.95,12.96,15400.0,12.1645,12.1739,12.1364,12.1458,15400.0
2016-01-29 11:45:00,12.97,12.99,12.97,12.99,9600.0,12.1551,12.1739,12.1551,12.1739,9600.0
2016-01-29 11:50:00,13.0,13.1,12.99,13.09,29452.0,12.1832,12.277,12.1739,12.2676,29452.0
2016-01-29 11:55:00,13.09,13.11,13.09,13.1,26200.0,12.2676,12.2863,12.2676,12.277,26200.0
2016-01-29 12:00:00,13.11,13.11,13.08,13.09,36412.0,12.2863,12.2863,12.2582,12.2676,36412.0
2016-01-29 12:05:00,13.1,13.11,13.08,13.09,45632.0,12.277,12.2863,12.2582,12.2676,45632.0
2016-01-29 12:10:00,13.09,13.12,13.09,13.12,17200.0,12.2676,12.2957,12.2676,12.2957,17200.0
2016-01-29 12:15:00,13.13,13.16,13.13,13.16,48388.0,12.3051,12.3332,12.3051,12.3332,48388.0
2016-01-29 12:20:00,13.16,13.16,13.15,13.15,10600.0,12.3332,12.3332,12.3238,12.3238,10600.0
2016-01-29 12:25:00,13.17,13.18,13.16,13.17,27556.0,12.3426,12.3519,12.3332,12.3426,27556.0
2016-01-29 12:30:00,13.17,13.18,13.15,13.15,12400.0,12.3426,12.3519,12.3238,12.3238,12400.0
2016-01-29 12:35:00,13.16,13.18,13.15,13.18,10200.0,12.3332,12.3519,12.3238,12.3519,10200.0
2016-01-29 12:40:00,13.18,13.2,13.18,13.18,33700.0,12.3519,12.3707,12.3519,12.3519,33700.0
2016-01-29 12:45:00,13.19,13.2,13.17,13.17,10200.0,12.3613,12.3707,12.3426,12.3426,10200.0
2016-01-29 12:50:00,13.17,13.2,13.17,13.2,17900.0,12.3426,12.3707,12.3426,12.3707,17900.0
2016-01-29 12:55:00,13.2,13.2,13.19,13.2,12724.0,12.3707,12.3707,12.3613,12.3707,12724.0
2016-01-29 13:00:00,13.19,13.21,13.18,13.18,5200.0,12.3613,12.3801,12.3519,12.3519,5200.0
2016-01-29 13:05:00,13.18,13.19,13.17,13.18,36120.0,12.3519,12.3613,12.3426,12.3519,36120.0
2016-01-29 13:10:00,13.18,13.21,13.18,13.19,8044.0,12.3519,12.3801,12.3519,12.3613,8044.0
2016-01-29 13:15:00,13.19,13.19,13.18,13.19,4400.0,12.3613,12.3613,12.3519,12.3613,4400.0
2016-01-29 13:20:00,13.2,13.22,13.2,13.21,49772.0,12.3707,12.3894,12.3707,12.3801,49772.0
2016-01-29 13:25:00,13.21,13.21,13.19,13.19,5324.0,12.3801,12.3801,12.3613,12.3613,5324.0
2016-01-29 13:30:00,13.2,13.2,13.19,13.19,13360.0,12.3707,12.3707,12.3613,12.3613,13360.0
2016-01-29 13:35:00,13.2,13.21,13.2,13.21,3600.0,12.3707,12.3801,12.3707,12.3801,3600.0
2016-01-29 13:40:00,13.22,13.26,13.21,13.25,80140.0,12.3894,12.4269,12.3801,12.4175,80140.0
2016-01-29 13:45:00,13.25,13.27,13.24,13.26,16400.0,12.4175,12.4363,12.4082,12.4269,16400.0
2016-01-29 13:50:00,13.27,13.27,13.21,13.22,29100.0,12.4363,12.4363,12.3801,12.3894,29100.0
2016-01-29 13:55:00,13.23,13.23,13.22,13.22,9200.0,12.3988,12.3988,12.3894,12.3894,9200.0
2016-01-29 14:00:00,13.21,13.21,13.18,13.2,124968.0,12.3801,12.3801,12.3519,12.3707,124968.0
2016-01-29 14:05:00,13.2,13.2,13.19,13.19,14396.0,12.3707,12.3707,12.3613,12.3613,14396.0
2016-01-29 14:10:00,13.19,13.2,13.18,13.2,27200.0,12.3613,12.3707,12.3519,12.3707,27200.0
2016-01-29 14:15:00,13.2,13.23,13.2,13.22,6800.0,12.3707,12.3988,12.3707,12.3894,6800.0
2016-01-29 14:20:00,13.24,13.24,13.22,13.22,50560.0,12.4082,12.4082,12.3894,12.3894,50560.0
2016-01-29 14:25:00,13.22,13.26,13.22,13.26,123200.0,12.3894,12.4269,12.3894,12.4269,123200.0
2016-01-29 14:30:00,13.25,13.26,13.24,13.26,40228.0,12.4175,12.4269,12.4082,12.4269,40228.0
2016-01-29 14:35:00,13.26,13.27,13.24,13.25,9600.0,12.4269,12.4363,12.4082,12.4175,9600.0
2016-01-29 14:40:00,13.26,13.28,13.26,13.27,9240.0,12.4269,12.4457,12.4269,12.4363,9240.0
2016-01-29 14:45:00,13.27,13.28,13.27,13.28,42124.0,12.4363,12.4457,12.4363,12.4457,42124.0
2016-01-29 14:50:00,13.28,13.28,13.24,13.25,17100.0,12.4457,12.4457,12.4082,12.4175,17100.0
2016-01-29 14:55:00,13.24,13.24,13.21,13.23,25800.0,12.4082,12.4082,12.3801,12.3988,25800.0
2016-01-29 15:00:00,13.24,13.24,13.22,13.24,33200.0,12.4082,12.4082,12.3894,12.4082,33200.0
2016-01-29 15:05:00,13.25,13.27,13.24,13.27,28612.0,12.4175,12.4363,12.4082,12.4363,28612.0
2016-01-29 15:10:00,13.26,13.27,13.26,13.26,18800.0,12.4269,12.4363,12.4269,12.4269,18800.0
2016-01-29 15:15:00,13.27,13.27,13.24,13.27,39400.0,12.4363,12.4363,12.4082,12.4363,39400.0
2016-01-29 15:20:00,13.26,13.28,13.26,13.28,55800.0,12.4269,12.4457,12.4269,12.4457,55800.0
2016-01-29 15:25:00,13.29,13.32,13.29,13.32,31008.0,12.455,12.4831,12.455,12.4831,31008.0
2016-01-29 15:30:00,13.31,13.33,13.3,13.31,57520.0,12.4738,12.4925,12.4644,12.4738,57520.0
2016-01-29 15:35:00,13.31,13.36,13.31,13.32,41824.0,12.4738,12.5206,12.4738,12.4831,41824.0
2016-01-29 15:40:00,13.33,13.34,13.32,13.34,33400.0,12.4925,12.5019,12.4831,12.5019,33400.0
2016-01-29 15:45:00,13.35,13.39,13.34,13.38,52172.0,12.5113,12.5487,12.5019,12.5394,52172.0
2016-01-29 15:50:00,13.38,13.4,13.37,13.39,78456.0,12.5394,12.5581,12.53,12.5487,78456.0
2016-01-29 15:55:00,13.4,13.44,13.33,13.44,134556.0,12.5581,12.5956,12.4925,12.5956,134556.0
2016-02-01 09:30:00,13.18,13.2,13.12,13.12,111092.0,12.3519,12.3707,12.2957,12.2957,111092.0
2016-02-01 09:35:00,13.11,13.21,13.11,13.2,53340.0,12.2863,12.3801,12.2863,12.3707,53340.0
2016-02-01 09:40:00,13.2,13.21,13.13,13.17,74556.0,12.3707,12.3801,12.3051,12.3426,74556.0
2016-02-01 09:45:00,13.18,13.18,13.11,13.12,49664.0,12.3519,12.3519,12.2863,12.2957,49664.0
2016-02-01 09:50:00,13.1,13.15,13.1,13.14,35500.0,12.277,12.3238,12.277,12.3145,35500.0
2016-02-01 09:55:00,13.13,13.17,13.11,13.14,34400.0,12.3051,12.3426,12.2863,12.3145,34400.0
2016-02-01 10:00:00,13.13,13.13,13.06,13.07,83960.0,12.3051,12.3051,12.2395,12.2488,83960.0
2016-02-01 10:05:00,13.06,13.13,13.06,13.13,51020.0,12.2395,12.3051,12.2395,12.3051,51020.0
2016-02-01 10:10:00,13.12,13.23,13.11,13.22,70700.0,12.2957,12.3988,12.2863,12.3894,70700.0
2016-02-01 10:15:00,13.22,13.27,13.21,13.23,58480.0,12.3894,12.4363,12.3801,12.3988,58480.0
2016-02-01 10:20:00,13.23,13.26,13.21,13.22,11184.0,12.3988,12.4269,12.3801,12.3894,11184.0
2016-02-01 10:25:00,13.2,13.25,13.18,13.2,24616.0,12.3707,12.4175,12.3519,12.3707,24616.0
2016-02-01 10:30:00,13.2,13.22,13.18,13.22,11192.0,12.3707,12.3894,12.3519,12.3894,11192.0
2016-02-01 10:35:00,13.22,13.26,13.21,13.22,18000.0,12.3894,12.4269,12.3801,12.3894,18000.0
2016-02-01 10:40:00,13.2,13.28,13.2,13.28,33996.0,12.3707,12.4457,12.3707,12.4457,33996.0
2016-02-01 10:45:00,13.29,13.3,13.26,13.27,44600.0,12.455,12.4644,12.4269,12.4363,44600.0
2016-02-01 10:50:00,13.27,13.28,13.24,13.26,30400.0,12.4363,12.4457,12.4082,12.4269,30400.0
2016-02-01 10:55:00,13.26,13.34,13.26,13.31,43200.0,12.4269,12.5019,12.4269,12.4738,43200.0
2016-02-01 11:00:00,13.31,13.31,13.27,13.27,32140.0,12.4738,12.4738,12.4363,12.4363,32140.0
2016-02-01 11:05:00,13.29,13.3,13.26,13.26,28820.0,12.455,12.4644,12.4269,12.4269,28820.0
2016-02-01 11:10:00,13.26,13.32,13.25,13.31,47648.0,12.4269,12.4831,12.4175,12.4738,47648.0
2016-02-01 11:15:00,13.32,13.34,13.31,13.31,26000.0,12.4831,12.5019,12.4738,12.4738,26000.0
2016-02-01 11:20:00,13.29,13.29,13.25,13.26,16000.0,12.455,12.455,12.4175,12.4269,16000.0
2016-02-01 11:25:00,13.27,13.31,13.27,13.31,18000.0,12.4363,12.4738,12.4363,12.4738,18000.0
2016-02-01 11:30:00,13.33,13.33,13.3,13.33,11752.0,12.4925,12.4925,12.4644,12.4925,11752.0
2016-02-01 11:35:00,13.34,13.38,13.34,13.36,79800.0,12.5019,12.5394,12.5019,12.5206,79800.0
2016-02-01 11:40:00,13.37,13.37,13.35,13.36,32600.0,12.53,12.53,12.5113,12.5206,32600.0
2016-02-01 11:45:00,13.36,13.38,13.35,13.35,49920.0,12.5206,12.5394,12.5113,12.5113,49920.0
2016-02-01 11:50:00,13.35,13.35,13.33,13.34,9000.0,12.5113,12.5113,12.4925,12.5019,9000.0
2016-02-01 11:55:00,13.35,13.35,13.31,13.32,50800.0,12.5113,12.5113,12.4738,12.4831,50800.0
2016-02-01 12:00:00,13.33,13.35,13.3,13.3,38000.0,12.4925,12.5113,12.4644,12.4644,38000.0
2016-02-01 12:05:00,13.29,13.29,13.25,13.28,47200.0,12.455,12.455,12.4175,12.4457,47200.0
2016-02-01 12:10:00,13.28,13.3,13.28,13.28,7324.0,12.4457,12.4644,12.4457,12.4457,7324.0
2016-02-01 12:15:00,13.29,13.29,13.26,13.26,7200.0,12.455,12.455,12.4269,12.4269,7200.0
2016-02-01 12:20:00,13.25,13.25,13.24,13.25,8000.0,12.4175,12.4175,12.4082,12.4175,8000.0
2016-02-01 12:25:00,13.21,13.21,13.2,13.21,7400.0,12.3801,12.3801,12.3707,12.3801,7400.0
2016-02-01 12:30:00,13.21,13.23,13.21,13.21,44468.0,12.3801,12.3988,12.3801,12.3801,44468.0
2016-02-01 12:35:00,13.21,13.21,13.19,13.2,18000.0,12.3801,12.3801,12.3613,12.3707,18000.0
2016-02-01 12:40:00,13.21,13.22,13.21,13.22,8600.0,12.3801,12.3894,12.3801,12.3894,8600.0
2016-02-01 12:45:00,13.21,13.24,13.2,13.23,21300.0,12.3801,12.4082,12.3707,12.3988,21300.0
2016-02-01 12:50:00,13.21,13.22,13.18,13.18,9496.0,12.3801,12.3894,12.3519,12.3519,9496.0
2016-02-01 12:55:00,13.19,13.19,13.18,13.19,13000.0,12.3613,12.3613,12.3519,12.3613,13000.0
2016-02-01 13:00:00,13.19,13.26,13.18,13.26,47200.0,12.3613,12.4269,12.3519,12.4269,47200.0
2016-02-01 13:05:00,13.25,13.26,13.2,13.2,8400.0,12.4175,12.4269,12.3707,12.3707,8400.0
2016-02-01 13:10:00,13.2,13.22,13.18,13.21,13792.0,12.3707,12.3894,12.3519,12.3801,13792.0
2016-02-01 13:15:00,13.19,13.23,13.19,13.21,8200.0,12.3613,12.3988,12.3613,12.3801,8200.0
2016-02-01 13:20:00,13.21,13.24,13.21,13.24,10000.0,12.3801,12.4082,12.3801,12.4082,10000.0
2016-02-01 13:25:00,13.26,13.28,13.24,13.28,19336.0,12.4269,12.4457,12.4082,12.4457,19336.0
2016-02-01 13:30:00,13.26,13.26,13.25,13.26,2400.0,12.4269,12.4269,12.4175,12.4269,2400.0
2016-02-01 13:35:00,13.25,13.26,13.24,13.25,3600.0,12.4175,12.4269,12.4082,12.4175,3600.0
2016-02-01 13:40:00,13.24,13.27,13.22,13.23,10000.0,12.4082,12.4363,12.3894,12.3988,10000.0
2016-02-01 13:45:00,13.24,13.29,13.24,13.29,6000.0,12.4082,12.455,12.4082,12.455,6000.0
2016-02-01 13:50:00,13.26,13.26,13.24,13.25,12400.0,12.4269,12.4269,12.4082,12.4175,12400.0
2016-02-01 13:55:00,13.24,13.3,13.24,13.3,22172.0,12.4082,12.4644,12.4082,12.4644,22172.0
2016-02-01 14:00:00,13.29,13.32,13.29,13.31,35600.0,12.455,12.4831,12.455,12.4738,35600.0
2016-02-01 14:05:00,13.31,13.31,13.26,13.26,20800.0,12.4738,12.4738,12.4269,12.4269,20800.0
2016-02-01 14:10:00,13.25,13.27,13.23,13.24,30000.0,12.4175,12.4363,12.3988,12.4082,30000.0
2016-02-01 14:15:00,13.25,13.3,13.24,13.29,22000.0,12.4175,12.4644,12.4082,12.455,22000.0
2016-02-01 14:20:00,13.3,13.32,13.29,13.32,12800.0,12.4644,12.4831,12.455,12.4831,12800.0
2016-02-01 14:25:00,13.31,13.34,13.3,13.34,13040.0,12.4738,12.5019,12.4644,12.5019,13040.0
2016-02-01 14:30:00,13.35,13.36,13.34,13.35,15400.0,12.5113,12.5206,12.5019,12.5113,15400.0
2016-02-01 14:35:00,13.36,13.37,13.34,13.36,11200.0,12.5206,12.53,12.5019,12.5206,11200.0
2016-02-01 14:40:00,13.37,13.41,13.37,13.4,41996.0,12.53,12.5675,12.53,12.5581,41996.0
2016-02-01 14:45:00,13.41,13.41,13.36,13.38,38400.0,12.5675,12.5675,12.5206,12.5394,38400.0
2016-02-01 14:50:00,13.38,13.38,13.37,13.38,14000.0,12.5394,12.5394,12.53,12.5394,14000.0
2016-02-01 14:55:00,13.38,13.44,13.38,13.44,22600.0,12.5394,12.5956,12.5394,12.5956,22600.0
2016-02-01 15:00:00,13.42,13.45,13.42,13.42,25600.0,12.5769,12.605,12.5769,12.5769,25600.0
2016-02-01 15:05:00,13.42,13.43,13.4,13.42,29600.0,12.5769,12.5862,12.5581,12.5769,29600.0
2016-02-01 15:10:00,13.43,13.43,13.38,13.43,22400.0,12.5862,12.5862,12.5394,12.5862,22400.0
2016-02-01 15:15:00,13.42,13.52,13.42,13.51,164160.0,12.5769,12.6706,12.5769,12.6612,164160.0
2016-02-01 15:20:00,13.51,13.54,13.51,13.54,53824.0,12.6612,12.6893,12.6612,12.6893,53824.0
2016-02-01 15:25:00,13.54,13.56,13.54,13.55,43444.0,12.6893,12.7081,12.6893,12.6987,43444.0
2016-02-01 15:30:00,13.56,13.56,13.54,13.55,26952.0,12.7081,12.7081,12.6893,12.6987,26952.0
2016-02-01 15:35:00,13.55,13.58,13.51,13.51,106908.0,12.6987,12.7268,12.6612,12.6612,106908.0
2016-02-01 15:40:00,13.52,13.56,13.52,13.56,34156.0,12.6706,12.7081,12.6706,12.7081,34156.0
2016-02-01 15:45:00,13.56,13.56,13.51,13.51,35236.0,12.7081,12.7081,12.6612,12.6612,35236.0
2016-02-01 15:50:00,13.51,13.53,13.46,13.46,111680.0,12.6612,12.6799,12.6143,12.6143,111680.0
2016-02-01 15:55:00,13.47,13.47,13.4,13.4,83780.0,12.6237,12.6237,12.5581,12.5581,83780.0
2016-02-02 09:30:00,13.0,13.0,12.93,12.97,104632.0,12.1832,12.1832,12.1176,12.1551,104632.0
2016-02-02 09:35:00,12.95,12.95,12.87,12.88,108312.0,12.1364,12.1364,12.0614,12.0708,108312.0
2016-02-02 09:40:00,12.87,12.88,12.83,12.85,52276.0,12.0614,12.0708,12.0239,12.0427,52276.0
2016-02-02 09:45:00,12.84,12.87,12.81,12.81,61424.0,12.0333,12.0614,12.0052,12.0052,61424.0
2016-02-02 09:50:00,12.8,12.81,12.78,12.81,120572.0,11.9958,12.0052,11.9771,12.0052,120572.0
2016-02-02 09:55:00,12.8,12.85,12.78,12.82,92828.0,11.9958,12.0427,11.9771,12.0146,92828.0
2016-02-02 10:00:00,12.82,12.87,12.8,12.86,47216.0,12.0146,12.0614,11.9958,12.052,47216.0
2016-02-02 10:05:00,12.86,12.88,12.85,12.87,66420.0,12.052,12.0708,12.0427,12.0614,66420.0
2016-02-02 10:10:00,12.87,12.87,12.82,12.83,37584.0,12.0614,12.0614,12.0146,12.0239,37584.0
2016-02-02 10:15:00,12.81,12.83,12.8,12.81,34604.0,12.0052,12.0239,11.9958,12.0052,34604.0
2016-02-02 10:20:00,12.8,12.81,12.77,12.77,30412.0,11.9958,12.0052,11.9677,11.9677,30412.0
2016-02-02 10:25:00,12.78,12.83,12.76,12.83,45492.0,11.9771,12.0239,11.9583,12.0239,45492.0
2016-02-02 10:30:00,12.82,12.86,12.81,12.81,22960.0,12.0146,12.052,12.0052,12.0052,22960.0
2016-02-02 10:35:00,12.8,12.86,12.78,12.86,14692.0,11.9958,12.052,11.9771,12.052,14692.0
2016-02-02 10:40:00,12.84,12.86,12.82,12.85,9680.0,12.0333,12.052,12.0146,12.0427,9680.0
2016-02-02 10:45:00,12.85,12.85,12.82,12.84,125200.0,12.0427,12.0427,12.0146,12.0333,125200.0
2016-02-02 10:50:00,12.84,12.84,12.79,12.79,20096.0,12.0333,12.0333,11.9864,11.9864,20096.0
2016-02-02 10:55:00,12.81,12.83,12.81,12.81,13232.0,12.0052,12.0239,12.0052,12.0052,13232.0
2016-02-02 11:00:00,12.8,12.81,12.79,12.79,61600.0,11.9958,12.0052,11.9864,11.9864,61600.0
2016-02-02 11:05:00,12.83,12.83,12.82,12.82,800.0,12.0239,12.0239,12.0146,12.0146,800.0
2016-02-02 11:10:00,12.81,12.89,12.81,12.89,42620.0,12.0052,12.0802,12.0052,12.0802,42620.0
2016-02-02 11:15:00,12.88,12.93,12.88,12.9,102760.0,12.0708,12.1176,12.0708,12.0895,102760.0
2016-02-02 11:20:00,12.9,12.92,12.89,12.9,29160.0,12.0895,12.1083,12.0802,12.0895,29160.0
2016-02-02 11:25:00,12.91,12.91,12.87,12.91,21936.0,12.0989,12.0989,12.0614,12.0989,21936.0
2016-02-02 11:30:00,12.93,12.96,12.91,12.94,20200.0,12.1176,12.1458,12.0989,12.127,20200.0
2016-02-02 11:35:00,12.94,12.97,12.92,12.97,27400.0,12.127,12.1551,12.1083,12.1551,27400.0
2016-02-02 11:40:00,12.95,12.95,12.92,12.92,15600.0,12.1364,12.1364,12.1083,12.1083,15600.0
2016-02-02 11:45:00,12.89,12.9,12.85,12.85,33200.0,12.0802,12.0895,12.0427,12.0427,33200.0
2016-02-02 11:50:00,12.85,12.87,12.84,12.87,9200.0,12.0427,12.0614,12.0333,12.0614,9200.0
2016-02-02 11:55:00,12.86,12.86,12.83,12.83,8400.0,12.052,12.052,12.0239,12.0239,8400.0
2016-02-02 12:00:00,12.83,12.85,12.77,12.77,37856.0,12.0239,12.0427,11.9677,11.9677,37856.0
2016-02-02 12:05:00,12.75,12.77,12.73,12.75,77948.0,11.949,11.9677,11.9302,11.949,77948.0
2016-02-02 12:10:00,12.74,12.76,12.73,12.73,10212.0,11.9396,11.9583,11.9302,11.9302,10212.0
2016-02-02 12:15:00,12.72,12.74,12.72,12.74,12600.0,11.9208,11.9396,11.9208,11.9396,12600.0
2016-02-02 12:20:00,12.74,12.77,12.74,12.77,7920.0,11.9396,11.9677,11.9396,11.9677,7920.0
2016-02-02 12:25:00,12.77,12.77,12.75,12.77,9200.0,11.9677,11.9677,11.949,11.9677,9200.0
2016-02-02 12:30:00,12.77,12.78,12.75,12.76,24980.0,11.9677,11.9771,11.949,11.9583,24980.0
2016-02-02 12:35:00,12.77,12.81,12.77,12.81,6400.0,11.9677,12.0052,11.9677,12.0052,6400.0
2016-02-02 12:40:00,12.8,12.82,12.8,12.81,11316.0,11.9958,12.0146,11.9958,12.0052,11316.0
2016-02-02 12:45:00,12.82,12.85,12.81,12.82,18456.0,12.0146,12.0427,12.0052,12.0146,18456.0
2016-02-02 12:50:00,12.81,12.81,12.79,12.8,14000.0,12.0052,12.0052,11.9864,11.9958,14000.0
2016-02-02 12:55:00,12.79,12.79,12.76,12.79,17600.0,11.9864,11.9864,11.9583,11.9864,17600.0
2016-02-02 13:00:00,12.78,12.79,12.76,12.79,6800.0,11.9771,11.9864,11.9583,11.9864,6800.0
2016-02-02 13:05:00,12.78,12.8,12.74,12.74,40092.0,11.9771,11.9958,11.9396,11.9396,40092.0
2016-02-02 13:10:00,12.78,12.78,12.77,12.77,7600.0,11.9771,11.9771,11.9677,11.9677,7600.0
2016-02-02 13:15:00,12.78,12.79,12.76,12.78,14800.0,11.9771,11.9864,11.9583,11.9771,14800.0
2016-02-02 13:20:00,12.77,12.78,12.74,12.75,12200.0,11.9677,11.9771,11.9396,11.949,12200.0
2016-02-02 13:25:00,12.77,12.81,12.77,12.8,14000.0,11.9677,12.0052,11.9677,11.9958,14000.0
2016-02-02 13:30:00,12.79,12.79,12.76,12.77,8400.0,11.9864,11.9864,11.9583,11.9677,8400.0
2016-02-02 13:35:00,12.78,12.78,12.73,12.73,21288.0,11.9771,11.9771,11.9302,11.9302,21288.0
2016-02-02 13:40:00,12.73,12.77,12.72,12.74,37948.0,11.9302,11.9677,11.9208,11.9396,37948.0
2016-02-02 13:45:00,12.74,12.74,12.71,12.72,34240.0,11.9396,11.9396,11.9115,11.9208,34240.0
2016-02-02 13:50:00,12.72,12.72,12.68,12.69,125960.0,11.9208,11.9208,11.8834,11.8927,125960.0
2016-02-02 13:55:00,12.7,12.71,12.67,12.67,33856.0,11.9021,11.9115,11.874,11.874,33856.0
2016-02-02 14:00:00,12.7,12.71,12.67,12.68,63600.0,11.9021,11.9115,11.874,11.8834,63600.0
2016-02-02 14:05:00,12.68,12.7,12.67,12.67,33360.0,11.8834,11.9021,11.874,11.874,33360.0
2016-02-02 14:10:00,12.67,12.7,12.65,12.7,24032.0,11.874,11.9021,11.8552,11.9021,24032.0
2016-02-02 14:15:00,12.69,12.74,12.69,12.71,12600.0,11.8927,11.9396,11.8927,11.9115,12600.0
2016-02-02 14:20:00,12.69,12.7,12.65,12.67,11012.0,11.8927,11.9021,11.8552,11.874,11012.0
2016-02-02 14:25:00,12.66,12.69,12.63,12.65,19600.0,11.8646,11.8927,11.8365,11.8552,19600.0
2016-02-02 14:30:00,12.66,12.67,12.65,12.67,13980.0,11.8646,11.874,11.8552,11.874,13980.0
2016-02-02 14:35:00,12.68,12.72,12.67,12.71,72532.0,11.8834,11.9208,11.874,11.9115,72532.0
2016-02-02 14:40:00,12.72,12.74,12.7,12.73,73200.0,11.9208,11.9396,11.9021,11.9302,73200.0
2016-02-02 14:45:00,12.72,12.74,12.71,12.74,15780.0,11.9208,11.9396,11.9115,11.9396,15780.0
2016-02-02 14:50:00,12.74,12.78,12.72,12.72,36140.0,11.9396,11.9771,11.9208,11.9208,36140.0
2016-02-02 14:55:00,12.7,12.71,12.68,12.68,30260.0,11.9021,11.9115,11.8834,11.8834,30260.0
2016-02-02 15:00:00,12.67,12.68,12.65,12.65,20400.0,11.874,11.8834,11.8552,11.8552,20400.0
2016-02-02 15:05:00,12.67,12.67,12.62,12.62,55288.0,11.874,11.874,11.8271,11.8271,55288.0
2016-02-02 15:10:00,12.62,12.63,12.59,12.63,121576.0,11.8271,11.8365,11.799,11.8365,121576.0
2016-02-02 15:15:00,12.63,12.68,12.63,12.67,46000.0,11.8365,11.8834,11.8365,11.874,46000.0
2016-02-02 15:20:00,12.65,12.65,12.62,12.65,35000.0,11.8552,11.8552,11.8271,11.8552,35000.0
2016-02-02 15:25:00,12.65,12.69,12.62,12.67,29900.0,11.8552,11.8927,11.8271,11.874,29900.0
2016-02-02 15:30:00,12.66,12.72,12.66,12.7,54948.0,11.8646,11.9208,11.8646,11.9021,54948.0
2016-02-02 15:35:00,12.67,12.74,12.67,12.7,42896.0,11.874,11.9396,11.874,11.9021,42896.0
2016-02-02 15:40:00,12.72,12.75,12.7,12.72,60024.0,11.9208,11.949,11.9021,11.9208,60024.0
2016-02-02 15:45:00,12.72,12.72,12.67,12.72,80656.0,11.9208,11.9208,11.874,11.9208,80656.0
2016-02-02 15:50:00,12.72,12.73,12.69,12.72,51312.0,11.9208,11.9302,11.8927,11.9208,51312.0
2016-02-02 15:55:00,12.72,12.74,12.68,12.71,88392.0,11.9208,11.9396,11.8834,11.9115,88392.0
2016-02-03 09:30:00,12.96,12.96,12.91,12.93,121268.0,12.1458,12.1458,12.0989,12.1176,121268.0
2016-02-03 09:35:00,12.91,12.91,12.87,12.9,73796.0,12.0989,12.0989,12.0614,12.0895,73796.0
2016-02-03 09:40:00,12.9,12.92,12.85,12.86,150644.0,12.0895,12.1083,12.0427,12.052,150644.0
2016-02-03 09:45:00,12.86,12.86,12.77,12.82,152120.0,12.052,12.052,11.9677,12.0146,152120.0
2016-02-03 09:50:00,12.82,12.87,12.75,12.76,97800.0,12.0146,12.0614,11.949,11.9583,97800.0
2016-02-03 09:55:00,12.75,12.81,12.72,12.76,224768.0,11.949,12.0052,11.9208,11.9583,224768.0
2016-02-03 10:00:00,12.76,12.76,12.6,12.63,274624.0,11.9583,11.9583,11.8084,11.8365,274624.0
2016-02-03 10:05:00,12.62,12.65,12.55,12.55,176052.0,11.8271,11.8552,11.7615,11.7615,176052.0
2016-02-03 10:10:00,12.56,12.57,12.44,12.46,77740.0,11.7709,11.7803,11.6584,11.6772,77740.0
2016-02-03 10:15:00,12.46,12.53,12.45,12.53,85504.0,11.6772,11.7428,11.6678,11.7428,85504.0
2016-02-03 10:20:00,12.51,12.53,12.46,12.51,61952.0,11.724,11.7428,11.6772,11.724,61952.0
2016-02-03 10:25:00,12.49,12.51,12.39,12.41,53380.0,11.7053,11.724,11.6116,11.6303,53380.0
2016-02-03 10:30:00,12.4,12.4,12.28,12.31,139000.0,11.6209,11.6209,11.5085,11.5366,139000.0
2016-02-03 10:35:00,12.31,12.34,12.24,12.34,98672.0,11.5366,11.5647,11.471,11.5647,98672.0
2016-02-03 10:40:00,12.35,12.41,12.34,12.4,60388.0,11.5741,11.6303,11.5647,11.6209,60388.0
2016-02-03 10:45:00,12.39,12.48,12.38,12.42,112832.0,11.6116,11.6959,11.6022,11.6397,112832.0
2016-02-03 10:50:00,12.43,12.49,12.42,12.49,50500.0,11.6491,11.7053,11.6397,11.7053,50500.0
2016-02-03 10:55:00,12.49,12.59,12.48,12.58,155852.0,11.7053,11.799,11.6959,11.7896,155852.0
2016-02-03 11:00:00,12.59,12.59,12.49,12.49,51200.0,11.799,11.799,11.7053,11.7053,51200.0
2016-02-03 11:05:00,12.47,12.47,12.4,12.46,33800.0,11.6865,11.6865,11.6209,11.6772,33800.0
2016-02-03 11:10:00,12.44,12.49,12.4,12.49,66944.0,11.6584,11.7053,11.6209,11.7053,66944.0
2016-02-03 11:15:00,12.5,12.6,12.47,12.58,100744.0,11.7147,11.8084,11.6865,11.7896,100744.0
2016-02-03 11:20:00,12.57,12.66,12.57,12.61,132272.0,11.7803,11.8646,11.7803,11.8177,132272.0
2016-02-03 11:25:00,12.61,12.7,12.57,12.66,108316.0,11.8177,11.9021,11.7803,11.8646,108316.0
2016-02-03 11:30:00,12.64,12.68,12.61,12.61,79396.0,11.8459,11.8834,11.8177,11.8177,79396.0
2016-02-03 11:35:00,12.57,12.7,12.57,12.7,60000.0,11.7803,11.9021,11.7803,11.9021,60000.0
2016-02-03 11:40:00,12.7,12.79,12.7,12.78,125020.0,11.9021,11.9864,11.9021,11.9771,125020.0
2016-02-03 11:45:00,12.78,12.8,12.74,12.74,60772.0,11.9771,11.9958,11.9396,11.9396,60772.0
2016-02-03 11:50:00,12.76,12.77,12.67,12.68,77088.0,11.9583,11.9677,11.874,11.8834,77088.0
2016-02-03 11:55:00,12.67,12.69,12.66,12.69,40800.0,11.874,11.8927,11.8646,11.8927,40800.0
2016-02-03 12:00:00,12.72,12.76,12.7,12.74,89900.0,11.9208,11.9583,11.9021,11.9396,89900.0
2016-02-03 12:05:00,12.73,12.75,12.67,12.71,48000.0,11.9302,11.949,11.874,11.9115,48000.0
2016-02-03 12:10:00,12.71,12.71,12.64,12.65,58200.0,11.9115,11.9115,11.8459,11.8552,58200.0
2016-02-03 12:15:00,12.66,12.71,12.66,12.66,26468.0,11.8646,11.9115,11.8646,11.8646,26468.0
2016-02-03 12:20:00,12.65,12.75,12.65,12.72,31200.0,11.8552,11.949,11.8552,11.9208,31200.0
2016-02-03 12:25:00,12.71,12.72,12.67,12.72,22400.0,11.9115,11.9208,11.874,11.9208,22400.0
2016-02-03 12:30:00,12.69,12.69,12.57,12.59,134068.0,11.8927,11.8927,11.7803,11.799,134068.0
2016-02-03 12:35:00,12.59,12.64,12.58,12.62,21400.0,11.799,11.8459,11.7896,11.8271,21400.0
2016-02-03 12:40:00,12.6,12.63,12.56,12.57,39600.0,11.8084,11.8365,11.7709,11.7803,39600.0
2016-02-03 12:45:00,12.56,12.63,12.56,12.63,8400.0,11.7709,11.8365,11.7709,11.8365,8400.0
2016-02-03 12:50:00,12.63,12.65,12.59,12.64,33200.0,11.8365,11.8552,11.799,11.8459,33200.0
2016-02-03 12:55:00,12.65,12.7,12.65,12.7,18000.0,11.8552,11.9021,11.8552,11.9021,18000.0
2016-02-03 13:00:00,12.7,12.74,12.7,12.7,68800.0,11.9021,11.9396,11.9021,11.9021,68800.0
2016-02-03 13:05:00,12.69,12.73,12.67,12.67,20000.0,11.8927,11.9302,11.874,11.874,20000.0
2016-02-03 13:10:00,12.69,12.69,12.65,12.68,25200.0,11.8927,11.8927,11.8552,11.8834,25200.0
2016-02-03 13:15:00,12.67,12.69,12.66,12.66,22460.0,11.874,11.8927,11.8646,11.8646,22460.0
2016-02-03 13:20:00,12.65,12.67,12.63,12.67,24696.0,11.8552,11.874,11.8365,11.874,24696.0
2016-02-03 13:25:00,12.68,12.69,12.65,12.66,4400.0,11.8834,11.8927,11.8552,11.8646,4400.0
2016-02-03 13:30:00,12.64,12.64,12.6,12.62,21200.0,11.8459,11.8459,11.8084,11.8271,21200.0
2016-02-03 13:35:00,12.57,12.6,12.54,12.58,48808.0,11.7803,11.8084,11.7521,11.7896,48808.0
2016-02-03 13:40:00,12.53,12.59,12.53,12.59,13388.0,11.7428,11.799,11.7428,11.799,13388.0
2016-02-03 13:45:00,12.59,12.61,12.58,12.61,5940.0,11.799,11.8177,11.7896,11.8177,5940.0
2016-02-03 13:50:00,12.59,12.61,12.56,12.58,18800.0,11.799,11.8177,11.7709,11.7896,18800.0
2016-02-03 13:55:00,12.56,12.59,12.53,12.53,23624.0,11.7709,11.799,11.7428,11.7428,23624.0
2016-02-03 14:00:00,12.53,12.59,12.53,12.58,55200.0,11.7428,11.799,11.7428,11.7896,55200.0
2016-02-03 14:05:00,12.58,12.65,12.58,12.64,33200.0,11.7896,11.8552,11.7896,11.8459,33200.0
2016-02-03 14:10:00,12.64,12.72,12.63,12.7,46548.0,11.8459,11.9208,11.8365,11.9021,46548.0
2016-02-03 14:15:00,12.71,12.72,12.66,12.67,53152.0,11.9115,11.9208,11.8646,11.874,53152.0
2016-02-03 14:20:00,12.67,12.9,12.67,12.9,153340.0,11.874,12.0895,11.874,12.0895,153340.0
2016-02-03 14:25:00,12.93,13.04,12.91,13.0,207056.0,12.1176,12.2207,12.0989,12.1832,207056.0
2016-02-03 14:30:00,12.98,13.02,12.96,13.0,82228.0,12.1645,12.202,12.1458,12.1832,82228.0
2016-02-03 14:35:00,13.0,13.04,12.95,12.97,92068.0,12.1832,12.2207,12.1364,12.1551,92068.0
2016-02-03 14:40:00,12.97,13.08,12.95,13.08,153888.0,12.1551,12.2582,12.1364,12.2582,153888.0
2016-02-03 14:45:00,13.08,13.17,13.08,13.13,148364.0,12.2582,12.3426,12.2582,12.3051,148364.0
2016-02-03 14:50:00,13.12,13.12,13.04,13.06,114540.0,12.2957,12.2957,12.2207,12.2395,114540.0
2016-02-03 14:55:00,13.06,13.17,13.06,13.15,147088.0,12.2395,12.3426,12.2395,12.3238,147088.0
2016-02-03 15:00:00,13.16,13.18,13.09,13.12,107228.0,12.3332,12.3519,12.2676,12.2957,107228.0
2016-02-03 15:05:00,13.12,13.21,13.12,13.2,79296.0,12.2957,12.3801,12.2957,12.3707,79296.0
2016-02-03 15:10:00,13.19,13.24,13.18,13.2,132168.0,12.3613,12.4082,12.3519,12.3707,132168.0
2016-02-03 15:15:00,13.19,13.19,13.12,13.16,56744.0,12.3613,12.3613,12.2957,12.3332,56744.0
2016-02-03 15:20:00,13.14,13.17,13.09,13.12,67204.0,12.3145,12.3426,12.2676,12.2957,67204.0
2016-02-03 15:25:00,13.12,13.14,13.03,13.03,89064.0,12.2957,12.3145,12.2114,12.2114,89064.0
2016-02-03 15:30:00,13.03,13.08,13.03,13.06,81660.0,12.2114,12.2582,12.2114,12.2395,81660.0
2016-02-03 15:35:00,13.07,13.08,12.97,13.01,345380.0,12.2488,12.2582,12.1551,12.1926,345380.0
2016-02-03 15:40:00,13.01,13.12,12.99,13.12,148000.0,12.1926,12.2957,12.1739,12.2957,148000.0
2016-02-03 15:45:00,13.1,13.11,13.06,13.1,109600.0,12.277,12.2863,12.2395,12.277,109600.0
2016-02-03 15:50:00,13.1,13.14,13.09,13.13,160544.0,12.277,12.3145,12.2676,12.3051,160544.0
2016-02-03 15:55:00,13.13,13.13,13.06,13.13,212060.0,12.3051,12.3051,12.2395,12.3051,212060.0
2016-02-04 09:30:00,13.07,13.22,13.07,13.17,79200.0,12.2488,12.3894,12.2488,12.3426,79200.0
2016-02-04 09:35:00,13.17,13.23,13.03,13.06,93468.0,12.3426,12.3988,12.2114,12.2395,93468.0
2016-02-04 09:40:00,13.06,13.14,12.99,13.0,58440.0,12.2395,12.3145,12.1739,12.1832,58440.0
2016-02-04 09:45:00,13.02,13.12,12.97,13.11,73604.0,12.202,12.2957,12.1551,12.2863,73604.0
2016-02-04 09:50:00,13.12,13.21,13.11,13.21,95800.0,12.2957,12.3801,12.2863,12.3801,95800.0
2016-02-04 09:55:00,13.21,13.22,13.15,13.19,39800.0,12.3801,12.3894,12.3238,12.3613,39800.0
2016-02-04 10:00:00,13.19,13.2,13.0,13.02,85200.0,12.3613,12.3707,12.1832,12.202,85200.0
2016-02-04 10:05:00,13.06,13.21,13.06,13.21,36272.0,12.2395,12.3801,12.2395,12.3801,36272.0
2016-02-04 10:10:00,13.17,13.34,13.17,13.34,81908.0,12.3426,12.5019,12.3426,12.5019,81908.0
2016-02-04 10:15:00,13.33,13.4,13.31,13.4,106172.0,12.4925,12.5581,12.4738,12.5581,106172.0
2016-02-04 10:20:00,13.4,13.4,13.34,13.38,56196.0,12.5581,12.5581,12.5019,12.5394,56196.0
2016-02-04 10:25:00,13.35,13.4,13.35,13.36,15396.0,12.5113,12.5581,12.5113,12.5206,15396.0
2016-02-04 10:30:00,13.36,13.45,13.34,13.44,53496.0,12.5206,12.605,12.5019,12.5956,53496.0
2016-02-04 10:35:00,13.46,13.49,13.45,13.45,118920.0,12.6143,12.6425,12.605,12.605,118920.0
2016-02-04 10:40:00,13.45,13.46,13.43,13.44,54028.0,12.605,12.6143,12.5862,12.5956,54028.0
2016-02-04 10:45:00,13.43,13.45,13.41,13.45,40184.0,12.5862,12.605,12.5675,12.605,40184.0
2016-02-04 10:50:00,13.46,13.48,13.45,13.46,62000.0,12.6143,12.6331,12.605,12.6143,62000.0
2016-02-04 10:55:00,13.49,13.5,13.45,13.5,70044.0,12.6425,12.6518,12.605,12.6518,70044.0
2016-02-04 11:00:00,13.49,13.5,13.38,13.38,40560.0,12.6425,12.6518,12.5394,12.5394,40560.0
2016-02-04 11:05:00,13.39,13.4,13.35,13.37,52280.0,12.5487,12.5581,12.5113,12.53,52280.0
2016-02-04 11:10:00,13.36,13.38,13.31,13.31,69124.0,12.5206,12.5394,12.4738,12.4738,69124.0
2016-02-04 11:15:00,13.32,13.34,13.22,13.23,46100.0,12.4831,12.5019,12.3894,12.3988,46100.0
2016-02-04 11:20:00,13.22,13.29,13.22,13.28,53680.0,12.3894,12.455,12.3894,12.4457,53680.0
2016-02-04 11:25:00,13.27,13.29,13.25,13.25,9100.0,12.4363,12.455,12.4175,12.4175,9100.0
2016-02-04 11:30:00,13.21,13.21,13.17,13.2,24400.0,12.3801,12.3801,12.3426,12.3707,24400.0
2016-02-04 11:35:00,13.23,13.25,13.21,13.22,19000.0,12.3988,12.4175,12.3801,12.3894,19000.0
2016-02-04 11:40:00,13.22,13.24,13.15,13.18,15600.0,12.3894,12.4082,12.3238,12.3519,15600.0
2016-02-04 11:45:00,13.16,13.17,13.05,13.13,68196.0,12.3332,12.3426,12.2301,12.3051,68196.0
2016-02-04 11:50:00,13.13,13.18,13.12,13.17,54732.0,12.3051,12.3519,12.2957,12.3426,54732.0
2016-02-04 11:55:00,13.16,13.18,13.11,13.12,21600.0,12.3332,12.3519,12.2863,12.2957,21600.0
2016-02-04 12:00:00,13.12,13.2,13.1,13.2,22428.0,12.2957,12.3707,12.277,12.3707,22428.0
2016-02-04 12:05:00,13.18,13.28,13.18,13.27,25432.0,12.3519,12.4457,12.3519,12.4363,25432.0
2016-02-04 12:10:00,13.29,13.33,13.27,13.27,67600.0,12.455,12.4925,12.4363,12.4363,67600.0
2016-02-04 12:15:00,13.28,13.28,13.26,13.28,4000.0,12.4457,12.4457,12.4269,12.4457,4000.0
2016-02-04 12:20:00,13.31,13.31,13.26,13.28,8800.0,12.4738,12.4738,12.4269,12.4457,8800.0
2016-02-04 12:25:00,13.27,13.27,13.2,13.22,15200.0,12.4363,12.4363,12.3707,12.3894,15200.0
2016-02-04 12:30:00,13.22,13.23,13.19,13.19,10400.0,12.3894,12.3988,12.3613,12.3613,10400.0
2016-02-04 12:35:00,13.2,13.29,13.2,13.28,6800.0,12.3707,12.455,12.3707,12.4457,6800.0
2016-02-04 12:40:00,13.32,13.35,13.29,13.29,21500.0,12.4831,12.5113,12.455,12.455,21500.0
2016-02-04 12:45:00,13.29,13.29,13.24,13.24,4600.0,12.455,12.455,12.4082,12.4082,4600.0
2016-02-04 12:50:00,13.29,13.29,13.23,13.27,15832.0,12.455,12.455,12.3988,12.4363,15832.0
2016-02-04 12:55:00,13.25,13.28,13.25,13.28,13320.0,12.4175,12.4457,12.4175,12.4457,13320.0
2016-02-04 13:00:00,13.25,13.31,13.25,13.3,79724.0,12.4175,12.4738,12.4175,12.4644,79724.0
2016-02-04 13:05:00,13.31,13.34,13.3,13.34,9840.0,12.4738,12.5019,12.4644,12.5019,9840.0
2016-02-04 13:10:00,13.34,13.38,13.33,13.33,12880.0,12.5019,12.5394,12.4925,12.4925,12880.0
2016-02-04 13:15:00,13.34,13.37,13.33,13.33,50000.0,12.5019,12.53,12.4925,12.4925,50000.0
2016-02-04 13:20:00,13.32,13.37,13.3,13.3,14500.0,12.4831,12.53,12.4644,12.4644,14500.0
2016-02-04 13:25:00,13.33,13.33,13.33,13.33,1200.0,12.4925,12.4925,12.4925,12.4925,1200.0
2016-02-04 13:30:00,13.35,13.35,13.34,13.34,1600.0,12.5113,12.5113,12.5019,12.5019,1600.0
2016-02-04 13:35:00,13.33,13.36,13.3,13.3,7200.0,12.4925,12.5206,12.4644,12.4644,7200.0
2016-02-04 13:40:00,13.31,13.31,13.25,13.26,12000.0,12.4738,12.4738,12.4175,12.4269,12000.0
2016-02-04 13:45:00,13.24,13.24,13.18,13.18,3600.0,12.4082,12.4082,12.3519,12.3519,3600.0
2016-02-04 13:50:00,13.2,13.21,13.2,13.21,28480.0,12.3707,12.3801,12.3707,12.3801,28480.0
2016-02-04 13:55:00,13.18,13.22,13.18,13.21,7200.0,12.3519,12.3894,12.3519,12.3801,7200.0
2016-02-04 14:00:00,13.2,13.2,13.14,13.14,36440.0,12.3707,12.3707,12.3145,12.3145,36440.0
2016-02-04 14:05:00,13.15,13.17,13.11,13.14,32800.0,12.3238,12.3426,12.2863,12.3145,32800.0
2016-02-04 14:10:00,13.13,13.19,13.13,13.19,8800.0,12.3051,12.3613,12.3051,12.3613,8800.0
2016-02-04 14:15:00,13.2,13.24,13.19,13.22,55472.0,12.3707,12.4082,12.3613,12.3894,55472.0
2016-02-04 14:20:00,13.23,13.23,13.19,13.19,25932.0,12.3988,12.3988,12.3613,12.3613,25932.0
2016-02-04 14:25:00,13.23,13.24,13.15,13.15,40964.0,12.3988,12.4082,12.3238,12.3238,40964.0
2016-02-04 14:30:00,13.14,13.19,13.14,13.15,17800.0,12.3145,12.3613,12.3145,12.3238,17800.0
2016-02-04 14:35:00,13.17,13.2,13.12,13.12,16000.0,12.3426,12.3707,12.2957,12.2957,16000.0
2016-02-04 14:40:00,13.11,13.17,13.11,13.15,30248.0,12.2863,12.3426,12.2863,12.3238,30248.0
2016-02-04 14:45:00,13.16,13.18,13.14,13.18,10004.0,12.3332,12.3519,12.3145,12.3519,10004.0
2016-02-04 14:50:00,13.18,13.18,13.12,13.12,14232.0,12.3519,12.3519,12.2957,12.2957,14232.0
2016-02-04 14:55:00,13.13,13.25,13.13,13.25,39824.0,12.3051,12.4175,12.3051,12.4175,39824.0
2016-02-04 15:00:00,13.25,13.25,13.2,13.2,17400.0,12.4175,12.4175,12.3707,12.3707,17400.0
2016-02-04 15:05:00,13.18,13.2,13.16,13.2,29460.0,12.3519,12.3707,12.3332,12.3707,29460.0
2016-02-04 15:10:00,13.18,13.26,13.18,13.26,19600.0,12.3519,12.4269,12.3519,12.4269,19600.0
2016-02-04 15:15:00,13.27,13.33,13.24,13.24,46172.0,12.4363,12.4925,12.4082,12.4082,46172.0
2016-02-04 15:20:00,13.25,13.3,13.24,13.3,34028.0,12.4175,12.4644,12.4082,12.4644,34028.0
2016-02-04 15:25:00,13.29,13.29,13.25,13.27,22000.0,12.455,12.455,12.4175,12.4363,22000.0
2016-02-04 15:30:00,13.26,13.28,13.21,13.22,23200.0,12.4269,12.4457,12.3801,12.3894,23200.0
2016-02-04 15:35:00,13.22,13.29,13.22,13.29,50788.0,12.3894,12.455,12.3894,12.455,50788.0
2016-02-04 15:40:00,13.29,13.35,13.27,13.35,34428.0,12.455,12.5113,12.4363,12.5113,34428.0
2016-02-04 15:45:00,13.31,13.34,13.3,13.31,64672.0,12.4738,12.5019,12.4644,12.4738,64672.0
2016-02-04 15:50:00,13.33,13.33,13.3,13.33,76328.0,12.4925,12.4925,12.4644,12.4925,76328.0
2016-02-04 15:55:00,13.33,13.36,13.33,13.34,70192.0,12.4925,12.5206,12.4925,12.5019,70192.0
2016-02-05 09:30:00,13.28,13.31,13.22,13.22,23348.0,12.4457,12.4738,12.3894,12.3894,23348.0
2016-02-05 09:35:00,13.2,13.29,13.18,13.29,64760.0,12.3707,12.455,12.3519,12.455,64760.0
2016-02-05 09:40:00,13.28,13.28,13.19,13.24,23504.0,12.4457,12.4457,12.3613,12.4082,23504.0
2016-02-05 09:45:00,13.24,13.24,13.1,13.13,44992.0,12.4082,12.4082,12.277,12.3051,44992.0
2016-02-05 09:50:00,13.12,13.17,13.1,13.16,55972.0,12.2957,12.3426,12.277,12.3332,55972.0
2016-02-05 09:55:00,13.15,13.22,13.14,13.14,15000.0,12.3238,12.3894,12.3145,12.3145,15000.0
2016-02-05 10:00:00,13.16,13.23,13.15,13.23,21380.0,12.3332,12.3988,12.3238,12.3988,21380.0
2016-02-05 10:05:00,13.22,13.22,13.17,13.17,9240.0,12.3894,12.3894,12.3426,12.3426,9240.0
2016-02-05 10:10:00,13.16,13.22,13.16,13.16,52400.0,12.3332,12.3894,12.3332,12.3332,52400.0
2016-02-05 10:15:00,13.17,13.21,13.17,13.17,1600.0,12.3426,12.3801,12.3426,12.3426,1600.0
2016-02-05 10:20:00,13.13,13.13,13.05,13.05,16740.0,12.3051,12.3051,12.2301,12.2301,16740.0
2016-02-05 10:25:00,13.05,13.08,12.97,12.97,52456.0,12.2301,12.2582,12.1551,12.1551,52456.0
2016-02-05 10:30:00,12.97,13.01,12.97,12.99,20688.0,12.1551,12.1926,12.1551,12.1739,20688.0
2016-02-05 10:35:00,13.02,13.06,13.02,13.02,42080.0,12.202,12.2395,12.202,12.202,42080.0
2016-02-05 10:40:00,13.03,13.12,13.03,13.08,24124.0,12.2114,12.2957,12.2114,12.2582,24124.0
2016-02-05 10:45:00,13.05,13.07,13.02,13.04,25056.0,12.2301,12.2488,12.202,12.2207,25056.0
2016-02-05 10:50:00,13.01,13.01,12.94,12.97,97932.0,12.1926,12.1926,12.127,12.1551,97932.0
2016-02-05 10:55:00,12.95,13.0,12.88,12.9,80020.0,12.1364,12.1832,12.0708,12.0895,80020.0
2016-02-05 11:00:00,12.9,12.93,12.87,12.88,81664.0,12.0895,12.1176,12.0614,12.0708,81664.0
2016-02-05 11:05:00,12.88,12.88,12.84,12.86,24528.0,12.0708,12.0708,12.0333,12.052,24528.0
2016-02-05 11:10:00,12.86,12.93,12.83,12.92,34524.0,12.052,12.1176,12.0239,12.1083,34524.0
2016-02-05 11:15:00,12.92,12.92,12.85,12.85,38368.0,12.1083,12.1083,12.0427,12.0427,38368.0
2016-02-05 11:20:00,12.85,12.88,12.81,12.81,70524.0,12.0427,12.0708,12.0052,12.0052,70524.0
2016-02-05 11:25:00,12.81,12.84,12.77,12.84,75380.0,12.0052,12.0333,11.9677,12.0333,75380.0
2016-02-05 11:30:00,12.85,12.88,12.84,12.88,40492.0,12.0427,12.0708,12.0333,12.0708,40492.0
2016-02-05 11:35:00,12.88,12.91,12.84,12.9,43840.0,12.0708,12.0989,12.0333,12.0895,43840.0
2016-02-05 11:40:00,12.91,12.94,12.83,12.84,31940.0,12.0989,12.127,12.0239,12.0333,31940.0
2016-02-05 11:45:00,12.84,12.88,12.83,12.88,32452.0,12.0333,12.0708,12.0239,12.0708,32452.0
2016-02-05 11:50:00,12.9,12.94,12.9,12.94,8800.0,12.0895,12.127,12.0895,12.127,8800.0
2016-02-05 11:55:00,12.93,12.93,12.88,12.92,16148.0,12.1176,12.1176,12.0708,12.1083,16148.0
2016-02-05 12:00:00,12.96,12.97,12.92,12.93,59232.0,12.1458,12.1551,12.1083,12.1176,59232.0
2016-02-05 12:05:00,12.94,12.95,12.88,12.92,21600.0,12.127,12.1364,12.0708,12.1083,21600.0
2016-02-05 12:10:00,12.91,12.91,12.84,12.87,24000.0,12.0989,12.0989,12.0333,12.0614,24000.0
2016-02-05 12:15:00,12.88,12.93,12.86,12.91,24068.0,12.0708,12.1176,12.052,12.0989,24068.0
2016-02-05 12:20:00,12.92,12.94,12.91,12.94,13408.0,12.1083,12.127,12.0989,12.127,13408.0
2016-02-05 12:25:00,12.97,12.97,12.92,12.94,37760.0,12.1551,12.1551,12.1083,12.127,37760.0
2016-02-05 12:30:00,12.95,12.96,12.94,12.95,15440.0,12.1364,12.1458,12.127,12.1364,15440.0
2016-02-05 12:35:00,12.95,13.02,12.95,13.01,22468.0,12.1364,12.202,12.1364,12.1926,22468.0
2016-02-05 12:40:00,13.01,13.01,12.96,12.96,12260.0,12.1926,12.1926,12.1458,12.1458,12260.0
2016-02-05 12:45:00,12.97,12.98,12.96,12.96,6000.0,12.1551,12.1645,12.1458,12.1458,6000.0
2016-02-05 12:50:00,12.95,12.96,12.89,12.9,11988.0,12.1364,12.1458,12.0802,12.0895,11988.0
2016-02-05 12:55:00,12.88,12.9,12.84,12.88,20800.0,12.0708,12.0895,12.0333,12.0708,20800.0
2016-02-05 13:00:00,12.88,12.91,12.88,12.89,14800.0,12.0708,12.0989,12.0708,12.0802,14800.0
2016-02-05 13:05:00,12.9,12.94,12.89,12.92,19816.0,12.0895,12.127,12.0802,12.1083,19816.0
2016-02-05 13:10:00,12.92,12.92,12.88,12.88,15012.0,12.1083,12.1083,12.0708,12.0708,15012.0
2016-02-05 13:15:00,12.88,12.91,12.87,12.89,18000.0,12.0708,12.0989,12.0614,12.0802,18000.0
2016-02-05 13:20:00,12.9,12.94,12.9,12.93,11100.0,12.0895,12.127,12.0895,12.1176,11100.0
2016-02-05 13:25:00,12.93,12.94,12.93,12.94,15600.0,12.1176,12.127,12.1176,12.127,15600.0
2016-02-05 13:30:00,12.91,12.91,12.89,12.9,8172.0,12.0989,12.0989,12.0802,12.0895,8172.0
2016-02-05 13:35:00,12.89,12.89,12.84,12.84,15184.0,12.0802,12.0802,12.0333,12.0333,15184.0
2016-02-05 13:40:00,12.83,12.86,12.81,12.83,72868.0,12.0239,12.052,12.0052,12.0239,72868.0
2016-02-05 13:45:00,12.83,12.83,12.75,12.76,77680.0,12.0239,12.0239,11.949,11.9583,77680.0
2016-02-05 13:50:00,12.77,12.77,12.75,12.77,28068.0,11.9677,11.9677,11.949,11.9677,28068.0
2016-02-05 13:55:00,12.79,12.82,12.79,12.81,46588.0,11.9864,12.0146,11.9864,12.0052,46588.0
2016-02-05 14:00:00,12.8,12.81,12.77,12.81,35032.0,11.9958,12.0052,11.9677,12.0052,35032.0
2016-02-05 14:05:00,12.81,12.81,12.77,12.77,18884.0,12.0052,12.0052,11.9677,11.9677,18884.0
2016-02-05 14:10:00,12.76,12.76,12.71,12.71,103840.0,11.9583,11.9583,11.9115,11.9115,103840.0
2016-02-05 14:15:00,12.72,12.72,12.68,12.72,153536.0,11.9208,11.9208,11.8834,11.9208,153536.0
2016-02-05 14:20:00,12.71,12.76,12.69,12.75,77604.0,11.9115,11.9583,11.8927,11.949,77604.0
2016-02-05 14:25:00,12.74,12.74,12.69,12.69,15120.0,11.9396,11.9396,11.8927,11.8927,15120.0
2016-02-05 14:30:00,12.71,12.77,12.7,12.77,13220.0,11.9115,11.9677,11.9021,11.9677,13220.0
2016-02-05 14:35:00,12.76,12.78,12.74,12.78,8740.0,11.9583,11.9771,11.9396,11.9771,8740.0
2016-02-05 14:40:00,12.76,12.76,12.72,12.74,10800.0,11.9583,11.9583,11.9208,11.9396,10800.0
2016-02-05 14:45:00,12.72,12.77,12.72,12.77,9200.0,11.9208,11.9677,11.9208,11.9677,9200.0
2016-02-05 14:50:00,12.72,12.75,12.72,12.74,2400.0,11.9208,11.949,11.9208,11.9396,2400.0
2016-02-05 14:55:00,12.72,12.72,12.71,12.71,5740.0,11.9208,11.9208,11.9115,11.9115,5740.0
2016-02-05 15:00:00,12.7,12.7,12.63,12.65,23940.0,11.9021,11.9021,11.8365,11.8552,23940.0
2016-02-05 15:05:00,12.66,12.68,12.66,12.67,14900.0,11.8646,11.8834,11.8646,11.874,14900.0
2016-02-05 15:10:00,12.69,12.69,12.68,12.68,24812.0,11.8927,11.8927,11.8834,11.8834,24812.0
2016-02-05 15:15:00,12.67,12.79,12.67,12.79,48024.0,11.874,11.9864,11.874,11.9864,48024.0
2016-02-05 15:20:00,12.79,12.8,12.77,12.79,28880.0,11.9864,11.9958,11.9677,11.9864,28880.0
2016-02-05 15:25:00,12.77,12.77,12.76,12.77,16112.0,11.9677,11.9677,11.9583,11.9677,16112.0
2016-02-05 15:30:00,12.77,12.77,12.72,12.77,31668.0,11.9677,11.9677,11.9208,11.9677,31668.0
2016-02-05 15:35:00,12.78,12.78,12.7,12.73,6040.0,11.9771,11.9771,11.9021,11.9302,6040.0
2016-02-05 15:40:00,12.7,12.76,12.68,12.75,34840.0,11.9021,11.9583,11.8834,11.949,34840.0
2016-02-05 15:45:00,12.74,12.78,12.73,12.74,39652.0,11.9396,11.9771,11.9302,11.9396,39652.0
2016-02-05 15:50:00,12.72,12.74,12.69,12.69,29284.0,11.9208,11.9396,11.8927,11.8927,29284.0
2016-02-05 15:55:00,12.69,12.82,12.69,12.82,92856.0,11.8927,12.0146,11.8927,12.0146,92856.0
2016-02-08 09:30:00,12.35,12.43,12.31,12.33,169948.0,11.5741,11.6491,11.5366,11.5553,169948.0
2016-02-08 09:35:00,12.31,12.31,12.23,12.25,119272.0,11.5366,11.5366,11.4616,11.4804,119272.0
2016-02-08 09:40:00,12.26,12.37,12.26,12.34,138972.0,11.4897,11.5928,11.4897,11.5647,138972.0
2016-02-08 09:45:00,12.34,12.36,12.25,12.28,89536.0,11.5647,11.5835,11.4804,11.5085,89536.0
2016-02-08 09:50:00,12.28,12.28,12.15,12.19,109188.0,11.5085,11.5085,11.3866,11.4241,109188.0
2016-02-08 09:55:00,12.17,12.23,12.16,12.18,49444.0,11.4054,11.4616,11.396,11.4148,49444.0
2016-02-08 10:00:00,12.18,12.25,12.17,12.24,112148.0,11.4148,11.4804,11.4054,11.471,112148.0
2016-02-08 10:05:00,12.23,12.24,12.1,12.1,92932.0,11.4616,11.471,11.3398,11.3398,92932.0
2016-02-08 10:10:00,12.1,12.13,12.08,12.11,94296.0,11.3398,11.3679,11.321,11.3492,94296.0
2016-02-08 10:15:00,12.12,12.13,12.02,12.05,115672.0,11.3585,11.3679,11.2648,11.2929,115672.0
2016-02-08 10:20:00,12.03,12.09,12.02,12.09,36620.0,11.2742,11.3304,11.2648,11.3304,36620.0
2016-02-08 10:25:00,12.1,12.1,12.05,12.1,53152.0,11.3398,11.3398,11.2929,11.3398,53152.0
2016-02-08 10:30:00,12.06,12.21,12.06,12.18,103836.0,11.3023,11.4429,11.3023,11.4148,103836.0
2016-02-08 10:35:00,12.16,12.18,12.13,12.18,59288.0,11.396,11.4148,11.3679,11.4148,59288.0
2016-02-08 10:40:00,12.12,12.15,12.1,12.13,58200.0,11.3585,11.3866,11.3398,11.3679,58200.0
2016-02-08 10:45:00,12.18,12.19,12.12,12.16,43796.0,11.4148,11.4241,11.3585,11.396,43796.0
2016-02-08 10:50:00,12.13,12.18,12.11,12.15,46660.0,11.3679,11.4148,11.3492,11.3866,46660.0
2016-02-08 10:55:00,12.13,12.13,12.06,12.06,20748.0,11.3679,11.3679,11.3023,11.3023,20748.0
2016-02-08 11:00:00,12.07,12.09,12.0,12.05,68160.0,11.3117,11.3304,11.2461,11.2929,68160.0
2016-02-08 11:05:00,12.03,12.06,11.97,11.98,167508.0,11.2742,11.3023,11.218,11.2273,167508.0
2016-02-08 11:10:00,11.98,12.01,11.91,11.94,114344.0,11.2273,11.2554,11.1617,11.1898,114344.0
2016-02-08 11:15:00,11.95,12.02,11.93,12.02,66920.0,11.1992,11.2648,11.1805,11.2648,66920.0
2016-02-08 11:20:00,12.0,12.03,11.99,12.01,53424.0,11.2461,11.2742,11.2367,11.2554,53424.0
2016-02-08 11:25:00,12.01,12.06,12.0,12.04,33152.0,11.2554,11.3023,11.2461,11.2836,33152.0
2016-02-08 11:30:00,12.03,12.05,12.0,12.02,40560.0,11.2742,11.2929,11.2461,11.2648,40560.0
2016-02-08 11:35:00,12.03,12.03,11.97,11.98,39156.0,11.2742,11.2742,11.218,11.2273,39156.0
2016-02-08 11:40:00,11.97,12.03,11.97,11.97,42400.0,11.218,11.2742,11.218,11.218,42400.0
2016-02-08 11:45:00,11.95,11.98,11.92,11.97,59024.0,11.1992,11.2273,11.1711,11.218,59024.0
2016-02-08 11:50:00,11.95,12.01,11.95,11.99,95680.0,11.1992,11.2554,11.1992,11.2367,95680.0
2016-02-08 11:55:00,11.96,12.06,11.96,12.06,68296.0,11.2086,11.3023,11.2086,11.3023,68296.0
2016-02-08 12:00:00,12.07,12.09,12.06,12.07,41800.0,11.3117,11.3304,11.3023,11.3117,41800.0
2016-02-08 12:05:00,12.07,12.11,12.06,12.09,97880.0,11.3117,11.3492,11.3023,11.3304,97880.0
2016-02-08 12:10:00,12.08,12.08,12.06,12.07,38400.0,11.321,11.321,11.3023,11.3117,38400.0
2016-02-08 12:15:00,12.08,12.13,12.08,12.1,71516.0,11.321,11.3679,11.321,11.3398,71516.0
2016-02-08 12:20:00,12.11,12.14,12.09,12.14,27600.0,11.3492,11.3773,11.3304,11.3773,27600.0
2016-02-08 12:25:00,12.13,12.13,12.11,12.11,26000.0,11.3679,11.3679,11.3492,11.3492,26000.0
2016-02-08 12:30:00,12.13,12.16,12.13,12.13,149608.0,11.3679,11.396,11.3679,11.3679,149608.0
2016-02-08 12:35:00,12.14,12.14,12.09,12.09,31480.0,11.3773,11.3773,11.3304,11.3304,31480.0
2016-02-08 12:40:00,12.08,12.12,12.07,12.12,24000.0,11.321,11.3585,11.3117,11.3585,24000.0
2016-02-08 12:45:00,12.11,12.12,12.09,12.11,11200.0,11.3492,11.3585,11.3304,11.3492,11200.0
2016-02-08 12:50:00,12.12,12.13,12.11,12.11,7900.0,11.3585,11.3679,11.3492,11.3492,7900.0
2016-02-08 12:55:00,12.06,12.09,12.06,12.07,12400.0,11.3023,11.3304,11.3023,11.3117,12400.0
2016-02-08 13:00:00,12.08,12.08,12.03,12.05,13200.0,11.321,11.321,11.2742,11.2929,13200.0
2016-02-08 13:05:00,12.03,12.06,12.02,12.05,24068.0,11.2742,11.3023,11.2648,11.2929,24068.0
2016-02-08 13:10:00,12.05,12.06,12.03,12.03,21800.0,11.2929,11.3023,11.2742,11.2742,21800.0
2016-02-08 13:15:00,12.02,12.03,12.01,12.02,11200.0,11.2648,11.2742,11.2554,11.2648,11200.0
2016-02-08 13:20:00,12.0,12.02,11.98,11.98,105400.0,11.2461,11.2648,11.2273,11.2273,105400.0
2016-02-08 13:25:00,11.97,12.0,11.95,11.99,22296.0,11.218,11.2461,11.1992,11.2367,22296.0
2016-02-08 13:30:00,12.01,12.05,12.01,12.04,23300.0,11.2554,11.2929,11.2554,11.2836,23300.0
2016-02-08 13:35:00,12.04,12.04,12.03,12.03,19032.0,11.2836,11.2836,11.2742,11.2742,19032.0
2016-02-08 13:40:00,12.01,12.01,11.97,11.97,13180.0,11.2554,11.2554,11.218,11.218,13180.0
2016-02-08 13:45:00,11.95,11.96,11.92,11.93,48252.0,11.1992,11.2086,11.1711,11.1805,48252.0
2016-02-08 13:50:00,11.92,11.95,11.9,11.93,90680.0,11.1711,11.1992,11.1524,11.1805,90680.0
2016-02-08 13:55:00,11.9,11.93,11.9,11.9,37820.0,11.1524,11.1805,11.1524,11.1524,37820.0
2016-02-08 14:00:00,11.93,11.97,11.92,11.97,42800.0,11.1805,11.218,11.1711,11.218,42800.0
2016-02-08 14:05:00,11.98,11.98,11.95,11.97,93708.0,11.2273,11.2273,11.1992,11.218,93708.0
2016-02-08 14:10:00,11.97,11.98,11.91,11.92,66092.0,11.218,11.2273,11.1617,11.1711,66092.0
2016-02-08 14:15:00,11.92,11.95,11.91,11.92,48972.0,11.1711,11.1992,11.1617,11.1711,48972.0
2016-02-08 14:20:00,11.93,11.97,11.93,11.94,22248.0,11.1805,11.218,11.1805,11.1898,22248.0
2016-02-08 14:25:00,11.94,11.99,11.94,11.95,55200.0,11.1898,11.2367,11.1898,11.1992,55200.0
2016-02-08 14:30:00,11.96,11.96,11.89,11.92,90400.0,11.2086,11.2086,11.143,11.1711,90400.0
2016-02-08 14:35:00,11.92,11.95,11.92,11.95,38696.0,11.1711,11.1992,11.1711,11.1992,38696.0
2016-02-08 14:40:00,11.95,12.01,11.95,12.01,61084.0,11.1992,11.2554,11.1992,11.2554,61084.0
2016-02-08 14:45:00,12.01,12.06,12.01,12.03,137084.0,11.2554,11.3023,11.2554,11.2742,137084.0
2016-02-08 14:50:00,12.01,12.04,12.0,12.02,53384.0,11.2554,11.2836,11.2461,11.2648,53384.0
2016-02-08 14:55:00,12.03,12.03,12.0,12.01,10400.0,11.2742,11.2742,11.2461,11.2554,10400.0
2016-02-08 15:00:00,12.01,12.05,11.99,12.04,26712.0,11.2554,11.2929,11.2367,11.2836,26712.0
2016-02-08 15:05:00,12.04,12.07,12.03,12.03,55508.0,11.2836,11.3117,11.2742,11.2742,55508.0
2016-02-08 15:10:00,12.05,12.15,12.04,12.15,73828.0,11.2929,11.3866,11.2836,11.3866,73828.0
2016-02-08 15:15:00,12.14,12.22,12.13,12.21,140200.0,11.3773,11.4523,11.3679,11.4429,140200.0
2016-02-08 15:20:00,12.21,12.24,12.18,12.22,179196.0,11.4429,11.471,11.4148,11.4523,179196.0
2016-02-08 15:25:00,12.23,12.24,12.2,12.21,67800.0,11.4616,11.471,11.4335,11.4429,67800.0
2016-02-08 15:30:00,12.25,12.36,12.25,12.35,149024.0,11.4804,11.5835,11.4804,11.5741,149024.0
2016-02-08 15:35:00,12.35,12.35,12.29,12.31,34116.0,11.5741,11.5741,11.5179,11.5366,34116.0
2016-02-08 15:40:00,12.34,12.41,12.34,12.4,125764.0,11.5647,11.6303,11.5647,11.6209,125764.0
2016-02-08 15:45:00,12.42,12.54,12.41,12.45,267932.0,11.6397,11.7521,11.6303,11.6678,267932.0
2016-02-08 15:50:00,12.44,12.46,12.37,12.37,107380.0,11.6584,11.6772,11.5928,11.5928,107380.0
2016-02-08 15:55:00,12.38,12.43,12.34,12.43,82252.0,11.6022,11.6491,11.5647,11.6491,82252.0
2016-02-09 09:30:00,12.0,12.13,12.0,12.13,127168.0,11.2461,11.3679,11.2461,11.3679,127168.0
2016-02-09 09:35:00,12.13,12.3,12.13,12.27,41008.0,11.3679,11.5272,11.3679,11.4991,41008.0
2016-02-09 09:40:00,12.28,12.34,12.21,12.34,69688.0,11.5085,11.5647,11.4429,11.5647,69688.0
2016-02-09 09:45:00,12.34,12.45,12.34,12.44,92596.0,11.5647,11.6678,11.5647,11.6584,92596.0
2016-02-09 09:50:00,12.45,12.46,12.4,12.44,71236.0,11.6678,11.6772,11.6209,11.6584,71236.0
2016-02-09 09:55:00,12.43,12.43,12.35,12.37,50300.0,11.6491,11.6491,11.5741,11.5928,50300.0
2016-02-09 10:00:00,12.35,12.47,12.34,12.42,79680.0,11.5741,11.6865,11.5647,11.6397,79680.0
2016-02-09 10:05:00,12.45,12.5,12.37,12.46,77260.0,11.6678,11.7147,11.5928,11.6772,77260.0
2016-02-09 10:10:00,12.45,12.47,12.42,12.44,33500.0,11.6678,11.6865,11.6397,11.6584,33500.0
2016-02-09 10:15:00,12.44,12.44,12.36,12.37,69452.0,11.6584,11.6584,11.5835,11.5928,69452.0
2016-02-09 10:20:00,12.37,12.38,12.32,12.38,90444.0,11.5928,11.6022,11.546,11.6022,90444.0
2016-02-09 10:25:00,12.31,12.32,12.3,12.31,23400.0,11.5366,11.546,11.5272,11.5366,23400.0
2016-02-09 10:30:00,12.31,12.31,12.27,12.28,62068.0,11.5366,11.5366,11.4991,11.5085,62068.0
2016-02-09 10:35:00,12.25,12.29,12.25,12.27,43812.0,11.4804,11.5179,11.4804,11.4991,43812.0
2016-02-09 10:40:00,12.25,12.25,12.19,12.19,49620.0,11.4804,11.4804,11.4241,11.4241,49620.0
2016-02-09 10:45:00,12.19,12.26,12.19,12.24,41600.0,11.4241,11.4897,11.4241,11.471,41600.0
2016-02-09 10:50:00,12.24,12.25,12.16,12.16,37500.0,11.471,11.4804,11.396,11.396,37500.0
2016-02-09 10:55:00,12.16,12.18,12.15,12.17,42468.0,11.396,11.4148,11.3866,11.4054,42468.0
2016-02-09 11:00:00,12.19,12.27,12.19,12.23,42380.0,11.4241,11.4991,11.4241,11.4616,42380.0
2016-02-09 11:05:00,12.22,12.28,12.22,12.28,35772.0,11.4523,11.5085,11.4523,11.5085,35772.0
2016-02-09 11:10:00,12.29,12.4,12.29,12.36,54596.0,11.5179,11.6209,11.5179,11.5835,54596.0
2016-02-09 11:15:00,12.38,12.38,12.3,12.31,14448.0,11.6022,11.6022,11.5272,11.5366,14448.0
2016-02-09 11:20:00,12.32,12.44,12.32,12.44,50964.0,11.546,11.6584,11.546,11.6584,50964.0
2016-02-09 11:25:00,12.44,12.45,12.4,12.43,23748.0,11.6584,11.6678,11.6209,11.6491,23748.0
2016-02-09 11:30:00,12.42,12.44,12.35,12.35,18136.0,11.6397,11.6584,11.5741,11.5741,18136.0
2016-02-09 11:35:00,12.33,12.33,12.27,12.27,52220.0,11.5553,11.5553,11.4991,11.4991,52220.0
2016-02-09 11:40:00,12.29,12.39,12.29,12.36,44600.0,11.5179,11.6116,11.5179,11.5835,44600.0
2016-02-09 11:45:00,12.38,12.38,12.33,12.34,5400.0,11.6022,11.6022,11.5553,11.5647,5400.0
2016-02-09 11:50:00,12.3,12.32,12.24,12.24,49212.0,11.5272,11.546,11.471,11.471,49212.0
2016-02-09 11:55:00,12.25,12.27,12.24,12.24,51600.0,11.4804,11.4991,11.471,11.471,51600.0
2016-02-09 12:00:00,12.27,12.28,12.22,12.27,21000.0,11.4991,11.5085,11.4523,11.4991,21000.0
2016-02-09 12:05:00,12.26,12.32,12.26,12.32,22064.0,11.4897,11.546,11.4897,11.546,22064.0
2016-02-09 12:10:00,12.3,12.31,12.28,12.29,4400.0,11.5272,11.5366,11.5085,11.5179,4400.0
2016-02-09 12:15:00,12.26,12.26,12.21,12.21,19372.0,11.4897,11.4897,11.4429,11.4429,19372.0
2016-02-09 12:20:00,12.23,12.23,12.2,12.22,11600.0,11.4616,11.4616,11.4335,11.4523,11600.0
2016-02-09 12:25:00,12.22,12.29,12.22,12.26,12000.0,11.4523,11.5179,11.4523,11.4897,12000.0
2016-02-09 12:30:00,12.25,12.28,12.24,12.27,16728.0,11.4804,11.5085,11.471,11.4991,16728.0
2016-02-09 12:35:00,12.27,12.31,12.27,12.3,9640.0,11.4991,11.5366,11.4991,11.5272,9640.0
2016-02-09 12:40:00,12.29,12.29,12.22,12.26,24196.0,11.5179,11.5179,11.4523,11.4897,24196.0
2016-02-09 12:45:00,12.26,12.26,12.19,12.19,21152.0,11.4897,11.4897,11.4241,11.4241,21152.0
2016-02-09 12:50:00,12.19,12.24,12.19,12.23,30040.0,11.4241,11.471,11.4241,11.4616,30040.0
2016-02-09 12:55:00,12.21,12.22,12.21,12.21,4400.0,11.4429,11.4523,11.4429,11.4429,4400.0
2016-02-09 13:00:00,12.25,12.25,12.2,12.22,16680.0,11.4804,11.4804,11.4335,11.4523,16680.0
2016-02-09 13:05:00,12.2,12.2,12.18,12.19,7916.0,11.4335,11.4335,11.4148,11.4241,7916.0
2016-02-09 13:10:00,12.16,12.16,12.12,12.13,33876.0,11.396,11.396,11.3585,11.3679,33876.0
2016-02-09 13:15:00,12.12,12.12,12.09,12.11,21680.0,11.3585,11.3585,11.3304,11.3492,21680.0
2016-02-09 13:20:00,12.12,12.18,12.12,12.15,25876.0,11.3585,11.4148,11.3585,11.3866,25876.0
2016-02-09 13:25:00,12.15,12.17,12.15,12.17,16000.0,11.3866,11.4054,11.3866,11.4054,16000.0
2016-02-09 13:30:00,12.19,12.24,12.18,12.23,16800.0,11.4241,11.471,11.4148,11.4616,16800.0
2016-02-09 13:35:00,12.23,12.23,12.14,12.14,14420.0,11.4616,11.4616,11.3773,11.3773,14420.0
2016-02-09 13:40:00,12.15,12.22,12.13,12.21,31220.0,11.3866,11.4523,11.3679,11.4429,31220.0
2016-02-09 13:45:00,12.2,12.22,12.2,12.2,3068.0,11.4335,11.4523,11.4335,11.4335,3068.0
2016-02-09 13:50:00,12.19,12.24,12.19,12.24,5228.0,11.4241,11.471,11.4241,11.471,5228.0
2016-02-09 13:55:00,12.24,12.29,12.23,12.26,41596.0,11.471,11.5179,11.4616,11.4897,41596.0
2016-02-09 14:00:00,12.28,12.28,12.27,12.28,11092.0,11.5085,11.5085,11.4991,11.5085,11092.0
2016-02-09 14:05:00,12.32,12.43,12.32,12.42,101028.0,11.546,11.6491,11.546,11.6397,101028.0
2016-02-09 14:10:00,12.4,12.4,12.36,12.36,40840.0,11.6209,11.6209,11.5835,11.5835,40840.0
2016-02-09 14:15:00,12.38,12.4,12.37,12.37,21772.0,11.6022,11.6209,11.5928,11.5928,21772.0
2016-02-09 14:20:00,12.38,12.39,12.37,12.37,17164.0,11.6022,11.6116,11.5928,11.5928,17164.0
2016-02-09 14:25:00,12.33,12.33,12.29,12.3,13408.0,11.5553,11.5553,11.5179,11.5272,13408.0
2016-02-09 14:30:00,12.31,12.38,12.31,12.35,40864.0,11.5366,11.6022,11.5366,11.5741,40864.0
2016-02-09 14:35:00,12.37,12.46,12.37,12.45,37688.0,11.5928,11.6772,11.5928,11.6678,37688.0
2016-02-09 14:40:00,12.44,12.51,12.41,12.51,45420.0,11.6584,11.724,11.6303,11.724,45420.0
2016-02-09 14:45:00,12.51,12.51,12.42,12.42,43996.0,11.724,11.724,11.6397,11.6397,43996.0
2016-02-09 14:50:00,12.41,12.46,12.41,12.46,7200.0,11.6303,11.6772,11.6303,11.6772,7200.0
2016-02-09 14:55:00,12.48,12.49,12.45,12.47,11200.0,11.6959,11.7053,11.6678,11.6865,11200.0
2016-02-09 15:00:00,12.48,12.55,12.47,12.55,49840.0,11.6959,11.7615,11.6865,11.7615,49840.0
2016-02-09 15:05:00,12.54,12.68,12.54,12.62,163708.0,11.7521,11.8834,11.7521,11.8271,163708.0
2016-02-09 15:10:00,12.59,12.64,12.59,12.62,16600.0,11.799,11.8459,11.799,11.8271,16600.0
2016-02-09 15:15:00,12.61,12.62,12.53,12.54,52048.0,11.8177,11.8271,11.7428,11.7521,52048.0
2016-02-09 15:20:00,12.52,12.53,12.49,12.53,26664.0,11.7334,11.7428,11.7053,11.7428,26664.0
2016-02-09 15:25:00,12.47,12.48,12.4,12.44,87576.0,11.6865,11.6959,11.6209,11.6584,87576.0
2016-02-09 15:30:00,12.45,12.48,12.42,12.42,44432.0,11.6678,11.6959,11.6397,11.6397,44432.0
2016-02-09 15:35:00,12.47,12.53,12.45,12.49,109456.0,11.6865,11.7428,11.6678,11.7053,109456.0
2016-02-09 15:40:00,12.5,12.5,12.35,12.43,71816.0,11.7147,11.7147,11.5741,11.6491,71816.0
2016-02-09 15:45:00,12.43,12.44,12.4,12.41,47916.0,11.6491,11.6584,11.6209,11.6303,47916.0
2016-02-09 15:50:00,12.41,12.43,12.4,12.42,13600.0,11.6303,11.6491,11.6209,11.6397,13600.0
2016-02-09 15:55:00,12.4,12.43,12.38,12.41,79892.0,11.6209,11.6491,11.6022,11.6303,79892.0
2016-02-10 09:30:00,12.62,12.64,12.53,12.57,107624.0,11.8271,11.8459,11.7428,11.7803,107624.0
2016-02-10 09:35:00,12.54,12.6,12.5,12.56,40876.0,11.7521,11.8084,11.7147,11.7709,40876.0
2016-02-10 09:40:00,12.55,12.65,12.51,12.51,56932.0,11.7615,11.8552,11.724,11.724,56932.0
2016-02-10 09:45:00,12.53,12.61,12.5,12.61,28852.0,11.7428,11.8177,11.7147,11.8177,28852.0
2016-02-10 09:50:00,12.58,12.64,12.57,12.63,69800.0,11.7896,11.8459,11.7803,11.8365,69800.0
2016-02-10 09:55:00,12.63,12.67,12.63,12.65,29700.0,11.8365,11.874,11.8365,11.8552,29700.0
2016-02-10 10:00:00,12.67,12.68,12.63,12.65,34588.0,11.874,11.8834,11.8365,11.8552,34588.0
2016-02-10 10:05:00,12.64,12.64,12.58,12.61,38000.0,11.8459,11.8459,11.7896,11.8177,38000.0
2016-02-10 10:10:00,12.62,12.66,12.62,12.64,44200.0,11.8271,11.8646,11.8271,11.8459,44200.0
2016-02-10 10:15:00,12.63,12.75,12.63,12.73,97800.0,11.8365,11.949,11.8365,11.9302,97800.0
2016-02-10 10:20:00,12.72,12.74,12.7,12.72,19740.0,11.9208,11.9396,11.9021,11.9208,19740.0
2016-02-10 10:25:00,12.75,12.75,12.7,12.71,54680.0,11.949,11.949,11.9021,11.9115,54680.0
2016-02-10 10:30:00,12.71,12.88,12.71,12.84,300704.0,11.9115,12.0708,11.9115,12.0333,300704.0
2016-02-10 10:35:00,12.83,12.83,12.78,12.81,89544.0,12.0239,12.0239,11.9771,12.0052,89544.0
2016-02-10 10:40:00,12.76,12.76,12.68,12.7,74636.0,11.9583,11.9583,11.8834,11.9021,74636.0
2016-02-10 10:45:00,12.7,12.73,12.65,12.72,20760.0,11.9021,11.9302,11.8552,11.9208,20760.0
2016-02-10 10:50:00,12.71,12.72,12.61,12.64,136132.0,11.9115,11.9208,11.8177,11.8459,136132.0
2016-02-10 10:55:00,12.66,12.66,12.56,12.58,47068.0,11.8646,11.8646,11.7709,11.7896,47068.0
2016-02-10 11:00:00,12.59,12.61,12.56,12.59,32600.0,11.799,11.8177,11.7709,11.799,32600.0
2016-02-10 11:05:00,12.62,12.62,12.49,12.54,66424.0,11.8271,11.8271,11.7053,11.7521,66424.0
2016-02-10 11:10:00,12.52,12.56,12.52,12.55,18508.0,11.7334,11.7709,11.7334,11.7615,18508.0
2016-02-10 11:15:00,12.52,12.56,12.47,12.56,22980.0,11.7334,11.7709,11.6865,11.7709,22980.0
2016-02-10 11:20:00,12.55,12.61,12.55,12.61,136712.0,11.7615,11.8177,11.7615,11.8177,136712.0
2016-02-10 11:25:00,12.58,12.58,12.5,12.5,68552.0,11.7896,11.7896,11.7147,11.7147,68552.0
2016-02-10 11:30:00,12.5,12.53,12.47,12.47,40088.0,11.7147,11.7428,11.6865,11.6865,40088.0
2016-02-10 11:35:00,12.47,12.48,12.42,12.42,38620.0,11.6865,11.6959,11.6397,11.6397,38620.0
2016-02-10 11:40:00,12.41,12.43,12.38,12.42,24300.0,11.6303,11.6491,11.6022,11.6397,24300.0
2016-02-10 11:45:00,12.42,12.47,12.4,12.47,41700.0,11.6397,11.6865,11.6209,11.6865,41700.0
2016-02-10 11:50:00,12.46,12.49,12.44,12.47,33576.0,11.6772,11.7053,11.6584,11.6865,33576.0
2016-02-10 11:55:00,12.5,12.52,12.49,12.49,27076.0,11.7147,11.7334,11.7053,11.7053,27076.0
2016-02-10 12:00:00,12.51,12.51,12.44,12.45,25700.0,11.724,11.724,11.6584,11.6678,25700.0
2016-02-10 12:05:00,12.42,12.46,12.4,12.46,10380.0,11.6397,11.6772,11.6209,11.6772,10380.0
2016-02-10 12:10:00,12.45,12.48,12.44,12.44,22000.0,11.6678,11.6959,11.6584,11.6584,22000.0
2016-02-10 12:15:00,12.41,12.46,12.4,12.46,4800.0,11.6303,11.6772,11.6209,11.6772,4800.0
2016-02-10 12:20:00,12.47,12.55,12.47,12.51,35000.0,11.6865,11.7615,11.6865,11.724,35000.0
2016-02-10 12:25:00,12.53,12.53,12.53,12.53,6800.0,11.7428,11.7428,11.7428,11.7428,6800.0
2016-02-10 12:30:00,12.54,12.55,12.52,12.53,7520.0,11.7521,11.7615,11.7334,11.7428,7520.0
2016-02-10 12:35:00,12.54,12.59,12.53,12.57,23036.0,11.7521,11.799,11.7428,11.7803,23036.0
2016-02-10 12:40:00,12.59,12.6,12.57,12.58,5200.0,11.799,11.8084,11.7803,11.7896,5200.0
2016-02-10 12:45:00,12.55,12.56,12.55,12.56,800.0,11.7615,11.7709,11.7615,11.7709,800.0
2016-02-10 12:50:00,12.59,12.59,12.56,12.56,7800.0,11.799,11.799,11.7709,11.7709,7800.0
2016-02-10 12:55:00,12.56,12.62,12.52,12.62,30992.0,11.7709,11.8271,11.7334,11.8271,30992.0
2016-02-10 13:00:00,12.63,12.63,12.58,12.63,56600.0,11.8365,11.8365,11.7896,11.8365,56600.0
2016-02-10 13:05:00,12.63,12.63,12.57,12.59,12000.0,11.8365,11.8365,11.7803,11.799,12000.0
2016-02-10 13:10:00,12.56,12.57,12.54,12.54,4400.0,11.7709,11.7803,11.7521,11.7521,4400.0
2016-02-10 13:15:00,12.52,12.55,12.52,12.55,11500.0,11.7334,11.7615,11.7334,11.7615,11500.0
2016-02-10 13:20:00,12.56,12.56,12.54,12.54,2000.0,11.7709,11.7709,11.7521,11.7521,2000.0
2016-02-10 13:25:00,12.54,12.54,12.47,12.47,48636.0,11.7521,11.7521,11.6865,11.6865,48636.0
2016-02-10 13:30:00,12.49,12.49,12.44,12.45,68312.0,11.7053,11.7053,11.6584,11.6678,68312.0
2016-02-10 13:35:00,12.48,12.51,12.48,12.49,31040.0,11.6959,11.724,11.6959,11.7053,31040.0
2016-02-10 13:40:00,12.5,12.55,12.49,12.54,40172.0,11.7147,11.7615,11.7053,11.7521,40172.0
2016-02-10 13:45:00,12.54,12.54,12.52,12.54,29200.0,11.7521,11.7521,11.7334,11.7521,29200.0
2016-02-10 13:50:00,12.5,12.51,12.49,12.49,3700.0,11.7147,11.724,11.7053,11.7053,3700.0
2016-02-10 13:55:00,12.47,12.49,12.47,12.47,16400.0,11.6865,11.7053,11.6865,11.6865,16400.0
2016-02-10 14:00:00,12.49,12.51,12.48,12.51,16868.0,11.7053,11.724,11.6959,11.724,16868.0
2016-02-10 14:05:00,12.53,12.53,12.52,12.52,8000.0,11.7428,11.7428,11.7334,11.7334,8000.0
2016-02-10 14:10:00,12.54,12.56,12.53,12.55,71068.0,11.7521,11.7709,11.7428,11.7615,71068.0
2016-02-10 14:15:00,12.55,12.55,12.5,12.53,19468.0,11.7615,11.7615,11.7147,11.7428,19468.0
2016-02-10 14:20:00,12.54,12.54,12.49,12.49,1200.0,11.7521,11.7521,11.7053,11.7053,1200.0
2016-02-10 14:25:00,12.47,12.49,12.46,12.49,32240.0,11.6865,11.7053,11.6772,11.7053,32240.0
2016-02-10 14:30:00,12.5,12.56,12.5,12.53,34400.0,11.7147,11.7709,11.7147,11.7428,34400.0
2016-02-10 14:35:00,12.49,12.5,12.46,12.46,60240.0,11.7053,11.7147,11.6772,11.6772,60240.0
2016-02-10 14:40:00,12.45,12.45,12.39,12.43,49904.0,11.6678,11.6678,11.6116,11.6491,49904.0
2016-02-10 14:45:00,12.41,12.43,12.4,12.4,34800.0,11.6303,11.6491,11.6209,11.6209,34800.0
2016-02-10 14:50:00,12.42,12.43,12.39,12.43,20800.0,11.6397,11.6491,11.6116,11.6491,20800.0
2016-02-10 14:55:00,12.45,12.45,12.42,12.42,10760.0,11.6678,11.6678,11.6397,11.6397,10760.0
2016-02-10 15:00:00,12.41,12.51,12.41,12.5,54224.0,11.6303,11.724,11.6303,11.7147,54224.0
2016-02-10 15:05:00,12.52,12.52,12.5,12.5,129600.0,11.7334,11.7334,11.7147,11.7147,129600.0
2016-02-10 15:10:00,12.48,12.49,12.42,12.44,60680.0,11.6959,11.7053,11.6397,11.6584,60680.0
2016-02-10 15:15:00,12.42,12.43,12.31,12.32,57800.0,11.6397,11.6491,11.5366,11.546,57800.0
2016-02-10 15:20:00,12.33,12.35,12.32,12.35,18400.0,11.5553,11.5741,11.546,11.5741,18400.0
2016-02-10 15:25:00,12.36,12.36,12.25,12.27,27728.0,11.5835,11.5835,11.4804,11.4991,27728.0
2016-02-10 15:30:00,12.28,12.3,12.25,12.28,33620.0,11.5085,11.5272,11.4804,11.5085,33620.0
2016-02-10 15:35:00,12.29,12.29,12.2,12.2,88776.0,11.5179,11.5179,11.4335,11.4335,88776.0
2016-02-10 15:40:00,12.19,12.24,12.19,12.24,35820.0,11.4241,11.471,11.4241,11.471,35820.0
2016-02-10 15:45:00,12.25,12.26,12.22,12.23,26288.0,11.4804,11.4897,11.4523,11.4616,26288.0
2016-02-10 15:50:00,12.23,12.23,12.18,12.2,202260.0,11.4616,11.4616,11.4148,11.4335,202260.0
2016-02-10 15:55:00,12.22,12.22,12.19,12.22,95400.0,11.4523,11.4523,11.4241,11.4523,95400.0
2016-02-11 09:30:00,11.63,11.71,11.6,11.68,180844.0,10.8993,10.9743,10.8712,10.9462,180844.0
2016-02-11 09:35:00,11.68,11.72,11.61,11.63,109840.0,10.9462,10.9837,10.8806,10.8993,109840.0
2016-02-11 09:40:00,11.61,11.66,11.61,11.66,70800.0,10.8806,10.9274,10.8806,10.9274,70800.0
2016-02-11 09:45:00,11.69,11.75,11.68,11.7,109000.0,10.9555,11.0118,10.9462,10.9649,109000.0
2016-02-11 09:50:00,11.67,11.74,11.67,11.74,86612.0,10.9368,11.0024,10.9368,11.0024,86612.0
2016-02-11 09:55:00,11.74,11.89,11.72,11.81,237860.0,11.0024,11.143,10.9837,11.068,237860.0
2016-02-11 10:00:00,11.8,11.83,11.74,11.76,52520.0,11.0586,11.0868,11.0024,11.0212,52520.0
2016-02-11 10:05:00,11.82,11.85,11.74,11.77,65816.0,11.0774,11.1055,11.0024,11.0305,65816.0
2016-02-11 10:10:00,11.77,11.79,11.74,11.77,32596.0,11.0305,11.0493,11.0024,11.0305,32596.0
2016-02-11 10:15:00,11.74,11.77,11.71,11.74,62096.0,11.0024,11.0305,10.9743,11.0024,62096.0
2016-02-11 10:20:00,11.74,11.77,11.69,11.77,65972.0,11.0024,11.0305,10.9555,11.0305,65972.0
2016-02-11 10:25:00,11.77,11.77,11.65,11.65,22460.0,11.0305,11.0305,10.9181,10.9181,22460.0
2016-02-11 10:30:00,11.66,11.72,11.64,11.71,23752.0,10.9274,10.9837,10.9087,10.9743,23752.0
2016-02-11 10:35:00,11.72,11.72,11.58,11.59,73564.0,10.9837,10.9837,10.8525,10.8618,73564.0
2016-02-11 10:40:00,11.59,11.6,11.51,11.58,65432.0,10.8618,10.8712,10.7869,10.8525,65432.0
2016-02-11 10:45:00,11.58,11.63,11.55,11.6,60800.0,10.8525,10.8993,10.8243,10.8712,60800.0
2016-02-11 10:50:00,11.59,11.59,11.48,11.51,130432.0,10.8618,10.8618,10.7587,10.7869,130432.0
2016-02-11 10:55:00,11.51,11.55,11.48,11.51,72972.0,10.7869,10.8243,10.7587,10.7869,72972.0
2016-02-11 11:00:00,11.5,11.55,11.48,11.49,65180.0,10.7775,10.8243,10.7587,10.7681,65180.0
2016-02-11 11:05:00,11.49,11.5,11.42,11.46,49484.0,10.7681,10.7775,10.7025,10.74,49484.0
2016-02-11 11:10:00,11.46,11.5,11.43,11.43,123620.0,10.74,10.7775,10.7119,10.7119,123620.0
2016-02-11 11:15:00,11.43,11.47,11.39,11.47,76760.0,10.7119,10.7494,10.6744,10.7494,76760.0
2016-02-11 11:20:00,11.49,11.51,11.38,11.42,107708.0,10.7681,10.7869,10.665,10.7025,107708.0
2016-02-11 11:25:00,11.43,11.43,11.35,11.35,63172.0,10.7119,10.7119,10.6369,10.6369,63172.0
2016-02-11 11:30:00,11.37,11.37,11.3,11.31,107852.0,10.6557,10.6557,10.5901,10.5994,107852.0
2016-02-11 11:35:00,11.3,11.39,11.3,11.39,88720.0,10.5901,10.6744,10.5901,10.6744,88720.0
2016-02-11 11:40:00,11.39,11.43,11.37,11.42,60072.0,10.6744,10.7119,10.6557,10.7025,60072.0
2016-02-11 11:45:00,11.42,11.42,11.35,11.35,68080.0,10.7025,10.7025,10.6369,10.6369,68080.0
2016-02-11 11:50:00,11.38,11.46,11.38,11.45,17848.0,10.665,10.74,10.665,10.7306,17848.0
2016-02-11 11:55:00,11.45,11.49,11.45,11.46,25280.0,10.7306,10.7681,10.7306,10.74,25280.0
2016-02-11 12:00:00,11.45,11.48,11.44,11.47,12520.0,10.7306,10.7587,10.7213,10.7494,12520.0
2016-02-11 12:05:00,11.47,11.51,11.46,11.47,51160.0,10.7494,10.7869,10.74,10.7494,51160.0
2016-02-11 12:10:00,11.45,11.51,11.45,11.46,28000.0,10.7306,10.7869,10.7306,10.74,28000.0
2016-02-11 12:15:00,11.45,11.47,11.37,11.38,21000.0,10.7306,10.7494,10.6557,10.665,21000.0
2016-02-11 12:20:00,11.4,11.41,11.39,11.4,59084.0,10.6838,10.6931,10.6744,10.6838,59084.0
2016-02-11 12:25:00,11.41,11.46,11.39,11.41,75000.0,10.6931,10.74,10.6744,10.6931,75000.0
2016-02-11 12:30:00,11.4,11.4,11.34,11.36,54708.0,10.6838,10.6838,10.6275,10.6463,54708.0
2016-02-11 12:35:00,11.36,11.4,11.36,11.38,39800.0,10.6463,10.6838,10.6463,10.665,39800.0
2016-02-11 12:40:00,11.38,11.4,11.36,11.4,25000.0,10.665,10.6838,10.6463,10.6838,25000.0
2016-02-11 12:45:00,11.38,11.43,11.38,11.42,57560.0,10.665,10.7119,10.665,10.7025,57560.0
2016-02-11 12:50:00,11.42,11.46,11.42,11.43,70996.0,10.7025,10.74,10.7025,10.7119,70996.0
2016-02-11 12:55:00,11.46,11.49,11.42,11.47,141712.0,10.74,10.7681,10.7025,10.7494,141712.0
2016-02-11 13:00:00,11.47,11.54,11.45,11.46,283312.0,10.7494,10.815,10.7306,10.74,283312.0
2016-02-11 13:05:00,11.47,11.5,11.44,11.49,92068.0,10.7494,10.7775,10.7213,10.7681,92068.0
2016-02-11 13:10:00,11.5,11.52,11.48,11.49,81540.0,10.7775,10.7962,10.7587,10.7681,81540.0
2016-02-11 13:15:00,11.49,11.51,11.45,11.51,105184.0,10.7681,10.7869,10.7306,10.7869,105184.0
2016-02-11 13:20:00,11.52,11.54,11.49,11.5,110664.0,10.7962,10.815,10.7681,10.7775,110664.0
2016-02-11 13:25:00,11.49,11.52,11.47,11.49,28400.0,10.7681,10.7962,10.7494,10.7681,28400.0
2016-02-11 13:30:00,11.45,11.52,11.45,11.51,69268.0,10.7306,10.7962,10.7306,10.7869,69268.0
2016-02-11 13:35:00,11.52,11.52,11.38,11.39,152908.0,10.7962,10.7962,10.665,10.6744,152908.0
2016-02-11 13:40:00,11.38,11.42,11.38,11.42,61956.0,10.665,10.7025,10.665,10.7025,61956.0
2016-02-11 13:45:00,11.41,11.43,11.41,11.41,18840.0,10.6931,10.7119,10.6931,10.6931,18840.0
2016-02-11 13:50:00,11.42,11.45,11.42,11.42,38600.0,10.7025,10.7306,10.7025,10.7025,38600.0
2016-02-11 13:55:00,11.43,11.44,11.38,11.42,63412.0,10.7119,10.7213,10.665,10.7025,63412.0
2016-02-11 14:00:00,11.4,11.43,11.39,11.4,65244.0,10.6838,10.7119,10.6744,10.6838,65244.0
2016-02-11 14:05:00,11.39,11.44,11.39,11.42,80996.0,10.6744,10.7213,10.6744,10.7025,80996.0
2016-02-11 14:10:00,11.44,11.45,11.4,11.42,116676.0,10.7213,10.7306,10.6838,10.7025,116676.0
2016-02-11 14:15:00,11.43,11.43,11.34,11.34,69876.0,10.7119,10.7119,10.6275,10.6275,69876.0
2016-02-11 14:20:00,11.35,11.38,11.33,11.33,171496.0,10.6369,10.665,10.6182,10.6182,171496.0
2016-02-11 14:25:00,11.33,11.36,11.31,11.32,135384.0,10.6182,10.6463,10.5994,10.6088,135384.0
2016-02-11 14:30:00,11.31,11.35,11.3,11.32,152440.0,10.5994,10.6369,10.5901,10.6088,152440.0
2016-02-11 14:35:00,11.31,11.5,11.26,11.5,325532.0,10.5994,10.7775,10.5526,10.7775,325532.0
2016-02-11 14:40:00,11.51,11.63,11.43,11.53,368040.0,10.7869,10.8993,10.7119,10.8056,368040.0
2016-02-11 14:45:00,11.53,11.68,11.5,11.66,391928.0,10.8056,10.9462,10.7775,10.9274,391928.0
2016-02-11 14:50:00,11.66,11.78,11.65,11.77,332004.0,10.9274,11.0399,10.9181,11.0305,332004.0
2016-02-11 14:55:00,11.76,11.78,11.62,11.66,282312.0,11.0212,11.0399,10.8899,10.9274,282312.0
2016-02-11 15:00:00,11.66,11.67,11.53,11.61,119356.0,10.9274,10.9368,10.8056,10.8806,119356.0
2016-02-11 15:05:00,11.57,11.58,11.49,11.54,125064.0,10.8431,10.8525,10.7681,10.815,125064.0
2016-02-11 15:10:00,11.57,11.68,11.57,11.63,147608.0,10.8431,10.9462,10.8431,10.8993,147608.0
2016-02-11 15:15:00,11.62,11.62,11.54,11.58,90916.0,10.8899,10.8899,10.815,10.8525,90916.0
2016-02-11 15:20:00,11.56,11.65,11.56,11.58,65128.0,10.8337,10.9181,10.8337,10.8525,65128.0
2016-02-11 15:25:00,11.6,11.68,11.57,11.67,124148.0,10.8712,10.9462,10.8431,10.9368,124148.0
2016-02-11 15:30:00,11.67,11.69,11.6,11.69,77604.0,10.9368,10.9555,10.8712,10.9555,77604.0
2016-02-11 15:35:00,11.7,11.78,11.69,11.77,154676.0,10.9649,11.0399,10.9555,11.0305,154676.0
2016-02-11 15:40:00,11.78,11.81,11.74,11.78,187444.0,11.0399,11.068,11.0024,11.0399,187444.0
2016-02-11 15:45:00,11.78,11.8,11.71,11.74,79088.0,11.0399,11.0586,10.9743,11.0024,79088.0
2016-02-11 15:50:00,11.74,11.77,11.68,11.7,78968.0,11.0024,11.0305,10.9462,10.9649,78968.0
2016-02-11 15:55:00,11.69,11.72,11.61,11.63,186744.0,10.9555,10.9837,10.8806,10.8993,186744.0
2016-02-12 09:30:00,11.94,11.94,11.86,11.88,186096.0,11.1898,11.1898,11.1149,11.1336,186096.0
2016-02-12 09:35:00,11.88,11.94,11.84,11.88,127548.0,11.1336,11.1898,11.0961,11.1336,127548.0
2016-02-12 09:40:00,11.88,11.93,11.84,11.84,91172.0,11.1336,11.1805,11.0961,11.0961,91172.0
2016-02-12 09:45:00,11.85,11.89,11.84,11.86,79812.0,11.1055,11.143,11.0961,11.1149,79812.0
2016-02-12 09:50:00,11.87,11.9,11.83,11.9,67816.0,11.1242,11.1524,11.0868,11.1524,67816.0
2016-02-12 09:55:00,11.88,11.89,11.84,11.87,28264.0,11.1336,11.143,11.0961,11.1242,28264.0
2016-02-12 10:00:00,11.84,11.86,11.8,11.84,149928.0,11.0961,11.1149,11.0586,11.0961,149928.0
2016-02-12 10:05:00,11.86,11.87,11.81,11.84,91320.0,11.1149,11.1242,11.068,11.0961,91320.0
2016-02-12 10:10:00,11.86,11.9,11.86,11.88,31760.0,11.1149,11.1524,11.1149,11.1336,31760.0
2016-02-12 10:15:00,11.89,11.96,11.88,11.96,79632.0,11.143,11.2086,11.1336,11.2086,79632.0
2016-02-12 10:20:00,11.97,11.99,11.97,11.97,28108.0,11.218,11.2367,11.218,11.218,28108.0
2016-02-12 10:25:00,11.97,11.99,11.97,11.97,23400.0,11.218,11.2367,11.218,11.218,23400.0
2016-02-12 10:30:00,12.0,12.03,12.0,12.03,116452.0,11.2461,11.2742,11.2461,11.2742,116452.0
2016-02-12 10:35:00,12.01,12.02,11.97,12.0,34400.0,11.2554,11.2648,11.218,11.2461,34400.0
2016-02-12 10:40:00,11.99,12.0,11.97,11.99,20176.0,11.2367,11.2461,11.218,11.2367,20176.0
2016-02-12 10:45:00,11.98,12.0,11.97,11.99,21288.0,11.2273,11.2461,11.218,11.2367,21288.0
2016-02-12 10:50:00,12.01,12.03,11.99,11.99,17600.0,11.2554,11.2742,11.2367,11.2367,17600.0
2016-02-12 10:55:00,12.0,12.0,11.97,11.98,13428.0,11.2461,11.2461,11.218,11.2273,13428.0
2016-02-12 11:00:00,11.99,12.01,11.99,11.99,43340.0,11.2367,11.2554,11.2367,11.2367,43340.0
2016-02-12 11:05:00,12.01,12.05,12.01,12.05,54968.0,11.2554,11.2929,11.2554,11.2929,54968.0
2016-02-12 11:10:00,12.05,12.13,12.04,12.12,120300.0,11.2929,11.3679,11.2836,11.3585,120300.0
2016-02-12 11:15:00,12.13,12.15,12.11,12.12,79760.0,11.3679,11.3866,11.3492,11.3585,79760.0
2016-02-12 11:20:00,12.13,12.13,12.11,12.13,34832.0,11.3679,11.3679,11.3492,11.3679,34832.0
2016-02-12 11:25:00,12.13,12.17,12.13,12.14,107648.0,11.3679,11.4054,11.3679,11.3773,107648.0
2016-02-12 11:30:00,12.16,12.19,12.16,12.17,93404.0,11.396,11.4241,11.396,11.4054,93404.0
2016-02-12 11:35:00,12.17,12.18,12.14,12.14,88000.0,11.4054,11.4148,11.3773,11.3773,88000.0
2016-02-12 11:40:00,12.15,12.15,12.13,12.14,36552.0,11.3866,11.3866,11.3679,11.3773,36552.0
2016-02-12 11:45:00,12.15,12.17,12.15,12.17,6588.0,11.3866,11.4054,11.3866,11.4054,6588.0
2016-02-12 11:50:00,12.17,12.18,12.12,12.12,57848.0,11.4054,11.4148,11.3585,11.3585,57848.0
2016-02-12 11:55:00,12.11,12.13,12.11,12.13,12884.0,11.3492,11.3679,11.3492,11.3679,12884.0
2016-02-12 12:00:00,12.13,12.15,12.11,12.12,93616.0,11.3679,11.3866,11.3492,11.3585,93616.0
2016-02-12 12:05:00,12.14,12.14,12.13,12.13,8400.0,11.3773,11.3773,11.3679,11.3679,8400.0
2016-02-12 12:10:00,12.14,12.16,12.14,12.15,20800.0,11.3773,11.396,11.3773,11.3866,20800.0
2016-02-12 12:15:00,12.16,12.16,12.13,12.13,58400.0,11.396,11.396,11.3679,11.3679,58400.0
2016-02-12 12:20:00,12.13,12.15,12.12,12.13,21600.0,11.3679,11.3866,11.3585,11.3679,21600.0
2016-02-12 12:25:00,12.14,12.16,12.14,12.15,59724.0,11.3773,11.396,11.3773,11.3866,59724.0
2016-02-12 12:30:00,12.13,12.14,12.13,12.13,16808.0,11.3679,11.3773,11.3679,11.3679,16808.0
2016-02-12 12:35:00,12.13,12.16,12.13,12.16,4400.0,11.3679,11.396,11.3679,11.396,4400.0
2016-02-12 12:40:00,12.16,12.17,12.16,12.17,26000.0,11.396,11.4054,11.396,11.4054,26000.0
2016-02-12 12:45:00,12.17,12.17,12.15,12.15,1200.0,11.4054,11.4054,11.3866,11.3866,1200.0
2016-02-12 12:50:00,12.14,12.18,12.13,12.18,8100.0,11.3773,11.4148,11.3679,11.4148,8100.0
2016-02-12 12:55:00,12.17,12.17,12.15,12.15,6724.0,11.4054,11.4054,11.3866,11.3866,6724.0
2016-02-12 13:00:00,12.15,12.17,12.14,12.16,53236.0,11.3866,11.4054,11.3773,11.396,53236.0
2016-02-12 13:05:00,12.15,12.15,12.09,12.11,39336.0,11.3866,11.3866,11.3304,11.3492,39336.0
2016-02-12 13:10:00,12.1,12.13,12.09,12.09,58644.0,11.3398,11.3679,11.3304,11.3304,58644.0
2016-02-12 13:15:00,12.09,12.09,12.06,12.06,46224.0,11.3304,11.3304,11.3023,11.3023,46224.0
2016-02-12 13:20:00,12.07,12.08,12.06,12.06,26200.0,11.3117,11.321,11.3023,11.3023,26200.0
2016-02-12 13:25:00,12.07,12.09,12.07,12.09,16600.0,11.3117,11.3304,11.3117,11.3304,16600.0
2016-02-12 13:30:00,12.09,12.11,12.08,12.11,77140.0,11.3304,11.3492,11.321,11.3492,77140.0
2016-02-12 13:35:00,12.12,12.13,12.1,12.1,35800.0,11.3585,11.3679,11.3398,11.3398,35800.0
2016-02-12 13:40:00,12.11,12.12,12.09,12.12,3600.0,11.3492,11.3585,11.3304,11.3585,3600.0
2016-02-12 13:45:00,12.12,12.14,12.11,12.14,26000.0,11.3585,11.3773,11.3492,11.3773,26000.0
2016-02-12 13:50:00,12.13,12.13,12.13,12.13,400.0,11.3679,11.3679,11.3679,11.3679,400.0
2016-02-12 13:55:00,12.13,12.13,12.11,12.12,18000.0,11.3679,11.3679,11.3492,11.3585,18000.0
2016-02-12 14:00:00,12.12,12.13,12.11,12.13,9800.0,11.3585,11.3679,11.3492,11.3679,9800.0
2016-02-12 14:05:00,12.13,12.19,12.13,12.19,67388.0,11.3679,11.4241,11.3679,11.4241,67388.0
2016-02-12 14:10:00,12.2,12.2,12.19,12.19,2400.0,11.4335,11.4335,11.4241,11.4241,2400.0
2016-02-12 14:15:00,12.2,12.22,12.19,12.19,115200.0,11.4335,11.4523,11.4241,11.4241,115200.0
2016-02-12 14:20:00,12.18,12.2,12.17,12.2,25812.0,11.4148,11.4335,11.4054,11.4335,25812.0
2016-02-12 14:25:00,12.21,12.24,12.21,12.24,11720.0,11.4429,11.471,11.4429,11.471,11720.0
2016-02-12 14:30:00,12.22,12.24,12.21,12.21,66232.0,11.4523,11.471,11.4429,11.4429,66232.0
2016-02-12 14:35:00,12.22,12.22,12.22,12.22,4000.0,11.4523,11.4523,11.4523,11.4523,4000.0
2016-02-12 14:40:00,12.22,12.26,12.22,12.26,30720.0,11.4523,11.4897,11.4523,11.4897,30720.0
2016-02-12 14:45:00,12.27,12.28,12.23,12.24,44000.0,11.4991,11.5085,11.4616,11.471,44000.0
2016-02-12 14:50:00,12.26,12.28,12.26,12.27,7000.0,11.4897,11.5085,11.4897,11.4991,7000.0
2016-02-12 14:55:00,12.27,12.28,12.25,12.26,11796.0,11.4991,11.5085,11.4804,11.4897,11796.0
2016-02-12 15:00:00,12.27,12.27,12.24,12.27,11100.0,11.4991,11.4991,11.471,11.4991,11100.0
2016-02-12 15:05:00,12.28,12.31,12.27,12.28,176556.0,11.5085,11.5366,11.4991,11.5085,176556.0
2016-02-12 15:10:00,12.29,12.3,12.28,12.29,16604.0,11.5179,11.5272,11.5085,11.5179,16604.0
2016-02-12 15:15:00,12.29,12.3,12.29,12.3,20032.0,11.5179,11.5272,11.5179,11.5272,20032.0
2016-02-12 15:20:00,12.3,12.31,12.28,12.3,110244.0,11.5272,11.5366,11.5085,11.5272,110244.0
2016-02-12 15:25:00,12.28,12.3,12.25,12.29,179000.0,11.5085,11.5272,11.4804,11.5179,179000.0
2016-02-12 15:30:00,12.29,12.29,12.22,12.22,54440.0,11.5179,11.5179,11.4523,11.4523,54440.0
2016-02-12 15:35:00,12.24,12.24,12.22,12.22,35276.0,11.471,11.471,11.4523,11.4523,35276.0
2016-02-12 15:40:00,12.22,12.26,12.21,12.25,49880.0,11.4523,11.4897,11.4429,11.4804,49880.0
2016-02-12 15:45:00,12.26,12.29,12.26,12.28,48888.0,11.4897,11.5179,11.4897,11.5085,48888.0
2016-02-12 15:50:00,12.28,12.29,12.25,12.28,47824.0,11.5085,11.5179,11.4804,11.5085,47824.0
2016-02-12 15:55:00,12.29,12.31,12.27,12.31,109996.0,11.5179,11.5366,11.4991,11.5366,109996.0
2016-02-16 09:30:00,12.72,12.75,12.67,12.68,240012.0,11.9208,11.949,11.874,11.8834,240012.0
2016-02-16 09:35:00,12.69,12.72,12.66,12.66,81092.0,11.8927,11.9208,11.8646,11.8646,81092.0
2016-02-16 09:40:00,12.69,12.72,12.66,12.72,78616.0,11.8927,11.9208,11.8646,11.9208,78616.0
2016-02-16 09:45:00,12.71,12.71,12.62,12.64,106632.0,11.9115,11.9115,11.8271,11.8459,106632.0
2016-02-16 09:50:00,12.63,12.63,12.56,12.57,71780.0,11.8365,11.8365,11.7709,11.7803,71780.0
2016-02-16 09:55:00,12.57,12.61,12.55,12.58,35544.0,11.7803,11.8177,11.7615,11.7896,35544.0
2016-02-16 10:00:00,12.58,12.61,12.53,12.53,69516.0,11.7896,11.8177,11.7428,11.7428,69516.0
2016-02-16 10:05:00,12.54,12.54,12.5,12.52,101460.0,11.7521,11.7521,11.7147,11.7334,101460.0
2016-02-16 10:10:00,12.51,12.54,12.5,12.54,151596.0,11.724,11.7521,11.7147,11.7521,151596.0
2016-02-16 10:15:00,12.54,12.57,12.54,12.55,53708.0,11.7521,11.7803,11.7521,11.7615,53708.0
2016-02-16 10:20:00,12.55,12.57,12.55,12.56,33476.0,11.7615,11.7803,11.7615,11.7709,33476.0
2016-02-16 10:25:00,12.54,12.55,12.53,12.53,24568.0,11.7521,11.7615,11.7428,11.7428,24568.0
2016-02-16 10:30:00,12.54,12.59,12.51,12.59,38940.0,11.7521,11.799,11.724,11.799,38940.0
2016-02-16 10:35:00,12.59,12.6,12.58,12.58,12364.0,11.799,11.8084,11.7896,11.7896,12364.0
2016-02-16 10:40:00,12.58,12.63,12.57,12.63,56816.0,11.7896,11.8365,11.7803,11.8365,56816.0
2016-02-16 10:45:00,12.62,12.63,12.6,12.62,13712.0,11.8271,11.8365,11.8084,11.8271,13712.0
2016-02-16 10:50:00,12.6,12.6,12.54,12.54,42496.0,11.8084,11.8084,11.7521,11.7521,42496.0
2016-02-16 10:55:00,12.54,12.55,12.53,12.54,7200.0,11.7521,11.7615,11.7428,11.7521,7200.0
2016-02-16 11:00:00,12.53,12.56,12.53,12.56,8400.0,11.7428,11.7709,11.7428,11.7709,8400.0
2016-02-16 11:05:00,12.51,12.51,12.47,12.49,83216.0,11.724,11.724,11.6865,11.7053,83216.0
2016-02-16 11:10:00,12.47,12.52,12.47,12.51,98568.0,11.6865,11.7334,11.6865,11.724,98568.0
2016-02-16 11:15:00,12.51,12.55,12.5,12.55,79128.0,11.724,11.7615,11.7147,11.7615,79128.0
2016-02-16 11:20:00,12.54,12.56,12.54,12.55,8940.0,11.7521,11.7709,11.7521,11.7615,8940.0
2016-02-16 11:25:00,12.56,12.56,12.55,12.56,9600.0,11.7709,11.7709,11.7615,11.7709,9600.0
2016-02-16 11:30:00,12.56,12.6,12.56,12.6,17612.0,11.7709,11.8084,11.7709,11.8084,17612.0
2016-02-16 11:35:00,12.6,12.61,12.6,12.61,13816.0,11.8084,11.8177,11.8084,11.8177,13816.0
2016-02-16 11:40:00,12.6,12.61,12.6,12.61,16404.0,11.8084,11.8177,11.8084,11.8177,16404.0
2016-02-16 11:45:00,12.61,12.61,12.61,12.61,2400.0,11.8177,11.8177,11.8177,11.8177,2400.0
2016-02-16 11:50:00,12.61,12.65,12.61,12.65,77000.0,11.8177,11.8552,11.8177,11.8552,77000.0
2016-02-16 11:55:00,12.65,12.69,12.65,12.68,97764.0,11.8552,11.8927,11.8552,11.8834,97764.0
2016-02-16 12:00:00,12.68,12.74,12.68,12.73,129820.0,11.8834,11.9396,11.8834,11.9302,129820.0
2016-02-16 12:05:00,12.74,12.74,12.7,12.71,36984.0,11.9396,11.9396,11.9021,11.9115,36984.0
2016-02-16 12:10:00,12.71,12.71,12.7,12.71,89400.0,11.9115,11.9115,11.9021,11.9115,89400.0
2016-02-16 12:15:00,12.7,12.74,12.7,12.72,11352.0,11.9021,11.9396,11.9021,11.9208,11352.0
2016-02-16 12:20:00,12.72,12.74,12.72,12.74,28468.0,11.9208,11.9396,11.9208,11.9396,28468.0
2016-02-16 12:25:00,12.74,12.74,12.72,12.72,7600.0,11.9396,11.9396,11.9208,11.9208,7600.0
2016-02-16 12:30:00,12.74,12.74,12.72,12.72,9244.0,11.9396,11.9396,11.9208,11.9208,9244.0
2016-02-16 12:35:00,12.73,12.73,12.71,12.71,3388.0,11.9302,11.9302,11.9115,11.9115,3388.0
2016-02-16 12:40:00,12.71,12.71,12.7,12.71,2800.0,11.9115,11.9115,11.9021,11.9115,2800.0
2016-02-16 12:45:00,12.7,12.71,12.7,12.71,1600.0,11.9021,11.9115,11.9021,11.9115,1600.0
2016-02-16 12:50:00,12.71,12.78,12.71,12.77,18320.0,11.9115,11.9771,11.9115,11.9677,18320.0
2016-02-16 12:55:00,12.77,12.81,12.77,12.79,103864.0,11.9677,12.0052,11.9677,11.9864,103864.0
2016-02-16 13:00:00,12.8,12.82,12.8,12.81,67632.0,11.9958,12.0146,11.9958,12.0052,67632.0
2016-02-16 13:05:00,12.8,12.83,12.8,12.81,36128.0,11.9958,12.0239,11.9958,12.0052,36128.0
2016-02-16 13:10:00,12.83,12.84,12.81,12.83,34100.0,12.0239,12.0333,12.0052,12.0239,34100.0
2016-02-16 13:15:00,12.82,12.85,12.82,12.84,82124.0,12.0146,12.0427,12.0146,12.0333,82124.0
2016-02-16 13:20:00,12.84,12.84,12.81,12.81,13112.0,12.0333,12.0333,12.0052,12.0052,13112.0
2016-02-16 13:25:00,12.81,12.83,12.81,12.81,133748.0,12.0052,12.0239,12.0052,12.0052,133748.0
2016-02-16 13:30:00,12.81,12.81,12.79,12.8,26844.0,12.0052,12.0052,11.9864,11.9958,26844.0
2016-02-16 13:35:00,12.8,12.81,12.8,12.8,10520.0,11.9958,12.0052,11.9958,11.9958,10520.0
2016-02-16 13:40:00,12.8,12.8,12.79,12.79,1600.0,11.9958,11.9958,11.9864,11.9864,1600.0
2016-02-16 13:45:00,12.79,12.8,12.78,12.78,2180.0,11.9864,11.9958,11.9771,11.9771,2180.0
2016-02-16 13:50:00,12.79,12.81,12.78,12.81,15020.0,11.9864,12.0052,11.9771,12.0052,15020.0
2016-02-16 13:55:00,12.8,12.81,12.8,12.8,10548.0,11.9958,12.0052,11.9958,11.9958,10548.0
2016-02-16 14:00:00,12.81,12.84,12.81,12.84,10400.0,12.0052,12.0333,12.0052,12.0333,10400.0
2016-02-16 14:05:00,12.83,12.83,12.79,12.8,12920.0,12.0239,12.0239,11.9864,11.9958,12920.0
2016-02-16 14:10:00,12.81,12.83,12.81,12.82,20680.0,12.0052,12.0239,12.0052,12.0146,20680.0
2016-02-16 14:15:00,12.81,12.83,12.8,12.81,16600.0,12.0052,12.0239,11.9958,12.0052,16600.0
2016-02-16 14:20:00,12.81,12.83,12.81,12.83,6000.0,12.0052,12.0239,12.0052,12.0239,6000.0
2016-02-16 14:25:00,12.81,12.84,12.81,12.84,10580.0,12.0052,12.0333,12.0052,12.0333,10580.0
2016-02-16 14:30:00,12.85,12.85,12.83,12.83,20004.0,12.0427,12.0427,12.0239,12.0239,20004.0
2016-02-16 14:35:00,12.84,12.84,12.79,12.79,17120.0,12.0333,12.0333,11.9864,11.9864,17120.0
2016-02-16 14:40:00,12.8,12.82,12.8,12.82,10816.0,11.9958,12.0146,11.9958,12.0146,10816.0
2016-02-16 14:45:00,12.81,12.81,12.8,12.8,26240.0,12.0052,12.0052,11.9958,11.9958,26240.0
2016-02-16 14:50:00,12.78,12.8,12.78,12.79,6400.0,11.9771,11.9958,11.9771,11.9864,6400.0
2016-02-16 14:55:00,12.78,12.8,12.78,12.8,21932.0,11.9771,11.9958,11.9771,11.9958,21932.0
2016-02-16 15:00:00,12.79,12.8,12.79,12.79,21776.0,11.9864,11.9958,11.9864,11.9864,21776.0
2016-02-16 15:05:00,12.79,12.79,12.76,12.76,41192.0,11.9864,11.9864,11.9583,11.9583,41192.0
2016-02-16 15:10:00,12.76,12.8,12.75,12.8,54128.0,11.9583,11.9958,11.949,11.9958,54128.0
2016-02-16 15:15:00,12.79,12.81,12.79,12.8,6800.0,11.9864,12.0052,11.9864,11.9958,6800.0
2016-02-16 15:20:00,12.81,12.81,12.8,12.8,50640.0,12.0052,12.0052,11.9958,11.9958,50640.0
2016-02-16 15:25:00,12.81,12.84,12.8,12.83,221692.0,12.0052,12.0333,11.9958,12.0239,221692.0
2016-02-16 15:30:00,12.84,12.84,12.8,12.81,165568.0,12.0333,12.0333,11.9958,12.0052,165568.0
2016-02-16 15:35:00,12.81,12.83,12.81,12.81,11152.0,12.0052,12.0239,12.0052,12.0052,11152.0
2016-02-16 15:40:00,12.79,12.81,12.78,12.81,42768.0,11.9864,12.0052,11.9771,12.0052,42768.0
2016-02-16 15:45:00,12.8,12.8,12.76,12.78,36860.0,11.9958,11.9958,11.9583,11.9771,36860.0
2016-02-16 15:50:00,12.78,12.82,12.77,12.81,50196.0,11.9771,12.0146,11.9677,12.0052,50196.0
2016-02-16 15:55:00,12.82,12.85,12.8,12.84,45604.0,12.0146,12.0427,11.9958,12.0333,45604.0
2016-02-17 09:30:00,13.13,13.15,13.11,13.13,97508.0,12.3051,12.3238,12.2863,12.3051,97508.0
2016-02-17 09:35:00,13.14,13.19,13.12,13.19,54324.0,12.3145,12.3613,12.2957,12.3613,54324.0
2016-02-17 09:40:00,13.2,13.24,13.13,13.13,118208.0,12.3707,12.4082,12.3051,12.3051,118208.0
2016-02-17 09:45:00,13.13,13.14,13.12,13.14,47036.0,12.3051,12.3145,12.2957,12.3145,47036.0
2016-02-17 09:50:00,13.13,13.18,13.13,13.18,41640.0,12.3051,12.3519,12.3051,12.3519,41640.0
2016-02-17 09:55:00,13.19,13.2,13.18,13.19,24300.0,12.3613,12.3707,12.3519,12.3613,24300.0
2016-02-17 10:00:00,13.21,13.23,13.2,13.22,43932.0,12.3801,12.3988,12.3707,12.3894,43932.0
2016-02-17 10:05:00,13.22,13.29,13.22,13.29,124720.0,12.3894,12.455,12.3894,12.455,124720.0
2016-02-17 10:10:00,13.29,13.31,13.29,13.31,14916.0,12.455,12.4738,12.455,12.4738,14916.0
2016-02-17 10:15:00,13.31,13.31,13.29,13.31,19600.0,12.4738,12.4738,12.455,12.4738,19600.0
2016-02-17 10:20:00,13.31,13.33,13.31,13.33,13800.0,12.4738,12.4925,12.4738,12.4925,13800.0
2016-02-17 10:25:00,13.31,13.36,13.31,13.36,12068.0,12.4738,12.5206,12.4738,12.5206,12068.0
2016-02-17 10:30:00,13.35,13.36,13.35,13.35,13600.0,12.5113,12.5206,12.5113,12.5113,13600.0
2016-02-17 10:35:00,13.37,13.37,13.34,13.34,30620.0,12.53,12.53,12.5019,12.5019,30620.0
2016-02-17 10:40:00,13.34,13.37,13.33,13.36,44400.0,12.5019,12.53,12.4925,12.5206,44400.0
2016-02-17 10:45:00,13.38,13.39,13.37,13.39,35368.0,12.5394,12.5487,12.53,12.5487,35368.0
2016-02-17 10:50:00,13.4,13.4,13.38,13.38,46436.0,12.5581,12.5581,12.5394,12.5394,46436.0
2016-02-17 10:55:00,13.39,13.4,13.38,13.39,48972.0,12.5487,12.5581,12.5394,12.5487,48972.0
2016-02-17 11:00:00,13.37,13.38,13.36,13.37,18192.0,12.53,12.5394,12.5206,12.53,18192.0
2016-02-17 11:05:00,13.37,13.38,13.35,13.35,26592.0,12.53,12.5394,12.5113,12.5113,26592.0
2016-02-17 11:10:00,13.35,13.35,13.34,13.34,21940.0,12.5113,12.5113,12.5019,12.5019,21940.0
2016-02-17 11:15:00,13.34,13.36,13.34,13.35,20440.0,12.5019,12.5206,12.5019,12.5113,20440.0
2016-02-17 11:20:00,13.35,13.35,13.34,13.35,18000.0,12.5113,12.5113,12.5019,12.5113,18000.0
2016-02-17 11:25:00,13.36,13.38,13.35,13.37,14040.0,12.5206,12.5394,12.5113,12.53,14040.0
2016-02-17 11:30:00,13.36,13.39,13.36,13.38,6120.0,12.5206,12.5487,12.5206,12.5394,6120.0
2016-02-17 11:35:00,13.37,13.37,13.36,13.37,6000.0,12.53,12.53,12.5206,12.53,6000.0
2016-02-17 11:40:00,13.37,13.38,13.36,13.36,10800.0,12.53,12.5394,12.5206,12.5206,10800.0
2016-02-17 11:45:00,13.35,13.36,13.34,13.35,9740.0,12.5113,12.5206,12.5019,12.5113,9740.0
2016-02-17 11:50:00,13.37,13.37,13.36,13.36,10800.0,12.53,12.53,12.5206,12.5206,10800.0
2016-02-17 11:55:00,13.37,13.37,13.37,13.37,8260.0,12.53,12.53,12.53,12.53,8260.0
2016-02-17 12:00:00,13.38,13.39,13.38,13.38,27280.0,12.5394,12.5487,12.5394,12.5394,27280.0
2016-02-17 12:05:00,13.38,13.39,13.38,13.39,4248.0,12.5394,12.5487,12.5394,12.5487,4248.0
2016-02-17 12:10:00,13.38,13.4,13.38,13.4,18304.0,12.5394,12.5581,12.5394,12.5581,18304.0
2016-02-17 12:15:00,13.4,13.42,13.4,13.42,23200.0,12.5581,12.5769,12.5581,12.5769,23200.0
2016-02-17 12:20:00,13.42,13.44,13.42,13.43,10720.0,12.5769,12.5956,12.5769,12.5862,10720.0
2016-02-17 12:25:00,13.44,13.44,13.42,13.42,12800.0,12.5956,12.5956,12.5769,12.5769,12800.0
2016-02-17 12:30:00,13.44,13.46,13.43,13.46,17400.0,12.5956,12.6143,12.5862,12.6143,17400.0
2016-02-17 12:35:00,13.46,13.46,13.45,13.45,4200.0,12.6143,12.6143,12.605,12.605,4200.0
2016-02-17 12:40:00,13.45,13.46,13.44,13.44,11880.0,12.605,12.6143,12.5956,12.5956,11880.0
2016-02-17 12:45:00,13.45,13.45,13.44,13.44,18120.0,12.605,12.605,12.5956,12.5956,18120.0
2016-02-17 12:50:00,13.45,13.47,13.45,13.47,14720.0,12.605,12.6237,12.605,12.6237,14720.0
2016-02-17 12:55:00,13.46,13.46,13.45,13.46,86360.0,12.6143,12.6143,12.605,12.6143,86360.0
2016-02-17 13:00:00,13.46,13.47,13.45,13.47,8996.0,12.6143,12.6237,12.605,12.6237,8996.0
2016-02-17 13:05:00,13.47,13.47,13.46,13.46,21636.0,12.6237,12.6237,12.6143,12.6143,21636.0
2016-02-17 13:10:00,13.47,13.47,13.45,13.45,11436.0,12.6237,12.6237,12.605,12.605,11436.0
2016-02-17 13:15:00,13.45,13.46,13.45,13.46,20680.0,12.605,12.6143,12.605,12.6143,20680.0
2016-02-17 13:20:00,13.45,13.46,13.45,13.46,47368.0,12.605,12.6143,12.605,12.6143,47368.0
2016-02-17 13:25:00,13.45,13.46,13.44,13.46,64176.0,12.605,12.6143,12.5956,12.6143,64176.0
2016-02-17 13:30:00,13.44,13.44,13.44,13.44,27060.0,12.5956,12.5956,12.5956,12.5956,27060.0
2016-02-17 13:35:00,13.43,13.43,13.39,13.39,17388.0,12.5862,12.5862,12.5487,12.5487,17388.0
2016-02-17 13:40:00,13.4,13.41,13.39,13.41,6400.0,12.5581,12.5675,12.5487,12.5675,6400.0
2016-02-17 13:45:00,13.41,13.41,13.41,13.41,8520.0,12.5675,12.5675,12.5675,12.5675,8520.0
2016-02-17 13:50:00,13.4,13.41,13.4,13.4,17800.0,12.5581,12.5675,12.5581,12.5581,17800.0
2016-02-17 13:55:00,13.4,13.41,13.4,13.41,3200.0,12.5581,12.5675,12.5581,12.5675,3200.0
2016-02-17 14:00:00,13.42,13.45,13.39,13.45,58040.0,12.5769,12.605,12.5487,12.605,58040.0
2016-02-17 14:05:00,13.45,13.5,13.44,13.5,27288.0,12.605,12.6518,12.5956,12.6518,27288.0
2016-02-17 14:10:00,13.49,13.49,13.47,13.49,10400.0,12.6425,12.6425,12.6237,12.6425,10400.0
2016-02-17 14:15:00,13.5,13.55,13.5,13.54,79480.0,12.6518,12.6987,12.6518,12.6893,79480.0
2016-02-17 14:20:00,13.55,13.55,13.53,13.54,44256.0,12.6987,12.6987,12.6799,12.6893,44256.0
2016-02-17 14:25:00,13.53,13.53,13.51,13.51,13760.0,12.6799,12.6799,12.6612,12.6612,13760.0
2016-02-17 14:30:00,13.5,13.52,13.5,13.5,34896.0,12.6518,12.6706,12.6518,12.6518,34896.0
2016-02-17 14:35:00,13.49,13.5,13.48,13.49,14800.0,12.6425,12.6518,12.6331,12.6425,14800.0
2016-02-17 14:40:00,13.49,13.52,13.49,13.51,9600.0,12.6425,12.6706,12.6425,12.6612,9600.0
2016-02-17 14:45:00,13.53,13.53,13.48,13.48,40400.0,12.6799,12.6799,12.6331,12.6331,40400.0
2016-02-17 14:50:00,13.47,13.47,13.43,13.45,56432.0,12.6237,12.6237,12.5862,12.605,56432.0
2016-02-17 14:55:00,13.45,13.46,13.43,13.45,46132.0,12.605,12.6143,12.5862,12.605,46132.0
2016-02-17 15:00:00,13.45,13.46,13.45,13.45,15200.0,12.605,12.6143,12.605,12.605,15200.0
2016-02-17 15:05:00,13.47,13.48,13.45,13.46,29388.0,12.6237,12.6331,12.605,12.6143,29388.0
2016-02-17 15:10:00,13.46,13.49,13.46,13.49,33488.0,12.6143,12.6425,12.6143,12.6425,33488.0
2016-02-17 15:15:00,13.48,13.5,13.48,13.5,33820.0,12.6331,12.6518,12.6331,12.6518,33820.0
2016-02-17 15:20:00,13.49,13.5,13.44,13.44,33840.0,12.6425,12.6518,12.5956,12.5956,33840.0
2016-02-17 15:25:00,13.44,13.46,13.43,13.45,31680.0,12.5956,12.6143,12.5862,12.605,31680.0
2016-02-17 15:30:00,13.45,13.46,13.43,13.44,26320.0,12.605,12.6143,12.5862,12.5956,26320.0
2016-02-17 15:35:00,13.43,13.47,13.4,13.47,55996.0,12.5862,12.6237,12.5581,12.6237,55996.0
2016-02-17 15:40:00,13.47,13.48,13.47,13.47,15092.0,12.6237,12.6331,12.6237,12.6237,15092.0
2016-02-17 15:45:00,13.47,13.48,13.46,13.47,161516.0,12.6237,12.6331,12.6143,12.6237,161516.0
2016-02-17 15:50:00,13.47,13.47,13.46,13.47,47892.0,12.6237,12.6237,12.6143,12.6237,47892.0
2016-02-17 15:55:00,13.47,13.48,13.46,13.47,117032.0,12.6237,12.6331,12.6143,12.6237,117032.0
2016-02-18 09:30:00,13.58,13.6,13.52,13.55,62188.0,12.7268,12.7455,12.6706,12.6987,62188.0
2016-02-18 09:35:00,13.51,13.51,13.46,13.46,69076.0,12.6612,12.6612,12.6143,12.6143,69076.0
2016-02-18 09:40:00,13.48,13.51,13.47,13.48,65036.0,12.6331,12.6612,12.6237,12.6331,65036.0
2016-02-18 09:45:00,13.48,13.48,13.45,13.47,122256.0,12.6331,12.6331,12.605,12.6237,122256.0
2016-02-18 09:50:00,13.47,13.53,13.47,13.52,51600.0,12.6237,12.6799,12.6237,12.6706,51600.0
2016-02-18 09:55:00,13.51,13.53,13.5,13.52,9608.0,12.6612,12.6799,12.6518,12.6706,9608.0
2016-02-18 10:00:00,13.49,13.55,13.47,13.55,24868.0,12.6425,12.6987,12.6237,12.6987,24868.0
2016-02-18 10:05:00,13.54,13.54,13.51,13.51,49148.0,12.6893,12.6893,12.6612,12.6612,49148.0
2016-02-18 10:10:00,13.5,13.55,13.5,13.55,21800.0,12.6518,12.6987,12.6518,12.6987,21800.0
2016-02-18 10:15:00,13.56,13.56,13.52,13.54,14348.0,12.7081,12.7081,12.6706,12.6893,14348.0
2016-02-18 10:20:00,13.54,13.55,13.52,13.54,79288.0,12.6893,12.6987,12.6706,12.6893,79288.0
2016-02-18 10:25:00,13.55,13.56,13.55,13.56,7600.0,12.6987,12.7081,12.6987,12.7081,7600.0
2016-02-18 10:30:00,13.57,13.59,13.54,13.56,14600.0,12.7174,12.7362,12.6893,12.7081,14600.0
2016-02-18 10:35:00,13.55,13.55,13.53,13.54,13416.0,12.6987,12.6987,12.6799,12.6893,13416.0
2016-02-18 10:40:00,13.53,13.53,13.5,13.51,21500.0,12.6799,12.6799,12.6518,12.6612,21500.0
2016-02-18 10:45:00,13.52,13.52,13.47,13.47,14400.0,12.6706,12.6706,12.6237,12.6237,14400.0
2016-02-18 10:50:00,13.47,13.5,13.47,13.49,15064.0,12.6237,12.6518,12.6237,12.6425,15064.0
2016-02-18 10:55:00,13.52,13.52,13.47,13.47,30400.0,12.6706,12.6706,12.6237,12.6237,30400.0
2016-02-18 11:00:00,13.46,13.47,13.4,13.43,105124.0,12.6143,12.6237,12.5581,12.5862,105124.0
2016-02-18 11:05:00,13.42,13.45,13.38,13.38,23988.0,12.5769,12.605,12.5394,12.5394,23988.0
2016-02-18 11:10:00,13.38,13.41,13.37,13.41,214368.0,12.5394,12.5675,12.53,12.5675,214368.0
2016-02-18 11:15:00,13.43,13.44,13.4,13.4,53060.0,12.5862,12.5956,12.5581,12.5581,53060.0
2016-02-18 11:20:00,13.41,13.41,13.34,13.35,36900.0,12.5675,12.5675,12.5019,12.5113,36900.0
2016-02-18 11:25:00,13.37,13.41,13.36,13.4,111560.0,12.53,12.5675,12.5206,12.5581,111560.0
2016-02-18 11:30:00,13.41,13.42,13.39,13.42,10760.0,12.5675,12.5769,12.5487,12.5769,10760.0
2016-02-18 11:35:00,13.4,13.43,13.39,13.43,11780.0,12.5581,12.5862,12.5487,12.5862,11780.0
2016-02-18 11:40:00,13.41,13.42,13.39,13.4,6000.0,12.5675,12.5769,12.5487,12.5581,6000.0
2016-02-18 11:45:00,13.4,13.4,13.39,13.4,4800.0,12.5581,12.5581,12.5487,12.5581,4800.0
2016-02-18 11:50:00,13.38,13.42,13.38,13.42,4800.0,12.5394,12.5769,12.5394,12.5769,4800.0
2016-02-18 11:55:00,13.4,13.48,13.4,13.48,45472.0,12.5581,12.6331,12.5581,12.6331,45472.0
2016-02-18 12:00:00,13.47,13.5,13.47,13.5,15844.0,12.6237,12.6518,12.6237,12.6518,15844.0
2016-02-18 12:05:00,13.47,13.47,13.46,13.46,10400.0,12.6237,12.6237,12.6143,12.6143,10400.0
2016-02-18 12:10:00,13.46,13.46,13.45,13.45,2972.0,12.6143,12.6143,12.605,12.605,2972.0
2016-02-18 12:15:00,13.45,13.46,13.45,13.46,11600.0,12.605,12.6143,12.605,12.6143,11600.0
2016-02-18 12:20:00,13.46,13.46,13.46,13.46,800.0,12.6143,12.6143,12.6143,12.6143,800.0
2016-02-18 12:25:00,13.49,13.49,13.48,13.48,3600.0,12.6425,12.6425,12.6331,12.6331,3600.0
2016-02-18 12:30:00,13.45,13.45,13.45,13.45,1200.0,12.605,12.605,12.605,12.605,1200.0
2016-02-18 12:35:00,13.45,13.45,13.45,13.45,1200.0,12.605,12.605,12.605,12.605,1200.0
2016-02-18 12:40:00,13.42,13.44,13.42,13.44,2684.0,12.5769,12.5956,12.5769,12.5956,2684.0
2016-02-18 12:45:00,13.43,13.43,13.41,13.43,4000.0,12.5862,12.5862,12.5675,12.5862,4000.0
2016-02-18 12:50:00,13.43,13.45,13.43,13.45,11400.0,12.5862,12.605,12.5862,12.605,11400.0
2016-02-18 12:55:00,13.46,13.47,13.41,13.41,13544.0,12.6143,12.6237,12.5675,12.5675,13544.0
2016-02-18 13:00:00,13.4,13.45,13.4,13.45,14348.0,12.5581,12.605,12.5581,12.605,14348.0
2016-02-18 13:05:00,13.43,13.46,13.43,13.45,6800.0,12.5862,12.6143,12.5862,12.605,6800.0
2016-02-18 13:10:00,13.44,13.44,13.42,13.42,6000.0,12.5956,12.5956,12.5769,12.5769,6000.0
2016-02-18 13:15:00,13.43,13.43,13.38,13.4,10800.0,12.5862,12.5862,12.5394,12.5581,10800.0
2016-02-18 13:20:00,13.38,13.39,13.38,13.38,18796.0,12.5394,12.5487,12.5394,12.5394,18796.0
2016-02-18 13:25:00,13.38,13.38,13.38,13.38,2100.0,12.5394,12.5394,12.5394,12.5394,2100.0
2016-02-18 13:30:00,13.4,13.4,13.4,13.4,800.0,12.5581,12.5581,12.5581,12.5581,800.0
2016-02-18 13:35:00,13.37,13.39,13.37,13.38,3948.0,12.53,12.5487,12.53,12.5394,3948.0
2016-02-18 13:40:00,13.36,13.38,13.35,13.37,23580.0,12.5206,12.5394,12.5113,12.53,23580.0
2016-02-18 13:45:00,13.36,13.37,13.33,13.33,18740.0,12.5206,12.53,12.4925,12.4925,18740.0
2016-02-18 13:50:00,13.34,13.36,13.33,13.36,10168.0,12.5019,12.5206,12.4925,12.5206,10168.0
2016-02-18 13:55:00,13.37,13.38,13.36,13.38,13616.0,12.53,12.5394,12.5206,12.5394,13616.0
2016-02-18 14:00:00,13.4,13.42,13.4,13.42,31800.0,12.5581,12.5769,12.5581,12.5769,31800.0
2016-02-18 14:05:00,13.42,13.43,13.41,13.42,49600.0,12.5769,12.5862,12.5675,12.5769,49600.0
2016-02-18 14:10:00,13.43,13.43,13.42,13.43,2000.0,12.5862,12.5862,12.5769,12.5862,2000.0
2016-02-18 14:15:00,13.42,13.44,13.42,13.44,1600.0,12.5769,12.5956,12.5769,12.5956,1600.0
2016-02-18 14:20:00,13.44,13.47,13.44,13.46,14000.0,12.5956,12.6237,12.5956,12.6143,14000.0
2016-02-18 14:25:00,13.46,13.46,13.45,13.46,56808.0,12.6143,12.6143,12.605,12.6143,56808.0
2016-02-18 14:30:00,13.48,13.49,13.47,13.49,65516.0,12.6331,12.6425,12.6237,12.6425,65516.0
2016-02-18 14:35:00,13.49,13.51,13.49,13.49,36400.0,12.6425,12.6612,12.6425,12.6425,36400.0
2016-02-18 14:40:00,13.5,13.5,13.47,13.48,26800.0,12.6518,12.6518,12.6237,12.6331,26800.0
2016-02-18 14:45:00,13.48,13.48,13.45,13.46,18200.0,12.6331,12.6331,12.605,12.6143,18200.0
2016-02-18 14:50:00,13.47,13.47,13.47,13.47,400.0,12.6237,12.6237,12.6237,12.6237,400.0
2016-02-18 14:55:00,13.48,13.5,13.47,13.5,2000.0,12.6331,12.6518,12.6237,12.6518,2000.0
2016-02-18 15:00:00,13.5,13.5,13.47,13.47,10820.0,12.6518,12.6518,12.6237,12.6237,10820.0
2016-02-18 15:05:00,13.46,13.46,13.44,13.44,3200.0,12.6143,12.6143,12.5956,12.5956,3200.0
2016-02-18 15:10:00,13.45,13.45,13.4,13.4,11600.0,12.605,12.605,12.5581,12.5581,11600.0
2016-02-18 15:15:00,13.41,13.44,13.41,13.44,10260.0,12.5675,12.5956,12.5675,12.5956,10260.0
2016-02-18 15:20:00,13.44,13.44,13.4,13.43,25352.0,12.5956,12.5956,12.5581,12.5862,25352.0
2016-02-18 15:25:00,13.41,13.42,13.41,13.41,28000.0,12.5675,12.5769,12.5675,12.5675,28000.0
2016-02-18 15:30:00,13.4,13.43,13.39,13.4,25076.0,12.5581,12.5862,12.5487,12.5581,25076.0
2016-02-18 15:35:00,13.41,13.44,13.41,13.44,12800.0,12.5675,12.5956,12.5675,12.5956,12800.0
2016-02-18 15:40:00,13.43,13.43,13.38,13.38,27552.0,12.5862,12.5862,12.5394,12.5394,27552.0
2016-02-18 15:45:00,13.38,13.38,13.33,13.34,55200.0,12.5394,12.5394,12.4925,12.5019,55200.0
2016-02-18 15:50:00,13.33,13.35,13.31,13.34,79112.0,12.4925,12.5113,12.4738,12.5019,79112.0
2016-02-18 15:55:00,13.35,13.38,13.34,13.36,118924.0,12.5113,12.5394,12.5019,12.5206,118924.0
2016-02-19 09:30:00,13.19,13.3,13.18,13.27,296800.0,12.3613,12.4644,12.3519,12.4363,296800.0
2016-02-19 09:35:00,13.22,13.23,13.13,13.13,25404.0,12.3894,12.3988,12.3051,12.3051,25404.0
2016-02-19 09:40:00,13.09,13.13,13.09,13.13,60100.0,12.2676,12.3051,12.2676,12.3051,60100.0
2016-02-19 09:45:00,13.14,13.17,13.14,13.15,68632.0,12.3145,12.3426,12.3145,12.3238,68632.0
2016-02-19 09:50:00,13.15,13.21,13.14,13.2,54704.0,12.3238,12.3801,12.3145,12.3707,54704.0
2016-02-19 09:55:00,13.18,13.22,13.15,13.18,221840.0,12.3519,12.3894,12.3238,12.3519,221840.0
2016-02-19 10:00:00,13.14,13.14,13.07,13.08,31608.0,12.3145,12.3145,12.2488,12.2582,31608.0
2016-02-19 10:05:00,13.07,13.12,13.05,13.1,41696.0,12.2488,12.2957,12.2301,12.277,41696.0
2016-02-19 10:10:00,13.11,13.14,13.11,13.13,10700.0,12.2863,12.3145,12.2863,12.3051,10700.0
2016-02-19 10:15:00,13.15,13.24,13.15,13.23,73508.0,12.3238,12.4082,12.3238,12.3988,73508.0
2016-02-19 10:20:00,13.24,13.27,13.24,13.25,68828.0,12.4082,12.4363,12.4082,12.4175,68828.0
2016-02-19 10:25:00,13.2,13.21,13.19,13.21,3800.0,12.3707,12.3801,12.3613,12.3801,3800.0
2016-02-19 10:30:00,13.2,13.28,13.2,13.28,37268.0,12.3707,12.4457,12.3707,12.4457,37268.0
2016-02-19 10:35:00,13.29,13.29,13.24,13.24,10800.0,12.455,12.455,12.4082,12.4082,10800.0
2016-02-19 10:40:00,13.24,13.24,13.23,13.24,3400.0,12.4082,12.4082,12.3988,12.4082,3400.0
2016-02-19 10:45:00,13.23,13.26,13.23,13.26,8400.0,12.3988,12.4269,12.3988,12.4269,8400.0
2016-02-19 10:50:00,13.24,13.26,13.22,13.22,12972.0,12.4082,12.4269,12.3894,12.3894,12972.0
2016-02-19 10:55:00,13.23,13.25,13.21,13.21,20808.0,12.3988,12.4175,12.3801,12.3801,20808.0
2016-02-19 11:00:00,13.2,13.2,13.15,13.15,13600.0,12.3707,12.3707,12.3238,12.3238,13600.0
2016-02-19 11:05:00,13.15,13.19,13.15,13.18,17512.0,12.3238,12.3613,12.3238,12.3519,17512.0
2016-02-19 11:10:00,13.18,13.22,13.18,13.2,58800.0,12.3519,12.3894,12.3519,12.3707,58800.0
2016-02-19 11:15:00,13.23,13.26,13.23,13.24,36400.0,12.3988,12.4269,12.3988,12.4082,36400.0
2016-02-19 11:20:00,13.28,13.28,13.26,13.26,7600.0,12.4457,12.4457,12.4269,12.4269,7600.0
2016-02-19 11:25:00,13.26,13.31,13.24,13.3,30400.0,12.4269,12.4738,12.4082,12.4644,30400.0
2016-02-19 11:30:00,13.3,13.34,13.3,13.32,30264.0,12.4644,12.5019,12.4644,12.4831,30264.0
2016-02-19 11:35:00,13.32,13.32,13.27,13.29,59660.0,12.4831,12.4831,12.4363,12.455,59660.0
2016-02-19 11:40:00,13.32,13.33,13.31,13.33,8000.0,12.4831,12.4925,12.4738,12.4925,8000.0
2016-02-19 11:45:00,13.28,13.29,13.28,13.29,62000.0,12.4457,12.455,12.4457,12.455,62000.0
2016-02-19 11:50:00,13.29,13.29,13.29,13.29,2800.0,12.455,12.455,12.455,12.455,2800.0
2016-02-19 11:55:00,13.28,13.28,13.27,13.27,9800.0,12.4457,12.4457,12.4363,12.4363,9800.0
2016-02-19 12:00:00,13.28,13.28,13.26,13.26,12000.0,12.4457,12.4457,12.4269,12.4269,12000.0
2016-02-19 12:05:00,13.25,13.26,13.25,13.26,5200.0,12.4175,12.4269,12.4175,12.4269,5200.0
2016-02-19 12:10:00,13.26,13.28,13.26,13.28,7200.0,12.4269,12.4457,12.4269,12.4457,7200.0
2016-02-19 12:15:00,13.27,13.27,13.24,13.24,3600.0,12.4363,12.4363,12.4082,12.4082,3600.0
2016-02-19 12:20:00,13.23,13.24,13.23,13.24,2400.0,12.3988,12.4082,12.3988,12.4082,2400.0
2016-02-19 12:25:00,13.27,13.27,13.25,13.25,2728.0,12.4363,12.4363,12.4175,12.4175,2728.0
2016-02-19 12:30:00,13.24,13.25,13.24,13.24,2400.0,12.4082,12.4175,12.4082,12.4082,2400.0
2016-02-19 12:35:00,13.24,13.27,13.24,13.27,15600.0,12.4082,12.4363,12.4082,12.4363,15600.0
2016-02-19 12:40:00,13.28,13.28,13.28,13.28,5320.0,12.4457,12.4457,12.4457,12.4457,5320.0
2016-02-19 12:45:00,13.26,13.26,13.25,13.26,1600.0,12.4269,12.4269,12.4175,12.4269,1600.0
2016-02-19 12:50:00,13.27,13.29,13.26,13.26,9400.0,12.4363,12.455,12.4269,12.4269,9400.0
2016-02-19 12:55:00,13.25,13.25,13.24,13.24,16560.0,12.4175,12.4175,12.4082,12.4082,16560.0
2016-02-19 13:00:00,13.27,13.27,13.25,13.25,6400.0,12.4363,12.4363,12.4175,12.4175,6400.0
2016-02-19 13:05:00,13.26,13.26,13.23,13.23,5120.0,12.4269,12.4269,12.3988,12.3988,5120.0
2016-02-19 13:10:00,13.23,13.23,13.23,13.23,400.0,12.3988,12.3988,12.3988,12.3988,400.0
2016-02-19 13:15:00,13.24,13.25,13.24,13.24,2400.0,12.4082,12.4175,12.4082,12.4082,2400.0
2016-02-19 13:20:00,13.24,13.24,13.24,13.24,400.0,12.4082,12.4082,12.4082,12.4082,400.0
2016-02-19 13:25:00,13.24,13.25,13.24,13.25,1200.0,12.4082,12.4175,12.4082,12.4175,1200.0
2016-02-19 13:30:00,13.27,13.27,13.27,13.27,8000.0,12.4363,12.4363,12.4363,12.4363,8000.0
2016-02-19 13:35:00,13.27,13.27,13.27,13.27,800.0,12.4363,12.4363,12.4363,12.4363,800.0
2016-02-19 13:40:00,13.28,13.28,13.26,13.26,7200.0,12.4457,12.4457,12.4269,12.4269,7200.0
2016-02-19 13:45:00,13.26,13.26,13.26,13.26,2000.0,12.4269,12.4269,12.4269,12.4269,2000.0
2016-02-19 13:50:00,13.27,13.27,13.24,13.24,11200.0,12.4363,12.4363,12.4082,12.4082,11200.0
2016-02-19 13:55:00,13.27,13.27,13.27,13.27,800.0,12.4363,12.4363,12.4363,12.4363,800.0
2016-02-19 14:00:00,13.27,13.27,13.26,13.27,11200.0,12.4363,12.4363,12.4269,12.4363,11200.0
2016-02-19 14:05:00,13.3,13.32,13.3,13.31,78200.0,12.4644,12.4831,12.4644,12.4738,78200.0
2016-02-19 14:10:00,13.3,13.31,13.29,13.29,6620.0,12.4644,12.4738,12.455,12.455,6620.0
2016-02-19 14:15:00,13.3,13.3,13.28,13.28,2404.0,12.4644,12.4644,12.4457,12.4457,2404.0
2016-02-19 14:20:00,13.29,13.29,13.29,13.29,1000.0,12.455,12.455,12.455,12.455,1000.0
2016-02-19 14:25:00,13.31,13.31,13.25,13.26,18800.0,12.4738,12.4738,12.4175,12.4269,18800.0
2016-02-19 14:30:00,13.26,13.27,13.26,13.26,7684.0,12.4269,12.4363,12.4269,12.4269,7684.0
2016-02-19 14:35:00,13.24,13.25,13.24,13.25,5380.0,12.4082,12.4175,12.4082,12.4175,5380.0
2016-02-19 14:40:00,13.26,13.26,13.25,13.25,800.0,12.4269,12.4269,12.4175,12.4175,800.0
2016-02-19 14:45:00,13.26,13.27,13.24,13.27,11068.0,12.4269,12.4363,12.4082,12.4363,11068.0
2016-02-19 14:50:00,13.27,13.27,13.27,13.27,0.0,12.4363,12.4363,12.4363,12.4363,0.0
2016-02-19 14:55:00,13.22,13.22,13.21,13.22,5200.0,12.3894,12.3894,12.3801,12.3894,5200.0
2016-02-19 15:00:00,13.24,13.27,13.24,13.26,14000.0,12.4082,12.4363,12.4082,12.4269,14000.0
2016-02-19 15:05:00,13.26,13.28,13.26,13.28,10000.0,12.4269,12.4457,12.4269,12.4457,10000.0
2016-02-19 15:10:00,13.27,13.28,13.27,13.28,8800.0,12.4363,12.4457,12.4363,12.4457,8800.0
2016-02-19 15:15:00,13.28,13.28,13.28,13.28,0.0,12.4457,12.4457,12.4457,12.4457,0.0
2016-02-19 15:20:00,13.26,13.28,13.26,13.27,9720.0,12.4269,12.4457,12.4269,12.4363,9720.0
2016-02-19 15:25:00,13.28,13.29,13.27,13.29,9600.0,12.4457,12.455,12.4363,12.455,9600.0
2016-02-19 15:30:00,13.29,13.29,13.28,13.28,2352.0,12.455,12.455,12.4457,12.4457,2352.0
2016-02-19 15:35:00,13.29,13.32,13.29,13.32,18768.0,12.455,12.4831,12.455,12.4831,18768.0
2016-02-19 15:40:00,13.31,13.33,13.31,13.33,13320.0,12.4738,12.4925,12.4738,12.4925,13320.0
2016-02-19 15:45:00,13.31,13.31,13.29,13.31,10800.0,12.4738,12.4738,12.455,12.4738,10800.0
2016-02-19 15:50:00,13.3,13.31,13.3,13.31,9200.0,12.4644,12.4738,12.4644,12.4738,9200.0
2016-02-19 15:55:00,13.31,13.33,13.29,13.32,67592.0,12.4738,12.4925,12.455,12.4831,67592.0
2016-02-22 09:30:00,13.72,13.75,13.68,13.71,146712.0,12.858,12.8861,12.8205,12.8486,146712.0
2016-02-22 09:35:00,13.71,13.8,13.71,13.79,179860.0,12.8486,12.933,12.8486,12.9236,179860.0
2016-02-22 09:40:00,13.81,13.81,13.77,13.81,38728.0,12.9424,12.9424,12.9049,12.9424,38728.0
2016-02-22 09:45:00,13.81,13.85,13.81,13.83,88100.0,12.9424,12.9798,12.9424,12.9611,88100.0
2016-02-22 09:50:00,13.84,13.84,13.8,13.81,27068.0,12.9705,12.9705,12.933,12.9424,27068.0
2016-02-22 09:55:00,13.8,13.81,13.8,13.81,16412.0,12.933,12.9424,12.933,12.9424,16412.0
2016-02-22 10:00:00,13.83,13.88,13.82,13.88,50532.0,12.9611,13.008,12.9517,13.008,50532.0
2016-02-22 10:05:00,13.88,13.88,13.84,13.84,14536.0,13.008,13.008,12.9705,12.9705,14536.0
2016-02-22 10:10:00,13.85,13.86,13.84,13.85,12000.0,12.9798,12.9892,12.9705,12.9798,12000.0
2016-02-22 10:15:00,13.84,13.85,13.82,13.82,21700.0,12.9705,12.9798,12.9517,12.9517,21700.0
2016-02-22 10:20:00,13.83,13.83,13.81,13.82,13720.0,12.9611,12.9611,12.9424,12.9517,13720.0
2016-02-22 10:25:00,13.83,13.84,13.82,13.83,15600.0,12.9611,12.9705,12.9517,12.9611,15600.0
2016-02-22 10:30:00,13.83,13.86,13.83,13.85,21652.0,12.9611,12.9892,12.9611,12.9798,21652.0
2016-02-22 10:35:00,13.83,13.83,13.82,13.83,12208.0,12.9611,12.9611,12.9517,12.9611,12208.0
2016-02-22 10:40:00,13.83,13.85,13.81,13.83,32540.0,12.9611,12.9798,12.9424,12.9611,32540.0
2016-02-22 10:45:00,13.83,13.84,13.82,13.83,10428.0,12.9611,12.9705,12.9517,12.9611,10428.0
2016-02-22 10:50:00,13.81,13.81,13.78,13.78,2400.0,12.9424,12.9424,12.9142,12.9142,2400.0
2016-02-22 10:55:00,13.77,13.8,13.77,13.8,64552.0,12.9049,12.933,12.9049,12.933,64552.0
2016-02-22 11:00:00,13.79,13.81,13.78,13.8,27208.0,12.9236,12.9424,12.9142,12.933,27208.0
2016-02-22 11:05:00,13.8,13.81,13.77,13.81,27588.0,12.933,12.9424,12.9049,12.9424,27588.0
2016-02-22 11:10:00,13.82,13.83,13.81,13.81,19756.0,12.9517,12.9611,12.9424,12.9424,19756.0
2016-02-22 11:15:00,13.81,13.81,13.78,13.79,2000.0,12.9424,12.9424,12.9142,12.9236,2000.0
2016-02-22 11:20:00,13.79,13.81,13.79,13.8,7624.0,12.9236,12.9424,12.9236,12.933,7624.0
2016-02-22 11:25:00,13.81,13.86,13.8,13.85,34632.0,12.9424,12.9892,12.933,12.9798,34632.0
2016-02-22 11:30:00,13.83,13.83,13.81,13.83,14400.0,12.9611,12.9611,12.9424,12.9611,14400.0
2016-02-22 11:35:00,13.84,13.84,13.82,13.82,11000.0,12.9705,12.9705,12.9517,12.9517,11000.0
2016-02-22 11:40:00,13.82,13.82,13.81,13.81,5256.0,12.9517,12.9517,12.9424,12.9424,5256.0
2016-02-22 11:45:00,13.82,13.82,13.81,13.82,3200.0,12.9517,12.9517,12.9424,12.9517,3200.0
2016-02-22 11:50:00,13.83,13.84,13.81,13.83,9600.0,12.9611,12.9705,12.9424,12.9611,9600.0
2016-02-22 11:55:00,13.84,13.85,13.84,13.85,2000.0,12.9705,12.9798,12.9705,12.9798,2000.0
2016-02-22 12:00:00,13.85,13.86,13.85,13.86,2000.0,12.9798,12.9892,12.9798,12.9892,2000.0
2016-02-22 12:05:00,13.86,13.86,13.86,13.86,0.0,12.9892,12.9892,12.9892,12.9892,0.0
2016-02-22 12:10:00,13.85,13.85,13.85,13.85,8800.0,12.9798,12.9798,12.9798,12.9798,8800.0
2016-02-22 12:15:00,13.85,13.85,13.85,13.85,6000.0,12.9798,12.9798,12.9798,12.9798,6000.0
2016-02-22 12:20:00,13.85,13.85,13.85,13.85,800.0,12.9798,12.9798,12.9798,12.9798,800.0
2016-02-22 12:25:00,13.86,13.86,13.85,13.86,2800.0,12.9892,12.9892,12.9798,12.9892,2800.0
2016-02-22 12:30:00,13.86,13.88,13.86,13.87,28508.0,12.9892,13.008,12.9892,12.9986,28508.0
2016-02-22 12:35:00,13.86,13.9,13.86,13.89,7024.0,12.9892,13.0267,12.9892,13.0173,7024.0
2016-02-22 12:40:00,13.88,13.9,13.88,13.88,6800.0,13.008,13.0267,13.008,13.008,6800.0
2016-02-22 12:45:00,13.87,13.88,13.85,13.85,11836.0,12.9986,13.008,12.9798,12.9798,11836.0
2016-02-22 12:50:00,13.84,13.85,13.84,13.85,800.0,12.9705,12.9798,12.9705,12.9798,800.0
2016-02-22 12:55:00,13.86,13.86,13.85,13.85,3600.0,12.9892,12.9892,12.9798,12.9798,3600.0
2016-02-22 13:00:00,13.84,13.85,13.84,13.85,10000.0,12.9705,12.9798,12.9705,12.9798,10000.0
2016-02-22 13:05:00,13.85,13.86,13.85,13.85,6400.0,12.9798,12.9892,12.9798,12.9798,6400.0
2016-02-22 13:10:00,13.84,13.84,13.84,13.84,3424.0,12.9705,12.9705,12.9705,12.9705,3424.0
2016-02-22 13:15:00,13.83,13.9,13.83,13.86,12904.0,12.9611,13.0267,12.9611,12.9892,12904.0
2016-02-22 13:20:00,13.88,13.89,13.88,13.89,6400.0,13.008,13.0173,13.008,13.0173,6400.0
2016-02-22 13:25:00,13.9,13.92,13.9,13.9,26400.0,13.0267,13.0454,13.0267,13.0267,26400.0
2016-02-22 13:30:00,13.91,13.94,13.91,13.93,17732.0,13.0361,13.0642,13.0361,13.0548,17732.0
2016-02-22 13:35:00,13.93,13.97,13.92,13.97,26176.0,13.0548,13.0923,13.0454,13.0923,26176.0
2016-02-22 13:40:00,13.98,13.99,13.97,13.99,23444.0,13.1017,13.111,13.0923,13.111,23444.0
2016-02-22 13:45:00,13.99,13.99,13.98,13.99,10436.0,13.111,13.111,13.1017,13.111,10436.0
2016-02-22 13:50:00,13.99,13.99,13.99,13.99,9752.0,13.111,13.111,13.111,13.111,9752.0
2016-02-22 13:55:00,13.98,13.98,13.97,13.97,16920.0,13.1017,13.1017,13.0923,13.0923,16920.0
2016-02-22 14:00:00,13.97,13.97,13.97,13.97,8960.0,13.0923,13.0923,13.0923,13.0923,8960.0
2016-02-22 14:05:00,13.94,13.95,13.92,13.92,14256.0,13.0642,13.0736,13.0454,13.0454,14256.0
2016-02-22 14:10:00,13.92,13.92,13.91,13.92,4112.0,13.0454,13.0454,13.0361,13.0454,4112.0
2016-02-22 14:15:00,13.92,13.92,13.9,13.9,15540.0,13.0454,13.0454,13.0267,13.0267,15540.0
2016-02-22 14:20:00,13.89,13.89,13.89,13.89,6400.0,13.0173,13.0173,13.0173,13.0173,6400.0
2016-02-22 14:25:00,13.9,13.9,13.89,13.89,6000.0,13.0267,13.0267,13.0173,13.0173,6000.0
2016-02-22 14:30:00,13.88,13.88,13.87,13.87,8400.0,13.008,13.008,12.9986,12.9986,8400.0
2016-02-22 14:35:00,13.86,13.88,13.86,13.87,10144.0,12.9892,13.008,12.9892,12.9986,10144.0
2016-02-22 14:40:00,13.87,13.87,13.85,13.85,13200.0,12.9986,12.9986,12.9798,12.9798,13200.0
2016-02-22 14:45:00,13.85,13.86,13.85,13.85,13200.0,12.9798,12.9892,12.9798,12.9798,13200.0
2016-02-22 14:50:00,13.85,13.87,13.85,13.87,23200.0,12.9798,12.9986,12.9798,12.9986,23200.0
2016-02-22 14:55:00,13.88,13.88,13.86,13.87,4688.0,13.008,13.008,12.9892,12.9986,4688.0
2016-02-22 15:00:00,13.88,13.88,13.83,13.84,13020.0,13.008,13.008,12.9611,12.9705,13020.0
2016-02-22 15:05:00,13.83,13.84,13.82,13.83,10636.0,12.9611,12.9705,12.9517,12.9611,10636.0
2016-02-22 15:10:00,13.84,13.86,13.83,13.86,13280.0,12.9705,12.9892,12.9611,12.9892,13280.0
2016-02-22 15:15:00,13.85,13.85,13.83,13.83,75832.0,12.9798,12.9798,12.9611,12.9611,75832.0
2016-02-22 15:20:00,13.82,13.85,13.82,13.85,4800.0,12.9517,12.9798,12.9517,12.9798,4800.0
2016-02-22 15:25:00,13.86,13.88,13.85,13.85,54112.0,12.9892,13.008,12.9798,12.9798,54112.0
2016-02-22 15:30:00,13.86,13.88,13.85,13.88,11600.0,12.9892,13.008,12.9798,13.008,11600.0
2016-02-22 15:35:00,13.87,13.87,13.85,13.86,15404.0,12.9986,12.9986,12.9798,12.9892,15404.0
2016-02-22 15:40:00,13.89,13.9,13.88,13.89,16180.0,13.0173,13.0267,13.008,13.0173,16180.0
2016-02-22 15:45:00,13.89,13.89,13.86,13.86,53396.0,13.0173,13.0173,12.9892,12.9892,53396.0
2016-02-22 15:50:00,13.86,13.88,13.86,13.86,35424.0,12.9892,13.008,12.9892,12.9892,35424.0
2016-02-22 15:55:00,13.86,13.88,13.86,13.88,67848.0,12.9892,13.008,12.9892,13.008,67848.0
2016-02-23 09:30:00,13.79,13.84,13.72,13.74,43296.0,12.9236,12.9705,12.858,12.8768,43296.0
2016-02-23 09:35:00,13.75,13.81,13.71,13.72,30412.0,12.8861,12.9424,12.8486,12.858,30412.0
2016-02-23 09:40:00,13.73,13.79,13.73,13.76,17696.0,12.8674,12.9236,12.8674,12.8955,17696.0
2016-02-23 09:45:00,13.78,13.81,13.74,13.75,35396.0,12.9142,12.9424,12.8768,12.8861,35396.0
2016-02-23 09:50:00,13.76,13.81,13.76,13.8,11000.0,12.8955,12.9424,12.8955,12.933,11000.0
2016-02-23 09:55:00,13.8,13.81,13.75,13.75,16400.0,12.933,12.9424,12.8861,12.8861,16400.0
2016-02-23 10:00:00,13.76,13.77,13.74,13.74,95288.0,12.8955,12.9049,12.8768,12.8768,95288.0
2016-02-23 10:05:00,13.74,13.74,13.67,13.69,114776.0,12.8768,12.8768,12.8112,12.8299,114776.0
2016-02-23 10:10:00,13.67,13.68,13.63,13.63,20040.0,12.8112,12.8205,12.7737,12.7737,20040.0
2016-02-23 10:15:00,13.6,13.62,13.6,13.61,19392.0,12.7455,12.7643,12.7455,12.7549,19392.0
2016-02-23 10:20:00,13.63,13.63,13.62,13.62,11200.0,12.7737,12.7737,12.7643,12.7643,11200.0
2016-02-23 10:25:00,13.62,13.66,13.62,13.64,57856.0,12.7643,12.8018,12.7643,12.783,57856.0
2016-02-23 10:30:00,13.65,13.66,13.63,13.65,37592.0,12.7924,12.8018,12.7737,12.7924,37592.0
2016-02-23 10:35:00,13.64,13.64,13.63,13.64,12608.0,12.783,12.783,12.7737,12.783,12608.0
2016-02-23 10:40:00,13.62,13.64,13.62,13.64,9600.0,12.7643,12.783,12.7643,12.783,9600.0
2016-02-23 10:45:00,13.62,13.62,13.57,13.58,101472.0,12.7643,12.7643,12.7174,12.7268,101472.0
2016-02-23 10:50:00,13.56,13.58,13.53,13.53,18500.0,12.7081,12.7268,12.6799,12.6799,18500.0
2016-02-23 10:55:00,13.54,13.54,13.49,13.51,30528.0,12.6893,12.6893,12.6425,12.6612,30528.0
2016-02-23 11:00:00,13.52,13.53,13.51,13.52,8400.0,12.6706,12.6799,12.6612,12.6706,8400.0
2016-02-23 11:05:00,13.49,13.5,13.46,13.46,61732.0,12.6425,12.6518,12.6143,12.6143,61732.0
2016-02-23 11:10:00,13.45,13.47,13.45,13.46,22360.0,12.605,12.6237,12.605,12.6143,22360.0
2016-02-23 11:15:00,13.47,13.48,13.46,13.47,15856.0,12.6237,12.6331,12.6143,12.6237,15856.0
2016-02-23 11:20:00,13.47,13.49,13.46,13.47,15472.0,12.6237,12.6425,12.6143,12.6237,15472.0
2016-02-23 11:25:00,13.47,13.48,13.43,13.44,10200.0,12.6237,12.6331,12.5862,12.5956,10200.0
2016-02-23 11:30:00,13.46,13.46,13.4,13.44,69448.0,12.6143,12.6143,12.5581,12.5956,69448.0
2016-02-23 11:35:00,13.44,13.5,13.44,13.5,26200.0,12.5956,12.6518,12.5956,12.6518,26200.0
2016-02-23 11:40:00,13.49,13.53,13.49,13.53,27400.0,12.6425,12.6799,12.6425,12.6799,27400.0
2016-02-23 11:45:00,13.54,13.55,13.51,13.51,31176.0,12.6893,12.6987,12.6612,12.6612,31176.0
2016-02-23 11:50:00,13.52,13.52,13.5,13.5,4400.0,12.6706,12.6706,12.6518,12.6518,4400.0
2016-02-23 11:55:00,13.47,13.49,13.47,13.49,3336.0,12.6237,12.6425,12.6237,12.6425,3336.0
2016-02-23 12:00:00,13.48,13.48,13.47,13.47,1600.0,12.6331,12.6331,12.6237,12.6237,1600.0
2016-02-23 12:05:00,13.49,13.5,13.49,13.49,7200.0,12.6425,12.6518,12.6425,12.6425,7200.0
2016-02-23 12:10:00,13.45,13.45,13.45,13.45,400.0,12.605,12.605,12.605,12.605,400.0
2016-02-23 12:15:00,13.46,13.47,13.45,13.45,2000.0,12.6143,12.6237,12.605,12.605,2000.0
2016-02-23 12:20:00,13.45,13.45,13.45,13.45,1600.0,12.605,12.605,12.605,12.605,1600.0
2016-02-23 12:25:00,13.45,13.48,13.45,13.48,4696.0,12.605,12.6331,12.605,12.6331,4696.0
2016-02-23 12:30:00,13.48,13.48,13.46,13.47,5200.0,12.6331,12.6331,12.6143,12.6237,5200.0
2016-02-23 12:35:00,13.48,13.48,13.48,13.48,400.0,12.6331,12.6331,12.6331,12.6331,400.0
2016-02-23 12:40:00,13.47,13.51,13.47,13.5,9756.0,12.6237,12.6612,12.6237,12.6518,9756.0
2016-02-23 12:45:00,13.52,13.52,13.51,13.51,8800.0,12.6706,12.6706,12.6612,12.6612,8800.0
2016-02-23 12:50:00,13.51,13.51,13.51,13.51,0.0,12.6612,12.6612,12.6612,12.6612,0.0
2016-02-23 12:55:00,13.48,13.5,13.48,13.5,4400.0,12.6331,12.6518,12.6331,12.6518,4400.0
2016-02-23 13:00:00,13.51,13.51,13.5,13.51,2800.0,12.6612,12.6612,12.6518,12.6612,2800.0
2016-02-23 13:05:00,13.51,13.51,13.5,13.51,4516.0,12.6612,12.6612,12.6518,12.6612,4516.0
2016-02-23 13:10:00,13.5,13.51,13.5,13.5,7200.0,12.6518,12.6612,12.6518,12.6518,7200.0
2016-02-23 13:15:00,13.48,13.48,13.48,13.48,1752.0,12.6331,12.6331,12.6331,12.6331,1752.0
2016-02-23 13:20:00,13.48,13.48,13.46,13.48,10012.0,12.6331,12.6331,12.6143,12.6331,10012.0
2016-02-23 13:25:00,13.46,13.48,13.46,13.48,3200.0,12.6143,12.6331,12.6143,12.6331,3200.0
2016-02-23 13:30:00,13.47,13.47,13.41,13.41,29684.0,12.6237,12.6237,12.5675,12.5675,29684.0
2016-02-23 13:35:00,13.41,13.44,13.41,13.44,10400.0,12.5675,12.5956,12.5675,12.5956,10400.0
2016-02-23 13:40:00,13.42,13.43,13.4,13.4,20004.0,12.5769,12.5862,12.5581,12.5581,20004.0
2016-02-23 13:45:00,13.4,13.41,13.39,13.4,4520.0,12.5581,12.5675,12.5487,12.5581,4520.0
2016-02-23 13:50:00,13.41,13.42,13.4,13.42,6400.0,12.5675,12.5769,12.5581,12.5769,6400.0
2016-02-23 13:55:00,13.43,13.44,13.43,13.44,2000.0,12.5862,12.5956,12.5862,12.5956,2000.0
2016-02-23 14:00:00,13.45,13.46,13.44,13.45,11744.0,12.605,12.6143,12.5956,12.605,11744.0
2016-02-23 14:05:00,13.47,13.47,13.46,13.46,10000.0,12.6237,12.6237,12.6143,12.6143,10000.0
2016-02-23 14:10:00,13.47,13.47,13.47,13.47,2512.0,12.6237,12.6237,12.6237,12.6237,2512.0
2016-02-23 14:15:00,13.48,13.52,13.48,13.52,25488.0,12.6331,12.6706,12.6331,12.6706,25488.0
2016-02-23 14:20:00,13.5,13.52,13.5,13.52,2400.0,12.6518,12.6706,12.6518,12.6706,2400.0
2016-02-23 14:25:00,13.5,13.5,13.47,13.47,5200.0,12.6518,12.6518,12.6237,12.6237,5200.0
2016-02-23 14:30:00,13.47,13.48,13.47,13.47,19768.0,12.6237,12.6331,12.6237,12.6237,19768.0
2016-02-23 14:35:00,13.46,13.46,13.45,13.46,4400.0,12.6143,12.6143,12.605,12.6143,4400.0
2016-02-23 14:40:00,13.46,13.47,13.45,13.46,5800.0,12.6143,12.6237,12.605,12.6143,5800.0
2016-02-23 14:45:00,13.47,13.47,13.47,13.47,3092.0,12.6237,12.6237,12.6237,12.6237,3092.0
2016-02-23 14:50:00,13.44,13.44,13.42,13.42,7252.0,12.5956,12.5956,12.5769,12.5769,7252.0
2016-02-23 14:55:00,13.43,13.44,13.43,13.43,4896.0,12.5862,12.5956,12.5862,12.5862,4896.0
2016-02-23 15:00:00,13.42,13.42,13.37,13.38,14776.0,12.5769,12.5769,12.53,12.5394,14776.0
2016-02-23 15:05:00,13.37,13.39,13.37,13.39,8000.0,12.53,12.5487,12.53,12.5487,8000.0
2016-02-23 15:10:00,13.38,13.38,13.36,13.36,2692.0,12.5394,12.5394,12.5206,12.5206,2692.0
2016-02-23 15:15:00,13.37,13.37,13.36,13.37,2800.0,12.53,12.53,12.5206,12.53,2800.0
2016-02-23 15:20:00,13.39,13.39,13.38,13.38,8000.0,12.5487,12.5487,12.5394,12.5394,8000.0
2016-02-23 15:25:00,13.39,13.4,13.38,13.38,47600.0,12.5487,12.5581,12.5394,12.5394,47600.0
2016-02-23 15:30:00,13.39,13.44,13.39,13.44,36652.0,12.5487,12.5956,12.5487,12.5956,36652.0
2016-02-23 15:35:00,13.44,13.49,13.43,13.49,126948.0,12.5956,12.6425,12.5862,12.6425,126948.0
2016-02-23 15:40:00,13.49,13.51,13.46,13.46,173068.0,12.6425,12.6612,12.6143,12.6143,173068.0
2016-02-23 15:45:00,13.47,13.49,13.45,13.49,203764.0,12.6237,12.6425,12.605,12.6425,203764.0
2016-02-23 15:50:00,13.49,13.5,13.47,13.47,213800.0,12.6425,12.6518,12.6237,12.6237,213800.0
2016-02-23 15:55:00,13.47,13.47,13.42,13.42,419160.0,12.6237,12.6237,12.5769,12.5769,419160.0
2016-02-24 09:30:00,13.03,13.05,12.95,12.95,198732.0,12.2114,12.2301,12.1364,12.1364,198732.0
2016-02-24 09:35:00,12.95,12.99,12.95,12.97,51376.0,12.1364,12.1739,12.1364,12.1551,51376.0
2016-02-24 09:40:00,12.96,13.0,12.95,13.0,48912.0,12.1458,12.1832,12.1364,12.1832,48912.0
2016-02-24 09:45:00,12.99,12.99,12.87,12.88,102584.0,12.1739,12.1739,12.0614,12.0708,102584.0
2016-02-24 09:50:00,12.87,12.87,12.84,12.85,37056.0,12.0614,12.0614,12.0333,12.0427,37056.0
2016-02-24 09:55:00,12.83,12.87,12.83,12.86,39576.0,12.0239,12.0614,12.0239,12.052,39576.0
2016-02-24 10:00:00,12.85,12.85,12.79,12.84,53892.0,12.0427,12.0427,11.9864,12.0333,53892.0
2016-02-24 10:05:00,12.84,12.88,12.84,12.88,31200.0,12.0333,12.0708,12.0333,12.0708,31200.0
2016-02-24 10:10:00,12.9,12.9,12.85,12.88,15148.0,12.0895,12.0895,12.0427,12.0708,15148.0
2016-02-24 10:15:00,12.86,12.87,12.83,12.83,18540.0,12.052,12.0614,12.0239,12.0239,18540.0
2016-02-24 10:20:00,12.8,12.81,12.79,12.8,26252.0,11.9958,12.0052,11.9864,11.9958,26252.0
2016-02-24 10:25:00,12.8,12.84,12.79,12.83,31420.0,11.9958,12.0333,11.9864,12.0239,31420.0
2016-02-24 10:30:00,12.83,12.89,12.76,12.86,80524.0,12.0239,12.0802,11.9583,12.052,80524.0
2016-02-24 10:35:00,12.86,12.96,12.86,12.96,38156.0,12.052,12.1458,12.052,12.1458,38156.0
2016-02-24 10:40:00,12.96,12.97,12.94,12.94,87260.0,12.1458,12.1551,12.127,12.127,87260.0
2016-02-24 10:45:00,12.94,12.94,12.91,12.94,26680.0,12.127,12.127,12.0989,12.127,26680.0
2016-02-24 10:50:00,12.94,12.95,12.88,12.89,30900.0,12.127,12.1364,12.0708,12.0802,30900.0
2016-02-24 10:55:00,12.9,12.95,12.9,12.94,22164.0,12.0895,12.1364,12.0895,12.127,22164.0
2016-02-24 11:00:00,12.95,12.95,12.92,12.93,9200.0,12.1364,12.1364,12.1083,12.1176,9200.0
2016-02-24 11:05:00,12.91,12.94,12.88,12.9,12100.0,12.0989,12.127,12.0708,12.0895,12100.0
2016-02-24 11:10:00,12.93,12.93,12.88,12.89,22256.0,12.1176,12.1176,12.0708,12.0802,22256.0
2016-02-24 11:15:00,12.88,12.88,12.83,12.85,129756.0,12.0708,12.0708,12.0239,12.0427,129756.0
2016-02-24 11:20:00,12.85,12.88,12.83,12.88,31580.0,12.0427,12.0708,12.0239,12.0708,31580.0
2016-02-24 11:25:00,12.88,12.88,12.87,12.87,132000.0,12.0708,12.0708,12.0614,12.0614,132000.0
2016-02-24 11:30:00,12.88,12.89,12.88,12.89,3200.0,12.0708,12.0802,12.0708,12.0802,3200.0
2016-02-24 11:35:00,12.89,12.94,12.89,12.94,25520.0,12.0802,12.127,12.0802,12.127,25520.0
2016-02-24 11:40:00,12.94,13.02,12.94,13.02,90096.0,12.127,12.202,12.127,12.202,90096.0
2016-02-24 11:45:00,13.03,13.04,13.02,13.03,29316.0,12.2114,12.2207,12.202,12.2114,29316.0
2016-02-24 11:50:00,13.04,13.11,13.04,13.08,51768.0,12.2207,12.2863,12.2207,12.2582,51768.0
2016-02-24 11:55:00,13.08,13.1,13.08,13.1,55800.0,12.2582,12.277,12.2582,12.277,55800.0
2016-02-24 12:00:00,13.11,13.17,13.11,13.16,38388.0,12.2863,12.3426,12.2863,12.3332,38388.0
2016-02-24 12:05:00,13.18,13.21,13.17,13.19,43384.0,12.3519,12.3801,12.3426,12.3613,43384.0
2016-02-24 12:10:00,13.19,13.19,13.13,13.15,77816.0,12.3613,12.3613,12.3051,12.3238,77816.0
2016-02-24 12:15:00,13.16,13.16,13.11,13.11,83728.0,12.3332,12.3332,12.2863,12.2863,83728.0
2016-02-24 12:20:00,13.13,13.15,13.11,13.11,10400.0,12.3051,12.3238,12.2863,12.2863,10400.0
2016-02-24 12:25:00,13.1,13.1,13.08,13.08,11500.0,12.277,12.277,12.2582,12.2582,11500.0
2016-02-24 12:30:00,13.09,13.1,13.05,13.05,21200.0,12.2676,12.277,12.2301,12.2301,21200.0
2016-02-24 12:35:00,13.05,13.05,13.02,13.05,20040.0,12.2301,12.2301,12.202,12.2301,20040.0
2016-02-24 12:40:00,13.05,13.05,13.03,13.03,29232.0,12.2301,12.2301,12.2114,12.2114,29232.0
2016-02-24 12:45:00,13.05,13.12,13.05,13.12,53800.0,12.2301,12.2957,12.2301,12.2957,53800.0
2016-02-24 12:50:00,13.12,13.13,13.12,13.13,5200.0,12.2957,12.3051,12.2957,12.3051,5200.0
2016-02-24 12:55:00,13.13,13.14,13.13,13.13,1200.0,12.3051,12.3145,12.3051,12.3051,1200.0
2016-02-24 13:00:00,13.12,13.13,13.1,13.13,73648.0,12.2957,12.3051,12.277,12.3051,73648.0
2016-02-24 13:05:00,13.15,13.21,13.15,13.19,30400.0,12.3238,12.3801,12.3238,12.3613,30400.0
2016-02-24 13:10:00,13.18,13.18,13.12,13.12,22272.0,12.3519,12.3519,12.2957,12.2957,22272.0
2016-02-24 13:15:00,13.13,13.14,13.1,13.12,16072.0,12.3051,12.3145,12.277,12.2957,16072.0
2016-02-24 13:20:00,13.13,13.17,13.13,13.17,10000.0,12.3051,12.3426,12.3051,12.3426,10000.0
2016-02-24 13:25:00,13.17,13.17,13.12,13.14,12100.0,12.3426,12.3426,12.2957,12.3145,12100.0
2016-02-24 13:30:00,13.15,13.15,13.12,13.13,6000.0,12.3238,12.3238,12.2957,12.3051,6000.0
2016-02-24 13:35:00,13.13,13.13,13.11,13.11,1600.0,12.3051,12.3051,12.2863,12.2863,1600.0
2016-02-24 13:40:00,13.14,13.14,13.14,13.14,400.0,12.3145,12.3145,12.3145,12.3145,400.0
2016-02-24 13:45:00,13.15,13.15,13.09,13.1,15600.0,12.3238,12.3238,12.2676,12.277,15600.0
2016-02-24 13:50:00,13.13,13.13,13.12,13.13,8400.0,12.3051,12.3051,12.2957,12.3051,8400.0
2016-02-24 13:55:00,13.15,13.18,13.14,13.14,13188.0,12.3238,12.3519,12.3145,12.3145,13188.0
2016-02-24 14:00:00,13.12,13.12,13.1,13.1,4000.0,12.2957,12.2957,12.277,12.277,4000.0
2016-02-24 14:05:00,13.11,13.26,13.11,13.25,129096.0,12.2863,12.4269,12.2863,12.4175,129096.0
2016-02-24 14:10:00,13.26,13.29,13.25,13.29,36068.0,12.4269,12.455,12.4175,12.455,36068.0
2016-02-24 14:15:00,13.29,13.3,13.27,13.27,14016.0,12.455,12.4644,12.4363,12.4363,14016.0
2016-02-24 14:20:00,13.27,13.38,13.27,13.38,79216.0,12.4363,12.5394,12.4363,12.5394,79216.0
2016-02-24 14:25:00,13.38,13.4,13.35,13.36,90388.0,12.5394,12.5581,12.5113,12.5206,90388.0
2016-02-24 14:30:00,13.35,13.37,13.35,13.36,10800.0,12.5113,12.53,12.5113,12.5206,10800.0
2016-02-24 14:35:00,13.36,13.38,13.34,13.37,24748.0,12.5206,12.5394,12.5019,12.53,24748.0
2016-02-24 14:40:00,13.39,13.42,13.37,13.4,31388.0,12.5487,12.5769,12.53,12.5581,31388.0
2016-02-24 14:45:00,13.39,13.4,13.39,13.39,5200.0,12.5487,12.5581,12.5487,12.5487,5200.0
2016-02-24 14:50:00,13.38,13.38,13.37,13.37,4676.0,12.5394,12.5394,12.53,12.53,4676.0
2016-02-24 14:55:00,13.37,13.37,13.36,13.36,4600.0,12.53,12.53,12.5206,12.5206,4600.0
2016-02-24 15:00:00,13.39,13.39,13.38,13.38,1600.0,12.5487,12.5487,12.5394,12.5394,1600.0
2016-02-24 15:05:00,13.39,13.49,13.39,13.49,56528.0,12.5487,12.6425,12.5487,12.6425,56528.0
2016-02-24 15:10:00,13.49,13.51,13.48,13.51,152748.0,12.6425,12.6612,12.6331,12.6612,152748.0
2016-02-24 15:15:00,13.5,13.56,13.5,13.55,30200.0,12.6518,12.7081,12.6518,12.6987,30200.0
2016-02-24 15:20:00,13.57,13.58,13.53,13.53,37440.0,12.7174,12.7268,12.6799,12.6799,37440.0
2016-02-24 15:25:00,13.53,13.61,13.53,13.56,112740.0,12.6799,12.7549,12.6799,12.7081,112740.0
2016-02-24 15:30:00,13.58,13.59,13.55,13.57,42012.0,12.7268,12.7362,12.6987,12.7174,42012.0
2016-02-24 15:35:00,13.57,13.6,13.55,13.59,68652.0,12.7174,12.7455,12.6987,12.7362,68652.0
2016-02-24 15:40:00,13.59,13.6,13.52,13.52,93688.0,12.7362,12.7455,12.6706,12.6706,93688.0
2016-02-24 15:45:00,13.52,13.53,13.48,13.49,40076.0,12.6706,12.6799,12.6331,12.6425,40076.0
2016-02-24 15:50:00,13.51,13.55,13.51,13.55,10000.0,12.6612,12.6987,12.6612,12.6987,10000.0
2016-02-24 15:55:00,13.55,13.58,13.53,13.55,135868.0,12.6987,12.7268,12.6799,12.6987,135868.0
2016-02-25 09:30:00,13.65,13.72,13.62,13.72,59732.0,12.7924,12.858,12.7643,12.858,59732.0
2016-02-25 09:35:00,13.72,13.74,13.65,13.65,52200.0,12.858,12.8768,12.7924,12.7924,52200.0
2016-02-25 09:40:00,13.65,13.65,13.56,13.56,91988.0,12.7924,12.7924,12.7081,12.7081,91988.0
2016-02-25 09:45:00,13.58,13.59,13.56,13.58,9812.0,12.7268,12.7362,12.7081,12.7268,9812.0
2016-02-25 09:50:00,13.6,13.64,13.6,13.64,10768.0,12.7455,12.783,12.7455,12.783,10768.0
2016-02-25 09:55:00,13.6,13.63,13.57,13.59,13096.0,12.7455,12.7737,12.7174,12.7362,13096.0
2016-02-25 10:00:00,13.56,13.56,13.51,13.54,42032.0,12.7081,12.7081,12.6612,12.6893,42032.0
2016-02-25 10:05:00,13.52,13.54,13.52,13.53,113688.0,12.6706,12.6893,12.6706,12.6799,113688.0
2016-02-25 10:10:00,13.52,13.55,13.48,13.55,73404.0,12.6706,12.6987,12.6331,12.6987,73404.0
2016-02-25 10:15:00,13.55,13.59,13.54,13.59,6092.0,12.6987,12.7362,12.6893,12.7362,6092.0
2016-02-25 10:20:00,13.59,13.59,13.53,13.53,8460.0,12.7362,12.7362,12.6799,12.6799,8460.0
2016-02-25 10:25:00,13.57,13.63,13.56,13.63,22800.0,12.7174,12.7737,12.7081,12.7737,22800.0
2016-02-25 10:30:00,13.63,13.63,13.56,13.57,26604.0,12.7737,12.7737,12.7081,12.7174,26604.0
2016-02-25 10:35:00,13.58,13.59,13.57,13.57,4400.0,12.7268,12.7362,12.7174,12.7174,4400.0
2016-02-25 10:40:00,13.62,13.66,13.62,13.65,20836.0,12.7643,12.8018,12.7643,12.7924,20836.0
2016-02-25 10:45:00,13.64,13.64,13.61,13.62,14976.0,12.783,12.783,12.7549,12.7643,14976.0
2016-02-25 10:50:00,13.61,13.62,13.61,13.62,5132.0,12.7549,12.7643,12.7549,12.7643,5132.0
2016-02-25 10:55:00,13.62,13.62,13.56,13.56,4800.0,12.7643,12.7643,12.7081,12.7081,4800.0
2016-02-25 11:00:00,13.55,13.55,13.52,13.52,6800.0,12.6987,12.6987,12.6706,12.6706,6800.0
2016-02-25 11:05:00,13.53,13.56,13.53,13.56,4528.0,12.6799,12.7081,12.6799,12.7081,4528.0
2016-02-25 11:10:00,13.54,13.54,13.53,13.53,3200.0,12.6893,12.6893,12.6799,12.6799,3200.0
2016-02-25 11:15:00,13.53,13.57,13.53,13.56,8320.0,12.6799,12.7174,12.6799,12.7081,8320.0
2016-02-25 11:20:00,13.55,13.56,13.55,13.56,2732.0,12.6987,12.7081,12.6987,12.7081,2732.0
2016-02-25 11:25:00,13.6,13.62,13.6,13.62,3200.0,12.7455,12.7643,12.7455,12.7643,3200.0
2016-02-25 11:30:00,13.62,13.63,13.61,13.63,8600.0,12.7643,12.7737,12.7549,12.7737,8600.0
2016-02-25 11:35:00,13.63,13.65,13.62,13.63,17632.0,12.7737,12.7924,12.7643,12.7737,17632.0
2016-02-25 11:40:00,13.6,13.6,13.59,13.59,10000.0,12.7455,12.7455,12.7362,12.7362,10000.0
2016-02-25 11:45:00,13.61,13.61,13.61,13.61,800.0,12.7549,12.7549,12.7549,12.7549,800.0
2016-02-25 11:50:00,13.65,13.67,13.65,13.66,13836.0,12.7924,12.8112,12.7924,12.8018,13836.0
2016-02-25 11:55:00,13.66,13.71,13.66,13.7,12808.0,12.8018,12.8486,12.8018,12.8393,12808.0
2016-02-25 12:00:00,13.69,13.7,13.69,13.69,22400.0,12.8299,12.8393,12.8299,12.8299,22400.0
2016-02-25 12:05:00,13.7,13.72,13.7,13.7,2432.0,12.8393,12.858,12.8393,12.8393,2432.0
2016-02-25 12:10:00,13.7,13.71,13.7,13.71,5000.0,12.8393,12.8486,12.8393,12.8486,5000.0
2016-02-25 12:15:00,13.72,13.72,13.68,13.68,10400.0,12.858,12.858,12.8205,12.8205,10400.0
2016-02-25 12:20:00,13.68,13.68,13.66,13.67,6400.0,12.8205,12.8205,12.8018,12.8112,6400.0
2016-02-25 12:25:00,13.68,13.69,13.66,13.69,6880.0,12.8205,12.8299,12.8018,12.8299,6880.0
2016-02-25 12:30:00,13.68,13.68,13.65,13.65,5600.0,12.8205,12.8205,12.7924,12.7924,5600.0
2016-02-25 12:35:00,13.65,13.7,13.65,13.66,17400.0,12.7924,12.8393,12.7924,12.8018,17400.0
2016-02-25 12:40:00,13.65,13.65,13.65,13.65,4800.0,12.7924,12.7924,12.7924,12.7924,4800.0
2016-02-25 12:45:00,13.64,13.64,13.64,13.64,400.0,12.783,12.783,12.783,12.783,400.0
2016-02-25 12:50:00,13.68,13.7,13.68,13.7,6800.0,12.8205,12.8393,12.8205,12.8393,6800.0
2016-02-25 12:55:00,13.71,13.71,13.69,13.7,7600.0,12.8486,12.8486,12.8299,12.8393,7600.0
2016-02-25 13:00:00,13.7,13.7,13.69,13.69,1600.0,12.8393,12.8393,12.8299,12.8299,1600.0
2016-02-25 13:05:00,13.7,13.72,13.7,13.72,8800.0,12.8393,12.858,12.8393,12.858,8800.0
2016-02-25 13:10:00,13.71,13.73,13.71,13.73,10200.0,12.8486,12.8674,12.8486,12.8674,10200.0
2016-02-25 13:15:00,13.74,13.76,13.74,13.74,35284.0,12.8768,12.8955,12.8768,12.8768,35284.0
2016-02-25 13:20:00,13.77,13.78,13.77,13.78,17672.0,12.9049,12.9142,12.9049,12.9142,17672.0
2016-02-25 13:25:00,13.77,13.79,13.76,13.79,18212.0,12.9049,12.9236,12.8955,12.9236,18212.0
2016-02-25 13:30:00,13.79,13.83,13.79,13.81,29040.0,12.9236,12.9611,12.9236,12.9424,29040.0
2016-02-25 13:35:00,13.81,13.85,13.81,13.84,29764.0,12.9424,12.9798,12.9424,12.9705,29764.0
2016-02-25 13:40:00,13.85,13.89,13.85,13.89,55472.0,12.9798,13.0173,12.9798,13.0173,55472.0
2016-02-25 13:45:00,13.89,13.89,13.86,13.86,24400.0,13.0173,13.0173,12.9892,12.9892,24400.0
2016-02-25 13:50:00,13.88,13.9,13.88,13.9,9120.0,13.008,13.0267,13.008,13.0267,9120.0
2016-02-25 13:55:00,13.9,13.91,13.88,13.91,36400.0,13.0267,13.0361,13.008,13.0361,36400.0
2016-02-25 14:00:00,13.88,13.88,13.86,13.88,15604.0,13.008,13.008,12.9892,13.008,15604.0
2016-02-25 14:05:00,13.88,13.88,13.86,13.86,1200.0,13.008,13.008,12.9892,12.9892,1200.0
2016-02-25 14:10:00,13.87,13.92,13.87,13.92,13824.0,12.9986,13.0454,12.9986,13.0454,13824.0
2016-02-25 14:15:00,13.93,13.94,13.92,13.94,13120.0,13.0548,13.0642,13.0454,13.0642,13120.0
2016-02-25 14:20:00,13.94,13.94,13.91,13.91,59388.0,13.0642,13.0642,13.0361,13.0361,59388.0
2016-02-25 14:25:00,13.9,13.9,13.88,13.88,118036.0,13.0267,13.0267,13.008,13.008,118036.0
2016-02-25 14:30:00,13.9,13.9,13.89,13.89,3400.0,13.0267,13.0267,13.0173,13.0173,3400.0
2016-02-25 14:35:00,13.87,13.88,13.87,13.88,5600.0,12.9986,13.008,12.9986,13.008,5600.0
2016-02-25 14:40:00,13.89,13.9,13.89,13.9,11200.0,13.0173,13.0267,13.0173,13.0267,11200.0
2016-02-25 14:45:00,13.89,13.89,13.89,13.89,3332.0,13.0173,13.0173,13.0173,13.0173,3332.0
2016-02-25 14:50:00,13.88,13.88,13.85,13.86,21600.0,13.008,13.008,12.9798,12.9892,21600.0
2016-02-25 14:55:00,13.86,13.86,13.85,13.86,5000.0,12.9892,12.9892,12.9798,12.9892,5000.0
2016-02-25 15:00:00,13.85,13.92,13.85,13.92,16120.0,12.9798,13.0454,12.9798,13.0454,16120.0
2016-02-25 15:05:00,13.92,13.94,13.91,13.94,23644.0,13.0454,13.0642,13.0361,13.0642,23644.0
2016-02-25 15:10:00,13.95,13.97,13.94,13.96,23384.0,13.0736,13.0923,13.0642,13.0829,23384.0
2016-02-25 15:15:00,13.95,13.95,13.93,13.94,29048.0,13.0736,13.0736,13.0548,13.0642,29048.0
2016-02-25 15:20:00,13.94,13.94,13.94,13.94,2400.0,13.0642,13.0642,13.0642,13.0642,2400.0
2016-02-25 15:25:00,13.94,13.94,13.9,13.9,20540.0,13.0642,13.0642,13.0267,13.0267,20540.0
2016-02-25 15:30:00,13.92,13.94,13.91,13.91,19648.0,13.0454,13.0642,13.0361,13.0361,19648.0
2016-02-25 15:35:00,13.93,13.95,13.93,13.95,101760.0,13.0548,13.0736,13.0548,13.0736,101760.0
2016-02-25 15:40:00,13.95,14.01,13.94,14.0,80220.0,13.0736,13.1298,13.0642,13.1204,80220.0
2016-02-25 15:45:00,13.99,14.02,13.99,14.02,102068.0,13.111,13.1392,13.111,13.1392,102068.0
2016-02-25 15:50:00,14.03,14.04,14.01,14.03,35416.0,13.1485,13.1579,13.1298,13.1485,35416.0
2016-02-25 15:55:00,14.03,14.08,14.03,14.08,143096.0,13.1485,13.1954,13.1485,13.1954,143096.0
2016-02-26 09:30:00,14.33,14.36,14.3,14.32,222948.0,13.4297,13.4578,13.4016,13.4203,222948.0
2016-02-26 09:35:00,14.31,14.35,14.29,14.3,148616.0,13.4109,13.4484,13.3922,13.4016,148616.0
2016-02-26 09:40:00,14.31,14.32,14.21,14.22,62728.0,13.4109,13.4203,13.3172,13.3266,62728.0
2016-02-26 09:45:00,14.22,14.23,14.19,14.2,71424.0,13.3266,13.336,13.2985,13.3079,71424.0
2016-02-26 09:50:00,14.21,14.24,14.2,14.22,60400.0,13.3172,13.3453,13.3079,13.3266,60400.0
2016-02-26 09:55:00,14.23,14.24,14.19,14.19,41304.0,13.336,13.3453,13.2985,13.2985,41304.0
2016-02-26 10:00:00,14.19,14.19,14.13,14.13,114704.0,13.2985,13.2985,13.2423,13.2423,114704.0
2016-02-26 10:05:00,14.13,14.15,14.09,14.09,31492.0,13.2423,13.261,13.2048,13.2048,31492.0
2016-02-26 10:10:00,14.09,14.13,14.06,14.12,67520.0,13.2048,13.2423,13.1766,13.2329,67520.0
2016-02-26 10:15:00,14.12,14.13,14.08,14.08,18816.0,13.2329,13.2423,13.1954,13.1954,18816.0
2016-02-26 10:20:00,14.1,14.11,14.06,14.07,129072.0,13.2141,13.2235,13.1766,13.186,129072.0
2016-02-26 10:25:00,14.06,14.12,14.06,14.12,27800.0,13.1766,13.2329,13.1766,13.2329,27800.0
2016-02-26 10:30:00,14.13,14.18,14.13,14.17,89720.0,13.2423,13.2891,13.2423,13.2797,89720.0
2016-02-26 10:35:00,14.17,14.2,14.16,14.2,21592.0,13.2797,13.3079,13.2704,13.3079,21592.0
2016-02-26 10:40:00,14.21,14.21,14.18,14.21,18400.0,13.3172,13.3172,13.2891,13.3172,18400.0
2016-02-26 10:45:00,14.19,14.22,14.19,14.21,14244.0,13.2985,13.3266,13.2985,13.3172,14244.0
2016-02-26 10:50:00,14.19,14.2,14.19,14.2,5600.0,13.2985,13.3079,13.2985,13.3079,5600.0
2016-02-26 10:55:00,14.21,14.21,14.19,14.21,18960.0,13.3172,13.3172,13.2985,13.3172,18960.0
2016-02-26 11:00:00,14.22,14.23,14.21,14.22,22832.0,13.3266,13.336,13.3172,13.3266,22832.0
2016-02-26 11:05:00,14.23,14.23,14.19,14.19,191976.0,13.336,13.336,13.2985,13.2985,191976.0
2016-02-26 11:10:00,14.19,14.2,14.18,14.18,10384.0,13.2985,13.3079,13.2891,13.2891,10384.0
2016-02-26 11:15:00,14.19,14.21,14.18,14.18,9076.0,13.2985,13.3172,13.2891,13.2891,9076.0
2016-02-26 11:20:00,14.15,14.16,14.13,14.13,7600.0,13.261,13.2704,13.2423,13.2423,7600.0
2016-02-26 11:25:00,14.13,14.13,14.08,14.09,22320.0,13.2423,13.2423,13.1954,13.2048,22320.0
2016-02-26 11:30:00,14.07,14.08,14.05,14.08,23680.0,13.186,13.1954,13.1673,13.1954,23680.0
2016-02-26 11:35:00,14.06,14.11,14.04,14.07,24336.0,13.1766,13.2235,13.1579,13.186,24336.0
2016-02-26 11:40:00,14.05,14.08,14.04,14.08,50732.0,13.1673,13.1954,13.1579,13.1954,50732.0
2016-02-26 11:45:00,14.07,14.12,14.07,14.12,11508.0,13.186,13.2329,13.186,13.2329,11508.0
2016-02-26 11:50:00,14.1,14.1,14.07,14.1,15748.0,13.2141,13.2141,13.186,13.2141,15748.0
2016-02-26 11:55:00,14.09,14.11,14.07,14.11,37480.0,13.2048,13.2235,13.186,13.2235,37480.0
2016-02-26 12:00:00,14.09,14.09,14.02,14.03,26760.0,13.2048,13.2048,13.1392,13.1485,26760.0
2016-02-26 12:05:00,14.02,14.07,14.0,14.06,60836.0,13.1392,13.186,13.1204,13.1766,60836.0
2016-02-26 12:10:00,14.07,14.09,14.04,14.04,58000.0,13.186,13.2048,13.1579,13.1579,58000.0
2016-02-26 12:15:00,14.06,14.12,14.06,14.1,5600.0,13.1766,13.2329,13.1766,13.2141,5600.0
2016-02-26 12:20:00,14.1,14.1,14.08,14.09,147988.0,13.2141,13.2141,13.1954,13.2048,147988.0
2016-02-26 12:25:00,14.09,14.14,14.08,14.11,23000.0,13.2048,13.2516,13.1954,13.2235,23000.0
2016-02-26 12:30:00,14.12,14.14,14.12,14.13,13840.0,13.2329,13.2516,13.2329,13.2423,13840.0
2016-02-26 12:35:00,14.13,14.13,14.11,14.12,6568.0,13.2423,13.2423,13.2235,13.2329,6568.0
2016-02-26 12:40:00,14.11,14.11,14.08,14.08,6972.0,13.2235,13.2235,13.1954,13.1954,6972.0
2016-02-26 12:45:00,14.1,14.12,14.1,14.12,11200.0,13.2141,13.2329,13.2141,13.2329,11200.0
2016-02-26 12:50:00,14.1,14.16,14.09,14.16,13244.0,13.2141,13.2704,13.2048,13.2704,13244.0
2016-02-26 12:55:00,14.17,14.19,14.14,14.15,28224.0,13.2797,13.2985,13.2516,13.261,28224.0
2016-02-26 13:00:00,14.16,14.19,14.15,14.17,6888.0,13.2704,13.2985,13.261,13.2797,6888.0
2016-02-26 13:05:00,14.15,14.18,14.15,14.18,1600.0,13.261,13.2891,13.261,13.2891,1600.0
2016-02-26 13:10:00,14.17,14.17,14.17,14.17,1400.0,13.2797,13.2797,13.2797,13.2797,1400.0
2016-02-26 13:15:00,14.12,14.13,14.12,14.13,34560.0,13.2329,13.2423,13.2329,13.2423,34560.0
2016-02-26 13:20:00,14.14,14.14,14.12,14.12,4600.0,13.2516,13.2516,13.2329,13.2329,4600.0
2016-02-26 13:25:00,14.12,14.12,14.12,14.12,1200.0,13.2329,13.2329,13.2329,13.2329,1200.0
2016-02-26 13:30:00,14.1,14.11,14.09,14.09,3000.0,13.2141,13.2235,13.2048,13.2048,3000.0
2016-02-26 13:35:00,14.11,14.13,14.11,14.11,7400.0,13.2235,13.2423,13.2235,13.2235,7400.0
2016-02-26 13:40:00,14.1,14.1,14.03,14.04,51200.0,13.2141,13.2141,13.1485,13.1579,51200.0
2016-02-26 13:45:00,14.04,14.05,14.04,14.04,7192.0,13.1579,13.1673,13.1579,13.1579,7192.0
2016-02-26 13:50:00,14.04,14.04,14.01,14.03,25000.0,13.1579,13.1579,13.1298,13.1485,25000.0
2016-02-26 13:55:00,14.03,14.03,13.99,14.03,14000.0,13.1485,13.1485,13.111,13.1485,14000.0
2016-02-26 14:00:00,14.04,14.05,14.03,14.05,7440.0,13.1579,13.1673,13.1485,13.1673,7440.0
2016-02-26 14:05:00,14.04,14.05,14.04,14.04,10544.0,13.1579,13.1673,13.1579,13.1579,10544.0
2016-02-26 14:10:00,14.03,14.03,14.01,14.01,8800.0,13.1485,13.1485,13.1298,13.1298,8800.0
2016-02-26 14:15:00,14.02,14.03,14.0,14.02,9068.0,13.1392,13.1485,13.1204,13.1392,9068.0
2016-02-26 14:20:00,14.0,14.04,13.99,14.04,33908.0,13.1204,13.1579,13.111,13.1579,33908.0
2016-02-26 14:25:00,14.04,14.05,14.03,14.04,5600.0,13.1579,13.1673,13.1485,13.1579,5600.0
2016-02-26 14:30:00,14.03,14.03,14.0,14.0,6800.0,13.1485,13.1485,13.1204,13.1204,6800.0
2016-02-26 14:35:00,14.0,14.0,13.91,13.91,36872.0,13.1204,13.1204,13.0361,13.0361,36872.0
2016-02-26 14:40:00,13.91,13.94,13.9,13.94,94308.0,13.0361,13.0642,13.0267,13.0642,94308.0
2016-02-26 14:45:00,13.95,13.96,13.95,13.96,19200.0,13.0736,13.0829,13.0736,13.0829,19200.0
2016-02-26 14:50:00,13.94,13.94,13.93,13.93,2000.0,13.0642,13.0642,13.0548,13.0548,2000.0
2016-02-26 14:55:00,13.92,13.93,13.92,13.92,12900.0,13.0454,13.0548,13.0454,13.0454,12900.0
2016-02-26 15:00:00,13.9,14.0,13.9,13.99,43800.0,13.0267,13.1204,13.0267,13.111,43800.0
2016-02-26 15:05:00,13.99,14.02,13.99,13.99,28568.0,13.111,13.1392,13.111,13.111,28568.0
2016-02-26 15:10:00,13.99,14.01,13.97,13.97,39968.0,13.111,13.1298,13.0923,13.0923,39968.0
2016-02-26 15:15:00,13.98,13.98,13.98,13.98,400.0,13.1017,13.1017,13.1017,13.1017,400.0
2016-02-26 15:20:00,13.99,13.99,13.96,13.97,3440.0,13.111,13.111,13.0829,13.0923,3440.0
2016-02-26 15:25:00,13.97,13.97,13.94,13.95,28800.0,13.0923,13.0923,13.0642,13.0736,28800.0
2016-02-26 15:30:00,13.96,13.99,13.96,13.99,50560.0,13.0829,13.111,13.0829,13.111,50560.0
2016-02-26 15:35:00,13.98,14.0,13.95,13.95,21268.0,13.1017,13.1204,13.0736,13.0736,21268.0
2016-02-26 15:40:00,13.96,13.99,13.96,13.99,68800.0,13.0829,13.111,13.0829,13.111,68800.0
2016-02-26 15:45:00,13.99,14.0,13.99,13.99,25600.0,13.111,13.1204,13.111,13.111,25600.0
2016-02-26 15:50:00,13.99,14.0,13.99,13.99,67800.0,13.111,13.1204,13.111,13.111,67800.0
2016-02-26 15:55:00,13.99,13.99,13.93,13.93,142184.0,13.111,13.111,13.0548,13.0548,142184.0
2016-02-29 09:30:00,13.92,13.97,13.9,13.94,115064.0,13.0454,13.0923,13.0267,13.0642,115064.0
2016-02-29 09:35:00,13.97,14.01,13.93,13.95,18800.0,13.0923,13.1298,13.0548,13.0736,18800.0
2016-02-29 09:40:00,13.99,14.0,13.9,13.91,60208.0,13.111,13.1204,13.0267,13.0361,60208.0
2016-02-29 09:45:00,13.9,13.96,13.88,13.96,12600.0,13.0267,13.0829,13.008,13.0829,12600.0
2016-02-29 09:50:00,13.97,14.02,13.97,14.0,26488.0,13.0923,13.1392,13.0923,13.1204,26488.0
2016-02-29 09:55:00,14.02,14.02,13.96,13.96,49000.0,13.1392,13.1392,13.0829,13.0829,49000.0
2016-02-29 10:00:00,13.94,13.94,13.88,13.88,15636.0,13.0642,13.0642,13.008,13.008,15636.0
2016-02-29 10:05:00,13.91,13.96,13.9,13.9,38692.0,13.0361,13.0829,13.0267,13.0267,38692.0
2016-02-29 10:10:00,13.92,13.92,13.86,13.9,20400.0,13.0454,13.0454,12.9892,13.0267,20400.0
2016-02-29 10:15:00,13.91,13.94,13.9,13.9,28860.0,13.0361,13.0642,13.0267,13.0267,28860.0
2016-02-29 10:20:00,13.89,13.96,13.89,13.95,60512.0,13.0173,13.0829,13.0173,13.0736,60512.0
2016-02-29 10:25:00,13.95,13.95,13.89,13.9,21924.0,13.0736,13.0736,13.0173,13.0267,21924.0
2016-02-29 10:30:00,13.93,13.93,13.87,13.87,11864.0,13.0548,13.0548,12.9986,12.9986,11864.0
2016-02-29 10:35:00,13.88,13.89,13.85,13.88,22400.0,13.008,13.0173,12.9798,13.008,22400.0
2016-02-29 10:40:00,13.89,13.92,13.89,13.92,5200.0,13.0173,13.0454,13.0173,13.0454,5200.0
2016-02-29 10:45:00,13.92,13.95,13.92,13.93,4920.0,13.0454,13.0736,13.0454,13.0548,4920.0
2016-02-29 10:50:00,13.93,13.97,13.92,13.97,21800.0,13.0548,13.0923,13.0454,13.0923,21800.0
2016-02-29 10:55:00,13.97,13.97,13.96,13.97,33040.0,13.0923,13.0923,13.0829,13.0923,33040.0
2016-02-29 11:00:00,13.99,14.02,13.98,13.99,48000.0,13.111,13.1392,13.1017,13.111,48000.0
2016-02-29 11:05:00,13.99,14.0,13.99,14.0,7200.0,13.111,13.1204,13.111,13.1204,7200.0
2016-02-29 11:10:00,14.0,14.03,13.99,14.0,28508.0,13.1204,13.1485,13.111,13.1204,28508.0
2016-02-29 11:15:00,14.02,14.04,14.02,14.02,11200.0,13.1392,13.1579,13.1392,13.1392,11200.0
2016-02-29 11:20:00,14.03,14.07,14.03,14.06,22988.0,13.1485,13.186,13.1485,13.1766,22988.0
2016-02-29 11:25:00,14.08,14.09,14.06,14.06,5200.0,13.1954,13.2048,13.1766,13.1766,5200.0
2016-02-29 11:30:00,14.03,14.11,14.03,14.11,17064.0,13.1485,13.2235,13.1485,13.2235,17064.0
2016-02-29 11:35:00,14.12,14.17,14.11,14.17,50284.0,13.2329,13.2797,13.2235,13.2797,50284.0
2016-02-29 11:40:00,14.15,14.15,14.13,14.13,7800.0,13.261,13.261,13.2423,13.2423,7800.0
2016-02-29 11:45:00,14.14,14.14,14.12,14.12,11200.0,13.2516,13.2516,13.2329,13.2329,11200.0
2016-02-29 11:50:00,14.12,14.13,14.11,14.13,14800.0,13.2329,13.2423,13.2235,13.2423,14800.0
2016-02-29 11:55:00,14.13,14.13,14.11,14.12,11148.0,13.2423,13.2423,13.2235,13.2329,11148.0
2016-02-29 12:00:00,14.12,14.12,14.12,14.12,0.0,13.2329,13.2329,13.2329,13.2329,0.0
2016-02-29 12:05:00,14.12,14.12,14.12,14.12,0.0,13.2329,13.2329,13.2329,13.2329,0.0
2016-02-29 12:10:00,14.1,14.12,14.1,14.12,5176.0,13.2141,13.2329,13.2141,13.2329,5176.0
2016-02-29 12:15:00,14.13,14.13,14.12,14.13,6400.0,13.2423,13.2423,13.2329,13.2423,6400.0
2016-02-29 12:20:00,14.11,14.11,14.11,14.11,800.0,13.2235,13.2235,13.2235,13.2235,800.0
2016-02-29 12:25:00,14.06,14.06,14.06,14.06,2120.0,13.1766,13.1766,13.1766,13.1766,2120.0
2016-02-29 12:30:00,14.08,14.08,14.05,14.06,6000.0,13.1954,13.1954,13.1673,13.1766,6000.0
2016-02-29 12:35:00,14.08,14.09,14.07,14.07,10800.0,13.1954,13.2048,13.186,13.186,10800.0
2016-02-29 12:40:00,14.07,14.07,14.07,14.07,400.0,13.186,13.186,13.186,13.186,400.0
2016-02-29 12:45:00,14.06,14.08,14.06,14.08,2800.0,13.1766,13.1954,13.1766,13.1954,2800.0
2016-02-29 12:50:00,14.08,14.09,14.08,14.08,13600.0,13.1954,13.2048,13.1954,13.1954,13600.0
2016-02-29 12:55:00,14.09,14.09,14.07,14.09,2400.0,13.2048,13.2048,13.186,13.2048,2400.0
2016-02-29 13:00:00,14.1,14.1,14.09,14.09,2400.0,13.2141,13.2141,13.2048,13.2048,2400.0
2016-02-29 13:05:00,14.1,14.1,14.09,14.09,10000.0,13.2141,13.2141,13.2048,13.2048,10000.0
2016-02-29 13:10:00,14.08,14.08,14.05,14.05,2000.0,13.1954,13.1954,13.1673,13.1673,2000.0
2016-02-29 13:15:00,14.05,14.05,14.05,14.05,400.0,13.1673,13.1673,13.1673,13.1673,400.0
2016-02-29 13:20:00,14.07,14.08,14.07,14.08,1600.0,13.186,13.1954,13.186,13.1954,1600.0
2016-02-29 13:25:00,14.06,14.06,14.03,14.03,12060.0,13.1766,13.1766,13.1485,13.1485,12060.0
2016-02-29 13:30:00,14.0,14.01,13.99,14.0,44716.0,13.1204,13.1298,13.111,13.1204,44716.0
2016-02-29 13:35:00,14.02,14.02,14.01,14.01,2000.0,13.1392,13.1392,13.1298,13.1298,2000.0
2016-02-29 13:40:00,13.99,14.0,13.98,13.99,8504.0,13.111,13.1204,13.1017,13.111,8504.0
2016-02-29 13:45:00,14.01,14.01,14.01,14.01,12204.0,13.1298,13.1298,13.1298,13.1298,12204.0
2016-02-29 13:50:00,14.03,14.03,14.03,14.03,2800.0,13.1485,13.1485,13.1485,13.1485,2800.0
2016-02-29 13:55:00,14.01,14.03,14.01,14.02,14800.0,13.1298,13.1485,13.1298,13.1392,14800.0
2016-02-29 14:00:00,14.04,14.04,14.0,14.01,6000.0,13.1579,13.1579,13.1204,13.1298,6000.0
2016-02-29 14:05:00,14.02,14.02,13.95,13.95,15028.0,13.1392,13.1392,13.0736,13.0736,15028.0
2016-02-29 14:10:00,13.94,13.94,13.92,13.92,5600.0,13.0642,13.0642,13.0454,13.0454,5600.0
2016-02-29 14:15:00,13.91,13.93,13.9,13.92,8400.0,13.0361,13.0548,13.0267,13.0454,8400.0
2016-02-29 14:20:00,13.88,13.88,13.84,13.86,33600.0,13.008,13.008,12.9705,12.9892,33600.0
2016-02-29 14:25:00,13.86,13.9,13.84,13.9,2800.0,12.9892,13.0267,12.9705,13.0267,2800.0
2016-02-29 14:30:00,13.89,13.89,13.87,13.87,4800.0,13.0173,13.0173,12.9986,12.9986,4800.0
2016-02-29 14:35:00,13.86,13.88,13.86,13.88,12400.0,12.9892,13.008,12.9892,13.008,12400.0
2016-02-29 14:40:00,13.88,13.88,13.8,13.82,16400.0,13.008,13.008,12.933,12.9517,16400.0
2016-02-29 14:45:00,13.8,13.82,13.8,13.82,28096.0,12.933,12.9517,12.933,12.9517,28096.0
2016-02-29 14:50:00,13.83,13.83,13.83,13.83,3600.0,12.9611,12.9611,12.9611,12.9611,3600.0
2016-02-29 14:55:00,13.8,13.8,13.77,13.8,24372.0,12.933,12.933,12.9049,12.933,24372.0
2016-02-29 15:00:00,13.77,13.77,13.73,13.75,18536.0,12.9049,12.9049,12.8674,12.8861,18536.0
2016-02-29 15:05:00,13.74,13.74,13.68,13.72,41556.0,12.8768,12.8768,12.8205,12.858,41556.0
2016-02-29 15:10:00,13.72,13.72,13.68,13.69,18300.0,12.858,12.858,12.8205,12.8299,18300.0
2016-02-29 15:15:00,13.69,13.7,13.65,13.67,30480.0,12.8299,12.8393,12.7924,12.8112,30480.0
2016-02-29 15:20:00,13.67,13.72,13.67,13.7,15172.0,12.8112,12.858,12.8112,12.8393,15172.0
2016-02-29 15:25:00,13.72,13.76,13.7,13.76,17144.0,12.858,12.8955,12.8393,12.8955,17144.0
2016-02-29 15:30:00,13.73,13.77,13.73,13.75,7800.0,12.8674,12.9049,12.8674,12.8861,7800.0
2016-02-29 15:35:00,13.75,13.76,13.72,13.76,10800.0,12.8861,12.8955,12.858,12.8955,10800.0
2016-02-29 15:40:00,13.77,13.77,13.73,13.76,7472.0,12.9049,12.9049,12.8674,12.8955,7472.0
2016-02-29 15:45:00,13.77,13.77,13.73,13.75,14400.0,12.9049,12.9049,12.8674,12.8861,14400.0
2016-02-29 15:50:00,13.74,13.74,13.69,13.7,15632.0,12.8768,12.8768,12.8299,12.8393,15632.0
2016-02-29 15:55:00,13.73,13.74,13.63,13.64,65876.0,12.8674,12.8768,12.7737,12.783,65876.0
2016-03-01 09:30:00,13.88,13.96,13.84,13.88,173176.0,13.008,13.0829,12.9705,13.008,173176.0
2016-03-01 09:35:00,13.88,13.89,13.82,13.84,120540.0,13.008,13.0173,12.9517,12.9705,120540.0
2016-03-01 09:40:00,13.83,13.86,13.8,13.85,27656.0,12.9611,12.9892,12.933,12.9798,27656.0
2016-03-01 09:45:00,13.86,13.88,13.8,13.84,53484.0,12.9892,13.008,12.933,12.9705,53484.0
2016-03-01 09:50:00,13.84,13.9,13.84,13.89,49320.0,12.9705,13.0267,12.9705,13.0173,49320.0
2016-03-01 09:55:00,13.87,13.89,13.86,13.89,27904.0,12.9986,13.0173,12.9892,13.0173,27904.0
2016-03-01 10:00:00,13.89,14.02,13.89,13.95,166896.0,13.0173,13.1392,13.0173,13.0736,166896.0
2016-03-01 10:05:00,13.96,13.97,13.93,13.95,39812.0,13.0829,13.0923,13.0548,13.0736,39812.0
2016-03-01 10:10:00,13.96,13.97,13.92,13.95,19024.0,13.0829,13.0923,13.0454,13.0736,19024.0
2016-03-01 10:15:00,13.96,13.96,13.89,13.91,16372.0,13.0829,13.0829,13.0173,13.0361,16372.0
2016-03-01 10:20:00,13.95,14.08,13.95,14.08,64020.0,13.0736,13.1954,13.0736,13.1954,64020.0
2016-03-01 10:25:00,14.08,14.1,14.06,14.08,67128.0,13.1954,13.2141,13.1766,13.1954,67128.0
2016-03-01 10:30:00,14.08,14.13,14.06,14.13,58200.0,13.1954,13.2423,13.1766,13.2423,58200.0
2016-03-01 10:35:00,14.13,14.14,14.11,14.11,20860.0,13.2423,13.2516,13.2235,13.2235,20860.0
2016-03-01 10:40:00,14.11,14.12,14.1,14.12,120620.0,13.2235,13.2329,13.2141,13.2329,120620.0
2016-03-01 10:45:00,14.12,14.12,14.07,14.07,49440.0,13.2329,13.2329,13.186,13.186,49440.0
2016-03-01 10:50:00,14.08,14.08,14.06,14.07,23000.0,13.1954,13.1954,13.1766,13.186,23000.0
2016-03-01 10:55:00,14.08,14.08,14.04,14.06,17200.0,13.1954,13.1954,13.1579,13.1766,17200.0
2016-03-01 11:00:00,14.06,14.09,14.06,14.09,53968.0,13.1766,13.2048,13.1766,13.2048,53968.0
2016-03-01 11:05:00,14.08,14.11,14.07,14.1,6240.0,13.1954,13.2235,13.186,13.2141,6240.0
2016-03-01 11:10:00,14.11,14.13,14.1,14.13,20264.0,13.2235,13.2423,13.2141,13.2423,20264.0
2016-03-01 11:15:00,14.12,14.17,14.12,14.17,34152.0,13.2329,13.2797,13.2329,13.2797,34152.0
2016-03-01 11:20:00,14.16,14.18,14.15,14.15,25180.0,13.2704,13.2891,13.261,13.261,25180.0
2016-03-01 11:25:00,14.17,14.19,14.17,14.19,15640.0,13.2797,13.2985,13.2797,13.2985,15640.0
2016-03-01 11:30:00,14.19,14.2,14.18,14.2,40800.0,13.2985,13.3079,13.2891,13.3079,40800.0
2016-03-01 11:35:00,14.21,14.23,14.2,14.22,36880.0,13.3172,13.336,13.3079,13.3266,36880.0
2016-03-01 11:40:00,14.24,14.24,14.22,14.22,18408.0,13.3453,13.3453,13.3266,13.3266,18408.0
2016-03-01 11:45:00,14.22,14.25,14.21,14.24,36940.0,13.3266,13.3547,13.3172,13.3453,36940.0
2016-03-01 11:50:00,14.25,14.28,14.24,14.28,27332.0,13.3547,13.3828,13.3453,13.3828,27332.0
2016-03-01 11:55:00,14.26,14.28,14.25,14.28,35800.0,13.3641,13.3828,13.3547,13.3828,35800.0
2016-03-01 12:00:00,14.27,14.34,14.27,14.33,70608.0,13.3735,13.4391,13.3735,13.4297,70608.0
2016-03-01 12:05:00,14.34,14.38,14.33,14.35,143136.0,13.4391,13.4765,13.4297,13.4484,143136.0
2016-03-01 12:10:00,14.36,14.36,14.32,14.33,22056.0,13.4578,13.4578,13.4203,13.4297,22056.0
2016-03-01 12:15:00,14.32,14.33,14.31,14.33,12508.0,13.4203,13.4297,13.4109,13.4297,12508.0
2016-03-01 12:20:00,14.33,14.35,14.32,14.32,84160.0,13.4297,13.4484,13.4203,13.4203,84160.0
2016-03-01 12:25:00,14.33,14.33,14.33,14.33,2000.0,13.4297,13.4297,13.4297,13.4297,2000.0
2016-03-01 12:30:00,14.35,14.35,14.31,14.35,8840.0,13.4484,13.4484,13.4109,13.4484,8840.0
2016-03-01 12:35:00,14.35,14.35,14.32,14.33,3192.0,13.4484,13.4484,13.4203,13.4297,3192.0
2016-03-01 12:40:00,14.32,14.35,14.32,14.35,12424.0,13.4203,13.4484,13.4203,13.4484,12424.0
2016-03-01 12:45:00,14.36,14.38,14.35,14.35,15688.0,13.4578,13.4765,13.4484,13.4484,15688.0
2016-03-01 12:50:00,14.35,14.38,14.35,14.38,5008.0,13.4484,13.4765,13.4484,13.4765,5008.0
2016-03-01 12:55:00,14.36,14.4,14.36,14.4,12500.0,13.4578,13.4953,13.4578,13.4953,12500.0
2016-03-01 13:00:00,14.36,14.36,14.35,14.35,12800.0,13.4578,13.4578,13.4484,13.4484,12800.0
2016-03-01 13:05:00,14.35,14.38,14.35,14.38,6400.0,13.4484,13.4765,13.4484,13.4765,6400.0
2016-03-01 13:10:00,14.37,14.38,14.36,14.38,3520.0,13.4672,13.4765,13.4578,13.4765,3520.0
2016-03-01 13:15:00,14.39,14.39,14.38,14.39,18600.0,13.4859,13.4859,13.4765,13.4859,18600.0
2016-03-01 13:20:00,14.4,14.43,14.4,14.4,24816.0,13.4953,13.5234,13.4953,13.4953,24816.0
2016-03-01 13:25:00,14.4,14.43,14.4,14.42,24664.0,13.4953,13.5234,13.4953,13.514,24664.0
2016-03-01 13:30:00,14.43,14.45,14.43,14.44,17000.0,13.5234,13.5421,13.5234,13.5328,17000.0
2016-03-01 13:35:00,14.44,14.45,14.44,14.45,7200.0,13.5328,13.5421,13.5328,13.5421,7200.0
2016-03-01 13:40:00,14.46,14.47,14.46,14.47,16196.0,13.5515,13.5609,13.5515,13.5609,16196.0
2016-03-01 13:45:00,14.45,14.47,14.45,14.45,7200.0,13.5421,13.5609,13.5421,13.5421,7200.0
2016-03-01 13:50:00,14.45,14.46,14.42,14.42,33360.0,13.5421,13.5515,13.514,13.514,33360.0
2016-03-01 13:55:00,14.43,14.44,14.4,14.44,84208.0,13.5234,13.5328,13.4953,13.5328,84208.0
2016-03-01 14:00:00,14.42,14.44,14.42,14.44,19008.0,13.514,13.5328,13.514,13.5328,19008.0
2016-03-01 14:05:00,14.44,14.46,14.42,14.43,20632.0,13.5328,13.5515,13.514,13.5234,20632.0
2016-03-01 14:10:00,14.44,14.44,14.41,14.41,7496.0,13.5328,13.5328,13.5047,13.5047,7496.0
2016-03-01 14:15:00,14.39,14.42,14.39,14.41,19932.0,13.4859,13.514,13.4859,13.5047,19932.0
2016-03-01 14:20:00,14.42,14.42,14.39,14.39,37728.0,13.514,13.514,13.4859,13.4859,37728.0
2016-03-01 14:25:00,14.37,14.4,14.37,14.4,14680.0,13.4672,13.4953,13.4672,13.4953,14680.0
2016-03-01 14:30:00,14.41,14.42,14.4,14.4,13200.0,13.5047,13.514,13.4953,13.4953,13200.0
2016-03-01 14:35:00,14.41,14.41,14.38,14.38,16000.0,13.5047,13.5047,13.4765,13.4765,16000.0
2016-03-01 14:40:00,14.4,14.43,14.39,14.42,23512.0,13.4953,13.5234,13.4859,13.514,23512.0
2016-03-01 14:45:00,14.42,14.44,14.42,14.42,12096.0,13.514,13.5328,13.514,13.514,12096.0
2016-03-01 14:50:00,14.44,14.45,14.43,14.45,6732.0,13.5328,13.5421,13.5234,13.5421,6732.0
2016-03-01 14:55:00,14.45,14.48,14.45,14.48,36084.0,13.5421,13.5703,13.5421,13.5703,36084.0
2016-03-01 15:00:00,14.47,14.49,14.47,14.49,24176.0,13.5609,13.5796,13.5609,13.5796,24176.0
2016-03-01 15:05:00,14.48,14.51,14.48,14.51,15628.0,13.5703,13.5984,13.5703,13.5984,15628.0
2016-03-01 15:10:00,14.49,14.5,14.47,14.47,30812.0,13.5796,13.589,13.5609,13.5609,30812.0
2016-03-01 15:15:00,14.46,14.47,14.46,14.46,27448.0,13.5515,13.5609,13.5515,13.5515,27448.0
2016-03-01 15:20:00,14.46,14.46,14.44,14.45,52664.0,13.5515,13.5515,13.5328,13.5421,52664.0
2016-03-01 15:25:00,14.44,14.46,14.43,14.44,16792.0,13.5328,13.5515,13.5234,13.5328,16792.0
2016-03-01 15:30:00,14.44,14.45,14.43,14.44,61608.0,13.5328,13.5421,13.5234,13.5328,61608.0
2016-03-01 15:35:00,14.45,14.45,14.42,14.42,11600.0,13.5421,13.5421,13.514,13.514,11600.0
2016-03-01 15:40:00,14.41,14.44,14.4,14.43,15060.0,13.5047,13.5328,13.4953,13.5234,15060.0
2016-03-01 15:45:00,14.43,14.44,14.4,14.4,114564.0,13.5234,13.5328,13.4953,13.4953,114564.0
2016-03-01 15:50:00,14.4,14.43,14.4,14.43,176228.0,13.4953,13.5234,13.4953,13.5234,176228.0
2016-03-01 15:55:00,14.43,14.49,14.42,14.48,365444.0,13.5234,13.5796,13.514,13.5703,365444.0
2016-03-02 09:30:00,14.34,14.41,14.33,14.37,73692.0,13.4391,13.5047,13.4297,13.4672,73692.0
2016-03-02 09:35:00,14.36,14.45,14.36,14.37,89080.0,13.4578,13.5421,13.4578,13.4672,89080.0
2016-03-02 09:40:00,14.39,14.43,14.37,14.43,41500.0,13.4859,13.5234,13.4672,13.5234,41500.0
2016-03-02 09:45:00,14.41,14.43,14.39,14.4,70160.0,13.5047,13.5234,13.4859,13.4953,70160.0
2016-03-02 09:50:00,14.38,14.38,14.31,14.31,46000.0,13.4765,13.4765,13.4109,13.4109,46000.0
2016-03-02 09:55:00,14.32,14.36,14.31,14.36,56400.0,13.4203,13.4578,13.4109,13.4578,56400.0
2016-03-02 10:00:00,14.35,14.38,14.34,14.37,32200.0,13.4484,13.4765,13.4391,13.4672,32200.0
2016-03-02 10:05:00,14.38,14.44,14.37,14.43,43800.0,13.4765,13.5328,13.4672,13.5234,43800.0
2016-03-02 10:10:00,14.44,14.48,14.43,14.46,37980.0,13.5328,13.5703,13.5234,13.5515,37980.0
2016-03-02 10:15:00,14.47,14.48,14.43,14.44,72420.0,13.5609,13.5703,13.5234,13.5328,72420.0
2016-03-02 10:20:00,14.42,14.42,14.39,14.39,58872.0,13.514,13.514,13.4859,13.4859,58872.0
2016-03-02 10:25:00,14.38,14.38,14.36,14.37,23688.0,13.4765,13.4765,13.4578,13.4672,23688.0
2016-03-02 10:30:00,14.36,14.36,14.24,14.33,209352.0,13.4578,13.4578,13.3453,13.4297,209352.0
2016-03-02 10:35:00,14.33,14.35,14.29,14.29,34800.0,13.4297,13.4484,13.3922,13.3922,34800.0
2016-03-02 10:40:00,14.29,14.3,14.26,14.3,39332.0,13.3922,13.4016,13.3641,13.4016,39332.0
2016-03-02 10:45:00,14.29,14.33,14.29,14.33,33024.0,13.3922,13.4297,13.3922,13.4297,33024.0
2016-03-02 10:50:00,14.32,14.37,14.32,14.37,12000.0,13.4203,13.4672,13.4203,13.4672,12000.0
2016-03-02 10:55:00,14.39,14.46,14.39,14.45,42992.0,13.4859,13.5515,13.4859,13.5421,42992.0
2016-03-02 11:00:00,14.44,14.52,14.44,14.49,94528.0,13.5328,13.6077,13.5328,13.5796,94528.0
2016-03-02 11:05:00,14.49,14.53,14.49,14.52,26560.0,13.5796,13.6171,13.5796,13.6077,26560.0
2016-03-02 11:10:00,14.52,14.54,14.51,14.51,47040.0,13.6077,13.6265,13.5984,13.5984,47040.0
2016-03-02 11:15:00,14.51,14.52,14.49,14.49,41160.0,13.5984,13.6077,13.5796,13.5796,41160.0
2016-03-02 11:20:00,14.49,14.5,14.47,14.5,7372.0,13.5796,13.589,13.5609,13.589,7372.0
2016-03-02 11:25:00,14.49,14.5,14.47,14.5,14700.0,13.5796,13.589,13.5609,13.589,14700.0
2016-03-02 11:30:00,14.53,14.55,14.5,14.51,20672.0,13.6171,13.6359,13.589,13.5984,20672.0
2016-03-02 11:35:00,14.48,14.49,14.46,14.48,22332.0,13.5703,13.5796,13.5515,13.5703,22332.0
2016-03-02 11:40:00,14.47,14.48,14.47,14.48,12332.0,13.5609,13.5703,13.5609,13.5703,12332.0
2016-03-02 11:45:00,14.48,14.49,14.45,14.46,8972.0,13.5703,13.5796,13.5421,13.5515,8972.0
2016-03-02 11:50:00,14.47,14.47,14.46,14.46,6560.0,13.5609,13.5609,13.5515,13.5515,6560.0
2016-03-02 11:55:00,14.46,14.46,14.4,14.4,19628.0,13.5515,13.5515,13.4953,13.4953,19628.0
2016-03-02 12:00:00,14.39,14.4,14.38,14.38,2480.0,13.4859,13.4953,13.4765,13.4765,2480.0
2016-03-02 12:05:00,14.38,14.38,14.36,14.38,39072.0,13.4765,13.4765,13.4578,13.4765,39072.0
2016-03-02 12:10:00,14.4,14.4,14.4,14.4,4400.0,13.4953,13.4953,13.4953,13.4953,4400.0
2016-03-02 12:15:00,14.4,14.42,14.4,14.41,6800.0,13.4953,13.514,13.4953,13.5047,6800.0
2016-03-02 12:20:00,14.4,14.41,14.4,14.41,2800.0,13.4953,13.5047,13.4953,13.5047,2800.0
2016-03-02 12:25:00,14.38,14.4,14.38,14.4,10800.0,13.4765,13.4953,13.4765,13.4953,10800.0
2016-03-02 12:30:00,14.38,14.38,14.38,14.38,12800.0,13.4765,13.4765,13.4765,13.4765,12800.0
2016-03-02 12:35:00,14.38,14.45,14.38,14.44,7604.0,13.4765,13.5421,13.4765,13.5328,7604.0
2016-03-02 12:40:00,14.46,14.46,14.45,14.46,4400.0,13.5515,13.5515,13.5421,13.5515,4400.0
2016-03-02 12:45:00,14.47,14.49,14.47,14.47,6400.0,13.5609,13.5796,13.5609,13.5609,6400.0
2016-03-02 12:50:00,14.47,14.47,14.47,14.47,2800.0,13.5609,13.5609,13.5609,13.5609,2800.0
2016-03-02 12:55:00,14.47,14.47,14.46,14.47,4320.0,13.5609,13.5609,13.5515,13.5609,4320.0
2016-03-02 13:00:00,14.48,14.48,14.47,14.47,1200.0,13.5703,13.5703,13.5609,13.5609,1200.0
2016-03-02 13:05:00,14.47,14.47,14.47,14.47,400.0,13.5609,13.5609,13.5609,13.5609,400.0
2016-03-02 13:10:00,14.47,14.47,14.47,14.47,400.0,13.5609,13.5609,13.5609,13.5609,400.0
2016-03-02 13:15:00,14.47,14.47,14.47,14.47,7600.0,13.5609,13.5609,13.5609,13.5609,7600.0
2016-03-02 13:20:00,14.47,14.47,14.43,14.43,5872.0,13.5609,13.5609,13.5234,13.5234,5872.0
2016-03-02 13:25:00,14.47,14.47,14.47,14.47,10400.0,13.5609,13.5609,13.5609,13.5609,10400.0
2016-03-02 13:30:00,14.48,14.48,14.48,14.48,400.0,13.5703,13.5703,13.5703,13.5703,400.0
2016-03-02 13:35:00,14.47,14.47,14.46,14.46,4800.0,13.5609,13.5609,13.5515,13.5515,4800.0
2016-03-02 13:40:00,14.5,14.5,14.5,14.5,3448.0,13.589,13.589,13.589,13.589,3448.0
2016-03-02 13:45:00,14.5,14.51,14.5,14.5,12000.0,13.589,13.5984,13.589,13.589,12000.0
2016-03-02 13:50:00,14.49,14.5,14.48,14.5,11200.0,13.5796,13.589,13.5703,13.589,11200.0
2016-03-02 13:55:00,14.5,14.5,14.44,14.44,26400.0,13.589,13.589,13.5328,13.5328,26400.0
2016-03-02 14:00:00,14.43,14.44,14.42,14.44,4736.0,13.5234,13.5328,13.514,13.5328,4736.0
2016-03-02 14:05:00,14.44,14.45,14.39,14.4,11208.0,13.5328,13.5421,13.4859,13.4953,11208.0
2016-03-02 14:10:00,14.38,14.39,14.38,14.38,34888.0,13.4765,13.4859,13.4765,13.4765,34888.0
2016-03-02 14:15:00,14.4,14.41,14.38,14.39,4856.0,13.4953,13.5047,13.4765,13.4859,4856.0
2016-03-02 14:20:00,14.39,14.43,14.39,14.42,5096.0,13.4859,13.5234,13.4859,13.514,5096.0
2016-03-02 14:25:00,14.43,14.46,14.43,14.45,24924.0,13.5234,13.5515,13.5234,13.5421,24924.0
2016-03-02 14:30:00,14.45,14.47,14.45,14.47,12800.0,13.5421,13.5609,13.5421,13.5609,12800.0
2016-03-02 14:35:00,14.47,14.49,14.46,14.48,8000.0,13.5609,13.5796,13.5515,13.5703,8000.0
2016-03-02 14:40:00,14.5,14.53,14.5,14.52,25756.0,13.589,13.6171,13.589,13.6077,25756.0
2016-03-02 14:45:00,14.52,14.52,14.5,14.51,3600.0,13.6077,13.6077,13.589,13.5984,3600.0
2016-03-02 14:50:00,14.51,14.54,14.51,14.53,11400.0,13.5984,13.6265,13.5984,13.6171,11400.0
2016-03-02 14:55:00,14.52,14.52,14.5,14.5,22964.0,13.6077,13.6077,13.589,13.589,22964.0
2016-03-02 15:00:00,14.47,14.47,14.47,14.47,4400.0,13.5609,13.5609,13.5609,13.5609,4400.0
2016-03-02 15:05:00,14.45,14.47,14.44,14.45,12800.0,13.5421,13.5609,13.5328,13.5421,12800.0
2016-03-02 15:10:00,14.47,14.51,14.47,14.51,6400.0,13.5609,13.5984,13.5609,13.5984,6400.0
2016-03-02 15:15:00,14.52,14.52,14.51,14.52,10400.0,13.6077,13.6077,13.5984,13.6077,10400.0
2016-03-02 15:20:00,14.5,14.54,14.49,14.52,14572.0,13.589,13.6265,13.5796,13.6077,14572.0
2016-03-02 15:25:00,14.52,14.52,14.49,14.5,1200.0,13.6077,13.6077,13.5796,13.589,1200.0
2016-03-02 15:30:00,14.5,14.53,14.47,14.53,9452.0,13.589,13.6171,13.5609,13.6171,9452.0
2016-03-02 15:35:00,14.52,14.54,14.51,14.51,14000.0,13.6077,13.6265,13.5984,13.5984,14000.0
2016-03-02 15:40:00,14.52,14.55,14.52,14.55,21600.0,13.6077,13.6359,13.6077,13.6359,21600.0
2016-03-02 15:45:00,14.55,14.56,14.52,14.54,25560.0,13.6359,13.6452,13.6077,13.6265,25560.0
2016-03-02 15:50:00,14.55,14.55,14.51,14.55,24096.0,13.6359,13.6359,13.5984,13.6359,24096.0
2016-03-02 15:55:00,14.54,14.59,14.54,14.58,108580.0,13.6265,13.6734,13.6265,13.664,108580.0
2016-03-03 09:30:00,14.55,14.56,14.49,14.51,207992.0,13.6359,13.6452,13.5796,13.5984,207992.0
2016-03-03 09:35:00,14.51,14.55,14.49,14.49,91848.0,13.5984,13.6359,13.5796,13.5796,91848.0
2016-03-03 09:40:00,14.49,14.52,14.42,14.45,136888.0,13.5796,13.6077,13.514,13.5421,136888.0
2016-03-03 09:45:00,14.45,14.48,14.44,14.48,113144.0,13.5421,13.5703,13.5328,13.5703,113144.0
2016-03-03 09:50:00,14.48,14.5,14.47,14.49,242056.0,13.5703,13.589,13.5609,13.5796,242056.0
2016-03-03 09:55:00,14.49,14.49,14.46,14.47,30200.0,13.5796,13.5796,13.5515,13.5609,30200.0
2016-03-03 10:00:00,14.47,14.49,14.42,14.49,102000.0,13.5609,13.5796,13.514,13.5796,102000.0
2016-03-03 10:05:00,14.49,14.51,14.47,14.5,36000.0,13.5796,13.5984,13.5609,13.589,36000.0
2016-03-03 10:10:00,14.49,14.51,14.42,14.42,14800.0,13.5796,13.5984,13.514,13.514,14800.0
2016-03-03 10:15:00,14.42,14.47,14.41,14.47,31640.0,13.514,13.5609,13.5047,13.5609,31640.0
2016-03-03 10:20:00,14.46,14.48,14.46,14.47,6000.0,13.5515,13.5703,13.5515,13.5609,6000.0
2016-03-03 10:25:00,14.46,14.52,14.45,14.52,15600.0,13.5515,13.6077,13.5421,13.6077,15600.0
2016-03-03 10:30:00,14.52,14.55,14.52,14.54,62800.0,13.6077,13.6359,13.6077,13.6265,62800.0
2016-03-03 10:35:00,14.54,14.54,14.51,14.53,35020.0,13.6265,13.6265,13.5984,13.6171,35020.0
2016-03-03 10:40:00,14.53,14.53,14.5,14.5,29200.0,13.6171,13.6171,13.589,13.589,29200.0
2016-03-03 10:45:00,14.51,14.55,14.51,14.55,9488.0,13.5984,13.6359,13.5984,13.6359,9488.0
2016-03-03 10:50:00,14.53,14.56,14.53,14.55,16984.0,13.6171,13.6452,13.6171,13.6359,16984.0
2016-03-03 10:55:00,14.56,14.58,14.54,14.54,39872.0,13.6452,13.664,13.6265,13.6265,39872.0
2016-03-03 11:00:00,14.55,14.55,14.52,14.52,11800.0,13.6359,13.6359,13.6077,13.6077,11800.0
2016-03-03 11:05:00,14.51,14.54,14.51,14.53,30288.0,13.5984,13.6265,13.5984,13.6171,30288.0
2016-03-03 11:10:00,14.54,14.55,14.5,14.51,40204.0,13.6265,13.6359,13.589,13.5984,40204.0
2016-03-03 11:15:00,14.51,14.52,14.51,14.52,44840.0,13.5984,13.6077,13.5984,13.6077,44840.0
2016-03-03 11:20:00,14.51,14.51,14.43,14.43,38692.0,13.5984,13.5984,13.5234,13.5234,38692.0
2016-03-03 11:25:00,14.43,14.44,14.39,14.4,36800.0,13.5234,13.5328,13.4859,13.4953,36800.0
2016-03-03 11:30:00,14.39,14.43,14.39,14.43,31200.0,13.4859,13.5234,13.4859,13.5234,31200.0
2016-03-03 11:35:00,14.44,14.44,14.41,14.43,25496.0,13.5328,13.5328,13.5047,13.5234,25496.0
2016-03-03 11:40:00,14.44,14.46,14.41,14.44,32100.0,13.5328,13.5515,13.5047,13.5328,32100.0
2016-03-03 11:45:00,14.43,14.47,14.43,14.45,25200.0,13.5234,13.5609,13.5234,13.5421,25200.0
2016-03-03 11:50:00,14.46,14.46,14.43,14.44,11600.0,13.5515,13.5515,13.5234,13.5328,11600.0
2016-03-03 11:55:00,14.43,14.46,14.43,14.46,6800.0,13.5234,13.5515,13.5234,13.5515,6800.0
2016-03-03 12:00:00,14.46,14.47,14.46,14.46,11600.0,13.5515,13.5609,13.5515,13.5515,11600.0
2016-03-03 12:05:00,14.45,14.46,14.43,14.46,16000.0,13.5421,13.5515,13.5234,13.5515,16000.0
2016-03-03 12:10:00,14.47,14.47,14.45,14.45,6800.0,13.5609,13.5609,13.5421,13.5421,6800.0
2016-03-03 12:15:00,14.46,14.46,14.43,14.43,11800.0,13.5515,13.5515,13.5234,13.5234,11800.0
2016-03-03 12:20:00,14.43,14.45,14.41,14.44,20800.0,13.5234,13.5421,13.5047,13.5328,20800.0
2016-03-03 12:25:00,14.43,14.44,14.41,14.41,7600.0,13.5234,13.5328,13.5047,13.5047,7600.0
2016-03-03 12:30:00,14.4,14.46,14.4,14.43,6800.0,13.4953,13.5515,13.4953,13.5234,6800.0
2016-03-03 12:35:00,14.43,14.46,14.42,14.45,20800.0,13.5234,13.5515,13.514,13.5421,20800.0
2016-03-03 12:40:00,14.46,14.47,14.46,14.47,4528.0,13.5515,13.5609,13.5515,13.5609,4528.0
2016-03-03 12:45:00,14.47,14.49,14.45,14.46,38400.0,13.5609,13.5796,13.5421,13.5515,38400.0
2016-03-03 12:50:00,14.46,14.48,14.45,14.48,12640.0,13.5515,13.5703,13.5421,13.5703,12640.0
2016-03-03 12:55:00,14.47,14.49,14.47,14.48,7200.0,13.5609,13.5796,13.5609,13.5703,7200.0
2016-03-03 13:00:00,14.49,14.52,14.49,14.52,20800.0,13.5796,13.6077,13.5796,13.6077,20800.0
2016-03-03 13:05:00,14.52,14.52,14.51,14.52,18200.0,13.6077,13.6077,13.5984,13.6077,18200.0
2016-03-03 13:10:00,14.53,14.54,14.51,14.52,19400.0,13.6171,13.6265,13.5984,13.6077,19400.0
2016-03-03 13:15:00,14.52,14.53,14.51,14.53,13600.0,13.6077,13.6171,13.5984,13.6171,13600.0
2016-03-03 13:20:00,14.53,14.55,14.52,14.53,25960.0,13.6171,13.6359,13.6077,13.6171,25960.0
2016-03-03 13:25:00,14.52,14.52,14.49,14.52,47840.0,13.6077,13.6077,13.5796,13.6077,47840.0
2016-03-03 13:30:00,14.53,14.56,14.53,14.56,35800.0,13.6171,13.6452,13.6171,13.6452,35800.0
2016-03-03 13:35:00,14.56,14.57,14.55,14.56,29832.0,13.6452,13.6546,13.6359,13.6452,29832.0
2016-03-03 13:40:00,14.56,14.57,14.55,14.57,13800.0,13.6452,13.6546,13.6359,13.6546,13800.0
2016-03-03 13:45:00,14.57,14.6,14.57,14.59,32632.0,13.6546,13.6827,13.6546,13.6734,32632.0
2016-03-03 13:50:00,14.59,14.6,14.55,14.56,17400.0,13.6734,13.6827,13.6359,13.6452,17400.0
2016-03-03 13:55:00,14.57,14.57,14.55,14.57,19600.0,13.6546,13.6546,13.6359,13.6546,19600.0
2016-03-03 14:00:00,14.58,14.59,14.56,14.57,40876.0,13.664,13.6734,13.6452,13.6546,40876.0
2016-03-03 14:05:00,14.58,14.58,14.54,14.56,29432.0,13.664,13.664,13.6265,13.6452,29432.0
2016-03-03 14:10:00,14.56,14.58,14.55,14.57,10800.0,13.6452,13.664,13.6359,13.6546,10800.0
2016-03-03 14:15:00,14.57,14.57,14.55,14.56,10000.0,13.6546,13.6546,13.6359,13.6452,10000.0
2016-03-03 14:20:00,14.56,14.58,14.56,14.57,12800.0,13.6452,13.664,13.6452,13.6546,12800.0
2016-03-03 14:25:00,14.58,14.61,14.56,14.57,76000.0,13.664,13.6921,13.6452,13.6546,76000.0
2016-03-03 14:30:00,14.57,14.58,14.54,14.56,72144.0,13.6546,13.664,13.6265,13.6452,72144.0
2016-03-03 14:35:00,14.56,14.62,14.56,14.62,14500.0,13.6452,13.7015,13.6452,13.7015,14500.0
2016-03-03 14:40:00,14.62,14.64,14.62,14.64,16836.0,13.7015,13.7202,13.7015,13.7202,16836.0
2016-03-03 14:45:00,14.63,14.63,14.62,14.63,15012.0,13.7108,13.7108,13.7015,13.7108,15012.0
2016-03-03 14:50:00,14.63,14.66,14.63,14.65,51828.0,13.7108,13.739,13.7108,13.7296,51828.0
2016-03-03 14:55:00,14.65,14.65,14.63,14.63,23200.0,13.7296,13.7296,13.7108,13.7108,23200.0
2016-03-03 15:00:00,14.63,14.67,14.63,14.64,30800.0,13.7108,13.7483,13.7108,13.7202,30800.0
2016-03-03 15:05:00,14.64,14.64,14.61,14.61,22216.0,13.7202,13.7202,13.6921,13.6921,22216.0
2016-03-03 15:10:00,14.61,14.62,14.59,14.62,33332.0,13.6921,13.7015,13.6734,13.7015,33332.0
2016-03-03 15:15:00,14.6,14.63,14.6,14.62,60228.0,13.6827,13.7108,13.6827,13.7015,60228.0
2016-03-03 15:20:00,14.61,14.63,14.6,14.63,26600.0,13.6921,13.7108,13.6827,13.7108,26600.0
2016-03-03 15:25:00,14.62,14.64,14.62,14.64,18000.0,13.7015,13.7202,13.7015,13.7202,18000.0
2016-03-03 15:30:00,14.63,14.66,14.63,14.66,31500.0,13.7108,13.739,13.7108,13.739,31500.0
2016-03-03 15:35:00,14.66,14.69,14.65,14.67,71160.0,13.739,13.7671,13.7296,13.7483,71160.0
2016-03-03 15:40:00,14.66,14.69,14.66,14.68,122400.0,13.739,13.7671,13.739,13.7577,122400.0
2016-03-03 15:45:00,14.68,14.7,14.68,14.7,42100.0,13.7577,13.7764,13.7577,13.7764,42100.0
2016-03-03 15:50:00,14.7,14.7,14.68,14.69,69792.0,13.7764,13.7764,13.7577,13.7671,69792.0
2016-03-03 15:55:00,14.7,14.71,14.69,14.71,349496.0,13.7764,13.7858,13.7671,13.7858,349496.0
2016-03-04 09:30:00,14.77,14.79,14.69,14.7,188016.0,13.842,13.8608,13.7671,13.7764,188016.0
2016-03-04 09:35:00,14.68,14.73,14.66,14.71,133784.0,13.7577,13.8046,13.739,13.7858,133784.0
2016-03-04 09:40:00,14.71,14.71,14.64,14.67,102148.0,13.7858,13.7858,13.7202,13.7483,102148.0
2016-03-04 09:45:00,14.68,14.68,14.63,14.65,42096.0,13.7577,13.7577,13.7108,13.7296,42096.0
2016-03-04 09:50:00,14.64,14.68,14.62,14.62,91520.0,13.7202,13.7577,13.7015,13.7015,91520.0
2016-03-04 09:55:00,14.62,14.64,14.6,14.64,45800.0,13.7015,13.7202,13.6827,13.7202,45800.0
2016-03-04 10:00:00,14.65,14.66,14.6,14.62,44400.0,13.7296,13.739,13.6827,13.7015,44400.0
2016-03-04 10:05:00,14.62,14.68,14.6,14.66,43200.0,13.7015,13.7577,13.6827,13.739,43200.0
2016-03-04 10:10:00,14.67,14.72,14.62,14.71,43032.0,13.7483,13.7952,13.7015,13.7858,43032.0
2016-03-04 10:15:00,14.72,14.72,14.69,14.69,78100.0,13.7952,13.7952,13.7671,13.7671,78100.0
2016-03-04 10:20:00,14.7,14.7,14.67,14.68,30108.0,13.7764,13.7764,13.7483,13.7577,30108.0
2016-03-04 10:25:00,14.68,14.74,14.67,14.71,48800.0,13.7577,13.8139,13.7483,13.7858,48800.0
2016-03-04 10:30:00,14.72,14.75,14.7,14.73,53672.0,13.7952,13.8233,13.7764,13.8046,53672.0
2016-03-04 10:35:00,14.74,14.77,14.74,14.76,23184.0,13.8139,13.842,13.8139,13.8327,23184.0
2016-03-04 10:40:00,14.77,14.82,14.77,14.81,55496.0,13.842,13.8889,13.842,13.8795,55496.0
2016-03-04 10:45:00,14.83,14.85,14.82,14.84,60700.0,13.8983,13.917,13.8889,13.9076,60700.0
2016-03-04 10:50:00,14.83,14.84,14.82,14.82,32280.0,13.8983,13.9076,13.8889,13.8889,32280.0
2016-03-04 10:55:00,14.84,14.84,14.81,14.82,34384.0,13.9076,13.9076,13.8795,13.8889,34384.0
2016-03-04 11:00:00,14.83,14.87,14.83,14.87,24476.0,13.8983,13.9358,13.8983,13.9358,24476.0
2016-03-04 11:05:00,14.87,14.9,14.87,14.9,51052.0,13.9358,13.9639,13.9358,13.9639,51052.0
2016-03-04 11:10:00,14.91,14.94,14.88,14.93,111236.0,13.9732,14.0014,13.9451,13.992,111236.0
2016-03-04 11:15:00,14.92,14.96,14.92,14.96,29680.0,13.9826,14.0201,13.9826,14.0201,29680.0
2016-03-04 11:20:00,14.94,14.95,14.9,14.91,47216.0,14.0014,14.0107,13.9639,13.9732,47216.0
2016-03-04 11:25:00,14.9,14.9,14.88,14.89,26256.0,13.9639,13.9639,13.9451,13.9545,26256.0
2016-03-04 11:30:00,14.88,14.92,14.88,14.9,22000.0,13.9451,13.9826,13.9451,13.9639,22000.0
2016-03-04 11:35:00,14.92,14.92,14.85,14.86,44348.0,13.9826,13.9826,13.917,13.9264,44348.0
2016-03-04 11:40:00,14.86,14.86,14.83,14.85,31920.0,13.9264,13.9264,13.8983,13.917,31920.0
2016-03-04 11:45:00,14.85,14.88,14.85,14.86,47512.0,13.917,13.9451,13.917,13.9264,47512.0
2016-03-04 11:50:00,14.87,14.88,14.86,14.88,10400.0,13.9358,13.9451,13.9264,13.9451,10400.0
2016-03-04 11:55:00,14.88,14.91,14.87,14.9,9404.0,13.9451,13.9732,13.9358,13.9639,9404.0
2016-03-04 12:00:00,14.9,14.92,14.89,14.92,48072.0,13.9639,13.9826,13.9545,13.9826,48072.0
2016-03-04 12:05:00,14.92,14.93,14.91,14.91,12700.0,13.9826,13.992,13.9732,13.9732,12700.0
2016-03-04 12:10:00,14.9,14.92,14.88,14.88,13476.0,13.9639,13.9826,13.9451,13.9451,13476.0
2016-03-04 12:15:00,14.87,14.88,14.87,14.87,16164.0,13.9358,13.9451,13.9358,13.9358,16164.0
2016-03-04 12:20:00,14.88,14.9,14.86,14.88,12820.0,13.9451,13.9639,13.9264,13.9451,12820.0
2016-03-04 12:25:00,14.87,14.88,14.86,14.88,33900.0,13.9358,13.9451,13.9264,13.9451,33900.0
2016-03-04 12:30:00,14.88,14.9,14.88,14.9,22400.0,13.9451,13.9639,13.9451,13.9639,22400.0
2016-03-04 12:35:00,14.89,14.9,14.88,14.88,11612.0,13.9545,13.9639,13.9451,13.9451,11612.0
2016-03-04 12:40:00,14.89,14.9,14.87,14.88,21488.0,13.9545,13.9639,13.9358,13.9451,21488.0
2016-03-04 12:45:00,14.88,14.9,14.87,14.9,25680.0,13.9451,13.9639,13.9358,13.9639,25680.0
2016-03-04 12:50:00,14.88,14.96,14.88,14.94,46104.0,13.9451,14.0201,13.9451,14.0014,46104.0
2016-03-04 12:55:00,14.94,14.94,14.91,14.92,23344.0,14.0014,14.0014,13.9732,13.9826,23344.0
2016-03-04 13:00:00,14.91,14.93,14.91,14.91,46032.0,13.9732,13.992,13.9732,13.9732,46032.0
2016-03-04 13:05:00,14.9,14.9,14.88,14.88,36000.0,13.9639,13.9639,13.9451,13.9451,36000.0
2016-03-04 13:10:00,14.89,14.89,14.87,14.88,7600.0,13.9545,13.9545,13.9358,13.9451,7600.0
2016-03-04 13:15:00,14.88,14.91,14.88,14.91,22412.0,13.9451,13.9732,13.9451,13.9732,22412.0
2016-03-04 13:20:00,14.91,14.92,14.89,14.92,23200.0,13.9732,13.9826,13.9545,13.9826,23200.0
2016-03-04 13:25:00,14.92,14.95,14.92,14.94,25200.0,13.9826,14.0107,13.9826,14.0014,25200.0
2016-03-04 13:30:00,14.94,14.94,14.91,14.92,39200.0,14.0014,14.0014,13.9732,13.9826,39200.0
2016-03-04 13:35:00,14.93,14.97,14.92,14.96,65640.0,13.992,14.0295,13.9826,14.0201,65640.0
2016-03-04 13:40:00,14.95,14.98,14.95,14.98,90420.0,14.0107,14.0388,14.0107,14.0388,90420.0
2016-03-04 13:45:00,14.99,15.0,14.98,14.98,48272.0,14.0482,14.0576,14.0388,14.0388,48272.0
2016-03-04 13:50:00,14.99,15.01,14.98,15.01,60856.0,14.0482,14.067,14.0388,14.067,60856.0
2016-03-04 13:55:00,15.01,15.02,15.0,15.01,40800.0,14.067,14.0763,14.0576,14.067,40800.0
2016-03-04 14:00:00,15.01,15.01,14.97,14.98,53324.0,14.067,14.067,14.0295,14.0388,53324.0
2016-03-04 14:05:00,14.98,14.99,14.96,14.96,86360.0,14.0388,14.0482,14.0201,14.0201,86360.0
2016-03-04 14:10:00,14.96,14.96,14.93,14.93,47312.0,14.0201,14.0201,13.992,13.992,47312.0
2016-03-04 14:15:00,14.93,14.95,14.91,14.91,37600.0,13.992,14.0107,13.9732,13.9732,37600.0
2016-03-04 14:20:00,14.9,14.91,14.88,14.88,39856.0,13.9639,13.9732,13.9451,13.9451,39856.0
2016-03-04 14:25:00,14.88,14.89,14.85,14.87,62364.0,13.9451,13.9545,13.917,13.9358,62364.0
2016-03-04 14:30:00,14.87,14.88,14.86,14.88,33856.0,13.9358,13.9451,13.9264,13.9451,33856.0
2016-03-04 14:35:00,14.88,14.88,14.84,14.85,33060.0,13.9451,13.9451,13.9076,13.917,33060.0
2016-03-04 14:40:00,14.83,14.83,14.79,14.81,59184.0,13.8983,13.8983,13.8608,13.8795,59184.0
2016-03-04 14:45:00,14.81,14.81,14.77,14.81,41008.0,13.8795,13.8795,13.842,13.8795,41008.0
2016-03-04 14:50:00,14.81,14.81,14.75,14.75,65424.0,13.8795,13.8795,13.8233,13.8233,65424.0
2016-03-04 14:55:00,14.74,14.79,14.74,14.78,62204.0,13.8139,13.8608,13.8139,13.8514,62204.0
2016-03-04 15:00:00,14.79,14.79,14.71,14.72,29092.0,13.8608,13.8608,13.7858,13.7952,29092.0
2016-03-04 15:05:00,14.72,14.79,14.72,14.78,29072.0,13.7952,13.8608,13.7952,13.8514,29072.0
2016-03-04 15:10:00,14.8,14.8,14.75,14.77,80520.0,13.8702,13.8702,13.8233,13.842,80520.0
2016-03-04 15:15:00,14.77,14.83,14.77,14.83,15836.0,13.842,13.8983,13.842,13.8983,15836.0
2016-03-04 15:20:00,14.83,14.84,14.81,14.84,48800.0,13.8983,13.9076,13.8795,13.9076,48800.0
2016-03-04 15:25:00,14.85,14.86,14.83,14.85,44000.0,13.917,13.9264,13.8983,13.917,44000.0
2016-03-04 15:30:00,14.86,14.89,14.85,14.85,11200.0,13.9264,13.9545,13.917,13.917,11200.0
2016-03-04 15:35:00,14.86,14.86,14.84,14.86,12400.0,13.9264,13.9264,13.9076,13.9264,12400.0
2016-03-04 15:40:00,14.85,14.9,14.85,14.88,27756.0,13.917,13.9639,13.917,13.9451,27756.0
2016-03-04 15:45:00,14.87,14.9,14.86,14.87,57232.0,13.9358,13.9639,13.9264,13.9358,57232.0
2016-03-04 15:50:00,14.87,14.87,14.84,14.85,56008.0,13.9358,13.9358,13.9076,13.917,56008.0
2016-03-04 15:55:00,14.86,14.88,14.84,14.86,73840.0,13.9264,13.9451,13.9076,13.9264,73840.0
2016-03-07 09:30:00,14.7,14.73,14.69,14.71,42528.0,13.7764,13.8046,13.7671,13.7858,42528.0
2016-03-07 09:35:00,14.74,14.78,14.74,14.78,45500.0,13.8139,13.8514,13.8139,13.8514,45500.0
2016-03-07 09:40:00,14.79,14.81,14.78,14.8,67600.0,13.8608,13.8795,13.8514,13.8702,67600.0
2016-03-07 09:45:00,14.81,14.83,14.81,14.82,20972.0,13.8795,13.8983,13.8795,13.8889,20972.0
2016-03-07 09:50:00,14.81,14.81,14.76,14.78,37192.0,13.8795,13.8795,13.8327,13.8514,37192.0
2016-03-07 09:55:00,14.76,14.78,14.76,14.77,21200.0,13.8327,13.8514,13.8327,13.842,21200.0
2016-03-07 10:00:00,14.77,14.83,14.77,14.82,11340.0,13.842,13.8983,13.842,13.8889,11340.0
2016-03-07 10:05:00,14.85,14.89,14.85,14.87,36736.0,13.917,13.9545,13.917,13.9358,36736.0
2016-03-07 10:10:00,14.88,14.88,14.85,14.85,11680.0,13.9451,13.9451,13.917,13.917,11680.0
2016-03-07 10:15:00,14.84,14.92,14.84,14.91,37812.0,13.9076,13.9826,13.9076,13.9732,37812.0
2016-03-07 10:20:00,14.91,14.91,14.88,14.88,23040.0,13.9732,13.9732,13.9451,13.9451,23040.0
2016-03-07 10:25:00,14.9,14.92,14.86,14.87,32572.0,13.9639,13.9826,13.9264,13.9358,32572.0
2016-03-07 10:30:00,14.91,14.91,14.88,14.91,15600.0,13.9732,13.9732,13.9451,13.9732,15600.0
2016-03-07 10:35:00,14.92,14.97,14.92,14.96,52828.0,13.9826,14.0295,13.9826,14.0201,52828.0
2016-03-07 10:40:00,14.99,14.99,14.95,14.95,21340.0,14.0482,14.0482,14.0107,14.0107,21340.0
2016-03-07 10:45:00,14.95,14.95,14.91,14.91,20556.0,14.0107,14.0107,13.9732,13.9732,20556.0
2016-03-07 10:50:00,14.9,14.92,14.88,14.9,44400.0,13.9639,13.9826,13.9451,13.9639,44400.0
2016-03-07 10:55:00,14.92,14.92,14.88,14.88,10000.0,13.9826,13.9826,13.9451,13.9451,10000.0
2016-03-07 11:00:00,14.94,14.95,14.9,14.9,3200.0,14.0014,14.0107,13.9639,13.9639,3200.0
2016-03-07 11:05:00,14.89,14.92,14.88,14.92,16996.0,13.9545,13.9826,13.9451,13.9826,16996.0
2016-03-07 11:10:00,14.95,14.96,14.93,14.96,10400.0,14.0107,14.0201,13.992,14.0201,10400.0
2016-03-07 11:15:00,14.96,14.96,14.9,14.9,10216.0,14.0201,14.0201,13.9639,13.9639,10216.0
2016-03-07 11:20:00,14.91,14.97,14.91,14.95,17600.0,13.9732,14.0295,13.9732,14.0107,17600.0
2016-03-07 11:25:00,14.95,14.96,14.95,14.95,10800.0,14.0107,14.0201,14.0107,14.0107,10800.0
2016-03-07 11:30:00,14.95,14.96,14.95,14.96,13184.0,14.0107,14.0201,14.0107,14.0201,13184.0
2016-03-07 11:35:00,14.96,15.04,14.96,15.03,37268.0,14.0201,14.0951,14.0201,14.0857,37268.0
2016-03-07 11:40:00,15.02,15.05,15.02,15.03,31472.0,14.0763,14.1045,14.0763,14.0857,31472.0
2016-03-07 11:45:00,15.05,15.06,15.03,15.04,77280.0,14.1045,14.1138,14.0857,14.0951,77280.0
2016-03-07 11:50:00,15.03,15.05,15.03,15.05,13600.0,14.0857,14.1045,14.0857,14.1045,13600.0
2016-03-07 11:55:00,15.04,15.04,15.01,15.01,22400.0,14.0951,14.0951,14.067,14.067,22400.0
2016-03-07 12:00:00,15.01,15.01,15.0,15.01,25016.0,14.067,14.067,14.0576,14.067,25016.0
2016-03-07 12:05:00,15.01,15.04,15.0,15.03,32688.0,14.067,14.0951,14.0576,14.0857,32688.0
2016-03-07 12:10:00,15.03,15.05,14.98,15.0,37600.0,14.0857,14.1045,14.0388,14.0576,37600.0
2016-03-07 12:15:00,15.0,15.02,14.99,15.01,16204.0,14.0576,14.0763,14.0482,14.067,16204.0
2016-03-07 12:20:00,15.02,15.03,15.01,15.02,17760.0,14.0763,14.0857,14.067,14.0763,17760.0
2016-03-07 12:25:00,15.02,15.04,15.02,15.03,10960.0,14.0763,14.0951,14.0763,14.0857,10960.0
2016-03-07 12:30:00,15.03,15.06,15.03,15.05,21204.0,14.0857,14.1138,14.0857,14.1045,21204.0
2016-03-07 12:35:00,15.06,15.06,15.04,15.04,20020.0,14.1138,14.1138,14.0951,14.0951,20020.0
2016-03-07 12:40:00,15.05,15.07,15.05,15.07,29136.0,14.1045,14.1232,14.1045,14.1232,29136.0
2016-03-07 12:45:00,15.07,15.07,15.02,15.03,16044.0,14.1232,14.1232,14.0763,14.0857,16044.0
2016-03-07 12:50:00,15.03,15.05,15.03,15.05,13200.0,14.0857,14.1045,14.0857,14.1045,13200.0
2016-03-07 12:55:00,15.05,15.06,15.04,15.05,11800.0,14.1045,14.1138,14.0951,14.1045,11800.0
2016-03-07 13:00:00,15.06,15.08,15.06,15.06,31532.0,14.1138,14.1326,14.1138,14.1138,31532.0
2016-03-07 13:05:00,15.07,15.1,15.07,15.09,8000.0,14.1232,14.1513,14.1232,14.1419,8000.0
2016-03-07 13:10:00,15.11,15.12,15.08,15.08,9600.0,14.1607,14.1701,14.1326,14.1326,9600.0
2016-03-07 13:15:00,15.09,15.09,15.06,15.08,45200.0,14.1419,14.1419,14.1138,14.1326,45200.0
2016-03-07 13:20:00,15.05,15.05,15.02,15.02,30840.0,14.1045,14.1045,14.0763,14.0763,30840.0
2016-03-07 13:25:00,15.04,15.04,15.03,15.04,7200.0,14.0951,14.0951,14.0857,14.0951,7200.0
2016-03-07 13:30:00,15.02,15.02,14.98,14.99,24916.0,14.0763,14.0763,14.0388,14.0482,24916.0
2016-03-07 13:35:00,14.98,14.99,14.97,14.99,17600.0,14.0388,14.0482,14.0295,14.0482,17600.0
2016-03-07 13:40:00,14.99,15.0,14.98,15.0,33600.0,14.0482,14.0576,14.0388,14.0576,33600.0
2016-03-07 13:45:00,15.01,15.01,15.0,15.0,5400.0,14.067,14.067,14.0576,14.0576,5400.0
2016-03-07 13:50:00,15.03,15.03,15.03,15.03,1600.0,14.0857,14.0857,14.0857,14.0857,1600.0
2016-03-07 13:55:00,15.02,15.03,15.02,15.02,6800.0,14.0763,14.0857,14.0763,14.0763,6800.0
2016-03-07 14:00:00,15.02,15.05,14.99,14.99,8916.0,14.0763,14.1045,14.0482,14.0482,8916.0
2016-03-07 14:05:00,14.99,15.03,14.99,15.03,6500.0,14.0482,14.0857,14.0482,14.0857,6500.0
2016-03-07 14:10:00,15.02,15.04,15.02,15.03,19900.0,14.0763,14.0951,14.0763,14.0857,19900.0
2016-03-07 14:15:00,15.01,15.01,14.98,14.98,17200.0,14.067,14.067,14.0388,14.0388,17200.0
2016-03-07 14:20:00,14.97,15.0,14.97,14.97,12500.0,14.0295,14.0576,14.0295,14.0295,12500.0
2016-03-07 14:25:00,14.98,14.98,14.94,14.94,17360.0,14.0388,14.0388,14.0014,14.0014,17360.0
2016-03-07 14:30:00,14.94,14.94,14.91,14.91,40132.0,14.0014,14.0014,13.9732,13.9732,40132.0
2016-03-07 14:35:00,14.9,14.9,14.86,14.88,55228.0,13.9639,13.9639,13.9264,13.9451,55228.0
2016-03-07 14:40:00,14.88,14.88,14.87,14.87,36484.0,13.9451,13.9451,13.9358,13.9358,36484.0
2016-03-07 14:45:00,14.88,14.91,14.88,14.9,47384.0,13.9451,13.9732,13.9451,13.9639,47384.0
2016-03-07 14:50:00,14.89,14.91,14.89,14.9,11072.0,13.9545,13.9732,13.9545,13.9639,11072.0
2016-03-07 14:55:00,14.9,14.92,14.89,14.9,17200.0,13.9639,13.9826,13.9545,13.9639,17200.0
2016-03-07 15:00:00,14.89,14.9,14.85,14.85,14028.0,13.9545,13.9639,13.917,13.917,14028.0
2016-03-07 15:05:00,14.83,14.89,14.82,14.89,26420.0,13.8983,13.9545,13.8889,13.9545,26420.0
2016-03-07 15:10:00,14.9,14.93,14.89,14.93,20764.0,13.9639,13.992,13.9545,13.992,20764.0
2016-03-07 15:15:00,14.94,14.97,14.93,14.97,40436.0,14.0014,14.0295,13.992,14.0295,40436.0
2016-03-07 15:20:00,14.97,15.0,14.95,15.0,28956.0,14.0295,14.0576,14.0107,14.0576,28956.0
2016-03-07 15:25:00,14.99,15.01,14.99,15.0,46928.0,14.0482,14.067,14.0482,14.0576,46928.0
2016-03-07 15:30:00,14.99,15.04,14.98,15.01,29712.0,14.0482,14.0951,14.0388,14.067,29712.0
2016-03-07 15:35:00,15.02,15.07,15.02,15.05,13600.0,14.0763,14.1232,14.0763,14.1045,13600.0
2016-03-07 15:40:00,15.03,15.04,15.01,15.01,18400.0,14.0857,14.0951,14.067,14.067,18400.0
2016-03-07 15:45:00,15.01,15.02,14.97,14.97,38768.0,14.067,14.0763,14.0295,14.0295,38768.0
2016-03-07 15:50:00,14.99,15.01,14.99,14.99,17600.0,14.0482,14.067,14.0482,14.0482,17600.0
2016-03-07 15:55:00,15.0,15.04,14.97,15.04,48200.0,14.0576,14.0951,14.0295,14.0951,48200.0
2016-03-08 09:30:00,14.78,14.83,14.78,14.83,153012.0,13.8514,13.8983,13.8514,13.8983,153012.0
2016-03-08 09:35:00,14.83,14.87,14.81,14.81,66644.0,13.8983,13.9358,13.8795,13.8795,66644.0
2016-03-08 09:40:00,14.81,14.81,14.74,14.74,112012.0,13.8795,13.8795,13.8139,13.8139,112012.0
2016-03-08 09:45:00,14.73,14.82,14.73,14.8,34592.0,13.8046,13.8889,13.8046,13.8702,34592.0
2016-03-08 09:50:00,14.83,14.87,14.83,14.86,42912.0,13.8983,13.9358,13.8983,13.9264,42912.0
2016-03-08 09:55:00,14.85,14.85,14.79,14.8,34884.0,13.917,13.917,13.8608,13.8702,34884.0
2016-03-08 10:00:00,14.79,14.83,14.76,14.83,52060.0,13.8608,13.8983,13.8327,13.8983,52060.0
2016-03-08 10:05:00,14.83,14.86,14.74,14.74,52192.0,13.8983,13.9264,13.8139,13.8139,52192.0
2016-03-08 10:10:00,14.74,14.81,14.74,14.77,19756.0,13.8139,13.8795,13.8139,13.842,19756.0
2016-03-08 10:15:00,14.77,14.79,14.77,14.78,17040.0,13.842,13.8608,13.842,13.8514,17040.0
2016-03-08 10:20:00,14.79,14.84,14.77,14.77,47600.0,13.8608,13.9076,13.842,13.842,47600.0
2016-03-08 10:25:00,14.75,14.75,14.71,14.71,17952.0,13.8233,13.8233,13.7858,13.7858,17952.0
2016-03-08 10:30:00,14.7,14.76,14.7,14.75,25800.0,13.7764,13.8327,13.7764,13.8233,25800.0
2016-03-08 10:35:00,14.74,14.8,14.74,14.77,30800.0,13.8139,13.8702,13.8139,13.842,30800.0
2016-03-08 10:40:00,14.75,14.75,14.7,14.7,21000.0,13.8233,13.8233,13.7764,13.7764,21000.0
2016-03-08 10:45:00,14.71,14.73,14.69,14.72,25296.0,13.7858,13.8046,13.7671,13.7952,25296.0
2016-03-08 10:50:00,14.71,14.73,14.71,14.71,26000.0,13.7858,13.8046,13.7858,13.7858,26000.0
2016-03-08 10:55:00,14.71,14.71,14.67,14.69,40400.0,13.7858,13.7858,13.7483,13.7671,40400.0
2016-03-08 11:00:00,14.7,14.79,14.7,14.79,31872.0,13.7764,13.8608,13.7764,13.8608,31872.0
2016-03-08 11:05:00,14.78,14.8,14.78,14.79,30400.0,13.8514,13.8702,13.8514,13.8608,30400.0
2016-03-08 11:10:00,14.78,14.79,14.77,14.77,5200.0,13.8514,13.8608,13.842,13.842,5200.0
2016-03-08 11:15:00,14.77,14.84,14.77,14.81,16716.0,13.842,13.9076,13.842,13.8795,16716.0
2016-03-08 11:20:00,14.8,14.8,14.77,14.78,5844.0,13.8702,13.8702,13.842,13.8514,5844.0
2016-03-08 11:25:00,14.81,14.86,14.81,14.84,15360.0,13.8795,13.9264,13.8795,13.9076,15360.0
2016-03-08 11:30:00,14.85,14.86,14.84,14.85,3280.0,13.917,13.9264,13.9076,13.917,3280.0
2016-03-08 11:35:00,14.82,14.84,14.82,14.82,7200.0,13.8889,13.9076,13.8889,13.8889,7200.0
2016-03-08 11:40:00,14.81,14.86,14.81,14.82,58800.0,13.8795,13.9264,13.8795,13.8889,58800.0
2016-03-08 11:45:00,14.84,14.87,14.83,14.83,22076.0,13.9076,13.9358,13.8983,13.8983,22076.0
2016-03-08 11:50:00,14.83,14.92,14.83,14.89,58348.0,13.8983,13.9826,13.8983,13.9545,58348.0
2016-03-08 11:55:00,14.9,14.91,14.88,14.89,10000.0,13.9639,13.9732,13.9451,13.9545,10000.0
2016-03-08 12:00:00,14.88,14.9,14.86,14.87,18496.0,13.9451,13.9639,13.9264,13.9358,18496.0
2016-03-08 12:05:00,14.9,14.95,14.9,14.95,17828.0,13.9639,14.0107,13.9639,14.0107,17828.0
2016-03-08 12:10:00,14.95,14.96,14.94,14.95,11152.0,14.0107,14.0201,14.0014,14.0107,11152.0
2016-03-08 12:15:00,14.95,14.99,14.94,14.99,10588.0,14.0107,14.0482,14.0014,14.0482,10588.0
2016-03-08 12:20:00,14.99,15.0,14.97,14.98,13264.0,14.0482,14.0576,14.0295,14.0388,13264.0
2016-03-08 12:25:00,14.99,15.0,14.97,14.97,60872.0,14.0482,14.0576,14.0295,14.0295,60872.0
2016-03-08 12:30:00,14.99,15.0,14.99,14.99,16400.0,14.0482,14.0576,14.0482,14.0482,16400.0
2016-03-08 12:35:00,14.96,14.97,14.95,14.95,12400.0,14.0201,14.0295,14.0107,14.0107,12400.0
2016-03-08 12:40:00,14.95,14.97,14.94,14.97,18000.0,14.0107,14.0295,14.0014,14.0295,18000.0
2016-03-08 12:45:00,14.94,14.96,14.93,14.95,5600.0,14.0014,14.0201,13.992,14.0107,5600.0
2016-03-08 12:50:00,14.93,14.95,14.93,14.95,3200.0,13.992,14.0107,13.992,14.0107,3200.0
2016-03-08 12:55:00,14.96,14.98,14.95,14.98,21600.0,14.0201,14.0388,14.0107,14.0388,21600.0
2016-03-08 13:00:00,14.97,14.99,14.97,14.99,1600.0,14.0295,14.0482,14.0295,14.0482,1600.0
2016-03-08 13:05:00,14.99,15.0,14.99,14.99,4152.0,14.0482,14.0576,14.0482,14.0482,4152.0
2016-03-08 13:10:00,14.97,14.97,14.94,14.94,6240.0,14.0295,14.0295,14.0014,14.0014,6240.0
2016-03-08 13:15:00,14.95,14.99,14.94,14.97,6044.0,14.0107,14.0482,14.0014,14.0295,6044.0
2016-03-08 13:20:00,14.97,15.02,14.97,15.0,10400.0,14.0295,14.0763,14.0295,14.0576,10400.0
2016-03-08 13:25:00,15.0,15.02,15.0,15.01,8152.0,14.0576,14.0763,14.0576,14.067,8152.0
2016-03-08 13:30:00,15.0,15.02,15.0,15.01,1600.0,14.0576,14.0763,14.0576,14.067,1600.0
2016-03-08 13:35:00,15.01,15.05,15.01,15.05,10824.0,14.067,14.1045,14.067,14.1045,10824.0
2016-03-08 13:40:00,15.05,15.05,15.05,15.05,0.0,14.1045,14.1045,14.1045,14.1045,0.0
2016-03-08 13:45:00,15.01,15.02,15.0,15.0,6760.0,14.067,14.0763,14.0576,14.0576,6760.0
2016-03-08 13:50:00,14.99,14.99,14.97,14.97,1400.0,14.0482,14.0482,14.0295,14.0295,1400.0
2016-03-08 13:55:00,14.98,15.01,14.98,15.0,5600.0,14.0388,14.067,14.0388,14.0576,5600.0
2016-03-08 14:00:00,14.99,15.01,14.97,15.01,6400.0,14.0482,14.067,14.0295,14.067,6400.0
2016-03-08 14:05:00,15.02,15.05,15.02,15.04,7840.0,14.0763,14.1045,14.0763,14.0951,7840.0
2016-03-08 14:10:00,15.04,15.07,15.04,15.05,18952.0,14.0951,14.1232,14.0951,14.1045,18952.0
2016-03-08 14:15:00,15.05,15.05,15.01,15.01,1200.0,14.1045,14.1045,14.067,14.067,1200.0
2016-03-08 14:20:00,15.02,15.02,14.96,14.96,7200.0,14.0763,14.0763,14.0201,14.0201,7200.0
2016-03-08 14:25:00,14.97,14.97,14.94,14.95,2800.0,14.0295,14.0295,14.0014,14.0107,2800.0
2016-03-08 14:30:00,14.96,14.96,14.93,14.95,10000.0,14.0201,14.0201,13.992,14.0107,10000.0
2016-03-08 14:35:00,14.95,14.96,14.92,14.94,30864.0,14.0107,14.0201,13.9826,14.0014,30864.0
2016-03-08 14:40:00,14.93,14.97,14.93,14.97,4800.0,13.992,14.0295,13.992,14.0295,4800.0
2016-03-08 14:45:00,14.97,14.97,14.94,14.94,3600.0,14.0295,14.0295,14.0014,14.0014,3600.0
2016-03-08 14:50:00,14.93,14.93,14.89,14.9,24440.0,13.992,13.992,13.9545,13.9639,24440.0
2016-03-08 14:55:00,14.92,14.93,14.92,14.92,5600.0,13.9826,13.992,13.9826,13.9826,5600.0
2016-03-08 15:00:00,14.92,14.92,14.88,14.88,14800.0,13.9826,13.9826,13.9451,13.9451,14800.0
2016-03-08 15:05:00,14.89,14.89,14.86,14.86,5600.0,13.9545,13.9545,13.9264,13.9264,5600.0
2016-03-08 15:10:00,14.86,14.9,14.86,14.88,6344.0,13.9264,13.9639,13.9264,13.9451,6344.0
2016-03-08 15:15:00,14.88,14.88,14.84,14.84,19632.0,13.9451,13.9451,13.9076,13.9076,19632.0
2016-03-08 15:20:00,14.84,14.89,14.84,14.89,29776.0,13.9076,13.9545,13.9076,13.9545,29776.0
2016-03-08 15:25:00,14.87,14.87,14.8,14.8,28800.0,13.9358,13.9358,13.8702,13.8702,28800.0
2016-03-08 15:30:00,14.81,14.83,14.8,14.83,45352.0,13.8795,13.8983,13.8702,13.8983,45352.0
2016-03-08 15:35:00,14.84,14.84,14.79,14.79,26000.0,13.9076,13.9076,13.8608,13.8608,26000.0
2016-03-08 15:40:00,14.79,14.84,14.79,14.82,22400.0,13.8608,13.9076,13.8608,13.8889,22400.0
2016-03-08 15:45:00,14.82,14.86,14.81,14.84,69304.0,13.8889,13.9264,13.8795,13.9076,69304.0
2016-03-08 15:50:00,14.84,14.84,14.78,14.79,79816.0,13.9076,13.9076,13.8514,13.8608,79816.0
2016-03-08 15:55:00,14.79,14.81,14.74,14.79,119952.0,13.8608,13.8795,13.8139,13.8608,119952.0
2016-03-09 09:30:00,14.97,15.04,14.94,14.96,116852.0,14.0295,14.0951,14.0014,14.0201,116852.0
2016-03-09 09:35:00,14.97,14.97,14.9,14.94,50600.0,14.0295,14.0295,13.9639,14.0014,50600.0
2016-03-09 09:40:00,14.95,14.99,14.95,14.98,77480.0,14.0107,14.0482,14.0107,14.0388,77480.0
2016-03-09 09:45:00,14.98,14.99,14.95,14.97,71800.0,14.0388,14.0482,14.0107,14.0295,71800.0
2016-03-09 09:50:00,14.97,14.97,14.92,14.95,76000.0,14.0295,14.0295,13.9826,14.0107,76000.0
2016-03-09 09:55:00,14.95,14.97,14.93,14.95,42240.0,14.0107,14.0295,13.992,14.0107,42240.0
2016-03-09 10:00:00,14.95,14.98,14.92,14.95,39348.0,14.0107,14.0388,13.9826,14.0107,39348.0
2016-03-09 10:05:00,14.95,14.96,14.88,14.89,124400.0,14.0107,14.0201,13.9451,13.9545,124400.0
2016-03-09 10:10:00,14.87,14.9,14.86,14.87,39828.0,13.9358,13.9639,13.9264,13.9358,39828.0
2016-03-09 10:15:00,14.88,14.92,14.85,14.86,42400.0,13.9451,13.9826,13.917,13.9264,42400.0
2016-03-09 10:20:00,14.86,14.9,14.86,14.87,41280.0,13.9264,13.9639,13.9264,13.9358,41280.0
2016-03-09 10:25:00,14.86,14.9,14.86,14.88,69200.0,13.9264,13.9639,13.9264,13.9451,69200.0
2016-03-09 10:30:00,14.9,14.95,14.89,14.93,60000.0,13.9639,14.0107,13.9545,13.992,60000.0
2016-03-09 10:35:00,14.95,15.01,14.93,14.99,59328.0,14.0107,14.067,13.992,14.0482,59328.0
2016-03-09 10:40:00,14.99,15.0,14.98,14.98,31600.0,14.0482,14.0576,14.0388,14.0388,31600.0
2016-03-09 10:45:00,14.99,14.99,14.97,14.97,9600.0,14.0482,14.0482,14.0295,14.0295,9600.0
2016-03-09 10:50:00,14.93,14.93,14.79,14.8,59100.0,13.992,13.992,13.8608,13.8702,59100.0
2016-03-09 10:55:00,14.79,14.82,14.75,14.82,57616.0,13.8608,13.8889,13.8233,13.8889,57616.0
2016-03-09 11:00:00,14.81,14.85,14.81,14.84,19600.0,13.8795,13.917,13.8795,13.9076,19600.0
2016-03-09 11:05:00,14.84,14.84,14.81,14.83,26564.0,13.9076,13.9076,13.8795,13.8983,26564.0
2016-03-09 11:10:00,14.84,14.86,14.84,14.85,20428.0,13.9076,13.9264,13.9076,13.917,20428.0
2016-03-09 11:15:00,14.85,14.9,14.85,14.9,75600.0,13.917,13.9639,13.917,13.9639,75600.0
2016-03-09 11:20:00,14.9,14.93,14.88,14.93,13716.0,13.9639,13.992,13.9451,13.992,13716.0
2016-03-09 11:25:00,14.94,14.97,14.94,14.96,19600.0,14.0014,14.0295,14.0014,14.0201,19600.0
2016-03-09 11:30:00,15.0,15.0,14.95,14.95,52300.0,14.0576,14.0576,14.0107,14.0107,52300.0
2016-03-09 11:35:00,14.96,14.99,14.96,14.98,38200.0,14.0201,14.0482,14.0201,14.0388,38200.0
2016-03-09 11:40:00,14.97,14.99,14.95,14.96,19152.0,14.0295,14.0482,14.0107,14.0201,19152.0
2016-03-09 11:45:00,14.97,14.97,14.93,14.96,9200.0,14.0295,14.0295,13.992,14.0201,9200.0
2016-03-09 11:50:00,14.96,14.98,14.95,14.98,9200.0,14.0201,14.0388,14.0107,14.0388,9200.0
2016-03-09 11:55:00,14.99,15.02,14.98,15.01,29440.0,14.0482,14.0763,14.0388,14.067,29440.0
2016-03-09 12:00:00,15.0,15.0,14.97,14.98,11200.0,14.0576,14.0576,14.0295,14.0388,11200.0
2016-03-09 12:05:00,14.97,14.98,14.96,14.96,5984.0,14.0295,14.0388,14.0201,14.0201,5984.0
2016-03-09 12:10:00,14.97,14.97,14.95,14.97,5600.0,14.0295,14.0295,14.0107,14.0295,5600.0
2016-03-09 12:15:00,14.98,14.98,14.95,14.95,10400.0,14.0388,14.0388,14.0107,14.0107,10400.0
2016-03-09 12:20:00,14.97,14.99,14.97,14.98,2400.0,14.0295,14.0482,14.0295,14.0388,2400.0
2016-03-09 12:25:00,14.98,14.98,14.96,14.96,11200.0,14.0388,14.0388,14.0201,14.0201,11200.0
2016-03-09 12:30:00,14.97,14.97,14.96,14.96,7600.0,14.0295,14.0295,14.0201,14.0201,7600.0
2016-03-09 12:35:00,14.96,14.96,14.94,14.95,10800.0,14.0201,14.0201,14.0014,14.0107,10800.0
2016-03-09 12:40:00,14.94,14.94,14.93,14.93,4800.0,14.0014,14.0014,13.992,13.992,4800.0
2016-03-09 12:45:00,14.9,14.9,14.86,14.86,12400.0,13.9639,13.9639,13.9264,13.9264,12400.0
2016-03-09 12:50:00,14.86,14.88,14.86,14.88,3200.0,13.9264,13.9451,13.9264,13.9451,3200.0
2016-03-09 12:55:00,14.88,14.88,14.86,14.86,2800.0,13.9451,13.9451,13.9264,13.9264,2800.0
2016-03-09 13:00:00,14.85,14.86,14.84,14.86,9448.0,13.917,13.9264,13.9076,13.9264,9448.0
2016-03-09 13:05:00,14.86,14.86,14.82,14.82,9200.0,13.9264,13.9264,13.8889,13.8889,9200.0
2016-03-09 13:10:00,14.83,14.86,14.83,14.85,10000.0,13.8983,13.9264,13.8983,13.917,10000.0
2016-03-09 13:15:00,14.84,14.85,14.8,14.8,11800.0,13.9076,13.917,13.8702,13.8702,11800.0
2016-03-09 13:20:00,14.82,14.82,14.79,14.81,2800.0,13.8889,13.8889,13.8608,13.8795,2800.0
2016-03-09 13:25:00,14.81,14.82,14.8,14.81,29416.0,13.8795,13.8889,13.8702,13.8795,29416.0
2016-03-09 13:30:00,14.82,14.85,14.82,14.85,32840.0,13.8889,13.917,13.8889,13.917,32840.0
2016-03-09 13:35:00,14.84,14.86,14.84,14.85,8300.0,13.9076,13.9264,13.9076,13.917,8300.0
2016-03-09 13:40:00,14.84,14.84,14.82,14.82,3200.0,13.9076,13.9076,13.8889,13.8889,3200.0
2016-03-09 13:45:00,14.82,14.89,14.82,14.89,35932.0,13.8889,13.9545,13.8889,13.9545,35932.0
2016-03-09 13:50:00,14.88,14.89,14.87,14.88,13384.0,13.9451,13.9545,13.9358,13.9451,13384.0
2016-03-09 13:55:00,14.88,14.92,14.88,14.9,10680.0,13.9451,13.9826,13.9451,13.9639,10680.0
2016-03-09 14:00:00,14.9,14.91,14.89,14.9,16800.0,13.9639,13.9732,13.9545,13.9639,16800.0
2016-03-09 14:05:00,14.92,14.92,14.91,14.91,14800.0,13.9826,13.9826,13.9732,13.9732,14800.0
2016-03-09 14:10:00,14.94,14.94,14.89,14.9,4400.0,14.0014,14.0014,13.9545,13.9639,4400.0
2016-03-09 14:15:00,14.9,14.92,14.9,14.91,4400.0,13.9639,13.9826,13.9639,13.9732,4400.0
2016-03-09 14:20:00,14.9,14.9,14.87,14.88,3600.0,13.9639,13.9639,13.9358,13.9451,3600.0
2016-03-09 14:25:00,14.88,14.93,14.88,14.91,16800.0,13.9451,13.992,13.9451,13.9732,16800.0
2016-03-09 14:30:00,14.9,14.9,14.87,14.87,3200.0,13.9639,13.9639,13.9358,13.9358,3200.0
2016-03-09 14:35:00,14.86,14.86,14.86,14.86,1600.0,13.9264,13.9264,13.9264,13.9264,1600.0
2016-03-09 14:40:00,14.86,14.87,14.86,14.86,12000.0,13.9264,13.9358,13.9264,13.9264,12000.0
2016-03-09 14:45:00,14.87,14.89,14.87,14.88,10800.0,13.9358,13.9545,13.9358,13.9451,10800.0
2016-03-09 14:50:00,14.88,14.89,14.85,14.86,13200.0,13.9451,13.9545,13.917,13.9264,13200.0
2016-03-09 14:55:00,14.86,14.87,14.85,14.86,36000.0,13.9264,13.9358,13.917,13.9264,36000.0
2016-03-09 15:00:00,14.86,14.87,14.85,14.87,26800.0,13.9264,13.9358,13.917,13.9358,26800.0
2016-03-09 15:05:00,14.87,14.88,14.81,14.81,21600.0,13.9358,13.9451,13.8795,13.8795,21600.0
2016-03-09 15:10:00,14.81,14.81,14.79,14.81,27520.0,13.8795,13.8795,13.8608,13.8795,27520.0
2016-03-09 15:15:00,14.82,14.82,14.8,14.8,4800.0,13.8889,13.8889,13.8702,13.8702,4800.0
2016-03-09 15:20:00,14.8,14.81,14.78,14.8,21904.0,13.8702,13.8795,13.8514,13.8702,21904.0
2016-03-09 15:25:00,14.81,14.85,14.81,14.83,37472.0,13.8795,13.917,13.8795,13.8983,37472.0
2016-03-09 15:30:00,14.83,14.88,14.81,14.86,72000.0,13.8983,13.9451,13.8795,13.9264,72000.0
2016-03-09 15:35:00,14.85,14.87,14.84,14.84,48000.0,13.917,13.9358,13.9076,13.9076,48000.0
2016-03-09 15:40:00,14.84,14.88,14.82,14.87,39200.0,13.9076,13.9451,13.8889,13.9358,39200.0
2016-03-09 15:45:00,14.86,14.86,14.84,14.84,58708.0,13.9264,13.9264,13.9076,13.9076,58708.0
2016-03-09 15:50:00,14.84,14.85,14.82,14.84,52224.0,13.9076,13.917,13.8889,13.9076,52224.0
2016-03-09 15:55:00,14.84,14.88,14.81,14.88,71040.0,13.9076,13.9451,13.8795,13.9451,71040.0
2016-03-10 09:30:00,15.04,15.08,14.93,15.06,117188.0,14.0951,14.1326,13.992,14.1138,117188.0
2016-03-10 09:35:00,15.05,15.07,14.96,15.07,156012.0,14.1045,14.1232,14.0201,14.1232,156012.0
2016-03-10 09:40:00,15.05,15.05,14.96,15.03,84500.0,14.1045,14.1045,14.0201,14.0857,84500.0
2016-03-10 09:45:00,15.02,15.1,14.99,15.1,140996.0,14.0763,14.1513,14.0482,14.1513,140996.0
2016-03-10 09:50:00,15.08,15.13,15.06,15.11,56512.0,14.1326,14.1794,14.1138,14.1607,56512.0
2016-03-10 09:55:00,15.12,15.2,15.11,15.17,115932.0,14.1701,14.245,14.1607,14.2169,115932.0
2016-03-10 10:00:00,15.17,15.23,15.17,15.18,65364.0,14.2169,14.2731,14.2169,14.2263,65364.0
2016-03-10 10:05:00,15.19,15.19,15.12,15.13,55612.0,14.2357,14.2357,14.1701,14.1794,55612.0
2016-03-10 10:10:00,15.13,15.13,15.07,15.1,93200.0,14.1794,14.1794,14.1232,14.1513,93200.0
2016-03-10 10:15:00,15.1,15.15,15.08,15.08,76724.0,14.1513,14.1982,14.1326,14.1326,76724.0
2016-03-10 10:20:00,15.07,15.12,15.06,15.06,28040.0,14.1232,14.1701,14.1138,14.1138,28040.0
2016-03-10 10:25:00,15.06,15.08,15.02,15.03,32576.0,14.1138,14.1326,14.0763,14.0857,32576.0
2016-03-10 10:30:00,15.0,15.0,14.9,14.9,89904.0,14.0576,14.0576,13.9639,13.9639,89904.0
2016-03-10 10:35:00,14.9,14.92,14.81,14.88,71124.0,13.9639,13.9826,13.8795,13.9451,71124.0
2016-03-10 10:40:00,14.87,14.93,14.85,14.93,54200.0,13.9358,13.992,13.917,13.992,54200.0
2016-03-10 10:45:00,14.92,14.96,14.89,14.89,45256.0,13.9826,14.0201,13.9545,13.9545,45256.0
2016-03-10 10:50:00,14.88,14.94,14.87,14.92,19600.0,13.9451,14.0014,13.9358,13.9826,19600.0
2016-03-10 10:55:00,14.91,14.91,14.77,14.78,62984.0,13.9732,13.9732,13.842,13.8514,62984.0
2016-03-10 11:00:00,14.79,14.79,14.67,14.71,73444.0,13.8608,13.8608,13.7483,13.7858,73444.0
2016-03-10 11:05:00,14.72,14.79,14.72,14.78,97916.0,13.7952,13.8608,13.7952,13.8514,97916.0
2016-03-10 11:10:00,14.77,14.79,14.73,14.75,66600.0,13.842,13.8608,13.8046,13.8233,66600.0
2016-03-10 11:15:00,14.76,14.76,14.69,14.69,56452.0,13.8327,13.8327,13.7671,13.7671,56452.0
2016-03-10 11:20:00,14.7,14.7,14.6,14.62,55580.0,13.7764,13.7764,13.6827,13.7015,55580.0
2016-03-10 11:25:00,14.61,14.63,14.56,14.62,37944.0,13.6921,13.7108,13.6452,13.7015,37944.0
2016-03-10 11:30:00,14.63,14.63,14.52,14.55,61968.0,13.7108,13.7108,13.6077,13.6359,61968.0
2016-03-10 11:35:00,14.54,14.65,14.54,14.63,48116.0,13.6265,13.7296,13.6265,13.7108,48116.0
2016-03-10 11:40:00,14.63,14.67,14.62,14.62,77000.0,13.7108,13.7483,13.7015,13.7015,77000.0
2016-03-10 11:45:00,14.61,14.68,14.61,14.67,59820.0,13.6921,13.7577,13.6921,13.7483,59820.0
2016-03-10 11:50:00,14.68,14.69,14.63,14.65,27756.0,13.7577,13.7671,13.7108,13.7296,27756.0
2016-03-10 11:55:00,14.65,14.7,14.65,14.66,33636.0,13.7296,13.7764,13.7296,13.739,33636.0
2016-03-10 12:00:00,14.66,14.73,14.66,14.71,25072.0,13.739,13.8046,13.739,13.7858,25072.0
2016-03-10 12:05:00,14.7,14.7,14.69,14.7,57456.0,13.7764,13.7764,13.7671,13.7764,57456.0
2016-03-10 12:10:00,14.7,14.71,14.68,14.69,22556.0,13.7764,13.7858,13.7577,13.7671,22556.0
2016-03-10 12:15:00,14.69,14.7,14.63,14.64,36104.0,13.7671,13.7764,13.7108,13.7202,36104.0
2016-03-10 12:20:00,14.64,14.64,14.57,14.57,23688.0,13.7202,13.7202,13.6546,13.6546,23688.0
2016-03-10 12:25:00,14.62,14.63,14.6,14.61,26120.0,13.7015,13.7108,13.6827,13.6921,26120.0
2016-03-10 12:30:00,14.6,14.6,14.56,14.58,36948.0,13.6827,13.6827,13.6452,13.664,36948.0
2016-03-10 12:35:00,14.57,14.57,14.49,14.51,62384.0,13.6546,13.6546,13.5796,13.5984,62384.0
2016-03-10 12:40:00,14.51,14.52,14.46,14.46,47380.0,13.5984,13.6077,13.5515,13.5515,47380.0
2016-03-10 12:45:00,14.46,14.53,14.45,14.49,27480.0,13.5515,13.6171,13.5421,13.5796,27480.0
2016-03-10 12:50:00,14.49,14.55,14.49,14.5,74960.0,13.5796,13.6359,13.5796,13.589,74960.0
2016-03-10 12:55:00,14.49,14.55,14.48,14.53,76796.0,13.5796,13.6359,13.5703,13.6171,76796.0
2016-03-10 13:00:00,14.52,14.55,14.51,14.51,34400.0,13.6077,13.6359,13.5984,13.5984,34400.0
2016-03-10 13:05:00,14.51,14.52,14.47,14.47,16000.0,13.5984,13.6077,13.5609,13.5609,16000.0
2016-03-10 13:10:00,14.46,14.47,14.43,14.45,14280.0,13.5515,13.5609,13.5234,13.5421,14280.0
2016-03-10 13:15:00,14.47,14.53,14.47,14.53,13600.0,13.5609,13.6171,13.5609,13.6171,13600.0
2016-03-10 13:20:00,14.55,14.55,14.51,14.53,10196.0,13.6359,13.6359,13.5984,13.6171,10196.0
2016-03-10 13:25:00,14.52,14.61,14.52,14.59,56220.0,13.6077,13.6921,13.6077,13.6734,56220.0
2016-03-10 13:30:00,14.58,14.6,14.57,14.6,18000.0,13.664,13.6827,13.6546,13.6827,18000.0
2016-03-10 13:35:00,14.59,14.61,14.57,14.6,42036.0,13.6734,13.6921,13.6546,13.6827,42036.0
2016-03-10 13:40:00,14.59,14.59,14.55,14.56,14176.0,13.6734,13.6734,13.6359,13.6452,14176.0
2016-03-10 13:45:00,14.56,14.56,14.54,14.55,10400.0,13.6452,13.6452,13.6265,13.6359,10400.0
2016-03-10 13:50:00,14.56,14.61,14.56,14.6,11680.0,13.6452,13.6921,13.6452,13.6827,11680.0
2016-03-10 13:55:00,14.61,14.62,14.54,14.56,14592.0,13.6921,13.7015,13.6265,13.6452,14592.0
2016-03-10 14:00:00,14.55,14.58,14.55,14.55,15200.0,13.6359,13.664,13.6359,13.6359,15200.0
2016-03-10 14:05:00,14.55,14.56,14.49,14.5,26156.0,13.6359,13.6452,13.5796,13.589,26156.0
2016-03-10 14:10:00,14.5,14.52,14.49,14.52,7600.0,13.589,13.6077,13.5796,13.6077,7600.0
2016-03-10 14:15:00,14.51,14.56,14.51,14.56,11960.0,13.5984,13.6452,13.5984,13.6452,11960.0
2016-03-10 14:20:00,14.54,14.61,14.54,14.61,27348.0,13.6265,13.6921,13.6265,13.6921,27348.0
2016-03-10 14:25:00,14.61,14.65,14.59,14.64,54868.0,13.6921,13.7296,13.6734,13.7202,54868.0
2016-03-10 14:30:00,14.66,14.67,14.61,14.64,15200.0,13.739,13.7483,13.6921,13.7202,15200.0
2016-03-10 14:35:00,14.64,14.65,14.63,14.65,17000.0,13.7202,13.7296,13.7108,13.7296,17000.0
2016-03-10 14:40:00,14.65,14.76,14.65,14.75,47756.0,13.7296,13.8327,13.7296,13.8233,47756.0
2016-03-10 14:45:00,14.75,14.81,14.74,14.8,30120.0,13.8233,13.8795,13.8139,13.8702,30120.0
2016-03-10 14:50:00,14.79,14.83,14.76,14.76,57028.0,13.8608,13.8983,13.8327,13.8327,57028.0
2016-03-10 14:55:00,14.76,14.77,14.74,14.74,12200.0,13.8327,13.842,13.8139,13.8139,12200.0
2016-03-10 15:00:00,14.75,14.78,14.71,14.72,34832.0,13.8233,13.8514,13.7858,13.7952,34832.0
2016-03-10 15:05:00,14.72,14.75,14.71,14.74,90164.0,13.7952,13.8233,13.7858,13.8139,90164.0
2016-03-10 15:10:00,14.74,14.8,14.72,14.8,22400.0,13.8139,13.8702,13.7952,13.8702,22400.0
2016-03-10 15:15:00,14.79,14.85,14.79,14.82,121188.0,13.8608,13.917,13.8608,13.8889,121188.0
2016-03-10 15:20:00,14.81,14.81,14.74,14.78,48324.0,13.8795,13.8795,13.8139,13.8514,48324.0
2016-03-10 15:25:00,14.78,14.93,14.78,14.9,78584.0,13.8514,13.992,13.8514,13.9639,78584.0
2016-03-10 15:30:00,14.9,14.91,14.87,14.87,22000.0,13.9639,13.9732,13.9358,13.9358,22000.0
2016-03-10 15:35:00,14.88,14.88,14.81,14.83,27056.0,13.9451,13.9451,13.8795,13.8983,27056.0
2016-03-10 15:40:00,14.83,14.83,14.8,14.81,21200.0,13.8983,13.8983,13.8702,13.8795,21200.0
2016-03-10 15:45:00,14.79,14.81,14.78,14.78,115284.0,13.8608,13.8795,13.8514,13.8514,115284.0
2016-03-10 15:50:00,14.77,14.83,14.77,14.82,102640.0,13.842,13.8983,13.842,13.8889,102640.0
2016-03-10 15:55:00,14.81,14.87,14.79,14.87,35692.0,13.8795,13.9358,13.8608,13.9358,35692.0
2016-03-11 09:30:00,15.25,15.3,15.22,15.3,192700.0,14.2919,14.3387,14.2638,14.3387,192700.0
2016-03-11 09:35:00,15.3,15.34,15.28,15.34,82108.0,14.3387,14.3762,14.32,14.3762,82108.0
2016-03-11 09:40:00,15.33,15.36,15.31,15.36,38092.0,14.3669,14.395,14.3481,14.395,38092.0
2016-03-11 09:45:00,15.36,15.37,15.32,15.34,51424.0,14.395,14.4043,14.3575,14.3762,51424.0
2016-03-11 09:50:00,15.34,15.39,15.34,15.38,36904.0,14.3762,14.4231,14.3762,14.4137,36904.0
2016-03-11 09:55:00,15.38,15.39,15.34,15.35,68552.0,14.4137,14.4231,14.3762,14.3856,68552.0
2016-03-11 10:00:00,15.35,15.38,15.31,15.33,63064.0,14.3856,14.4137,14.3481,14.3669,63064.0
2016-03-11 10:05:00,15.32,15.34,15.28,15.29,42400.0,14.3575,14.3762,14.32,14.3294,42400.0
2016-03-11 10:10:00,15.29,15.31,15.27,15.29,36000.0,14.3294,14.3481,14.3106,14.3294,36000.0
2016-03-11 10:15:00,15.29,15.34,15.28,15.33,86560.0,14.3294,14.3762,14.32,14.3669,86560.0
2016-03-11 10:20:00,15.33,15.35,15.31,15.34,63964.0,14.3669,14.3856,14.3481,14.3762,63964.0
2016-03-11 10:25:00,15.33,15.33,15.3,15.33,32400.0,14.3669,14.3669,14.3387,14.3669,32400.0
2016-03-11 10:30:00,15.33,15.39,15.33,15.39,60748.0,14.3669,14.4231,14.3669,14.4231,60748.0
2016-03-11 10:35:00,15.39,15.41,15.38,15.38,81348.0,14.4231,14.4418,14.4137,14.4137,81348.0
2016-03-11 10:40:00,15.38,15.42,15.38,15.38,101772.0,14.4137,14.4512,14.4137,14.4137,101772.0
2016-03-11 10:45:00,15.39,15.42,15.38,15.38,161800.0,14.4231,14.4512,14.4137,14.4137,161800.0
2016-03-11 10:50:00,15.38,15.39,15.34,15.36,47532.0,14.4137,14.4231,14.3762,14.395,47532.0
2016-03-11 10:55:00,15.37,15.37,15.34,15.35,36400.0,14.4043,14.4043,14.3762,14.3856,36400.0
2016-03-11 11:00:00,15.35,15.38,15.34,15.38,84056.0,14.3856,14.4137,14.3762,14.4137,84056.0
2016-03-11 11:05:00,15.39,15.42,15.37,15.42,41068.0,14.4231,14.4512,14.4043,14.4512,41068.0
2016-03-11 11:10:00,15.42,15.44,15.42,15.42,9852.0,14.4512,14.4699,14.4512,14.4512,9852.0
2016-03-11 11:15:00,15.41,15.44,15.41,15.44,56400.0,14.4418,14.4699,14.4418,14.4699,56400.0
2016-03-11 11:20:00,15.45,15.45,15.43,15.43,15752.0,14.4793,14.4793,14.4606,14.4606,15752.0
2016-03-11 11:25:00,15.44,15.47,15.44,15.46,18632.0,14.4699,14.4981,14.4699,14.4887,18632.0
2016-03-11 11:30:00,15.46,15.47,15.43,15.46,29600.0,14.4887,14.4981,14.4606,14.4887,29600.0
2016-03-11 11:35:00,15.46,15.47,15.43,15.44,28200.0,14.4887,14.4981,14.4606,14.4699,28200.0
2016-03-11 11:40:00,15.44,15.46,15.43,15.45,23600.0,14.4699,14.4887,14.4606,14.4793,23600.0
2016-03-11 11:45:00,15.45,15.46,15.43,15.44,39200.0,14.4793,14.4887,14.4606,14.4699,39200.0
2016-03-11 11:50:00,15.43,15.45,15.43,15.45,35200.0,14.4606,14.4793,14.4606,14.4793,35200.0
2016-03-11 11:55:00,15.45,15.48,15.45,15.46,95200.0,14.4793,14.5074,14.4793,14.4887,95200.0
2016-03-11 12:00:00,15.46,15.47,15.44,15.46,29156.0,14.4887,14.4981,14.4699,14.4887,29156.0
2016-03-11 12:05:00,15.47,15.47,15.45,15.45,15600.0,14.4981,14.4981,14.4793,14.4793,15600.0
2016-03-11 12:10:00,15.46,15.46,15.44,15.45,38400.0,14.4887,14.4887,14.4699,14.4793,38400.0
2016-03-11 12:15:00,15.45,15.48,15.44,15.47,36380.0,14.4793,14.5074,14.4699,14.4981,36380.0
2016-03-11 12:20:00,15.47,15.48,15.46,15.46,9200.0,14.4981,14.5074,14.4887,14.4887,9200.0
2016-03-11 12:25:00,15.45,15.47,15.45,15.46,38376.0,14.4793,14.4981,14.4793,14.4887,38376.0
2016-03-11 12:30:00,15.46,15.48,15.46,15.46,32400.0,14.4887,14.5074,14.4887,14.4887,32400.0
2016-03-11 12:35:00,15.45,15.46,15.43,15.43,42700.0,14.4793,14.4887,14.4606,14.4606,42700.0
2016-03-11 12:40:00,15.43,15.44,15.42,15.43,18960.0,14.4606,14.4699,14.4512,14.4606,18960.0
2016-03-11 12:45:00,15.42,15.43,15.41,15.43,53980.0,14.4512,14.4606,14.4418,14.4606,53980.0
2016-03-11 12:50:00,15.43,15.43,15.42,15.42,1600.0,14.4606,14.4606,14.4512,14.4512,1600.0
2016-03-11 12:55:00,15.42,15.42,15.4,15.41,5600.0,14.4512,14.4512,14.4325,14.4418,5600.0
2016-03-11 13:00:00,15.41,15.41,15.37,15.38,42596.0,14.4418,14.4418,14.4043,14.4137,42596.0
2016-03-11 13:05:00,15.38,15.38,15.35,15.38,27640.0,14.4137,14.4137,14.3856,14.4137,27640.0
2016-03-11 13:10:00,15.37,15.38,15.37,15.38,6400.0,14.4043,14.4137,14.4043,14.4137,6400.0
2016-03-11 13:15:00,15.37,15.39,15.37,15.38,121688.0,14.4043,14.4231,14.4043,14.4137,121688.0
2016-03-11 13:20:00,15.4,15.4,15.38,15.38,4000.0,14.4325,14.4325,14.4137,14.4137,4000.0
2016-03-11 13:25:00,15.38,15.39,15.38,15.39,1200.0,14.4137,14.4231,14.4137,14.4231,1200.0
2016-03-11 13:30:00,15.39,15.39,15.37,15.38,5600.0,14.4231,14.4231,14.4043,14.4137,5600.0
2016-03-11 13:35:00,15.38,15.38,15.36,15.36,2964.0,14.4137,14.4137,14.395,14.395,2964.0
2016-03-11 13:40:00,15.37,15.37,15.34,15.37,33508.0,14.4043,14.4043,14.3762,14.4043,33508.0
2016-03-11 13:45:00,15.35,15.38,15.34,15.37,33800.0,14.3856,14.4137,14.3762,14.4043,33800.0
2016-03-11 13:50:00,15.38,15.4,15.37,15.39,17200.0,14.4137,14.4325,14.4043,14.4231,17200.0
2016-03-11 13:55:00,15.4,15.43,15.4,15.4,10240.0,14.4325,14.4606,14.4325,14.4325,10240.0
2016-03-11 14:00:00,15.42,15.42,15.41,15.42,6800.0,14.4512,14.4512,14.4418,14.4512,6800.0
2016-03-11 14:05:00,15.43,15.43,15.39,15.4,14400.0,14.4606,14.4606,14.4231,14.4325,14400.0
2016-03-11 14:10:00,15.4,15.42,15.39,15.39,27600.0,14.4325,14.4512,14.4231,14.4231,27600.0
2016-03-11 14:15:00,15.38,15.38,15.37,15.38,8800.0,14.4137,14.4137,14.4043,14.4137,8800.0
2016-03-11 14:20:00,15.38,15.39,15.37,15.38,12800.0,14.4137,14.4231,14.4043,14.4137,12800.0
2016-03-11 14:25:00,15.38,15.4,15.38,15.38,11600.0,14.4137,14.4325,14.4137,14.4137,11600.0
2016-03-11 14:30:00,15.38,15.39,15.38,15.38,25348.0,14.4137,14.4231,14.4137,14.4137,25348.0
2016-03-11 14:35:00,15.37,15.38,15.35,15.35,26800.0,14.4043,14.4137,14.3856,14.3856,26800.0
2016-03-11 14:40:00,15.36,15.36,15.33,15.35,22400.0,14.395,14.395,14.3669,14.3856,22400.0
2016-03-11 14:45:00,15.36,15.4,15.36,15.39,35276.0,14.395,14.4325,14.395,14.4231,35276.0
2016-03-11 14:50:00,15.39,15.39,15.38,15.38,1200.0,14.4231,14.4231,14.4137,14.4137,1200.0
2016-03-11 14:55:00,15.38,15.38,15.35,15.36,9600.0,14.4137,14.4137,14.3856,14.395,9600.0
2016-03-11 15:00:00,15.35,15.38,15.35,15.38,6560.0,14.3856,14.4137,14.3856,14.4137,6560.0
2016-03-11 15:05:00,15.38,15.43,15.38,15.43,6600.0,14.4137,14.4606,14.4137,14.4606,6600.0
2016-03-11 15:10:00,15.43,15.45,15.41,15.42,63600.0,14.4606,14.4793,14.4418,14.4512,63600.0
2016-03-11 15:15:00,15.43,15.43,15.41,15.42,24700.0,14.4606,14.4606,14.4418,14.4512,24700.0
2016-03-11 15:20:00,15.43,15.45,15.42,15.45,9536.0,14.4606,14.4793,14.4512,14.4793,9536.0
2016-03-11 15:25:00,15.45,15.45,15.43,15.44,38000.0,14.4793,14.4793,14.4606,14.4699,38000.0
2016-03-11 15:30:00,15.43,15.44,15.41,15.43,25496.0,14.4606,14.4699,14.4418,14.4606,25496.0
2016-03-11 15:35:00,15.43,15.43,15.4,15.42,40308.0,14.4606,14.4606,14.4325,14.4512,40308.0
2016-03-11 15:40:00,15.43,15.45,15.41,15.45,24700.0,14.4606,14.4793,14.4418,14.4793,24700.0
2016-03-11 15:45:00,15.46,15.46,15.44,15.45,39684.0,14.4887,14.4887,14.4699,14.4793,39684.0
2016-03-11 15:50:00,15.45,15.46,15.44,15.44,41204.0,14.4793,14.4887,14.4699,14.4699,41204.0
2016-03-11 15:55:00,15.44,15.46,15.42,15.45,137108.0,14.4699,14.4887,14.4512,14.4793,137108.0
2016-03-14 09:30:00,15.32,15.4,15.28,15.38,25416.0,14.3575,14.4325,14.32,14.4137,25416.0
2016-03-14 09:35:00,15.37,15.4,15.35,15.4,48872.0,14.4043,14.4325,14.3856,14.4325,48872.0
2016-03-14 09:40:00,15.39,15.41,15.35,15.35,44788.0,14.4231,14.4418,14.3856,14.3856,44788.0
2016-03-14 09:45:00,15.37,15.37,15.35,15.36,21196.0,14.4043,14.4043,14.3856,14.395,21196.0
2016-03-14 09:50:00,15.35,15.36,15.32,15.33,33320.0,14.3856,14.395,14.3575,14.3669,33320.0
2016-03-14 09:55:00,15.33,15.35,15.32,15.32,29400.0,14.3669,14.3856,14.3575,14.3575,29400.0
2016-03-14 10:00:00,15.32,15.37,15.32,15.36,22120.0,14.3575,14.4043,14.3575,14.395,22120.0
2016-03-14 10:05:00,15.36,15.38,15.35,15.37,45688.0,14.395,14.4137,14.3856,14.4043,45688.0
2016-03-14 10:10:00,15.37,15.4,15.37,15.4,23500.0,14.4043,14.4325,14.4043,14.4325,23500.0
2016-03-14 10:15:00,15.4,15.41,15.39,15.39,23600.0,14.4325,14.4418,14.4231,14.4231,23600.0
2016-03-14 10:20:00,15.4,15.4,15.38,15.38,16396.0,14.4325,14.4325,14.4137,14.4137,16396.0
2016-03-14 10:25:00,15.4,15.4,15.39,15.39,7600.0,14.4325,14.4325,14.4231,14.4231,7600.0
2016-03-14 10:30:00,15.4,15.42,15.4,15.42,18600.0,14.4325,14.4512,14.4325,14.4512,18600.0
2016-03-14 10:35:00,15.42,15.43,15.4,15.4,30000.0,14.4512,14.4606,14.4325,14.4325,30000.0
2016-03-14 10:40:00,15.4,15.45,15.4,15.45,61744.0,14.4325,14.4793,14.4325,14.4793,61744.0
2016-03-14 10:45:00,15.45,15.49,15.45,15.47,75200.0,14.4793,14.5168,14.4793,14.4981,75200.0
2016-03-14 10:50:00,15.46,15.46,15.45,15.45,12800.0,14.4887,14.4887,14.4793,14.4793,12800.0
2016-03-14 10:55:00,15.43,15.43,15.4,15.41,46136.0,14.4606,14.4606,14.4325,14.4418,46136.0
2016-03-14 11:00:00,15.41,15.43,15.41,15.42,15600.0,14.4418,14.4606,14.4418,14.4512,15600.0
2016-03-14 11:05:00,15.42,15.43,15.4,15.43,21500.0,14.4512,14.4606,14.4325,14.4606,21500.0
2016-03-14 11:10:00,15.43,15.46,15.43,15.44,15440.0,14.4606,14.4887,14.4606,14.4699,15440.0
2016-03-14 11:15:00,15.46,15.48,15.46,15.47,26288.0,14.4887,14.5074,14.4887,14.4981,26288.0
2016-03-14 11:20:00,15.47,15.49,15.46,15.46,19000.0,14.4981,14.5168,14.4887,14.4887,19000.0
2016-03-14 11:25:00,15.46,15.49,15.45,15.45,9400.0,14.4887,14.5168,14.4793,14.4793,9400.0
2016-03-14 11:30:00,15.45,15.45,15.43,15.44,18000.0,14.4793,14.4793,14.4606,14.4699,18000.0
2016-03-14 11:35:00,15.43,15.45,15.43,15.44,22592.0,14.4606,14.4793,14.4606,14.4699,22592.0
2016-03-14 11:40:00,15.46,15.47,15.46,15.46,6880.0,14.4887,14.4981,14.4887,14.4887,6880.0
2016-03-14 11:45:00,15.45,15.45,15.43,15.43,11776.0,14.4793,14.4793,14.4606,14.4606,11776.0
2016-03-14 11:50:00,15.45,15.47,15.45,15.46,4400.0,14.4793,14.4981,14.4793,14.4887,4400.0
2016-03-14 11:55:00,15.45,15.45,15.4,15.42,28000.0,14.4793,14.4793,14.4325,14.4512,28000.0
2016-03-14 12:00:00,15.42,15.43,15.4,15.4,7600.0,14.4512,14.4606,14.4325,14.4325,7600.0
2016-03-14 12:05:00,15.41,15.43,15.41,15.43,11032.0,14.4418,14.4606,14.4418,14.4606,11032.0
2016-03-14 12:10:00,15.44,15.45,15.43,15.45,6940.0,14.4699,14.4793,14.4606,14.4793,6940.0
2016-03-14 12:15:00,15.47,15.5,15.47,15.5,13788.0,14.4981,14.5262,14.4981,14.5262,13788.0
2016-03-14 12:20:00,15.51,15.51,15.49,15.49,27600.0,14.5355,14.5355,14.5168,14.5168,27600.0
2016-03-14 12:25:00,15.49,15.5,15.48,15.48,6100.0,14.5168,14.5262,14.5074,14.5074,6100.0
2016-03-14 12:30:00,15.49,15.52,15.49,15.52,9920.0,14.5168,14.5449,14.5168,14.5449,9920.0
2016-03-14 12:35:00,15.53,15.54,15.52,15.53,17600.0,14.5543,14.5637,14.5449,14.5543,17600.0
2016-03-14 12:40:00,15.53,15.55,15.52,15.52,17600.0,14.5543,14.573,14.5449,14.5449,17600.0
2016-03-14 12:45:00,15.52,15.53,15.51,15.51,10000.0,14.5449,14.5543,14.5355,14.5355,10000.0
2016-03-14 12:50:00,15.51,15.53,15.51,15.53,6800.0,14.5355,14.5543,14.5355,14.5543,6800.0
2016-03-14 12:55:00,15.52,15.54,15.52,15.54,12800.0,14.5449,14.5637,14.5449,14.5637,12800.0
2016-03-14 13:00:00,15.54,15.55,15.53,15.54,31592.0,14.5637,14.573,14.5543,14.5637,31592.0
2016-03-14 13:05:00,15.53,15.55,15.53,15.55,11200.0,14.5543,14.573,14.5543,14.573,11200.0
2016-03-14 13:10:00,15.55,15.56,15.53,15.53,18800.0,14.573,14.5824,14.5543,14.5543,18800.0
2016-03-14 13:15:00,15.53,15.55,15.52,15.55,15600.0,14.5543,14.573,14.5449,14.573,15600.0
2016-03-14 13:20:00,15.55,15.56,15.54,15.56,15840.0,14.573,14.5824,14.5637,14.5824,15840.0
2016-03-14 13:25:00,15.56,15.56,15.54,15.54,15600.0,14.5824,14.5824,14.5637,14.5637,15600.0
2016-03-14 13:30:00,15.53,15.55,15.53,15.54,6000.0,14.5543,14.573,14.5543,14.5637,6000.0
2016-03-14 13:35:00,15.54,15.55,15.54,15.55,3200.0,14.5637,14.573,14.5637,14.573,3200.0
2016-03-14 13:40:00,15.55,15.56,15.54,15.55,18060.0,14.573,14.5824,14.5637,14.573,18060.0
2016-03-14 13:45:00,15.56,15.56,15.53,15.53,12400.0,14.5824,14.5824,14.5543,14.5543,12400.0
2016-03-14 13:50:00,15.53,15.54,15.53,15.54,15780.0,14.5543,14.5637,14.5543,14.5637,15780.0
2016-03-14 13:55:00,15.54,15.55,15.53,15.53,6820.0,14.5637,14.573,14.5543,14.5543,6820.0
2016-03-14 14:00:00,15.53,15.53,15.5,15.51,18952.0,14.5543,14.5543,14.5262,14.5355,18952.0
2016-03-14 14:05:00,15.51,15.51,15.49,15.51,33812.0,14.5355,14.5355,14.5168,14.5355,33812.0
2016-03-14 14:10:00,15.51,15.52,15.5,15.51,8800.0,14.5355,14.5449,14.5262,14.5355,8800.0
2016-03-14 14:15:00,15.5,15.52,15.5,15.52,12000.0,14.5262,14.5449,14.5262,14.5449,12000.0
2016-03-14 14:20:00,15.51,15.55,15.51,15.55,26700.0,14.5355,14.573,14.5355,14.573,26700.0
2016-03-14 14:25:00,15.54,15.54,15.52,15.54,6800.0,14.5637,14.5637,14.5449,14.5637,6800.0
2016-03-14 14:30:00,15.55,15.56,15.55,15.55,7040.0,14.573,14.5824,14.573,14.573,7040.0
2016-03-14 14:35:00,15.56,15.57,15.55,15.56,7000.0,14.5824,14.5918,14.573,14.5824,7000.0
2016-03-14 14:40:00,15.56,15.6,15.56,15.59,31200.0,14.5824,14.6199,14.5824,14.6105,31200.0
2016-03-14 14:45:00,15.59,15.61,15.59,15.61,6612.0,14.6105,14.6293,14.6105,14.6293,6612.0
2016-03-14 14:50:00,15.61,15.61,15.57,15.57,3440.0,14.6293,14.6293,14.5918,14.5918,3440.0
2016-03-14 14:55:00,15.58,15.58,15.57,15.57,1440.0,14.6012,14.6012,14.5918,14.5918,1440.0
2016-03-14 15:00:00,15.58,15.58,15.58,15.58,536.0,14.6012,14.6012,14.6012,14.6012,536.0
2016-03-14 15:05:00,15.57,15.58,15.56,15.57,15356.0,14.5918,14.6012,14.5824,14.5918,15356.0
2016-03-14 15:10:00,15.57,15.59,15.56,15.58,14136.0,14.5918,14.6105,14.5824,14.6012,14136.0
2016-03-14 15:15:00,15.58,15.58,15.56,15.56,15200.0,14.6012,14.6012,14.5824,14.5824,15200.0
2016-03-14 15:20:00,15.56,15.58,15.56,15.57,6536.0,14.5824,14.6012,14.5824,14.5918,6536.0
2016-03-14 15:25:00,15.58,15.63,15.58,15.61,42180.0,14.6012,14.648,14.6012,14.6293,42180.0
2016-03-14 15:30:00,15.62,15.62,15.56,15.56,22900.0,14.6386,14.6386,14.5824,14.5824,22900.0
2016-03-14 15:35:00,15.57,15.61,15.57,15.61,8988.0,14.5918,14.6293,14.5918,14.6293,8988.0
2016-03-14 15:40:00,15.61,15.62,15.58,15.6,18660.0,14.6293,14.6386,14.6012,14.6199,18660.0
2016-03-14 15:45:00,15.6,15.61,15.6,15.6,50244.0,14.6199,14.6293,14.6199,14.6199,50244.0
2016-03-14 15:50:00,15.6,15.6,15.56,15.56,26808.0,14.6199,14.6199,14.5824,14.5824,26808.0
2016-03-14 15:55:00,15.56,15.58,15.5,15.5,89312.0,14.5824,14.6012,14.5262,14.5262,89312.0
2016-03-15 09:30:00,15.27,15.27,15.22,15.24,134376.0,14.3106,14.3106,14.2638,14.2825,134376.0
2016-03-15 09:35:00,15.25,15.25,15.2,15.23,64472.0,14.2919,14.2919,14.245,14.2731,64472.0
2016-03-15 09:40:00,15.22,15.29,15.22,15.28,70000.0,14.2638,14.3294,14.2638,14.32,70000.0
2016-03-15 09:45:00,15.29,15.34,15.29,15.32,58932.0,14.3294,14.3762,14.3294,14.3575,58932.0
2016-03-15 09:50:00,15.32,15.33,15.28,15.28,11400.0,14.3575,14.3669,14.32,14.32,11400.0
2016-03-15 09:55:00,15.28,15.31,15.26,15.28,18200.0,14.32,14.3481,14.3013,14.32,18200.0
2016-03-15 10:00:00,15.28,15.31,15.27,15.27,42400.0,14.32,14.3481,14.3106,14.3106,42400.0
2016-03-15 10:05:00,15.27,15.32,15.26,15.28,22000.0,14.3106,14.3575,14.3013,14.32,22000.0
2016-03-15 10:10:00,15.29,15.34,15.29,15.34,33864.0,14.3294,14.3762,14.3294,14.3762,33864.0
2016-03-15 10:15:00,15.35,15.36,15.33,15.34,20080.0,14.3856,14.395,14.3669,14.3762,20080.0
2016-03-15 10:20:00,15.33,15.38,15.33,15.36,24400.0,14.3669,14.4137,14.3669,14.395,24400.0
2016-03-15 10:25:00,15.36,15.44,15.36,15.44,44952.0,14.395,14.4699,14.395,14.4699,44952.0
2016-03-15 10:30:00,15.44,15.46,15.44,15.45,27216.0,14.4699,14.4887,14.4699,14.4793,27216.0
2016-03-15 10:35:00,15.45,15.48,15.44,15.47,48800.0,14.4793,14.5074,14.4699,14.4981,48800.0
2016-03-15 10:40:00,15.47,15.49,15.45,15.47,33740.0,14.4981,14.5168,14.4793,14.4981,33740.0
2016-03-15 10:45:00,15.47,15.47,15.44,15.45,20788.0,14.4981,14.4981,14.4699,14.4793,20788.0
2016-03-15 10:50:00,15.45,15.45,15.41,15.42,23200.0,14.4793,14.4793,14.4418,14.4512,23200.0
2016-03-15 10:55:00,15.41,15.43,15.41,15.43,28488.0,14.4418,14.4606,14.4418,14.4606,28488.0
2016-03-15 11:00:00,15.43,15.43,15.42,15.42,5600.0,14.4606,14.4606,14.4512,14.4512,5600.0
2016-03-15 11:05:00,15.41,15.46,15.39,15.46,13700.0,14.4418,14.4887,14.4231,14.4887,13700.0
2016-03-15 11:10:00,15.45,15.45,15.43,15.43,11200.0,14.4793,14.4793,14.4606,14.4606,11200.0
2016-03-15 11:15:00,15.43,15.43,15.43,15.43,800.0,14.4606,14.4606,14.4606,14.4606,800.0
2016-03-15 11:20:00,15.43,15.46,15.43,15.45,12000.0,14.4606,14.4887,14.4606,14.4793,12000.0
2016-03-15 11:25:00,15.44,15.46,15.44,15.46,800.0,14.4699,14.4887,14.4699,14.4887,800.0
2016-03-15 11:30:00,15.46,15.46,15.46,15.46,0.0,14.4887,14.4887,14.4887,14.4887,0.0
2016-03-15 11:35:00,15.47,15.47,15.45,15.45,2800.0,14.4981,14.4981,14.4793,14.4793,2800.0
2016-03-15 11:40:00,15.44,15.44,15.43,15.44,5600.0,14.4699,14.4699,14.4606,14.4699,5600.0
2016-03-15 11:45:00,15.43,15.44,15.42,15.42,12520.0,14.4606,14.4699,14.4512,14.4512,12520.0
2016-03-15 11:50:00,15.43,15.45,15.42,15.44,15396.0,14.4606,14.4793,14.4512,14.4699,15396.0
2016-03-15 11:55:00,15.43,15.45,15.43,15.43,6520.0,14.4606,14.4793,14.4606,14.4606,6520.0
2016-03-15 12:00:00,15.43,15.43,15.41,15.41,23200.0,14.4606,14.4606,14.4418,14.4418,23200.0
2016-03-15 12:05:00,15.42,15.42,15.4,15.4,4000.0,14.4512,14.4512,14.4325,14.4325,4000.0
2016-03-15 12:10:00,15.42,15.42,15.4,15.4,9600.0,14.4512,14.4512,14.4325,14.4325,9600.0
2016-03-15 12:15:00,15.39,15.4,15.38,15.39,6368.0,14.4231,14.4325,14.4137,14.4231,6368.0
2016-03-15 12:20:00,15.41,15.42,15.41,15.42,2400.0,14.4418,14.4512,14.4418,14.4512,2400.0
2016-03-15 12:25:00,15.42,15.43,15.42,15.43,3600.0,14.4512,14.4606,14.4512,14.4606,3600.0
2016-03-15 12:30:00,15.44,15.44,15.41,15.42,11800.0,14.4699,14.4699,14.4418,14.4512,11800.0
2016-03-15 12:35:00,15.42,15.43,15.4,15.4,38000.0,14.4512,14.4606,14.4325,14.4325,38000.0
2016-03-15 12:40:00,15.4,15.41,15.4,15.4,22000.0,14.4325,14.4418,14.4325,14.4325,22000.0
2016-03-15 12:45:00,15.41,15.41,15.39,15.4,5600.0,14.4418,14.4418,14.4231,14.4325,5600.0
2016-03-15 12:50:00,15.39,15.4,15.39,15.39,23600.0,14.4231,14.4325,14.4231,14.4231,23600.0
2016-03-15 12:55:00,15.39,15.41,15.38,15.4,26400.0,14.4231,14.4418,14.4137,14.4325,26400.0
2016-03-15 13:00:00,15.4,15.41,15.39,15.41,9908.0,14.4325,14.4418,14.4231,14.4418,9908.0
2016-03-15 13:05:00,15.41,15.44,15.41,15.43,18800.0,14.4418,14.4699,14.4418,14.4606,18800.0
2016-03-15 13:10:00,15.42,15.44,15.42,15.42,70888.0,14.4512,14.4699,14.4512,14.4512,70888.0
2016-03-15 13:15:00,15.43,15.43,15.43,15.43,7600.0,14.4606,14.4606,14.4606,14.4606,7600.0
2016-03-15 13:20:00,15.44,15.46,15.44,15.46,15640.0,14.4699,14.4887,14.4699,14.4887,15640.0
2016-03-15 13:25:00,15.46,15.47,15.46,15.47,18548.0,14.4887,14.4981,14.4887,14.4981,18548.0
2016-03-15 13:30:00,15.47,15.51,15.47,15.49,45156.0,14.4981,14.5355,14.4981,14.5168,45156.0
2016-03-15 13:35:00,15.49,15.49,15.47,15.47,14800.0,14.5168,14.5168,14.4981,14.4981,14800.0
2016-03-15 13:40:00,15.47,15.49,15.47,15.47,17200.0,14.4981,14.5168,14.4981,14.4981,17200.0
2016-03-15 13:45:00,15.47,15.47,15.46,15.46,12400.0,14.4981,14.4981,14.4887,14.4887,12400.0
2016-03-15 13:50:00,15.46,15.5,15.46,15.5,13600.0,14.4887,14.5262,14.4887,14.5262,13600.0
2016-03-15 13:55:00,15.5,15.51,15.5,15.5,3200.0,14.5262,14.5355,14.5262,14.5262,3200.0
2016-03-15 14:00:00,15.5,15.51,15.47,15.47,5200.0,14.5262,14.5355,14.4981,14.4981,5200.0
2016-03-15 14:05:00,15.48,15.49,15.46,15.49,16940.0,14.5074,14.5168,14.4887,14.5168,16940.0
2016-03-15 14:10:00,15.49,15.52,15.49,15.52,36000.0,14.5168,14.5449,14.5168,14.5449,36000.0
2016-03-15 14:15:00,15.53,15.53,15.51,15.51,24400.0,14.5543,14.5543,14.5355,14.5355,24400.0
2016-03-15 14:20:00,15.52,15.52,15.5,15.51,17740.0,14.5449,14.5449,14.5262,14.5355,17740.0
2016-03-15 14:25:00,15.5,15.51,15.49,15.49,20400.0,14.5262,14.5355,14.5168,14.5168,20400.0
2016-03-15 14:30:00,15.5,15.52,15.48,15.52,39600.0,14.5262,14.5449,14.5074,14.5449,39600.0
2016-03-15 14:35:00,15.52,15.53,15.51,15.52,17200.0,14.5449,14.5543,14.5355,14.5449,17200.0
2016-03-15 14:40:00,15.52,15.52,15.49,15.49,12000.0,14.5449,14.5449,14.5168,14.5168,12000.0
2016-03-15 14:45:00,15.48,15.49,15.47,15.49,8800.0,14.5074,14.5168,14.4981,14.5168,8800.0
2016-03-15 14:50:00,15.49,15.49,15.48,15.48,3200.0,14.5168,14.5168,14.5074,14.5074,3200.0
2016-03-15 14:55:00,15.49,15.49,15.46,15.47,34604.0,14.5168,14.5168,14.4887,14.4981,34604.0
2016-03-15 15:00:00,15.49,15.5,15.49,15.49,18800.0,14.5168,14.5262,14.5168,14.5168,18800.0
2016-03-15 15:05:00,15.49,15.49,15.47,15.49,10400.0,14.5168,14.5168,14.4981,14.5168,10400.0
2016-03-15 15:10:00,15.49,15.53,15.49,15.53,27600.0,14.5168,14.5543,14.5168,14.5543,27600.0
2016-03-15 15:15:00,15.54,15.54,15.52,15.54,14400.0,14.5637,14.5637,14.5449,14.5637,14400.0
2016-03-15 15:20:00,15.54,15.55,15.54,15.55,13312.0,14.5637,14.573,14.5637,14.573,13312.0
2016-03-15 15:25:00,15.54,15.54,15.54,15.54,6400.0,14.5637,14.5637,14.5637,14.5637,6400.0
2016-03-15 15:30:00,15.53,15.54,15.5,15.52,25200.0,14.5543,14.5637,14.5262,14.5449,25200.0
2016-03-15 15:35:00,15.53,15.53,15.5,15.52,28000.0,14.5543,14.5543,14.5262,14.5449,28000.0
2016-03-15 15:40:00,15.52,15.54,15.5,15.51,21344.0,14.5449,14.5637,14.5262,14.5355,21344.0
2016-03-15 15:45:00,15.49,15.52,15.49,15.5,36052.0,14.5168,14.5449,14.5168,14.5262,36052.0
2016-03-15 15:50:00,15.49,15.53,15.49,15.52,31620.0,14.5168,14.5543,14.5168,14.5449,31620.0
2016-03-15 15:55:00,15.52,15.56,15.52,15.56,69960.0,14.5449,14.5824,14.5449,14.5824,69960.0
2016-03-16 09:30:00,15.45,15.51,15.45,15.49,90256.0,14.4793,14.5355,14.4793,14.5168,90256.0
2016-03-16 09:35:00,15.5,15.54,15.49,15.53,60120.0,14.5262,14.5637,14.5168,14.5543,60120.0
2016-03-16 09:40:00,15.53,15.53,15.5,15.51,27360.0,14.5543,14.5543,14.5262,14.5355,27360.0
2016-03-16 09:45:00,15.51,15.55,15.51,15.54,32400.0,14.5355,14.573,14.5355,14.5637,32400.0
2016-03-16 09:50:00,15.54,15.58,15.54,15.57,96800.0,14.5637,14.6012,14.5637,14.5918,96800.0
2016-03-16 09:55:00,15.56,15.56,15.53,15.54,22212.0,14.5824,14.5824,14.5543,14.5637,22212.0
2016-03-16 10:00:00,15.54,15.56,15.53,15.53,16932.0,14.5637,14.5824,14.5543,14.5543,16932.0
2016-03-16 10:05:00,15.52,15.54,15.52,15.54,14800.0,14.5449,14.5637,14.5449,14.5637,14800.0
2016-03-16 10:10:00,15.54,15.56,15.53,15.55,12000.0,14.5637,14.5824,14.5543,14.573,12000.0
2016-03-16 10:15:00,15.55,15.55,15.53,15.55,9776.0,14.573,14.573,14.5543,14.573,9776.0
2016-03-16 10:20:00,15.55,15.56,15.54,15.55,14400.0,14.573,14.5824,14.5637,14.573,14400.0
2016-03-16 10:25:00,15.54,15.55,15.53,15.54,7600.0,14.5637,14.573,14.5543,14.5637,7600.0
2016-03-16 10:30:00,15.55,15.57,15.53,15.54,21576.0,14.573,14.5918,14.5543,14.5637,21576.0
2016-03-16 10:35:00,15.54,15.6,15.54,15.57,33996.0,14.5637,14.6199,14.5637,14.5918,33996.0
2016-03-16 10:40:00,15.59,15.6,15.59,15.6,16800.0,14.6105,14.6199,14.6105,14.6199,16800.0
2016-03-16 10:45:00,15.6,15.61,15.59,15.59,16580.0,14.6199,14.6293,14.6105,14.6105,16580.0
2016-03-16 10:50:00,15.6,15.6,15.58,15.59,37440.0,14.6199,14.6199,14.6012,14.6105,37440.0
2016-03-16 10:55:00,15.59,15.6,15.59,15.59,64800.0,14.6105,14.6199,14.6105,14.6105,64800.0
2016-03-16 11:00:00,15.59,15.61,15.58,15.6,53612.0,14.6105,14.6293,14.6012,14.6199,53612.0
2016-03-16 11:05:00,15.6,15.62,15.59,15.61,21232.0,14.6199,14.6386,14.6105,14.6293,21232.0
2016-03-16 11:10:00,15.6,15.62,15.6,15.6,15200.0,14.6199,14.6386,14.6199,14.6199,15200.0
2016-03-16 11:15:00,15.6,15.62,15.59,15.62,37200.0,14.6199,14.6386,14.6105,14.6386,37200.0
2016-03-16 11:20:00,15.62,15.62,15.61,15.61,19592.0,14.6386,14.6386,14.6293,14.6293,19592.0
2016-03-16 11:25:00,15.61,15.61,15.59,15.6,10400.0,14.6293,14.6293,14.6105,14.6199,10400.0
2016-03-16 11:30:00,15.6,15.62,15.6,15.61,22400.0,14.6199,14.6386,14.6199,14.6293,22400.0
2016-03-16 11:35:00,15.61,15.62,15.6,15.61,12000.0,14.6293,14.6386,14.6199,14.6293,12000.0
2016-03-16 11:40:00,15.61,15.62,15.59,15.6,10780.0,14.6293,14.6386,14.6105,14.6199,10780.0
2016-03-16 11:45:00,15.59,15.6,15.58,15.58,14000.0,14.6105,14.6199,14.6012,14.6012,14000.0
2016-03-16 11:50:00,15.58,15.59,15.57,15.57,9600.0,14.6012,14.6105,14.5918,14.5918,9600.0
2016-03-16 11:55:00,15.58,15.58,15.57,15.58,21732.0,14.6012,14.6012,14.5918,14.6012,21732.0
2016-03-16 12:00:00,15.58,15.59,15.57,15.57,14400.0,14.6012,14.6105,14.5918,14.5918,14400.0
2016-03-16 12:05:00,15.57,15.6,15.56,15.58,56956.0,14.5918,14.6199,14.5824,14.6012,56956.0
2016-03-16 12:10:00,15.58,15.59,15.57,15.58,34536.0,14.6012,14.6105,14.5918,14.6012,34536.0
2016-03-16 12:15:00,15.59,15.59,15.58,15.58,16400.0,14.6105,14.6105,14.6012,14.6012,16400.0
2016-03-16 12:20:00,15.58,15.59,15.57,15.58,10800.0,14.6012,14.6105,14.5918,14.6012,10800.0
2016-03-16 12:25:00,15.58,15.58,15.56,15.57,19452.0,14.6012,14.6012,14.5824,14.5918,19452.0
2016-03-16 12:30:00,15.57,15.58,15.56,15.56,13600.0,14.5918,14.6012,14.5824,14.5824,13600.0
2016-03-16 12:35:00,15.56,15.56,15.54,15.55,16000.0,14.5824,14.5824,14.5637,14.573,16000.0
2016-03-16 12:40:00,15.54,15.55,15.51,15.52,46284.0,14.5637,14.573,14.5355,14.5449,46284.0
2016-03-16 12:45:00,15.52,15.52,15.49,15.5,54328.0,14.5449,14.5449,14.5168,14.5262,54328.0
2016-03-16 12:50:00,15.5,15.5,15.49,15.49,47320.0,14.5262,14.5262,14.5168,14.5168,47320.0
2016-03-16 12:55:00,15.48,15.5,15.48,15.5,18400.0,14.5074,14.5262,14.5074,14.5262,18400.0
2016-03-16 13:00:00,15.49,15.52,15.49,15.49,16800.0,14.5168,14.5449,14.5168,14.5168,16800.0
2016-03-16 13:05:00,15.49,15.49,15.47,15.48,20400.0,14.5168,14.5168,14.4981,14.5074,20400.0
2016-03-16 13:10:00,15.48,15.48,15.44,15.45,22100.0,14.5074,14.5074,14.4699,14.4793,22100.0
2016-03-16 13:15:00,15.45,15.47,15.43,15.47,105192.0,14.4793,14.4981,14.4606,14.4981,105192.0
2016-03-16 13:20:00,15.47,15.47,15.46,15.47,10920.0,14.4981,14.4981,14.4887,14.4981,10920.0
2016-03-16 13:25:00,15.47,15.48,15.47,15.47,18800.0,14.4981,14.5074,14.4981,14.4981,18800.0
2016-03-16 13:30:00,15.47,15.47,15.46,15.47,12400.0,14.4981,14.4981,14.4887,14.4981,12400.0
2016-03-16 13:35:00,15.47,15.5,15.47,15.49,18000.0,14.4981,14.5262,14.4981,14.5168,18000.0
2016-03-16 13:40:00,15.5,15.53,15.5,15.52,25332.0,14.5262,14.5543,14.5262,14.5449,25332.0
2016-03-16 13:45:00,15.51,15.51,15.49,15.49,22920.0,14.5355,14.5355,14.5168,14.5168,22920.0
2016-03-16 13:50:00,15.49,15.5,15.47,15.48,20800.0,14.5168,14.5262,14.4981,14.5074,20800.0
2016-03-16 13:55:00,15.47,15.47,15.46,15.47,7220.0,14.4981,14.4981,14.4887,14.4981,7220.0
2016-03-16 14:00:00,15.51,15.79,15.51,15.71,172744.0,14.5355,14.798,14.5355,14.723,172744.0
2016-03-16 14:05:00,15.71,15.77,15.66,15.7,101120.0,14.723,14.7792,14.6761,14.7136,101120.0
2016-03-16 14:10:00,15.69,15.69,15.56,15.56,121932.0,14.7042,14.7042,14.5824,14.5824,121932.0
2016-03-16 14:15:00,15.58,15.65,15.58,15.61,105072.0,14.6012,14.6668,14.6012,14.6293,105072.0
2016-03-16 14:20:00,15.6,15.72,15.59,15.69,78200.0,14.6199,14.7324,14.6105,14.7042,78200.0
2016-03-16 14:25:00,15.69,15.8,15.68,15.77,131376.0,14.7042,14.8073,14.6949,14.7792,131376.0
2016-03-16 14:30:00,15.77,15.79,15.73,15.74,61492.0,14.7792,14.798,14.7417,14.7511,61492.0
2016-03-16 14:35:00,15.76,15.77,15.7,15.76,85808.0,14.7698,14.7792,14.7136,14.7698,85808.0
2016-03-16 14:40:00,15.77,15.88,15.77,15.88,102212.0,14.7792,14.8823,14.7792,14.8823,102212.0
2016-03-16 14:45:00,15.88,15.91,15.86,15.87,175228.0,14.8823,14.9104,14.8636,14.8729,175228.0
2016-03-16 14:50:00,15.88,15.88,15.83,15.85,48896.0,14.8823,14.8823,14.8354,14.8542,48896.0
2016-03-16 14:55:00,15.85,15.85,15.72,15.72,52332.0,14.8542,14.8542,14.7324,14.7324,52332.0
2016-03-16 15:00:00,15.72,15.79,15.72,15.78,121956.0,14.7324,14.798,14.7324,14.7886,121956.0
2016-03-16 15:05:00,15.77,15.81,15.76,15.8,102080.0,14.7792,14.8167,14.7698,14.8073,102080.0
2016-03-16 15:10:00,15.8,15.83,15.75,15.81,129944.0,14.8073,14.8354,14.7605,14.8167,129944.0
2016-03-16 15:15:00,15.81,15.85,15.8,15.81,59604.0,14.8167,14.8542,14.8073,14.8167,59604.0
2016-03-16 15:20:00,15.81,15.81,15.73,15.77,55728.0,14.8167,14.8167,14.7417,14.7792,55728.0
2016-03-16 15:25:00,15.77,15.83,15.76,15.81,34440.0,14.7792,14.8354,14.7698,14.8167,34440.0
2016-03-16 15:30:00,15.81,15.84,15.79,15.83,55100.0,14.8167,14.8448,14.798,14.8354,55100.0
2016-03-16 15:35:00,15.83,15.89,15.83,15.88,63200.0,14.8354,14.8917,14.8354,14.8823,63200.0
2016-03-16 15:40:00,15.89,15.89,15.84,15.84,16132.0,14.8917,14.8917,14.8448,14.8448,16132.0
2016-03-16 15:45:00,15.83,15.84,15.82,15.83,58340.0,14.8354,14.8448,14.8261,14.8354,58340.0
2016-03-16 15:50:00,15.83,15.83,15.78,15.78,18644.0,14.8354,14.8354,14.7886,14.7886,18644.0
2016-03-16 15:55:00,15.78,15.79,15.75,15.78,100940.0,14.7886,14.798,14.7605,14.7886,100940.0
2016-03-17 09:30:00,15.79,15.82,15.76,15.81,67420.0,14.798,14.8261,14.7698,14.8167,67420.0
2016-03-17 09:35:00,15.82,15.84,15.74,15.74,45400.0,14.8261,14.8448,14.7511,14.7511,45400.0
2016-03-17 09:40:00,15.75,15.75,15.69,15.7,18800.0,14.7605,14.7605,14.7042,14.7136,18800.0
2016-03-17 09:45:00,15.71,15.75,15.7,15.75,41140.0,14.723,14.7605,14.7136,14.7605,41140.0
2016-03-17 09:50:00,15.75,15.77,15.72,15.76,35280.0,14.7605,14.7792,14.7324,14.7698,35280.0
2016-03-17 09:55:00,15.76,15.78,15.75,15.78,11452.0,14.7698,14.7886,14.7605,14.7886,11452.0
2016-03-17 10:00:00,15.76,15.81,15.72,15.81,51200.0,14.7698,14.8167,14.7324,14.8167,51200.0
2016-03-17 10:05:00,15.82,15.85,15.82,15.83,46220.0,14.8261,14.8542,14.8261,14.8354,46220.0
2016-03-17 10:10:00,15.83,15.84,15.8,15.83,16920.0,14.8354,14.8448,14.8073,14.8354,16920.0
2016-03-17 10:15:00,15.82,15.82,15.79,15.79,15200.0,14.8261,14.8261,14.798,14.798,15200.0
2016-03-17 10:20:00,15.79,15.82,15.78,15.8,37844.0,14.798,14.8261,14.7886,14.8073,37844.0
2016-03-17 10:25:00,15.79,15.86,15.79,15.86,48840.0,14.798,14.8636,14.798,14.8636,48840.0
2016-03-17 10:30:00,15.85,15.87,15.84,15.85,34800.0,14.8542,14.8729,14.8448,14.8542,34800.0
2016-03-17 10:35:00,15.86,15.91,15.86,15.91,56800.0,14.8636,14.9104,14.8636,14.9104,56800.0
2016-03-17 10:40:00,15.91,15.93,15.9,15.92,29080.0,14.9104,14.9292,14.901,14.9198,29080.0
2016-03-17 10:45:00,15.92,15.94,15.9,15.93,18820.0,14.9198,14.9385,14.901,14.9292,18820.0
2016-03-17 10:50:00,15.93,15.94,15.92,15.92,29400.0,14.9292,14.9385,14.9198,14.9198,29400.0
2016-03-17 10:55:00,15.93,15.96,15.92,15.96,47124.0,14.9292,14.9573,14.9198,14.9573,47124.0
2016-03-17 11:00:00,15.96,15.97,15.93,15.93,43676.0,14.9573,14.9666,14.9292,14.9292,43676.0
2016-03-17 11:05:00,15.93,15.97,15.93,15.97,13564.0,14.9292,14.9666,14.9292,14.9666,13564.0
2016-03-17 11:10:00,15.97,15.99,15.97,15.99,8528.0,14.9666,14.9854,14.9666,14.9854,8528.0
2016-03-17 11:15:00,16.0,16.01,15.99,15.99,30568.0,14.9948,15.0041,14.9854,14.9854,30568.0
2016-03-17 11:20:00,15.99,16.0,15.97,16.0,27200.0,14.9854,14.9948,14.9666,14.9948,27200.0
2016-03-17 11:25:00,16.0,16.04,15.99,16.01,25196.0,14.9948,15.0323,14.9854,15.0041,25196.0
2016-03-17 11:30:00,16.02,16.02,16.0,16.01,15200.0,15.0135,15.0135,14.9948,15.0041,15200.0
2016-03-17 11:35:00,16.01,16.02,15.99,15.99,17200.0,15.0041,15.0135,14.9854,14.9854,17200.0
2016-03-17 11:40:00,15.98,15.99,15.98,15.98,16840.0,14.976,14.9854,14.976,14.976,16840.0
2016-03-17 11:45:00,15.98,16.01,15.98,16.01,39432.0,14.976,15.0041,14.976,15.0041,39432.0
2016-03-17 11:50:00,16.01,16.03,16.0,16.03,15600.0,15.0041,15.0229,14.9948,15.0229,15600.0
2016-03-17 11:55:00,16.02,16.03,16.0,16.02,29200.0,15.0135,15.0229,14.9948,15.0135,29200.0
2016-03-17 12:00:00,16.03,16.03,15.98,15.99,53436.0,15.0229,15.0229,14.976,14.9854,53436.0
2016-03-17 12:05:00,15.99,16.01,15.98,16.0,17200.0,14.9854,15.0041,14.976,14.9948,17200.0
2016-03-17 12:10:00,16.0,16.03,16.0,16.02,24000.0,14.9948,15.0229,14.9948,15.0135,24000.0
2016-03-17 12:15:00,16.02,16.03,16.01,16.03,46600.0,15.0135,15.0229,15.0041,15.0229,46600.0
2016-03-17 12:20:00,16.04,16.09,16.04,16.07,50436.0,15.0323,15.0791,15.0323,15.0604,50436.0
2016-03-17 12:25:00,16.08,16.1,16.06,16.09,31080.0,15.0697,15.0885,15.051,15.0791,31080.0
2016-03-17 12:30:00,16.1,16.15,16.1,16.15,57148.0,15.0885,15.1353,15.0885,15.1353,57148.0
2016-03-17 12:35:00,16.14,16.16,16.13,16.13,37800.0,15.126,15.1447,15.1166,15.1166,37800.0
2016-03-17 12:40:00,16.12,16.13,16.12,16.13,10000.0,15.1072,15.1166,15.1072,15.1166,10000.0
2016-03-17 12:45:00,16.13,16.13,16.11,16.12,12488.0,15.1166,15.1166,15.0979,15.1072,12488.0
2016-03-17 12:50:00,16.12,16.13,16.11,16.13,30764.0,15.1072,15.1166,15.0979,15.1166,30764.0
2016-03-17 12:55:00,16.13,16.14,16.13,16.13,36000.0,15.1166,15.126,15.1166,15.1166,36000.0
2016-03-17 13:00:00,16.13,16.14,16.12,16.14,17876.0,15.1166,15.126,15.1072,15.126,17876.0
2016-03-17 13:05:00,16.13,16.14,16.11,16.12,41296.0,15.1166,15.126,15.0979,15.1072,41296.0
2016-03-17 13:10:00,16.12,16.12,16.09,16.1,76128.0,15.1072,15.1072,15.0791,15.0885,76128.0
2016-03-17 13:15:00,16.1,16.1,16.09,16.09,1600.0,15.0885,15.0885,15.0791,15.0791,1600.0
2016-03-17 13:20:00,16.09,16.11,16.09,16.1,18920.0,15.0791,15.0979,15.0791,15.0885,18920.0
2016-03-17 13:25:00,16.11,16.13,16.11,16.11,31896.0,15.0979,15.1166,15.0979,15.0979,31896.0
2016-03-17 13:30:00,16.1,16.12,16.09,16.12,4644.0,15.0885,15.1072,15.0791,15.1072,4644.0
2016-03-17 13:35:00,16.14,16.18,16.14,16.18,25948.0,15.126,15.1635,15.126,15.1635,25948.0
2016-03-17 13:40:00,16.18,16.19,16.18,16.18,25128.0,15.1635,15.1728,15.1635,15.1635,25128.0
2016-03-17 13:45:00,16.18,16.22,16.18,16.21,23680.0,15.1635,15.2009,15.1635,15.1916,23680.0
2016-03-17 13:50:00,16.21,16.22,16.21,16.22,11200.0,15.1916,15.2009,15.1916,15.2009,11200.0
2016-03-17 13:55:00,16.21,16.25,16.21,16.25,58400.0,15.1916,15.2291,15.1916,15.2291,58400.0
2016-03-17 14:00:00,16.24,16.24,16.22,16.23,86068.0,15.2197,15.2197,15.2009,15.2103,86068.0
2016-03-17 14:05:00,16.23,16.24,16.22,16.24,42000.0,15.2103,15.2197,15.2009,15.2197,42000.0
2016-03-17 14:10:00,16.24,16.29,16.24,16.28,43232.0,15.2197,15.2665,15.2197,15.2572,43232.0
2016-03-17 14:15:00,16.28,16.31,16.28,16.3,23320.0,15.2572,15.2853,15.2572,15.2759,23320.0
2016-03-17 14:20:00,16.31,16.32,16.28,16.29,18900.0,15.2853,15.2947,15.2572,15.2665,18900.0
2016-03-17 14:25:00,16.29,16.29,16.26,16.27,17720.0,15.2665,15.2665,15.2384,15.2478,17720.0
2016-03-17 14:30:00,16.26,16.28,16.26,16.27,11020.0,15.2384,15.2572,15.2384,15.2478,11020.0
2016-03-17 14:35:00,16.27,16.28,16.25,16.25,34128.0,15.2478,15.2572,15.2291,15.2291,34128.0
2016-03-17 14:40:00,16.25,16.27,16.25,16.25,89068.0,15.2291,15.2478,15.2291,15.2291,89068.0
2016-03-17 14:45:00,16.25,16.26,16.25,16.26,16256.0,15.2291,15.2384,15.2291,15.2384,16256.0
2016-03-17 14:50:00,16.26,16.28,16.26,16.28,38800.0,15.2384,15.2572,15.2384,15.2572,38800.0
2016-03-17 14:55:00,16.27,16.27,16.22,16.22,35600.0,15.2478,15.2478,15.2009,15.2009,35600.0
2016-03-17 15:00:00,16.22,16.26,16.22,16.26,31764.0,15.2009,15.2384,15.2009,15.2384,31764.0
2016-03-17 15:05:00,16.25,16.25,16.24,16.25,25200.0,15.2291,15.2291,15.2197,15.2291,25200.0
2016-03-17 15:10:00,16.25,16.25,16.23,16.23,26708.0,15.2291,15.2291,15.2103,15.2103,26708.0
2016-03-17 15:15:00,16.23,16.23,16.21,16.22,37552.0,15.2103,15.2103,15.1916,15.2009,37552.0
2016-03-17 15:20:00,16.22,16.26,16.22,16.25,60832.0,15.2009,15.2384,15.2009,15.2291,60832.0
2016-03-17 15:25:00,16.26,16.29,16.26,16.28,19788.0,15.2384,15.2665,15.2384,15.2572,19788.0
2016-03-17 15:30:00,16.28,16.29,16.25,16.27,29712.0,15.2572,15.2665,15.2291,15.2478,29712.0
2016-03-17 15:35:00,16.27,16.3,16.26,16.3,59280.0,15.2478,15.2759,15.2384,15.2759,59280.0
2016-03-17 15:40:00,16.3,16.3,16.27,16.28,38084.0,15.2759,15.2759,15.2478,15.2572,38084.0
2016-03-17 15:45:00,16.26,16.27,16.22,16.22,56036.0,15.2384,15.2478,15.2009,15.2009,56036.0
2016-03-17 15:50:00,16.24,16.25,16.2,16.2,65800.0,15.2197,15.2291,15.1822,15.1822,65800.0
2016-03-17 15:55:00,16.2,16.22,16.18,16.18,142212.0,15.1822,15.2009,15.1635,15.1635,142212.0
2016-03-18 09:30:00,16.36,16.36,16.31,16.34,83960.0,15.3321,15.3321,15.2853,15.3134,83960.0
2016-03-18 09:35:00,16.33,16.42,16.33,16.41,121504.0,15.304,15.3884,15.304,15.379,121504.0
2016-03-18 09:40:00,16.41,16.43,16.36,16.36,53388.0,15.379,15.3977,15.3321,15.3321,53388.0
2016-03-18 09:45:00,16.36,16.38,16.33,16.34,65144.0,15.3321,15.3509,15.304,15.3134,65144.0
2016-03-18 09:50:00,16.36,16.42,16.36,16.41,71336.0,15.3321,15.3884,15.3321,15.379,71336.0
2016-03-18 09:55:00,16.42,16.46,16.41,16.46,58772.0,15.3884,15.4259,15.379,15.4259,58772.0
2016-03-18 10:00:00,16.45,16.47,16.43,16.45,50984.0,15.4165,15.4352,15.3977,15.4165,50984.0
2016-03-18 10:05:00,16.46,16.48,16.43,16.46,54000.0,15.4259,15.4446,15.3977,15.4259,54000.0
2016-03-18 10:10:00,16.46,16.5,16.46,16.49,44488.0,15.4259,15.4634,15.4259,15.454,44488.0
2016-03-18 10:15:00,16.5,16.5,16.46,16.46,40076.0,15.4634,15.4634,15.4259,15.4259,40076.0
2016-03-18 10:20:00,16.45,16.47,16.45,16.45,82420.0,15.4165,15.4352,15.4165,15.4165,82420.0
2016-03-18 10:25:00,16.45,16.45,16.43,16.43,30656.0,15.4165,15.4165,15.3977,15.3977,30656.0
2016-03-18 10:30:00,16.43,16.48,16.43,16.48,47000.0,15.3977,15.4446,15.3977,15.4446,47000.0
2016-03-18 10:35:00,16.48,16.48,16.41,16.42,33824.0,15.4446,15.4446,15.379,15.3884,33824.0
2016-03-18 10:40:00,16.42,16.47,16.42,16.46,23008.0,15.3884,15.4352,15.3884,15.4259,23008.0
2016-03-18 10:45:00,16.46,16.48,16.44,16.44,16516.0,15.4259,15.4446,15.4071,15.4071,16516.0
2016-03-18 10:50:00,16.43,16.45,16.43,16.44,19400.0,15.3977,15.4165,15.3977,15.4071,19400.0
2016-03-18 10:55:00,16.45,16.46,16.45,16.46,20400.0,15.4165,15.4259,15.4165,15.4259,20400.0
2016-03-18 11:00:00,16.46,16.5,16.46,16.5,31084.0,15.4259,15.4634,15.4259,15.4634,31084.0
2016-03-18 11:05:00,16.49,16.51,16.49,16.5,26000.0,15.454,15.4727,15.454,15.4634,26000.0
2016-03-18 11:10:00,16.5,16.51,16.48,16.48,16400.0,15.4634,15.4727,15.4446,15.4446,16400.0
2016-03-18 11:15:00,16.49,16.51,16.48,16.5,13032.0,15.454,15.4727,15.4446,15.4634,13032.0
2016-03-18 11:20:00,16.5,16.5,16.48,16.48,49632.0,15.4634,15.4634,15.4446,15.4446,49632.0
2016-03-18 11:25:00,16.49,16.49,16.46,16.46,36912.0,15.454,15.454,15.4259,15.4259,36912.0
2016-03-18 11:30:00,16.46,16.48,16.46,16.47,40400.0,15.4259,15.4446,15.4259,15.4352,40400.0
2016-03-18 11:35:00,16.46,16.49,16.46,16.47,41204.0,15.4259,15.454,15.4259,15.4352,41204.0
2016-03-18 11:40:00,16.47,16.49,16.45,16.45,26400.0,15.4352,15.454,15.4165,15.4165,26400.0
2016-03-18 11:45:00,16.45,16.48,16.45,16.46,24868.0,15.4165,15.4446,15.4165,15.4259,24868.0
2016-03-18 11:50:00,16.47,16.47,16.44,16.46,40672.0,15.4352,15.4352,15.4071,15.4259,40672.0
2016-03-18 11:55:00,16.47,16.49,16.47,16.49,35600.0,15.4352,15.454,15.4352,15.454,35600.0
2016-03-18 12:00:00,16.49,16.49,16.48,16.49,47200.0,15.454,15.454,15.4446,15.454,47200.0
2016-03-18 12:05:00,16.49,16.49,16.47,16.47,23000.0,15.454,15.454,15.4352,15.4352,23000.0
2016-03-18 12:10:00,16.46,16.48,16.46,16.47,25000.0,15.4259,15.4446,15.4259,15.4352,25000.0
2016-03-18 12:15:00,16.48,16.49,16.46,16.49,36060.0,15.4446,15.454,15.4259,15.454,36060.0
2016-03-18 12:20:00,16.49,16.51,16.49,16.51,22000.0,15.454,15.4727,15.454,15.4727,22000.0
2016-03-18 12:25:00,16.52,16.52,16.5,16.51,31600.0,15.4821,15.4821,15.4634,15.4727,31600.0
2016-03-18 12:30:00,16.51,16.51,16.45,16.46,54080.0,15.4727,15.4727,15.4165,15.4259,54080.0
2016-03-18 12:35:00,16.46,16.48,16.46,16.48,17424.0,15.4259,15.4446,15.4259,15.4446,17424.0
2016-03-18 12:40:00,16.47,16.47,16.46,16.46,44648.0,15.4352,15.4352,15.4259,15.4259,44648.0
2016-03-18 12:45:00,16.46,16.48,16.46,16.46,24380.0,15.4259,15.4446,15.4259,15.4259,24380.0
2016-03-18 12:50:00,16.45,16.48,16.45,16.47,11200.0,15.4165,15.4446,15.4165,15.4352,11200.0
2016-03-18 12:55:00,16.47,16.49,16.47,16.48,18400.0,15.4352,15.454,15.4352,15.4446,18400.0
2016-03-18 13:00:00,16.48,16.48,16.44,16.44,22492.0,15.4446,15.4446,15.4071,15.4071,22492.0
2016-03-18 13:05:00,16.45,16.46,16.43,16.43,25140.0,15.4165,15.4259,15.3977,15.3977,25140.0
2016-03-18 13:10:00,16.43,16.44,16.41,16.41,24532.0,15.3977,15.4071,15.379,15.379,24532.0
2016-03-18 13:15:00,16.41,16.42,16.39,16.39,39672.0,15.379,15.3884,15.3603,15.3603,39672.0
2016-03-18 13:20:00,16.4,16.42,16.39,16.42,32000.0,15.3696,15.3884,15.3603,15.3884,32000.0
2016-03-18 13:25:00,16.41,16.42,16.4,16.42,23180.0,15.379,15.3884,15.3696,15.3884,23180.0
2016-03-18 13:30:00,16.42,16.43,16.38,16.38,34368.0,15.3884,15.3977,15.3509,15.3509,34368.0
2016-03-18 13:35:00,16.39,16.39,16.36,16.38,110844.0,15.3603,15.3603,15.3321,15.3509,110844.0
2016-03-18 13:40:00,16.37,16.4,16.36,16.4,24932.0,15.3415,15.3696,15.3321,15.3696,24932.0
2016-03-18 13:45:00,16.4,16.43,16.4,16.42,23488.0,15.3696,15.3977,15.3696,15.3884,23488.0
2016-03-18 13:50:00,16.42,16.43,16.42,16.42,7200.0,15.3884,15.3977,15.3884,15.3884,7200.0
2016-03-18 13:55:00,16.42,16.43,16.41,16.43,12400.0,15.3884,15.3977,15.379,15.3977,12400.0
2016-03-18 14:00:00,16.43,16.44,16.43,16.43,35188.0,15.3977,15.4071,15.3977,15.3977,35188.0
2016-03-18 14:05:00,16.43,16.45,16.43,16.43,14800.0,15.3977,15.4165,15.3977,15.3977,14800.0
2016-03-18 14:10:00,16.44,16.46,16.43,16.43,36400.0,15.4071,15.4259,15.3977,15.3977,36400.0
2016-03-18 14:15:00,16.43,16.46,16.42,16.46,60800.0,15.3977,15.4259,15.3884,15.4259,60800.0
2016-03-18 14:20:00,16.46,16.49,16.45,16.48,34660.0,15.4259,15.454,15.4165,15.4446,34660.0
2016-03-18 14:25:00,16.48,16.48,16.45,16.45,32628.0,15.4446,15.4446,15.4165,15.4165,32628.0
2016-03-18 14:30:00,16.45,16.47,16.45,16.47,13600.0,15.4165,15.4352,15.4165,15.4352,13600.0
2016-03-18 14:35:00,16.47,16.48,16.46,16.47,46400.0,15.4352,15.4446,15.4259,15.4352,46400.0
2016-03-18 14:40:00,16.48,16.49,16.46,16.47,32800.0,15.4446,15.454,15.4259,15.4352,32800.0
2016-03-18 14:45:00,16.47,16.48,16.45,16.47,27712.0,15.4352,15.4446,15.4165,15.4352,27712.0
2016-03-18 14:50:00,16.47,16.48,16.45,16.45,16760.0,15.4352,15.4446,15.4165,15.4165,16760.0
2016-03-18 14:55:00,16.45,16.46,16.43,16.44,18976.0,15.4165,15.4259,15.3977,15.4071,18976.0
2016-03-18 15:00:00,16.44,16.49,16.44,16.48,13000.0,15.4071,15.454,15.4071,15.4446,13000.0
2016-03-18 15:05:00,16.49,16.52,16.48,16.5,26568.0,15.454,15.4821,15.4446,15.4634,26568.0
2016-03-18 15:10:00,16.51,16.55,16.51,16.55,35756.0,15.4727,15.5102,15.4727,15.5102,35756.0
2016-03-18 15:15:00,16.56,16.56,16.54,16.54,17200.0,15.5196,15.5196,15.5008,15.5008,17200.0
2016-03-18 15:20:00,16.55,16.55,16.54,16.55,9200.0,15.5102,15.5102,15.5008,15.5102,9200.0
2016-03-18 15:25:00,16.55,16.56,16.54,16.55,17928.0,15.5102,15.5196,15.5008,15.5102,17928.0
2016-03-18 15:30:00,16.56,16.56,16.53,16.54,26416.0,15.5196,15.5196,15.4915,15.5008,26416.0
2016-03-18 15:35:00,16.55,16.55,16.54,16.55,33820.0,15.5102,15.5102,15.5008,15.5102,33820.0
2016-03-18 15:40:00,16.56,16.57,16.54,16.54,28248.0,15.5196,15.529,15.5008,15.5008,28248.0
2016-03-18 15:45:00,16.55,16.57,16.51,16.53,68776.0,15.5102,15.529,15.4727,15.4915,68776.0
2016-03-18 15:50:00,16.53,16.54,16.51,16.51,62644.0,15.4915,15.5008,15.4727,15.4727,62644.0
2016-03-18 15:55:00,16.52,16.55,16.5,16.5,78480.0,15.4821,15.5102,15.4634,15.4634,78480.0
2016-03-21 09:30:00,16.44,16.52,16.44,16.5,39132.0,15.4071,15.4821,15.4071,15.4634,39132.0
2016-03-21 09:35:00,16.49,16.5,16.47,16.49,21784.0,15.454,15.4634,15.4352,15.454,21784.0
2016-03-21 09:40:00,16.49,16.55,16.48,16.54,35824.0,15.454,15.5102,15.4446,15.5008,35824.0
2016-03-21 09:45:00,16.55,16.55,16.51,16.52,29000.0,15.5102,15.5102,15.4727,15.4821,29000.0
2016-03-21 09:50:00,16.53,16.54,16.51,16.51,23800.0,15.4915,15.5008,15.4727,15.4727,23800.0
2016-03-21 09:55:00,16.51,16.55,16.51,16.52,34480.0,15.4727,15.5102,15.4727,15.4821,34480.0
2016-03-21 10:00:00,16.52,16.55,16.48,16.48,33320.0,15.4821,15.5102,15.4446,15.4446,33320.0
2016-03-21 10:05:00,16.46,16.47,16.43,16.44,37628.0,15.4259,15.4352,15.3977,15.4071,37628.0
2016-03-21 10:10:00,16.43,16.43,16.4,16.41,36152.0,15.3977,15.3977,15.3696,15.379,36152.0
2016-03-21 10:15:00,16.4,16.42,16.39,16.42,15100.0,15.3696,15.3884,15.3603,15.3884,15100.0
2016-03-21 10:20:00,16.42,16.43,16.4,16.43,12200.0,15.3884,15.3977,15.3696,15.3977,12200.0
2016-03-21 10:25:00,16.44,16.44,16.4,16.4,7160.0,15.4071,15.4071,15.3696,15.3696,7160.0
2016-03-21 10:30:00,16.4,16.41,16.37,16.4,48856.0,15.3696,15.379,15.3415,15.3696,48856.0
2016-03-21 10:35:00,16.4,16.46,16.4,16.45,45300.0,15.3696,15.4259,15.3696,15.4165,45300.0
2016-03-21 10:40:00,16.45,16.45,16.4,16.4,13200.0,15.4165,15.4165,15.3696,15.3696,13200.0
2016-03-21 10:45:00,16.39,16.41,16.37,16.41,21880.0,15.3603,15.379,15.3415,15.379,21880.0
2016-03-21 10:50:00,16.4,16.42,16.4,16.41,3200.0,15.3696,15.3884,15.3696,15.379,3200.0
2016-03-21 10:55:00,16.4,16.42,16.4,16.42,44088.0,15.3696,15.3884,15.3696,15.3884,44088.0
2016-03-21 11:00:00,16.42,16.44,16.42,16.44,2900.0,15.3884,15.4071,15.3884,15.4071,2900.0
2016-03-21 11:05:00,16.45,16.46,16.44,16.46,12200.0,15.4165,15.4259,15.4071,15.4259,12200.0
2016-03-21 11:10:00,16.46,16.47,16.45,16.45,15632.0,15.4259,15.4352,15.4165,15.4165,15632.0
2016-03-21 11:15:00,16.47,16.54,16.47,16.54,28620.0,15.4352,15.5008,15.4352,15.5008,28620.0
2016-03-21 11:20:00,16.53,16.55,16.53,16.54,12600.0,15.4915,15.5102,15.4915,15.5008,12600.0
2016-03-21 11:25:00,16.55,16.56,16.55,16.55,23540.0,15.5102,15.5196,15.5102,15.5102,23540.0
2016-03-21 11:30:00,16.56,16.59,16.56,16.58,8800.0,15.5196,15.5477,15.5196,15.5383,8800.0
2016-03-21 11:35:00,16.57,16.57,16.56,16.57,5600.0,15.529,15.529,15.5196,15.529,5600.0
2016-03-21 11:40:00,16.56,16.57,16.54,16.56,9400.0,15.5196,15.529,15.5008,15.5196,9400.0
2016-03-21 11:45:00,16.57,16.57,16.54,16.54,5400.0,15.529,15.529,15.5008,15.5008,5400.0
2016-03-21 11:50:00,16.56,16.56,16.55,16.56,2000.0,15.5196,15.5196,15.5102,15.5196,2000.0
2016-03-21 11:55:00,16.58,16.58,16.55,16.55,4000.0,15.5383,15.5383,15.5102,15.5102,4000.0
2016-03-21 12:00:00,16.53,16.54,16.53,16.54,7040.0,15.4915,15.5008,15.4915,15.5008,7040.0
2016-03-21 12:05:00,16.54,16.55,16.54,16.54,2916.0,15.5008,15.5102,15.5008,15.5008,2916.0
2016-03-21 12:10:00,16.56,16.56,16.54,16.54,10800.0,15.5196,15.5196,15.5008,15.5008,10800.0
2016-03-21 12:15:00,16.55,16.55,16.52,16.53,4740.0,15.5102,15.5102,15.4821,15.4915,4740.0
2016-03-21 12:20:00,16.54,16.54,16.52,16.52,1700.0,15.5008,15.5008,15.4821,15.4821,1700.0
2016-03-21 12:25:00,16.53,16.53,16.53,16.53,1600.0,15.4915,15.4915,15.4915,15.4915,1600.0
2016-03-21 12:30:00,16.54,16.55,16.54,16.55,6400.0,15.5008,15.5102,15.5008,15.5102,6400.0
2016-03-21 12:35:00,16.54,16.56,16.54,16.56,33980.0,15.5008,15.5196,15.5008,15.5196,33980.0
2016-03-21 12:40:00,16.55,16.55,16.5,16.51,55792.0,15.5102,15.5102,15.4634,15.4727,55792.0
2016-03-21 12:45:00,16.51,16.52,16.51,16.52,75580.0,15.4727,15.4821,15.4727,15.4821,75580.0
2016-03-21 12:50:00,16.52,16.53,16.51,16.51,14904.0,15.4821,15.4915,15.4727,15.4727,14904.0
2016-03-21 12:55:00,16.52,16.55,16.52,16.54,22400.0,15.4821,15.5102,15.4821,15.5008,22400.0
2016-03-21 13:00:00,16.55,16.56,16.54,16.56,14000.0,15.5102,15.5196,15.5008,15.5196,14000.0
2016-03-21 13:05:00,16.55,16.56,16.53,16.53,14436.0,15.5102,15.5196,15.4915,15.4915,14436.0
2016-03-21 13:10:00,16.56,16.56,16.54,16.54,1600.0,15.5196,15.5196,15.5008,15.5008,1600.0
2016-03-21 13:15:00,16.54,16.59,16.53,16.59,6800.0,15.5008,15.5477,15.4915,15.5477,6800.0
2016-03-21 13:20:00,16.58,16.6,16.58,16.6,14760.0,15.5383,15.5571,15.5383,15.5571,14760.0
2016-03-21 13:25:00,16.6,16.64,16.6,16.63,24068.0,15.5571,15.5946,15.5571,15.5852,24068.0
2016-03-21 13:30:00,16.63,16.63,16.6,16.6,9600.0,15.5852,15.5852,15.5571,15.5571,9600.0
2016-03-21 13:35:00,16.6,16.61,16.59,16.6,15200.0,15.5571,15.5664,15.5477,15.5571,15200.0
2016-03-21 13:40:00,16.59,16.6,16.58,16.58,14400.0,15.5477,15.5571,15.5383,15.5383,14400.0
2016-03-21 13:45:00,16.57,16.58,16.56,16.57,15600.0,15.529,15.5383,15.5196,15.529,15600.0
2016-03-21 13:50:00,16.56,16.58,16.55,16.58,14496.0,15.5196,15.5383,15.5102,15.5383,14496.0
2016-03-21 13:55:00,16.58,16.6,16.57,16.59,14400.0,15.5383,15.5571,15.529,15.5477,14400.0
2016-03-21 14:00:00,16.59,16.6,16.58,16.58,3600.0,15.5477,15.5571,15.5383,15.5383,3600.0
2016-03-21 14:05:00,16.58,16.58,16.57,16.57,1200.0,15.5383,15.5383,15.529,15.529,1200.0
2016-03-21 14:10:00,16.59,16.61,16.59,16.6,5600.0,15.5477,15.5664,15.5477,15.5571,5600.0
2016-03-21 14:15:00,16.59,16.62,16.59,16.62,4000.0,15.5477,15.5758,15.5477,15.5758,4000.0
2016-03-21 14:20:00,16.61,16.63,16.6,16.63,16752.0,15.5664,15.5852,15.5571,15.5852,16752.0
2016-03-21 14:25:00,16.6,16.62,16.6,16.61,12800.0,15.5571,15.5758,15.5571,15.5664,12800.0
2016-03-21 14:30:00,16.62,16.63,16.61,16.62,24684.0,15.5758,15.5852,15.5664,15.5758,24684.0
2016-03-21 14:35:00,16.63,16.64,16.6,16.64,26400.0,15.5852,15.5946,15.5571,15.5946,26400.0
2016-03-21 14:40:00,16.63,16.64,16.62,16.63,8104.0,15.5852,15.5946,15.5758,15.5852,8104.0
2016-03-21 14:45:00,16.63,16.63,16.6,16.6,14800.0,15.5852,15.5852,15.5571,15.5571,14800.0
2016-03-21 14:50:00,16.61,16.61,16.6,16.61,12000.0,15.5664,15.5664,15.5571,15.5664,12000.0
2016-03-21 14:55:00,16.62,16.62,16.61,16.62,11052.0,15.5758,15.5758,15.5664,15.5758,11052.0
2016-03-21 15:00:00,16.62,16.62,16.6,16.6,15504.0,15.5758,15.5758,15.5571,15.5571,15504.0
2016-03-21 15:05:00,16.61,16.62,16.59,16.61,20952.0,15.5664,15.5758,15.5477,15.5664,20952.0
2016-03-21 15:10:00,16.62,16.62,16.61,16.61,21244.0,15.5758,15.5758,15.5664,15.5664,21244.0
2016-03-21 15:15:00,16.61,16.61,16.58,16.59,22848.0,15.5664,15.5664,15.5383,15.5477,22848.0
2016-03-21 15:20:00,16.6,16.6,16.59,16.59,17600.0,15.5571,15.5571,15.5477,15.5477,17600.0
2016-03-21 15:25:00,16.59,16.62,16.59,16.6,21512.0,15.5477,15.5758,15.5477,15.5571,21512.0
2016-03-21 15:30:00,16.59,16.59,16.54,16.56,17700.0,15.5477,15.5477,15.5008,15.5196,17700.0
2016-03-21 15:35:00,16.56,16.57,16.56,16.56,9628.0,15.5196,15.529,15.5196,15.5196,9628.0
2016-03-21 15:40:00,16.56,16.57,16.55,16.55,13600.0,15.5196,15.529,15.5102,15.5102,13600.0
2016-03-21 15:45:00,16.56,16.57,16.56,16.56,12064.0,15.5196,15.529,15.5196,15.5196,12064.0
2016-03-21 15:50:00,16.56,16.59,16.56,16.57,14000.0,15.5196,15.5477,15.5196,15.529,14000.0
2016-03-21 15:55:00,16.57,16.6,16.57,16.58,47372.0,15.529,15.5571,15.529,15.5383,47372.0
2016-03-22 09:30:00,16.41,16.45,16.4,16.44,113568.0,15.379,15.4165,15.3696,15.4071,113568.0
2016-03-22 09:35:00,16.45,16.46,16.41,16.41,30700.0,15.4165,15.4259,15.379,15.379,30700.0
2016-03-22 09:40:00,16.41,16.43,16.39,16.42,88580.0,15.379,15.3977,15.3603,15.3884,88580.0
2016-03-22 09:45:00,16.42,16.42,16.35,16.35,71636.0,15.3884,15.3884,15.3228,15.3228,71636.0
2016-03-22 09:50:00,16.35,16.39,16.34,16.39,119688.0,15.3228,15.3603,15.3134,15.3603,119688.0
2016-03-22 09:55:00,16.39,16.45,16.39,16.45,168844.0,15.3603,15.4165,15.3603,15.4165,168844.0
2016-03-22 10:00:00,16.46,16.48,16.44,16.44,21840.0,15.4259,15.4446,15.4071,15.4071,21840.0
2016-03-22 10:05:00,16.45,16.45,16.41,16.41,19600.0,15.4165,15.4165,15.379,15.379,19600.0
2016-03-22 10:10:00,16.41,16.46,16.41,16.43,14100.0,15.379,15.4259,15.379,15.3977,14100.0
2016-03-22 10:15:00,16.43,16.43,16.38,16.4,21068.0,15.3977,15.3977,15.3509,15.3696,21068.0
2016-03-22 10:20:00,16.42,16.45,16.42,16.43,28600.0,15.3884,15.4165,15.3884,15.3977,28600.0
2016-03-22 10:25:00,16.43,16.47,16.43,16.46,23288.0,15.3977,15.4352,15.3977,15.4259,23288.0
2016-03-22 10:30:00,16.46,16.47,16.45,16.46,25016.0,15.4259,15.4352,15.4165,15.4259,25016.0
2016-03-22 10:35:00,16.46,16.51,16.46,16.51,31344.0,15.4259,15.4727,15.4259,15.4727,31344.0
2016-03-22 10:40:00,16.5,16.5,16.48,16.49,19296.0,15.4634,15.4634,15.4446,15.454,19296.0
2016-03-22 10:45:00,16.49,16.5,16.48,16.5,28936.0,15.454,15.4634,15.4446,15.4634,28936.0
2016-03-22 10:50:00,16.51,16.52,16.5,16.5,10400.0,15.4727,15.4821,15.4634,15.4634,10400.0
2016-03-22 10:55:00,16.5,16.5,16.49,16.49,27644.0,15.4634,15.4634,15.454,15.454,27644.0
2016-03-22 11:00:00,16.48,16.49,16.47,16.49,16100.0,15.4446,15.454,15.4352,15.454,16100.0
2016-03-22 11:05:00,16.49,16.51,16.48,16.5,35468.0,15.454,15.4727,15.4446,15.4634,35468.0
2016-03-22 11:10:00,16.5,16.52,16.5,16.52,25156.0,15.4634,15.4821,15.4634,15.4821,25156.0
2016-03-22 11:15:00,16.53,16.56,16.53,16.55,24288.0,15.4915,15.5196,15.4915,15.5102,24288.0
2016-03-22 11:20:00,16.55,16.55,16.53,16.53,12000.0,15.5102,15.5102,15.4915,15.4915,12000.0
2016-03-22 11:25:00,16.53,16.53,16.52,16.53,7600.0,15.4915,15.4915,15.4821,15.4915,7600.0
2016-03-22 11:30:00,16.5,16.5,16.48,16.48,8800.0,15.4634,15.4634,15.4446,15.4446,8800.0
2016-03-22 11:35:00,16.48,16.5,16.48,16.49,8440.0,15.4446,15.4634,15.4446,15.454,8440.0
2016-03-22 11:40:00,16.49,16.51,16.48,16.5,24372.0,15.454,15.4727,15.4446,15.4634,24372.0
2016-03-22 11:45:00,16.51,16.51,16.5,16.5,1600.0,15.4727,15.4727,15.4634,15.4634,1600.0
2016-03-22 11:50:00,16.47,16.49,16.46,16.46,13696.0,15.4352,15.454,15.4259,15.4259,13696.0
2016-03-22 11:55:00,16.46,16.47,16.46,16.47,3300.0,15.4259,15.4352,15.4259,15.4352,3300.0
2016-03-22 12:00:00,16.49,16.49,16.48,16.49,24000.0,15.454,15.454,15.4446,15.454,24000.0
2016-03-22 12:05:00,16.49,16.5,16.49,16.5,16800.0,15.454,15.4634,15.454,15.4634,16800.0
2016-03-22 12:10:00,16.5,16.5,16.49,16.5,16800.0,15.4634,15.4634,15.454,15.4634,16800.0
2016-03-22 12:15:00,16.5,16.53,16.5,16.51,32800.0,15.4634,15.4915,15.4634,15.4727,32800.0
2016-03-22 12:20:00,16.52,16.54,16.51,16.52,40720.0,15.4821,15.5008,15.4727,15.4821,40720.0
2016-03-22 12:25:00,16.53,16.58,16.53,16.57,101872.0,15.4915,15.5383,15.4915,15.529,101872.0
2016-03-22 12:30:00,16.57,16.57,16.55,16.57,60900.0,15.529,15.529,15.5102,15.529,60900.0
2016-03-22 12:35:00,16.57,16.57,16.55,16.55,26300.0,15.529,15.529,15.5102,15.5102,26300.0
2016-03-22 12:40:00,16.56,16.59,16.55,16.59,44600.0,15.5196,15.5477,15.5102,15.5477,44600.0
2016-03-22 12:45:00,16.59,16.59,16.57,16.58,16100.0,15.5477,15.5477,15.529,15.5383,16100.0
2016-03-22 12:50:00,16.58,16.6,16.58,16.6,22800.0,15.5383,15.5571,15.5383,15.5571,22800.0
2016-03-22 12:55:00,16.6,16.64,16.6,16.63,101880.0,15.5571,15.5946,15.5571,15.5852,101880.0
2016-03-22 13:00:00,16.63,16.63,16.61,16.63,16652.0,15.5852,15.5852,15.5664,15.5852,16652.0
2016-03-22 13:05:00,16.63,16.64,16.61,16.61,18800.0,15.5852,15.5946,15.5664,15.5664,18800.0
2016-03-22 13:10:00,16.61,16.61,16.61,16.61,7744.0,15.5664,15.5664,15.5664,15.5664,7744.0
2016-03-22 13:15:00,16.61,16.61,16.61,16.61,8880.0,15.5664,15.5664,15.5664,15.5664,8880.0
2016-03-22 13:20:00,16.6,16.62,16.6,16.62,19200.0,15.5571,15.5758,15.5571,15.5758,19200.0
2016-03-22 13:25:00,16.61,16.64,16.61,16.63,26200.0,15.5664,15.5946,15.5664,15.5852,26200.0
2016-03-22 13:30:00,16.64,16.64,16.62,16.62,9200.0,15.5946,15.5946,15.5758,15.5758,9200.0
2016-03-22 13:35:00,16.63,16.65,16.62,16.62,41936.0,15.5852,15.6039,15.5758,15.5758,41936.0
2016-03-22 13:40:00,16.62,16.62,16.59,16.59,10400.0,15.5758,15.5758,15.5477,15.5477,10400.0
2016-03-22 13:45:00,16.59,16.61,16.59,16.6,25600.0,15.5477,15.5664,15.5477,15.5571,25600.0
2016-03-22 13:50:00,16.61,16.61,16.61,16.61,1200.0,15.5664,15.5664,15.5664,15.5664,1200.0
2016-03-22 13:55:00,16.63,16.63,16.6,16.6,7200.0,15.5852,15.5852,15.5571,15.5571,7200.0
2016-03-22 14:00:00,16.61,16.63,16.61,16.63,4000.0,15.5664,15.5852,15.5664,15.5852,4000.0
2016-03-22 14:05:00,16.63,16.64,16.62,16.62,34168.0,15.5852,15.5946,15.5758,15.5758,34168.0
2016-03-22 14:10:00,16.62,16.62,16.61,16.62,17200.0,15.5758,15.5758,15.5664,15.5758,17200.0
2016-03-22 14:15:00,16.62,16.63,16.57,16.6,83600.0,15.5758,15.5852,15.529,15.5571,83600.0
2016-03-22 14:20:00,16.58,16.6,16.58,16.6,6692.0,15.5383,15.5571,15.5383,15.5571,6692.0
2016-03-22 14:25:00,16.59,16.63,16.59,16.62,11000.0,15.5477,15.5852,15.5477,15.5758,11000.0
2016-03-22 14:30:00,16.62,16.64,16.61,16.62,18004.0,15.5758,15.5946,15.5664,15.5758,18004.0
2016-03-22 14:35:00,16.62,16.63,16.6,16.63,16364.0,15.5758,15.5852,15.5571,15.5852,16364.0
2016-03-22 14:40:00,16.62,16.64,16.6,16.61,12800.0,15.5758,15.5946,15.5571,15.5664,12800.0
2016-03-22 14:45:00,16.62,16.62,16.61,16.61,18400.0,15.5758,15.5758,15.5664,15.5664,18400.0
2016-03-22 14:50:00,16.62,16.62,16.57,16.58,37288.0,15.5758,15.5758,15.529,15.5383,37288.0
2016-03-22 14:55:00,16.58,16.58,16.52,16.53,52416.0,15.5383,15.5383,15.4821,15.4915,52416.0
2016-03-22 15:00:00,16.5,16.53,16.5,16.53,11324.0,15.4634,15.4915,15.4634,15.4915,11324.0
2016-03-22 15:05:00,16.53,16.53,16.49,16.5,37220.0,15.4915,15.4915,15.454,15.4634,37220.0
2016-03-22 15:10:00,16.5,16.52,16.49,16.5,101088.0,15.4634,15.4821,15.454,15.4634,101088.0
2016-03-22 15:15:00,16.5,16.5,16.42,16.45,103928.0,15.4634,15.4634,15.3884,15.4165,103928.0
2016-03-22 15:20:00,16.45,16.47,16.44,16.46,58200.0,15.4165,15.4352,15.4071,15.4259,58200.0
2016-03-22 15:25:00,16.47,16.48,16.45,16.47,33200.0,15.4352,15.4446,15.4165,15.4352,33200.0
2016-03-22 15:30:00,16.47,16.48,16.46,16.48,11200.0,15.4352,15.4446,15.4259,15.4446,11200.0
2016-03-22 15:35:00,16.47,16.5,16.47,16.48,30900.0,15.4352,15.4634,15.4352,15.4446,30900.0
2016-03-22 15:40:00,16.46,16.5,16.46,16.5,13532.0,15.4259,15.4634,15.4259,15.4634,13532.0
2016-03-22 15:45:00,16.48,16.51,16.46,16.48,20000.0,15.4446,15.4727,15.4259,15.4446,20000.0
2016-03-22 15:50:00,16.48,16.49,16.45,16.46,26004.0,15.4446,15.454,15.4165,15.4259,26004.0
2016-03-22 15:55:00,16.47,16.5,16.46,16.47,62972.0,15.4352,15.4634,15.4259,15.4352,62972.0
2016-03-23 09:30:00,16.35,16.35,16.28,16.33,77680.0,15.3534,15.3534,15.2877,15.3347,77680.0
2016-03-23 09:35:00,16.34,16.34,16.3,16.31,30024.0,15.3441,15.3441,15.3065,15.3159,30024.0
2016-03-23 09:40:00,16.31,16.31,16.26,16.29,69312.0,15.3159,15.3159,15.2689,15.2971,69312.0
2016-03-23 09:45:00,16.29,16.31,16.27,16.28,110840.0,15.2971,15.3159,15.2783,15.2877,110840.0
2016-03-23 09:50:00,16.27,16.33,16.27,16.32,58560.0,15.2783,15.3347,15.2783,15.3253,58560.0
2016-03-23 09:55:00,16.31,16.31,16.29,16.31,9612.0,15.3159,15.3159,15.2971,15.3159,9612.0
2016-03-23 10:00:00,16.31,16.34,16.29,16.32,13620.0,15.3159,15.3441,15.2971,15.3253,13620.0
2016-03-23 10:05:00,16.3,16.31,16.27,16.31,18644.0,15.3065,15.3159,15.2783,15.3159,18644.0
2016-03-23 10:10:00,16.33,16.37,16.33,16.36,12240.0,15.3347,15.3722,15.3347,15.3628,12240.0
2016-03-23 10:15:00,16.36,16.36,16.34,16.36,20400.0,15.3628,15.3628,15.3441,15.3628,20400.0
2016-03-23 10:20:00,16.35,16.38,16.35,16.36,22312.0,15.3534,15.3816,15.3534,15.3628,22312.0
2016-03-23 10:25:00,16.37,16.38,16.35,16.35,28852.0,15.3722,15.3816,15.3534,15.3534,28852.0
2016-03-23 10:30:00,16.33,16.41,16.31,16.33,31000.0,15.3347,15.4098,15.3159,15.3347,31000.0
2016-03-23 10:35:00,16.32,16.32,16.28,16.3,10640.0,15.3253,15.3253,15.2877,15.3065,10640.0
2016-03-23 10:40:00,16.3,16.33,16.28,16.32,28000.0,15.3065,15.3347,15.2877,15.3253,28000.0
2016-03-23 10:45:00,16.32,16.38,16.32,16.38,18680.0,15.3253,15.3816,15.3253,15.3816,18680.0
2016-03-23 10:50:00,16.37,16.37,16.34,16.34,6600.0,15.3722,15.3722,15.3441,15.3441,6600.0
2016-03-23 10:55:00,16.36,16.36,16.34,16.35,10400.0,15.3628,15.3628,15.3441,15.3534,10400.0
2016-03-23 11:00:00,16.32,16.35,16.31,16.34,13116.0,15.3253,15.3534,15.3159,15.3441,13116.0
2016-03-23 11:05:00,16.34,16.37,16.34,16.37,5200.0,15.3441,15.3722,15.3441,15.3722,5200.0
2016-03-23 11:10:00,16.36,16.36,16.33,16.34,11200.0,15.3628,15.3628,15.3347,15.3441,11200.0
2016-03-23 11:15:00,16.33,16.34,16.3,16.3,7300.0,15.3347,15.3441,15.3065,15.3065,7300.0
2016-03-23 11:20:00,16.29,16.31,16.29,16.3,18656.0,15.2971,15.3159,15.2971,15.3065,18656.0
2016-03-23 11:25:00,16.29,16.32,16.29,16.29,8240.0,15.2971,15.3253,15.2971,15.2971,8240.0
2016-03-23 11:30:00,16.31,16.31,16.26,16.29,25000.0,15.3159,15.3159,15.2689,15.2971,25000.0
2016-03-23 11:35:00,16.28,16.31,16.26,16.28,17400.0,15.2877,15.3159,15.2689,15.2877,17400.0
2016-03-23 11:40:00,16.27,16.31,16.26,16.26,32688.0,15.2783,15.3159,15.2689,15.2689,32688.0
2016-03-23 11:45:00,16.26,16.26,16.23,16.23,58600.0,15.2689,15.2689,15.2408,15.2408,58600.0
2016-03-23 11:50:00,16.23,16.25,16.21,16.25,19440.0,15.2408,15.2595,15.222,15.2595,19440.0
2016-03-23 11:55:00,16.24,16.25,16.23,16.25,15372.0,15.2502,15.2595,15.2408,15.2595,15372.0
2016-03-23 12:00:00,16.24,16.27,16.24,16.27,4400.0,15.2502,15.2783,15.2502,15.2783,4400.0
2016-03-23 12:05:00,16.28,16.29,16.27,16.27,8400.0,15.2877,15.2971,15.2783,15.2783,8400.0
2016-03-23 12:10:00,16.28,16.31,16.28,16.31,8800.0,15.2877,15.3159,15.2877,15.3159,8800.0
2016-03-23 12:15:00,16.32,16.33,16.3,16.33,7200.0,15.3253,15.3347,15.3065,15.3347,7200.0
2016-03-23 12:20:00,16.33,16.35,16.33,16.35,17852.0,15.3347,15.3534,15.3347,15.3534,17852.0
2016-03-23 12:25:00,16.36,16.38,16.34,16.38,23136.0,15.3628,15.3816,15.3441,15.3816,23136.0
2016-03-23 12:30:00,16.38,16.41,16.37,16.38,29800.0,15.3816,15.4098,15.3722,15.3816,29800.0
2016-03-23 12:35:00,16.37,16.38,16.36,16.38,2800.0,15.3722,15.3816,15.3628,15.3816,2800.0
2016-03-23 12:40:00,16.38,16.39,16.37,16.39,6296.0,15.3816,15.391,15.3722,15.391,6296.0
2016-03-23 12:45:00,16.39,16.39,16.36,16.38,29200.0,15.391,15.391,15.3628,15.3816,29200.0
2016-03-23 12:50:00,16.37,16.39,16.37,16.38,6400.0,15.3722,15.391,15.3722,15.3816,6400.0
2016-03-23 12:55:00,16.37,16.38,16.36,16.38,12588.0,15.3722,15.3816,15.3628,15.3816,12588.0
2016-03-23 13:00:00,16.38,16.38,16.36,16.38,19520.0,15.3816,15.3816,15.3628,15.3816,19520.0
2016-03-23 13:05:00,16.37,16.38,16.36,16.37,12400.0,15.3722,15.3816,15.3628,15.3722,12400.0
2016-03-23 13:10:00,16.39,16.42,16.38,16.41,23596.0,15.391,15.4192,15.3816,15.4098,23596.0
2016-03-23 13:15:00,16.41,16.41,16.39,16.39,20000.0,15.4098,15.4098,15.391,15.391,20000.0
2016-03-23 13:20:00,16.39,16.39,16.38,16.39,9200.0,15.391,15.391,15.3816,15.391,9200.0
2016-03-23 13:25:00,16.38,16.38,16.36,16.37,3800.0,15.3816,15.3816,15.3628,15.3722,3800.0
2016-03-23 13:30:00,16.37,16.37,16.36,16.36,2028.0,15.3722,15.3722,15.3628,15.3628,2028.0
2016-03-23 13:35:00,16.35,16.35,16.33,16.33,11000.0,15.3534,15.3534,15.3347,15.3347,11000.0
2016-03-23 13:40:00,16.33,16.34,16.33,16.34,7600.0,15.3347,15.3441,15.3347,15.3441,7600.0
2016-03-23 13:45:00,16.35,16.35,16.34,16.34,1200.0,15.3534,15.3534,15.3441,15.3441,1200.0
2016-03-23 13:50:00,16.35,16.35,16.35,16.35,1200.0,15.3534,15.3534,15.3534,15.3534,1200.0
2016-03-23 13:55:00,16.35,16.35,16.35,16.35,400.0,15.3534,15.3534,15.3534,15.3534,400.0
2016-03-23 14:00:00,16.38,16.39,16.36,16.39,13700.0,15.3816,15.391,15.3628,15.391,13700.0
2016-03-23 14:05:00,16.37,16.38,16.37,16.38,1600.0,15.3722,15.3816,15.3722,15.3816,1600.0
2016-03-23 14:10:00,16.37,16.38,16.37,16.38,2000.0,15.3722,15.3816,15.3722,15.3816,2000.0
2016-03-23 14:15:00,16.39,16.41,16.38,16.39,9200.0,15.391,15.4098,15.3816,15.391,9200.0
2016-03-23 14:20:00,16.39,16.4,16.37,16.37,15696.0,15.391,15.4004,15.3722,15.3722,15696.0
2016-03-23 14:25:00,16.37,16.37,16.29,16.3,39600.0,15.3722,15.3722,15.2971,15.3065,39600.0
2016-03-23 14:30:00,16.31,16.32,16.31,16.32,5824.0,15.3159,15.3253,15.3159,15.3253,5824.0
2016-03-23 14:35:00,16.33,16.33,16.28,16.28,5684.0,15.3347,15.3347,15.2877,15.2877,5684.0
2016-03-23 14:40:00,16.28,16.28,16.26,16.26,5280.0,15.2877,15.2877,15.2689,15.2689,5280.0
2016-03-23 14:45:00,16.27,16.27,16.19,16.19,116236.0,15.2783,15.2783,15.2032,15.2032,116236.0
2016-03-23 14:50:00,16.21,16.21,16.16,16.18,73760.0,15.222,15.222,15.175,15.1938,73760.0
2016-03-23 14:55:00,16.18,16.18,16.18,16.18,4400.0,15.1938,15.1938,15.1938,15.1938,4400.0
2016-03-23 15:00:00,16.18,16.21,16.17,16.18,29256.0,15.1938,15.222,15.1844,15.1938,29256.0
2016-03-23 15:05:00,16.18,16.21,16.18,16.2,27012.0,15.1938,15.222,15.1938,15.2126,27012.0
2016-03-23 15:10:00,16.19,16.22,16.18,16.21,30960.0,15.2032,15.2314,15.1938,15.222,30960.0
2016-03-23 15:15:00,16.2,16.21,16.18,16.2,22916.0,15.2126,15.222,15.1938,15.2126,22916.0
2016-03-23 15:20:00,16.2,16.21,16.18,16.18,30344.0,15.2126,15.222,15.1938,15.1938,30344.0
2016-03-23 15:25:00,16.17,16.21,16.15,16.2,23608.0,15.1844,15.222,15.1656,15.2126,23608.0
2016-03-23 15:30:00,16.21,16.22,16.18,16.22,19128.0,15.222,15.2314,15.1938,15.2314,19128.0
2016-03-23 15:35:00,16.22,16.24,16.22,16.22,32288.0,15.2314,15.2502,15.2314,15.2314,32288.0
2016-03-23 15:40:00,16.21,16.23,16.21,16.21,28212.0,15.222,15.2408,15.222,15.222,28212.0
2016-03-23 15:45:00,16.21,16.25,16.2,16.25,95968.0,15.222,15.2595,15.2126,15.2595,95968.0
2016-03-23 15:50:00,16.23,16.26,16.22,16.23,39748.0,15.2408,15.2689,15.2314,15.2408,39748.0
2016-03-23 15:55:00,16.23,16.26,16.21,16.21,66596.0,15.2408,15.2689,15.222,15.222,66596.0
2016-03-24 09:30:00,15.95,15.95,15.9,15.94,168708.0,14.9778,14.9778,14.9309,14.9684,168708.0
2016-03-24 09:35:00,15.94,15.98,15.92,15.97,105088.0,14.9684,15.006,14.9497,14.9966,105088.0
2016-03-24 09:40:00,15.97,16.0,15.97,15.97,29180.0,14.9966,15.0248,14.9966,14.9966,29180.0
2016-03-24 09:45:00,15.96,15.97,15.92,15.95,122160.0,14.9872,14.9966,14.9497,14.9778,122160.0
2016-03-24 09:50:00,15.94,16.01,15.94,15.99,82764.0,14.9684,15.0342,14.9684,15.0154,82764.0
2016-03-24 09:55:00,15.99,15.99,15.97,15.99,33500.0,15.0154,15.0154,14.9966,15.0154,33500.0
2016-03-24 10:00:00,16.01,16.02,15.96,15.96,89716.0,15.0342,15.0436,14.9872,14.9872,89716.0
2016-03-24 10:05:00,15.98,15.99,15.97,15.99,15236.0,15.006,15.0154,14.9966,15.0154,15236.0
2016-03-24 10:10:00,15.97,15.99,15.96,15.97,45448.0,14.9966,15.0154,14.9872,14.9966,45448.0
2016-03-24 10:15:00,15.97,15.99,15.95,15.95,24400.0,14.9966,15.0154,14.9778,14.9778,24400.0
2016-03-24 10:20:00,15.96,15.98,15.96,15.96,6320.0,14.9872,15.006,14.9872,14.9872,6320.0
2016-03-24 10:25:00,15.95,15.95,15.92,15.94,54416.0,14.9778,14.9778,14.9497,14.9684,54416.0
2016-03-24 10:30:00,15.93,15.98,15.93,15.97,44556.0,14.959,15.006,14.959,14.9966,44556.0
2016-03-24 10:35:00,15.99,15.99,15.97,15.99,73436.0,15.0154,15.0154,14.9966,15.0154,73436.0
2016-03-24 10:40:00,15.99,16.02,15.97,16.02,20224.0,15.0154,15.0436,14.9966,15.0436,20224.0
2016-03-24 10:45:00,16.01,16.01,16.01,16.01,3200.0,15.0342,15.0342,15.0342,15.0342,3200.0
2016-03-24 10:50:00,16.02,16.04,16.02,16.03,25672.0,15.0436,15.0623,15.0436,15.053,25672.0
2016-03-24 10:55:00,16.03,16.07,16.02,16.06,10080.0,15.053,15.0905,15.0436,15.0811,10080.0
2016-03-24 11:00:00,16.09,16.09,16.06,16.06,19240.0,15.1093,15.1093,15.0811,15.0811,19240.0
2016-03-24 11:05:00,16.08,16.08,16.06,16.07,4000.0,15.0999,15.0999,15.0811,15.0905,4000.0
2016-03-24 11:10:00,16.08,16.08,16.06,16.06,7600.0,15.0999,15.0999,15.0811,15.0811,7600.0
2016-03-24 11:15:00,16.07,16.07,16.04,16.04,22400.0,15.0905,15.0905,15.0623,15.0623,22400.0
2016-03-24 11:20:00,16.04,16.04,16.03,16.03,8000.0,15.0623,15.0623,15.053,15.053,8000.0
2016-03-24 11:25:00,16.02,16.03,16.01,16.01,19200.0,15.0436,15.053,15.0342,15.0342,19200.0
2016-03-24 11:30:00,16.01,16.03,16.01,16.03,10600.0,15.0342,15.053,15.0342,15.053,10600.0
2016-03-24 11:35:00,16.02,16.04,16.01,16.01,14480.0,15.0436,15.0623,15.0342,15.0342,14480.0
2016-03-24 11:40:00,16.02,16.03,16.0,16.03,20000.0,15.0436,15.053,15.0248,15.053,20000.0
2016-03-24 11:45:00,16.02,16.02,15.98,16.01,56940.0,15.0436,15.0436,15.006,15.0342,56940.0
2016-03-24 11:50:00,16.02,16.02,15.99,16.0,24800.0,15.0436,15.0436,15.0154,15.0248,24800.0
2016-03-24 11:55:00,16.0,16.02,16.0,16.02,41832.0,15.0248,15.0436,15.0248,15.0436,41832.0
2016-03-24 12:00:00,16.03,16.05,16.03,16.05,21952.0,15.053,15.0717,15.053,15.0717,21952.0
2016-03-24 12:05:00,16.05,16.09,16.05,16.08,48144.0,15.0717,15.1093,15.0717,15.0999,48144.0
2016-03-24 12:10:00,16.08,16.08,16.06,16.07,15600.0,15.0999,15.0999,15.0811,15.0905,15600.0
2016-03-24 12:15:00,16.06,16.06,16.01,16.01,18488.0,15.0811,15.0811,15.0342,15.0342,18488.0
2016-03-24 12:20:00,16.01,16.01,15.99,15.99,28404.0,15.0342,15.0342,15.0154,15.0154,28404.0
2016-03-24 12:25:00,15.99,16.01,15.97,16.01,5312.0,15.0154,15.0342,14.9966,15.0342,5312.0
2016-03-24 12:30:00,16.0,16.0,15.98,15.98,21600.0,15.0248,15.0248,15.006,15.006,21600.0
2016-03-24 12:35:00,15.98,15.98,15.97,15.97,20400.0,15.006,15.006,14.9966,14.9966,20400.0
2016-03-24 12:40:00,15.95,15.96,15.92,15.95,36400.0,14.9778,14.9872,14.9497,14.9778,36400.0
2016-03-24 12:45:00,15.94,15.96,15.94,15.96,12800.0,14.9684,14.9872,14.9684,14.9872,12800.0
2016-03-24 12:50:00,15.95,15.97,15.95,15.96,17600.0,14.9778,14.9966,14.9778,14.9872,17600.0
2016-03-24 12:55:00,15.96,15.98,15.96,15.97,10600.0,14.9872,15.006,14.9872,14.9966,10600.0
2016-03-24 13:00:00,15.97,15.99,15.97,15.99,15992.0,14.9966,15.0154,14.9966,15.0154,15992.0
2016-03-24 13:05:00,15.99,16.01,15.99,16.0,20004.0,15.0154,15.0342,15.0154,15.0248,20004.0
2016-03-24 13:10:00,16.0,16.04,16.0,16.0,40000.0,15.0248,15.0623,15.0248,15.0248,40000.0
2016-03-24 13:15:00,16.01,16.03,16.01,16.03,11200.0,15.0342,15.053,15.0342,15.053,11200.0
2016-03-24 13:20:00,16.02,16.04,16.01,16.04,14400.0,15.0436,15.0623,15.0342,15.0623,14400.0
2016-03-24 13:25:00,16.04,16.04,16.03,16.04,13712.0,15.0623,15.0623,15.053,15.0623,13712.0
2016-03-24 13:30:00,16.04,16.05,16.03,16.03,12800.0,15.0623,15.0717,15.053,15.053,12800.0
2016-03-24 13:35:00,16.03,16.04,16.03,16.04,9600.0,15.053,15.0623,15.053,15.0623,9600.0
2016-03-24 13:40:00,16.04,16.05,16.04,16.04,22800.0,15.0623,15.0717,15.0623,15.0623,22800.0
2016-03-24 13:45:00,16.04,16.06,16.04,16.06,26000.0,15.0623,15.0811,15.0623,15.0811,26000.0
2016-03-24 13:50:00,16.06,16.09,16.06,16.08,24180.0,15.0811,15.1093,15.0811,15.0999,24180.0
2016-03-24 13:55:00,16.07,16.08,16.07,16.08,6400.0,15.0905,15.0999,15.0905,15.0999,6400.0
2016-03-24 14:00:00,16.09,16.09,16.05,16.05,16000.0,15.1093,15.1093,15.0717,15.0717,16000.0
2016-03-24 14:05:00,16.05,16.05,16.04,16.04,9600.0,15.0717,15.0717,15.0623,15.0623,9600.0
2016-03-24 14:10:00,16.04,16.05,16.03,16.04,24984.0,15.0623,15.0717,15.053,15.0623,24984.0
2016-03-24 14:15:00,16.04,16.06,16.04,16.05,14800.0,15.0623,15.0811,15.0623,15.0717,14800.0
2016-03-24 14:20:00,16.06,16.08,16.06,16.08,15200.0,15.0811,15.0999,15.0811,15.0999,15200.0
2016-03-24 14:25:00,16.07,16.11,16.07,16.09,19484.0,15.0905,15.1281,15.0905,15.1093,19484.0
2016-03-24 14:30:00,16.09,16.1,16.08,16.09,10400.0,15.1093,15.1187,15.0999,15.1093,10400.0
2016-03-24 14:35:00,16.1,16.16,16.09,16.15,64032.0,15.1187,15.175,15.1093,15.1656,64032.0
2016-03-24 14:40:00,16.14,16.17,16.14,16.17,16000.0,15.1562,15.1844,15.1562,15.1844,16000.0
2016-03-24 14:45:00,16.17,16.18,16.16,16.17,7732.0,15.1844,15.1938,15.175,15.1844,7732.0
2016-03-24 14:50:00,16.17,16.18,16.17,16.17,7200.0,15.1844,15.1938,15.1844,15.1844,7200.0
2016-03-24 14:55:00,16.16,16.17,16.15,16.15,4200.0,15.175,15.1844,15.1656,15.1656,4200.0
2016-03-24 15:00:00,16.15,16.15,16.13,16.13,7768.0,15.1656,15.1656,15.1469,15.1469,7768.0
2016-03-24 15:05:00,16.15,16.15,16.14,16.14,5200.0,15.1656,15.1656,15.1562,15.1562,5200.0
2016-03-24 15:10:00,16.13,16.2,16.13,16.19,30000.0,15.1469,15.2126,15.1469,15.2032,30000.0
2016-03-24 15:15:00,16.19,16.21,16.18,16.19,216028.0,15.2032,15.222,15.1938,15.2032,216028.0
2016-03-24 15:20:00,16.19,16.19,16.17,16.18,20700.0,15.2032,15.2032,15.1844,15.1938,20700.0
2016-03-24 15:25:00,16.18,16.21,16.18,16.2,36004.0,15.1938,15.222,15.1938,15.2126,36004.0
2016-03-24 15:30:00,16.18,16.2,16.18,16.2,14000.0,15.1938,15.2126,15.1938,15.2126,14000.0
2016-03-24 15:35:00,16.21,16.22,16.19,16.21,21200.0,15.222,15.2314,15.2032,15.222,21200.0
2016-03-24 15:40:00,16.21,16.23,16.21,16.22,10480.0,15.222,15.2408,15.222,15.2314,10480.0
2016-03-24 15:45:00,16.23,16.23,16.2,16.21,27256.0,15.2408,15.2408,15.2126,15.222,27256.0
2016-03-24 15:50:00,16.22,16.23,16.21,16.22,18304.0,15.2314,15.2408,15.222,15.2314,18304.0
2016-03-24 15:55:00,16.22,16.24,16.19,16.24,91376.0,15.2314,15.2502,15.2032,15.2502,91376.0
2016-03-28 09:30:00,16.32,16.35,16.29,16.3,70508.0,15.3253,15.3534,15.2971,15.3065,70508.0
2016-03-28 09:35:00,16.3,16.31,16.25,16.26,89988.0,15.3065,15.3159,15.2595,15.2689,89988.0
2016-03-28 09:40:00,16.25,16.26,16.24,16.25,43580.0,15.2595,15.2689,15.2502,15.2595,43580.0
2016-03-28 09:45:00,16.26,16.28,16.24,16.26,52112.0,15.2689,15.2877,15.2502,15.2689,52112.0
2016-03-28 09:50:00,16.26,16.3,16.26,16.3,16800.0,15.2689,15.3065,15.2689,15.3065,16800.0
2016-03-28 09:55:00,16.3,16.3,16.28,16.29,48796.0,15.3065,15.3065,15.2877,15.2971,48796.0
2016-03-28 10:00:00,16.31,16.31,16.26,16.27,28400.0,15.3159,15.3159,15.2689,15.2783,28400.0
2016-03-28 10:05:00,16.27,16.3,16.25,16.3,54424.0,15.2783,15.3065,15.2595,15.3065,54424.0
2016-03-28 10:10:00,16.31,16.33,16.3,16.32,22228.0,15.3159,15.3347,15.3065,15.3253,22228.0
2016-03-28 10:15:00,16.31,16.33,16.31,16.33,10800.0,15.3159,15.3347,15.3159,15.3347,10800.0
2016-03-28 10:20:00,16.32,16.35,16.32,16.35,5188.0,15.3253,15.3534,15.3253,15.3534,5188.0
2016-03-28 10:25:00,16.35,16.35,16.31,16.32,33600.0,15.3534,15.3534,15.3159,15.3253,33600.0
2016-03-28 10:30:00,16.31,16.31,16.28,16.28,27200.0,15.3159,15.3159,15.2877,15.2877,27200.0
2016-03-28 10:35:00,16.3,16.3,16.23,16.23,16908.0,15.3065,15.3065,15.2408,15.2408,16908.0
2016-03-28 10:40:00,16.22,16.22,16.19,16.22,23640.0,15.2314,15.2314,15.2032,15.2314,23640.0
2016-03-28 10:45:00,16.21,16.21,16.18,16.21,33560.0,15.222,15.222,15.1938,15.222,33560.0
2016-03-28 10:50:00,16.2,16.21,16.19,16.21,11280.0,15.2126,15.222,15.2032,15.222,11280.0
2016-03-28 10:55:00,16.19,16.21,16.19,16.21,34644.0,15.2032,15.222,15.2032,15.222,34644.0
2016-03-28 11:00:00,16.22,16.24,16.21,16.22,32992.0,15.2314,15.2502,15.222,15.2314,32992.0
2016-03-28 11:05:00,16.24,16.24,16.22,16.23,13200.0,15.2502,15.2502,15.2314,15.2408,13200.0
2016-03-28 11:10:00,16.22,16.23,16.2,16.22,19600.0,15.2314,15.2408,15.2126,15.2314,19600.0
2016-03-28 11:15:00,16.22,16.23,16.19,16.2,32000.0,15.2314,15.2408,15.2032,15.2126,32000.0
2016-03-28 11:20:00,16.19,16.24,16.18,16.24,15580.0,15.2032,15.2502,15.1938,15.2502,15580.0
2016-03-28 11:25:00,16.22,16.24,16.22,16.24,4800.0,15.2314,15.2502,15.2314,15.2502,4800.0
2016-03-28 11:30:00,16.24,16.25,16.24,16.24,7040.0,15.2502,15.2595,15.2502,15.2502,7040.0
2016-03-28 11:35:00,16.24,16.25,16.24,16.24,7200.0,15.2502,15.2595,15.2502,15.2502,7200.0
2016-03-28 11:40:00,16.24,16.24,16.23,16.23,10400.0,15.2502,15.2502,15.2408,15.2408,10400.0
2016-03-28 11:45:00,16.25,16.28,16.25,16.26,13200.0,15.2595,15.2877,15.2595,15.2689,13200.0
2016-03-28 11:50:00,16.27,16.27,16.24,16.24,16400.0,15.2783,15.2783,15.2502,15.2502,16400.0
2016-03-28 11:55:00,16.25,16.29,16.25,16.28,24328.0,15.2595,15.2971,15.2595,15.2877,24328.0
2016-03-28 12:00:00,16.28,16.29,16.26,16.26,11024.0,15.2877,15.2971,15.2689,15.2689,11024.0
2016-03-28 12:05:00,16.27,16.28,16.26,16.26,10800.0,15.2783,15.2877,15.2689,15.2689,10800.0
2016-03-28 12:10:00,16.24,16.24,16.24,16.24,1200.0,15.2502,15.2502,15.2502,15.2502,1200.0
2016-03-28 12:15:00,16.25,16.25,16.25,16.25,4400.0,15.2595,15.2595,15.2595,15.2595,4400.0
2016-03-28 12:20:00,16.26,16.29,16.26,16.28,2400.0,15.2689,15.2971,15.2689,15.2877,2400.0
2016-03-28 12:25:00,16.27,16.28,16.27,16.27,4000.0,15.2783,15.2877,15.2783,15.2783,4000.0
2016-03-28 12:30:00,16.28,16.29,16.28,16.29,5600.0,15.2877,15.2971,15.2877,15.2971,5600.0
2016-03-28 12:35:00,16.3,16.37,16.29,16.37,38448.0,15.3065,15.3722,15.2971,15.3722,38448.0
2016-03-28 12:40:00,16.36,16.38,16.36,16.37,7152.0,15.3628,15.3816,15.3628,15.3722,7152.0
2016-03-28 12:45:00,16.38,16.38,16.36,16.37,8248.0,15.3816,15.3816,15.3628,15.3722,8248.0
2016-03-28 12:50:00,16.36,16.37,16.36,16.37,5500.0,15.3628,15.3722,15.3628,15.3722,5500.0
2016-03-28 12:55:00,16.37,16.37,16.36,16.36,12800.0,15.3722,15.3722,15.3628,15.3628,12800.0
2016-03-28 13:00:00,16.36,16.37,16.36,16.36,9600.0,15.3628,15.3722,15.3628,15.3628,9600.0
2016-03-28 13:05:00,16.35,16.36,16.35,16.36,5040.0,15.3534,15.3628,15.3534,15.3628,5040.0
2016-03-28 13:10:00,16.36,16.36,16.34,16.35,3236.0,15.3628,15.3628,15.3441,15.3534,3236.0
2016-03-28 13:15:00,16.35,16.35,16.32,16.32,12640.0,15.3534,15.3534,15.3253,15.3253,12640.0
2016-03-28 13:20:00,16.33,16.35,16.33,16.34,8800.0,15.3347,15.3534,15.3347,15.3441,8800.0
2016-03-28 13:25:00,16.33,16.33,16.32,16.32,6000.0,15.3347,15.3347,15.3253,15.3253,6000.0
2016-03-28 13:30:00,16.33,16.34,16.33,16.34,4400.0,15.3347,15.3441,15.3347,15.3441,4400.0
2016-03-28 13:35:00,16.33,16.33,16.32,16.33,6800.0,15.3347,15.3347,15.3253,15.3347,6800.0
2016-03-28 13:40:00,16.34,16.36,16.34,16.35,11524.0,15.3441,15.3628,15.3441,15.3534,11524.0
2016-03-28 13:45:00,16.35,16.36,16.34,16.36,8580.0,15.3534,15.3628,15.3441,15.3628,8580.0
2016-03-28 13:50:00,16.36,16.38,16.36,16.37,6800.0,15.3628,15.3816,15.3628,15.3722,6800.0
2016-03-28 13:55:00,16.37,16.38,16.36,16.36,25308.0,15.3722,15.3816,15.3628,15.3628,25308.0
2016-03-28 14:00:00,16.37,16.42,16.36,16.42,48688.0,15.3722,15.4192,15.3628,15.4192,48688.0
2016-03-28 14:05:00,16.42,16.43,16.4,16.41,7600.0,15.4192,15.4286,15.4004,15.4098,7600.0
2016-03-28 14:10:00,16.41,16.41,16.41,16.41,2800.0,15.4098,15.4098,15.4098,15.4098,2800.0
2016-03-28 14:15:00,16.41,16.41,16.4,16.41,14532.0,15.4098,15.4098,15.4004,15.4098,14532.0
2016-03-28 14:20:00,16.4,16.4,16.38,16.39,4000.0,15.4004,15.4004,15.3816,15.391,4000.0
2016-03-28 14:25:00,16.36,16.36,16.34,16.36,16000.0,15.3628,15.3628,15.3441,15.3628,16000.0
2016-03-28 14:30:00,16.34,16.34,16.33,16.33,800.0,15.3441,15.3441,15.3347,15.3347,800.0
2016-03-28 14:35:00,16.32,16.33,16.31,16.33,24580.0,15.3253,15.3347,15.3159,15.3347,24580.0
2016-03-28 14:40:00,16.32,16.32,16.29,16.29,28440.0,15.3253,15.3253,15.2971,15.2971,28440.0
2016-03-28 14:45:00,16.28,16.29,16.27,16.28,10964.0,15.2877,15.2971,15.2783,15.2877,10964.0
2016-03-28 14:50:00,16.3,16.3,16.27,16.28,13200.0,15.3065,15.3065,15.2783,15.2877,13200.0
2016-03-28 14:55:00,16.27,16.28,16.24,16.27,35200.0,15.2783,15.2877,15.2502,15.2783,35200.0
2016-03-28 15:00:00,16.28,16.32,16.28,16.31,36400.0,15.2877,15.3253,15.2877,15.3159,36400.0
2016-03-28 15:05:00,16.32,16.35,16.32,16.34,4800.0,15.3253,15.3534,15.3253,15.3441,4800.0
2016-03-28 15:10:00,16.36,16.36,16.35,16.36,6400.0,15.3628,15.3628,15.3534,15.3628,6400.0
2016-03-28 15:15:00,16.35,16.36,16.34,16.34,6400.0,15.3534,15.3628,15.3441,15.3441,6400.0
2016-03-28 15:20:00,16.34,16.36,16.34,16.34,7200.0,15.3441,15.3628,15.3441,15.3441,7200.0
2016-03-28 15:25:00,16.33,16.33,16.29,16.32,7600.0,15.3347,15.3347,15.2971,15.3253,7600.0
2016-03-28 15:30:00,16.31,16.33,16.3,16.31,14692.0,15.3159,15.3347,15.3065,15.3159,14692.0
2016-03-28 15:35:00,16.31,16.32,16.28,16.3,15088.0,15.3159,15.3253,15.2877,15.3065,15088.0
2016-03-28 15:40:00,16.31,16.33,16.3,16.33,38088.0,15.3159,15.3347,15.3065,15.3347,38088.0
2016-03-28 15:45:00,16.32,16.32,16.26,16.29,28800.0,15.3253,15.3253,15.2689,15.2971,28800.0
2016-03-28 15:50:00,16.29,16.29,16.26,16.27,10004.0,15.2971,15.2971,15.2689,15.2783,10004.0
2016-03-28 15:55:00,16.27,16.31,16.24,16.3,53184.0,15.2783,15.3159,15.2502,15.3065,53184.0
2016-03-29 09:30:00,16.14,16.14,16.09,16.12,99528.0,15.1562,15.1562,15.1093,15.1375,99528.0
2016-03-29 09:35:00,16.12,16.13,16.02,16.04,175680.0,15.1375,15.1469,15.0436,15.0623,175680.0
2016-03-29 09:40:00,16.0,16.08,16.0,16.08,45940.0,15.0248,15.0999,15.0248,15.0999,45940.0
2016-03-29 09:45:00,16.07,16.08,16.03,16.07,189912.0,15.0905,15.0999,15.053,15.0905,189912.0
2016-03-29 09:50:00,16.05,16.09,16.03,16.08,13000.0,15.0717,15.1093,15.053,15.0999,13000.0
2016-03-29 09:55:00,16.08,16.12,16.08,16.11,37400.0,15.0999,15.1375,15.0999,15.1281,37400.0
2016-03-29 10:00:00,16.12,16.19,16.12,16.19,88788.0,15.1375,15.2032,15.1375,15.2032,88788.0
2016-03-29 10:05:00,16.19,16.2,16.16,16.16,41832.0,15.2032,15.2126,15.175,15.175,41832.0
2016-03-29 10:10:00,16.21,16.23,16.17,16.18,15000.0,15.222,15.2408,15.1844,15.1938,15000.0
2016-03-29 10:15:00,16.17,16.19,16.15,16.17,22232.0,15.1844,15.2032,15.1656,15.1844,22232.0
2016-03-29 10:20:00,16.17,16.18,16.16,16.17,17720.0,15.1844,15.1938,15.175,15.1844,17720.0
2016-03-29 10:25:00,16.2,16.21,16.18,16.18,22800.0,15.2126,15.222,15.1938,15.1938,22800.0
2016-03-29 10:30:00,16.21,16.21,16.16,16.17,23600.0,15.222,15.222,15.175,15.1844,23600.0
2016-03-29 10:35:00,16.19,16.2,16.18,16.19,5200.0,15.2032,15.2126,15.1938,15.2032,5200.0
2016-03-29 10:40:00,16.19,16.19,16.17,16.17,14800.0,15.2032,15.2032,15.1844,15.1844,14800.0
2016-03-29 10:45:00,16.17,16.19,16.16,16.18,16372.0,15.1844,15.2032,15.175,15.1938,16372.0
2016-03-29 10:50:00,16.18,16.19,16.18,16.18,6200.0,15.1938,15.2032,15.1938,15.1938,6200.0
2016-03-29 10:55:00,16.17,16.19,16.17,16.19,4800.0,15.1844,15.2032,15.1844,15.2032,4800.0
2016-03-29 11:00:00,16.19,16.22,16.18,16.18,40408.0,15.2032,15.2314,15.1938,15.1938,40408.0
2016-03-29 11:05:00,16.17,16.18,16.16,16.17,8028.0,15.1844,15.1938,15.175,15.1844,8028.0
2016-03-29 11:10:00,16.17,16.18,16.17,16.18,5600.0,15.1844,15.1938,15.1844,15.1938,5600.0
2016-03-29 11:15:00,16.17,16.19,16.16,16.18,27600.0,15.1844,15.2032,15.175,15.1938,27600.0
2016-03-29 11:20:00,16.18,16.19,16.17,16.17,18100.0,15.1938,15.2032,15.1844,15.1844,18100.0
2016-03-29 11:25:00,16.17,16.2,16.17,16.19,15200.0,15.1844,15.2126,15.1844,15.2032,15200.0
2016-03-29 11:30:00,16.18,16.19,16.18,16.19,16536.0,15.1938,15.2032,15.1938,15.2032,16536.0
2016-03-29 11:35:00,16.19,16.19,16.16,16.18,23340.0,15.2032,15.2032,15.175,15.1938,23340.0
2016-03-29 11:40:00,16.18,16.2,16.17,16.2,19200.0,15.1938,15.2126,15.1844,15.2126,19200.0
2016-03-29 11:45:00,16.19,16.22,16.18,16.21,24400.0,15.2032,15.2314,15.1938,15.222,24400.0
2016-03-29 11:50:00,16.21,16.22,16.21,16.21,27200.0,15.222,15.2314,15.222,15.222,27200.0
2016-03-29 11:55:00,16.21,16.21,16.19,16.19,10800.0,15.222,15.222,15.2032,15.2032,10800.0
2016-03-29 12:00:00,16.18,16.19,16.17,16.18,20800.0,15.1938,15.2032,15.1844,15.1938,20800.0
2016-03-29 12:05:00,16.18,16.2,16.18,16.19,10800.0,15.1938,15.2126,15.1938,15.2032,10800.0
2016-03-29 12:10:00,16.19,16.2,16.19,16.2,6800.0,15.2032,15.2126,15.2032,15.2126,6800.0
2016-03-29 12:15:00,16.2,16.21,16.19,16.21,12800.0,15.2126,15.222,15.2032,15.222,12800.0
2016-03-29 12:20:00,16.22,16.4,16.22,16.36,169636.0,15.2314,15.4004,15.2314,15.3628,169636.0
2016-03-29 12:25:00,16.36,16.45,16.35,16.44,107188.0,15.3628,15.4474,15.3534,15.438,107188.0
2016-03-29 12:30:00,16.45,16.48,16.42,16.45,42868.0,15.4474,15.4755,15.4192,15.4474,42868.0
2016-03-29 12:35:00,16.45,16.45,16.43,16.43,46680.0,15.4474,15.4474,15.4286,15.4286,46680.0
2016-03-29 12:40:00,16.45,16.52,16.45,16.52,37752.0,15.4474,15.5131,15.4474,15.5131,37752.0
2016-03-29 12:45:00,16.52,16.53,16.48,16.49,37600.0,15.5131,15.5225,15.4755,15.4849,37600.0
2016-03-29 12:50:00,16.49,16.5,16.48,16.49,10012.0,15.4849,15.4943,15.4755,15.4849,10012.0
2016-03-29 12:55:00,16.47,16.47,16.44,16.45,57680.0,15.4661,15.4661,15.438,15.4474,57680.0
2016-03-29 13:00:00,16.46,16.46,16.42,16.42,19600.0,15.4567,15.4567,15.4192,15.4192,19600.0
2016-03-29 13:05:00,16.41,16.42,16.38,16.39,10908.0,15.4098,15.4192,15.3816,15.391,10908.0
2016-03-29 13:10:00,16.41,16.42,16.41,16.42,1200.0,15.4098,15.4192,15.4098,15.4192,1200.0
2016-03-29 13:15:00,16.42,16.44,16.42,16.44,25880.0,15.4192,15.438,15.4192,15.438,25880.0
2016-03-29 13:20:00,16.42,16.44,16.41,16.41,15956.0,15.4192,15.438,15.4098,15.4098,15956.0
2016-03-29 13:25:00,16.41,16.42,16.41,16.41,16400.0,15.4098,15.4192,15.4098,15.4098,16400.0
2016-03-29 13:30:00,16.4,16.41,16.4,16.41,9600.0,15.4004,15.4098,15.4004,15.4098,9600.0
2016-03-29 13:35:00,16.4,16.41,16.39,16.41,11200.0,15.4004,15.4098,15.391,15.4098,11200.0
2016-03-29 13:40:00,16.41,16.44,16.41,16.42,18800.0,15.4098,15.438,15.4098,15.4192,18800.0
2016-03-29 13:45:00,16.43,16.44,16.43,16.43,35200.0,15.4286,15.438,15.4286,15.4286,35200.0
2016-03-29 13:50:00,16.43,16.44,16.42,16.42,16000.0,15.4286,15.438,15.4192,15.4192,16000.0
2016-03-29 13:55:00,16.42,16.45,16.42,16.43,12640.0,15.4192,15.4474,15.4192,15.4286,12640.0
2016-03-29 14:00:00,16.43,16.5,16.43,16.5,32664.0,15.4286,15.4943,15.4286,15.4943,32664.0
2016-03-29 14:05:00,16.49,16.5,16.48,16.5,8000.0,15.4849,15.4943,15.4755,15.4943,8000.0
2016-03-29 14:10:00,16.5,16.51,16.49,16.49,47272.0,15.4943,15.5037,15.4849,15.4849,47272.0
2016-03-29 14:15:00,16.5,16.53,16.5,16.53,19420.0,15.4943,15.5225,15.4943,15.5225,19420.0
2016-03-29 14:20:00,16.53,16.53,16.5,16.52,20800.0,15.5225,15.5225,15.4943,15.5131,20800.0
2016-03-29 14:25:00,16.52,16.57,16.51,16.56,97724.0,15.5131,15.56,15.5037,15.5506,97724.0
2016-03-29 14:30:00,16.56,16.56,16.55,16.56,16700.0,15.5506,15.5506,15.5413,15.5506,16700.0
2016-03-29 14:35:00,16.57,16.58,16.56,16.56,23708.0,15.56,15.5694,15.5506,15.5506,23708.0
2016-03-29 14:40:00,16.57,16.57,16.55,16.57,29000.0,15.56,15.56,15.5413,15.56,29000.0
2016-03-29 14:45:00,16.57,16.58,16.55,16.56,26800.0,15.56,15.5694,15.5413,15.5506,26800.0
2016-03-29 14:50:00,16.55,16.56,16.54,16.54,17800.0,15.5413,15.5506,15.5319,15.5319,17800.0
2016-03-29 14:55:00,16.54,16.54,16.51,16.53,59272.0,15.5319,15.5319,15.5037,15.5225,59272.0
2016-03-29 15:00:00,16.54,16.56,16.52,16.56,16400.0,15.5319,15.5506,15.5131,15.5506,16400.0
2016-03-29 15:05:00,16.56,16.56,16.55,16.56,12712.0,15.5506,15.5506,15.5413,15.5506,12712.0
2016-03-29 15:10:00,16.56,16.57,16.56,16.57,14716.0,15.5506,15.56,15.5506,15.56,14716.0
2016-03-29 15:15:00,16.57,16.57,16.55,16.56,32668.0,15.56,15.56,15.5413,15.5506,32668.0
2016-03-29 15:20:00,16.57,16.59,16.57,16.58,23568.0,15.56,15.5788,15.56,15.5694,23568.0
2016-03-29 15:25:00,16.57,16.58,16.56,16.58,12408.0,15.56,15.5694,15.5506,15.5694,12408.0
2016-03-29 15:30:00,16.59,16.59,16.56,16.56,18004.0,15.5788,15.5788,15.5506,15.5506,18004.0
2016-03-29 15:35:00,16.55,16.57,16.54,16.56,37748.0,15.5413,15.56,15.5319,15.5506,37748.0
2016-03-29 15:40:00,16.56,16.58,16.54,16.55,28964.0,15.5506,15.5694,15.5319,15.5413,28964.0
2016-03-29 15:45:00,16.55,16.55,16.53,16.54,47408.0,15.5413,15.5413,15.5225,15.5319,47408.0
2016-03-29 15:50:00,16.54,16.57,16.53,16.55,70976.0,15.5319,15.56,15.5225,15.5413,70976.0
2016-03-29 15:55:00,16.55,16.57,16.53,16.57,86408.0,15.5413,15.56,15.5225,15.56,86408.0
2016-03-30 09:30:00,16.87,16.87,16.83,16.85,122856.0,15.8418,15.8418,15.8042,15.823,122856.0
2016-03-30 09:35:00,16.85,16.93,16.85,16.93,75476.0,15.823,15.8981,15.823,15.8981,75476.0
2016-03-30 09:40:00,16.94,16.95,16.92,16.95,65304.0,15.9075,15.9169,15.8887,15.9169,65304.0
2016-03-30 09:45:00,16.96,16.99,16.96,16.98,62072.0,15.9263,15.9544,15.9263,15.945,62072.0
2016-03-30 09:50:00,16.99,17.0,16.95,16.95,74848.0,15.9544,15.9638,15.9169,15.9169,74848.0
2016-03-30 09:55:00,16.95,16.95,16.92,16.93,38808.0,15.9169,15.9169,15.8887,15.8981,38808.0
2016-03-30 10:00:00,16.94,16.94,16.92,16.93,26560.0,15.9075,15.9075,15.8887,15.8981,26560.0
2016-03-30 10:05:00,16.92,16.96,16.92,16.93,38504.0,15.8887,15.9263,15.8887,15.8981,38504.0
2016-03-30 10:10:00,16.93,16.95,16.93,16.93,11800.0,15.8981,15.9169,15.8981,15.8981,11800.0
2016-03-30 10:15:00,16.93,16.93,16.91,16.91,19692.0,15.8981,15.8981,15.8793,15.8793,19692.0
2016-03-30 10:20:00,16.92,16.92,16.9,16.9,26892.0,15.8887,15.8887,15.8699,15.8699,26892.0
2016-03-30 10:25:00,16.89,16.91,16.89,16.89,18400.0,15.8605,15.8793,15.8605,15.8605,18400.0
2016-03-30 10:30:00,16.89,16.94,16.89,16.94,20624.0,15.8605,15.9075,15.8605,15.9075,20624.0
2016-03-30 10:35:00,16.95,16.95,16.95,16.95,4400.0,15.9169,15.9169,15.9169,15.9169,4400.0
2016-03-30 10:40:00,16.96,16.97,16.95,16.96,11456.0,15.9263,15.9357,15.9169,15.9263,11456.0
2016-03-30 10:45:00,16.95,16.95,16.91,16.92,8000.0,15.9169,15.9169,15.8793,15.8887,8000.0
2016-03-30 10:50:00,16.93,16.95,16.91,16.95,45228.0,15.8981,15.9169,15.8793,15.9169,45228.0
2016-03-30 10:55:00,16.93,16.94,16.93,16.93,6600.0,15.8981,15.9075,15.8981,15.8981,6600.0
2016-03-30 11:00:00,16.93,16.98,16.93,16.98,31700.0,15.8981,15.945,15.8981,15.945,31700.0
2016-03-30 11:05:00,16.98,16.98,16.96,16.96,7744.0,15.945,15.945,15.9263,15.9263,7744.0
2016-03-30 11:10:00,16.96,16.96,16.95,16.95,4400.0,15.9263,15.9263,15.9169,15.9169,4400.0
2016-03-30 11:15:00,16.93,16.93,16.9,16.9,22400.0,15.8981,15.8981,15.8699,15.8699,22400.0
2016-03-30 11:20:00,16.88,16.9,16.88,16.88,12736.0,15.8511,15.8699,15.8511,15.8511,12736.0
2016-03-30 11:25:00,16.89,16.9,16.86,16.86,29864.0,15.8605,15.8699,15.8324,15.8324,29864.0
2016-03-30 11:30:00,16.86,16.86,16.82,16.82,44840.0,15.8324,15.8324,15.7948,15.7948,44840.0
2016-03-30 11:35:00,16.85,16.85,16.79,16.81,19600.0,15.823,15.823,15.7666,15.7854,19600.0
2016-03-30 11:40:00,16.8,16.81,16.79,16.81,26400.0,15.776,15.7854,15.7666,15.7854,26400.0
2016-03-30 11:45:00,16.81,16.84,16.81,16.83,29600.0,15.7854,15.8136,15.7854,15.8042,29600.0
2016-03-30 11:50:00,16.83,16.83,16.82,16.83,5600.0,15.8042,15.8042,15.7948,15.8042,5600.0
2016-03-30 11:55:00,16.83,16.83,16.82,16.83,12400.0,15.8042,15.8042,15.7948,15.8042,12400.0
2016-03-30 12:00:00,16.83,16.83,16.81,16.82,10292.0,15.8042,15.8042,15.7854,15.7948,10292.0
2016-03-30 12:05:00,16.81,16.81,16.8,16.81,2000.0,15.7854,15.7854,15.776,15.7854,2000.0
2016-03-30 12:10:00,16.81,16.83,16.81,16.82,9200.0,15.7854,15.8042,15.7854,15.7948,9200.0
2016-03-30 12:15:00,16.84,16.84,16.84,16.84,39592.0,15.8136,15.8136,15.8136,15.8136,39592.0
2016-03-30 12:20:00,16.84,16.84,16.77,16.78,22400.0,15.8136,15.8136,15.7478,15.7572,22400.0
2016-03-30 12:25:00,16.78,16.79,16.78,16.78,12964.0,15.7572,15.7666,15.7572,15.7572,12964.0
2016-03-30 12:30:00,16.77,16.81,16.77,16.8,8500.0,15.7478,15.7854,15.7478,15.776,8500.0
2016-03-30 12:35:00,16.79,16.79,16.73,16.75,52092.0,15.7666,15.7666,15.7103,15.7291,52092.0
2016-03-30 12:40:00,16.74,16.75,16.74,16.75,1200.0,15.7197,15.7291,15.7197,15.7291,1200.0
2016-03-30 12:45:00,16.75,16.75,16.75,16.75,22000.0,15.7291,15.7291,15.7291,15.7291,22000.0
2016-03-30 12:50:00,16.75,16.76,16.73,16.73,6000.0,15.7291,15.7385,15.7103,15.7103,6000.0
2016-03-30 12:55:00,16.74,16.76,16.74,16.75,5200.0,15.7197,15.7385,15.7197,15.7291,5200.0
2016-03-30 13:00:00,16.75,16.77,16.75,16.75,35000.0,15.7291,15.7478,15.7291,15.7291,35000.0
2016-03-30 13:05:00,16.76,16.76,16.71,16.73,27860.0,15.7385,15.7385,15.6915,15.7103,27860.0
2016-03-30 13:10:00,16.73,16.74,16.72,16.73,50504.0,15.7103,15.7197,15.7009,15.7103,50504.0
2016-03-30 13:15:00,16.74,16.74,16.72,16.73,21252.0,15.7197,15.7197,15.7009,15.7103,21252.0
2016-03-30 13:20:00,16.73,16.74,16.73,16.74,11600.0,15.7103,15.7197,15.7103,15.7197,11600.0
2016-03-30 13:25:00,16.74,16.75,16.73,16.73,7600.0,15.7197,15.7291,15.7103,15.7103,7600.0
2016-03-30 13:30:00,16.73,16.75,16.68,16.71,33484.0,15.7103,15.7291,15.6633,15.6915,33484.0
2016-03-30 13:35:00,16.71,16.73,16.71,16.73,4000.0,15.6915,15.7103,15.6915,15.7103,4000.0
2016-03-30 13:40:00,16.74,16.77,16.74,16.76,8100.0,15.7197,15.7478,15.7197,15.7385,8100.0
2016-03-30 13:45:00,16.76,16.8,16.76,16.8,26000.0,15.7385,15.776,15.7385,15.776,26000.0
2016-03-30 13:50:00,16.81,16.81,16.79,16.8,6400.0,15.7854,15.7854,15.7666,15.776,6400.0
2016-03-30 13:55:00,16.8,16.81,16.78,16.78,10856.0,15.776,15.7854,15.7572,15.7572,10856.0
2016-03-30 14:00:00,16.78,16.82,16.78,16.82,43240.0,15.7572,15.7948,15.7572,15.7948,43240.0
2016-03-30 14:05:00,16.82,16.83,16.81,16.82,9700.0,15.7948,15.8042,15.7854,15.7948,9700.0
2016-03-30 14:10:00,16.82,16.83,16.79,16.79,16800.0,15.7948,15.8042,15.7666,15.7666,16800.0
2016-03-30 14:15:00,16.8,16.8,16.77,16.77,24700.0,15.776,15.776,15.7478,15.7478,24700.0
2016-03-30 14:20:00,16.77,16.78,16.76,16.78,7600.0,15.7478,15.7572,15.7385,15.7572,7600.0
2016-03-30 14:25:00,16.79,16.81,16.76,16.81,11200.0,15.7666,15.7854,15.7385,15.7854,11200.0
2016-03-30 14:30:00,16.83,16.84,16.8,16.8,10700.0,15.8042,15.8136,15.776,15.776,10700.0
2016-03-30 14:35:00,16.8,16.8,16.8,16.8,800.0,15.776,15.776,15.776,15.776,800.0
2016-03-30 14:40:00,16.78,16.78,16.76,16.76,5100.0,15.7572,15.7572,15.7385,15.7385,5100.0
2016-03-30 14:45:00,16.77,16.81,16.77,16.81,7600.0,15.7478,15.7854,15.7478,15.7854,7600.0
2016-03-30 14:50:00,16.8,16.82,16.8,16.82,7400.0,15.776,15.7948,15.776,15.7948,7400.0
2016-03-30 14:55:00,16.82,16.82,16.81,16.81,4348.0,15.7948,15.7948,15.7854,15.7854,4348.0
2016-03-30 15:00:00,16.81,16.83,16.81,16.83,7200.0,15.7854,15.8042,15.7854,15.8042,7200.0
2016-03-30 15:05:00,16.83,16.85,16.83,16.85,27624.0,15.8042,15.823,15.8042,15.823,27624.0
2016-03-30 15:10:00,16.85,16.86,16.84,16.86,6400.0,15.823,15.8324,15.8136,15.8324,6400.0
2016-03-30 15:15:00,16.86,16.88,16.84,16.86,22904.0,15.8324,15.8511,15.8136,15.8324,22904.0
2016-03-30 15:20:00,16.86,16.89,16.85,16.89,34340.0,15.8324,15.8605,15.823,15.8605,34340.0
2016-03-30 15:25:00,16.88,16.89,16.87,16.87,18640.0,15.8511,15.8605,15.8418,15.8418,18640.0
2016-03-30 15:30:00,16.88,16.88,16.85,16.85,30648.0,15.8511,15.8511,15.823,15.823,30648.0
2016-03-30 15:35:00,16.86,16.86,16.84,16.84,7600.0,15.8324,15.8324,15.8136,15.8136,7600.0
2016-03-30 15:40:00,16.85,16.85,16.83,16.83,8416.0,15.823,15.823,15.8042,15.8042,8416.0
2016-03-30 15:45:00,16.83,16.83,16.81,16.81,9500.0,15.8042,15.8042,15.7854,15.7854,9500.0
2016-03-30 15:50:00,16.8,16.83,16.8,16.81,12864.0,15.776,15.8042,15.776,15.7854,12864.0
2016-03-30 15:55:00,16.81,16.81,16.78,16.8,58968.0,15.7854,15.7854,15.7572,15.776,58968.0
2016-03-31 09:30:00,16.76,16.86,16.76,16.86,77616.0,15.7385,15.8324,15.7385,15.8324,77616.0
2016-03-31 09:35:00,16.86,16.88,16.83,16.87,40896.0,15.8324,15.8511,15.8042,15.8418,40896.0
2016-03-31 09:40:00,16.86,16.88,16.82,16.88,28600.0,15.8324,15.8511,15.7948,15.8511,28600.0
2016-03-31 09:45:00,16.86,16.89,16.85,16.89,19392.0,15.8324,15.8605,15.823,15.8605,19392.0
2016-03-31 09:50:00,16.89,16.89,16.82,16.83,54800.0,15.8605,15.8605,15.7948,15.8042,54800.0
2016-03-31 09:55:00,16.83,16.83,16.8,16.81,31600.0,15.8042,15.8042,15.776,15.7854,31600.0
2016-03-31 10:00:00,16.81,16.82,16.8,16.81,42400.0,15.7854,15.7948,15.776,15.7854,42400.0
2016-03-31 10:05:00,16.81,16.83,16.8,16.81,25192.0,15.7854,15.8042,15.776,15.7854,25192.0
2016-03-31 10:10:00,16.83,16.85,16.81,16.84,29912.0,15.8042,15.823,15.7854,15.8136,29912.0
2016-03-31 10:15:00,16.82,16.85,16.81,16.83,13200.0,15.7948,15.823,15.7854,15.8042,13200.0
2016-03-31 10:20:00,16.83,16.88,16.83,16.86,48060.0,15.8042,15.8511,15.8042,15.8324,48060.0
2016-03-31 10:25:00,16.85,16.85,16.79,16.8,13464.0,15.823,15.823,15.7666,15.776,13464.0
2016-03-31 10:30:00,16.8,16.82,16.78,16.79,32852.0,15.776,15.7948,15.7572,15.7666,32852.0
2016-03-31 10:35:00,16.79,16.81,16.79,16.8,18656.0,15.7666,15.7854,15.7666,15.776,18656.0
2016-03-31 10:40:00,16.81,16.84,16.8,16.84,12000.0,15.7854,15.8136,15.776,15.8136,12000.0
2016-03-31 10:45:00,16.83,16.84,16.83,16.83,35020.0,15.8042,15.8136,15.8042,15.8042,35020.0
2016-03-31 10:50:00,16.84,16.87,16.83,16.86,27968.0,15.8136,15.8418,15.8042,15.8324,27968.0
2016-03-31 10:55:00,16.87,16.87,16.84,16.85,11524.0,15.8418,15.8418,15.8136,15.823,11524.0
2016-03-31 11:00:00,16.84,16.86,16.84,16.86,19476.0,15.8136,15.8324,15.8136,15.8324,19476.0
2016-03-31 11:05:00,16.87,16.89,16.86,16.86,13600.0,15.8418,15.8605,15.8324,15.8324,13600.0
2016-03-31 11:10:00,16.86,16.88,16.85,16.86,18000.0,15.8324,15.8511,15.823,15.8324,18000.0
2016-03-31 11:15:00,16.87,16.87,16.85,16.87,12400.0,15.8418,15.8418,15.823,15.8418,12400.0
2016-03-31 11:20:00,16.87,16.87,16.84,16.85,35792.0,15.8418,15.8418,15.8136,15.823,35792.0
2016-03-31 11:25:00,16.85,16.86,16.83,16.84,23928.0,15.823,15.8324,15.8042,15.8136,23928.0
2016-03-31 11:30:00,16.84,16.85,16.8,16.81,31200.0,15.8136,15.823,15.776,15.7854,31200.0
2016-03-31 11:35:00,16.82,16.83,16.81,16.83,6200.0,15.7948,15.8042,15.7854,15.8042,6200.0
2016-03-31 11:40:00,16.82,16.84,16.82,16.83,1600.0,15.7948,15.8136,15.7948,15.8042,1600.0
2016-03-31 11:45:00,16.83,16.84,16.82,16.84,4600.0,15.8042,15.8136,15.7948,15.8136,4600.0
2016-03-31 11:50:00,16.85,16.88,16.85,16.86,14096.0,15.823,15.8511,15.823,15.8324,14096.0
2016-03-31 11:55:00,16.86,16.89,16.86,16.89,12040.0,15.8324,15.8605,15.8324,15.8605,12040.0
2016-03-31 12:00:00,16.88,16.89,16.88,16.89,4296.0,15.8511,15.8605,15.8511,15.8605,4296.0
2016-03-31 12:05:00,16.9,16.9,16.88,16.88,20720.0,15.8699,15.8699,15.8511,15.8511,20720.0
2016-03-31 12:10:00,16.88,16.88,16.87,16.88,11500.0,15.8511,15.8511,15.8418,15.8511,11500.0
2016-03-31 12:15:00,16.89,16.9,16.88,16.9,13200.0,15.8605,15.8699,15.8511,15.8699,13200.0
2016-03-31 12:20:00,16.89,16.9,16.89,16.9,14000.0,15.8605,15.8699,15.8605,15.8699,14000.0
2016-03-31 12:25:00,16.89,16.9,16.89,16.9,11200.0,15.8605,15.8699,15.8605,15.8699,11200.0
2016-03-31 12:30:00,16.9,16.9,16.86,16.86,9600.0,15.8699,15.8699,15.8324,15.8324,9600.0
2016-03-31 12:35:00,16.85,16.85,16.84,16.85,16148.0,15.823,15.823,15.8136,15.823,16148.0
2016-03-31 12:40:00,16.86,16.86,16.85,16.86,6400.0,15.8324,15.8324,15.823,15.8324,6400.0
2016-03-31 12:45:00,16.86,16.86,16.84,16.85,18400.0,15.8324,15.8324,15.8136,15.823,18400.0
2016-03-31 12:50:00,16.85,16.86,16.84,16.86,6900.0,15.823,15.8324,15.8136,15.8324,6900.0
2016-03-31 12:55:00,16.86,16.86,16.85,16.85,7200.0,15.8324,15.8324,15.823,15.823,7200.0
2016-03-31 13:00:00,16.85,16.86,16.84,16.85,10000.0,15.823,15.8324,15.8136,15.823,10000.0
2016-03-31 13:05:00,16.85,16.86,16.85,16.86,14168.0,15.823,15.8324,15.823,15.8324,14168.0
2016-03-31 13:10:00,16.86,16.87,16.85,16.85,5540.0,15.8324,15.8418,15.823,15.823,5540.0
2016-03-31 13:15:00,16.85,16.86,16.83,16.83,6400.0,15.823,15.8324,15.8042,15.8042,6400.0
2016-03-31 13:20:00,16.84,16.86,16.84,16.85,9600.0,15.8136,15.8324,15.8136,15.823,9600.0
2016-03-31 13:25:00,16.85,16.85,16.83,16.84,13600.0,15.823,15.823,15.8042,15.8136,13600.0
2016-03-31 13:30:00,16.83,16.83,16.81,16.82,11600.0,15.8042,15.8042,15.7854,15.7948,11600.0
2016-03-31 13:35:00,16.82,16.82,16.81,16.82,6740.0,15.7948,15.7948,15.7854,15.7948,6740.0
2016-03-31 13:40:00,16.82,16.82,16.8,16.8,12200.0,15.7948,15.7948,15.776,15.776,12200.0
2016-03-31 13:45:00,16.8,16.81,16.79,16.8,8400.0,15.776,15.7854,15.7666,15.776,8400.0
2016-03-31 13:50:00,16.81,16.81,16.8,16.8,14400.0,15.7854,15.7854,15.776,15.776,14400.0
2016-03-31 13:55:00,16.8,16.8,16.76,16.8,36472.0,15.776,15.776,15.7385,15.776,36472.0
2016-03-31 14:00:00,16.79,16.79,16.76,16.76,8400.0,15.7666,15.7666,15.7385,15.7385,8400.0
2016-03-31 14:05:00,16.76,16.77,16.75,16.76,16896.0,15.7385,15.7478,15.7291,15.7385,16896.0
2016-03-31 14:10:00,16.77,16.77,16.75,16.75,7400.0,15.7478,15.7478,15.7291,15.7291,7400.0
2016-03-31 14:15:00,16.75,16.78,16.75,16.77,36760.0,15.7291,15.7572,15.7291,15.7478,36760.0
2016-03-31 14:20:00,16.76,16.77,16.75,16.75,25600.0,15.7385,15.7478,15.7291,15.7291,25600.0
2016-03-31 14:25:00,16.73,16.73,16.7,16.71,40760.0,15.7103,15.7103,15.6821,15.6915,40760.0
2016-03-31 14:30:00,16.7,16.72,16.7,16.71,7660.0,15.6821,15.7009,15.6821,15.6915,7660.0
2016-03-31 14:35:00,16.71,16.71,16.68,16.68,10400.0,15.6915,15.6915,15.6633,15.6633,10400.0
2016-03-31 14:40:00,16.67,16.68,16.65,16.65,20216.0,15.6539,15.6633,15.6352,15.6352,20216.0
2016-03-31 14:45:00,16.67,16.69,16.67,16.68,13900.0,15.6539,15.6727,15.6539,15.6633,13900.0
2016-03-31 14:50:00,16.68,16.7,16.67,16.7,19600.0,15.6633,15.6821,15.6539,15.6821,19600.0
2016-03-31 14:55:00,16.7,16.7,16.69,16.69,12400.0,15.6821,15.6821,15.6727,15.6727,12400.0
2016-03-31 15:00:00,16.69,16.72,16.68,16.72,14648.0,15.6727,15.7009,15.6633,15.7009,14648.0
2016-03-31 15:05:00,16.72,16.72,16.71,16.71,2000.0,15.7009,15.7009,15.6915,15.6915,2000.0
2016-03-31 15:10:00,16.71,16.71,16.69,16.71,13800.0,15.6915,15.6915,15.6727,15.6915,13800.0
2016-03-31 15:15:00,16.71,16.72,16.7,16.72,10000.0,15.6915,15.7009,15.6821,15.7009,10000.0
2016-03-31 15:20:00,16.73,16.75,16.73,16.75,26796.0,15.7103,15.7291,15.7103,15.7291,26796.0
2016-03-31 15:25:00,16.75,16.76,16.73,16.74,87880.0,15.7291,15.7385,15.7103,15.7197,87880.0
2016-03-31 15:30:00,16.75,16.77,16.74,16.77,37480.0,15.7291,15.7478,15.7197,15.7478,37480.0
2016-03-31 15:35:00,16.77,16.78,16.77,16.78,8800.0,15.7478,15.7572,15.7478,15.7572,8800.0
2016-03-31 15:40:00,16.75,16.76,16.74,16.76,19960.0,15.7291,15.7385,15.7197,15.7385,19960.0
2016-03-31 15:45:00,16.78,16.82,16.78,16.79,73376.0,15.7572,15.7948,15.7572,15.7666,73376.0
2016-03-31 15:50:00,16.79,16.8,16.77,16.78,27744.0,15.7666,15.776,15.7478,15.7572,27744.0
2016-03-31 15:55:00,16.75,16.75,16.68,16.72,38188.0,15.7291,15.7291,15.6633,15.7009,38188.0
2016-04-01 09:30:00,16.4,16.46,16.4,16.42,122516.0,15.4004,15.4567,15.4004,15.4192,122516.0
2016-04-01 09:35:00,16.43,16.43,16.38,16.42,28920.0,15.4286,15.4286,15.3816,15.4192,28920.0
2016-04-01 09:40:00,16.41,16.41,16.37,16.4,40360.0,15.4098,15.4098,15.3722,15.4004,40360.0
2016-04-01 09:45:00,16.4,16.49,16.39,16.48,73060.0,15.4004,15.4849,15.391,15.4755,73060.0
2016-04-01 09:50:00,16.48,16.48,16.42,16.42,64200.0,15.4755,15.4755,15.4192,15.4192,64200.0
2016-04-01 09:55:00,16.44,16.48,16.43,16.47,51324.0,15.438,15.4755,15.4286,15.4661,51324.0
2016-04-01 10:00:00,16.47,16.52,16.45,16.52,69600.0,15.4661,15.5131,15.4474,15.5131,69600.0
2016-04-01 10:05:00,16.52,16.66,16.52,16.65,60888.0,15.5131,15.6446,15.5131,15.6352,60888.0
2016-04-01 10:10:00,16.65,16.73,16.65,16.73,76768.0,15.6352,15.7103,15.6352,15.7103,76768.0
2016-04-01 10:15:00,16.73,16.74,16.7,16.71,20900.0,15.7103,15.7197,15.6821,15.6915,20900.0
2016-04-01 10:20:00,16.71,16.75,16.7,16.75,19680.0,15.6915,15.7291,15.6821,15.7291,19680.0
2016-04-01 10:25:00,16.75,16.75,16.72,16.72,18400.0,15.7291,15.7291,15.7009,15.7009,18400.0
2016-04-01 10:30:00,16.72,16.72,16.7,16.72,21496.0,15.7009,15.7009,15.6821,15.7009,21496.0
2016-04-01 10:35:00,16.73,16.82,16.73,16.82,41800.0,15.7103,15.7948,15.7103,15.7948,41800.0
2016-04-01 10:40:00,16.83,16.86,16.81,16.81,42720.0,15.8042,15.8324,15.7854,15.7854,42720.0
2016-04-01 10:45:00,16.81,16.81,16.79,16.79,27088.0,15.7854,15.7854,15.7666,15.7666,27088.0
2016-04-01 10:50:00,16.78,16.8,16.75,16.75,18200.0,15.7572,15.776,15.7291,15.7291,18200.0
2016-04-01 10:55:00,16.75,16.83,16.74,16.83,15240.0,15.7291,15.8042,15.7197,15.8042,15240.0
2016-04-01 11:00:00,16.85,16.86,16.82,16.86,26904.0,15.823,15.8324,15.7948,15.8324,26904.0
2016-04-01 11:05:00,16.85,16.85,16.82,16.83,21600.0,15.823,15.823,15.7948,15.8042,21600.0
2016-04-01 11:10:00,16.82,16.84,16.81,16.84,4400.0,15.7948,15.8136,15.7854,15.8136,4400.0
2016-04-01 11:15:00,16.84,16.84,16.8,16.81,26000.0,15.8136,15.8136,15.776,15.7854,26000.0
2016-04-01 11:20:00,16.8,16.8,16.79,16.8,15600.0,15.776,15.776,15.7666,15.776,15600.0
2016-04-01 11:25:00,16.8,16.84,16.79,16.81,34728.0,15.776,15.8136,15.7666,15.7854,34728.0
2016-04-01 11:30:00,16.82,16.83,16.81,16.83,8400.0,15.7948,15.8042,15.7854,15.8042,8400.0
2016-04-01 11:35:00,16.84,16.86,16.84,16.85,22536.0,15.8136,15.8324,15.8136,15.823,22536.0
2016-04-01 11:40:00,16.85,16.88,16.84,16.85,17800.0,15.823,15.8511,15.8136,15.823,17800.0
2016-04-01 11:45:00,16.84,16.86,16.84,16.84,14000.0,15.8136,15.8324,15.8136,15.8136,14000.0
2016-04-01 11:50:00,16.83,16.83,16.79,16.79,26680.0,15.8042,15.8042,15.7666,15.7666,26680.0
2016-04-01 11:55:00,16.8,16.82,16.79,16.81,5400.0,15.776,15.7948,15.7666,15.7854,5400.0
2016-04-01 12:00:00,16.82,16.84,16.82,16.84,7200.0,15.7948,15.8136,15.7948,15.8136,7200.0
2016-04-01 12:05:00,16.8,16.82,16.8,16.82,1200.0,15.776,15.7948,15.776,15.7948,1200.0
2016-04-01 12:10:00,16.81,16.82,16.8,16.81,23600.0,15.7854,15.7948,15.776,15.7854,23600.0
2016-04-01 12:15:00,16.81,16.83,16.8,16.81,8800.0,15.7854,15.8042,15.776,15.7854,8800.0
2016-04-01 12:20:00,16.8,16.8,16.75,16.75,39092.0,15.776,15.776,15.7291,15.7291,39092.0
2016-04-01 12:25:00,16.76,16.78,16.76,16.78,27600.0,15.7385,15.7572,15.7385,15.7572,27600.0
2016-04-01 12:30:00,16.77,16.77,16.76,16.76,8400.0,15.7478,15.7478,15.7385,15.7385,8400.0
2016-04-01 12:35:00,16.79,16.79,16.77,16.77,11768.0,15.7666,15.7666,15.7478,15.7478,11768.0
2016-04-01 12:40:00,16.78,16.81,16.78,16.79,24000.0,15.7572,15.7854,15.7572,15.7666,24000.0
2016-04-01 12:45:00,16.79,16.81,16.78,16.8,24400.0,15.7666,15.7854,15.7572,15.776,24400.0
2016-04-01 12:50:00,16.79,16.79,16.78,16.78,10400.0,15.7666,15.7666,15.7572,15.7572,10400.0
2016-04-01 12:55:00,16.78,16.81,16.78,16.78,21200.0,15.7572,15.7854,15.7572,15.7572,21200.0
2016-04-01 13:00:00,16.79,16.81,16.78,16.8,25904.0,15.7666,15.7854,15.7572,15.776,25904.0
2016-04-01 13:05:00,16.8,16.81,16.8,16.81,17200.0,15.776,15.7854,15.776,15.7854,17200.0
2016-04-01 13:10:00,16.81,16.84,16.81,16.83,8496.0,15.7854,15.8136,15.7854,15.8042,8496.0
2016-04-01 13:15:00,16.83,16.85,16.83,16.84,7096.0,15.8042,15.823,15.8042,15.8136,7096.0
2016-04-01 13:20:00,16.85,16.88,16.85,16.87,25000.0,15.823,15.8511,15.823,15.8418,25000.0
2016-04-01 13:25:00,16.86,16.9,16.86,16.87,24664.0,15.8324,15.8699,15.8324,15.8418,24664.0
2016-04-01 13:30:00,16.88,16.9,16.87,16.89,9528.0,15.8511,15.8699,15.8418,15.8605,9528.0
2016-04-01 13:35:00,16.89,16.89,16.87,16.89,19200.0,15.8605,15.8605,15.8418,15.8605,19200.0
2016-04-01 13:40:00,16.89,16.91,16.88,16.9,20292.0,15.8605,15.8793,15.8511,15.8699,20292.0
2016-04-01 13:45:00,16.9,16.93,16.9,16.92,44048.0,15.8699,15.8981,15.8699,15.8887,44048.0
2016-04-01 13:50:00,16.92,16.94,16.92,16.93,31000.0,15.8887,15.9075,15.8887,15.8981,31000.0
2016-04-01 13:55:00,16.93,16.93,16.92,16.92,33600.0,15.8981,15.8981,15.8887,15.8887,33600.0
2016-04-01 14:00:00,16.93,16.94,16.91,16.94,5200.0,15.8981,15.9075,15.8793,15.9075,5200.0
2016-04-01 14:05:00,16.94,16.96,16.94,16.96,9800.0,15.9075,15.9263,15.9075,15.9263,9800.0
2016-04-01 14:10:00,16.96,16.96,16.95,16.95,19336.0,15.9263,15.9263,15.9169,15.9169,19336.0
2016-04-01 14:15:00,16.96,16.97,16.94,16.94,6548.0,15.9263,15.9357,15.9075,15.9075,6548.0
2016-04-01 14:20:00,16.93,16.94,16.91,16.92,16244.0,15.8981,15.9075,15.8793,15.8887,16244.0
2016-04-01 14:25:00,16.92,16.92,16.89,16.9,5200.0,15.8887,15.8887,15.8605,15.8699,5200.0
2016-04-01 14:30:00,16.92,16.92,16.89,16.92,10552.0,15.8887,15.8887,15.8605,15.8887,10552.0
2016-04-01 14:35:00,16.93,16.98,16.93,16.96,21896.0,15.8981,15.945,15.8981,15.9263,21896.0
2016-04-01 14:40:00,16.97,16.98,16.97,16.97,4800.0,15.9357,15.945,15.9357,15.9357,4800.0
2016-04-01 14:45:00,16.98,16.99,16.97,16.98,19800.0,15.945,15.9544,15.9357,15.945,19800.0
2016-04-01 14:50:00,16.98,16.99,16.96,16.96,23200.0,15.945,15.9544,15.9263,15.9263,23200.0
2016-04-01 14:55:00,16.96,16.97,16.95,16.95,15992.0,15.9263,15.9357,15.9169,15.9169,15992.0
2016-04-01 15:00:00,16.96,16.99,16.95,16.98,51880.0,15.9263,15.9544,15.9169,15.945,51880.0
2016-04-01 15:05:00,16.99,16.99,16.98,16.99,14600.0,15.9544,15.9544,15.945,15.9544,14600.0
2016-04-01 15:10:00,16.98,17.0,16.96,16.96,56728.0,15.945,15.9638,15.9263,15.9263,56728.0
2016-04-01 15:15:00,16.96,16.97,16.95,16.97,8488.0,15.9263,15.9357,15.9169,15.9357,8488.0
2016-04-01 15:20:00,16.96,16.97,16.95,16.95,8000.0,15.9263,15.9357,15.9169,15.9169,8000.0
2016-04-01 15:25:00,16.95,16.97,16.94,16.97,88244.0,15.9169,15.9357,15.9075,15.9357,88244.0
2016-04-01 15:30:00,16.97,17.02,16.97,17.0,172008.0,15.9357,15.9826,15.9357,15.9638,172008.0
2016-04-01 15:35:00,17.0,17.03,16.99,17.01,46208.0,15.9638,15.992,15.9544,15.9732,46208.0
2016-04-01 15:40:00,17.02,17.03,17.0,17.03,26804.0,15.9826,15.992,15.9638,15.992,26804.0
2016-04-01 15:45:00,17.03,17.06,17.03,17.05,24284.0,15.992,16.0202,15.992,16.0108,24284.0
2016-04-01 15:50:00,17.06,17.06,17.01,17.01,29660.0,16.0202,16.0202,15.9732,15.9732,29660.0
2016-04-01 15:55:00,17.0,17.05,17.0,17.01,55128.0,15.9638,16.0108,15.9638,15.9732,55128.0
2016-04-04 09:30:00,17.02,17.02,16.97,16.98,48768.0,15.9826,15.9826,15.9357,15.945,48768.0
2016-04-04 09:35:00,16.97,16.97,16.92,16.96,96668.0,15.9357,15.9357,15.8887,15.9263,96668.0
2016-04-04 09:40:00,16.96,16.97,16.95,16.96,17144.0,15.9263,15.9357,15.9169,15.9263,17144.0
2016-04-04 09:45:00,16.95,16.96,16.95,16.95,4784.0,15.9169,15.9263,15.9169,15.9169,4784.0
2016-04-04 09:50:00,16.96,17.0,16.92,16.99,33400.0,15.9263,15.9638,15.8887,15.9544,33400.0
2016-04-04 09:55:00,16.99,17.03,16.97,17.02,19240.0,15.9544,15.992,15.9357,15.9826,19240.0
2016-04-04 10:00:00,17.02,17.05,17.01,17.04,46004.0,15.9826,16.0108,15.9732,16.0014,46004.0
2016-04-04 10:05:00,17.05,17.06,17.03,17.06,69164.0,16.0108,16.0202,15.992,16.0202,69164.0
2016-04-04 10:10:00,17.05,17.05,16.99,16.99,33620.0,16.0108,16.0108,15.9544,15.9544,33620.0
2016-04-04 10:15:00,16.99,17.0,16.98,17.0,27612.0,15.9544,15.9638,15.945,15.9638,27612.0
2016-04-04 10:20:00,17.0,17.05,17.0,17.02,6176.0,15.9638,16.0108,15.9638,15.9826,6176.0
2016-04-04 10:25:00,17.05,17.05,17.01,17.02,40612.0,16.0108,16.0108,15.9732,15.9826,40612.0
2016-04-04 10:30:00,17.0,17.04,17.0,17.04,8000.0,15.9638,16.0014,15.9638,16.0014,8000.0
2016-04-04 10:35:00,17.03,17.03,17.0,17.0,30184.0,15.992,15.992,15.9638,15.9638,30184.0
2016-04-04 10:40:00,16.99,17.01,16.99,17.0,3600.0,15.9544,15.9732,15.9544,15.9638,3600.0
2016-04-04 10:45:00,16.99,16.99,16.93,16.93,25748.0,15.9544,15.9544,15.8981,15.8981,25748.0
2016-04-04 10:50:00,16.92,16.93,16.88,16.88,8888.0,15.8887,15.8981,15.8511,15.8511,8888.0
2016-04-04 10:55:00,16.88,16.89,16.87,16.88,18200.0,15.8511,15.8605,15.8418,15.8511,18200.0
2016-04-04 11:00:00,16.89,16.9,16.86,16.89,15576.0,15.8605,15.8699,15.8324,15.8605,15576.0
2016-04-04 11:05:00,16.9,16.9,16.88,16.89,9760.0,15.8699,15.8699,15.8511,15.8605,9760.0
2016-04-04 11:10:00,16.89,16.9,16.88,16.89,11688.0,15.8605,15.8699,15.8511,15.8605,11688.0
2016-04-04 11:15:00,16.88,16.91,16.87,16.91,11600.0,15.8511,15.8793,15.8418,15.8793,11600.0
2016-04-04 11:20:00,16.93,16.93,16.93,16.93,2800.0,15.8981,15.8981,15.8981,15.8981,2800.0
2016-04-04 11:25:00,16.93,16.93,16.92,16.92,6000.0,15.8981,15.8981,15.8887,15.8887,6000.0
2016-04-04 11:30:00,16.92,16.96,16.92,16.96,8488.0,15.8887,15.9263,15.8887,15.9263,8488.0
2016-04-04 11:35:00,16.96,16.96,16.95,16.95,1200.0,15.9263,15.9263,15.9169,15.9169,1200.0
2016-04-04 11:40:00,16.95,16.96,16.93,16.93,11668.0,15.9169,15.9263,15.8981,15.8981,11668.0
2016-04-04 11:45:00,16.93,16.94,16.92,16.92,46000.0,15.8981,15.9075,15.8887,15.8887,46000.0
2016-04-04 11:50:00,16.92,16.94,16.92,16.94,4800.0,15.8887,15.9075,15.8887,15.9075,4800.0
2016-04-04 11:55:00,16.96,16.96,16.96,16.96,1600.0,15.9263,15.9263,15.9263,15.9263,1600.0
2016-04-04 12:00:00,16.95,16.97,16.95,16.96,5288.0,15.9169,15.9357,15.9169,15.9263,5288.0
2016-04-04 12:05:00,16.97,17.0,16.97,17.0,36800.0,15.9357,15.9638,15.9357,15.9638,36800.0
2016-04-04 12:10:00,17.01,17.01,17.0,17.01,3200.0,15.9732,15.9732,15.9638,15.9732,3200.0
2016-04-04 12:15:00,17.02,17.02,17.0,17.0,11200.0,15.9826,15.9826,15.9638,15.9638,11200.0
2016-04-04 12:20:00,17.01,17.01,17.0,17.0,10908.0,15.9732,15.9732,15.9638,15.9638,10908.0
2016-04-04 12:25:00,17.02,17.02,17.0,17.0,7200.0,15.9826,15.9826,15.9638,15.9638,7200.0
2016-04-04 12:30:00,16.98,16.99,16.98,16.99,9600.0,15.945,15.9544,15.945,15.9544,9600.0
2016-04-04 12:35:00,17.0,17.0,17.0,17.0,800.0,15.9638,15.9638,15.9638,15.9638,800.0
2016-04-04 12:40:00,16.98,17.0,16.98,17.0,2400.0,15.945,15.9638,15.945,15.9638,2400.0
2016-04-04 12:45:00,17.0,17.0,16.98,16.99,24900.0,15.9638,15.9638,15.945,15.9544,24900.0
2016-04-04 12:50:00,16.99,17.01,16.99,17.01,5200.0,15.9544,15.9732,15.9544,15.9732,5200.0
2016-04-04 12:55:00,17.0,17.01,17.0,17.0,74972.0,15.9638,15.9732,15.9638,15.9638,74972.0
2016-04-04 13:00:00,17.0,17.0,16.97,16.97,15600.0,15.9638,15.9638,15.9357,15.9357,15600.0
2016-04-04 13:05:00,16.97,16.97,16.96,16.96,2000.0,15.9357,15.9357,15.9263,15.9263,2000.0
2016-04-04 13:10:00,16.96,16.96,16.95,16.95,9704.0,15.9263,15.9263,15.9169,15.9169,9704.0
2016-04-04 13:15:00,16.94,16.94,16.93,16.93,6080.0,15.9075,15.9075,15.8981,15.8981,6080.0
2016-04-04 13:20:00,16.95,16.95,16.94,16.94,14420.0,15.9169,15.9169,15.9075,15.9075,14420.0
2016-04-04 13:25:00,16.95,16.95,16.94,16.95,4000.0,15.9169,15.9169,15.9075,15.9169,4000.0
2016-04-04 13:30:00,16.95,16.95,16.92,16.92,24360.0,15.9169,15.9169,15.8887,15.8887,24360.0
2016-04-04 13:35:00,16.93,16.93,16.9,16.91,16320.0,15.8981,15.8981,15.8699,15.8793,16320.0
2016-04-04 13:40:00,16.92,16.92,16.91,16.92,2000.0,15.8887,15.8887,15.8793,15.8887,2000.0
2016-04-04 13:45:00,16.91,16.92,16.91,16.92,9600.0,15.8793,15.8887,15.8793,15.8887,9600.0
2016-04-04 13:50:00,16.92,16.93,16.92,16.92,13292.0,15.8887,15.8981,15.8887,15.8887,13292.0
2016-04-04 13:55:00,16.9,16.9,16.87,16.87,14000.0,15.8699,15.8699,15.8418,15.8418,14000.0
2016-04-04 14:00:00,16.86,16.87,16.84,16.84,16704.0,15.8324,15.8418,15.8136,15.8136,16704.0
2016-04-04 14:05:00,16.84,16.84,16.82,16.82,4400.0,15.8136,15.8136,15.7948,15.7948,4400.0
2016-04-04 14:10:00,16.82,16.82,16.81,16.82,25156.0,15.7948,15.7948,15.7854,15.7948,25156.0
2016-04-04 14:15:00,16.81,16.81,16.78,16.81,16888.0,15.7854,15.7854,15.7572,15.7854,16888.0
2016-04-04 14:20:00,16.8,16.81,16.8,16.81,10576.0,15.776,15.7854,15.776,15.7854,10576.0
2016-04-04 14:25:00,16.81,16.84,16.81,16.83,4080.0,15.7854,15.8136,15.7854,15.8042,4080.0
2016-04-04 14:30:00,16.83,16.85,16.83,16.85,14400.0,15.8042,15.823,15.8042,15.823,14400.0
2016-04-04 14:35:00,16.86,16.86,16.85,16.86,17904.0,15.8324,15.8324,15.823,15.8324,17904.0
2016-04-04 14:40:00,16.86,16.88,16.86,16.87,7600.0,15.8324,15.8511,15.8324,15.8418,7600.0
2016-04-04 14:45:00,16.87,16.89,16.87,16.89,8000.0,15.8418,15.8605,15.8418,15.8605,8000.0
2016-04-04 14:50:00,16.87,16.89,16.86,16.86,18304.0,15.8418,15.8605,15.8324,15.8324,18304.0
2016-04-04 14:55:00,16.86,16.87,16.85,16.87,6000.0,15.8324,15.8418,15.823,15.8418,6000.0
2016-04-04 15:00:00,16.87,16.9,16.87,16.89,35200.0,15.8418,15.8699,15.8418,15.8605,35200.0
2016-04-04 15:05:00,16.91,16.91,16.87,16.87,22084.0,15.8793,15.8793,15.8418,15.8418,22084.0
2016-04-04 15:10:00,16.88,16.89,16.87,16.87,4400.0,15.8511,15.8605,15.8418,15.8418,4400.0
2016-04-04 15:15:00,16.85,16.86,16.85,16.86,4088.0,15.823,15.8324,15.823,15.8324,4088.0
2016-04-04 15:20:00,16.85,16.85,16.8,16.81,17328.0,15.823,15.823,15.776,15.7854,17328.0
2016-04-04 15:25:00,16.8,16.82,16.79,16.8,18788.0,15.776,15.7948,15.7666,15.776,18788.0
2016-04-04 15:30:00,16.8,16.85,16.8,16.84,23688.0,15.776,15.823,15.776,15.8136,23688.0
2016-04-04 15:35:00,16.85,16.85,16.8,16.8,42756.0,15.823,15.823,15.776,15.776,42756.0
2016-04-04 15:40:00,16.8,16.83,16.8,16.8,22208.0,15.776,15.8042,15.776,15.776,22208.0
2016-04-04 15:45:00,16.8,16.83,16.79,16.82,21108.0,15.776,15.8042,15.7666,15.7948,21108.0
2016-04-04 15:50:00,16.81,16.84,16.81,16.82,16720.0,15.7854,15.8136,15.7854,15.7948,16720.0
2016-04-04 15:55:00,16.82,16.86,16.82,16.86,50836.0,15.7948,15.8324,15.7948,15.8324,50836.0
2016-04-05 09:30:00,16.54,16.61,16.54,16.57,53624.0,15.5319,15.5976,15.5319,15.56,53624.0
2016-04-05 09:35:00,16.57,16.63,16.55,16.56,40760.0,15.56,15.6164,15.5413,15.5506,40760.0
2016-04-05 09:40:00,16.56,16.56,16.48,16.5,56164.0,15.5506,15.5506,15.4755,15.4943,56164.0
2016-04-05 09:45:00,16.51,16.52,16.46,16.49,187024.0,15.5037,15.5131,15.4567,15.4849,187024.0
2016-04-05 09:50:00,16.49,16.54,16.48,16.54,38880.0,15.4849,15.5319,15.4755,15.5319,38880.0
2016-04-05 09:55:00,16.53,16.6,16.53,16.6,17752.0,15.5225,15.5882,15.5225,15.5882,17752.0
2016-04-05 10:00:00,16.61,16.73,16.61,16.7,234024.0,15.5976,15.7103,15.5976,15.6821,234024.0
2016-04-05 10:05:00,16.68,16.78,16.68,16.75,75896.0,15.6633,15.7572,15.6633,15.7291,75896.0
2016-04-05 10:10:00,16.74,16.76,16.71,16.71,34000.0,15.7197,15.7385,15.6915,15.6915,34000.0
2016-04-05 10:15:00,16.72,16.73,16.68,16.72,13500.0,15.7009,15.7103,15.6633,15.7009,13500.0
2016-04-05 10:20:00,16.71,16.72,16.66,16.68,26936.0,15.6915,15.7009,15.6446,15.6633,26936.0
2016-04-05 10:25:00,16.67,16.73,16.67,16.72,157088.0,15.6539,15.7103,15.6539,15.7009,157088.0
2016-04-05 10:30:00,16.72,16.72,16.68,16.71,141632.0,15.7009,15.7009,15.6633,15.6915,141632.0
2016-04-05 10:35:00,16.69,16.7,16.64,16.65,52584.0,15.6727,15.6821,15.6258,15.6352,52584.0
2016-04-05 10:40:00,16.63,16.63,16.59,16.61,10776.0,15.6164,15.6164,15.5788,15.5976,10776.0
2016-04-05 10:45:00,16.57,16.6,16.57,16.6,2900.0,15.56,15.5882,15.56,15.5882,2900.0
2016-04-05 10:50:00,16.59,16.59,16.57,16.58,22800.0,15.5788,15.5788,15.56,15.5694,22800.0
2016-04-05 10:55:00,16.57,16.57,16.54,16.55,37316.0,15.56,15.56,15.5319,15.5413,37316.0
2016-04-05 11:00:00,16.55,16.58,16.55,16.56,5828.0,15.5413,15.5694,15.5413,15.5506,5828.0
2016-04-05 11:05:00,16.58,16.63,16.58,16.63,17200.0,15.5694,15.6164,15.5694,15.6164,17200.0
2016-04-05 11:10:00,16.63,16.64,16.62,16.62,22800.0,15.6164,15.6258,15.607,15.607,22800.0
2016-04-05 11:15:00,16.63,16.63,16.59,16.61,53708.0,15.6164,15.6164,15.5788,15.5976,53708.0
2016-04-05 11:20:00,16.61,16.67,16.61,16.64,13600.0,15.5976,15.6539,15.5976,15.6258,13600.0
2016-04-05 11:25:00,16.64,16.64,16.63,16.64,13200.0,15.6258,15.6258,15.6164,15.6258,13200.0
2016-04-05 11:30:00,16.64,16.66,16.59,16.59,18812.0,15.6258,15.6446,15.5788,15.5788,18812.0
2016-04-05 11:35:00,16.59,16.61,16.58,16.61,23800.0,15.5788,15.5976,15.5694,15.5976,23800.0
2016-04-05 11:40:00,16.6,16.61,16.58,16.58,6000.0,15.5882,15.5976,15.5694,15.5694,6000.0
2016-04-05 11:45:00,16.56,16.58,16.55,16.58,42496.0,15.5506,15.5694,15.5413,15.5694,42496.0
2016-04-05 11:50:00,16.59,16.6,16.58,16.58,3600.0,15.5788,15.5882,15.5694,15.5694,3600.0
2016-04-05 11:55:00,16.6,16.61,16.59,16.6,6800.0,15.5882,15.5976,15.5788,15.5882,6800.0
2016-04-05 12:00:00,16.6,16.63,16.6,16.63,5800.0,15.5882,15.6164,15.5882,15.6164,5800.0
2016-04-05 12:05:00,16.63,16.64,16.63,16.63,9600.0,15.6164,15.6258,15.6164,15.6164,9600.0
2016-04-05 12:10:00,16.63,16.63,16.61,16.61,2940.0,15.6164,15.6164,15.5976,15.5976,2940.0
2016-04-05 12:15:00,16.58,16.58,16.53,16.54,30964.0,15.5694,15.5694,15.5225,15.5319,30964.0
2016-04-05 12:20:00,16.54,16.54,16.51,16.54,30732.0,15.5319,15.5319,15.5037,15.5319,30732.0
2016-04-05 12:25:00,16.53,16.54,16.53,16.54,14140.0,15.5225,15.5319,15.5225,15.5319,14140.0
2016-04-05 12:30:00,16.53,16.54,16.51,16.54,163752.0,15.5225,15.5319,15.5037,15.5319,163752.0
2016-04-05 12:35:00,16.54,16.58,16.54,16.58,4400.0,15.5319,15.5694,15.5319,15.5694,4400.0
2016-04-05 12:40:00,16.59,16.59,16.56,16.56,11692.0,15.5788,15.5788,15.5506,15.5506,11692.0
2016-04-05 12:45:00,16.57,16.57,16.53,16.54,20736.0,15.56,15.56,15.5225,15.5319,20736.0
2016-04-05 12:50:00,16.54,16.54,16.51,16.53,70776.0,15.5319,15.5319,15.5037,15.5225,70776.0
2016-04-05 12:55:00,16.52,16.55,16.52,16.54,4600.0,15.5131,15.5413,15.5131,15.5319,4600.0
2016-04-05 13:00:00,16.52,16.53,16.5,16.52,38724.0,15.5131,15.5225,15.4943,15.5131,38724.0
2016-04-05 13:05:00,16.52,16.52,16.48,16.48,16400.0,15.5131,15.5131,15.4755,15.4755,16400.0
2016-04-05 13:10:00,16.49,16.54,16.49,16.54,6000.0,15.4849,15.5319,15.4849,15.5319,6000.0
2016-04-05 13:15:00,16.55,16.55,16.54,16.54,4400.0,15.5413,15.5413,15.5319,15.5319,4400.0
2016-04-05 13:20:00,16.55,16.55,16.53,16.54,1200.0,15.5413,15.5413,15.5225,15.5319,1200.0
2016-04-05 13:25:00,16.59,16.6,16.58,16.6,180472.0,15.5788,15.5882,15.5694,15.5882,180472.0
2016-04-05 13:30:00,16.59,16.59,16.58,16.58,1600.0,15.5788,15.5788,15.5694,15.5694,1600.0
2016-04-05 13:35:00,16.59,16.59,16.56,16.56,19492.0,15.5788,15.5788,15.5506,15.5506,19492.0
2016-04-05 13:40:00,16.57,16.57,16.55,16.55,7600.0,15.56,15.56,15.5413,15.5413,7600.0
2016-04-05 13:45:00,16.57,16.57,16.55,16.56,14000.0,15.56,15.56,15.5413,15.5506,14000.0
2016-04-05 13:50:00,16.55,16.64,16.55,16.64,17644.0,15.5413,15.6258,15.5413,15.6258,17644.0
2016-04-05 13:55:00,16.62,16.62,16.6,16.6,3200.0,15.607,15.607,15.5882,15.5882,3200.0
2016-04-05 14:00:00,16.59,16.6,16.59,16.6,9600.0,15.5788,15.5882,15.5788,15.5882,9600.0
2016-04-05 14:05:00,16.59,16.6,16.59,16.59,2800.0,15.5788,15.5882,15.5788,15.5788,2800.0
2016-04-05 14:10:00,16.58,16.58,16.58,16.58,1200.0,15.5694,15.5694,15.5694,15.5694,1200.0
2016-04-05 14:15:00,16.59,16.6,16.59,16.6,1200.0,15.5788,15.5882,15.5788,15.5882,1200.0
2016-04-05 14:20:00,16.6,16.63,16.6,16.6,8000.0,15.5882,15.6164,15.5882,15.5882,8000.0
2016-04-05 14:25:00,16.61,16.66,16.6,16.65,6000.0,15.5976,15.6446,15.5882,15.6352,6000.0
2016-04-05 14:30:00,16.66,16.68,16.66,16.68,5200.0,15.6446,15.6633,15.6446,15.6633,5200.0
2016-04-05 14:35:00,16.67,16.67,16.66,16.67,10400.0,15.6539,15.6539,15.6446,15.6539,10400.0
2016-04-05 14:40:00,16.67,16.68,16.66,16.66,28368.0,15.6539,15.6633,15.6446,15.6446,28368.0
2016-04-05 14:45:00,16.66,16.66,16.65,16.66,8800.0,15.6446,15.6446,15.6352,15.6446,8800.0
2016-04-05 14:50:00,16.65,16.69,16.65,16.69,41972.0,15.6352,15.6727,15.6352,15.6727,41972.0
2016-04-05 14:55:00,16.68,16.68,16.66,16.66,4108.0,15.6633,15.6633,15.6446,15.6446,4108.0
2016-04-05 15:00:00,16.68,16.68,16.65,16.65,12800.0,15.6633,15.6633,15.6352,15.6352,12800.0
2016-04-05 15:05:00,16.64,16.64,16.6,16.6,4880.0,15.6258,15.6258,15.5882,15.5882,4880.0
2016-04-05 15:10:00,16.6,16.6,16.59,16.59,6800.0,15.5882,15.5882,15.5788,15.5788,6800.0
2016-04-05 15:15:00,16.61,16.61,16.61,16.61,700.0,15.5976,15.5976,15.5976,15.5976,700.0
2016-04-05 15:20:00,16.61,16.62,16.57,16.57,15452.0,15.5976,15.607,15.56,15.56,15452.0
2016-04-05 15:25:00,16.58,16.59,16.58,16.58,5400.0,15.5694,15.5788,15.5694,15.5694,5400.0
2016-04-05 15:30:00,16.58,16.6,16.56,16.58,11744.0,15.5694,15.5882,15.5506,15.5694,11744.0
2016-04-05 15:35:00,16.57,16.58,16.54,16.54,17292.0,15.56,15.5694,15.5319,15.5319,17292.0
2016-04-05 15:40:00,16.55,16.55,16.53,16.53,30500.0,15.5413,15.5413,15.5225,15.5225,30500.0
2016-04-05 15:45:00,16.53,16.55,16.53,16.54,32920.0,15.5225,15.5413,15.5225,15.5319,32920.0
2016-04-05 15:50:00,16.54,16.55,16.46,16.47,98300.0,15.5319,15.5413,15.4567,15.4661,98300.0
2016-04-05 15:55:00,16.47,16.48,16.41,16.47,65352.0,15.4661,15.4755,15.4098,15.4661,65352.0
2016-04-06 09:30:00,16.48,16.54,16.48,16.54,59484.0,15.4755,15.5319,15.4755,15.5319,59484.0
2016-04-06 09:35:00,16.54,16.55,16.39,16.4,104328.0,15.5319,15.5413,15.391,15.4004,104328.0
2016-04-06 09:40:00,16.39,16.41,16.37,16.4,25804.0,15.391,15.4098,15.3722,15.4004,25804.0
2016-04-06 09:45:00,16.37,16.4,16.36,16.39,25464.0,15.3722,15.4004,15.3628,15.391,25464.0
2016-04-06 09:50:00,16.4,16.45,16.4,16.43,26740.0,15.4004,15.4474,15.4004,15.4286,26740.0
2016-04-06 09:55:00,16.42,16.44,16.4,16.43,27436.0,15.4192,15.438,15.4004,15.4286,27436.0
2016-04-06 10:00:00,16.42,16.47,16.42,16.46,14800.0,15.4192,15.4661,15.4192,15.4567,14800.0
2016-04-06 10:05:00,16.45,16.45,16.43,16.43,12500.0,15.4474,15.4474,15.4286,15.4286,12500.0
2016-04-06 10:10:00,16.44,16.44,16.39,16.39,28200.0,15.438,15.438,15.391,15.391,28200.0
2016-04-06 10:15:00,16.4,16.41,16.34,16.34,51456.0,15.4004,15.4098,15.3441,15.3441,51456.0
2016-04-06 10:20:00,16.34,16.37,16.34,16.37,15308.0,15.3441,15.3722,15.3441,15.3722,15308.0
2016-04-06 10:25:00,16.37,16.39,16.36,16.38,10128.0,15.3722,15.391,15.3628,15.3816,10128.0
2016-04-06 10:30:00,16.38,16.43,16.32,16.4,84984.0,15.3816,15.4286,15.3253,15.4004,84984.0
2016-04-06 10:35:00,16.41,16.46,16.39,16.41,38880.0,15.4098,15.4567,15.391,15.4098,38880.0
2016-04-06 10:40:00,16.44,16.5,16.44,16.5,13200.0,15.438,15.4943,15.438,15.4943,13200.0
2016-04-06 10:45:00,16.5,16.56,16.49,16.56,42840.0,15.4943,15.5506,15.4849,15.5506,42840.0
2016-04-06 10:50:00,16.54,16.55,16.54,16.54,77428.0,15.5319,15.5413,15.5319,15.5319,77428.0
2016-04-06 10:55:00,16.54,16.61,16.53,16.61,18864.0,15.5319,15.5976,15.5225,15.5976,18864.0
2016-04-06 11:00:00,16.61,16.64,16.6,16.64,78452.0,15.5976,15.6258,15.5882,15.6258,78452.0
2016-04-06 11:05:00,16.64,16.67,16.64,16.66,31004.0,15.6258,15.6539,15.6258,15.6446,31004.0
2016-04-06 11:10:00,16.64,16.65,16.63,16.64,13144.0,15.6258,15.6352,15.6164,15.6258,13144.0
2016-04-06 11:15:00,16.65,16.67,16.62,16.62,25720.0,15.6352,15.6539,15.607,15.607,25720.0
2016-04-06 11:20:00,16.63,16.64,16.63,16.64,4260.0,15.6164,15.6258,15.6164,15.6258,4260.0
2016-04-06 11:25:00,16.64,16.68,16.64,16.68,9200.0,15.6258,15.6633,15.6258,15.6633,9200.0
2016-04-06 11:30:00,16.69,16.71,16.68,16.68,30600.0,15.6727,15.6915,15.6633,15.6633,30600.0
2016-04-06 11:35:00,16.69,16.7,16.66,16.68,22284.0,15.6727,15.6821,15.6446,15.6633,22284.0
2016-04-06 11:40:00,16.67,16.71,16.66,16.71,40800.0,15.6539,15.6915,15.6446,15.6915,40800.0
2016-04-06 11:45:00,16.71,16.73,16.71,16.73,42064.0,15.6915,15.7103,15.6915,15.7103,42064.0
2016-04-06 11:50:00,16.72,16.74,16.71,16.73,17220.0,15.7009,15.7197,15.6915,15.7103,17220.0
2016-04-06 11:55:00,16.73,16.75,16.72,16.72,17904.0,15.7103,15.7291,15.7009,15.7009,17904.0
2016-04-06 12:00:00,16.73,16.74,16.7,16.7,50740.0,15.7103,15.7197,15.6821,15.6821,50740.0
2016-04-06 12:05:00,16.7,16.71,16.68,16.68,36520.0,15.6821,15.6915,15.6633,15.6633,36520.0
2016-04-06 12:10:00,16.68,16.68,16.67,16.68,8000.0,15.6633,15.6633,15.6539,15.6633,8000.0
2016-04-06 12:15:00,16.68,16.68,16.66,16.67,39328.0,15.6633,15.6633,15.6446,15.6539,39328.0
2016-04-06 12:20:00,16.68,16.69,16.67,16.68,12000.0,15.6633,15.6727,15.6539,15.6633,12000.0
2016-04-06 12:25:00,16.68,16.68,16.67,16.67,3600.0,15.6633,15.6633,15.6539,15.6539,3600.0
2016-04-06 12:30:00,16.69,16.69,16.68,16.69,30400.0,15.6727,15.6727,15.6633,15.6727,30400.0
2016-04-06 12:35:00,16.69,16.69,16.68,16.68,11104.0,15.6727,15.6727,15.6633,15.6633,11104.0
2016-04-06 12:40:00,16.68,16.69,16.67,16.69,21600.0,15.6633,15.6727,15.6539,15.6727,21600.0
2016-04-06 12:45:00,16.7,16.71,16.68,16.7,12376.0,15.6821,15.6915,15.6633,15.6821,12376.0
2016-04-06 12:50:00,16.7,16.7,16.7,16.7,1880.0,15.6821,15.6821,15.6821,15.6821,1880.0
2016-04-06 12:55:00,16.68,16.69,16.68,16.68,48152.0,15.6633,15.6727,15.6633,15.6633,48152.0
2016-04-06 13:00:00,16.67,16.69,16.67,16.68,24000.0,15.6539,15.6727,15.6539,15.6633,24000.0
2016-04-06 13:05:00,16.69,16.71,16.68,16.71,87888.0,15.6727,15.6915,15.6633,15.6915,87888.0
2016-04-06 13:10:00,16.71,16.75,16.71,16.74,6400.0,15.6915,15.7291,15.6915,15.7197,6400.0
2016-04-06 13:15:00,16.74,16.74,16.73,16.73,5744.0,15.7197,15.7197,15.7103,15.7103,5744.0
2016-04-06 13:20:00,16.74,16.74,16.74,16.74,3200.0,15.7197,15.7197,15.7197,15.7197,3200.0
2016-04-06 13:25:00,16.73,16.73,16.72,16.72,7880.0,15.7103,15.7103,15.7009,15.7009,7880.0
2016-04-06 13:30:00,16.71,16.73,16.71,16.72,6000.0,15.6915,15.7103,15.6915,15.7009,6000.0
2016-04-06 13:35:00,16.74,16.74,16.73,16.74,4800.0,15.7197,15.7197,15.7103,15.7197,4800.0
2016-04-06 13:40:00,16.73,16.74,16.73,16.73,4000.0,15.7103,15.7197,15.7103,15.7103,4000.0
2016-04-06 13:45:00,16.73,16.75,16.72,16.73,14000.0,15.7103,15.7291,15.7009,15.7103,14000.0
2016-04-06 13:50:00,16.72,16.73,16.71,16.72,29308.0,15.7009,15.7103,15.6915,15.7009,29308.0
2016-04-06 13:55:00,16.7,16.7,16.67,16.67,8400.0,15.6821,15.6821,15.6539,15.6539,8400.0
2016-04-06 14:00:00,16.68,16.68,16.61,16.65,75396.0,15.6633,15.6633,15.5976,15.6352,75396.0
2016-04-06 14:05:00,16.64,16.67,16.62,16.62,10212.0,15.6258,15.6539,15.607,15.607,10212.0
2016-04-06 14:10:00,16.61,16.61,16.57,16.6,7600.0,15.5976,15.5976,15.56,15.5882,7600.0
2016-04-06 14:15:00,16.58,16.64,16.58,16.64,15136.0,15.5694,15.6258,15.5694,15.6258,15136.0
2016-04-06 14:20:00,16.65,16.65,16.62,16.62,7456.0,15.6352,15.6352,15.607,15.607,7456.0
2016-04-06 14:25:00,16.61,16.62,16.58,16.58,5600.0,15.5976,15.607,15.5694,15.5694,5600.0
2016-04-06 14:30:00,16.61,16.64,16.59,16.59,5200.0,15.5976,15.6258,15.5788,15.5788,5200.0
2016-04-06 14:35:00,16.57,16.58,16.53,16.54,23792.0,15.56,15.5694,15.5225,15.5319,23792.0
2016-04-06 14:40:00,16.55,16.57,16.55,16.56,28104.0,15.5413,15.56,15.5413,15.5506,28104.0
2016-04-06 14:45:00,16.57,16.57,16.56,16.56,3800.0,15.56,15.56,15.5506,15.5506,3800.0
2016-04-06 14:50:00,16.57,16.59,16.57,16.57,34708.0,15.56,15.5788,15.56,15.56,34708.0
2016-04-06 14:55:00,16.57,16.65,16.57,16.65,36312.0,15.56,15.6352,15.56,15.6352,36312.0
2016-04-06 15:00:00,16.64,16.73,16.62,16.72,50160.0,15.6258,15.7103,15.607,15.7009,50160.0
2016-04-06 15:05:00,16.72,16.75,16.72,16.75,23800.0,15.7009,15.7291,15.7009,15.7291,23800.0
2016-04-06 15:10:00,16.75,16.76,16.71,16.73,42168.0,15.7291,15.7385,15.6915,15.7103,42168.0
2016-04-06 15:15:00,16.72,16.77,16.72,16.76,54940.0,15.7009,15.7478,15.7009,15.7385,54940.0
2016-04-06 15:20:00,16.76,16.76,16.74,16.74,8400.0,15.7385,15.7385,15.7197,15.7197,8400.0
2016-04-06 15:25:00,16.75,16.75,16.72,16.74,34600.0,15.7291,15.7291,15.7009,15.7197,34600.0
2016-04-06 15:30:00,16.75,16.76,16.75,16.75,8324.0,15.7291,15.7385,15.7291,15.7291,8324.0
2016-04-06 15:35:00,16.76,16.77,16.72,16.72,11404.0,15.7385,15.7478,15.7009,15.7009,11404.0
2016-04-06 15:40:00,16.73,16.77,16.73,16.77,16000.0,15.7103,15.7478,15.7103,15.7478,16000.0
2016-04-06 15:45:00,16.76,16.8,16.75,16.8,31668.0,15.7385,15.776,15.7291,15.776,31668.0
2016-04-06 15:50:00,16.8,16.82,16.79,16.82,42276.0,15.776,15.7948,15.7666,15.7948,42276.0
2016-04-06 15:55:00,16.82,16.83,16.8,16.81,99040.0,15.7948,15.8042,15.776,15.7854,99040.0
2016-04-07 09:30:00,16.49,16.5,16.4,16.48,89904.0,15.4849,15.4943,15.4004,15.4755,89904.0
2016-04-07 09:35:00,16.48,16.5,16.48,16.48,39184.0,15.4755,15.4943,15.4755,15.4755,39184.0
2016-04-07 09:40:00,16.48,16.53,16.46,16.52,236928.0,15.4755,15.5225,15.4567,15.5131,236928.0
2016-04-07 09:45:00,16.5,16.5,16.43,16.43,111544.0,15.4943,15.4943,15.4286,15.4286,111544.0
2016-04-07 09:50:00,16.45,16.48,16.44,16.48,9200.0,15.4474,15.4755,15.438,15.4755,9200.0
2016-04-07 09:55:00,16.49,16.53,16.49,16.52,33400.0,15.4849,15.5225,15.4849,15.5131,33400.0
2016-04-07 10:00:00,16.52,16.54,16.47,16.52,34724.0,15.5131,15.5319,15.4661,15.5131,34724.0
2016-04-07 10:05:00,16.53,16.58,16.53,16.55,208840.0,15.5225,15.5694,15.5225,15.5413,208840.0
2016-04-07 10:10:00,16.54,16.54,16.48,16.48,58396.0,15.5319,15.5319,15.4755,15.4755,58396.0
2016-04-07 10:15:00,16.47,16.47,16.4,16.41,249080.0,15.4661,15.4661,15.4004,15.4098,249080.0
2016-04-07 10:20:00,16.4,16.42,16.39,16.41,52200.0,15.4004,15.4192,15.391,15.4098,52200.0
2016-04-07 10:25:00,16.43,16.43,16.35,16.35,44912.0,15.4286,15.4286,15.3534,15.3534,44912.0
2016-04-07 10:30:00,16.33,16.36,16.32,16.35,37672.0,15.3347,15.3628,15.3253,15.3534,37672.0
2016-04-07 10:35:00,16.35,16.38,16.34,16.36,64380.0,15.3534,15.3816,15.3441,15.3628,64380.0
2016-04-07 10:40:00,16.35,16.35,16.33,16.35,12400.0,15.3534,15.3534,15.3347,15.3534,12400.0
2016-04-07 10:45:00,16.33,16.39,16.31,16.38,40136.0,15.3347,15.391,15.3159,15.3816,40136.0
2016-04-07 10:50:00,16.38,16.41,16.37,16.41,14000.0,15.3816,15.4098,15.3722,15.4098,14000.0
2016-04-07 10:55:00,16.41,16.41,16.39,16.39,25324.0,15.4098,15.4098,15.391,15.391,25324.0
2016-04-07 11:00:00,16.39,16.39,16.32,16.33,16332.0,15.391,15.391,15.3253,15.3347,16332.0
2016-04-07 11:05:00,16.32,16.32,16.3,16.31,28056.0,15.3253,15.3253,15.3065,15.3159,28056.0
2016-04-07 11:10:00,16.32,16.35,16.32,16.35,10280.0,15.3253,15.3534,15.3253,15.3534,10280.0
2016-04-07 11:15:00,16.36,16.39,16.35,16.37,31100.0,15.3628,15.391,15.3534,15.3722,31100.0
2016-04-07 11:20:00,16.35,16.35,16.28,16.31,119812.0,15.3534,15.3534,15.2877,15.3159,119812.0
2016-04-07 11:25:00,16.31,16.34,16.31,16.34,13392.0,15.3159,15.3441,15.3159,15.3441,13392.0
2016-04-07 11:30:00,16.35,16.36,16.34,16.36,9232.0,15.3534,15.3628,15.3441,15.3628,9232.0
2016-04-07 11:35:00,16.37,16.4,16.37,16.39,22412.0,15.3722,15.4004,15.3722,15.391,22412.0
2016-04-07 11:40:00,16.37,16.4,16.35,16.4,22800.0,15.3722,15.4004,15.3534,15.4004,22800.0
2016-04-07 11:45:00,16.41,16.42,16.39,16.41,195212.0,15.4098,15.4192,15.391,15.4098,195212.0
2016-04-07 11:50:00,16.41,16.41,16.38,16.4,9116.0,15.4098,15.4098,15.3816,15.4004,9116.0
2016-04-07 11:55:00,16.38,16.38,16.36,16.38,5080.0,15.3816,15.3816,15.3628,15.3816,5080.0
2016-04-07 12:00:00,16.38,16.38,16.36,16.36,91052.0,15.3816,15.3816,15.3628,15.3628,91052.0
2016-04-07 12:05:00,16.36,16.36,16.35,16.36,4800.0,15.3628,15.3628,15.3534,15.3628,4800.0
2016-04-07 12:10:00,16.38,16.39,16.38,16.39,824.0,15.3816,15.391,15.3816,15.391,824.0
2016-04-07 12:15:00,16.37,16.38,16.31,16.32,15200.0,15.3722,15.3816,15.3159,15.3253,15200.0
2016-04-07 12:20:00,16.33,16.34,16.33,16.33,14280.0,15.3347,15.3441,15.3347,15.3347,14280.0
2016-04-07 12:25:00,16.32,16.33,16.3,16.33,11692.0,15.3253,15.3347,15.3065,15.3347,11692.0
2016-04-07 12:30:00,16.34,16.35,16.32,16.33,42400.0,15.3441,15.3534,15.3253,15.3347,42400.0
2016-04-07 12:35:00,16.32,16.36,16.31,16.36,17704.0,15.3253,15.3628,15.3159,15.3628,17704.0
2016-04-07 12:40:00,16.36,16.36,16.32,16.32,11212.0,15.3628,15.3628,15.3253,15.3253,11212.0
2016-04-07 12:45:00,16.32,16.34,16.32,16.34,1600.0,15.3253,15.3441,15.3253,15.3441,1600.0
2016-04-07 12:50:00,16.35,16.35,16.35,16.35,4000.0,15.3534,15.3534,15.3534,15.3534,4000.0
2016-04-07 12:55:00,16.36,16.42,16.35,16.41,18308.0,15.3628,15.4192,15.3534,15.4098,18308.0
2016-04-07 13:00:00,16.41,16.41,16.41,16.41,6044.0,15.4098,15.4098,15.4098,15.4098,6044.0
2016-04-07 13:05:00,16.4,16.43,16.4,16.43,56592.0,15.4004,15.4286,15.4004,15.4286,56592.0
2016-04-07 13:10:00,16.45,16.49,16.44,16.48,18800.0,15.4474,15.4849,15.438,15.4755,18800.0
2016-04-07 13:15:00,16.5,16.5,16.47,16.48,30800.0,15.4943,15.4943,15.4661,15.4755,30800.0
2016-04-07 13:20:00,16.48,16.48,16.46,16.48,11092.0,15.4755,15.4755,15.4567,15.4755,11092.0
2016-04-07 13:25:00,16.47,16.47,16.45,16.45,15928.0,15.4661,15.4661,15.4474,15.4474,15928.0
2016-04-07 13:30:00,16.45,16.48,16.43,16.44,36920.0,15.4474,15.4755,15.4286,15.438,36920.0
2016-04-07 13:35:00,16.44,16.46,16.43,16.46,95860.0,15.438,15.4567,15.4286,15.4567,95860.0
2016-04-07 13:40:00,16.46,16.46,16.45,16.45,2012.0,15.4567,15.4567,15.4474,15.4474,2012.0
2016-04-07 13:45:00,16.41,16.41,16.37,16.37,17200.0,15.4098,15.4098,15.3722,15.3722,17200.0
2016-04-07 13:50:00,16.36,16.36,16.3,16.31,45996.0,15.3628,15.3628,15.3065,15.3159,45996.0
2016-04-07 13:55:00,16.31,16.33,16.31,16.31,27636.0,15.3159,15.3347,15.3159,15.3159,27636.0
2016-04-07 14:00:00,16.3,16.3,16.26,16.26,38728.0,15.3065,15.3065,15.2689,15.2689,38728.0
2016-04-07 14:05:00,16.27,16.27,16.22,16.23,53812.0,15.2783,15.2783,15.2314,15.2408,53812.0
2016-04-07 14:10:00,16.23,16.25,16.23,16.23,8192.0,15.2408,15.2595,15.2408,15.2408,8192.0
2016-04-07 14:15:00,16.23,16.23,16.18,16.18,54292.0,15.2408,15.2408,15.1938,15.1938,54292.0
2016-04-07 14:20:00,16.19,16.24,16.19,16.24,13000.0,15.2032,15.2502,15.2032,15.2502,13000.0
2016-04-07 14:25:00,16.23,16.25,16.2,16.25,30280.0,15.2408,15.2595,15.2126,15.2595,30280.0
2016-04-07 14:30:00,16.25,16.26,16.25,16.26,25108.0,15.2595,15.2689,15.2595,15.2689,25108.0
2016-04-07 14:35:00,16.26,16.29,16.25,16.27,57396.0,15.2689,15.2971,15.2595,15.2783,57396.0
2016-04-07 14:40:00,16.27,16.27,16.2,16.21,170160.0,15.2783,15.2783,15.2126,15.222,170160.0
2016-04-07 14:45:00,16.2,16.2,16.16,16.17,28216.0,15.2126,15.2126,15.175,15.1844,28216.0
2016-04-07 14:50:00,16.18,16.18,16.16,16.18,17440.0,15.1938,15.1938,15.175,15.1938,17440.0
2016-04-07 14:55:00,16.21,16.21,16.16,16.16,4892.0,15.222,15.222,15.175,15.175,4892.0
2016-04-07 15:00:00,16.15,16.2,16.15,16.2,12812.0,15.1656,15.2126,15.1656,15.2126,12812.0
2016-04-07 15:05:00,16.21,16.26,16.21,16.26,42116.0,15.222,15.2689,15.222,15.2689,42116.0
2016-04-07 15:10:00,16.27,16.3,16.25,16.29,29960.0,15.2783,15.3065,15.2595,15.2971,29960.0
2016-04-07 15:15:00,16.27,16.27,16.24,16.24,13344.0,15.2783,15.2783,15.2502,15.2502,13344.0
2016-04-07 15:20:00,16.24,16.28,16.24,16.28,58360.0,15.2502,15.2877,15.2502,15.2877,58360.0
2016-04-07 15:25:00,16.26,16.27,16.25,16.27,1200.0,15.2689,15.2783,15.2595,15.2783,1200.0
2016-04-07 15:30:00,16.28,16.32,16.27,16.32,17092.0,15.2877,15.3253,15.2783,15.3253,17092.0
2016-04-07 15:35:00,16.31,16.31,16.24,16.25,31280.0,15.3159,15.3159,15.2502,15.2595,31280.0
2016-04-07 15:40:00,16.25,16.28,16.24,16.28,6312.0,15.2595,15.2877,15.2502,15.2877,6312.0
2016-04-07 15:45:00,16.29,16.33,16.29,16.31,47808.0,15.2971,15.3347,15.2971,15.3159,47808.0
2016-04-07 15:50:00,16.3,16.3,16.25,16.28,32040.0,15.3065,15.3065,15.2595,15.2877,32040.0
2016-04-07 15:55:00,16.3,16.34,16.26,16.32,125592.0,15.3065,15.3441,15.2689,15.3253,125592.0
2016-04-08 09:30:00,16.59,16.61,16.56,16.57,77144.0,15.5788,15.5976,15.5506,15.56,77144.0
2016-04-08 09:35:00,16.56,16.61,16.56,16.58,63788.0,15.5506,15.5976,15.5506,15.5694,63788.0
2016-04-08 09:40:00,16.58,16.63,16.58,16.62,179424.0,15.5694,15.6164,15.5694,15.607,179424.0
2016-04-08 09:45:00,16.63,16.65,16.6,16.62,88408.0,15.6164,15.6352,15.5882,15.607,88408.0
2016-04-08 09:50:00,16.63,16.67,16.62,16.65,25920.0,15.6164,15.6539,15.607,15.6352,25920.0
2016-04-08 09:55:00,16.64,16.68,16.64,16.67,30764.0,15.6258,15.6633,15.6258,15.6539,30764.0
2016-04-08 10:00:00,16.68,16.71,16.68,16.7,38508.0,15.6633,15.6915,15.6633,15.6821,38508.0
2016-04-08 10:05:00,16.7,16.72,16.7,16.72,25120.0,15.6821,15.7009,15.6821,15.7009,25120.0
2016-04-08 10:10:00,16.72,16.72,16.69,16.71,29200.0,15.7009,15.7009,15.6727,15.6915,29200.0
2016-04-08 10:15:00,16.72,16.74,16.69,16.69,16000.0,15.7009,15.7197,15.6727,15.6727,16000.0
2016-04-08 10:20:00,16.7,16.7,16.67,16.67,15600.0,15.6821,15.6821,15.6539,15.6539,15600.0
2016-04-08 10:25:00,16.67,16.68,16.65,16.68,27284.0,15.6539,15.6633,15.6352,15.6633,27284.0
2016-04-08 10:30:00,16.69,16.69,16.64,16.64,35500.0,15.6727,15.6727,15.6258,15.6258,35500.0
2016-04-08 10:35:00,16.66,16.68,16.66,16.67,6440.0,15.6446,15.6633,15.6446,15.6539,6440.0
2016-04-08 10:40:00,16.65,16.68,16.65,16.67,2400.0,15.6352,15.6633,15.6352,15.6539,2400.0
2016-04-08 10:45:00,16.67,16.69,16.66,16.67,38700.0,15.6539,15.6727,15.6446,15.6539,38700.0
2016-04-08 10:50:00,16.68,16.68,16.62,16.63,33764.0,15.6633,15.6633,15.607,15.6164,33764.0
2016-04-08 10:55:00,16.62,16.62,16.6,16.6,23800.0,15.607,15.607,15.5882,15.5882,23800.0
2016-04-08 11:00:00,16.61,16.63,16.6,16.63,26400.0,15.5976,15.6164,15.5882,15.6164,26400.0
2016-04-08 11:05:00,16.65,16.65,16.64,16.64,2400.0,15.6352,15.6352,15.6258,15.6258,2400.0
2016-04-08 11:10:00,16.65,16.65,16.57,16.57,14800.0,15.6352,15.6352,15.56,15.56,14800.0
2016-04-08 11:15:00,16.57,16.58,16.55,16.58,66884.0,15.56,15.5694,15.5413,15.5694,66884.0
2016-04-08 11:20:00,16.57,16.58,16.57,16.57,6000.0,15.56,15.5694,15.56,15.56,6000.0
2016-04-08 11:25:00,16.54,16.57,16.53,16.56,15400.0,15.5319,15.56,15.5225,15.5506,15400.0
2016-04-08 11:30:00,16.54,16.54,16.5,16.5,25844.0,15.5319,15.5319,15.4943,15.4943,25844.0
2016-04-08 11:35:00,16.5,16.5,16.46,16.46,10088.0,15.4943,15.4943,15.4567,15.4567,10088.0
2016-04-08 11:40:00,16.46,16.49,16.45,16.47,37628.0,15.4567,15.4849,15.4474,15.4661,37628.0
2016-04-08 11:45:00,16.45,16.46,16.44,16.45,66588.0,15.4474,15.4567,15.438,15.4474,66588.0
2016-04-08 11:50:00,16.44,16.45,16.42,16.45,71352.0,15.438,15.4474,15.4192,15.4474,71352.0
2016-04-08 11:55:00,16.46,16.48,16.46,16.48,70888.0,15.4567,15.4755,15.4567,15.4755,70888.0
2016-04-08 12:00:00,16.49,16.51,16.47,16.47,24040.0,15.4849,15.5037,15.4661,15.4661,24040.0
2016-04-08 12:05:00,16.45,16.49,16.45,16.49,16960.0,15.4474,15.4849,15.4474,15.4849,16960.0
2016-04-08 12:10:00,16.5,16.5,16.48,16.49,8000.0,15.4943,15.4943,15.4755,15.4849,8000.0
2016-04-08 12:15:00,16.48,16.48,16.43,16.43,8800.0,15.4755,15.4755,15.4286,15.4286,8800.0
2016-04-08 12:20:00,16.44,16.45,16.44,16.45,8800.0,15.438,15.4474,15.438,15.4474,8800.0
2016-04-08 12:25:00,16.44,16.44,16.39,16.39,11000.0,15.438,15.438,15.391,15.391,11000.0
2016-04-08 12:30:00,16.38,16.4,16.37,16.4,6600.0,15.3816,15.4004,15.3722,15.4004,6600.0
2016-04-08 12:35:00,16.43,16.45,16.43,16.45,12600.0,15.4286,15.4474,15.4286,15.4474,12600.0
2016-04-08 12:40:00,16.45,16.45,16.43,16.45,20564.0,15.4474,15.4474,15.4286,15.4474,20564.0
2016-04-08 12:45:00,16.46,16.48,16.44,16.48,21200.0,15.4567,15.4755,15.438,15.4755,21200.0
2016-04-08 12:50:00,16.48,16.48,16.47,16.48,3600.0,15.4755,15.4755,15.4661,15.4755,3600.0
2016-04-08 12:55:00,16.47,16.47,16.47,16.47,400.0,15.4661,15.4661,15.4661,15.4661,400.0
2016-04-08 13:00:00,16.46,16.46,16.43,16.44,7636.0,15.4567,15.4567,15.4286,15.438,7636.0
2016-04-08 13:05:00,16.44,16.44,16.44,16.44,0.0,15.438,15.438,15.438,15.438,0.0
2016-04-08 13:10:00,16.42,16.43,16.42,16.43,6400.0,15.4192,15.4286,15.4192,15.4286,6400.0
2016-04-08 13:15:00,16.45,16.45,16.4,16.41,14800.0,15.4474,15.4474,15.4004,15.4098,14800.0
2016-04-08 13:20:00,16.41,16.43,16.41,16.43,7880.0,15.4098,15.4286,15.4098,15.4286,7880.0
2016-04-08 13:25:00,16.39,16.4,16.38,16.4,4108.0,15.391,15.4004,15.3816,15.4004,4108.0
2016-04-08 13:30:00,16.38,16.45,16.38,16.43,23948.0,15.3816,15.4474,15.3816,15.4286,23948.0
2016-04-08 13:35:00,16.45,16.45,16.44,16.44,1600.0,15.4474,15.4474,15.438,15.438,1600.0
2016-04-08 13:40:00,16.44,16.46,16.44,16.46,1200.0,15.438,15.4567,15.438,15.4567,1200.0
2016-04-08 13:45:00,16.45,16.45,16.43,16.44,9600.0,15.4474,15.4474,15.4286,15.438,9600.0
2016-04-08 13:50:00,16.43,16.47,16.43,16.47,1600.0,15.4286,15.4661,15.4286,15.4661,1600.0
2016-04-08 13:55:00,16.48,16.48,16.47,16.47,8600.0,15.4755,15.4755,15.4661,15.4661,8600.0
2016-04-08 14:00:00,16.48,16.49,16.46,16.46,4000.0,15.4755,15.4849,15.4567,15.4567,4000.0
2016-04-08 14:05:00,16.47,16.49,16.47,16.49,5892.0,15.4661,15.4849,15.4661,15.4849,5892.0
2016-04-08 14:10:00,16.49,16.52,16.49,16.52,29440.0,15.4849,15.5131,15.4849,15.5131,29440.0
2016-04-08 14:15:00,16.53,16.53,16.51,16.52,14572.0,15.5225,15.5225,15.5037,15.5131,14572.0
2016-04-08 14:20:00,16.51,16.51,16.48,16.5,14408.0,15.5037,15.5037,15.4755,15.4943,14408.0
2016-04-08 14:25:00,16.5,16.52,16.5,16.51,2800.0,15.4943,15.5131,15.4943,15.5037,2800.0
2016-04-08 14:30:00,16.5,16.5,16.47,16.48,5200.0,15.4943,15.4943,15.4661,15.4755,5200.0
2016-04-08 14:35:00,16.48,16.48,16.47,16.48,3804.0,15.4755,15.4755,15.4661,15.4755,3804.0
2016-04-08 14:40:00,16.46,16.47,16.44,16.44,7440.0,15.4567,15.4661,15.438,15.438,7440.0
2016-04-08 14:45:00,16.45,16.46,16.44,16.44,2004.0,15.4474,15.4567,15.438,15.438,2004.0
2016-04-08 14:50:00,16.43,16.43,16.4,16.4,3200.0,15.4286,15.4286,15.4004,15.4004,3200.0
2016-04-08 14:55:00,16.4,16.4,16.37,16.4,11000.0,15.4004,15.4004,15.3722,15.4004,11000.0
2016-04-08 15:00:00,16.42,16.42,16.39,16.39,2108.0,15.4192,15.4192,15.391,15.391,2108.0
2016-04-08 15:05:00,16.39,16.39,16.3,16.31,23384.0,15.391,15.391,15.3065,15.3159,23384.0
2016-04-08 15:10:00,16.33,16.34,16.32,16.33,8600.0,15.3347,15.3441,15.3253,15.3347,8600.0
2016-04-08 15:15:00,16.36,16.36,16.31,16.32,14800.0,15.3628,15.3628,15.3159,15.3253,14800.0
2016-04-08 15:20:00,16.34,16.34,16.34,16.34,400.0,15.3441,15.3441,15.3441,15.3441,400.0
2016-04-08 15:25:00,16.36,16.36,16.32,16.32,2096.0,15.3628,15.3628,15.3253,15.3253,2096.0
2016-04-08 15:30:00,16.31,16.32,16.27,16.28,31912.0,15.3159,15.3253,15.2783,15.2877,31912.0
2016-04-08 15:35:00,16.28,16.33,16.28,16.33,9344.0,15.2877,15.3347,15.2877,15.3347,9344.0
2016-04-08 15:40:00,16.3,16.32,16.3,16.32,12400.0,15.3065,15.3253,15.3065,15.3253,12400.0
2016-04-08 15:45:00,16.33,16.36,16.33,16.34,17308.0,15.3347,15.3628,15.3347,15.3441,17308.0
2016-04-08 15:50:00,16.35,16.36,16.33,16.34,15532.0,15.3534,15.3628,15.3347,15.3441,15532.0
2016-04-08 15:55:00,16.35,16.41,16.35,16.41,91952.0,15.3534,15.4098,15.3534,15.4098,91952.0
2016-04-11 09:30:00,16.59,16.63,16.58,16.61,115228.0,15.5788,15.6164,15.5694,15.5976,115228.0
2016-04-11 09:35:00,16.61,16.7,16.61,16.68,38628.0,15.5976,15.6821,15.5976,15.6633,38628.0
2016-04-11 09:40:00,16.69,16.7,16.66,16.67,29220.0,15.6727,15.6821,15.6446,15.6539,29220.0
2016-04-11 09:45:00,16.68,16.71,16.65,16.7,23172.0,15.6633,15.6915,15.6352,15.6821,23172.0
2016-04-11 09:50:00,16.71,16.75,16.69,16.73,17496.0,15.6915,15.7291,15.6727,15.7103,17496.0
2016-04-11 09:55:00,16.74,16.75,16.73,16.74,18600.0,15.7197,15.7291,15.7103,15.7197,18600.0
2016-04-11 10:00:00,16.75,16.79,16.75,16.76,49356.0,15.7291,15.7666,15.7291,15.7385,49356.0
2016-04-11 10:05:00,16.75,16.84,16.75,16.83,23528.0,15.7291,15.8136,15.7291,15.8042,23528.0
2016-04-11 10:10:00,16.82,16.83,16.81,16.83,18292.0,15.7948,15.8042,15.7854,15.8042,18292.0
2016-04-11 10:15:00,16.83,16.83,16.8,16.81,20000.0,15.8042,15.8042,15.776,15.7854,20000.0
2016-04-11 10:20:00,16.79,16.79,16.78,16.79,64484.0,15.7666,15.7666,15.7572,15.7666,64484.0
2016-04-11 10:25:00,16.78,16.79,16.75,16.76,88888.0,15.7572,15.7666,15.7291,15.7385,88888.0
2016-04-11 10:30:00,16.77,16.78,16.74,16.75,13640.0,15.7478,15.7572,15.7197,15.7291,13640.0
2016-04-11 10:35:00,16.75,16.76,16.74,16.76,8400.0,15.7291,15.7385,15.7197,15.7385,8400.0
2016-04-11 10:40:00,16.75,16.75,16.63,16.64,88700.0,15.7291,15.7291,15.6164,15.6258,88700.0
2016-04-11 10:45:00,16.63,16.63,16.57,16.61,75364.0,15.6164,15.6164,15.56,15.5976,75364.0
2016-04-11 10:50:00,16.61,16.62,16.59,16.62,38328.0,15.5976,15.607,15.5788,15.607,38328.0
2016-04-11 10:55:00,16.62,16.63,16.53,16.53,24560.0,15.607,15.6164,15.5225,15.5225,24560.0
2016-04-11 11:00:00,16.54,16.54,16.49,16.52,34600.0,15.5319,15.5319,15.4849,15.5131,34600.0
2016-04-11 11:05:00,16.52,16.56,16.52,16.56,13400.0,15.5131,15.5506,15.5131,15.5506,13400.0
2016-04-11 11:10:00,16.56,16.57,16.55,16.56,16400.0,15.5506,15.56,15.5413,15.5506,16400.0
2016-04-11 11:15:00,16.56,16.57,16.54,16.56,62688.0,15.5506,15.56,15.5319,15.5506,62688.0
2016-04-11 11:20:00,16.55,16.57,16.55,16.56,7600.0,15.5413,15.56,15.5413,15.5506,7600.0
2016-04-11 11:25:00,16.54,16.61,16.53,16.58,31800.0,15.5319,15.5976,15.5225,15.5694,31800.0
2016-04-11 11:30:00,16.58,16.58,16.5,16.51,28000.0,15.5694,15.5694,15.4943,15.5037,28000.0
2016-04-11 11:35:00,16.5,16.53,16.5,16.52,14704.0,15.4943,15.5225,15.4943,15.5131,14704.0
2016-04-11 11:40:00,16.5,16.54,16.5,16.5,14808.0,15.4943,15.5319,15.4943,15.4943,14808.0
2016-04-11 11:45:00,16.5,16.53,16.49,16.53,22148.0,15.4943,15.5225,15.4849,15.5225,22148.0
2016-04-11 11:50:00,16.54,16.54,16.51,16.53,6500.0,15.5319,15.5319,15.5037,15.5225,6500.0
2016-04-11 11:55:00,16.53,16.56,16.53,16.56,3600.0,15.5225,15.5506,15.5225,15.5506,3600.0
2016-04-11 12:00:00,16.58,16.58,16.56,16.57,5608.0,15.5694,15.5694,15.5506,15.56,5608.0
2016-04-11 12:05:00,16.58,16.58,16.55,16.56,9600.0,15.5694,15.5694,15.5413,15.5506,9600.0
2016-04-11 12:10:00,16.56,16.6,16.56,16.6,9200.0,15.5506,15.5882,15.5506,15.5882,9200.0
2016-04-11 12:15:00,16.6,16.64,16.6,16.63,22620.0,15.5882,15.6258,15.5882,15.6164,22620.0
2016-04-11 12:20:00,16.63,16.63,16.61,16.61,9740.0,15.6164,15.6164,15.5976,15.5976,9740.0
2016-04-11 12:25:00,16.61,16.61,16.6,16.6,10800.0,15.5976,15.5976,15.5882,15.5882,10800.0
2016-04-11 12:30:00,16.6,16.61,16.59,16.59,6400.0,15.5882,15.5976,15.5788,15.5788,6400.0
2016-04-11 12:35:00,16.58,16.58,16.56,16.57,11000.0,15.5694,15.5694,15.5506,15.56,11000.0
2016-04-11 12:40:00,16.55,16.59,16.55,16.59,10600.0,15.5413,15.5788,15.5413,15.5788,10600.0
2016-04-11 12:45:00,16.59,16.65,16.58,16.65,20016.0,15.5788,15.6352,15.5694,15.6352,20016.0
2016-04-11 12:50:00,16.64,16.67,16.64,16.67,34228.0,15.6258,15.6539,15.6258,15.6539,34228.0
2016-04-11 12:55:00,16.68,16.68,16.67,16.68,3800.0,15.6633,15.6633,15.6539,15.6633,3800.0
2016-04-11 13:00:00,16.67,16.67,16.66,16.66,5600.0,15.6539,15.6539,15.6446,15.6446,5600.0
2016-04-11 13:05:00,16.66,16.68,16.66,16.67,73460.0,15.6446,15.6633,15.6446,15.6539,73460.0
2016-04-11 13:10:00,16.68,16.7,16.68,16.7,12000.0,15.6633,15.6821,15.6633,15.6821,12000.0
2016-04-11 13:15:00,16.7,16.71,16.68,16.68,13600.0,15.6821,15.6915,15.6633,15.6633,13600.0
2016-04-11 13:20:00,16.68,16.7,16.67,16.68,10600.0,15.6633,15.6821,15.6539,15.6633,10600.0
2016-04-11 13:25:00,16.65,16.65,16.63,16.64,20200.0,15.6352,15.6352,15.6164,15.6258,20200.0
2016-04-11 13:30:00,16.64,16.65,16.64,16.65,6400.0,15.6258,15.6352,15.6258,15.6352,6400.0
2016-04-11 13:35:00,16.64,16.68,16.61,16.61,13600.0,15.6258,15.6633,15.5976,15.5976,13600.0
2016-04-11 13:40:00,16.59,16.62,16.59,16.62,141304.0,15.5788,15.607,15.5788,15.607,141304.0
2016-04-11 13:45:00,16.6,16.61,16.6,16.61,12180.0,15.5882,15.5976,15.5882,15.5976,12180.0
2016-04-11 13:50:00,16.61,16.61,16.6,16.6,6400.0,15.5976,15.5976,15.5882,15.5882,6400.0
2016-04-11 13:55:00,16.6,16.62,16.6,16.61,4000.0,15.5882,15.607,15.5882,15.5976,4000.0
2016-04-11 14:00:00,16.62,16.65,16.57,16.57,44208.0,15.607,15.6352,15.56,15.56,44208.0
2016-04-11 14:05:00,16.57,16.59,16.55,16.55,27344.0,15.56,15.5788,15.5413,15.5413,27344.0
2016-04-11 14:10:00,16.56,16.59,16.56,16.57,31904.0,15.5506,15.5788,15.5506,15.56,31904.0
2016-04-11 14:15:00,16.55,16.62,16.55,16.62,43664.0,15.5413,15.607,15.5413,15.607,43664.0
2016-04-11 14:20:00,16.62,16.64,16.61,16.62,10000.0,15.607,15.6258,15.5976,15.607,10000.0
2016-04-11 14:25:00,16.62,16.65,16.6,16.6,17200.0,15.607,15.6352,15.5882,15.5882,17200.0
2016-04-11 14:30:00,16.58,16.62,16.58,16.59,15200.0,15.5694,15.607,15.5694,15.5788,15200.0
2016-04-11 14:35:00,16.58,16.68,16.58,16.68,16800.0,15.5694,15.6633,15.5694,15.6633,16800.0
2016-04-11 14:40:00,16.67,16.67,16.66,16.66,19036.0,15.6539,15.6539,15.6446,15.6446,19036.0
2016-04-11 14:45:00,16.65,16.67,16.63,16.67,20816.0,15.6352,15.6539,15.6164,15.6539,20816.0
2016-04-11 14:50:00,16.65,16.68,16.61,16.67,20600.0,15.6352,15.6633,15.5976,15.6539,20600.0
2016-04-11 14:55:00,16.67,16.67,16.66,16.66,4000.0,15.6539,15.6539,15.6446,15.6446,4000.0
2016-04-11 15:00:00,16.65,16.65,16.6,16.6,16504.0,15.6352,15.6352,15.5882,15.5882,16504.0
2016-04-11 15:05:00,16.6,16.6,16.53,16.55,78348.0,15.5882,15.5882,15.5225,15.5413,78348.0
2016-04-11 15:10:00,16.53,16.56,16.53,16.55,49724.0,15.5225,15.5506,15.5225,15.5413,49724.0
2016-04-11 15:15:00,16.54,16.55,16.52,16.54,12800.0,15.5319,15.5413,15.5131,15.5319,12800.0
2016-04-11 15:20:00,16.54,16.54,16.5,16.52,16400.0,15.5319,15.5319,15.4943,15.5131,16400.0
2016-04-11 15:25:00,16.51,16.54,16.46,16.46,43896.0,15.5037,15.5319,15.4567,15.4567,43896.0
2016-04-11 15:30:00,16.48,16.48,16.44,16.44,17560.0,15.4755,15.4755,15.438,15.438,17560.0
2016-04-11 15:35:00,16.45,16.46,16.43,16.44,22200.0,15.4474,15.4567,15.4286,15.438,22200.0
2016-04-11 15:40:00,16.43,16.43,16.38,16.39,23560.0,15.4286,15.4286,15.3816,15.391,23560.0
2016-04-11 15:45:00,16.38,16.42,16.38,16.42,42000.0,15.3816,15.4192,15.3816,15.4192,42000.0
2016-04-11 15:50:00,16.41,16.42,16.37,16.41,111760.0,15.4098,15.4192,15.3722,15.4098,111760.0
2016-04-11 15:55:00,16.4,16.41,16.35,16.36,68548.0,15.4004,15.4098,15.3534,15.3628,68548.0
2016-04-12 09:30:00,16.46,16.46,16.39,16.41,123124.0,15.4567,15.4567,15.391,15.4098,123124.0
2016-04-12 09:35:00,16.4,16.5,16.4,16.47,82336.0,15.4004,15.4943,15.4004,15.4661,82336.0
2016-04-12 09:40:00,16.47,16.56,16.45,16.56,19600.0,15.4661,15.5506,15.4474,15.5506,19600.0
2016-04-12 09:45:00,16.55,16.6,16.55,16.57,40928.0,15.5413,15.5882,15.5413,15.56,40928.0
2016-04-12 09:50:00,16.57,16.57,16.54,16.55,80012.0,15.56,15.56,15.5319,15.5413,80012.0
2016-04-12 09:55:00,16.56,16.57,16.54,16.54,56888.0,15.5506,15.56,15.5319,15.5319,56888.0
2016-04-12 10:00:00,16.53,16.57,16.52,16.53,11808.0,15.5225,15.56,15.5131,15.5225,11808.0
2016-04-12 10:05:00,16.52,16.52,16.47,16.47,32920.0,15.5131,15.5131,15.4661,15.4661,32920.0
2016-04-12 10:10:00,16.43,16.43,16.38,16.38,29332.0,15.4286,15.4286,15.3816,15.3816,29332.0
2016-04-12 10:15:00,16.38,16.4,16.35,16.4,18048.0,15.3816,15.4004,15.3534,15.4004,18048.0
2016-04-12 10:20:00,16.39,16.39,16.33,16.34,24400.0,15.391,15.391,15.3347,15.3441,24400.0
2016-04-12 10:25:00,16.34,16.38,16.34,16.37,7200.0,15.3441,15.3816,15.3441,15.3722,7200.0
2016-04-12 10:30:00,16.37,16.56,16.37,16.48,126024.0,15.3722,15.5506,15.3722,15.4755,126024.0
2016-04-12 10:35:00,16.5,16.54,16.42,16.45,32508.0,15.4943,15.5319,15.4192,15.4474,32508.0
2016-04-12 10:40:00,16.46,16.53,16.46,16.51,10800.0,15.4567,15.5225,15.4567,15.5037,10800.0
2016-04-12 10:45:00,16.53,16.54,16.47,16.5,26688.0,15.5225,15.5319,15.4661,15.4943,26688.0
2016-04-12 10:50:00,16.51,16.65,16.51,16.62,72768.0,15.5037,15.6352,15.5037,15.607,72768.0
2016-04-12 10:55:00,16.63,16.68,16.63,16.64,24124.0,15.6164,15.6633,15.6164,15.6258,24124.0
2016-04-12 11:00:00,16.64,16.65,16.63,16.63,15108.0,15.6258,15.6352,15.6164,15.6164,15108.0
2016-04-12 11:05:00,16.64,16.7,16.63,16.7,23660.0,15.6258,15.6821,15.6164,15.6821,23660.0
2016-04-12 11:10:00,16.7,16.7,16.68,16.69,9668.0,15.6821,15.6821,15.6633,15.6727,9668.0
2016-04-12 11:15:00,16.7,16.78,16.7,16.77,23460.0,15.6821,15.7572,15.6821,15.7478,23460.0
2016-04-12 11:20:00,16.77,16.79,16.75,16.78,10600.0,15.7478,15.7666,15.7291,15.7572,10600.0
2016-04-12 11:25:00,16.77,16.77,16.75,16.76,18000.0,15.7478,15.7478,15.7291,15.7385,18000.0
2016-04-12 11:30:00,16.76,16.77,16.74,16.74,7000.0,15.7385,15.7478,15.7197,15.7197,7000.0
2016-04-12 11:35:00,16.75,16.76,16.75,16.76,8400.0,15.7291,15.7385,15.7291,15.7385,8400.0
2016-04-12 11:40:00,16.77,16.78,16.76,16.77,2400.0,15.7478,15.7572,15.7385,15.7478,2400.0
2016-04-12 11:45:00,16.75,16.78,16.75,16.78,32300.0,15.7291,15.7572,15.7291,15.7572,32300.0
2016-04-12 11:50:00,16.76,16.78,16.75,16.76,14600.0,15.7385,15.7572,15.7291,15.7385,14600.0
2016-04-12 11:55:00,16.73,16.73,16.72,16.73,66088.0,15.7103,15.7103,15.7009,15.7103,66088.0
2016-04-12 12:00:00,16.72,16.73,16.71,16.71,6000.0,15.7009,15.7103,15.6915,15.6915,6000.0
2016-04-12 12:05:00,16.71,16.71,16.7,16.7,4520.0,15.6915,15.6915,15.6821,15.6821,4520.0
2016-04-12 12:10:00,16.71,16.71,16.7,16.7,16400.0,15.6915,15.6915,15.6821,15.6821,16400.0
2016-04-12 12:15:00,16.7,16.73,16.7,16.72,14000.0,15.6821,15.7103,15.6821,15.7009,14000.0
2016-04-12 12:20:00,16.74,16.74,16.73,16.74,59688.0,15.7197,15.7197,15.7103,15.7197,59688.0
2016-04-12 12:25:00,16.73,16.73,16.73,16.73,400.0,15.7103,15.7103,15.7103,15.7103,400.0
2016-04-12 12:30:00,16.75,16.76,16.75,16.75,7400.0,15.7291,15.7385,15.7291,15.7291,7400.0
2016-04-12 12:35:00,16.76,16.8,16.76,16.79,11672.0,15.7385,15.776,15.7385,15.7666,11672.0
2016-04-12 12:40:00,16.8,16.8,16.79,16.79,18624.0,15.776,15.776,15.7666,15.7666,18624.0
2016-04-12 12:45:00,16.79,16.79,16.77,16.77,3000.0,15.7666,15.7666,15.7478,15.7478,3000.0
2016-04-12 12:50:00,16.79,16.81,16.78,16.8,52416.0,15.7666,15.7854,15.7572,15.776,52416.0
2016-04-12 12:55:00,16.78,16.79,16.78,16.79,16800.0,15.7572,15.7666,15.7572,15.7666,16800.0
2016-04-12 13:00:00,16.76,16.76,16.76,16.76,1200.0,15.7385,15.7385,15.7385,15.7385,1200.0
2016-04-12 13:05:00,16.78,16.78,16.76,16.76,3824.0,15.7572,15.7572,15.7385,15.7385,3824.0
2016-04-12 13:10:00,16.77,16.78,16.76,16.76,5600.0,15.7478,15.7572,15.7385,15.7385,5600.0
2016-04-12 13:15:00,16.75,16.75,16.75,16.75,3308.0,15.7291,15.7291,15.7291,15.7291,3308.0
2016-04-12 13:20:00,16.75,16.76,16.75,16.76,2800.0,15.7291,15.7385,15.7291,15.7385,2800.0
2016-04-12 13:25:00,16.77,16.78,16.76,16.76,2800.0,15.7478,15.7572,15.7385,15.7385,2800.0
2016-04-12 13:30:00,16.78,16.79,16.76,16.76,5200.0,15.7572,15.7666,15.7385,15.7385,5200.0
2016-04-12 13:35:00,16.75,16.76,16.73,16.73,7600.0,15.7291,15.7385,15.7103,15.7103,7600.0
2016-04-12 13:40:00,16.74,16.76,16.74,16.75,2400.0,15.7197,15.7385,15.7197,15.7291,2400.0
2016-04-12 13:45:00,16.76,16.78,16.76,16.77,10000.0,15.7385,15.7572,15.7385,15.7478,10000.0
2016-04-12 13:50:00,16.76,16.77,16.76,16.77,1600.0,15.7385,15.7478,15.7385,15.7478,1600.0
2016-04-12 13:55:00,16.77,16.8,16.77,16.8,6800.0,15.7478,15.776,15.7478,15.776,6800.0
2016-04-12 14:00:00,16.78,16.79,16.78,16.79,1704.0,15.7572,15.7666,15.7572,15.7666,1704.0
2016-04-12 14:05:00,16.81,16.81,16.8,16.8,2000.0,15.7854,15.7854,15.776,15.776,2000.0
2016-04-12 14:10:00,16.81,16.84,16.81,16.82,17800.0,15.7854,15.8136,15.7854,15.7948,17800.0
2016-04-12 14:15:00,16.82,16.84,16.82,16.83,11400.0,15.7948,15.8136,15.7948,15.8042,11400.0
2016-04-12 14:20:00,16.83,16.83,16.82,16.82,6200.0,15.8042,15.8042,15.7948,15.7948,6200.0
2016-04-12 14:25:00,16.81,16.82,16.81,16.82,5200.0,15.7854,15.7948,15.7854,15.7948,5200.0
2016-04-12 14:30:00,16.82,16.82,16.8,16.8,1748.0,15.7948,15.7948,15.776,15.776,1748.0
2016-04-12 14:35:00,16.8,16.83,16.8,16.82,12000.0,15.776,15.8042,15.776,15.7948,12000.0
2016-04-12 14:40:00,16.83,16.84,16.82,16.83,16800.0,15.8042,15.8136,15.7948,15.8042,16800.0
2016-04-12 14:45:00,16.82,16.84,16.81,16.82,6800.0,15.7948,15.8136,15.7854,15.7948,6800.0
2016-04-12 14:50:00,16.82,16.82,16.81,16.82,13600.0,15.7948,15.7948,15.7854,15.7948,13600.0
2016-04-12 14:55:00,16.82,16.82,16.79,16.81,4976.0,15.7948,15.7948,15.7666,15.7854,4976.0
2016-04-12 15:00:00,16.83,16.86,16.83,16.85,14400.0,15.8042,15.8324,15.8042,15.823,14400.0
2016-04-12 15:05:00,16.86,16.87,16.85,16.86,8400.0,15.8324,15.8418,15.823,15.8324,8400.0
2016-04-12 15:10:00,16.86,16.87,16.86,16.86,10868.0,15.8324,15.8418,15.8324,15.8324,10868.0
2016-04-12 15:15:00,16.87,16.87,16.84,16.85,10360.0,15.8418,15.8418,15.8136,15.823,10360.0
2016-04-12 15:20:00,16.85,16.85,16.79,16.8,21320.0,15.823,15.823,15.7666,15.776,21320.0
2016-04-12 15:25:00,16.8,16.81,16.79,16.8,12800.0,15.776,15.7854,15.7666,15.776,12800.0
2016-04-12 15:30:00,16.8,16.85,16.79,16.84,18500.0,15.776,15.823,15.7666,15.8136,18500.0
2016-04-12 15:35:00,16.83,16.83,16.76,16.76,65888.0,15.8042,15.8042,15.7385,15.7385,65888.0
2016-04-12 15:40:00,16.77,16.81,16.77,16.77,7200.0,15.7478,15.7854,15.7478,15.7478,7200.0
2016-04-12 15:45:00,16.76,16.78,16.75,16.75,8108.0,15.7385,15.7572,15.7291,15.7291,8108.0
2016-04-12 15:50:00,16.74,16.77,16.74,16.75,16800.0,15.7197,15.7478,15.7197,15.7291,16800.0
2016-04-12 15:55:00,16.74,16.82,16.74,16.81,60152.0,15.7197,15.7948,15.7197,15.7854,60152.0
2016-04-13 09:30:00,17.07,17.14,17.06,17.12,120112.0,16.0296,16.0953,16.0202,16.0765,120112.0
2016-04-13 09:35:00,17.12,17.19,17.12,17.18,68000.0,16.0765,16.1422,16.0765,16.1329,68000.0
2016-04-13 09:40:00,17.18,17.18,17.15,17.18,44456.0,16.1329,16.1329,16.1047,16.1329,44456.0
2016-04-13 09:45:00,17.18,17.2,17.16,17.17,22004.0,16.1329,16.1516,16.1141,16.1235,22004.0
2016-04-13 09:50:00,17.18,17.19,17.16,17.16,12508.0,16.1329,16.1422,16.1141,16.1141,12508.0
2016-04-13 09:55:00,17.15,17.18,17.15,17.17,11432.0,16.1047,16.1329,16.1047,16.1235,11432.0
2016-04-13 10:00:00,17.16,17.18,17.15,17.15,8624.0,16.1141,16.1329,16.1047,16.1047,8624.0
2016-04-13 10:05:00,17.17,17.17,17.14,17.14,4800.0,16.1235,16.1235,16.0953,16.0953,4800.0
2016-04-13 10:10:00,17.15,17.18,17.15,17.18,31200.0,16.1047,16.1329,16.1047,16.1329,31200.0
2016-04-13 10:15:00,17.17,17.18,17.17,17.18,25720.0,16.1235,16.1329,16.1235,16.1329,25720.0
2016-04-13 10:20:00,17.17,17.18,17.16,17.16,7780.0,16.1235,16.1329,16.1141,16.1141,7780.0
2016-04-13 10:25:00,17.17,17.18,17.16,17.16,4800.0,16.1235,16.1329,16.1141,16.1141,4800.0
2016-04-13 10:30:00,17.18,17.18,17.13,17.14,22860.0,16.1329,16.1329,16.0859,16.0953,22860.0
2016-04-13 10:35:00,17.11,17.11,17.07,17.07,15640.0,16.0671,16.0671,16.0296,16.0296,15640.0
2016-04-13 10:40:00,17.08,17.1,17.07,17.1,17212.0,16.039,16.0577,16.0296,16.0577,17212.0
2016-04-13 10:45:00,17.1,17.12,17.1,17.11,117896.0,16.0577,16.0765,16.0577,16.0671,117896.0
2016-04-13 10:50:00,17.13,17.14,17.12,17.14,14300.0,16.0859,16.0953,16.0765,16.0953,14300.0
2016-04-13 10:55:00,17.16,17.17,17.09,17.09,10520.0,16.1141,16.1235,16.0483,16.0483,10520.0
2016-04-13 11:00:00,17.08,17.11,17.07,17.1,8600.0,16.039,16.0671,16.0296,16.0577,8600.0
2016-04-13 11:05:00,17.09,17.14,17.09,17.14,12000.0,16.0483,16.0953,16.0483,16.0953,12000.0
2016-04-13 11:10:00,17.14,17.14,17.11,17.12,5200.0,16.0953,16.0953,16.0671,16.0765,5200.0
2016-04-13 11:15:00,17.12,17.12,17.1,17.12,1200.0,16.0765,16.0765,16.0577,16.0765,1200.0
2016-04-13 11:20:00,17.14,17.15,17.14,17.15,1200.0,16.0953,16.1047,16.0953,16.1047,1200.0
2016-04-13 11:25:00,17.16,17.19,17.16,17.18,22548.0,16.1141,16.1422,16.1141,16.1329,22548.0
2016-04-13 11:30:00,17.2,17.25,17.19,17.25,25588.0,16.1516,16.1986,16.1422,16.1986,25588.0
2016-04-13 11:35:00,17.24,17.27,17.24,17.27,55212.0,16.1892,16.2174,16.1892,16.2174,55212.0
2016-04-13 11:40:00,17.26,17.26,17.25,17.26,27520.0,16.208,16.208,16.1986,16.208,27520.0
2016-04-13 11:45:00,17.23,17.24,17.23,17.23,8996.0,16.1798,16.1892,16.1798,16.1798,8996.0
2016-04-13 11:50:00,17.23,17.24,17.23,17.24,3200.0,16.1798,16.1892,16.1798,16.1892,3200.0
2016-04-13 11:55:00,17.24,17.25,17.24,17.24,5600.0,16.1892,16.1986,16.1892,16.1892,5600.0
2016-04-13 12:00:00,17.24,17.24,17.21,17.21,6124.0,16.1892,16.1892,16.161,16.161,6124.0
2016-04-13 12:05:00,17.24,17.24,17.23,17.23,800.0,16.1892,16.1892,16.1798,16.1798,800.0
2016-04-13 12:10:00,17.24,17.25,17.24,17.24,6780.0,16.1892,16.1986,16.1892,16.1892,6780.0
2016-04-13 12:15:00,17.22,17.22,17.19,17.2,1600.0,16.1704,16.1704,16.1422,16.1516,1600.0
2016-04-13 12:20:00,17.19,17.19,17.18,17.18,2332.0,16.1422,16.1422,16.1329,16.1329,2332.0
2016-04-13 12:25:00,17.18,17.22,17.18,17.21,9000.0,16.1329,16.1704,16.1329,16.161,9000.0
2016-04-13 12:30:00,17.21,17.21,17.19,17.19,5600.0,16.161,16.161,16.1422,16.1422,5600.0
2016-04-13 12:35:00,17.2,17.21,17.2,17.21,1600.0,16.1516,16.161,16.1516,16.161,1600.0
2016-04-13 12:40:00,17.23,17.23,17.22,17.23,6000.0,16.1798,16.1798,16.1704,16.1798,6000.0
2016-04-13 12:45:00,17.24,17.24,17.23,17.23,1600.0,16.1892,16.1892,16.1798,16.1798,1600.0
2016-04-13 12:50:00,17.24,17.24,17.22,17.22,3600.0,16.1892,16.1892,16.1704,16.1704,3600.0
2016-04-13 12:55:00,17.23,17.23,17.23,17.23,800.0,16.1798,16.1798,16.1798,16.1798,800.0
2016-04-13 13:00:00,17.22,17.22,17.19,17.19,16752.0,16.1704,16.1704,16.1422,16.1422,16752.0
2016-04-13 13:05:00,17.2,17.21,17.2,17.21,2400.0,16.1516,16.161,16.1516,16.161,2400.0
2016-04-13 13:10:00,17.19,17.2,17.18,17.19,4400.0,16.1422,16.1516,16.1329,16.1422,4400.0
2016-04-13 13:15:00,17.19,17.21,17.19,17.2,7700.0,16.1422,16.161,16.1422,16.1516,7700.0
2016-04-13 13:20:00,17.21,17.21,17.2,17.2,4888.0,16.161,16.161,16.1516,16.1516,4888.0
2016-04-13 13:25:00,17.23,17.23,17.23,17.23,7600.0,16.1798,16.1798,16.1798,16.1798,7600.0
2016-04-13 13:30:00,17.23,17.23,17.23,17.23,6400.0,16.1798,16.1798,16.1798,16.1798,6400.0
2016-04-13 13:35:00,17.22,17.25,17.21,17.25,24224.0,16.1704,16.1986,16.161,16.1986,24224.0
2016-04-13 13:40:00,17.26,17.27,17.25,17.26,22096.0,16.208,16.2174,16.1986,16.208,22096.0
2016-04-13 13:45:00,17.27,17.27,17.26,17.26,11000.0,16.2174,16.2174,16.208,16.208,11000.0
2016-04-13 13:50:00,17.25,17.26,17.25,17.26,3800.0,16.1986,16.208,16.1986,16.208,3800.0
2016-04-13 13:55:00,17.27,17.31,17.27,17.29,12480.0,16.2174,16.2549,16.2174,16.2362,12480.0
2016-04-13 14:00:00,17.28,17.28,17.28,17.28,1000.0,16.2268,16.2268,16.2268,16.2268,1000.0
2016-04-13 14:05:00,17.27,17.32,17.27,17.32,10084.0,16.2174,16.2643,16.2174,16.2643,10084.0
2016-04-13 14:10:00,17.33,17.34,17.27,17.27,27164.0,16.2737,16.2831,16.2174,16.2174,27164.0
2016-04-13 14:15:00,17.28,17.29,17.27,17.27,10400.0,16.2268,16.2362,16.2174,16.2174,10400.0
2016-04-13 14:20:00,17.29,17.3,17.28,17.28,11600.0,16.2362,16.2455,16.2268,16.2268,11600.0
2016-04-13 14:25:00,17.28,17.28,17.28,17.28,7200.0,16.2268,16.2268,16.2268,16.2268,7200.0
2016-04-13 14:30:00,17.28,17.31,17.28,17.3,9200.0,16.2268,16.2549,16.2268,16.2455,9200.0
2016-04-13 14:35:00,17.3,17.32,17.3,17.32,2800.0,16.2455,16.2643,16.2455,16.2643,2800.0
2016-04-13 14:40:00,17.3,17.31,17.3,17.3,15200.0,16.2455,16.2549,16.2455,16.2455,15200.0
2016-04-13 14:45:00,17.32,17.32,17.31,17.31,3800.0,16.2643,16.2643,16.2549,16.2549,3800.0
2016-04-13 14:50:00,17.29,17.29,17.28,17.29,3800.0,16.2362,16.2362,16.2268,16.2362,3800.0
2016-04-13 14:55:00,17.29,17.29,17.27,17.27,8000.0,16.2362,16.2362,16.2174,16.2174,8000.0
2016-04-13 15:00:00,17.25,17.3,17.25,17.3,27200.0,16.1986,16.2455,16.1986,16.2455,27200.0
2016-04-13 15:05:00,17.3,17.33,17.3,17.33,12004.0,16.2455,16.2737,16.2455,16.2737,12004.0
2016-04-13 15:10:00,17.33,17.33,17.32,17.33,20092.0,16.2737,16.2737,16.2643,16.2737,20092.0
2016-04-13 15:15:00,17.31,17.31,17.31,17.31,1200.0,16.2549,16.2549,16.2549,16.2549,1200.0
2016-04-13 15:20:00,17.3,17.3,17.29,17.3,22804.0,16.2455,16.2455,16.2362,16.2455,22804.0
2016-04-13 15:25:00,17.3,17.33,17.3,17.32,6552.0,16.2455,16.2737,16.2455,16.2643,6552.0
2016-04-13 15:30:00,17.32,17.37,17.32,17.36,48508.0,16.2643,16.3113,16.2643,16.3019,48508.0
2016-04-13 15:35:00,17.36,17.36,17.34,17.35,33600.0,16.3019,16.3019,16.2831,16.2925,33600.0
2016-04-13 15:40:00,17.35,17.35,17.34,17.34,6336.0,16.2925,16.2925,16.2831,16.2831,6336.0
2016-04-13 15:45:00,17.34,17.34,17.31,17.31,69824.0,16.2831,16.2831,16.2549,16.2549,69824.0
2016-04-13 15:50:00,17.32,17.33,17.31,17.31,78108.0,16.2643,16.2737,16.2549,16.2549,78108.0
2016-04-13 15:55:00,17.31,17.36,17.31,17.34,188992.0,16.2549,16.3019,16.2549,16.2831,188992.0
2016-04-14 09:30:00,17.4,17.41,17.38,17.38,113668.0,16.3394,16.3488,16.3207,16.3207,113668.0
2016-04-14 09:35:00,17.39,17.39,17.34,17.35,44148.0,16.3301,16.3301,16.2831,16.2925,44148.0
2016-04-14 09:40:00,17.35,17.35,17.34,17.35,13180.0,16.2925,16.2925,16.2831,16.2925,13180.0
2016-04-14 09:45:00,17.34,17.38,17.34,17.37,24600.0,16.2831,16.3207,16.2831,16.3113,24600.0
2016-04-14 09:50:00,17.36,17.36,17.3,17.3,19524.0,16.3019,16.3019,16.2455,16.2455,19524.0
2016-04-14 09:55:00,17.29,17.32,17.29,17.31,28400.0,16.2362,16.2643,16.2362,16.2549,28400.0
2016-04-14 10:00:00,17.32,17.33,17.29,17.31,13520.0,16.2643,16.2737,16.2362,16.2549,13520.0
2016-04-14 10:05:00,17.33,17.35,17.33,17.34,33200.0,16.2737,16.2925,16.2737,16.2831,33200.0
2016-04-14 10:10:00,17.34,17.34,17.33,17.34,6400.0,16.2831,16.2831,16.2737,16.2831,6400.0
2016-04-14 10:15:00,17.34,17.35,17.33,17.34,4860.0,16.2831,16.2925,16.2737,16.2831,4860.0
2016-04-14 10:20:00,17.34,17.38,17.34,17.36,16600.0,16.2831,16.3207,16.2831,16.3019,16600.0
2016-04-14 10:25:00,17.36,17.39,17.35,17.38,16360.0,16.3019,16.3301,16.2925,16.3207,16360.0
2016-04-14 10:30:00,17.38,17.4,17.37,17.37,12800.0,16.3207,16.3394,16.3113,16.3113,12800.0
2016-04-14 10:35:00,17.38,17.38,17.36,17.36,13524.0,16.3207,16.3207,16.3019,16.3019,13524.0
2016-04-14 10:40:00,17.36,17.38,17.36,17.38,1680.0,16.3019,16.3207,16.3019,16.3207,1680.0
2016-04-14 10:45:00,17.37,17.37,17.35,17.35,1200.0,16.3113,16.3113,16.2925,16.2925,1200.0
2016-04-14 10:50:00,17.34,17.41,17.34,17.41,8400.0,16.2831,16.3488,16.2831,16.3488,8400.0
2016-04-14 10:55:00,17.39,17.39,17.38,17.38,6200.0,16.3301,16.3301,16.3207,16.3207,6200.0
2016-04-14 11:00:00,17.38,17.41,17.38,17.4,22492.0,16.3207,16.3488,16.3207,16.3394,22492.0
2016-04-14 11:05:00,17.4,17.4,17.39,17.39,6540.0,16.3394,16.3394,16.3301,16.3301,6540.0
2016-04-14 11:10:00,17.42,17.42,17.41,17.42,4800.0,16.3582,16.3582,16.3488,16.3582,4800.0
2016-04-14 11:15:00,17.42,17.44,17.41,17.44,6808.0,16.3582,16.377,16.3488,16.377,6808.0
2016-04-14 11:20:00,17.41,17.42,17.38,17.39,12808.0,16.3488,16.3582,16.3207,16.3301,12808.0
2016-04-14 11:25:00,17.38,17.41,17.38,17.41,2404.0,16.3207,16.3488,16.3207,16.3488,2404.0
2016-04-14 11:30:00,17.41,17.45,17.41,17.44,19284.0,16.3488,16.3864,16.3488,16.377,19284.0
2016-04-14 11:35:00,17.43,17.45,17.43,17.44,23800.0,16.3676,16.3864,16.3676,16.377,23800.0
2016-04-14 11:40:00,17.44,17.44,17.43,17.43,6000.0,16.377,16.377,16.3676,16.3676,6000.0
2016-04-14 11:45:00,17.43,17.45,17.43,17.45,3600.0,16.3676,16.3864,16.3676,16.3864,3600.0
2016-04-14 11:50:00,17.43,17.44,17.43,17.43,7600.0,16.3676,16.377,16.3676,16.3676,7600.0
2016-04-14 11:55:00,17.45,17.45,17.44,17.44,5156.0,16.3864,16.3864,16.377,16.377,5156.0
2016-04-14 12:00:00,17.45,17.45,17.43,17.45,10480.0,16.3864,16.3864,16.3676,16.3864,10480.0
2016-04-14 12:05:00,17.46,17.46,17.45,17.45,12400.0,16.3958,16.3958,16.3864,16.3864,12400.0
2016-04-14 12:10:00,17.45,17.46,17.45,17.46,2664.0,16.3864,16.3958,16.3864,16.3958,2664.0
2016-04-14 12:15:00,17.46,17.46,17.46,17.46,0.0,16.3958,16.3958,16.3958,16.3958,0.0
2016-04-14 12:20:00,17.45,17.45,17.45,17.45,9432.0,16.3864,16.3864,16.3864,16.3864,9432.0
2016-04-14 12:25:00,17.45,17.46,17.45,17.46,5600.0,16.3864,16.3958,16.3864,16.3958,5600.0
2016-04-14 12:30:00,17.43,17.43,17.41,17.42,4864.0,16.3676,16.3676,16.3488,16.3582,4864.0
2016-04-14 12:35:00,17.42,17.42,17.42,17.42,3900.0,16.3582,16.3582,16.3582,16.3582,3900.0
2016-04-14 12:40:00,17.44,17.48,17.44,17.48,22604.0,16.377,16.4146,16.377,16.4146,22604.0
2016-04-14 12:45:00,17.46,17.46,17.46,17.46,1656.0,16.3958,16.3958,16.3958,16.3958,1656.0
2016-04-14 12:50:00,17.46,17.47,17.46,17.46,1200.0,16.3958,16.4052,16.3958,16.3958,1200.0
2016-04-14 12:55:00,17.46,17.46,17.46,17.46,0.0,16.3958,16.3958,16.3958,16.3958,0.0
2016-04-14 13:00:00,17.47,17.49,17.47,17.48,4772.0,16.4052,16.424,16.4052,16.4146,4772.0
2016-04-14 13:05:00,17.5,17.5,17.49,17.49,55500.0,16.4334,16.4334,16.424,16.424,55500.0
2016-04-14 13:10:00,17.49,17.5,17.49,17.49,5300.0,16.424,16.4334,16.424,16.424,5300.0
2016-04-14 13:15:00,17.49,17.49,17.46,17.47,10000.0,16.424,16.424,16.3958,16.4052,10000.0
2016-04-14 13:20:00,17.46,17.46,17.45,17.45,3908.0,16.3958,16.3958,16.3864,16.3864,3908.0
2016-04-14 13:25:00,17.43,17.43,17.43,17.43,3496.0,16.3676,16.3676,16.3676,16.3676,3496.0
2016-04-14 13:30:00,17.45,17.45,17.45,17.45,400.0,16.3864,16.3864,16.3864,16.3864,400.0
2016-04-14 13:35:00,17.44,17.44,17.43,17.43,6652.0,16.377,16.377,16.3676,16.3676,6652.0
2016-04-14 13:40:00,17.43,17.45,17.43,17.45,4932.0,16.3676,16.3864,16.3676,16.3864,4932.0
2016-04-14 13:45:00,17.44,17.44,17.43,17.43,5268.0,16.377,16.377,16.3676,16.3676,5268.0
2016-04-14 13:50:00,17.41,17.41,17.4,17.41,6400.0,16.3488,16.3488,16.3394,16.3488,6400.0
2016-04-14 13:55:00,17.41,17.41,17.41,17.41,800.0,16.3488,16.3488,16.3488,16.3488,800.0
2016-04-14 14:00:00,17.4,17.4,17.38,17.4,6800.0,16.3394,16.3394,16.3207,16.3394,6800.0
2016-04-14 14:05:00,17.39,17.42,17.39,17.42,13600.0,16.3301,16.3582,16.3301,16.3582,13600.0
2016-04-14 14:10:00,17.42,17.42,17.41,17.41,3600.0,16.3582,16.3582,16.3488,16.3488,3600.0
2016-04-14 14:15:00,17.43,17.43,17.42,17.43,2200.0,16.3676,16.3676,16.3582,16.3676,2200.0
2016-04-14 14:20:00,17.42,17.45,17.42,17.45,6492.0,16.3582,16.3864,16.3582,16.3864,6492.0
2016-04-14 14:25:00,17.44,17.44,17.39,17.42,65608.0,16.377,16.377,16.3301,16.3582,65608.0
2016-04-14 14:30:00,17.4,17.4,17.36,17.37,7800.0,16.3394,16.3394,16.3019,16.3113,7800.0
2016-04-14 14:35:00,17.37,17.38,17.34,17.38,8800.0,16.3113,16.3207,16.2831,16.3207,8800.0
2016-04-14 14:40:00,17.38,17.39,17.38,17.38,12692.0,16.3207,16.3301,16.3207,16.3207,12692.0
2016-04-14 14:45:00,17.38,17.39,17.38,17.38,1200.0,16.3207,16.3301,16.3207,16.3207,1200.0
2016-04-14 14:50:00,17.39,17.41,17.39,17.41,9920.0,16.3301,16.3488,16.3301,16.3488,9920.0
2016-04-14 14:55:00,17.42,17.42,17.39,17.39,24232.0,16.3582,16.3582,16.3301,16.3301,24232.0
2016-04-14 15:00:00,17.4,17.42,17.4,17.42,5200.0,16.3394,16.3582,16.3394,16.3582,5200.0
2016-04-14 15:05:00,17.41,17.41,17.41,17.41,1600.0,16.3488,16.3488,16.3488,16.3488,1600.0
2016-04-14 15:10:00,17.39,17.39,17.37,17.37,800.0,16.3301,16.3301,16.3113,16.3113,800.0
2016-04-14 15:15:00,17.37,17.39,17.37,17.39,1200.0,16.3113,16.3301,16.3113,16.3301,1200.0
2016-04-14 15:20:00,17.42,17.42,17.39,17.39,3200.0,16.3582,16.3582,16.3301,16.3301,3200.0
2016-04-14 15:25:00,17.39,17.4,17.38,17.38,3600.0,16.3301,16.3394,16.3207,16.3207,3600.0
2016-04-14 15:30:00,17.39,17.41,17.39,17.41,2000.0,16.3301,16.3488,16.3301,16.3488,2000.0
2016-04-14 15:35:00,17.41,17.42,17.41,17.42,996.0,16.3488,16.3582,16.3488,16.3582,996.0
2016-04-14 15:40:00,17.41,17.42,17.4,17.42,6660.0,16.3488,16.3582,16.3394,16.3582,6660.0
2016-04-14 15:45:00,17.41,17.43,17.4,17.4,9800.0,16.3488,16.3676,16.3394,16.3394,9800.0
2016-04-14 15:50:00,17.4,17.4,17.39,17.39,7956.0,16.3394,16.3394,16.3301,16.3301,7956.0
2016-04-14 15:55:00,17.37,17.41,17.37,17.4,23956.0,16.3113,16.3488,16.3113,16.3394,23956.0
2016-04-15 09:30:00,17.42,17.42,17.39,17.39,10176.0,16.3582,16.3582,16.3301,16.3301,10176.0
2016-04-15 09:35:00,17.4,17.41,17.37,17.41,3200.0,16.3394,16.3488,16.3113,16.3488,3200.0
2016-04-15 09:40:00,17.4,17.41,17.4,17.41,4400.0,16.3394,16.3488,16.3394,16.3488,4400.0
2016-04-15 09:45:00,17.4,17.41,17.4,17.4,4400.0,16.3394,16.3488,16.3394,16.3394,4400.0
2016-04-15 09:50:00,17.4,17.42,17.4,17.41,3604.0,16.3394,16.3582,16.3394,16.3488,3604.0
2016-04-15 09:55:00,17.4,17.41,17.4,17.4,2400.0,16.3394,16.3488,16.3394,16.3394,2400.0
2016-04-15 10:00:00,17.39,17.39,17.35,17.35,17200.0,16.3301,16.3301,16.2925,16.2925,17200.0
2016-04-15 10:05:00,17.34,17.35,17.33,17.33,8600.0,16.2831,16.2925,16.2737,16.2737,8600.0
2016-04-15 10:10:00,17.31,17.33,17.31,17.31,39756.0,16.2549,16.2737,16.2549,16.2549,39756.0
2016-04-15 10:15:00,17.32,17.32,17.31,17.32,3300.0,16.2643,16.2643,16.2549,16.2643,3300.0
2016-04-15 10:20:00,17.35,17.35,17.32,17.35,67492.0,16.2925,16.2925,16.2643,16.2925,67492.0
2016-04-15 10:25:00,17.34,17.37,17.34,17.37,3780.0,16.2831,16.3113,16.2831,16.3113,3780.0
2016-04-15 10:30:00,17.36,17.4,17.36,17.4,17724.0,16.3019,16.3394,16.3019,16.3394,17724.0
2016-04-15 10:35:00,17.41,17.41,17.39,17.4,5600.0,16.3488,16.3488,16.3301,16.3394,5600.0
2016-04-15 10:40:00,17.4,17.4,17.37,17.4,6000.0,16.3394,16.3394,16.3113,16.3394,6000.0
2016-04-15 10:45:00,17.41,17.41,17.4,17.41,2000.0,16.3488,16.3488,16.3394,16.3488,2000.0
2016-04-15 10:50:00,17.4,17.42,17.39,17.4,20800.0,16.3394,16.3582,16.3301,16.3394,20800.0
2016-04-15 10:55:00,17.39,17.39,17.39,17.39,400.0,16.3301,16.3301,16.3301,16.3301,400.0
2016-04-15 11:00:00,17.38,17.39,17.38,17.39,1600.0,16.3207,16.3301,16.3207,16.3301,1600.0
2016-04-15 11:05:00,17.38,17.4,17.38,17.39,5280.0,16.3207,16.3394,16.3207,16.3301,5280.0
2016-04-15 11:10:00,17.39,17.4,17.39,17.4,1200.0,16.3301,16.3394,16.3301,16.3394,1200.0
2016-04-15 11:15:00,17.4,17.4,17.4,17.4,0.0,16.3394,16.3394,16.3394,16.3394,0.0
2016-04-15 11:20:00,17.4,17.41,17.4,17.41,1200.0,16.3394,16.3488,16.3394,16.3488,1200.0
2016-04-15 11:25:00,17.38,17.39,17.38,17.38,400.0,16.3207,16.3301,16.3207,16.3207,400.0
2016-04-15 11:30:00,17.4,17.4,17.39,17.39,4400.0,16.3394,16.3394,16.3301,16.3301,4400.0
2016-04-15 11:35:00,17.39,17.39,17.37,17.38,1716.0,16.3301,16.3301,16.3113,16.3207,1716.0
2016-04-15 11:40:00,17.37,17.37,17.37,17.37,400.0,16.3113,16.3113,16.3113,16.3113,400.0
2016-04-15 11:45:00,17.39,17.39,17.37,17.37,2800.0,16.3301,16.3301,16.3113,16.3113,2800.0
2016-04-15 11:50:00,17.37,17.37,17.37,17.37,2400.0,16.3113,16.3113,16.3113,16.3113,2400.0
2016-04-15 11:55:00,17.38,17.38,17.38,17.38,1200.0,16.3207,16.3207,16.3207,16.3207,1200.0
2016-04-15 12:00:00,17.38,17.38,17.38,17.38,600.0,16.3207,16.3207,16.3207,16.3207,600.0
2016-04-15 12:05:00,17.38,17.38,17.38,17.38,0.0,16.3207,16.3207,16.3207,16.3207,0.0
2016-04-15 12:10:00,17.38,17.38,17.38,17.38,1000.0,16.3207,16.3207,16.3207,16.3207,1000.0
2016-04-15 12:15:00,17.36,17.36,17.36,17.36,400.0,16.3019,16.3019,16.3019,16.3019,400.0
2016-04-15 12:20:00,17.36,17.37,17.36,17.37,4520.0,16.3019,16.3113,16.3019,16.3113,4520.0
2016-04-15 12:25:00,17.37,17.37,17.37,17.37,0.0,16.3113,16.3113,16.3113,16.3113,0.0
2016-04-15 12:30:00,17.37,17.37,17.37,17.37,0.0,16.3113,16.3113,16.3113,16.3113,0.0
2016-04-15 12:35:00,17.35,17.35,17.34,17.34,6596.0,16.2925,16.2925,16.2831,16.2831,6596.0
2016-04-15 12:40:00,17.33,17.33,17.33,17.33,4408.0,16.2737,16.2737,16.2737,16.2737,4408.0
2016-04-15 12:45:00,17.33,17.34,17.33,17.33,1200.0,16.2737,16.2831,16.2737,16.2737,1200.0
2016-04-15 12:50:00,17.34,17.34,17.33,17.33,2752.0,16.2831,16.2831,16.2737,16.2737,2752.0
2016-04-15 12:55:00,17.33,17.34,17.33,17.33,2952.0,16.2737,16.2831,16.2737,16.2737,2952.0
2016-04-15 13:00:00,17.32,17.33,17.31,17.31,10400.0,16.2643,16.2737,16.2549,16.2549,10400.0
2016-04-15 13:05:00,17.31,17.31,17.31,17.31,0.0,16.2549,16.2549,16.2549,16.2549,0.0
2016-04-15 13:10:00,17.32,17.32,17.32,17.32,400.0,16.2643,16.2643,16.2643,16.2643,400.0
2016-04-15 13:15:00,17.32,17.33,17.3,17.31,10936.0,16.2643,16.2737,16.2455,16.2549,10936.0
2016-04-15 13:20:00,17.31,17.32,17.31,17.32,800.0,16.2549,16.2643,16.2549,16.2643,800.0
2016-04-15 13:25:00,17.32,17.32,17.31,17.32,2000.0,16.2643,16.2643,16.2549,16.2643,2000.0
2016-04-15 13:30:00,17.3,17.3,17.3,17.3,9600.0,16.2455,16.2455,16.2455,16.2455,9600.0
2016-04-15 13:35:00,17.29,17.29,17.27,17.27,10152.0,16.2362,16.2362,16.2174,16.2174,10152.0
2016-04-15 13:40:00,17.28,17.28,17.27,17.28,1200.0,16.2268,16.2268,16.2174,16.2268,1200.0
2016-04-15 13:45:00,17.27,17.27,17.26,17.26,8352.0,16.2174,16.2174,16.208,16.208,8352.0
2016-04-15 13:50:00,17.27,17.27,17.27,17.27,400.0,16.2174,16.2174,16.2174,16.2174,400.0
2016-04-15 13:55:00,17.28,17.28,17.28,17.28,1000.0,16.2268,16.2268,16.2268,16.2268,1000.0
2016-04-15 14:00:00,17.27,17.28,17.27,17.28,10400.0,16.2174,16.2268,16.2174,16.2268,10400.0
2016-04-15 14:05:00,17.28,17.28,17.27,17.27,8800.0,16.2268,16.2268,16.2174,16.2174,8800.0
2016-04-15 14:10:00,17.27,17.28,17.23,17.23,12176.0,16.2174,16.2268,16.1798,16.1798,12176.0
2016-04-15 14:15:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-04-15 14:20:00,17.25,17.27,17.25,17.27,3244.0,16.1986,16.2174,16.1986,16.2174,3244.0
2016-04-15 14:25:00,17.28,17.28,17.27,17.27,1600.0,16.2268,16.2268,16.2174,16.2174,1600.0
2016-04-15 14:30:00,17.3,17.3,17.29,17.29,8800.0,16.2455,16.2455,16.2362,16.2362,8800.0
2016-04-15 14:35:00,17.29,17.29,17.28,17.29,3200.0,16.2362,16.2362,16.2268,16.2362,3200.0
2016-04-15 14:40:00,17.29,17.29,17.29,17.29,1000.0,16.2362,16.2362,16.2362,16.2362,1000.0
2016-04-15 14:45:00,17.28,17.28,17.28,17.28,3200.0,16.2268,16.2268,16.2268,16.2268,3200.0
2016-04-15 14:50:00,17.29,17.31,17.29,17.31,7200.0,16.2362,16.2549,16.2362,16.2549,7200.0
2016-04-15 14:55:00,17.31,17.34,17.31,17.34,1600.0,16.2549,16.2831,16.2549,16.2831,1600.0
2016-04-15 15:00:00,17.33,17.33,17.33,17.33,1200.0,16.2737,16.2737,16.2737,16.2737,1200.0
2016-04-15 15:05:00,17.33,17.33,17.32,17.32,1200.0,16.2737,16.2737,16.2643,16.2643,1200.0
2016-04-15 15:10:00,17.34,17.34,17.32,17.32,3600.0,16.2831,16.2831,16.2643,16.2643,3600.0
2016-04-15 15:15:00,17.32,17.32,17.32,17.32,0.0,16.2643,16.2643,16.2643,16.2643,0.0
2016-04-15 15:20:00,17.34,17.34,17.34,17.34,1600.0,16.2831,16.2831,16.2831,16.2831,1600.0
2016-04-15 15:25:00,17.34,17.34,17.34,17.34,0.0,16.2831,16.2831,16.2831,16.2831,0.0
2016-04-15 15:30:00,17.33,17.35,17.33,17.35,1600.0,16.2737,16.2925,16.2737,16.2925,1600.0
2016-04-15 15:35:00,17.34,17.34,17.32,17.32,800.0,16.2831,16.2831,16.2643,16.2643,800.0
2016-04-15 15:40:00,17.32,17.32,17.31,17.31,2288.0,16.2643,16.2643,16.2549,16.2549,2288.0
2016-04-15 15:45:00,17.31,17.31,17.29,17.29,9200.0,16.2549,16.2549,16.2362,16.2362,9200.0
2016-04-15 15:50:00,17.29,17.31,17.29,17.3,33860.0,16.2362,16.2549,16.2362,16.2455,33860.0
2016-04-15 15:55:00,17.29,17.33,17.29,17.31,49136.0,16.2362,16.2737,16.2362,16.2549,49136.0
2016-04-18 09:30:00,17.14,17.19,17.14,17.18,22724.0,16.0953,16.1422,16.0953,16.1329,22724.0
2016-04-18 09:35:00,17.2,17.24,17.2,17.24,26072.0,16.1516,16.1892,16.1516,16.1892,26072.0
2016-04-18 09:40:00,17.25,17.3,17.25,17.27,31736.0,16.1986,16.2455,16.1986,16.2174,31736.0
2016-04-18 09:45:00,17.29,17.37,17.29,17.36,9656.0,16.2362,16.3113,16.2362,16.3019,9656.0
2016-04-18 09:50:00,17.35,17.38,17.34,17.36,35444.0,16.2925,16.3207,16.2831,16.3019,35444.0
2016-04-18 09:55:00,17.38,17.38,17.35,17.35,20664.0,16.3207,16.3207,16.2925,16.2925,20664.0
2016-04-18 10:00:00,17.37,17.45,17.37,17.43,51256.0,16.3113,16.3864,16.3113,16.3676,51256.0
2016-04-18 10:05:00,17.45,17.47,17.44,17.44,35748.0,16.3864,16.4052,16.377,16.377,35748.0
2016-04-18 10:10:00,17.43,17.43,17.4,17.42,25836.0,16.3676,16.3676,16.3394,16.3582,25836.0
2016-04-18 10:15:00,17.44,17.48,17.44,17.44,11520.0,16.377,16.4146,16.377,16.377,11520.0
2016-04-18 10:20:00,17.46,17.46,17.43,17.43,18984.0,16.3958,16.3958,16.3676,16.3676,18984.0
2016-04-18 10:25:00,17.45,17.47,17.45,17.47,29400.0,16.3864,16.4052,16.3864,16.4052,29400.0
2016-04-18 10:30:00,17.48,17.52,17.47,17.49,41808.0,16.4146,16.4521,16.4052,16.424,41808.0
2016-04-18 10:35:00,17.5,17.5,17.48,17.48,15600.0,16.4334,16.4334,16.4146,16.4146,15600.0
2016-04-18 10:40:00,17.48,17.5,17.48,17.5,24504.0,16.4146,16.4334,16.4146,16.4334,24504.0
2016-04-18 10:45:00,17.45,17.47,17.45,17.46,11868.0,16.3864,16.4052,16.3864,16.3958,11868.0
2016-04-18 10:50:00,17.47,17.5,17.46,17.5,21300.0,16.4052,16.4334,16.3958,16.4334,21300.0
2016-04-18 10:55:00,17.52,17.52,17.48,17.48,11712.0,16.4521,16.4521,16.4146,16.4146,11712.0
2016-04-18 11:00:00,17.48,17.48,17.47,17.48,22024.0,16.4146,16.4146,16.4052,16.4146,22024.0
2016-04-18 11:05:00,17.49,17.49,17.48,17.48,2236.0,16.424,16.424,16.4146,16.4146,2236.0
2016-04-18 11:10:00,17.49,17.5,17.49,17.5,2800.0,16.424,16.4334,16.424,16.4334,2800.0
2016-04-18 11:15:00,17.49,17.51,17.49,17.5,6400.0,16.424,16.4427,16.424,16.4334,6400.0
2016-04-18 11:20:00,17.52,17.54,17.51,17.51,16332.0,16.4521,16.4709,16.4427,16.4427,16332.0
2016-04-18 11:25:00,17.51,17.52,17.5,17.52,6000.0,16.4427,16.4521,16.4334,16.4521,6000.0
2016-04-18 11:30:00,17.54,17.54,17.52,17.52,29236.0,16.4709,16.4709,16.4521,16.4521,29236.0
2016-04-18 11:35:00,17.49,17.51,17.49,17.51,4004.0,16.424,16.4427,16.424,16.4427,4004.0
2016-04-18 11:40:00,17.52,17.52,17.52,17.52,2800.0,16.4521,16.4521,16.4521,16.4521,2800.0
2016-04-18 11:45:00,17.54,17.54,17.5,17.5,26800.0,16.4709,16.4709,16.4334,16.4334,26800.0
2016-04-18 11:50:00,17.51,17.52,17.51,17.52,5248.0,16.4427,16.4521,16.4427,16.4521,5248.0
2016-04-18 11:55:00,17.53,17.53,17.52,17.52,3500.0,16.4615,16.4615,16.4521,16.4521,3500.0
2016-04-18 12:00:00,17.52,17.52,17.52,17.52,480.0,16.4521,16.4521,16.4521,16.4521,480.0
2016-04-18 12:05:00,17.53,17.53,17.53,17.53,800.0,16.4615,16.4615,16.4615,16.4615,800.0
2016-04-18 12:10:00,17.54,17.54,17.52,17.52,4400.0,16.4709,16.4709,16.4521,16.4521,4400.0
2016-04-18 12:15:00,17.53,17.56,17.53,17.55,25000.0,16.4615,16.4897,16.4615,16.4803,25000.0
2016-04-18 12:20:00,17.56,17.58,17.56,17.58,27164.0,16.4897,16.5085,16.4897,16.5085,27164.0
2016-04-18 12:25:00,17.57,17.59,17.57,17.58,17660.0,16.4991,16.5179,16.4991,16.5085,17660.0
2016-04-18 12:30:00,17.57,17.62,17.57,17.62,23720.0,16.4991,16.546,16.4991,16.546,23720.0
2016-04-18 12:35:00,17.6,17.61,17.6,17.61,8800.0,16.5273,16.5366,16.5273,16.5366,8800.0
2016-04-18 12:40:00,17.6,17.61,17.6,17.6,3680.0,16.5273,16.5366,16.5273,16.5273,3680.0
2016-04-18 12:45:00,17.6,17.6,17.59,17.59,2400.0,16.5273,16.5273,16.5179,16.5179,2400.0
2016-04-18 12:50:00,17.59,17.59,17.59,17.59,400.0,16.5179,16.5179,16.5179,16.5179,400.0
2016-04-18 12:55:00,17.59,17.59,17.57,17.58,4800.0,16.5179,16.5179,16.4991,16.5085,4800.0
2016-04-18 13:00:00,17.58,17.58,17.56,17.56,12000.0,16.5085,16.5085,16.4897,16.4897,12000.0
2016-04-18 13:05:00,17.57,17.57,17.56,17.57,3780.0,16.4991,16.4991,16.4897,16.4991,3780.0
2016-04-18 13:10:00,17.56,17.56,17.55,17.55,9292.0,16.4897,16.4897,16.4803,16.4803,9292.0
2016-04-18 13:15:00,17.54,17.55,17.54,17.55,2416.0,16.4709,16.4803,16.4709,16.4803,2416.0
2016-04-18 13:20:00,17.54,17.55,17.53,17.55,20000.0,16.4709,16.4803,16.4615,16.4803,20000.0
2016-04-18 13:25:00,17.56,17.57,17.56,17.57,9308.0,16.4897,16.4991,16.4897,16.4991,9308.0
2016-04-18 13:30:00,17.57,17.57,17.57,17.57,480.0,16.4991,16.4991,16.4991,16.4991,480.0
2016-04-18 13:35:00,17.55,17.55,17.54,17.54,4800.0,16.4803,16.4803,16.4709,16.4709,4800.0
2016-04-18 13:40:00,17.55,17.59,17.55,17.59,4080.0,16.4803,16.5179,16.4803,16.5179,4080.0
2016-04-18 13:45:00,17.59,17.59,17.57,17.57,1616.0,16.5179,16.5179,16.4991,16.4991,1616.0
2016-04-18 13:50:00,17.57,17.57,17.57,17.57,0.0,16.4991,16.4991,16.4991,16.4991,0.0
2016-04-18 13:55:00,17.56,17.56,17.56,17.56,400.0,16.4897,16.4897,16.4897,16.4897,400.0
2016-04-18 14:00:00,17.56,17.56,17.52,17.54,13816.0,16.4897,16.4897,16.4521,16.4709,13816.0
2016-04-18 14:05:00,17.55,17.55,17.54,17.54,2500.0,16.4803,16.4803,16.4709,16.4709,2500.0
2016-04-18 14:10:00,17.54,17.56,17.54,17.56,3648.0,16.4709,16.4897,16.4709,16.4897,3648.0
2016-04-18 14:15:00,17.56,17.58,17.56,17.57,6400.0,16.4897,16.5085,16.4897,16.4991,6400.0
2016-04-18 14:20:00,17.6,17.6,17.58,17.59,10000.0,16.5273,16.5273,16.5085,16.5179,10000.0
2016-04-18 14:25:00,17.58,17.58,17.57,17.58,7200.0,16.5085,16.5085,16.4991,16.5085,7200.0
2016-04-18 14:30:00,17.58,17.58,17.57,17.57,1380.0,16.5085,16.5085,16.4991,16.4991,1380.0
2016-04-18 14:35:00,17.59,17.62,17.58,17.61,33280.0,16.5179,16.546,16.5085,16.5366,33280.0
2016-04-18 14:40:00,17.61,17.63,17.61,17.63,19960.0,16.5366,16.5554,16.5366,16.5554,19960.0
2016-04-18 14:45:00,17.62,17.63,17.61,17.63,27168.0,16.546,16.5554,16.5366,16.5554,27168.0
2016-04-18 14:50:00,17.63,17.64,17.61,17.61,18980.0,16.5554,16.5648,16.5366,16.5366,18980.0
2016-04-18 14:55:00,17.63,17.63,17.59,17.59,4600.0,16.5554,16.5554,16.5179,16.5179,4600.0
2016-04-18 15:00:00,17.61,17.61,17.6,17.6,3800.0,16.5366,16.5366,16.5273,16.5273,3800.0
2016-04-18 15:05:00,17.6,17.6,17.58,17.58,8344.0,16.5273,16.5273,16.5085,16.5085,8344.0
2016-04-18 15:10:00,17.58,17.58,17.58,17.58,800.0,16.5085,16.5085,16.5085,16.5085,800.0
2016-04-18 15:15:00,17.58,17.59,17.58,17.59,2000.0,16.5085,16.5179,16.5085,16.5179,2000.0
2016-04-18 15:20:00,17.58,17.58,17.58,17.58,400.0,16.5085,16.5085,16.5085,16.5085,400.0
2016-04-18 15:25:00,17.57,17.58,17.57,17.58,6000.0,16.4991,16.5085,16.4991,16.5085,6000.0
2016-04-18 15:30:00,17.57,17.59,17.57,17.59,2080.0,16.4991,16.5179,16.4991,16.5179,2080.0
2016-04-18 15:35:00,17.58,17.61,17.58,17.59,16400.0,16.5085,16.5366,16.5085,16.5179,16400.0
2016-04-18 15:40:00,17.59,17.63,17.59,17.62,6700.0,16.5179,16.5554,16.5179,16.546,6700.0
2016-04-18 15:45:00,17.62,17.63,17.61,17.61,10472.0,16.546,16.5554,16.5366,16.5366,10472.0
2016-04-18 15:50:00,17.6,17.62,17.6,17.61,16860.0,16.5273,16.546,16.5273,16.5366,16860.0
2016-04-18 15:55:00,17.61,17.62,17.6,17.62,49756.0,16.5366,16.546,16.5273,16.546,49756.0
2016-04-19 09:30:00,17.73,17.73,17.68,17.71,178020.0,16.6493,16.6493,16.6024,16.6306,178020.0
2016-04-19 09:35:00,17.72,17.77,17.68,17.73,69096.0,16.6399,16.6869,16.6024,16.6493,69096.0
2016-04-19 09:40:00,17.72,17.75,17.71,17.72,20220.0,16.6399,16.6681,16.6306,16.6399,20220.0
2016-04-19 09:45:00,17.74,17.8,17.72,17.8,73516.0,16.6587,16.7151,16.6399,16.7151,73516.0
2016-04-19 09:50:00,17.79,17.81,17.78,17.8,289024.0,16.7057,16.7245,16.6963,16.7151,289024.0
2016-04-19 09:55:00,17.81,17.87,17.81,17.86,56412.0,16.7245,16.7808,16.7245,16.7714,56412.0
2016-04-19 10:00:00,17.86,17.86,17.84,17.85,21512.0,16.7714,16.7714,16.7526,16.762,21512.0
2016-04-19 10:05:00,17.86,17.91,17.86,17.88,28028.0,16.7714,16.8184,16.7714,16.7902,28028.0
2016-04-19 10:10:00,17.89,17.89,17.88,17.89,22624.0,16.7996,16.7996,16.7902,16.7996,22624.0
2016-04-19 10:15:00,17.89,17.9,17.86,17.88,50452.0,16.7996,16.809,16.7714,16.7902,50452.0
2016-04-19 10:20:00,17.88,17.88,17.83,17.83,24328.0,16.7902,16.7902,16.7432,16.7432,24328.0
2016-04-19 10:25:00,17.83,17.83,17.81,17.82,17400.0,16.7432,16.7432,16.7245,16.7338,17400.0
2016-04-19 10:30:00,17.83,17.85,17.81,17.84,28400.0,16.7432,16.762,16.7245,16.7526,28400.0
2016-04-19 10:35:00,17.84,17.84,17.8,17.81,10460.0,16.7526,16.7526,16.7151,16.7245,10460.0
2016-04-19 10:40:00,17.8,17.8,17.76,17.77,31420.0,16.7151,16.7151,16.6775,16.6869,31420.0
2016-04-19 10:45:00,17.78,17.78,17.75,17.75,11312.0,16.6963,16.6963,16.6681,16.6681,11312.0
2016-04-19 10:50:00,17.77,17.83,17.76,17.83,31284.0,16.6869,16.7432,16.6775,16.7432,31284.0
2016-04-19 10:55:00,17.82,17.82,17.81,17.82,1600.0,16.7338,16.7338,16.7245,16.7338,1600.0
2016-04-19 11:00:00,17.84,17.85,17.81,17.85,32500.0,16.7526,16.762,16.7245,16.762,32500.0
2016-04-19 11:05:00,17.85,17.86,17.85,17.85,4400.0,16.762,16.7714,16.762,16.762,4400.0
2016-04-19 11:10:00,17.83,17.83,17.82,17.82,5272.0,16.7432,16.7432,16.7338,16.7338,5272.0
2016-04-19 11:15:00,17.8,17.8,17.8,17.8,3240.0,16.7151,16.7151,16.7151,16.7151,3240.0
2016-04-19 11:20:00,17.78,17.79,17.76,17.76,12400.0,16.6963,16.7057,16.6775,16.6775,12400.0
2016-04-19 11:25:00,17.77,17.77,17.77,17.77,2000.0,16.6869,16.6869,16.6869,16.6869,2000.0
2016-04-19 11:30:00,17.78,17.8,17.74,17.78,42092.0,16.6963,16.7151,16.6587,16.6963,42092.0
2016-04-19 11:35:00,17.8,17.81,17.8,17.8,16800.0,16.7151,16.7245,16.7151,16.7151,16800.0
2016-04-19 11:40:00,17.8,17.8,17.79,17.8,800.0,16.7151,16.7151,16.7057,16.7151,800.0
2016-04-19 11:45:00,17.79,17.79,17.78,17.78,840.0,16.7057,16.7057,16.6963,16.6963,840.0
2016-04-19 11:50:00,17.76,17.76,17.68,17.69,36068.0,16.6775,16.6775,16.6024,16.6118,36068.0
2016-04-19 11:55:00,17.68,17.7,17.65,17.69,8272.0,16.6024,16.6212,16.5742,16.6118,8272.0
2016-04-19 12:00:00,17.68,17.69,17.67,17.67,12200.0,16.6024,16.6118,16.593,16.593,12200.0
2016-04-19 12:05:00,17.68,17.68,17.67,17.67,2800.0,16.6024,16.6024,16.593,16.593,2800.0
2016-04-19 12:10:00,17.65,17.67,17.62,17.62,3272.0,16.5742,16.593,16.546,16.546,3272.0
2016-04-19 12:15:00,17.63,17.64,17.59,17.59,42148.0,16.5554,16.5648,16.5179,16.5179,42148.0
2016-04-19 12:20:00,17.58,17.61,17.58,17.6,30780.0,16.5085,16.5366,16.5085,16.5273,30780.0
2016-04-19 12:25:00,17.6,17.64,17.6,17.63,14200.0,16.5273,16.5648,16.5273,16.5554,14200.0
2016-04-19 12:30:00,17.62,17.63,17.61,17.63,21600.0,16.546,16.5554,16.5366,16.5554,21600.0
2016-04-19 12:35:00,17.61,17.62,17.61,17.61,4000.0,16.5366,16.546,16.5366,16.5366,4000.0
2016-04-19 12:40:00,17.61,17.63,17.61,17.62,18192.0,16.5366,16.5554,16.5366,16.546,18192.0
2016-04-19 12:45:00,17.58,17.59,17.57,17.58,2600.0,16.5085,16.5179,16.4991,16.5085,2600.0
2016-04-19 12:50:00,17.58,17.64,17.57,17.64,10800.0,16.5085,16.5648,16.4991,16.5648,10800.0
2016-04-19 12:55:00,17.63,17.65,17.63,17.65,5200.0,16.5554,16.5742,16.5554,16.5742,5200.0
2016-04-19 13:00:00,17.65,17.67,17.64,17.66,37552.0,16.5742,16.593,16.5648,16.5836,37552.0
2016-04-19 13:05:00,17.66,17.67,17.66,17.67,36856.0,16.5836,16.593,16.5836,16.593,36856.0
2016-04-19 13:10:00,17.66,17.68,17.66,17.68,11896.0,16.5836,16.6024,16.5836,16.6024,11896.0
2016-04-19 13:15:00,17.68,17.69,17.66,17.66,37560.0,16.6024,16.6118,16.5836,16.5836,37560.0
2016-04-19 13:20:00,17.66,17.68,17.66,17.68,5796.0,16.5836,16.6024,16.5836,16.6024,5796.0
2016-04-19 13:25:00,17.69,17.71,17.69,17.69,26828.0,16.6118,16.6306,16.6118,16.6118,26828.0
2016-04-19 13:30:00,17.68,17.68,17.67,17.67,18480.0,16.6024,16.6024,16.593,16.593,18480.0
2016-04-19 13:35:00,17.66,17.67,17.66,17.66,12560.0,16.5836,16.593,16.5836,16.5836,12560.0
2016-04-19 13:40:00,17.67,17.68,17.67,17.68,6676.0,16.593,16.6024,16.593,16.6024,6676.0
2016-04-19 13:45:00,17.69,17.72,17.69,17.72,23976.0,16.6118,16.6399,16.6118,16.6399,23976.0
2016-04-19 13:50:00,17.72,17.73,17.71,17.72,32748.0,16.6399,16.6493,16.6306,16.6399,32748.0
2016-04-19 13:55:00,17.74,17.74,17.72,17.72,21444.0,16.6587,16.6587,16.6399,16.6399,21444.0
2016-04-19 14:00:00,17.72,17.76,17.72,17.73,36712.0,16.6399,16.6775,16.6399,16.6493,36712.0
2016-04-19 14:05:00,17.72,17.73,17.71,17.73,13296.0,16.6399,16.6493,16.6306,16.6493,13296.0
2016-04-19 14:10:00,17.73,17.74,17.72,17.74,7412.0,16.6493,16.6587,16.6399,16.6587,7412.0
2016-04-19 14:15:00,17.74,17.75,17.74,17.75,19316.0,16.6587,16.6681,16.6587,16.6681,19316.0
2016-04-19 14:20:00,17.72,17.74,17.71,17.74,8000.0,16.6399,16.6587,16.6306,16.6587,8000.0
2016-04-19 14:25:00,17.72,17.73,17.72,17.72,2800.0,16.6399,16.6493,16.6399,16.6399,2800.0
2016-04-19 14:30:00,17.7,17.71,17.7,17.7,10184.0,16.6212,16.6306,16.6212,16.6212,10184.0
2016-04-19 14:35:00,17.7,17.7,17.7,17.7,0.0,16.6212,16.6212,16.6212,16.6212,0.0
2016-04-19 14:40:00,17.7,17.72,17.7,17.71,6536.0,16.6212,16.6399,16.6212,16.6306,6536.0
2016-04-19 14:45:00,17.72,17.73,17.72,17.73,6400.0,16.6399,16.6493,16.6399,16.6493,6400.0
2016-04-19 14:50:00,17.73,17.74,17.73,17.74,19200.0,16.6493,16.6587,16.6493,16.6587,19200.0
2016-04-19 14:55:00,17.74,17.74,17.73,17.73,800.0,16.6587,16.6587,16.6493,16.6493,800.0
2016-04-19 15:00:00,17.7,17.7,17.68,17.7,16928.0,16.6212,16.6212,16.6024,16.6212,16928.0
2016-04-19 15:05:00,17.72,17.72,17.72,17.72,800.0,16.6399,16.6399,16.6399,16.6399,800.0
2016-04-19 15:10:00,17.72,17.77,17.72,17.76,4072.0,16.6399,16.6869,16.6399,16.6775,4072.0
2016-04-19 15:15:00,17.77,17.78,17.74,17.74,8000.0,16.6869,16.6963,16.6587,16.6587,8000.0
2016-04-19 15:20:00,17.74,17.76,17.74,17.76,90012.0,16.6587,16.6775,16.6587,16.6775,90012.0
2016-04-19 15:25:00,17.77,17.77,17.74,17.75,7472.0,16.6869,16.6869,16.6587,16.6681,7472.0
2016-04-19 15:30:00,17.76,17.78,17.74,17.75,35164.0,16.6775,16.6963,16.6587,16.6681,35164.0
2016-04-19 15:35:00,17.74,17.77,17.74,17.77,12000.0,16.6587,16.6869,16.6587,16.6869,12000.0
2016-04-19 15:40:00,17.76,17.76,17.74,17.74,30408.0,16.6775,16.6775,16.6587,16.6587,30408.0
2016-04-19 15:45:00,17.74,17.75,17.72,17.75,18820.0,16.6587,16.6681,16.6399,16.6681,18820.0
2016-04-19 15:50:00,17.76,17.76,17.73,17.73,22800.0,16.6775,16.6775,16.6493,16.6493,22800.0
2016-04-19 15:55:00,17.73,17.76,17.72,17.76,113404.0,16.6493,16.6775,16.6399,16.6775,113404.0
2016-04-20 09:30:00,17.69,17.79,17.69,17.78,50616.0,16.6118,16.7057,16.6118,16.6963,50616.0
2016-04-20 09:35:00,17.77,17.8,17.75,17.75,17628.0,16.6869,16.7151,16.6681,16.6681,17628.0
2016-04-20 09:40:00,17.76,17.77,17.74,17.75,25000.0,16.6775,16.6869,16.6587,16.6681,25000.0
2016-04-20 09:45:00,17.77,17.8,17.76,17.8,47532.0,16.6869,16.7151,16.6775,16.7151,47532.0
2016-04-20 09:50:00,17.79,17.83,17.78,17.78,23332.0,16.7057,16.7432,16.6963,16.6963,23332.0
2016-04-20 09:55:00,17.81,17.81,17.8,17.81,4200.0,16.7245,16.7245,16.7151,16.7245,4200.0
2016-04-20 10:00:00,17.8,17.8,17.8,17.8,400.0,16.7151,16.7151,16.7151,16.7151,400.0
2016-04-20 10:05:00,17.79,17.79,17.75,17.75,59600.0,16.7057,16.7057,16.6681,16.6681,59600.0
2016-04-20 10:10:00,17.8,17.83,17.8,17.81,10000.0,16.7151,16.7432,16.7151,16.7245,10000.0
2016-04-20 10:15:00,17.83,17.83,17.8,17.81,2800.0,16.7432,16.7432,16.7151,16.7245,2800.0
2016-04-20 10:20:00,17.79,17.8,17.76,17.76,16000.0,16.7057,16.7151,16.6775,16.6775,16000.0
2016-04-20 10:25:00,17.76,17.79,17.76,17.79,3060.0,16.6775,16.7057,16.6775,16.7057,3060.0
2016-04-20 10:30:00,17.8,17.81,17.79,17.79,18800.0,16.7151,16.7245,16.7057,16.7057,18800.0
2016-04-20 10:35:00,17.8,17.8,17.72,17.73,34600.0,16.7151,16.7151,16.6399,16.6493,34600.0
2016-04-20 10:40:00,17.71,17.72,17.7,17.71,17200.0,16.6306,16.6399,16.6212,16.6306,17200.0
2016-04-20 10:45:00,17.7,17.74,17.7,17.73,27416.0,16.6212,16.6587,16.6212,16.6493,27416.0
2016-04-20 10:50:00,17.74,17.77,17.74,17.75,56800.0,16.6587,16.6869,16.6587,16.6681,56800.0
2016-04-20 10:55:00,17.79,17.81,17.79,17.8,43668.0,16.7057,16.7245,16.7057,16.7151,43668.0
2016-04-20 11:00:00,17.8,17.81,17.8,17.81,2400.0,16.7151,16.7245,16.7151,16.7245,2400.0
2016-04-20 11:05:00,17.8,17.85,17.79,17.84,86160.0,16.7151,16.762,16.7057,16.7526,86160.0
2016-04-20 11:10:00,17.84,17.84,17.83,17.84,10688.0,16.7526,16.7526,16.7432,16.7526,10688.0
2016-04-20 11:15:00,17.85,17.86,17.85,17.86,3600.0,16.762,16.7714,16.762,16.7714,3600.0
2016-04-20 11:20:00,17.87,17.88,17.86,17.87,6200.0,16.7808,16.7902,16.7714,16.7808,6200.0
2016-04-20 11:25:00,17.89,17.92,17.89,17.9,10584.0,16.7996,16.8278,16.7996,16.809,10584.0
2016-04-20 11:30:00,17.9,17.9,17.88,17.89,8952.0,16.809,16.809,16.7902,16.7996,8952.0
2016-04-20 11:35:00,17.89,17.9,17.89,17.9,4400.0,16.7996,16.809,16.7996,16.809,4400.0
2016-04-20 11:40:00,17.9,17.93,17.9,17.93,7120.0,16.809,16.8371,16.809,16.8371,7120.0
2016-04-20 11:45:00,17.93,17.94,17.92,17.92,16668.0,16.8371,16.8465,16.8278,16.8278,16668.0
2016-04-20 11:50:00,17.9,17.9,17.89,17.9,7432.0,16.809,16.809,16.7996,16.809,7432.0
2016-04-20 11:55:00,17.91,17.91,17.91,17.91,2800.0,16.8184,16.8184,16.8184,16.8184,2800.0
2016-04-20 12:00:00,17.91,17.91,17.91,17.91,0.0,16.8184,16.8184,16.8184,16.8184,0.0
2016-04-20 12:05:00,17.91,17.91,17.9,17.91,5000.0,16.8184,16.8184,16.809,16.8184,5000.0
2016-04-20 12:10:00,17.9,17.9,17.89,17.89,3200.0,16.809,16.809,16.7996,16.7996,3200.0
2016-04-20 12:15:00,17.9,17.91,17.9,17.91,1268.0,16.809,16.8184,16.809,16.8184,1268.0
2016-04-20 12:20:00,17.9,17.91,17.89,17.91,15396.0,16.809,16.8184,16.7996,16.8184,15396.0
2016-04-20 12:25:00,17.91,17.92,17.91,17.92,2000.0,16.8184,16.8278,16.8184,16.8278,2000.0
2016-04-20 12:30:00,17.92,17.93,17.92,17.93,6000.0,16.8278,16.8371,16.8278,16.8371,6000.0
2016-04-20 12:35:00,17.93,17.95,17.93,17.95,5308.0,16.8371,16.8559,16.8371,16.8559,5308.0
2016-04-20 12:40:00,17.96,17.99,17.96,17.99,10960.0,16.8653,16.8935,16.8653,16.8935,10960.0
2016-04-20 12:45:00,17.99,17.99,17.98,17.99,3200.0,16.8935,16.8935,16.8841,16.8935,3200.0
2016-04-20 12:50:00,17.99,17.99,17.98,17.98,11292.0,16.8935,16.8935,16.8841,16.8841,11292.0
2016-04-20 12:55:00,17.97,17.98,17.97,17.97,14204.0,16.8747,16.8841,16.8747,16.8747,14204.0
2016-04-20 13:00:00,17.99,18.0,17.99,18.0,16040.0,16.8935,16.9029,16.8935,16.9029,16040.0
2016-04-20 13:05:00,17.99,17.99,17.94,17.95,8668.0,16.8935,16.8935,16.8465,16.8559,8668.0
2016-04-20 13:10:00,17.96,17.96,17.95,17.95,1688.0,16.8653,16.8653,16.8559,16.8559,1688.0
2016-04-20 13:15:00,17.98,17.99,17.98,17.99,10028.0,16.8841,16.8935,16.8841,16.8935,10028.0
2016-04-20 13:20:00,17.99,18.0,17.99,17.99,4560.0,16.8935,16.9029,16.8935,16.8935,4560.0
2016-04-20 13:25:00,17.99,18.0,17.98,18.0,10868.0,16.8935,16.9029,16.8841,16.9029,10868.0
2016-04-20 13:30:00,18.01,18.03,18.01,18.03,19732.0,16.9123,16.931,16.9123,16.931,19732.0
2016-04-20 13:35:00,18.02,18.02,18.0,18.01,5900.0,16.9217,16.9217,16.9029,16.9123,5900.0
2016-04-20 13:40:00,18.01,18.02,18.01,18.02,5500.0,16.9123,16.9217,16.9123,16.9217,5500.0
2016-04-20 13:45:00,18.02,18.04,18.02,18.03,36704.0,16.9217,16.9404,16.9217,16.931,36704.0
2016-04-20 13:50:00,18.04,18.06,18.04,18.06,14268.0,16.9404,16.9592,16.9404,16.9592,14268.0
2016-04-20 13:55:00,18.06,18.06,18.04,18.04,11752.0,16.9592,16.9592,16.9404,16.9404,11752.0
2016-04-20 14:00:00,18.02,18.03,18.01,18.02,4000.0,16.9217,16.931,16.9123,16.9217,4000.0
2016-04-20 14:05:00,18.02,18.03,18.02,18.03,3200.0,16.9217,16.931,16.9217,16.931,3200.0
2016-04-20 14:10:00,18.03,18.04,18.02,18.04,13300.0,16.931,16.9404,16.9217,16.9404,13300.0
2016-04-20 14:15:00,18.04,18.05,18.04,18.05,2800.0,16.9404,16.9498,16.9404,16.9498,2800.0
2016-04-20 14:20:00,18.05,18.08,18.05,18.05,28988.0,16.9498,16.978,16.9498,16.9498,28988.0
2016-04-20 14:25:00,18.05,18.06,18.04,18.06,10468.0,16.9498,16.9592,16.9404,16.9592,10468.0
2016-04-20 14:30:00,18.07,18.07,18.07,18.07,2400.0,16.9686,16.9686,16.9686,16.9686,2400.0
2016-04-20 14:35:00,18.07,18.08,18.07,18.07,33988.0,16.9686,16.978,16.9686,16.9686,33988.0
2016-04-20 14:40:00,18.07,18.07,18.07,18.07,400.0,16.9686,16.9686,16.9686,16.9686,400.0
2016-04-20 14:45:00,18.07,18.07,18.05,18.06,4360.0,16.9686,16.9686,16.9498,16.9592,4360.0
2016-04-20 14:50:00,18.07,18.08,18.07,18.08,11960.0,16.9686,16.978,16.9686,16.978,11960.0
2016-04-20 14:55:00,18.08,18.09,18.08,18.09,26700.0,16.978,16.9874,16.978,16.9874,26700.0
2016-04-20 15:00:00,18.08,18.1,18.08,18.09,17880.0,16.978,16.9968,16.978,16.9874,17880.0
2016-04-20 15:05:00,18.09,18.09,18.07,18.07,4800.0,16.9874,16.9874,16.9686,16.9686,4800.0
2016-04-20 15:10:00,18.06,18.06,18.04,18.05,4800.0,16.9592,16.9592,16.9404,16.9498,4800.0
2016-04-20 15:15:00,18.03,18.04,18.03,18.04,5076.0,16.931,16.9404,16.931,16.9404,5076.0
2016-04-20 15:20:00,18.05,18.05,18.03,18.04,2800.0,16.9498,16.9498,16.931,16.9404,2800.0
2016-04-20 15:25:00,18.04,18.05,18.04,18.05,1600.0,16.9404,16.9498,16.9404,16.9498,1600.0
2016-04-20 15:30:00,18.04,18.04,17.98,17.98,52416.0,16.9404,16.9404,16.8841,16.8841,52416.0
2016-04-20 15:35:00,17.99,18.0,17.95,17.96,30472.0,16.8935,16.9029,16.8559,16.8653,30472.0
2016-04-20 15:40:00,17.95,17.96,17.92,17.92,16560.0,16.8559,16.8653,16.8278,16.8278,16560.0
2016-04-20 15:45:00,17.92,17.96,17.92,17.95,6268.0,16.8278,16.8653,16.8278,16.8559,6268.0
2016-04-20 15:50:00,17.94,17.96,17.93,17.93,34808.0,16.8465,16.8653,16.8371,16.8371,34808.0
2016-04-20 15:55:00,17.91,17.94,17.89,17.9,71116.0,16.8184,16.8465,16.7996,16.809,71116.0
2016-04-21 09:30:00,17.88,17.95,17.84,17.95,114468.0,16.7902,16.8559,16.7526,16.8559,114468.0
2016-04-21 09:35:00,17.89,17.89,17.85,17.85,68652.0,16.7996,16.7996,16.762,16.762,68652.0
2016-04-21 09:40:00,17.85,17.85,17.81,17.83,19416.0,16.762,16.762,16.7245,16.7432,19416.0
2016-04-21 09:45:00,17.81,17.83,17.78,17.82,21000.0,16.7245,16.7432,16.6963,16.7338,21000.0
2016-04-21 09:50:00,17.83,17.85,17.81,17.85,24604.0,16.7432,16.762,16.7245,16.762,24604.0
2016-04-21 09:55:00,17.84,17.84,17.79,17.79,20216.0,16.7526,16.7526,16.7057,16.7057,20216.0
2016-04-21 10:00:00,17.78,17.82,17.78,17.82,24524.0,16.6963,16.7338,16.6963,16.7338,24524.0
2016-04-21 10:05:00,17.8,17.81,17.76,17.81,14700.0,16.7151,16.7245,16.6775,16.7245,14700.0
2016-04-21 10:10:00,17.82,17.86,17.82,17.83,26400.0,16.7338,16.7714,16.7338,16.7432,26400.0
2016-04-21 10:15:00,17.81,17.84,17.75,17.84,34800.0,16.7245,16.7526,16.6681,16.7526,34800.0
2016-04-21 10:20:00,17.85,17.86,17.83,17.84,15376.0,16.762,16.7714,16.7432,16.7526,15376.0
2016-04-21 10:25:00,17.85,17.85,17.82,17.84,8000.0,16.762,16.762,16.7338,16.7526,8000.0
2016-04-21 10:30:00,17.82,17.83,17.8,17.8,9600.0,16.7338,16.7432,16.7151,16.7151,9600.0
2016-04-21 10:35:00,17.83,17.88,17.82,17.88,8800.0,16.7432,16.7902,16.7338,16.7902,8800.0
2016-04-21 10:40:00,17.9,17.92,17.87,17.87,24160.0,16.809,16.8278,16.7808,16.7808,24160.0
2016-04-21 10:45:00,17.86,17.86,17.85,17.85,3280.0,16.7714,16.7714,16.762,16.762,3280.0
2016-04-21 10:50:00,17.84,17.87,17.84,17.87,2196.0,16.7526,16.7808,16.7526,16.7808,2196.0
2016-04-21 10:55:00,17.87,17.89,17.86,17.87,12920.0,16.7808,16.7996,16.7714,16.7808,12920.0
2016-04-21 11:00:00,17.87,17.91,17.86,17.86,61304.0,16.7808,16.8184,16.7714,16.7714,61304.0
2016-04-21 11:05:00,17.84,17.84,17.83,17.83,2400.0,16.7526,16.7526,16.7432,16.7432,2400.0
2016-04-21 11:10:00,17.84,17.85,17.83,17.84,6320.0,16.7526,16.762,16.7432,16.7526,6320.0
2016-04-21 11:15:00,17.85,17.85,17.82,17.83,11920.0,16.762,16.762,16.7338,16.7432,11920.0
2016-04-21 11:20:00,17.84,17.87,17.84,17.86,6408.0,16.7526,16.7808,16.7526,16.7714,6408.0
2016-04-21 11:25:00,17.85,17.85,17.85,17.85,2000.0,16.762,16.762,16.762,16.762,2000.0
2016-04-21 11:30:00,17.85,17.85,17.78,17.78,22660.0,16.762,16.762,16.6963,16.6963,22660.0
2016-04-21 11:35:00,17.79,17.79,17.77,17.79,3420.0,16.7057,16.7057,16.6869,16.7057,3420.0
2016-04-21 11:40:00,17.77,17.78,17.75,17.78,7440.0,16.6869,16.6963,16.6681,16.6963,7440.0
2016-04-21 11:45:00,17.77,17.77,17.73,17.75,21392.0,16.6869,16.6869,16.6493,16.6681,21392.0
2016-04-21 11:50:00,17.75,17.81,17.75,17.8,51124.0,16.6681,16.7245,16.6681,16.7151,51124.0
2016-04-21 11:55:00,17.8,17.8,17.75,17.75,5840.0,16.7151,16.7151,16.6681,16.6681,5840.0
2016-04-21 12:00:00,17.76,17.76,17.7,17.7,17400.0,16.6775,16.6775,16.6212,16.6212,17400.0
2016-04-21 12:05:00,17.71,17.72,17.71,17.72,1200.0,16.6306,16.6399,16.6306,16.6399,1200.0
2016-04-21 12:10:00,17.75,17.75,17.71,17.71,7916.0,16.6681,16.6681,16.6306,16.6306,7916.0
2016-04-21 12:15:00,17.73,17.75,17.73,17.75,2200.0,16.6493,16.6681,16.6493,16.6681,2200.0
2016-04-21 12:20:00,17.75,17.75,17.73,17.74,2800.0,16.6681,16.6681,16.6493,16.6587,2800.0
2016-04-21 12:25:00,17.72,17.73,17.71,17.73,2800.0,16.6399,16.6493,16.6306,16.6493,2800.0
2016-04-21 12:30:00,17.73,17.74,17.73,17.74,10600.0,16.6493,16.6587,16.6493,16.6587,10600.0
2016-04-21 12:35:00,17.74,17.74,17.74,17.74,800.0,16.6587,16.6587,16.6587,16.6587,800.0
2016-04-21 12:40:00,17.75,17.75,17.75,17.75,400.0,16.6681,16.6681,16.6681,16.6681,400.0
2016-04-21 12:45:00,17.78,17.78,17.71,17.71,7440.0,16.6963,16.6963,16.6306,16.6306,7440.0
2016-04-21 12:50:00,17.71,17.72,17.69,17.71,6240.0,16.6306,16.6399,16.6118,16.6306,6240.0
2016-04-21 12:55:00,17.7,17.7,17.7,17.7,22400.0,16.6212,16.6212,16.6212,16.6212,22400.0
2016-04-21 13:00:00,17.7,17.73,17.68,17.68,32212.0,16.6212,16.6493,16.6024,16.6024,32212.0
2016-04-21 13:05:00,17.67,17.68,17.65,17.65,7240.0,16.593,16.6024,16.5742,16.5742,7240.0
2016-04-21 13:10:00,17.66,17.69,17.66,17.68,9400.0,16.5836,16.6118,16.5836,16.6024,9400.0
2016-04-21 13:15:00,17.67,17.68,17.67,17.67,48600.0,16.593,16.6024,16.593,16.593,48600.0
2016-04-21 13:20:00,17.68,17.71,17.68,17.7,22760.0,16.6024,16.6306,16.6024,16.6212,22760.0
2016-04-21 13:25:00,17.68,17.68,17.66,17.66,2248.0,16.6024,16.6024,16.5836,16.5836,2248.0
2016-04-21 13:30:00,17.66,17.67,17.65,17.65,11920.0,16.5836,16.593,16.5742,16.5742,11920.0
2016-04-21 13:35:00,17.65,17.68,17.64,17.68,108000.0,16.5742,16.6024,16.5648,16.6024,108000.0
2016-04-21 13:40:00,17.68,17.7,17.68,17.7,2400.0,16.6024,16.6212,16.6024,16.6212,2400.0
2016-04-21 13:45:00,17.68,17.68,17.66,17.66,8176.0,16.6024,16.6024,16.5836,16.5836,8176.0
2016-04-21 13:50:00,17.64,17.64,17.63,17.64,7600.0,16.5648,16.5648,16.5554,16.5648,7600.0
2016-04-21 13:55:00,17.63,17.64,17.62,17.63,23400.0,16.5554,16.5648,16.546,16.5554,23400.0
2016-04-21 14:00:00,17.62,17.63,17.61,17.61,4000.0,16.546,16.5554,16.5366,16.5366,4000.0
2016-04-21 14:05:00,17.61,17.63,17.6,17.6,23696.0,16.5366,16.5554,16.5273,16.5273,23696.0
2016-04-21 14:10:00,17.6,17.64,17.6,17.64,8400.0,16.5273,16.5648,16.5273,16.5648,8400.0
2016-04-21 14:15:00,17.65,17.65,17.6,17.61,10608.0,16.5742,16.5742,16.5273,16.5366,10608.0
2016-04-21 14:20:00,17.61,17.63,17.61,17.62,9340.0,16.5366,16.5554,16.5366,16.546,9340.0
2016-04-21 14:25:00,17.62,17.62,17.59,17.61,20736.0,16.546,16.546,16.5179,16.5366,20736.0
2016-04-21 14:30:00,17.6,17.6,17.54,17.54,58824.0,16.5273,16.5273,16.4709,16.4709,58824.0
2016-04-21 14:35:00,17.54,17.55,17.53,17.54,10800.0,16.4709,16.4803,16.4615,16.4709,10800.0
2016-04-21 14:40:00,17.52,17.55,17.52,17.54,15880.0,16.4521,16.4803,16.4521,16.4709,15880.0
2016-04-21 14:45:00,17.55,17.56,17.55,17.56,8000.0,16.4803,16.4897,16.4803,16.4897,8000.0
2016-04-21 14:50:00,17.58,17.6,17.58,17.58,16480.0,16.5085,16.5273,16.5085,16.5085,16480.0
2016-04-21 14:55:00,17.59,17.6,17.59,17.6,1400.0,16.5179,16.5273,16.5179,16.5273,1400.0
2016-04-21 15:00:00,17.64,17.64,17.61,17.61,14960.0,16.5648,16.5648,16.5366,16.5366,14960.0
2016-04-21 15:05:00,17.61,17.62,17.61,17.61,5200.0,16.5366,16.546,16.5366,16.5366,5200.0
2016-04-21 15:10:00,17.59,17.61,17.59,17.59,8400.0,16.5179,16.5366,16.5179,16.5179,8400.0
2016-04-21 15:15:00,17.6,17.61,17.56,17.56,9400.0,16.5273,16.5366,16.4897,16.4897,9400.0
2016-04-21 15:20:00,17.57,17.57,17.56,17.56,17416.0,16.4991,16.4991,16.4897,16.4897,17416.0
2016-04-21 15:25:00,17.56,17.56,17.52,17.52,23200.0,16.4897,16.4897,16.4521,16.4521,23200.0
2016-04-21 15:30:00,17.54,17.58,17.53,17.58,6080.0,16.4709,16.5085,16.4615,16.5085,6080.0
2016-04-21 15:35:00,17.58,17.61,17.57,17.58,80324.0,16.5085,16.5366,16.4991,16.5085,80324.0
2016-04-21 15:40:00,17.59,17.61,17.58,17.61,7908.0,16.5179,16.5366,16.5085,16.5366,7908.0
2016-04-21 15:45:00,17.61,17.64,17.59,17.64,84252.0,16.5366,16.5648,16.5179,16.5648,84252.0
2016-04-21 15:50:00,17.61,17.61,17.58,17.6,15496.0,16.5366,16.5366,16.5085,16.5273,15496.0
2016-04-21 15:55:00,17.58,17.61,17.58,17.59,53448.0,16.5085,16.5366,16.5085,16.5179,53448.0
2016-04-22 09:30:00,17.55,17.65,17.55,17.6,73940.0,16.4803,16.5742,16.4803,16.5273,73940.0
2016-04-22 09:35:00,17.63,17.64,17.61,17.63,23576.0,16.5554,16.5648,16.5366,16.5554,23576.0
2016-04-22 09:40:00,17.64,17.7,17.6,17.7,14472.0,16.5648,16.6212,16.5273,16.6212,14472.0
2016-04-22 09:45:00,17.66,17.7,17.65,17.65,60520.0,16.5836,16.6212,16.5742,16.5742,60520.0
2016-04-22 09:50:00,17.67,17.69,17.64,17.65,10456.0,16.593,16.6118,16.5648,16.5742,10456.0
2016-04-22 09:55:00,17.63,17.67,17.61,17.67,20192.0,16.5554,16.593,16.5366,16.593,20192.0
2016-04-22 10:00:00,17.69,17.7,17.64,17.64,105880.0,16.6118,16.6212,16.5648,16.5648,105880.0
2016-04-22 10:05:00,17.65,17.65,17.61,17.61,4800.0,16.5742,16.5742,16.5366,16.5366,4800.0
2016-04-22 10:10:00,17.6,17.65,17.59,17.63,17268.0,16.5273,16.5742,16.5179,16.5554,17268.0
2016-04-22 10:15:00,17.62,17.62,17.58,17.58,10872.0,16.546,16.546,16.5085,16.5085,10872.0
2016-04-22 10:20:00,17.57,17.57,17.51,17.51,30000.0,16.4991,16.4991,16.4427,16.4427,30000.0
2016-04-22 10:25:00,17.51,17.53,17.5,17.5,69080.0,16.4427,16.4615,16.4334,16.4334,69080.0
2016-04-22 10:30:00,17.53,17.56,17.52,17.53,19228.0,16.4615,16.4897,16.4521,16.4615,19228.0
2016-04-22 10:35:00,17.56,17.56,17.49,17.49,9480.0,16.4897,16.4897,16.424,16.424,9480.0
2016-04-22 10:40:00,17.47,17.47,17.41,17.42,28616.0,16.4052,16.4052,16.3488,16.3582,28616.0
2016-04-22 10:45:00,17.39,17.4,17.36,17.36,21560.0,16.3301,16.3394,16.3019,16.3019,21560.0
2016-04-22 10:50:00,17.38,17.41,17.38,17.4,8344.0,16.3207,16.3488,16.3207,16.3394,8344.0
2016-04-22 10:55:00,17.4,17.4,17.36,17.36,16200.0,16.3394,16.3394,16.3019,16.3019,16200.0
2016-04-22 11:00:00,17.38,17.42,17.38,17.41,17800.0,16.3207,16.3582,16.3207,16.3488,17800.0
2016-04-22 11:05:00,17.41,17.41,17.39,17.41,6072.0,16.3488,16.3488,16.3301,16.3488,6072.0
2016-04-22 11:10:00,17.41,17.43,17.39,17.43,25936.0,16.3488,16.3676,16.3301,16.3676,25936.0
2016-04-22 11:15:00,17.42,17.42,17.42,17.42,856.0,16.3582,16.3582,16.3582,16.3582,856.0
2016-04-22 11:20:00,17.43,17.47,17.43,17.46,14172.0,16.3676,16.4052,16.3676,16.3958,14172.0
2016-04-22 11:25:00,17.45,17.46,17.43,17.43,5600.0,16.3864,16.3958,16.3676,16.3676,5600.0
2016-04-22 11:30:00,17.47,17.52,17.47,17.52,17600.0,16.4052,16.4521,16.4052,16.4521,17600.0
2016-04-22 11:35:00,17.54,17.55,17.53,17.53,11076.0,16.4709,16.4803,16.4615,16.4615,11076.0
2016-04-22 11:40:00,17.54,17.54,17.5,17.5,18000.0,16.4709,16.4709,16.4334,16.4334,18000.0
2016-04-22 11:45:00,17.49,17.49,17.49,17.49,8800.0,16.424,16.424,16.424,16.424,8800.0
2016-04-22 11:50:00,17.49,17.49,17.49,17.49,0.0,16.424,16.424,16.424,16.424,0.0
2016-04-22 11:55:00,17.5,17.5,17.49,17.5,1368.0,16.4334,16.4334,16.424,16.4334,1368.0
2016-04-22 12:00:00,17.52,17.52,17.49,17.5,4400.0,16.4521,16.4521,16.424,16.4334,4400.0
2016-04-22 12:05:00,17.5,17.5,17.5,17.5,400.0,16.4334,16.4334,16.4334,16.4334,400.0
2016-04-22 12:10:00,17.49,17.49,17.49,17.49,400.0,16.424,16.424,16.424,16.424,400.0
2016-04-22 12:15:00,17.47,17.49,17.47,17.49,62000.0,16.4052,16.424,16.4052,16.424,62000.0
2016-04-22 12:20:00,17.45,17.45,17.43,17.43,3364.0,16.3864,16.3864,16.3676,16.3676,3364.0
2016-04-22 12:25:00,17.45,17.45,17.43,17.44,51200.0,16.3864,16.3864,16.3676,16.377,51200.0
2016-04-22 12:30:00,17.44,17.44,17.44,17.44,0.0,16.377,16.377,16.377,16.377,0.0
2016-04-22 12:35:00,17.45,17.46,17.45,17.46,2464.0,16.3864,16.3958,16.3864,16.3958,2464.0
2016-04-22 12:40:00,17.46,17.46,17.45,17.46,47844.0,16.3958,16.3958,16.3864,16.3958,47844.0
2016-04-22 12:45:00,17.46,17.46,17.42,17.43,6000.0,16.3958,16.3958,16.3582,16.3676,6000.0
2016-04-22 12:50:00,17.42,17.43,17.42,17.43,800.0,16.3582,16.3676,16.3582,16.3676,800.0
2016-04-22 12:55:00,17.43,17.44,17.43,17.44,800.0,16.3676,16.377,16.3676,16.377,800.0
2016-04-22 13:00:00,17.45,17.48,17.45,17.47,7000.0,16.3864,16.4146,16.3864,16.4052,7000.0
2016-04-22 13:05:00,17.47,17.48,17.47,17.48,8956.0,16.4052,16.4146,16.4052,16.4146,8956.0
2016-04-22 13:10:00,17.5,17.5,17.49,17.49,1200.0,16.4334,16.4334,16.424,16.424,1200.0
2016-04-22 13:15:00,17.47,17.47,17.47,17.47,2000.0,16.4052,16.4052,16.4052,16.4052,2000.0
2016-04-22 13:20:00,17.46,17.46,17.44,17.44,1600.0,16.3958,16.3958,16.377,16.377,1600.0
2016-04-22 13:25:00,17.44,17.44,17.44,17.44,400.0,16.377,16.377,16.377,16.377,400.0
2016-04-22 13:30:00,17.45,17.48,17.45,17.48,3200.0,16.3864,16.4146,16.3864,16.4146,3200.0
2016-04-22 13:35:00,17.49,17.5,17.49,17.5,2000.0,16.424,16.4334,16.424,16.4334,2000.0
2016-04-22 13:40:00,17.5,17.6,17.5,17.59,18456.0,16.4334,16.5273,16.4334,16.5179,18456.0
2016-04-22 13:45:00,17.61,17.63,17.59,17.59,18740.0,16.5366,16.5554,16.5179,16.5179,18740.0
2016-04-22 13:50:00,17.59,17.59,17.59,17.59,1200.0,16.5179,16.5179,16.5179,16.5179,1200.0
2016-04-22 13:55:00,17.58,17.6,17.58,17.59,4400.0,16.5085,16.5273,16.5085,16.5179,4400.0
2016-04-22 14:00:00,17.63,17.64,17.63,17.63,7732.0,16.5554,16.5648,16.5554,16.5554,7732.0
2016-04-22 14:05:00,17.63,17.63,17.59,17.59,4696.0,16.5554,16.5554,16.5179,16.5179,4696.0
2016-04-22 14:10:00,17.6,17.6,17.59,17.59,5600.0,16.5273,16.5273,16.5179,16.5179,5600.0
2016-04-22 14:15:00,17.6,17.61,17.6,17.61,3200.0,16.5273,16.5366,16.5273,16.5366,3200.0
2016-04-22 14:20:00,17.61,17.65,17.61,17.64,6000.0,16.5366,16.5742,16.5366,16.5648,6000.0
2016-04-22 14:25:00,17.63,17.65,17.63,17.65,6400.0,16.5554,16.5742,16.5554,16.5742,6400.0
2016-04-22 14:30:00,17.65,17.65,17.64,17.64,3900.0,16.5742,16.5742,16.5648,16.5648,3900.0
2016-04-22 14:35:00,17.64,17.65,17.63,17.63,1600.0,16.5648,16.5742,16.5554,16.5554,1600.0
2016-04-22 14:40:00,17.63,17.67,17.63,17.66,12208.0,16.5554,16.593,16.5554,16.5836,12208.0
2016-04-22 14:45:00,17.64,17.65,17.64,17.65,9000.0,16.5648,16.5742,16.5648,16.5742,9000.0
2016-04-22 14:50:00,17.64,17.65,17.63,17.63,2800.0,16.5648,16.5742,16.5554,16.5554,2800.0
2016-04-22 14:55:00,17.64,17.64,17.64,17.64,800.0,16.5648,16.5648,16.5648,16.5648,800.0
2016-04-22 15:00:00,17.65,17.65,17.6,17.6,59724.0,16.5742,16.5742,16.5273,16.5273,59724.0
2016-04-22 15:05:00,17.6,17.61,17.6,17.61,21416.0,16.5273,16.5366,16.5273,16.5366,21416.0
2016-04-22 15:10:00,17.64,17.65,17.64,17.65,2800.0,16.5648,16.5742,16.5648,16.5742,2800.0
2016-04-22 15:15:00,17.62,17.62,17.59,17.59,5308.0,16.546,16.546,16.5179,16.5179,5308.0
2016-04-22 15:20:00,17.59,17.6,17.58,17.6,57012.0,16.5179,16.5273,16.5085,16.5273,57012.0
2016-04-22 15:25:00,17.6,17.62,17.6,17.61,11956.0,16.5273,16.546,16.5273,16.5366,11956.0
2016-04-22 15:30:00,17.61,17.62,17.6,17.6,66168.0,16.5366,16.546,16.5273,16.5273,66168.0
2016-04-22 15:35:00,17.59,17.61,17.59,17.6,4200.0,16.5179,16.5366,16.5179,16.5273,4200.0
2016-04-22 15:40:00,17.59,17.61,17.58,17.61,7300.0,16.5179,16.5366,16.5085,16.5366,7300.0
2016-04-22 15:45:00,17.59,17.63,17.59,17.63,5116.0,16.5179,16.5554,16.5179,16.5554,5116.0
2016-04-22 15:50:00,17.63,17.63,17.59,17.63,16900.0,16.5554,16.5554,16.5179,16.5554,16900.0
2016-04-22 15:55:00,17.63,17.65,17.61,17.64,50208.0,16.5554,16.5742,16.5366,16.5648,50208.0
2016-04-25 09:30:00,17.46,17.5,17.42,17.5,25120.0,16.3958,16.4334,16.3582,16.4334,25120.0
2016-04-25 09:35:00,17.48,17.5,17.46,17.49,11252.0,16.4146,16.4334,16.3958,16.424,11252.0
2016-04-25 09:40:00,17.46,17.46,17.38,17.38,67660.0,16.3958,16.3958,16.3207,16.3207,67660.0
2016-04-25 09:45:00,17.41,17.42,17.37,17.38,18940.0,16.3488,16.3582,16.3113,16.3207,18940.0
2016-04-25 09:50:00,17.36,17.38,17.36,17.38,6600.0,16.3019,16.3207,16.3019,16.3207,6600.0
2016-04-25 09:55:00,17.38,17.4,17.38,17.4,20000.0,16.3207,16.3394,16.3207,16.3394,20000.0
2016-04-25 10:00:00,17.38,17.38,17.37,17.37,1776.0,16.3207,16.3207,16.3113,16.3113,1776.0
2016-04-25 10:05:00,17.35,17.35,17.31,17.32,30792.0,16.2925,16.2925,16.2549,16.2643,30792.0
2016-04-25 10:10:00,17.31,17.32,17.28,17.29,22600.0,16.2549,16.2643,16.2268,16.2362,22600.0
2016-04-25 10:15:00,17.29,17.29,17.23,17.23,113516.0,16.2362,16.2362,16.1798,16.1798,113516.0
2016-04-25 10:20:00,17.23,17.25,17.22,17.25,19488.0,16.1798,16.1986,16.1704,16.1986,19488.0
2016-04-25 10:25:00,17.25,17.25,17.22,17.24,11600.0,16.1986,16.1986,16.1704,16.1892,11600.0
2016-04-25 10:30:00,17.24,17.26,17.22,17.26,24192.0,16.1892,16.208,16.1704,16.208,24192.0
2016-04-25 10:35:00,17.24,17.25,17.23,17.23,2160.0,16.1892,16.1986,16.1798,16.1798,2160.0
2016-04-25 10:40:00,17.23,17.26,17.23,17.26,32896.0,16.1798,16.208,16.1798,16.208,32896.0
2016-04-25 10:45:00,17.25,17.26,17.25,17.26,1000.0,16.1986,16.208,16.1986,16.208,1000.0
2016-04-25 10:50:00,17.24,17.25,17.24,17.24,20072.0,16.1892,16.1986,16.1892,16.1892,20072.0
2016-04-25 10:55:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-04-25 11:00:00,17.25,17.25,17.24,17.25,7600.0,16.1986,16.1986,16.1892,16.1986,7600.0
2016-04-25 11:05:00,17.24,17.25,17.19,17.21,31560.0,16.1892,16.1986,16.1422,16.161,31560.0
2016-04-25 11:10:00,17.2,17.26,17.2,17.26,8800.0,16.1516,16.208,16.1516,16.208,8800.0
2016-04-25 11:15:00,17.26,17.28,17.25,17.28,29200.0,16.208,16.2268,16.1986,16.2268,29200.0
2016-04-25 11:20:00,17.29,17.32,17.29,17.31,19600.0,16.2362,16.2643,16.2362,16.2549,19600.0
2016-04-25 11:25:00,17.32,17.32,17.32,17.32,400.0,16.2643,16.2643,16.2643,16.2643,400.0
2016-04-25 11:30:00,17.34,17.34,17.31,17.33,26996.0,16.2831,16.2831,16.2549,16.2737,26996.0
2016-04-25 11:35:00,17.31,17.31,17.31,17.31,400.0,16.2549,16.2549,16.2549,16.2549,400.0
2016-04-25 11:40:00,17.31,17.31,17.31,17.31,1200.0,16.2549,16.2549,16.2549,16.2549,1200.0
2016-04-25 11:45:00,17.3,17.3,17.3,17.3,1200.0,16.2455,16.2455,16.2455,16.2455,1200.0
2016-04-25 11:50:00,17.3,17.3,17.3,17.3,1200.0,16.2455,16.2455,16.2455,16.2455,1200.0
2016-04-25 11:55:00,17.3,17.3,17.3,17.3,0.0,16.2455,16.2455,16.2455,16.2455,0.0
2016-04-25 12:00:00,17.3,17.3,17.3,17.3,1200.0,16.2455,16.2455,16.2455,16.2455,1200.0
2016-04-25 12:05:00,17.31,17.33,17.31,17.32,10252.0,16.2549,16.2737,16.2549,16.2643,10252.0
2016-04-25 12:10:00,17.3,17.32,17.3,17.32,8000.0,16.2455,16.2643,16.2455,16.2643,8000.0
2016-04-25 12:15:00,17.31,17.33,17.31,17.33,27580.0,16.2549,16.2737,16.2549,16.2737,27580.0
2016-04-25 12:20:00,17.34,17.34,17.31,17.31,9200.0,16.2831,16.2831,16.2549,16.2549,9200.0
2016-04-25 12:25:00,17.31,17.31,17.3,17.3,22608.0,16.2549,16.2549,16.2455,16.2455,22608.0
2016-04-25 12:30:00,17.33,17.34,17.31,17.33,25396.0,16.2737,16.2831,16.2549,16.2737,25396.0
2016-04-25 12:35:00,17.33,17.33,17.31,17.31,22200.0,16.2737,16.2737,16.2549,16.2549,22200.0
2016-04-25 12:40:00,17.32,17.32,17.32,17.32,1880.0,16.2643,16.2643,16.2643,16.2643,1880.0
2016-04-25 12:45:00,17.29,17.33,17.29,17.33,23400.0,16.2362,16.2737,16.2362,16.2737,23400.0
2016-04-25 12:50:00,17.33,17.46,17.33,17.45,24180.0,16.2737,16.3958,16.2737,16.3864,24180.0
2016-04-25 12:55:00,17.46,17.46,17.45,17.45,2800.0,16.3958,16.3958,16.3864,16.3864,2800.0
2016-04-25 13:00:00,17.46,17.48,17.46,17.48,27548.0,16.3958,16.4146,16.3958,16.4146,27548.0
2016-04-25 13:05:00,17.45,17.46,17.45,17.46,2292.0,16.3864,16.3958,16.3864,16.3958,2292.0
2016-04-25 13:10:00,17.45,17.5,17.45,17.49,4120.0,16.3864,16.4334,16.3864,16.424,4120.0
2016-04-25 13:15:00,17.49,17.49,17.48,17.48,2400.0,16.424,16.424,16.4146,16.4146,2400.0
2016-04-25 13:20:00,17.49,17.49,17.47,17.47,5560.0,16.424,16.424,16.4052,16.4052,5560.0
2016-04-25 13:25:00,17.48,17.49,17.48,17.49,3680.0,16.4146,16.424,16.4146,16.424,3680.0
2016-04-25 13:30:00,17.46,17.46,17.46,17.46,400.0,16.3958,16.3958,16.3958,16.3958,400.0
2016-04-25 13:35:00,17.45,17.45,17.43,17.43,6400.0,16.3864,16.3864,16.3676,16.3676,6400.0
2016-04-25 13:40:00,17.45,17.45,17.45,17.45,2000.0,16.3864,16.3864,16.3864,16.3864,2000.0
2016-04-25 13:45:00,17.45,17.45,17.45,17.45,0.0,16.3864,16.3864,16.3864,16.3864,0.0
2016-04-25 13:50:00,17.44,17.44,17.44,17.44,400.0,16.377,16.377,16.377,16.377,400.0
2016-04-25 13:55:00,17.46,17.46,17.46,17.46,1200.0,16.3958,16.3958,16.3958,16.3958,1200.0
2016-04-25 14:00:00,17.46,17.47,17.46,17.46,4400.0,16.3958,16.4052,16.3958,16.3958,4400.0
2016-04-25 14:05:00,17.45,17.45,17.42,17.42,13000.0,16.3864,16.3864,16.3582,16.3582,13000.0
2016-04-25 14:10:00,17.39,17.4,17.39,17.4,7132.0,16.3301,16.3394,16.3301,16.3394,7132.0
2016-04-25 14:15:00,17.4,17.4,17.4,17.4,0.0,16.3394,16.3394,16.3394,16.3394,0.0
2016-04-25 14:20:00,17.39,17.4,17.37,17.4,9880.0,16.3301,16.3394,16.3113,16.3394,9880.0
2016-04-25 14:25:00,17.42,17.43,17.41,17.43,4572.0,16.3582,16.3676,16.3488,16.3676,4572.0
2016-04-25 14:30:00,17.43,17.45,17.43,17.45,800.0,16.3676,16.3864,16.3676,16.3864,800.0
2016-04-25 14:35:00,17.45,17.45,17.45,17.45,800.0,16.3864,16.3864,16.3864,16.3864,800.0
2016-04-25 14:40:00,17.43,17.43,17.43,17.43,4692.0,16.3676,16.3676,16.3676,16.3676,4692.0
2016-04-25 14:45:00,17.41,17.42,17.41,17.42,2800.0,16.3488,16.3582,16.3488,16.3582,2800.0
2016-04-25 14:50:00,17.4,17.41,17.4,17.41,9800.0,16.3394,16.3488,16.3394,16.3488,9800.0
2016-04-25 14:55:00,17.43,17.46,17.42,17.45,13384.0,16.3676,16.3958,16.3582,16.3864,13384.0
2016-04-25 15:00:00,17.44,17.45,17.42,17.43,10104.0,16.377,16.3864,16.3582,16.3676,10104.0
2016-04-25 15:05:00,17.43,17.43,17.41,17.41,3468.0,16.3676,16.3676,16.3488,16.3488,3468.0
2016-04-25 15:10:00,17.41,17.43,17.41,17.41,21200.0,16.3488,16.3676,16.3488,16.3488,21200.0
2016-04-25 15:15:00,17.42,17.42,17.4,17.4,13520.0,16.3582,16.3582,16.3394,16.3394,13520.0
2016-04-25 15:20:00,17.42,17.42,17.42,17.42,5200.0,16.3582,16.3582,16.3582,16.3582,5200.0
2016-04-25 15:25:00,17.44,17.44,17.44,17.44,2400.0,16.377,16.377,16.377,16.377,2400.0
2016-04-25 15:30:00,17.43,17.44,17.43,17.44,5844.0,16.3676,16.377,16.3676,16.377,5844.0
2016-04-25 15:35:00,17.45,17.48,17.45,17.47,9744.0,16.3864,16.4146,16.3864,16.4052,9744.0
2016-04-25 15:40:00,17.47,17.48,17.47,17.48,4900.0,16.4052,16.4146,16.4052,16.4146,4900.0
2016-04-25 15:45:00,17.49,17.5,17.48,17.49,5452.0,16.424,16.4334,16.4146,16.424,5452.0
2016-04-25 15:50:00,17.49,17.49,17.47,17.47,4800.0,16.424,16.424,16.4052,16.4052,4800.0
2016-04-25 15:55:00,17.47,17.56,17.47,17.55,79468.0,16.4052,16.4897,16.4052,16.4803,79468.0
2016-04-26 09:30:00,17.64,17.67,17.63,17.65,59916.0,16.5648,16.593,16.5554,16.5742,59916.0
2016-04-26 09:35:00,17.63,17.65,17.61,17.63,30984.0,16.5554,16.5742,16.5366,16.5554,30984.0
2016-04-26 09:40:00,17.63,17.66,17.61,17.63,15344.0,16.5554,16.5836,16.5366,16.5554,15344.0
2016-04-26 09:45:00,17.67,17.7,17.66,17.7,116684.0,16.593,16.6212,16.5836,16.6212,116684.0
2016-04-26 09:50:00,17.7,17.74,17.68,17.74,89604.0,16.6212,16.6587,16.6024,16.6587,89604.0
2016-04-26 09:55:00,17.73,17.74,17.73,17.73,17200.0,16.6493,16.6587,16.6493,16.6493,17200.0
2016-04-26 10:00:00,17.74,17.74,17.7,17.71,76652.0,16.6587,16.6587,16.6212,16.6306,76652.0
2016-04-26 10:05:00,17.73,17.73,17.67,17.68,11636.0,16.6493,16.6493,16.593,16.6024,11636.0
2016-04-26 10:10:00,17.68,17.68,17.63,17.63,8400.0,16.6024,16.6024,16.5554,16.5554,8400.0
2016-04-26 10:15:00,17.64,17.64,17.62,17.62,7200.0,16.5648,16.5648,16.546,16.546,7200.0
2016-04-26 10:20:00,17.63,17.63,17.61,17.63,10700.0,16.5554,16.5554,16.5366,16.5554,10700.0
2016-04-26 10:25:00,17.58,17.58,17.52,17.53,89528.0,16.5085,16.5085,16.4521,16.4615,89528.0
2016-04-26 10:30:00,17.52,17.54,17.51,17.53,15624.0,16.4521,16.4709,16.4427,16.4615,15624.0
2016-04-26 10:35:00,17.53,17.53,17.49,17.49,22800.0,16.4615,16.4615,16.424,16.424,22800.0
2016-04-26 10:40:00,17.5,17.54,17.5,17.54,4400.0,16.4334,16.4709,16.4334,16.4709,4400.0
2016-04-26 10:45:00,17.52,17.53,17.5,17.5,22800.0,16.4521,16.4615,16.4334,16.4334,22800.0
2016-04-26 10:50:00,17.49,17.49,17.45,17.46,76992.0,16.424,16.424,16.3864,16.3958,76992.0
2016-04-26 10:55:00,17.45,17.49,17.45,17.46,9100.0,16.3864,16.424,16.3864,16.3958,9100.0
2016-04-26 11:00:00,17.47,17.47,17.42,17.43,21088.0,16.4052,16.4052,16.3582,16.3676,21088.0
2016-04-26 11:05:00,17.45,17.49,17.44,17.49,7616.0,16.3864,16.424,16.377,16.424,7616.0
2016-04-26 11:10:00,17.5,17.5,17.49,17.49,2800.0,16.4334,16.4334,16.424,16.424,2800.0
2016-04-26 11:15:00,17.5,17.51,17.5,17.51,6000.0,16.4334,16.4427,16.4334,16.4427,6000.0
2016-04-26 11:20:00,17.51,17.52,17.51,17.52,17200.0,16.4427,16.4521,16.4427,16.4521,17200.0
2016-04-26 11:25:00,17.52,17.54,17.5,17.52,19612.0,16.4521,16.4709,16.4334,16.4521,19612.0
2016-04-26 11:30:00,17.54,17.54,17.5,17.5,3200.0,16.4709,16.4709,16.4334,16.4334,3200.0
2016-04-26 11:35:00,17.5,17.5,17.5,17.5,16400.0,16.4334,16.4334,16.4334,16.4334,16400.0
2016-04-26 11:40:00,17.48,17.49,17.48,17.49,4400.0,16.4146,16.424,16.4146,16.424,4400.0
2016-04-26 11:45:00,17.47,17.48,17.47,17.48,10000.0,16.4052,16.4146,16.4052,16.4146,10000.0
2016-04-26 11:50:00,17.52,17.54,17.52,17.53,13252.0,16.4521,16.4709,16.4521,16.4615,13252.0
2016-04-26 11:55:00,17.54,17.55,17.54,17.55,10800.0,16.4709,16.4803,16.4709,16.4803,10800.0
2016-04-26 12:00:00,17.57,17.57,17.57,17.57,400.0,16.4991,16.4991,16.4991,16.4991,400.0
2016-04-26 12:05:00,17.61,17.61,17.61,17.61,15804.0,16.5366,16.5366,16.5366,16.5366,15804.0
2016-04-26 12:10:00,17.62,17.62,17.62,17.62,1200.0,16.546,16.546,16.546,16.546,1200.0
2016-04-26 12:15:00,17.61,17.62,17.61,17.62,9800.0,16.5366,16.546,16.5366,16.546,9800.0
2016-04-26 12:20:00,17.63,17.63,17.6,17.6,3384.0,16.5554,16.5554,16.5273,16.5273,3384.0
2016-04-26 12:25:00,17.61,17.61,17.6,17.6,1600.0,16.5366,16.5366,16.5273,16.5273,1600.0
2016-04-26 12:30:00,17.59,17.59,17.59,17.59,400.0,16.5179,16.5179,16.5179,16.5179,400.0
2016-04-26 12:35:00,17.59,17.6,17.57,17.57,13600.0,16.5179,16.5273,16.4991,16.4991,13600.0
2016-04-26 12:40:00,17.58,17.59,17.58,17.59,1600.0,16.5085,16.5179,16.5085,16.5179,1600.0
2016-04-26 12:45:00,17.6,17.6,17.6,17.6,400.0,16.5273,16.5273,16.5273,16.5273,400.0
2016-04-26 12:50:00,17.6,17.61,17.59,17.59,4480.0,16.5273,16.5366,16.5179,16.5179,4480.0
2016-04-26 12:55:00,17.59,17.59,17.59,17.59,2000.0,16.5179,16.5179,16.5179,16.5179,2000.0
2016-04-26 13:00:00,17.59,17.59,17.59,17.59,0.0,16.5179,16.5179,16.5179,16.5179,0.0
2016-04-26 13:05:00,17.53,17.53,17.52,17.52,2000.0,16.4615,16.4615,16.4521,16.4521,2000.0
2016-04-26 13:10:00,17.52,17.52,17.5,17.5,7288.0,16.4521,16.4521,16.4334,16.4334,7288.0
2016-04-26 13:15:00,17.5,17.5,17.5,17.5,0.0,16.4334,16.4334,16.4334,16.4334,0.0
2016-04-26 13:20:00,17.54,17.54,17.54,17.54,1200.0,16.4709,16.4709,16.4709,16.4709,1200.0
2016-04-26 13:25:00,17.54,17.54,17.54,17.54,21108.0,16.4709,16.4709,16.4709,16.4709,21108.0
2016-04-26 13:30:00,17.54,17.55,17.54,17.54,6000.0,16.4709,16.4803,16.4709,16.4709,6000.0
2016-04-26 13:35:00,17.53,17.53,17.53,17.53,2000.0,16.4615,16.4615,16.4615,16.4615,2000.0
2016-04-26 13:40:00,17.51,17.51,17.45,17.47,15672.0,16.4427,16.4427,16.3864,16.4052,15672.0
2016-04-26 13:45:00,17.48,17.49,17.48,17.49,1628.0,16.4146,16.424,16.4146,16.424,1628.0
2016-04-26 13:50:00,17.48,17.48,17.48,17.48,800.0,16.4146,16.4146,16.4146,16.4146,800.0
2016-04-26 13:55:00,17.48,17.5,17.48,17.5,3600.0,16.4146,16.4334,16.4146,16.4334,3600.0
2016-04-26 14:00:00,17.52,17.52,17.51,17.51,4000.0,16.4521,16.4521,16.4427,16.4427,4000.0
2016-04-26 14:05:00,17.51,17.51,17.51,17.51,0.0,16.4427,16.4427,16.4427,16.4427,0.0
2016-04-26 14:10:00,17.51,17.51,17.51,17.51,2000.0,16.4427,16.4427,16.4427,16.4427,2000.0
2016-04-26 14:15:00,17.56,17.56,17.56,17.56,800.0,16.4897,16.4897,16.4897,16.4897,800.0
2016-04-26 14:20:00,17.57,17.57,17.54,17.54,8400.0,16.4991,16.4991,16.4709,16.4709,8400.0
2016-04-26 14:25:00,17.54,17.54,17.54,17.54,400.0,16.4709,16.4709,16.4709,16.4709,400.0
2016-04-26 14:30:00,17.51,17.51,17.51,17.51,944.0,16.4427,16.4427,16.4427,16.4427,944.0
2016-04-26 14:35:00,17.51,17.51,17.51,17.51,0.0,16.4427,16.4427,16.4427,16.4427,0.0
2016-04-26 14:40:00,17.52,17.52,17.52,17.52,2400.0,16.4521,16.4521,16.4521,16.4521,2400.0
2016-04-26 14:45:00,17.53,17.57,17.53,17.57,5200.0,16.4615,16.4991,16.4615,16.4991,5200.0
2016-04-26 14:50:00,17.55,17.55,17.5,17.51,4800.0,16.4803,16.4803,16.4334,16.4427,4800.0
2016-04-26 14:55:00,17.51,17.52,17.5,17.5,23172.0,16.4427,16.4521,16.4334,16.4334,23172.0
2016-04-26 15:00:00,17.52,17.52,17.52,17.52,400.0,16.4521,16.4521,16.4521,16.4521,400.0
2016-04-26 15:05:00,17.52,17.52,17.52,17.52,0.0,16.4521,16.4521,16.4521,16.4521,0.0
2016-04-26 15:10:00,17.5,17.5,17.5,17.5,800.0,16.4334,16.4334,16.4334,16.4334,800.0
2016-04-26 15:15:00,17.5,17.51,17.49,17.5,7600.0,16.4334,16.4427,16.424,16.4334,7600.0
2016-04-26 15:20:00,17.52,17.52,17.46,17.46,5628.0,16.4521,16.4521,16.3958,16.3958,5628.0
2016-04-26 15:25:00,17.5,17.5,17.49,17.5,1600.0,16.4334,16.4334,16.424,16.4334,1600.0
2016-04-26 15:30:00,17.51,17.57,17.5,17.55,35344.0,16.4427,16.4991,16.4334,16.4803,35344.0
2016-04-26 15:35:00,17.56,17.56,17.55,17.55,58948.0,16.4897,16.4897,16.4803,16.4803,58948.0
2016-04-26 15:40:00,17.54,17.57,17.53,17.56,13400.0,16.4709,16.4991,16.4615,16.4897,13400.0
2016-04-26 15:45:00,17.57,17.57,17.54,17.54,3200.0,16.4991,16.4991,16.4709,16.4709,3200.0
2016-04-26 15:50:00,17.55,17.56,17.55,17.55,14876.0,16.4803,16.4897,16.4803,16.4803,14876.0
2016-04-26 15:55:00,17.55,17.59,17.55,17.57,82756.0,16.4803,16.5179,16.4803,16.4991,82756.0
2016-04-27 09:30:00,17.44,17.56,17.44,17.54,70628.0,16.377,16.4897,16.377,16.4709,70628.0
2016-04-27 09:35:00,17.55,17.56,17.54,17.55,18704.0,16.4803,16.4897,16.4709,16.4803,18704.0
2016-04-27 09:40:00,17.54,17.55,17.52,17.52,8648.0,16.4709,16.4803,16.4521,16.4521,8648.0
2016-04-27 09:45:00,17.53,17.53,17.51,17.52,8688.0,16.4615,16.4615,16.4427,16.4521,8688.0
2016-04-27 09:50:00,17.54,17.54,17.52,17.52,1200.0,16.4709,16.4709,16.4521,16.4521,1200.0
2016-04-27 09:55:00,17.51,17.55,17.51,17.53,11600.0,16.4427,16.4803,16.4427,16.4615,11600.0
2016-04-27 10:00:00,17.55,17.55,17.52,17.54,17600.0,16.4803,16.4803,16.4521,16.4709,17600.0
2016-04-27 10:05:00,17.54,17.54,17.49,17.49,29936.0,16.4709,16.4709,16.424,16.424,29936.0
2016-04-27 10:10:00,17.49,17.49,17.48,17.49,7800.0,16.424,16.424,16.4146,16.424,7800.0
2016-04-27 10:15:00,17.49,17.5,17.46,17.47,13600.0,16.424,16.4334,16.3958,16.4052,13600.0
2016-04-27 10:20:00,17.47,17.48,17.45,17.45,19600.0,16.4052,16.4146,16.3864,16.3864,19600.0
2016-04-27 10:25:00,17.48,17.49,17.48,17.48,41224.0,16.4146,16.424,16.4146,16.4146,41224.0
2016-04-27 10:30:00,17.47,17.47,17.42,17.46,32000.0,16.4052,16.4052,16.3582,16.3958,32000.0
2016-04-27 10:35:00,17.45,17.45,17.4,17.4,105900.0,16.3864,16.3864,16.3394,16.3394,105900.0
2016-04-27 10:40:00,17.4,17.41,17.38,17.41,14072.0,16.3394,16.3488,16.3207,16.3488,14072.0
2016-04-27 10:45:00,17.39,17.39,17.39,17.39,1200.0,16.3301,16.3301,16.3301,16.3301,1200.0
2016-04-27 10:50:00,17.42,17.42,17.4,17.41,4560.0,16.3582,16.3582,16.3394,16.3488,4560.0
2016-04-27 10:55:00,17.39,17.43,17.39,17.41,54800.0,16.3301,16.3676,16.3301,16.3488,54800.0
2016-04-27 11:00:00,17.43,17.43,17.43,17.43,800.0,16.3676,16.3676,16.3676,16.3676,800.0
2016-04-27 11:05:00,17.43,17.45,17.43,17.45,75596.0,16.3676,16.3864,16.3676,16.3864,75596.0
2016-04-27 11:10:00,17.45,17.45,17.44,17.44,24620.0,16.3864,16.3864,16.377,16.377,24620.0
2016-04-27 11:15:00,17.44,17.48,17.44,17.48,142800.0,16.377,16.4146,16.377,16.4146,142800.0
2016-04-27 11:20:00,17.47,17.47,17.47,17.47,1600.0,16.4052,16.4052,16.4052,16.4052,1600.0
2016-04-27 11:25:00,17.49,17.5,17.49,17.5,7860.0,16.424,16.4334,16.424,16.4334,7860.0
2016-04-27 11:30:00,17.54,17.57,17.53,17.55,24728.0,16.4709,16.4991,16.4615,16.4803,24728.0
2016-04-27 11:35:00,17.58,17.58,17.57,17.58,7164.0,16.5085,16.5085,16.4991,16.5085,7164.0
2016-04-27 11:40:00,17.59,17.62,17.59,17.61,10248.0,16.5179,16.546,16.5179,16.5366,10248.0
2016-04-27 11:45:00,17.63,17.63,17.62,17.62,8844.0,16.5554,16.5554,16.546,16.546,8844.0
2016-04-27 11:50:00,17.63,17.63,17.63,17.63,6944.0,16.5554,16.5554,16.5554,16.5554,6944.0
2016-04-27 11:55:00,17.64,17.67,17.64,17.67,16724.0,16.5648,16.593,16.5648,16.593,16724.0
2016-04-27 12:00:00,17.67,17.67,17.65,17.66,8536.0,16.593,16.593,16.5742,16.5836,8536.0
2016-04-27 12:05:00,17.64,17.64,17.64,17.64,800.0,16.5648,16.5648,16.5648,16.5648,800.0
2016-04-27 12:10:00,17.63,17.64,17.62,17.62,14472.0,16.5554,16.5648,16.546,16.546,14472.0
2016-04-27 12:15:00,17.63,17.63,17.62,17.62,20472.0,16.5554,16.5554,16.546,16.546,20472.0
2016-04-27 12:20:00,17.66,17.69,17.66,17.68,70300.0,16.5836,16.6118,16.5836,16.6024,70300.0
2016-04-27 12:25:00,17.68,17.72,17.68,17.71,32536.0,16.6024,16.6399,16.6024,16.6306,32536.0
2016-04-27 12:30:00,17.71,17.71,17.69,17.69,10988.0,16.6306,16.6306,16.6118,16.6118,10988.0
2016-04-27 12:35:00,17.69,17.69,17.69,17.69,400.0,16.6118,16.6118,16.6118,16.6118,400.0
2016-04-27 12:40:00,17.68,17.68,17.67,17.67,3600.0,16.6024,16.6024,16.593,16.593,3600.0
2016-04-27 12:45:00,17.67,17.67,17.65,17.66,13280.0,16.593,16.593,16.5742,16.5836,13280.0
2016-04-27 12:50:00,17.66,17.66,17.66,17.66,0.0,16.5836,16.5836,16.5836,16.5836,0.0
2016-04-27 12:55:00,17.65,17.65,17.65,17.65,2000.0,16.5742,16.5742,16.5742,16.5742,2000.0
2016-04-27 13:00:00,17.64,17.65,17.64,17.65,4400.0,16.5648,16.5742,16.5648,16.5742,4400.0
2016-04-27 13:05:00,17.64,17.65,17.64,17.64,3832.0,16.5648,16.5742,16.5648,16.5648,3832.0
2016-04-27 13:10:00,17.64,17.65,17.63,17.65,6936.0,16.5648,16.5742,16.5554,16.5742,6936.0
2016-04-27 13:15:00,17.64,17.64,17.64,17.64,1400.0,16.5648,16.5648,16.5648,16.5648,1400.0
2016-04-27 13:20:00,17.62,17.62,17.6,17.61,6400.0,16.546,16.546,16.5273,16.5366,6400.0
2016-04-27 13:25:00,17.61,17.63,17.6,17.6,26000.0,16.5366,16.5554,16.5273,16.5273,26000.0
2016-04-27 13:30:00,17.6,17.6,17.6,17.6,0.0,16.5273,16.5273,16.5273,16.5273,0.0
2016-04-27 13:35:00,17.63,17.63,17.63,17.63,2000.0,16.5554,16.5554,16.5554,16.5554,2000.0
2016-04-27 13:40:00,17.64,17.64,17.64,17.64,6400.0,16.5648,16.5648,16.5648,16.5648,6400.0
2016-04-27 13:45:00,17.66,17.67,17.66,17.67,3232.0,16.5836,16.593,16.5836,16.593,3232.0
2016-04-27 13:50:00,17.66,17.67,17.66,17.66,4604.0,16.5836,16.593,16.5836,16.5836,4604.0
2016-04-27 13:55:00,17.64,17.64,17.6,17.6,18400.0,16.5648,16.5648,16.5273,16.5273,18400.0
2016-04-27 14:00:00,17.61,17.65,17.54,17.57,29700.0,16.5366,16.5742,16.4709,16.4991,29700.0
2016-04-27 14:05:00,17.59,17.75,17.57,17.75,79184.0,16.5179,16.6681,16.4991,16.6681,79184.0
2016-04-27 14:10:00,17.75,17.77,17.71,17.72,54056.0,16.6681,16.6869,16.6306,16.6399,54056.0
2016-04-27 14:15:00,17.72,17.79,17.72,17.78,40700.0,16.6399,16.7057,16.6399,16.6963,40700.0
2016-04-27 14:20:00,17.77,17.81,17.76,17.76,75508.0,16.6869,16.7245,16.6775,16.6775,75508.0
2016-04-27 14:25:00,17.76,17.78,17.74,17.74,9000.0,16.6775,16.6963,16.6587,16.6587,9000.0
2016-04-27 14:30:00,17.76,17.77,17.65,17.65,25368.0,16.6775,16.6869,16.5742,16.5742,25368.0
2016-04-27 14:35:00,17.67,17.69,17.67,17.67,11196.0,16.593,16.6118,16.593,16.593,11196.0
2016-04-27 14:40:00,17.66,17.7,17.66,17.69,4400.0,16.5836,16.6212,16.5836,16.6118,4400.0
2016-04-27 14:45:00,17.69,17.69,17.67,17.67,5600.0,16.6118,16.6118,16.593,16.593,5600.0
2016-04-27 14:50:00,17.67,17.67,17.67,17.67,0.0,16.593,16.593,16.593,16.593,0.0
2016-04-27 14:55:00,17.74,17.74,17.72,17.72,11620.0,16.6587,16.6587,16.6399,16.6399,11620.0
2016-04-27 15:00:00,17.72,17.8,17.71,17.79,14552.0,16.6399,16.7151,16.6306,16.7057,14552.0
2016-04-27 15:05:00,17.8,17.81,17.76,17.79,21096.0,16.7151,16.7245,16.6775,16.7057,21096.0
2016-04-27 15:10:00,17.8,17.82,17.8,17.8,15064.0,16.7151,16.7338,16.7151,16.7151,15064.0
2016-04-27 15:15:00,17.8,17.85,17.8,17.84,28904.0,16.7151,16.762,16.7151,16.7526,28904.0
2016-04-27 15:20:00,17.86,17.86,17.83,17.85,32868.0,16.7714,16.7714,16.7432,16.762,32868.0
2016-04-27 15:25:00,17.85,17.85,17.79,17.82,14400.0,16.762,16.762,16.7057,16.7338,14400.0
2016-04-27 15:30:00,17.82,17.84,17.82,17.83,24004.0,16.7338,16.7526,16.7338,16.7432,24004.0
2016-04-27 15:35:00,17.81,17.84,17.81,17.84,5672.0,16.7245,16.7526,16.7245,16.7526,5672.0
2016-04-27 15:40:00,17.83,17.85,17.8,17.85,28200.0,16.7432,16.762,16.7151,16.762,28200.0
2016-04-27 15:45:00,17.85,17.85,17.8,17.82,4800.0,16.762,16.762,16.7151,16.7338,4800.0
2016-04-27 15:50:00,17.81,17.81,17.77,17.77,77648.0,16.7245,16.7245,16.6869,16.6869,77648.0
2016-04-27 15:55:00,17.77,17.77,17.73,17.74,47620.0,16.6869,16.6869,16.6493,16.6587,47620.0
2016-04-28 09:30:00,17.46,17.46,17.38,17.4,35780.0,16.3958,16.3958,16.3207,16.3394,35780.0
2016-04-28 09:35:00,17.44,17.49,17.42,17.49,174704.0,16.377,16.424,16.3582,16.424,174704.0
2016-04-28 09:40:00,17.48,17.54,17.45,17.54,87848.0,16.4146,16.4709,16.3864,16.4709,87848.0
2016-04-28 09:45:00,17.52,17.54,17.48,17.49,81228.0,16.4521,16.4709,16.4146,16.424,81228.0
2016-04-28 09:50:00,17.5,17.52,17.47,17.49,56412.0,16.4334,16.4521,16.4052,16.424,56412.0
2016-04-28 09:55:00,17.48,17.54,17.48,17.54,35360.0,16.4146,16.4709,16.4146,16.4709,35360.0
2016-04-28 10:00:00,17.52,17.56,17.52,17.56,26700.0,16.4521,16.4897,16.4521,16.4897,26700.0
2016-04-28 10:05:00,17.57,17.6,17.56,17.58,50908.0,16.4991,16.5273,16.4897,16.5085,50908.0
2016-04-28 10:10:00,17.57,17.58,17.56,17.58,14260.0,16.4991,16.5085,16.4897,16.5085,14260.0
2016-04-28 10:15:00,17.56,17.56,17.53,17.54,11600.0,16.4897,16.4897,16.4615,16.4709,11600.0
2016-04-28 10:20:00,17.52,17.54,17.51,17.51,21200.0,16.4521,16.4709,16.4427,16.4427,21200.0
2016-04-28 10:25:00,17.54,17.56,17.54,17.56,2000.0,16.4709,16.4897,16.4709,16.4897,2000.0
2016-04-28 10:30:00,17.58,17.58,17.56,17.57,10000.0,16.5085,16.5085,16.4897,16.4991,10000.0
2016-04-28 10:35:00,17.6,17.61,17.6,17.6,11616.0,16.5273,16.5366,16.5273,16.5273,11616.0
2016-04-28 10:40:00,17.6,17.61,17.55,17.55,10000.0,16.5273,16.5366,16.4803,16.4803,10000.0
2016-04-28 10:45:00,17.58,17.67,17.58,17.66,26520.0,16.5085,16.593,16.5085,16.5836,26520.0
2016-04-28 10:50:00,17.65,17.65,17.62,17.62,13000.0,16.5742,16.5742,16.546,16.546,13000.0
2016-04-28 10:55:00,17.64,17.66,17.64,17.64,4800.0,16.5648,16.5836,16.5648,16.5648,4800.0
2016-04-28 11:00:00,17.66,17.67,17.64,17.66,21600.0,16.5836,16.593,16.5648,16.5836,21600.0
2016-04-28 11:05:00,17.67,17.68,17.64,17.64,14664.0,16.593,16.6024,16.5648,16.5648,14664.0
2016-04-28 11:10:00,17.64,17.65,17.63,17.65,8036.0,16.5648,16.5742,16.5554,16.5742,8036.0
2016-04-28 11:15:00,17.66,17.67,17.66,17.67,9008.0,16.5836,16.593,16.5836,16.593,9008.0
2016-04-28 11:20:00,17.68,17.72,17.68,17.7,28340.0,16.6024,16.6399,16.6024,16.6212,28340.0
2016-04-28 11:25:00,17.71,17.71,17.69,17.7,9040.0,16.6306,16.6306,16.6118,16.6212,9040.0
2016-04-28 11:30:00,17.7,17.72,17.7,17.71,12400.0,16.6212,16.6399,16.6212,16.6306,12400.0
2016-04-28 11:35:00,17.71,17.71,17.7,17.71,4800.0,16.6306,16.6306,16.6212,16.6306,4800.0
2016-04-28 11:40:00,17.7,17.7,17.68,17.68,2960.0,16.6212,16.6212,16.6024,16.6024,2960.0
2016-04-28 11:45:00,17.68,17.68,17.67,17.67,4800.0,16.6024,16.6024,16.593,16.593,4800.0
2016-04-28 11:50:00,17.66,17.66,17.66,17.66,3100.0,16.5836,16.5836,16.5836,16.5836,3100.0
2016-04-28 11:55:00,17.64,17.65,17.64,17.64,7280.0,16.5648,16.5742,16.5648,16.5648,7280.0
2016-04-28 12:00:00,17.64,17.64,17.64,17.64,0.0,16.5648,16.5648,16.5648,16.5648,0.0
2016-04-28 12:05:00,17.66,17.66,17.66,17.66,1200.0,16.5836,16.5836,16.5836,16.5836,1200.0
2016-04-28 12:10:00,17.66,17.66,17.66,17.66,0.0,16.5836,16.5836,16.5836,16.5836,0.0
2016-04-28 12:15:00,17.62,17.62,17.61,17.61,2800.0,16.546,16.546,16.5366,16.5366,2800.0
2016-04-28 12:20:00,17.59,17.59,17.59,17.59,800.0,16.5179,16.5179,16.5179,16.5179,800.0
2016-04-28 12:25:00,17.59,17.6,17.59,17.59,20800.0,16.5179,16.5273,16.5179,16.5179,20800.0
2016-04-28 12:30:00,17.58,17.58,17.58,17.58,400.0,16.5085,16.5085,16.5085,16.5085,400.0
2016-04-28 12:35:00,17.59,17.6,17.59,17.6,4360.0,16.5179,16.5273,16.5179,16.5273,4360.0
2016-04-28 12:40:00,17.6,17.61,17.59,17.6,10800.0,16.5273,16.5366,16.5179,16.5273,10800.0
2016-04-28 12:45:00,17.61,17.61,17.61,17.61,400.0,16.5366,16.5366,16.5366,16.5366,400.0
2016-04-28 12:50:00,17.61,17.64,17.61,17.64,9000.0,16.5366,16.5648,16.5366,16.5648,9000.0
2016-04-28 12:55:00,17.65,17.65,17.65,17.65,2800.0,16.5742,16.5742,16.5742,16.5742,2800.0
2016-04-28 13:00:00,17.63,17.64,17.61,17.61,2452.0,16.5554,16.5648,16.5366,16.5366,2452.0
2016-04-28 13:05:00,17.57,17.59,17.57,17.59,4512.0,16.4991,16.5179,16.4991,16.5179,4512.0
2016-04-28 13:10:00,17.54,17.57,17.54,17.56,12036.0,16.4709,16.4991,16.4709,16.4897,12036.0
2016-04-28 13:15:00,17.56,17.56,17.56,17.56,0.0,16.4897,16.4897,16.4897,16.4897,0.0
2016-04-28 13:20:00,17.53,17.53,17.52,17.52,8832.0,16.4615,16.4615,16.4521,16.4521,8832.0
2016-04-28 13:25:00,17.54,17.55,17.54,17.54,3600.0,16.4709,16.4803,16.4709,16.4709,3600.0
2016-04-28 13:30:00,17.54,17.56,17.54,17.56,2868.0,16.4709,16.4897,16.4709,16.4897,2868.0
2016-04-28 13:35:00,17.55,17.55,17.55,17.55,800.0,16.4803,16.4803,16.4803,16.4803,800.0
2016-04-28 13:40:00,17.53,17.53,17.53,17.53,1200.0,16.4615,16.4615,16.4615,16.4615,1200.0
2016-04-28 13:45:00,17.53,17.55,17.53,17.54,2000.0,16.4615,16.4803,16.4615,16.4709,2000.0
2016-04-28 13:50:00,17.56,17.56,17.56,17.56,868.0,16.4897,16.4897,16.4897,16.4897,868.0
2016-04-28 13:55:00,17.55,17.55,17.53,17.53,27596.0,16.4803,16.4803,16.4615,16.4615,27596.0
2016-04-28 14:00:00,17.53,17.55,17.5,17.5,11264.0,16.4615,16.4803,16.4334,16.4334,11264.0
2016-04-28 14:05:00,17.53,17.53,17.53,17.53,400.0,16.4615,16.4615,16.4615,16.4615,400.0
2016-04-28 14:10:00,17.5,17.51,17.48,17.48,15420.0,16.4334,16.4427,16.4146,16.4146,15420.0
2016-04-28 14:15:00,17.48,17.48,17.48,17.48,0.0,16.4146,16.4146,16.4146,16.4146,0.0
2016-04-28 14:20:00,17.46,17.46,17.44,17.46,7600.0,16.3958,16.3958,16.377,16.3958,7600.0
2016-04-28 14:25:00,17.47,17.48,17.47,17.48,6100.0,16.4052,16.4146,16.4052,16.4146,6100.0
2016-04-28 14:30:00,17.48,17.48,17.48,17.48,2000.0,16.4146,16.4146,16.4146,16.4146,2000.0
2016-04-28 14:35:00,17.47,17.47,17.43,17.43,16700.0,16.4052,16.4052,16.3676,16.3676,16700.0
2016-04-28 14:40:00,17.42,17.45,17.42,17.43,110448.0,16.3582,16.3864,16.3582,16.3676,110448.0
2016-04-28 14:45:00,17.41,17.42,17.38,17.39,39600.0,16.3488,16.3582,16.3207,16.3301,39600.0
2016-04-28 14:50:00,17.38,17.39,17.37,17.37,11000.0,16.3207,16.3301,16.3113,16.3113,11000.0
2016-04-28 14:55:00,17.36,17.38,17.35,17.38,12000.0,16.3019,16.3207,16.2925,16.3207,12000.0
2016-04-28 15:00:00,17.38,17.38,17.35,17.36,6468.0,16.3207,16.3207,16.2925,16.3019,6468.0
2016-04-28 15:05:00,17.36,17.37,17.31,17.31,31908.0,16.3019,16.3113,16.2549,16.2549,31908.0
2016-04-28 15:10:00,17.3,17.3,17.22,17.23,250132.0,16.2455,16.2455,16.1704,16.1798,250132.0
2016-04-28 15:15:00,17.21,17.22,17.17,17.17,84100.0,16.161,16.1704,16.1235,16.1235,84100.0
2016-04-28 15:20:00,17.18,17.21,17.13,17.13,31924.0,16.1329,16.161,16.0859,16.0859,31924.0
2016-04-28 15:25:00,17.13,17.13,17.04,17.06,56516.0,16.0859,16.0859,16.0014,16.0202,56516.0
2016-04-28 15:30:00,17.04,17.11,17.04,17.1,49432.0,16.0014,16.0671,16.0014,16.0577,49432.0
2016-04-28 15:35:00,17.11,17.14,17.08,17.1,41332.0,16.0671,16.0953,16.039,16.0577,41332.0
2016-04-28 15:40:00,17.11,17.15,17.11,17.12,24008.0,16.0671,16.1047,16.0671,16.0765,24008.0
2016-04-28 15:45:00,17.12,17.17,17.09,17.09,31252.0,16.0765,16.1235,16.0483,16.0483,31252.0
2016-04-28 15:50:00,17.09,17.09,17.03,17.06,71936.0,16.0483,16.0483,15.992,16.0202,71936.0
2016-04-28 15:55:00,17.06,17.16,17.0,17.13,329176.0,16.0202,16.1141,15.9638,16.0859,329176.0
2016-04-29 09:30:00,16.93,16.99,16.91,16.98,107504.0,15.8981,15.9544,15.8793,15.945,107504.0
2016-04-29 09:35:00,16.99,16.99,16.95,16.97,10412.0,15.9544,15.9544,15.9169,15.9357,10412.0
2016-04-29 09:40:00,16.98,17.0,16.94,16.98,130896.0,15.945,15.9638,15.9075,15.945,130896.0
2016-04-29 09:45:00,16.97,16.97,16.86,16.86,75380.0,15.9357,15.9357,15.8324,15.8324,75380.0
2016-04-29 09:50:00,16.86,16.86,16.83,16.85,112648.0,15.8324,15.8324,15.8042,15.823,112648.0
2016-04-29 09:55:00,16.83,16.86,16.79,16.79,34104.0,15.8042,15.8324,15.7666,15.7666,34104.0
2016-04-29 10:00:00,16.78,16.78,16.72,16.75,83772.0,15.7572,15.7572,15.7009,15.7291,83772.0
2016-04-29 10:05:00,16.77,16.8,16.75,16.79,57464.0,15.7478,15.776,15.7291,15.7666,57464.0
2016-04-29 10:10:00,16.78,16.84,16.78,16.81,62020.0,15.7572,15.8136,15.7572,15.7854,62020.0
2016-04-29 10:15:00,16.81,16.84,16.81,16.83,29284.0,15.7854,15.8136,15.7854,15.8042,29284.0
2016-04-29 10:20:00,16.83,16.88,16.83,16.87,34932.0,15.8042,15.8511,15.8042,15.8418,34932.0
2016-04-29 10:25:00,16.86,16.89,16.81,16.87,60228.0,15.8324,15.8605,15.7854,15.8418,60228.0
2016-04-29 10:30:00,16.87,16.92,16.87,16.92,54532.0,15.8418,15.8887,15.8418,15.8887,54532.0
2016-04-29 10:35:00,16.93,16.97,16.93,16.96,32232.0,15.8981,15.9357,15.8981,15.9263,32232.0
2016-04-29 10:40:00,16.97,16.97,16.9,16.9,33500.0,15.9357,15.9357,15.8699,15.8699,33500.0
2016-04-29 10:45:00,16.9,16.9,16.85,16.86,9200.0,15.8699,15.8699,15.823,15.8324,9200.0
2016-04-29 10:50:00,16.82,16.82,16.75,16.76,113988.0,15.7948,15.7948,15.7291,15.7385,113988.0
2016-04-29 10:55:00,16.77,16.8,16.77,16.79,41432.0,15.7478,15.776,15.7478,15.7666,41432.0
2016-04-29 11:00:00,16.79,16.79,16.73,16.78,24104.0,15.7666,15.7666,15.7103,15.7572,24104.0
2016-04-29 11:05:00,16.78,16.81,16.78,16.79,28832.0,15.7572,15.7854,15.7572,15.7666,28832.0
2016-04-29 11:10:00,16.79,16.83,16.77,16.83,9808.0,15.7666,15.8042,15.7478,15.8042,9808.0
2016-04-29 11:15:00,16.79,16.79,16.74,16.74,116960.0,15.7666,15.7666,15.7197,15.7197,116960.0
2016-04-29 11:20:00,16.72,16.75,16.7,16.73,35964.0,15.7009,15.7291,15.6821,15.7103,35964.0
2016-04-29 11:25:00,16.71,16.76,16.71,16.73,19800.0,15.6915,15.7385,15.6915,15.7103,19800.0
2016-04-29 11:30:00,16.72,16.73,16.67,16.68,17696.0,15.7009,15.7103,15.6539,15.6633,17696.0
2016-04-29 11:35:00,16.66,16.66,16.62,16.65,95108.0,15.6446,15.6446,15.607,15.6352,95108.0
2016-04-29 11:40:00,16.64,16.65,16.62,16.62,4052.0,15.6258,15.6352,15.607,15.607,4052.0
2016-04-29 11:45:00,16.62,16.66,16.59,16.66,56864.0,15.607,15.6446,15.5788,15.6446,56864.0
2016-04-29 11:50:00,16.67,16.71,16.67,16.7,64144.0,15.6539,15.6915,15.6539,15.6821,64144.0
2016-04-29 11:55:00,16.72,16.72,16.71,16.71,9600.0,15.7009,15.7009,15.6915,15.6915,9600.0
2016-04-29 12:00:00,16.71,16.73,16.68,16.68,13284.0,15.6915,15.7103,15.6633,15.6633,13284.0
2016-04-29 12:05:00,16.68,16.7,16.67,16.68,14844.0,15.6633,15.6821,15.6539,15.6633,14844.0
2016-04-29 12:10:00,16.68,16.68,16.67,16.67,3600.0,15.6633,15.6633,15.6539,15.6539,3600.0
2016-04-29 12:15:00,16.65,16.74,16.65,16.74,18400.0,15.6352,15.7197,15.6352,15.7197,18400.0
2016-04-29 12:20:00,16.74,16.77,16.74,16.75,31640.0,15.7197,15.7478,15.7197,15.7291,31640.0
2016-04-29 12:25:00,16.76,16.76,16.76,16.76,4000.0,15.7385,15.7385,15.7385,15.7385,4000.0
2016-04-29 12:30:00,16.78,16.78,16.77,16.78,3600.0,15.7572,15.7572,15.7478,15.7572,3600.0
2016-04-29 12:35:00,16.77,16.81,16.77,16.81,16084.0,15.7478,15.7854,15.7478,15.7854,16084.0
2016-04-29 12:40:00,16.81,16.81,16.76,16.78,16400.0,15.7854,15.7854,15.7385,15.7572,16400.0
2016-04-29 12:45:00,16.78,16.8,16.78,16.8,14400.0,15.7572,15.776,15.7572,15.776,14400.0
2016-04-29 12:50:00,16.82,16.82,16.78,16.78,23684.0,15.7948,15.7948,15.7572,15.7572,23684.0
2016-04-29 12:55:00,16.78,16.78,16.74,16.74,23396.0,15.7572,15.7572,15.7197,15.7197,23396.0
2016-04-29 13:00:00,16.74,16.75,16.74,16.75,1392.0,15.7197,15.7291,15.7197,15.7291,1392.0
2016-04-29 13:05:00,16.75,16.83,16.75,16.82,20860.0,15.7291,15.8042,15.7291,15.7948,20860.0
2016-04-29 13:10:00,16.81,16.87,16.8,16.87,40484.0,15.7854,15.8418,15.776,15.8418,40484.0
2016-04-29 13:15:00,16.86,16.89,16.86,16.89,40900.0,15.8324,15.8605,15.8324,15.8605,40900.0
2016-04-29 13:20:00,16.88,16.89,16.85,16.88,18300.0,15.8511,15.8605,15.823,15.8511,18300.0
2016-04-29 13:25:00,16.89,16.89,16.86,16.86,50800.0,15.8605,15.8605,15.8324,15.8324,50800.0
2016-04-29 13:30:00,16.84,16.84,16.83,16.83,5200.0,15.8136,15.8136,15.8042,15.8042,5200.0
2016-04-29 13:35:00,16.82,16.85,16.79,16.81,22444.0,15.7948,15.823,15.7666,15.7854,22444.0
2016-04-29 13:40:00,16.78,16.78,16.75,16.75,5884.0,15.7572,15.7572,15.7291,15.7291,5884.0
2016-04-29 13:45:00,16.75,16.75,16.73,16.74,34496.0,15.7291,15.7291,15.7103,15.7197,34496.0
2016-04-29 13:50:00,16.73,16.77,16.73,16.76,35452.0,15.7103,15.7478,15.7103,15.7385,35452.0
2016-04-29 13:55:00,16.73,16.73,16.73,16.73,2400.0,15.7103,15.7103,15.7103,15.7103,2400.0
2016-04-29 14:00:00,16.74,16.76,16.74,16.76,4800.0,15.7197,15.7385,15.7197,15.7385,4800.0
2016-04-29 14:05:00,16.77,16.77,16.69,16.69,45396.0,15.7478,15.7478,15.6727,15.6727,45396.0
2016-04-29 14:10:00,16.68,16.68,16.67,16.68,3600.0,15.6633,15.6633,15.6539,15.6633,3600.0
2016-04-29 14:15:00,16.68,16.71,16.65,16.71,11600.0,15.6633,15.6915,15.6352,15.6915,11600.0
2016-04-29 14:20:00,16.71,16.73,16.7,16.72,12200.0,15.6915,15.7103,15.6821,15.7009,12200.0
2016-04-29 14:25:00,16.72,16.79,16.72,16.78,66000.0,15.7009,15.7666,15.7009,15.7572,66000.0
2016-04-29 14:30:00,16.75,16.75,16.73,16.73,5920.0,15.7291,15.7291,15.7103,15.7103,5920.0
2016-04-29 14:35:00,16.72,16.72,16.7,16.71,8064.0,15.7009,15.7009,15.6821,15.6915,8064.0
2016-04-29 14:40:00,16.71,16.72,16.7,16.71,7960.0,15.6915,15.7009,15.6821,15.6915,7960.0
2016-04-29 14:45:00,16.74,16.8,16.74,16.8,8400.0,15.7197,15.776,15.7197,15.776,8400.0
2016-04-29 14:50:00,16.75,16.75,16.72,16.75,3600.0,15.7291,15.7291,15.7009,15.7291,3600.0
2016-04-29 14:55:00,16.77,16.77,16.73,16.73,2000.0,15.7478,15.7478,15.7103,15.7103,2000.0
2016-04-29 15:00:00,16.74,16.75,16.74,16.74,5532.0,15.7197,15.7291,15.7197,15.7197,5532.0
2016-04-29 15:05:00,16.79,16.82,16.78,16.8,17200.0,15.7666,15.7948,15.7572,15.776,17200.0
2016-04-29 15:10:00,16.79,16.84,16.78,16.83,43464.0,15.7666,15.8136,15.7572,15.8042,43464.0
2016-04-29 15:15:00,16.83,16.84,16.83,16.84,9600.0,15.8042,15.8136,15.8042,15.8136,9600.0
2016-04-29 15:20:00,16.83,16.86,16.82,16.82,97044.0,15.8042,15.8324,15.7948,15.7948,97044.0
2016-04-29 15:25:00,16.82,16.83,16.78,16.79,14800.0,15.7948,15.8042,15.7572,15.7666,14800.0
2016-04-29 15:30:00,16.8,16.94,16.8,16.93,74624.0,15.776,15.9075,15.776,15.8981,74624.0
2016-04-29 15:35:00,16.93,16.94,16.91,16.92,47712.0,15.8981,15.9075,15.8793,15.8887,47712.0
2016-04-29 15:40:00,16.92,16.96,16.92,16.96,67240.0,15.8887,15.9263,15.8887,15.9263,67240.0
2016-04-29 15:45:00,16.97,17.06,16.93,16.95,160440.0,15.9357,16.0202,15.8981,15.9169,160440.0
2016-04-29 15:50:00,16.96,16.98,16.92,16.96,38120.0,15.9263,15.945,15.8887,15.9263,38120.0
2016-04-29 15:55:00,16.98,16.99,16.9,16.96,190832.0,15.945,15.9544,15.8699,15.9263,190832.0
2016-05-02 09:30:00,17.07,17.1,17.04,17.06,102032.0,16.0296,16.0577,16.0014,16.0202,102032.0
2016-05-02 09:35:00,17.07,17.1,17.02,17.1,110332.0,16.0296,16.0577,15.9826,16.0577,110332.0
2016-05-02 09:40:00,17.1,17.1,17.06,17.07,23568.0,16.0577,16.0577,16.0202,16.0296,23568.0
2016-05-02 09:45:00,17.03,17.03,16.97,16.98,42320.0,15.992,15.992,15.9357,15.945,42320.0
2016-05-02 09:50:00,16.95,17.04,16.93,17.04,71108.0,15.9169,16.0014,15.8981,16.0014,71108.0
2016-05-02 09:55:00,17.02,17.02,16.99,16.99,14756.0,15.9826,15.9826,15.9544,15.9544,14756.0
2016-05-02 10:00:00,16.99,17.04,16.96,17.03,70272.0,15.9544,16.0014,15.9263,15.992,70272.0
2016-05-02 10:05:00,17.04,17.1,17.01,17.08,48348.0,16.0014,16.0577,15.9732,16.039,48348.0
2016-05-02 10:10:00,17.09,17.11,17.07,17.11,14800.0,16.0483,16.0671,16.0296,16.0671,14800.0
2016-05-02 10:15:00,17.12,17.17,17.11,17.13,20200.0,16.0765,16.1235,16.0671,16.0859,20200.0
2016-05-02 10:20:00,17.15,17.17,17.14,17.14,18080.0,16.1047,16.1235,16.0953,16.0953,18080.0
2016-05-02 10:25:00,17.16,17.18,17.14,17.16,19980.0,16.1141,16.1329,16.0953,16.1141,19980.0
2016-05-02 10:30:00,17.16,17.16,17.16,17.16,0.0,16.1141,16.1141,16.1141,16.1141,0.0
2016-05-02 10:35:00,17.13,17.14,17.12,17.13,12088.0,16.0859,16.0953,16.0765,16.0859,12088.0
2016-05-02 10:40:00,17.13,17.13,17.11,17.11,2800.0,16.0859,16.0859,16.0671,16.0671,2800.0
2016-05-02 10:45:00,17.17,17.17,17.16,17.17,15940.0,16.1235,16.1235,16.1141,16.1235,15940.0
2016-05-02 10:50:00,17.11,17.11,17.07,17.08,26000.0,16.0671,16.0671,16.0296,16.039,26000.0
2016-05-02 10:55:00,17.07,17.09,17.07,17.09,5600.0,16.0296,16.0483,16.0296,16.0483,5600.0
2016-05-02 11:00:00,17.09,17.11,17.09,17.11,4692.0,16.0483,16.0671,16.0483,16.0671,4692.0
2016-05-02 11:05:00,17.11,17.15,17.11,17.15,11480.0,16.0671,16.1047,16.0671,16.1047,11480.0
2016-05-02 11:10:00,17.17,17.22,17.16,17.17,34420.0,16.1235,16.1704,16.1141,16.1235,34420.0
2016-05-02 11:15:00,17.17,17.17,17.15,17.17,6000.0,16.1235,16.1235,16.1047,16.1235,6000.0
2016-05-02 11:20:00,17.18,17.18,17.13,17.15,7720.0,16.1329,16.1329,16.0859,16.1047,7720.0
2016-05-02 11:25:00,17.12,17.14,17.1,17.14,22376.0,16.0765,16.0953,16.0577,16.0953,22376.0
2016-05-02 11:30:00,17.16,17.17,17.14,17.14,16944.0,16.1141,16.1235,16.0953,16.0953,16944.0
2016-05-02 11:35:00,17.16,17.2,17.16,17.2,14268.0,16.1141,16.1516,16.1141,16.1516,14268.0
2016-05-02 11:40:00,17.2,17.21,17.17,17.18,15000.0,16.1516,16.161,16.1235,16.1329,15000.0
2016-05-02 11:45:00,17.15,17.15,17.11,17.12,30800.0,16.1047,16.1047,16.0671,16.0765,30800.0
2016-05-02 11:50:00,17.12,17.15,17.09,17.15,18928.0,16.0765,16.1047,16.0483,16.1047,18928.0
2016-05-02 11:55:00,17.14,17.16,17.09,17.09,9600.0,16.0953,16.1141,16.0483,16.0483,9600.0
2016-05-02 12:00:00,17.08,17.09,17.07,17.08,10400.0,16.039,16.0483,16.0296,16.039,10400.0
2016-05-02 12:05:00,17.09,17.1,17.09,17.1,1200.0,16.0483,16.0577,16.0483,16.0577,1200.0
2016-05-02 12:10:00,17.09,17.09,17.08,17.08,2400.0,16.0483,16.0483,16.039,16.039,2400.0
2016-05-02 12:15:00,17.07,17.07,17.07,17.07,1864.0,16.0296,16.0296,16.0296,16.0296,1864.0
2016-05-02 12:20:00,17.1,17.1,17.09,17.1,7800.0,16.0577,16.0577,16.0483,16.0577,7800.0
2016-05-02 12:25:00,17.09,17.09,17.09,17.09,400.0,16.0483,16.0483,16.0483,16.0483,400.0
2016-05-02 12:30:00,17.09,17.15,17.09,17.15,26000.0,16.0483,16.1047,16.0483,16.1047,26000.0
2016-05-02 12:35:00,17.15,17.15,17.14,17.15,4000.0,16.1047,16.1047,16.0953,16.1047,4000.0
2016-05-02 12:40:00,17.14,17.16,17.12,17.12,8800.0,16.0953,16.1141,16.0765,16.0765,8800.0
2016-05-02 12:45:00,17.12,17.12,17.12,17.12,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2016-05-02 12:50:00,17.17,17.17,17.16,17.16,2800.0,16.1235,16.1235,16.1141,16.1141,2800.0
2016-05-02 12:55:00,17.18,17.18,17.16,17.17,6000.0,16.1329,16.1329,16.1141,16.1235,6000.0
2016-05-02 13:00:00,17.17,17.18,17.16,17.16,2400.0,16.1235,16.1329,16.1141,16.1141,2400.0
2016-05-02 13:05:00,17.18,17.18,17.16,17.16,2800.0,16.1329,16.1329,16.1141,16.1141,2800.0
2016-05-02 13:10:00,17.16,17.23,17.16,17.21,16000.0,16.1141,16.1798,16.1141,16.161,16000.0
2016-05-02 13:15:00,17.22,17.22,17.2,17.21,6000.0,16.1704,16.1704,16.1516,16.161,6000.0
2016-05-02 13:20:00,17.23,17.23,17.23,17.23,1200.0,16.1798,16.1798,16.1798,16.1798,1200.0
2016-05-02 13:25:00,17.21,17.22,17.2,17.22,3600.0,16.161,16.1704,16.1516,16.1704,3600.0
2016-05-02 13:30:00,17.23,17.23,17.22,17.22,15000.0,16.1798,16.1798,16.1704,16.1704,15000.0
2016-05-02 13:35:00,17.22,17.22,17.22,17.22,0.0,16.1704,16.1704,16.1704,16.1704,0.0
2016-05-02 13:40:00,17.22,17.22,17.22,17.22,2400.0,16.1704,16.1704,16.1704,16.1704,2400.0
2016-05-02 13:45:00,17.21,17.23,17.21,17.23,1600.0,16.161,16.1798,16.161,16.1798,1600.0
2016-05-02 13:50:00,17.23,17.23,17.22,17.22,10348.0,16.1798,16.1798,16.1704,16.1704,10348.0
2016-05-02 13:55:00,17.21,17.21,17.19,17.2,14300.0,16.161,16.161,16.1422,16.1516,14300.0
2016-05-02 14:00:00,17.21,17.21,17.21,17.21,1200.0,16.161,16.161,16.161,16.161,1200.0
2016-05-02 14:05:00,17.21,17.22,17.21,17.22,7600.0,16.161,16.1704,16.161,16.1704,7600.0
2016-05-02 14:10:00,17.21,17.24,17.21,17.23,9600.0,16.161,16.1892,16.161,16.1798,9600.0
2016-05-02 14:15:00,17.24,17.27,17.24,17.25,53672.0,16.1892,16.2174,16.1892,16.1986,53672.0
2016-05-02 14:20:00,17.25,17.25,17.24,17.24,6800.0,16.1986,16.1986,16.1892,16.1892,6800.0
2016-05-02 14:25:00,17.24,17.24,17.24,17.24,0.0,16.1892,16.1892,16.1892,16.1892,0.0
2016-05-02 14:30:00,17.25,17.26,17.25,17.25,400.0,16.1986,16.208,16.1986,16.1986,400.0
2016-05-02 14:35:00,17.22,17.22,17.22,17.22,3228.0,16.1704,16.1704,16.1704,16.1704,3228.0
2016-05-02 14:40:00,17.21,17.23,17.21,17.22,52888.0,16.161,16.1798,16.161,16.1704,52888.0
2016-05-02 14:45:00,17.24,17.24,17.24,17.24,400.0,16.1892,16.1892,16.1892,16.1892,400.0
2016-05-02 14:50:00,17.25,17.25,17.23,17.23,3200.0,16.1986,16.1986,16.1798,16.1798,3200.0
2016-05-02 14:55:00,17.23,17.25,17.23,17.25,2800.0,16.1798,16.1986,16.1798,16.1986,2800.0
2016-05-02 15:00:00,17.26,17.28,17.26,17.28,6800.0,16.208,16.2268,16.208,16.2268,6800.0
2016-05-02 15:05:00,17.27,17.28,17.26,17.28,4000.0,16.2174,16.2268,16.208,16.2268,4000.0
2016-05-02 15:10:00,17.29,17.29,17.27,17.29,51180.0,16.2362,16.2362,16.2174,16.2362,51180.0
2016-05-02 15:15:00,17.27,17.28,17.27,17.27,5600.0,16.2174,16.2268,16.2174,16.2174,5600.0
2016-05-02 15:20:00,17.27,17.28,17.27,17.27,3200.0,16.2174,16.2268,16.2174,16.2174,3200.0
2016-05-02 15:25:00,17.28,17.28,17.27,17.28,10000.0,16.2268,16.2268,16.2174,16.2268,10000.0
2016-05-02 15:30:00,17.25,17.25,17.25,17.25,2000.0,16.1986,16.1986,16.1986,16.1986,2000.0
2016-05-02 15:35:00,17.25,17.31,17.25,17.3,16720.0,16.1986,16.2549,16.1986,16.2455,16720.0
2016-05-02 15:40:00,17.29,17.34,17.29,17.33,42808.0,16.2362,16.2831,16.2362,16.2737,42808.0
2016-05-02 15:45:00,17.33,17.33,17.3,17.3,50800.0,16.2737,16.2737,16.2455,16.2455,50800.0
2016-05-02 15:50:00,17.29,17.3,17.27,17.28,52620.0,16.2362,16.2455,16.2174,16.2268,52620.0
2016-05-02 15:55:00,17.28,17.3,17.25,17.28,124384.0,16.2268,16.2455,16.1986,16.2268,124384.0
2016-05-03 09:30:00,16.94,16.96,16.9,16.91,101540.0,15.9075,15.9263,15.8699,15.8793,101540.0
2016-05-03 09:35:00,16.91,16.91,16.85,16.89,54660.0,15.8793,15.8793,15.823,15.8605,54660.0
2016-05-03 09:40:00,16.88,16.94,16.87,16.89,53080.0,15.8511,15.9075,15.8418,15.8605,53080.0
2016-05-03 09:45:00,16.89,16.89,16.81,16.81,72580.0,15.8605,15.8605,15.7854,15.7854,72580.0
2016-05-03 09:50:00,16.79,16.81,16.75,16.79,70416.0,15.7666,15.7854,15.7291,15.7666,70416.0
2016-05-03 09:55:00,16.79,16.82,16.78,16.82,98984.0,15.7666,15.7948,15.7572,15.7948,98984.0
2016-05-03 10:00:00,16.82,16.82,16.74,16.74,156484.0,15.7948,15.7948,15.7197,15.7197,156484.0
2016-05-03 10:05:00,16.75,16.77,16.74,16.75,129284.0,15.7291,15.7478,15.7197,15.7291,129284.0
2016-05-03 10:10:00,16.75,16.76,16.71,16.71,26152.0,15.7291,15.7385,15.6915,15.6915,26152.0
2016-05-03 10:15:00,16.71,16.76,16.71,16.76,14400.0,15.6915,15.7385,15.6915,15.7385,14400.0
2016-05-03 10:20:00,16.77,16.78,16.75,16.78,78900.0,15.7478,15.7572,15.7291,15.7572,78900.0
2016-05-03 10:25:00,16.78,16.82,16.78,16.81,34560.0,15.7572,15.7948,15.7572,15.7854,34560.0
2016-05-03 10:30:00,16.8,16.81,16.79,16.79,30384.0,15.776,15.7854,15.7666,15.7666,30384.0
2016-05-03 10:35:00,16.75,16.76,16.73,16.76,30696.0,15.7291,15.7385,15.7103,15.7385,30696.0
2016-05-03 10:40:00,16.76,16.8,16.73,16.78,41600.0,15.7385,15.776,15.7103,15.7572,41600.0
2016-05-03 10:45:00,16.76,16.78,16.75,16.77,15400.0,15.7385,15.7572,15.7291,15.7478,15400.0
2016-05-03 10:50:00,16.78,16.78,16.68,16.72,54064.0,15.7572,15.7572,15.6633,15.7009,54064.0
2016-05-03 10:55:00,16.7,16.73,16.7,16.72,24504.0,15.6821,15.7103,15.6821,15.7009,24504.0
2016-05-03 11:00:00,16.72,16.76,16.69,16.75,36740.0,15.7009,15.7385,15.6727,15.7291,36740.0
2016-05-03 11:05:00,16.74,16.76,16.74,16.75,3716.0,15.7197,15.7385,15.7197,15.7291,3716.0
2016-05-03 11:10:00,16.74,16.74,16.71,16.74,2800.0,15.7197,15.7197,15.6915,15.7197,2800.0
2016-05-03 11:15:00,16.72,16.73,16.69,16.69,8884.0,15.7009,15.7103,15.6727,15.6727,8884.0
2016-05-03 11:20:00,16.7,16.7,16.67,16.69,8240.0,15.6821,15.6821,15.6539,15.6727,8240.0
2016-05-03 11:25:00,16.71,16.72,16.71,16.71,1220.0,15.6915,15.7009,15.6915,15.6915,1220.0
2016-05-03 11:30:00,16.67,16.68,16.64,16.68,73296.0,15.6539,15.6633,15.6258,15.6633,73296.0
2016-05-03 11:35:00,16.68,16.71,16.68,16.7,12360.0,15.6633,15.6915,15.6633,15.6821,12360.0
2016-05-03 11:40:00,16.7,16.71,16.7,16.71,1600.0,15.6821,15.6915,15.6821,15.6915,1600.0
2016-05-03 11:45:00,16.74,16.78,16.74,16.77,34440.0,15.7197,15.7572,15.7197,15.7478,34440.0
2016-05-03 11:50:00,16.76,16.77,16.74,16.76,18492.0,15.7385,15.7478,15.7197,15.7385,18492.0
2016-05-03 11:55:00,16.75,16.75,16.74,16.75,8404.0,15.7291,15.7291,15.7197,15.7291,8404.0
2016-05-03 12:00:00,16.75,16.77,16.74,16.75,6400.0,15.7291,15.7478,15.7197,15.7291,6400.0
2016-05-03 12:05:00,16.73,16.73,16.72,16.72,800.0,15.7103,15.7103,15.7009,15.7009,800.0
2016-05-03 12:10:00,16.74,16.74,16.73,16.74,8720.0,15.7197,15.7197,15.7103,15.7197,8720.0
2016-05-03 12:15:00,16.73,16.74,16.73,16.74,5864.0,15.7103,15.7197,15.7103,15.7197,5864.0
2016-05-03 12:20:00,16.76,16.78,16.74,16.77,5120.0,15.7385,15.7572,15.7197,15.7478,5120.0
2016-05-03 12:25:00,16.78,16.78,16.77,16.77,1600.0,15.7572,15.7572,15.7478,15.7478,1600.0
2016-05-03 12:30:00,16.78,16.79,16.78,16.79,125012.0,15.7572,15.7666,15.7572,15.7666,125012.0
2016-05-03 12:35:00,16.77,16.82,16.77,16.82,17448.0,15.7478,15.7948,15.7478,15.7948,17448.0
2016-05-03 12:40:00,16.83,16.84,16.82,16.84,32488.0,15.8042,15.8136,15.7948,15.8136,32488.0
2016-05-03 12:45:00,16.82,16.82,16.81,16.81,4200.0,15.7948,15.7948,15.7854,15.7854,4200.0
2016-05-03 12:50:00,16.83,16.86,16.83,16.84,62000.0,15.8042,15.8324,15.8042,15.8136,62000.0
2016-05-03 12:55:00,16.84,16.84,16.83,16.84,2000.0,15.8136,15.8136,15.8042,15.8136,2000.0
2016-05-03 13:00:00,16.85,16.85,16.84,16.85,15448.0,15.823,15.823,15.8136,15.823,15448.0
2016-05-03 13:05:00,16.85,16.92,16.84,16.92,35308.0,15.823,15.8887,15.8136,15.8887,35308.0
2016-05-03 13:10:00,16.92,16.93,16.9,16.9,47516.0,15.8887,15.8981,15.8699,15.8699,47516.0
2016-05-03 13:15:00,16.9,16.93,16.9,16.93,18252.0,15.8699,15.8981,15.8699,15.8981,18252.0
2016-05-03 13:20:00,16.93,16.95,16.91,16.93,21748.0,15.8981,15.9169,15.8793,15.8981,21748.0
2016-05-03 13:25:00,16.93,16.96,16.93,16.94,16044.0,15.8981,15.9263,15.8981,15.9075,16044.0
2016-05-03 13:30:00,16.96,16.97,16.95,16.95,8900.0,15.9263,15.9357,15.9169,15.9169,8900.0
2016-05-03 13:35:00,16.96,17.01,16.95,17.0,46916.0,15.9263,15.9732,15.9169,15.9638,46916.0
2016-05-03 13:40:00,17.02,17.02,16.98,16.99,19800.0,15.9826,15.9826,15.945,15.9544,19800.0
2016-05-03 13:45:00,16.98,17.0,16.98,17.0,17148.0,15.945,15.9638,15.945,15.9638,17148.0
2016-05-03 13:50:00,17.0,17.02,17.0,17.0,3680.0,15.9638,15.9826,15.9638,15.9638,3680.0
2016-05-03 13:55:00,16.96,16.97,16.95,16.96,19076.0,15.9263,15.9357,15.9169,15.9263,19076.0
2016-05-03 14:00:00,16.96,16.96,16.96,16.96,10000.0,15.9263,15.9263,15.9263,15.9263,10000.0
2016-05-03 14:05:00,16.95,16.97,16.95,16.97,6200.0,15.9169,15.9357,15.9169,15.9357,6200.0
2016-05-03 14:10:00,16.97,16.97,16.91,16.91,23060.0,15.9357,15.9357,15.8793,15.8793,23060.0
2016-05-03 14:15:00,16.93,16.94,16.88,16.89,65072.0,15.8981,15.9075,15.8511,15.8605,65072.0
2016-05-03 14:20:00,16.88,16.91,16.88,16.91,8000.0,15.8511,15.8793,15.8511,15.8793,8000.0
2016-05-03 14:25:00,16.89,16.93,16.89,16.91,33860.0,15.8605,15.8981,15.8605,15.8793,33860.0
2016-05-03 14:30:00,16.93,16.94,16.91,16.93,10800.0,15.8981,15.9075,15.8793,15.8981,10800.0
2016-05-03 14:35:00,16.96,16.96,16.95,16.96,3600.0,15.9263,15.9263,15.9169,15.9263,3600.0
2016-05-03 14:40:00,16.96,16.96,16.96,16.96,0.0,15.9263,15.9263,15.9263,15.9263,0.0
2016-05-03 14:45:00,16.92,16.95,16.89,16.89,18400.0,15.8887,15.9169,15.8605,15.8605,18400.0
2016-05-03 14:50:00,16.89,16.91,16.88,16.91,7600.0,15.8605,15.8793,15.8511,15.8793,7600.0
2016-05-03 14:55:00,16.91,16.93,16.9,16.93,5600.0,15.8793,15.8981,15.8699,15.8981,5600.0
2016-05-03 15:00:00,16.94,16.94,16.9,16.9,2244.0,15.9075,15.9075,15.8699,15.8699,2244.0
2016-05-03 15:05:00,16.91,16.93,16.9,16.93,8696.0,15.8793,15.8981,15.8699,15.8981,8696.0
2016-05-03 15:10:00,16.93,16.93,16.85,16.86,5400.0,15.8981,15.8981,15.823,15.8324,5400.0
2016-05-03 15:15:00,16.84,16.87,16.84,16.87,2800.0,15.8136,15.8418,15.8136,15.8418,2800.0
2016-05-03 15:20:00,16.87,16.87,16.82,16.85,2400.0,15.8418,15.8418,15.7948,15.823,2400.0
2016-05-03 15:25:00,16.89,16.9,16.86,16.86,12060.0,15.8605,15.8699,15.8324,15.8324,12060.0
2016-05-03 15:30:00,16.84,16.87,16.78,16.8,46348.0,15.8136,15.8418,15.7572,15.776,46348.0
2016-05-03 15:35:00,16.82,16.83,16.78,16.82,17720.0,15.7948,15.8042,15.7572,15.7948,17720.0
2016-05-03 15:40:00,16.83,16.83,16.79,16.8,35800.0,15.8042,15.8042,15.7666,15.776,35800.0
2016-05-03 15:45:00,16.83,16.9,16.82,16.9,41280.0,15.8042,15.8699,15.7948,15.8699,41280.0
2016-05-03 15:50:00,16.9,16.92,16.88,16.9,30760.0,15.8699,15.8887,15.8511,15.8699,30760.0
2016-05-03 15:55:00,16.91,16.91,16.85,16.87,54932.0,15.8793,15.8793,15.823,15.8418,54932.0
2016-05-04 09:30:00,16.63,16.66,16.58,16.65,36616.0,15.6164,15.6446,15.5694,15.6352,36616.0
2016-05-04 09:35:00,16.65,16.65,16.53,16.54,182852.0,15.6352,15.6352,15.5225,15.5319,182852.0
2016-05-04 09:40:00,16.54,16.54,16.5,16.52,54452.0,15.5319,15.5319,15.4943,15.5131,54452.0
2016-05-04 09:45:00,16.53,16.6,16.51,16.59,27920.0,15.5225,15.5882,15.5037,15.5788,27920.0
2016-05-04 09:50:00,16.6,16.66,16.6,16.66,150524.0,15.5882,15.6446,15.5882,15.6446,150524.0
2016-05-04 09:55:00,16.66,16.71,16.66,16.7,47800.0,15.6446,15.6915,15.6446,15.6821,47800.0
2016-05-04 10:00:00,16.71,16.76,16.71,16.74,63812.0,15.6915,15.7385,15.6915,15.7197,63812.0
2016-05-04 10:05:00,16.72,16.73,16.68,16.69,14492.0,15.7009,15.7103,15.6633,15.6727,14492.0
2016-05-04 10:10:00,16.72,16.85,16.72,16.8,60768.0,15.7009,15.823,15.7009,15.776,60768.0
2016-05-04 10:15:00,16.81,16.81,16.75,16.78,27072.0,15.7854,15.7854,15.7291,15.7572,27072.0
2016-05-04 10:20:00,16.8,16.8,16.77,16.78,51072.0,15.776,15.776,15.7478,15.7572,51072.0
2016-05-04 10:25:00,16.77,16.78,16.76,16.77,7200.0,15.7478,15.7572,15.7385,15.7478,7200.0
2016-05-04 10:30:00,16.76,16.79,16.72,16.77,32292.0,15.7385,15.7666,15.7009,15.7478,32292.0
2016-05-04 10:35:00,16.74,16.76,16.7,16.75,6648.0,15.7197,15.7385,15.6821,15.7291,6648.0
2016-05-04 10:40:00,16.74,16.74,16.68,16.69,23200.0,15.7197,15.7197,15.6633,15.6727,23200.0
2016-05-04 10:45:00,16.68,16.69,16.65,16.67,11800.0,15.6633,15.6727,15.6352,15.6539,11800.0
2016-05-04 10:50:00,16.66,16.67,16.66,16.67,17152.0,15.6446,15.6539,15.6446,15.6539,17152.0
2016-05-04 10:55:00,16.67,16.68,16.67,16.67,8400.0,15.6539,15.6633,15.6539,15.6539,8400.0
2016-05-04 11:00:00,16.67,16.71,16.65,16.7,8400.0,15.6539,15.6915,15.6352,15.6821,8400.0
2016-05-04 11:05:00,16.7,16.71,16.68,16.68,3600.0,15.6821,15.6915,15.6633,15.6633,3600.0
2016-05-04 11:10:00,16.67,16.67,16.67,16.67,400.0,15.6539,15.6539,15.6539,15.6539,400.0
2016-05-04 11:15:00,16.65,16.65,16.61,16.63,5200.0,15.6352,15.6352,15.5976,15.6164,5200.0
2016-05-04 11:20:00,16.62,16.62,16.6,16.61,2800.0,15.607,15.607,15.5882,15.5976,2800.0
2016-05-04 11:25:00,16.61,16.61,16.58,16.58,4200.0,15.5976,15.5976,15.5694,15.5694,4200.0
2016-05-04 11:30:00,16.59,16.61,16.56,16.6,12932.0,15.5788,15.5976,15.5506,15.5882,12932.0
2016-05-04 11:35:00,16.62,16.63,16.61,16.63,6800.0,15.607,15.6164,15.5976,15.6164,6800.0
2016-05-04 11:40:00,16.62,16.63,16.59,16.59,28508.0,15.607,15.6164,15.5788,15.5788,28508.0
2016-05-04 11:45:00,16.61,16.61,16.61,16.61,400.0,15.5976,15.5976,15.5976,15.5976,400.0
2016-05-04 11:50:00,16.59,16.6,16.59,16.6,5400.0,15.5788,15.5882,15.5788,15.5882,5400.0
2016-05-04 11:55:00,16.6,16.62,16.59,16.62,6800.0,15.5882,15.607,15.5788,15.607,6800.0
2016-05-04 12:00:00,16.6,16.61,16.6,16.61,6316.0,15.5882,15.5976,15.5882,15.5976,6316.0
2016-05-04 12:05:00,16.64,16.64,16.6,16.6,5600.0,15.6258,15.6258,15.5882,15.5882,5600.0
2016-05-04 12:10:00,16.62,16.65,16.62,16.65,20072.0,15.607,15.6352,15.607,15.6352,20072.0
2016-05-04 12:15:00,16.64,16.65,16.64,16.64,6956.0,15.6258,15.6352,15.6258,15.6258,6956.0
2016-05-04 12:20:00,16.65,16.66,16.64,16.65,11756.0,15.6352,15.6446,15.6258,15.6352,11756.0
2016-05-04 12:25:00,16.64,16.64,16.63,16.63,3800.0,15.6258,15.6258,15.6164,15.6164,3800.0
2016-05-04 12:30:00,16.63,16.63,16.63,16.63,0.0,15.6164,15.6164,15.6164,15.6164,0.0
2016-05-04 12:35:00,16.62,16.63,16.62,16.63,800.0,15.607,15.6164,15.607,15.6164,800.0
2016-05-04 12:40:00,16.59,16.6,16.58,16.58,11800.0,15.5788,15.5882,15.5694,15.5694,11800.0
2016-05-04 12:45:00,16.58,16.58,16.58,16.58,800.0,15.5694,15.5694,15.5694,15.5694,800.0
2016-05-04 12:50:00,16.56,16.57,16.56,16.57,68004.0,15.5506,15.56,15.5506,15.56,68004.0
2016-05-04 12:55:00,16.56,16.56,16.54,16.54,8492.0,15.5506,15.5506,15.5319,15.5319,8492.0
2016-05-04 13:00:00,16.53,16.55,16.53,16.55,48304.0,15.5225,15.5413,15.5225,15.5413,48304.0
2016-05-04 13:05:00,16.55,16.55,16.55,16.55,1200.0,15.5413,15.5413,15.5413,15.5413,1200.0
2016-05-04 13:10:00,16.54,16.55,16.54,16.55,10400.0,15.5319,15.5413,15.5319,15.5413,10400.0
2016-05-04 13:15:00,16.58,16.58,16.58,16.58,1928.0,15.5694,15.5694,15.5694,15.5694,1928.0
2016-05-04 13:20:00,16.59,16.59,16.58,16.58,2000.0,15.5788,15.5788,15.5694,15.5694,2000.0
2016-05-04 13:25:00,16.57,16.61,16.57,16.61,71200.0,15.56,15.5976,15.56,15.5976,71200.0
2016-05-04 13:30:00,16.61,16.62,16.6,16.6,10000.0,15.5976,15.607,15.5882,15.5882,10000.0
2016-05-04 13:35:00,16.6,16.6,16.6,16.6,400.0,15.5882,15.5882,15.5882,15.5882,400.0
2016-05-04 13:40:00,16.58,16.58,16.56,16.56,5296.0,15.5694,15.5694,15.5506,15.5506,5296.0
2016-05-04 13:45:00,16.55,16.56,16.54,16.55,10612.0,15.5413,15.5506,15.5319,15.5413,10612.0
2016-05-04 13:50:00,16.59,16.59,16.55,16.55,5108.0,15.5788,15.5788,15.5413,15.5413,5108.0
2016-05-04 13:55:00,16.55,16.55,16.53,16.53,17956.0,15.5413,15.5413,15.5225,15.5225,17956.0
2016-05-04 14:00:00,16.5,16.52,16.48,16.5,94512.0,15.4943,15.5131,15.4755,15.4943,94512.0
2016-05-04 14:05:00,16.49,16.5,16.47,16.5,26768.0,15.4849,15.4943,15.4661,15.4943,26768.0
2016-05-04 14:10:00,16.5,16.5,16.48,16.49,6952.0,15.4943,15.4943,15.4755,15.4849,6952.0
2016-05-04 14:15:00,16.5,16.52,16.49,16.52,7252.0,15.4943,15.5131,15.4849,15.5131,7252.0
2016-05-04 14:20:00,16.52,16.54,16.5,16.54,5700.0,15.5131,15.5319,15.4943,15.5319,5700.0
2016-05-04 14:25:00,16.56,16.59,16.56,16.59,5260.0,15.5506,15.5788,15.5506,15.5788,5260.0
2016-05-04 14:30:00,16.58,16.59,16.58,16.59,2400.0,15.5694,15.5788,15.5694,15.5788,2400.0
2016-05-04 14:35:00,16.6,16.6,16.59,16.59,6280.0,15.5882,15.5882,15.5788,15.5788,6280.0
2016-05-04 14:40:00,16.61,16.61,16.57,16.57,2000.0,15.5976,15.5976,15.56,15.56,2000.0
2016-05-04 14:45:00,16.57,16.58,16.57,16.58,3056.0,15.56,15.5694,15.56,15.5694,3056.0
2016-05-04 14:50:00,16.57,16.6,16.56,16.59,13600.0,15.56,15.5882,15.5506,15.5788,13600.0
2016-05-04 14:55:00,16.56,16.56,16.56,16.56,400.0,15.5506,15.5506,15.5506,15.5506,400.0
2016-05-04 15:00:00,16.56,16.56,16.54,16.54,5200.0,15.5506,15.5506,15.5319,15.5319,5200.0
2016-05-04 15:05:00,16.53,16.55,16.53,16.55,5800.0,15.5225,15.5413,15.5225,15.5413,5800.0
2016-05-04 15:10:00,16.55,16.59,16.53,16.58,22784.0,15.5413,15.5788,15.5225,15.5694,22784.0
2016-05-04 15:15:00,16.59,16.59,16.57,16.58,6800.0,15.5788,15.5788,15.56,15.5694,6800.0
2016-05-04 15:20:00,16.6,16.6,16.59,16.6,10948.0,15.5882,15.5882,15.5788,15.5882,10948.0
2016-05-04 15:25:00,16.59,16.59,16.56,16.56,7880.0,15.5788,15.5788,15.5506,15.5506,7880.0
2016-05-04 15:30:00,16.57,16.59,16.57,16.59,23000.0,15.56,15.5788,15.56,15.5788,23000.0
2016-05-04 15:35:00,16.6,16.61,16.59,16.6,39692.0,15.5882,15.5976,15.5788,15.5882,39692.0
2016-05-04 15:40:00,16.61,16.67,16.6,16.64,35188.0,15.5976,15.6539,15.5882,15.6258,35188.0
2016-05-04 15:45:00,16.65,16.67,16.65,16.67,38692.0,15.6352,15.6539,15.6352,15.6539,38692.0
2016-05-04 15:50:00,16.66,16.66,16.62,16.62,10400.0,15.6446,15.6446,15.607,15.607,10400.0
2016-05-04 15:55:00,16.61,16.61,16.57,16.6,68456.0,15.5976,15.5976,15.56,15.5882,68456.0
2016-05-05 09:30:00,16.73,16.75,16.72,16.72,28656.0,15.7103,15.7291,15.7009,15.7009,28656.0
2016-05-05 09:35:00,16.74,16.75,16.69,16.75,26920.0,15.7197,15.7291,15.6727,15.7291,26920.0
2016-05-05 09:40:00,16.75,16.75,16.68,16.68,28108.0,15.7291,15.7291,15.6633,15.6633,28108.0
2016-05-05 09:45:00,16.67,16.69,16.66,16.67,17260.0,15.6539,15.6727,15.6446,15.6539,17260.0
2016-05-05 09:50:00,16.68,16.71,16.68,16.71,10000.0,15.6633,15.6915,15.6633,15.6915,10000.0
2016-05-05 09:55:00,16.72,16.74,16.68,16.7,14000.0,15.7009,15.7197,15.6633,15.6821,14000.0
2016-05-05 10:00:00,16.7,16.78,16.68,16.78,25436.0,15.6821,15.7572,15.6633,15.7572,25436.0
2016-05-05 10:05:00,16.79,16.8,16.77,16.78,16800.0,15.7666,15.776,15.7478,15.7572,16800.0
2016-05-05 10:10:00,16.78,16.83,16.78,16.83,18304.0,15.7572,15.8042,15.7572,15.8042,18304.0
2016-05-05 10:15:00,16.84,16.84,16.8,16.81,35460.0,15.8136,15.8136,15.776,15.7854,35460.0
2016-05-05 10:20:00,16.82,16.82,16.8,16.8,12000.0,15.7948,15.7948,15.776,15.776,12000.0
2016-05-05 10:25:00,16.78,16.79,16.72,16.73,34784.0,15.7572,15.7666,15.7009,15.7103,34784.0
2016-05-05 10:30:00,16.75,16.75,16.74,16.75,19512.0,15.7291,15.7291,15.7197,15.7291,19512.0
2016-05-05 10:35:00,16.74,16.74,16.72,16.72,6200.0,15.7197,15.7197,15.7009,15.7009,6200.0
2016-05-05 10:40:00,16.71,16.73,16.7,16.73,17500.0,15.6915,15.7103,15.6821,15.7103,17500.0
2016-05-05 10:45:00,16.72,16.75,16.72,16.73,9200.0,15.7009,15.7291,15.7009,15.7103,9200.0
2016-05-05 10:50:00,16.74,16.74,16.73,16.74,1200.0,15.7197,15.7197,15.7103,15.7197,1200.0
2016-05-05 10:55:00,16.75,16.75,16.73,16.73,2000.0,15.7291,15.7291,15.7103,15.7103,2000.0
2016-05-05 11:00:00,16.75,16.75,16.73,16.74,4000.0,15.7291,15.7291,15.7103,15.7197,4000.0
2016-05-05 11:05:00,16.75,16.75,16.75,16.75,5600.0,15.7291,15.7291,15.7291,15.7291,5600.0
2016-05-05 11:10:00,16.72,16.72,16.7,16.7,800.0,15.7009,15.7009,15.6821,15.6821,800.0
2016-05-05 11:15:00,16.76,16.76,16.75,16.75,20500.0,15.7385,15.7385,15.7291,15.7291,20500.0
2016-05-05 11:20:00,16.74,16.75,16.66,16.66,47184.0,15.7197,15.7291,15.6446,15.6446,47184.0
2016-05-05 11:25:00,16.66,16.67,16.66,16.67,1200.0,15.6446,15.6539,15.6446,15.6539,1200.0
2016-05-05 11:30:00,16.68,16.68,16.68,16.68,1000.0,15.6633,15.6633,15.6633,15.6633,1000.0
2016-05-05 11:35:00,16.74,16.75,16.74,16.75,16800.0,15.7197,15.7291,15.7197,15.7291,16800.0
2016-05-05 11:40:00,16.75,16.78,16.75,16.78,6800.0,15.7291,15.7572,15.7291,15.7572,6800.0
2016-05-05 11:45:00,16.78,16.78,16.78,16.78,1936.0,15.7572,15.7572,15.7572,15.7572,1936.0
2016-05-05 11:50:00,16.78,16.78,16.78,16.78,3600.0,15.7572,15.7572,15.7572,15.7572,3600.0
2016-05-05 11:55:00,16.78,16.79,16.78,16.78,17600.0,15.7572,15.7666,15.7572,15.7572,17600.0
2016-05-05 12:00:00,16.78,16.78,16.77,16.77,7800.0,15.7572,15.7572,15.7478,15.7478,7800.0
2016-05-05 12:05:00,16.77,16.77,16.77,16.77,4000.0,15.7478,15.7478,15.7478,15.7478,4000.0
2016-05-05 12:10:00,16.76,16.76,16.76,16.76,1792.0,15.7385,15.7385,15.7385,15.7385,1792.0
2016-05-05 12:15:00,16.77,16.77,16.75,16.75,2488.0,15.7478,15.7478,15.7291,15.7291,2488.0
2016-05-05 12:20:00,16.73,16.73,16.72,16.72,1400.0,15.7103,15.7103,15.7009,15.7009,1400.0
2016-05-05 12:25:00,16.72,16.72,16.72,16.72,1200.0,15.7009,15.7009,15.7009,15.7009,1200.0
2016-05-05 12:30:00,16.72,16.73,16.7,16.72,5600.0,15.7009,15.7103,15.6821,15.7009,5600.0
2016-05-05 12:35:00,16.72,16.72,16.72,16.72,1200.0,15.7009,15.7009,15.7009,15.7009,1200.0
2016-05-05 12:40:00,16.72,16.72,16.7,16.7,3600.0,15.7009,15.7009,15.6821,15.6821,3600.0
2016-05-05 12:45:00,16.7,16.7,16.7,16.7,3140.0,15.6821,15.6821,15.6821,15.6821,3140.0
2016-05-05 12:50:00,16.72,16.72,16.72,16.72,400.0,15.7009,15.7009,15.7009,15.7009,400.0
2016-05-05 12:55:00,16.72,16.72,16.71,16.71,3600.0,15.7009,15.7009,15.6915,15.6915,3600.0
2016-05-05 13:00:00,16.7,16.7,16.7,16.7,15896.0,15.6821,15.6821,15.6821,15.6821,15896.0
2016-05-05 13:05:00,16.68,16.68,16.67,16.67,5800.0,15.6633,15.6633,15.6539,15.6539,5800.0
2016-05-05 13:10:00,16.63,16.64,16.6,16.6,86768.0,15.6164,15.6258,15.5882,15.5882,86768.0
2016-05-05 13:15:00,16.6,16.6,16.58,16.59,2400.0,15.5882,15.5882,15.5694,15.5788,2400.0
2016-05-05 13:20:00,16.56,16.56,16.55,16.55,7200.0,15.5506,15.5506,15.5413,15.5413,7200.0
2016-05-05 13:25:00,16.55,16.55,16.54,16.54,69524.0,15.5413,15.5413,15.5319,15.5319,69524.0
2016-05-05 13:30:00,16.55,16.56,16.54,16.55,4424.0,15.5413,15.5506,15.5319,15.5413,4424.0
2016-05-05 13:35:00,16.53,16.54,16.53,16.53,20400.0,15.5225,15.5319,15.5225,15.5225,20400.0
2016-05-05 13:40:00,16.56,16.57,16.55,16.55,4996.0,15.5506,15.56,15.5413,15.5413,4996.0
2016-05-05 13:45:00,16.56,16.56,16.54,16.54,800.0,15.5506,15.5506,15.5319,15.5319,800.0
2016-05-05 13:50:00,16.54,16.56,16.54,16.56,5600.0,15.5319,15.5506,15.5319,15.5506,5600.0
2016-05-05 13:55:00,16.53,16.55,16.52,16.55,4400.0,15.5225,15.5413,15.5131,15.5413,4400.0
2016-05-05 14:00:00,16.56,16.56,16.56,16.56,400.0,15.5506,15.5506,15.5506,15.5506,400.0
2016-05-05 14:05:00,16.58,16.58,16.57,16.57,1200.0,15.5694,15.5694,15.56,15.56,1200.0
2016-05-05 14:10:00,16.58,16.58,16.56,16.56,8964.0,15.5694,15.5694,15.5506,15.5506,8964.0
2016-05-05 14:15:00,16.58,16.58,16.54,16.54,72936.0,15.5694,15.5694,15.5319,15.5319,72936.0
2016-05-05 14:20:00,16.54,16.6,16.54,16.6,12200.0,15.5319,15.5882,15.5319,15.5882,12200.0
2016-05-05 14:25:00,16.59,16.59,16.58,16.58,7408.0,15.5788,15.5788,15.5694,15.5694,7408.0
2016-05-05 14:30:00,16.58,16.58,16.56,16.56,10756.0,15.5694,15.5694,15.5506,15.5506,10756.0
2016-05-05 14:35:00,16.58,16.58,16.57,16.57,4496.0,15.5694,15.5694,15.56,15.56,4496.0
2016-05-05 14:40:00,16.55,16.6,16.55,16.6,3800.0,15.5413,15.5882,15.5413,15.5882,3800.0
2016-05-05 14:45:00,16.6,16.61,16.58,16.59,109600.0,15.5882,15.5976,15.5694,15.5788,109600.0
2016-05-05 14:50:00,16.58,16.59,16.58,16.58,7884.0,15.5694,15.5788,15.5694,15.5694,7884.0
2016-05-05 14:55:00,16.56,16.58,16.56,16.56,5296.0,15.5506,15.5694,15.5506,15.5506,5296.0
2016-05-05 15:00:00,16.54,16.54,16.5,16.51,10084.0,15.5319,15.5319,15.4943,15.5037,10084.0
2016-05-05 15:05:00,16.52,16.53,16.51,16.52,54456.0,15.5131,15.5225,15.5037,15.5131,54456.0
2016-05-05 15:10:00,16.53,16.55,16.52,16.55,3396.0,15.5225,15.5413,15.5131,15.5413,3396.0
2016-05-05 15:15:00,16.54,16.54,16.54,16.54,800.0,15.5319,15.5319,15.5319,15.5319,800.0
2016-05-05 15:20:00,16.55,16.58,16.55,16.58,3880.0,15.5413,15.5694,15.5413,15.5694,3880.0
2016-05-05 15:25:00,16.59,16.6,16.55,16.56,30000.0,15.5788,15.5882,15.5413,15.5506,30000.0
2016-05-05 15:30:00,16.57,16.58,16.57,16.58,3200.0,15.56,15.5694,15.56,15.5694,3200.0
2016-05-05 15:35:00,16.57,16.57,16.57,16.57,1280.0,15.56,15.56,15.56,15.56,1280.0
2016-05-05 15:40:00,16.57,16.6,16.57,16.6,17844.0,15.56,15.5882,15.56,15.5882,17844.0
2016-05-05 15:45:00,16.6,16.61,16.56,16.56,6920.0,15.5882,15.5976,15.5506,15.5506,6920.0
2016-05-05 15:50:00,16.56,16.58,16.56,16.57,42800.0,15.5506,15.5694,15.5506,15.56,42800.0
2016-05-05 15:55:00,16.57,16.62,16.56,16.62,42876.0,15.56,15.607,15.5506,15.607,42876.0
2016-05-06 09:30:00,16.41,16.49,16.4,16.47,36980.0,15.4098,15.4849,15.4004,15.4661,36980.0
2016-05-06 09:35:00,16.47,16.63,16.45,16.63,22800.0,15.4661,15.6164,15.4474,15.6164,22800.0
2016-05-06 09:40:00,16.58,16.69,16.58,16.62,52952.0,15.5694,15.6727,15.5694,15.607,52952.0
2016-05-06 09:45:00,16.63,16.64,16.58,16.58,33432.0,15.6164,15.6258,15.5694,15.5694,33432.0
2016-05-06 09:50:00,16.58,16.62,16.58,16.62,17176.0,15.5694,15.607,15.5694,15.607,17176.0
2016-05-06 09:55:00,16.63,16.63,16.58,16.58,22116.0,15.6164,15.6164,15.5694,15.5694,22116.0
2016-05-06 10:00:00,16.57,16.63,16.57,16.63,51420.0,15.56,15.6164,15.56,15.6164,51420.0
2016-05-06 10:05:00,16.62,16.7,16.62,16.67,26600.0,15.607,15.6821,15.607,15.6539,26600.0
2016-05-06 10:10:00,16.66,16.66,16.64,16.65,12800.0,15.6446,15.6446,15.6258,15.6352,12800.0
2016-05-06 10:15:00,16.62,16.65,16.62,16.65,7600.0,15.607,15.6352,15.607,15.6352,7600.0
2016-05-06 10:20:00,16.61,16.61,16.56,16.57,23400.0,15.5976,15.5976,15.5506,15.56,23400.0
2016-05-06 10:25:00,16.55,16.58,16.54,16.58,20328.0,15.5413,15.5694,15.5319,15.5694,20328.0
2016-05-06 10:30:00,16.55,16.59,16.55,16.59,8800.0,15.5413,15.5788,15.5413,15.5788,8800.0
2016-05-06 10:35:00,16.58,16.58,16.49,16.5,19200.0,15.5694,15.5694,15.4849,15.4943,19200.0
2016-05-06 10:40:00,16.5,16.52,16.46,16.49,18480.0,15.4943,15.5131,15.4567,15.4849,18480.0
2016-05-06 10:45:00,16.47,16.48,16.46,16.48,2400.0,15.4661,15.4755,15.4567,15.4755,2400.0
2016-05-06 10:50:00,16.48,16.48,16.43,16.43,12732.0,15.4755,15.4755,15.4286,15.4286,12732.0
2016-05-06 10:55:00,16.46,16.47,16.43,16.46,6100.0,15.4567,15.4661,15.4286,15.4567,6100.0
2016-05-06 11:00:00,16.5,16.52,16.48,16.5,6600.0,15.4943,15.5131,15.4755,15.4943,6600.0
2016-05-06 11:05:00,16.51,16.54,16.49,16.5,38000.0,15.5037,15.5319,15.4849,15.4943,38000.0
2016-05-06 11:10:00,16.52,16.55,16.52,16.54,25108.0,15.5131,15.5413,15.5131,15.5319,25108.0
2016-05-06 11:15:00,16.55,16.63,16.55,16.61,80496.0,15.5413,15.6164,15.5413,15.5976,80496.0
2016-05-06 11:20:00,16.62,16.64,16.61,16.61,26800.0,15.607,15.6258,15.5976,15.5976,26800.0
2016-05-06 11:25:00,16.63,16.67,16.63,16.65,3800.0,15.6164,15.6539,15.6164,15.6352,3800.0
2016-05-06 11:30:00,16.64,16.66,16.64,16.65,2400.0,15.6258,15.6446,15.6258,15.6352,2400.0
2016-05-06 11:35:00,16.62,16.63,16.62,16.63,2800.0,15.607,15.6164,15.607,15.6164,2800.0
2016-05-06 11:40:00,16.64,16.65,16.63,16.64,11600.0,15.6258,15.6352,15.6164,15.6258,11600.0
2016-05-06 11:45:00,16.62,16.63,16.6,16.6,54432.0,15.607,15.6164,15.5882,15.5882,54432.0
2016-05-06 11:50:00,16.6,16.6,16.6,16.6,400.0,15.5882,15.5882,15.5882,15.5882,400.0
2016-05-06 11:55:00,16.59,16.6,16.59,16.6,8204.0,15.5788,15.5882,15.5788,15.5882,8204.0
2016-05-06 12:00:00,16.58,16.6,16.58,16.59,2000.0,15.5694,15.5882,15.5694,15.5788,2000.0
2016-05-06 12:05:00,16.63,16.63,16.62,16.62,3200.0,15.6164,15.6164,15.607,15.607,3200.0
2016-05-06 12:10:00,16.61,16.63,16.61,16.63,5200.0,15.5976,15.6164,15.5976,15.6164,5200.0
2016-05-06 12:15:00,16.62,16.62,16.61,16.61,3600.0,15.607,15.607,15.5976,15.5976,3600.0
2016-05-06 12:20:00,16.59,16.64,16.59,16.64,10820.0,15.5788,15.6258,15.5788,15.6258,10820.0
2016-05-06 12:25:00,16.64,16.64,16.64,16.64,0.0,15.6258,15.6258,15.6258,15.6258,0.0
2016-05-06 12:30:00,16.58,16.58,16.57,16.57,3200.0,15.5694,15.5694,15.56,15.56,3200.0
2016-05-06 12:35:00,16.6,16.6,16.6,16.6,400.0,15.5882,15.5882,15.5882,15.5882,400.0
2016-05-06 12:40:00,16.62,16.62,16.62,16.62,800.0,15.607,15.607,15.607,15.607,800.0
2016-05-06 12:45:00,16.61,16.61,16.61,16.61,400.0,15.5976,15.5976,15.5976,15.5976,400.0
2016-05-06 12:50:00,16.6,16.6,16.6,16.6,400.0,15.5882,15.5882,15.5882,15.5882,400.0
2016-05-06 12:55:00,16.63,16.63,16.63,16.63,400.0,15.6164,15.6164,15.6164,15.6164,400.0
2016-05-06 13:00:00,16.66,16.66,16.65,16.66,7600.0,15.6446,15.6446,15.6352,15.6446,7600.0
2016-05-06 13:05:00,16.66,16.72,16.66,16.7,20260.0,15.6446,15.7009,15.6446,15.6821,20260.0
2016-05-06 13:10:00,16.71,16.73,16.71,16.73,19400.0,15.6915,15.7103,15.6915,15.7103,19400.0
2016-05-06 13:15:00,16.73,16.75,16.73,16.75,5600.0,15.7103,15.7291,15.7103,15.7291,5600.0
2016-05-06 13:20:00,16.73,16.74,16.72,16.73,21376.0,15.7103,15.7197,15.7009,15.7103,21376.0
2016-05-06 13:25:00,16.75,16.75,16.72,16.72,5692.0,15.7291,15.7291,15.7009,15.7009,5692.0
2016-05-06 13:30:00,16.72,16.73,16.71,16.72,8688.0,15.7009,15.7103,15.6915,15.7009,8688.0
2016-05-06 13:35:00,16.72,16.73,16.72,16.72,7364.0,15.7009,15.7103,15.7009,15.7009,7364.0
2016-05-06 13:40:00,16.72,16.72,16.68,16.68,2000.0,15.7009,15.7009,15.6633,15.6633,2000.0
2016-05-06 13:45:00,16.68,16.68,16.68,16.68,0.0,15.6633,15.6633,15.6633,15.6633,0.0
2016-05-06 13:50:00,16.68,16.68,16.68,16.68,0.0,15.6633,15.6633,15.6633,15.6633,0.0
2016-05-06 13:55:00,16.73,16.79,16.73,16.79,15200.0,15.7103,15.7666,15.7103,15.7666,15200.0
2016-05-06 14:00:00,16.8,16.84,16.79,16.84,17208.0,15.776,15.8136,15.7666,15.8136,17208.0
2016-05-06 14:05:00,16.84,16.87,16.83,16.87,35860.0,15.8136,15.8418,15.8042,15.8418,35860.0
2016-05-06 14:10:00,16.86,16.86,16.84,16.84,14400.0,15.8324,15.8324,15.8136,15.8136,14400.0
2016-05-06 14:15:00,16.85,16.88,16.85,16.88,20800.0,15.823,15.8511,15.823,15.8511,20800.0
2016-05-06 14:20:00,16.88,16.89,16.86,16.87,16900.0,15.8511,15.8605,15.8324,15.8418,16900.0
2016-05-06 14:25:00,16.86,16.87,16.85,16.86,41600.0,15.8324,15.8418,15.823,15.8324,41600.0
2016-05-06 14:30:00,16.84,16.85,16.84,16.85,32424.0,15.8136,15.823,15.8136,15.823,32424.0
2016-05-06 14:35:00,16.86,16.86,16.84,16.85,28000.0,15.8324,15.8324,15.8136,15.823,28000.0
2016-05-06 14:40:00,16.85,16.89,16.85,16.89,12080.0,15.823,15.8605,15.823,15.8605,12080.0
2016-05-06 14:45:00,16.89,16.9,16.86,16.86,7608.0,15.8605,15.8699,15.8324,15.8324,7608.0
2016-05-06 14:50:00,16.86,16.89,16.86,16.89,7600.0,15.8324,15.8605,15.8324,15.8605,7600.0
2016-05-06 14:55:00,16.89,16.89,16.85,16.86,3960.0,15.8605,15.8605,15.823,15.8324,3960.0
2016-05-06 15:00:00,16.85,16.87,16.85,16.87,5372.0,15.823,15.8418,15.823,15.8418,5372.0
2016-05-06 15:05:00,16.88,16.88,16.88,16.88,1400.0,15.8511,15.8511,15.8511,15.8511,1400.0
2016-05-06 15:10:00,16.84,16.84,16.84,16.84,6400.0,15.8136,15.8136,15.8136,15.8136,6400.0
2016-05-06 15:15:00,16.85,16.86,16.83,16.85,8100.0,15.823,15.8324,15.8042,15.823,8100.0
2016-05-06 15:20:00,16.86,16.86,16.86,16.86,800.0,15.8324,15.8324,15.8324,15.8324,800.0
2016-05-06 15:25:00,16.86,16.86,16.85,16.86,3200.0,15.8324,15.8324,15.823,15.8324,3200.0
2016-05-06 15:30:00,16.85,16.85,16.81,16.82,18800.0,15.823,15.823,15.7854,15.7948,18800.0
2016-05-06 15:35:00,16.81,16.86,16.81,16.83,20800.0,15.7854,15.8324,15.7854,15.8042,20800.0
2016-05-06 15:40:00,16.83,16.83,16.79,16.79,20468.0,15.8042,15.8042,15.7666,15.7666,20468.0
2016-05-06 15:45:00,16.81,16.82,16.8,16.81,9200.0,15.7854,15.7948,15.776,15.7854,9200.0
2016-05-06 15:50:00,16.8,16.83,16.8,16.83,9592.0,15.776,15.8042,15.776,15.8042,9592.0
2016-05-06 15:55:00,16.83,16.88,16.83,16.88,101532.0,15.8042,15.8511,15.8042,15.8511,101532.0
2016-05-09 09:30:00,16.85,16.9,16.81,16.9,70236.0,15.823,15.8699,15.7854,15.8699,70236.0
2016-05-09 09:35:00,16.9,16.93,16.9,16.92,87348.0,15.8699,15.8981,15.8699,15.8887,87348.0
2016-05-09 09:40:00,16.92,16.99,16.9,16.99,49244.0,15.8887,15.9544,15.8699,15.9544,49244.0
2016-05-09 09:45:00,17.0,17.0,16.93,16.93,32576.0,15.9638,15.9638,15.8981,15.8981,32576.0
2016-05-09 09:50:00,16.92,16.93,16.92,16.93,15516.0,15.8887,15.8981,15.8887,15.8981,15516.0
2016-05-09 09:55:00,16.92,16.97,16.92,16.97,17600.0,15.8887,15.9357,15.8887,15.9357,17600.0
2016-05-09 10:00:00,16.94,16.99,16.92,16.93,18116.0,15.9075,15.9544,15.8887,15.8981,18116.0
2016-05-09 10:05:00,16.95,16.98,16.95,16.96,19600.0,15.9169,15.945,15.9169,15.9263,19600.0
2016-05-09 10:10:00,16.94,16.96,16.91,16.91,10600.0,15.9075,15.9263,15.8793,15.8793,10600.0
2016-05-09 10:15:00,16.93,16.94,16.91,16.92,12600.0,15.8981,15.9075,15.8793,15.8887,12600.0
2016-05-09 10:20:00,16.92,16.92,16.85,16.85,19592.0,15.8887,15.8887,15.823,15.823,19592.0
2016-05-09 10:25:00,16.84,16.84,16.81,16.82,24448.0,15.8136,15.8136,15.7854,15.7948,24448.0
2016-05-09 10:30:00,16.82,16.83,16.81,16.83,16140.0,15.7948,15.8042,15.7854,15.8042,16140.0
2016-05-09 10:35:00,16.83,16.83,16.77,16.79,36200.0,15.8042,15.8042,15.7478,15.7666,36200.0
2016-05-09 10:40:00,16.79,16.82,16.79,16.82,20148.0,15.7666,15.7948,15.7666,15.7948,20148.0
2016-05-09 10:45:00,16.8,16.8,16.79,16.79,4400.0,15.776,15.776,15.7666,15.7666,4400.0
2016-05-09 10:50:00,16.83,16.83,16.81,16.81,10800.0,15.8042,15.8042,15.7854,15.7854,10800.0
2016-05-09 10:55:00,16.8,16.83,16.8,16.81,2120.0,15.776,15.8042,15.776,15.7854,2120.0
2016-05-09 11:00:00,16.79,16.83,16.79,16.83,3400.0,15.7666,15.8042,15.7666,15.8042,3400.0
2016-05-09 11:05:00,16.81,16.83,16.79,16.8,29064.0,15.7854,15.8042,15.7666,15.776,29064.0
2016-05-09 11:10:00,16.76,16.77,16.69,16.69,89080.0,15.7385,15.7478,15.6727,15.6727,89080.0
2016-05-09 11:15:00,16.68,16.69,16.68,16.69,8384.0,15.6633,15.6727,15.6633,15.6727,8384.0
2016-05-09 11:20:00,16.68,16.72,16.68,16.71,19800.0,15.6633,15.7009,15.6633,15.6915,19800.0
2016-05-09 11:25:00,16.71,16.72,16.7,16.7,5812.0,15.6915,15.7009,15.6821,15.6821,5812.0
2016-05-09 11:30:00,16.7,16.72,16.7,16.7,7200.0,15.6821,15.7009,15.6821,15.6821,7200.0
2016-05-09 11:35:00,16.71,16.71,16.71,16.71,2400.0,15.6915,15.6915,15.6915,15.6915,2400.0
2016-05-09 11:40:00,16.73,16.74,16.73,16.74,49600.0,15.7103,15.7197,15.7103,15.7197,49600.0
2016-05-09 11:45:00,16.75,16.75,16.75,16.75,4400.0,15.7291,15.7291,15.7291,15.7291,4400.0
2016-05-09 11:50:00,16.78,16.78,16.78,16.78,1800.0,15.7572,15.7572,15.7572,15.7572,1800.0
2016-05-09 11:55:00,16.75,16.75,16.75,16.75,4800.0,15.7291,15.7291,15.7291,15.7291,4800.0
2016-05-09 12:00:00,16.74,16.74,16.74,16.74,5400.0,15.7197,15.7197,15.7197,15.7197,5400.0
2016-05-09 12:05:00,16.73,16.73,16.71,16.72,5200.0,15.7103,15.7103,15.6915,15.7009,5200.0
2016-05-09 12:10:00,16.71,16.74,16.71,16.74,1200.0,15.6915,15.7197,15.6915,15.7197,1200.0
2016-05-09 12:15:00,16.73,16.73,16.73,16.73,800.0,15.7103,15.7103,15.7103,15.7103,800.0
2016-05-09 12:20:00,16.76,16.78,16.76,16.78,1200.0,15.7385,15.7572,15.7385,15.7572,1200.0
2016-05-09 12:25:00,16.77,16.78,16.77,16.78,4712.0,15.7478,15.7572,15.7478,15.7572,4712.0
2016-05-09 12:30:00,16.76,16.77,16.76,16.77,800.0,15.7385,15.7478,15.7385,15.7478,800.0
2016-05-09 12:35:00,16.75,16.76,16.75,16.75,3912.0,15.7291,15.7385,15.7291,15.7291,3912.0
2016-05-09 12:40:00,16.75,16.75,16.75,16.75,4000.0,15.7291,15.7291,15.7291,15.7291,4000.0
2016-05-09 12:45:00,16.74,16.74,16.74,16.74,1600.0,15.7197,15.7197,15.7197,15.7197,1600.0
2016-05-09 12:50:00,16.72,16.72,16.72,16.72,800.0,15.7009,15.7009,15.7009,15.7009,800.0
2016-05-09 12:55:00,16.74,16.74,16.74,16.74,1200.0,15.7197,15.7197,15.7197,15.7197,1200.0
2016-05-09 13:00:00,16.75,16.75,16.75,16.75,400.0,15.7291,15.7291,15.7291,15.7291,400.0
2016-05-09 13:05:00,16.76,16.79,16.76,16.79,4000.0,15.7385,15.7666,15.7385,15.7666,4000.0
2016-05-09 13:10:00,16.79,16.81,16.79,16.8,12324.0,15.7666,15.7854,15.7666,15.776,12324.0
2016-05-09 13:15:00,16.81,16.81,16.8,16.8,1200.0,15.7854,15.7854,15.776,15.776,1200.0
2016-05-09 13:20:00,16.79,16.79,16.79,16.79,1200.0,15.7666,15.7666,15.7666,15.7666,1200.0
2016-05-09 13:25:00,16.81,16.81,16.8,16.8,2200.0,15.7854,15.7854,15.776,15.776,2200.0
2016-05-09 13:30:00,16.8,16.8,16.8,16.8,800.0,15.776,15.776,15.776,15.776,800.0
2016-05-09 13:35:00,16.81,16.81,16.78,16.78,4000.0,15.7854,15.7854,15.7572,15.7572,4000.0
2016-05-09 13:40:00,16.78,16.81,16.78,16.81,6600.0,15.7572,15.7854,15.7572,15.7854,6600.0
2016-05-09 13:45:00,16.81,16.81,16.79,16.79,2400.0,15.7854,15.7854,15.7666,15.7666,2400.0
2016-05-09 13:50:00,16.8,16.81,16.79,16.79,5400.0,15.776,15.7854,15.7666,15.7666,5400.0
2016-05-09 13:55:00,16.78,16.78,16.77,16.77,2400.0,15.7572,15.7572,15.7478,15.7478,2400.0
2016-05-09 14:00:00,16.77,16.78,16.75,16.75,8400.0,15.7478,15.7572,15.7291,15.7291,8400.0
2016-05-09 14:05:00,16.75,16.75,16.72,16.73,21000.0,15.7291,15.7291,15.7009,15.7103,21000.0
2016-05-09 14:10:00,16.72,16.75,16.72,16.75,1600.0,15.7009,15.7291,15.7009,15.7291,1600.0
2016-05-09 14:15:00,16.75,16.75,16.75,16.75,0.0,15.7291,15.7291,15.7291,15.7291,0.0
2016-05-09 14:20:00,16.75,16.75,16.75,16.75,0.0,15.7291,15.7291,15.7291,15.7291,0.0
2016-05-09 14:25:00,16.78,16.78,16.76,16.76,12400.0,15.7572,15.7572,15.7385,15.7385,12400.0
2016-05-09 14:30:00,16.76,16.76,16.76,16.76,0.0,15.7385,15.7385,15.7385,15.7385,0.0
2016-05-09 14:35:00,16.76,16.76,16.76,16.76,400.0,15.7385,15.7385,15.7385,15.7385,400.0
2016-05-09 14:40:00,16.78,16.79,16.78,16.78,2400.0,15.7572,15.7666,15.7572,15.7572,2400.0
2016-05-09 14:45:00,16.79,16.79,16.79,16.79,1600.0,15.7666,15.7666,15.7666,15.7666,1600.0
2016-05-09 14:50:00,16.8,16.86,16.8,16.86,4400.0,15.776,15.8324,15.776,15.8324,4400.0
2016-05-09 14:55:00,16.87,16.87,16.86,16.86,17664.0,15.8418,15.8418,15.8324,15.8324,17664.0
2016-05-09 15:00:00,16.88,16.88,16.86,16.86,16848.0,15.8511,15.8511,15.8324,15.8324,16848.0
2016-05-09 15:05:00,16.86,16.87,16.84,16.85,12368.0,15.8324,15.8418,15.8136,15.823,12368.0
2016-05-09 15:10:00,16.85,16.85,16.85,16.85,21600.0,15.823,15.823,15.823,15.823,21600.0
2016-05-09 15:15:00,16.86,16.86,16.84,16.85,4496.0,15.8324,15.8324,15.8136,15.823,4496.0
2016-05-09 15:20:00,16.83,16.85,16.83,16.85,6400.0,15.8042,15.823,15.8042,15.823,6400.0
2016-05-09 15:25:00,16.84,16.84,16.83,16.83,8120.0,15.8136,15.8136,15.8042,15.8042,8120.0
2016-05-09 15:30:00,16.83,16.84,16.81,16.81,3600.0,15.8042,15.8136,15.7854,15.7854,3600.0
2016-05-09 15:35:00,16.82,16.82,16.82,16.82,1820.0,15.7948,15.7948,15.7948,15.7948,1820.0
2016-05-09 15:40:00,16.81,16.82,16.81,16.81,10020.0,15.7854,15.7948,15.7854,15.7854,10020.0
2016-05-09 15:45:00,16.82,16.83,16.81,16.82,62560.0,15.7948,15.8042,15.7854,15.7948,62560.0
2016-05-09 15:50:00,16.82,16.82,16.77,16.77,11340.0,15.7948,15.7948,15.7478,15.7478,11340.0
2016-05-09 15:55:00,16.76,16.79,16.75,16.79,68312.0,15.7385,15.7666,15.7291,15.7666,68312.0
2016-05-10 09:30:00,16.96,17.09,16.96,17.09,83708.0,15.9263,16.0483,15.9263,16.0483,83708.0
2016-05-10 09:35:00,17.09,17.13,17.07,17.09,55620.0,16.0483,16.0859,16.0296,16.0483,55620.0
2016-05-10 09:40:00,17.1,17.18,17.1,17.18,49816.0,16.0577,16.1329,16.0577,16.1329,49816.0
2016-05-10 09:45:00,17.19,17.23,17.19,17.23,132988.0,16.1422,16.1798,16.1422,16.1798,132988.0
2016-05-10 09:50:00,17.23,17.23,17.2,17.21,21420.0,16.1798,16.1798,16.1516,16.161,21420.0
2016-05-10 09:55:00,17.2,17.22,17.2,17.21,32340.0,16.1516,16.1704,16.1516,16.161,32340.0
2016-05-10 10:00:00,17.22,17.22,17.2,17.21,14112.0,16.1704,16.1704,16.1516,16.161,14112.0
2016-05-10 10:05:00,17.2,17.2,17.15,17.15,22000.0,16.1516,16.1516,16.1047,16.1047,22000.0
2016-05-10 10:10:00,17.17,17.2,17.17,17.2,25020.0,16.1235,16.1516,16.1235,16.1516,25020.0
2016-05-10 10:15:00,17.19,17.24,17.19,17.23,31912.0,16.1422,16.1892,16.1422,16.1798,31912.0
2016-05-10 10:20:00,17.23,17.25,17.19,17.19,44600.0,16.1798,16.1986,16.1422,16.1422,44600.0
2016-05-10 10:25:00,17.2,17.2,17.19,17.2,5160.0,16.1516,16.1516,16.1422,16.1516,5160.0
2016-05-10 10:30:00,17.2,17.24,17.2,17.24,9776.0,16.1516,16.1892,16.1516,16.1892,9776.0
2016-05-10 10:35:00,17.25,17.25,17.25,17.25,4500.0,16.1986,16.1986,16.1986,16.1986,4500.0
2016-05-10 10:40:00,17.26,17.28,17.26,17.28,30524.0,16.208,16.2268,16.208,16.2268,30524.0
2016-05-10 10:45:00,17.27,17.29,17.27,17.27,7600.0,16.2174,16.2362,16.2174,16.2174,7600.0
2016-05-10 10:50:00,17.28,17.28,17.25,17.25,32276.0,16.2268,16.2268,16.1986,16.1986,32276.0
2016-05-10 10:55:00,17.26,17.26,17.25,17.26,2000.0,16.208,16.208,16.1986,16.208,2000.0
2016-05-10 11:00:00,17.26,17.27,17.25,17.27,7200.0,16.208,16.2174,16.1986,16.2174,7200.0
2016-05-10 11:05:00,17.27,17.27,17.24,17.25,65096.0,16.2174,16.2174,16.1892,16.1986,65096.0
2016-05-10 11:10:00,17.25,17.27,17.25,17.26,13096.0,16.1986,16.2174,16.1986,16.208,13096.0
2016-05-10 11:15:00,17.26,17.26,17.25,17.25,800.0,16.208,16.208,16.1986,16.1986,800.0
2016-05-10 11:20:00,17.23,17.24,17.22,17.22,14400.0,16.1798,16.1892,16.1704,16.1704,14400.0
2016-05-10 11:25:00,17.23,17.23,17.21,17.22,19200.0,16.1798,16.1798,16.161,16.1704,19200.0
2016-05-10 11:30:00,17.24,17.28,17.24,17.28,71128.0,16.1892,16.2268,16.1892,16.2268,71128.0
2016-05-10 11:35:00,17.28,17.29,17.28,17.29,25376.0,16.2268,16.2362,16.2268,16.2362,25376.0
2016-05-10 11:40:00,17.29,17.29,17.25,17.28,3200.0,16.2362,16.2362,16.1986,16.2268,3200.0
2016-05-10 11:45:00,17.29,17.3,17.29,17.29,13200.0,16.2362,16.2455,16.2362,16.2362,13200.0
2016-05-10 11:50:00,17.3,17.32,17.3,17.32,24060.0,16.2455,16.2643,16.2455,16.2643,24060.0
2016-05-10 11:55:00,17.32,17.32,17.3,17.3,3000.0,16.2643,16.2643,16.2455,16.2455,3000.0
2016-05-10 12:00:00,17.32,17.32,17.31,17.32,10560.0,16.2643,16.2643,16.2549,16.2643,10560.0
2016-05-10 12:05:00,17.32,17.33,17.32,17.32,6456.0,16.2643,16.2737,16.2643,16.2643,6456.0
2016-05-10 12:10:00,17.33,17.34,17.33,17.33,3200.0,16.2737,16.2831,16.2737,16.2737,3200.0
2016-05-10 12:15:00,17.35,17.35,17.35,17.35,7736.0,16.2925,16.2925,16.2925,16.2925,7736.0
2016-05-10 12:20:00,17.35,17.35,17.35,17.35,5200.0,16.2925,16.2925,16.2925,16.2925,5200.0
2016-05-10 12:25:00,17.35,17.35,17.34,17.35,4000.0,16.2925,16.2925,16.2831,16.2925,4000.0
2016-05-10 12:30:00,17.35,17.35,17.33,17.33,53200.0,16.2925,16.2925,16.2737,16.2737,53200.0
2016-05-10 12:35:00,17.31,17.32,17.31,17.32,1176.0,16.2549,16.2643,16.2549,16.2643,1176.0
2016-05-10 12:40:00,17.34,17.34,17.33,17.34,4604.0,16.2831,16.2831,16.2737,16.2831,4604.0
2016-05-10 12:45:00,17.34,17.34,17.32,17.32,2420.0,16.2831,16.2831,16.2643,16.2643,2420.0
2016-05-10 12:50:00,17.32,17.33,17.31,17.33,6400.0,16.2643,16.2737,16.2549,16.2737,6400.0
2016-05-10 12:55:00,17.33,17.33,17.33,17.33,2984.0,16.2737,16.2737,16.2737,16.2737,2984.0
2016-05-10 13:00:00,17.33,17.33,17.33,17.33,800.0,16.2737,16.2737,16.2737,16.2737,800.0
2016-05-10 13:05:00,17.33,17.33,17.33,17.33,400.0,16.2737,16.2737,16.2737,16.2737,400.0
2016-05-10 13:10:00,17.33,17.33,17.3,17.3,6400.0,16.2737,16.2737,16.2455,16.2455,6400.0
2016-05-10 13:15:00,17.31,17.31,17.31,17.31,400.0,16.2549,16.2549,16.2549,16.2549,400.0
2016-05-10 13:20:00,17.3,17.3,17.3,17.3,400.0,16.2455,16.2455,16.2455,16.2455,400.0
2016-05-10 13:25:00,17.3,17.3,17.27,17.27,5600.0,16.2455,16.2455,16.2174,16.2174,5600.0
2016-05-10 13:30:00,17.29,17.29,17.29,17.29,2400.0,16.2362,16.2362,16.2362,16.2362,2400.0
2016-05-10 13:35:00,17.29,17.3,17.29,17.3,1600.0,16.2362,16.2455,16.2362,16.2455,1600.0
2016-05-10 13:40:00,17.3,17.3,17.3,17.3,48888.0,16.2455,16.2455,16.2455,16.2455,48888.0
2016-05-10 13:45:00,17.31,17.31,17.31,17.31,400.0,16.2549,16.2549,16.2549,16.2549,400.0
2016-05-10 13:50:00,17.31,17.33,17.31,17.33,10300.0,16.2549,16.2737,16.2549,16.2737,10300.0
2016-05-10 13:55:00,17.33,17.34,17.33,17.33,400.0,16.2737,16.2831,16.2737,16.2737,400.0
2016-05-10 14:00:00,17.33,17.33,17.32,17.33,4400.0,16.2737,16.2737,16.2643,16.2737,4400.0
2016-05-10 14:05:00,17.33,17.33,17.32,17.32,4600.0,16.2737,16.2737,16.2643,16.2643,4600.0
2016-05-10 14:10:00,17.33,17.33,17.3,17.31,2800.0,16.2737,16.2737,16.2455,16.2549,2800.0
2016-05-10 14:15:00,17.31,17.31,17.3,17.3,61400.0,16.2549,16.2549,16.2455,16.2455,61400.0
2016-05-10 14:20:00,17.31,17.31,17.3,17.3,4000.0,16.2549,16.2549,16.2455,16.2455,4000.0
2016-05-10 14:25:00,17.32,17.34,17.32,17.33,8552.0,16.2643,16.2831,16.2643,16.2737,8552.0
2016-05-10 14:30:00,17.32,17.32,17.32,17.32,1200.0,16.2643,16.2643,16.2643,16.2643,1200.0
2016-05-10 14:35:00,17.32,17.32,17.31,17.31,6800.0,16.2643,16.2643,16.2549,16.2549,6800.0
2016-05-10 14:40:00,17.31,17.31,17.31,17.31,0.0,16.2549,16.2549,16.2549,16.2549,0.0
2016-05-10 14:45:00,17.34,17.34,17.34,17.34,1200.0,16.2831,16.2831,16.2831,16.2831,1200.0
2016-05-10 14:50:00,17.31,17.32,17.31,17.32,7520.0,16.2549,16.2643,16.2549,16.2643,7520.0
2016-05-10 14:55:00,17.31,17.31,17.31,17.31,3000.0,16.2549,16.2549,16.2549,16.2549,3000.0
2016-05-10 15:00:00,17.3,17.33,17.3,17.33,4200.0,16.2455,16.2737,16.2455,16.2737,4200.0
2016-05-10 15:05:00,17.34,17.34,17.34,17.34,540.0,16.2831,16.2831,16.2831,16.2831,540.0
2016-05-10 15:10:00,17.33,17.35,17.33,17.35,12400.0,16.2737,16.2925,16.2737,16.2925,12400.0
2016-05-10 15:15:00,17.35,17.36,17.33,17.35,12212.0,16.2925,16.3019,16.2737,16.2925,12212.0
2016-05-10 15:20:00,17.36,17.37,17.35,17.36,10592.0,16.3019,16.3113,16.2925,16.3019,10592.0
2016-05-10 15:25:00,17.37,17.38,17.36,17.36,23060.0,16.3113,16.3207,16.3019,16.3019,23060.0
2016-05-10 15:30:00,17.36,17.36,17.36,17.36,4124.0,16.3019,16.3019,16.3019,16.3019,4124.0
2016-05-10 15:35:00,17.35,17.36,17.35,17.36,4400.0,16.2925,16.3019,16.2925,16.3019,4400.0
2016-05-10 15:40:00,17.36,17.4,17.36,17.4,82920.0,16.3019,16.3394,16.3019,16.3394,82920.0
2016-05-10 15:45:00,17.39,17.41,17.39,17.39,29692.0,16.3301,16.3488,16.3301,16.3301,29692.0
2016-05-10 15:50:00,17.39,17.41,17.39,17.4,18340.0,16.3301,16.3488,16.3301,16.3394,18340.0
2016-05-10 15:55:00,17.4,17.43,17.4,17.41,55808.0,16.3394,16.3676,16.3394,16.3488,55808.0
2016-05-11 09:30:00,17.28,17.28,17.25,17.27,41916.0,16.2268,16.2268,16.1986,16.2174,41916.0
2016-05-11 09:35:00,17.27,17.31,17.25,17.29,10000.0,16.2174,16.2549,16.1986,16.2362,10000.0
2016-05-11 09:40:00,17.29,17.29,17.21,17.22,24160.0,16.2362,16.2362,16.161,16.1704,24160.0
2016-05-11 09:45:00,17.23,17.27,17.23,17.25,32640.0,16.1798,16.2174,16.1798,16.1986,32640.0
2016-05-11 09:50:00,17.23,17.23,17.2,17.2,14076.0,16.1798,16.1798,16.1516,16.1516,14076.0
2016-05-11 09:55:00,17.2,17.2,17.19,17.19,26800.0,16.1516,16.1516,16.1422,16.1422,26800.0
2016-05-11 10:00:00,17.18,17.18,17.15,17.15,32580.0,16.1329,16.1329,16.1047,16.1047,32580.0
2016-05-11 10:05:00,17.15,17.17,17.15,17.17,11060.0,16.1047,16.1235,16.1047,16.1235,11060.0
2016-05-11 10:10:00,17.17,17.19,17.14,17.19,12136.0,16.1235,16.1422,16.0953,16.1422,12136.0
2016-05-11 10:15:00,17.18,17.19,17.17,17.18,20092.0,16.1329,16.1422,16.1235,16.1329,20092.0
2016-05-11 10:20:00,17.18,17.21,17.18,17.21,32400.0,16.1329,16.161,16.1329,16.161,32400.0
2016-05-11 10:25:00,17.21,17.21,17.21,17.21,4000.0,16.161,16.161,16.161,16.161,4000.0
2016-05-11 10:30:00,17.24,17.33,17.23,17.3,98208.0,16.1892,16.2737,16.1798,16.2455,98208.0
2016-05-11 10:35:00,17.3,17.33,17.27,17.27,40540.0,16.2455,16.2737,16.2174,16.2174,40540.0
2016-05-11 10:40:00,17.28,17.28,17.23,17.24,11588.0,16.2268,16.2268,16.1798,16.1892,11588.0
2016-05-11 10:45:00,17.25,17.26,17.24,17.25,28488.0,16.1986,16.208,16.1892,16.1986,28488.0
2016-05-11 10:50:00,17.25,17.25,17.24,17.24,2400.0,16.1986,16.1986,16.1892,16.1892,2400.0
2016-05-11 10:55:00,17.24,17.27,17.24,17.25,2600.0,16.1892,16.2174,16.1892,16.1986,2600.0
2016-05-11 11:00:00,17.25,17.25,17.14,17.14,27820.0,16.1986,16.1986,16.0953,16.0953,27820.0
2016-05-11 11:05:00,17.13,17.14,17.11,17.14,27288.0,16.0859,16.0953,16.0671,16.0953,27288.0
2016-05-11 11:10:00,17.14,17.18,17.13,17.18,21424.0,16.0953,16.1329,16.0859,16.1329,21424.0
2016-05-11 11:15:00,17.19,17.19,17.18,17.18,6400.0,16.1422,16.1422,16.1329,16.1329,6400.0
2016-05-11 11:20:00,17.18,17.2,17.18,17.18,8424.0,16.1329,16.1516,16.1329,16.1329,8424.0
2016-05-11 11:25:00,17.2,17.2,17.18,17.18,2800.0,16.1516,16.1516,16.1329,16.1329,2800.0
2016-05-11 11:30:00,17.16,17.16,17.13,17.13,16000.0,16.1141,16.1141,16.0859,16.0859,16000.0
2016-05-11 11:35:00,17.18,17.18,17.14,17.14,12000.0,16.1329,16.1329,16.0953,16.0953,12000.0
2016-05-11 11:40:00,17.13,17.15,17.13,17.15,3400.0,16.0859,16.1047,16.0859,16.1047,3400.0
2016-05-11 11:45:00,17.16,17.16,17.15,17.15,4000.0,16.1141,16.1141,16.1047,16.1047,4000.0
2016-05-11 11:50:00,17.11,17.13,17.11,17.13,3600.0,16.0671,16.0859,16.0671,16.0859,3600.0
2016-05-11 11:55:00,17.13,17.14,17.11,17.12,20000.0,16.0859,16.0953,16.0671,16.0765,20000.0
2016-05-11 12:00:00,17.11,17.14,17.1,17.12,53400.0,16.0671,16.0953,16.0577,16.0765,53400.0
2016-05-11 12:05:00,17.13,17.14,17.13,17.14,5732.0,16.0859,16.0953,16.0859,16.0953,5732.0
2016-05-11 12:10:00,17.14,17.14,17.13,17.13,8800.0,16.0953,16.0953,16.0859,16.0859,8800.0
2016-05-11 12:15:00,17.13,17.14,17.12,17.13,2400.0,16.0859,16.0953,16.0765,16.0859,2400.0
2016-05-11 12:20:00,17.14,17.14,17.13,17.14,17600.0,16.0953,16.0953,16.0859,16.0953,17600.0
2016-05-11 12:25:00,17.13,17.14,17.13,17.13,65600.0,16.0859,16.0953,16.0859,16.0859,65600.0
2016-05-11 12:30:00,17.12,17.13,17.11,17.13,13320.0,16.0765,16.0859,16.0671,16.0859,13320.0
2016-05-11 12:35:00,17.12,17.14,17.12,17.14,13400.0,16.0765,16.0953,16.0765,16.0953,13400.0
2016-05-11 12:40:00,17.13,17.13,17.12,17.12,6600.0,16.0859,16.0859,16.0765,16.0765,6600.0
2016-05-11 12:45:00,17.11,17.11,17.1,17.11,6804.0,16.0671,16.0671,16.0577,16.0671,6804.0
2016-05-11 12:50:00,17.1,17.1,17.07,17.08,15500.0,16.0577,16.0577,16.0296,16.039,15500.0
2016-05-11 12:55:00,17.08,17.09,17.08,17.09,7600.0,16.039,16.0483,16.039,16.0483,7600.0
2016-05-11 13:00:00,17.08,17.08,17.06,17.07,13200.0,16.039,16.039,16.0202,16.0296,13200.0
2016-05-11 13:05:00,17.08,17.1,17.07,17.09,4000.0,16.039,16.0577,16.0296,16.0483,4000.0
2016-05-11 13:10:00,17.1,17.11,17.1,17.1,13200.0,16.0577,16.0671,16.0577,16.0577,13200.0
2016-05-11 13:15:00,17.09,17.09,17.08,17.08,1900.0,16.0483,16.0483,16.039,16.039,1900.0
2016-05-11 13:20:00,17.08,17.08,17.04,17.05,19400.0,16.039,16.039,16.0014,16.0108,19400.0
2016-05-11 13:25:00,17.04,17.05,17.03,17.05,4400.0,16.0014,16.0108,15.992,16.0108,4400.0
2016-05-11 13:30:00,17.05,17.06,17.05,17.06,7056.0,16.0108,16.0202,16.0108,16.0202,7056.0
2016-05-11 13:35:00,17.03,17.06,17.03,17.05,8920.0,15.992,16.0202,15.992,16.0108,8920.0
2016-05-11 13:40:00,17.03,17.04,17.03,17.04,10232.0,15.992,16.0014,15.992,16.0014,10232.0
2016-05-11 13:45:00,17.03,17.06,17.03,17.05,3800.0,15.992,16.0202,15.992,16.0108,3800.0
2016-05-11 13:50:00,17.05,17.06,17.04,17.04,1600.0,16.0108,16.0202,16.0014,16.0014,1600.0
2016-05-11 13:55:00,17.04,17.04,17.0,17.0,9320.0,16.0014,16.0014,15.9638,15.9638,9320.0
2016-05-11 14:00:00,17.0,17.0,16.96,16.97,44240.0,15.9638,15.9638,15.9263,15.9357,44240.0
2016-05-11 14:05:00,16.97,16.97,16.93,16.93,60352.0,15.9357,15.9357,15.8981,15.8981,60352.0
2016-05-11 14:10:00,16.92,16.94,16.92,16.94,5160.0,15.8887,15.9075,15.8887,15.9075,5160.0
2016-05-11 14:15:00,16.93,16.93,16.9,16.9,10400.0,15.8981,15.8981,15.8699,15.8699,10400.0
2016-05-11 14:20:00,16.9,16.9,16.9,16.9,10740.0,15.8699,15.8699,15.8699,15.8699,10740.0
2016-05-11 14:25:00,16.92,16.93,16.92,16.93,9560.0,15.8887,15.8981,15.8887,15.8981,9560.0
2016-05-11 14:30:00,16.93,16.93,16.93,16.93,0.0,15.8981,15.8981,15.8981,15.8981,0.0
2016-05-11 14:35:00,16.91,16.94,16.91,16.94,800.0,15.8793,15.9075,15.8793,15.9075,800.0
2016-05-11 14:40:00,16.93,16.94,16.91,16.91,8400.0,15.8981,15.9075,15.8793,15.8793,8400.0
2016-05-11 14:45:00,16.91,16.91,16.85,16.86,42316.0,15.8793,15.8793,15.823,15.8324,42316.0
2016-05-11 14:50:00,16.86,16.88,16.86,16.88,11908.0,15.8324,15.8511,15.8324,15.8511,11908.0
2016-05-11 14:55:00,16.88,16.88,16.86,16.87,10000.0,15.8511,15.8511,15.8324,15.8418,10000.0
2016-05-11 15:00:00,16.88,16.89,16.87,16.87,13600.0,15.8511,15.8605,15.8418,15.8418,13600.0
2016-05-11 15:05:00,16.91,16.92,16.91,16.92,3600.0,15.8793,15.8887,15.8793,15.8887,3600.0
2016-05-11 15:10:00,16.93,16.93,16.92,16.93,11364.0,15.8981,15.8981,15.8887,15.8981,11364.0
2016-05-11 15:15:00,16.92,16.92,16.9,16.9,10104.0,15.8887,15.8887,15.8699,15.8699,10104.0
2016-05-11 15:20:00,16.88,16.89,16.87,16.89,4592.0,15.8511,15.8605,15.8418,15.8605,4592.0
2016-05-11 15:25:00,16.91,16.91,16.91,16.91,400.0,15.8793,15.8793,15.8793,15.8793,400.0
2016-05-11 15:30:00,16.91,16.94,16.9,16.94,40600.0,15.8793,15.9075,15.8699,15.9075,40600.0
2016-05-11 15:35:00,16.94,16.94,16.91,16.91,24800.0,15.9075,15.9075,15.8793,15.8793,24800.0
2016-05-11 15:40:00,16.91,16.91,16.86,16.86,35448.0,15.8793,15.8793,15.8324,15.8324,35448.0
2016-05-11 15:45:00,16.87,16.9,16.87,16.89,25312.0,15.8418,15.8699,15.8418,15.8605,25312.0
2016-05-11 15:50:00,16.88,16.89,16.85,16.85,68700.0,15.8511,15.8605,15.823,15.823,68700.0
2016-05-11 15:55:00,16.87,16.88,16.85,16.85,51300.0,15.8418,15.8511,15.823,15.823,51300.0
2016-05-12 09:30:00,17.03,17.05,17.0,17.05,71060.0,15.992,16.0108,15.9638,16.0108,71060.0
2016-05-12 09:35:00,17.05,17.09,16.98,16.98,210532.0,16.0108,16.0483,15.945,15.945,210532.0
2016-05-12 09:40:00,16.97,17.01,16.95,17.0,40220.0,15.9357,15.9732,15.9169,15.9638,40220.0
2016-05-12 09:45:00,17.0,17.03,16.96,17.0,78888.0,15.9638,15.992,15.9263,15.9638,78888.0
2016-05-12 09:50:00,17.0,17.05,16.99,16.99,1600.0,15.9638,16.0108,15.9544,15.9544,1600.0
2016-05-12 09:55:00,16.98,17.0,16.91,16.91,14036.0,15.945,15.9638,15.8793,15.8793,14036.0
2016-05-12 10:00:00,16.9,16.94,16.9,16.93,96088.0,15.8699,15.9075,15.8699,15.8981,96088.0
2016-05-12 10:05:00,16.9,16.91,16.9,16.91,19364.0,15.8699,15.8793,15.8699,15.8793,19364.0
2016-05-12 10:10:00,16.93,16.98,16.92,16.98,28980.0,15.8981,15.945,15.8887,15.945,28980.0
2016-05-12 10:15:00,16.96,16.96,16.88,16.88,11200.0,15.9263,15.9263,15.8511,15.8511,11200.0
2016-05-12 10:20:00,16.86,16.88,16.84,16.88,21836.0,15.8324,15.8511,15.8136,15.8511,21836.0
2016-05-12 10:25:00,16.85,16.89,16.85,16.89,13200.0,15.823,15.8605,15.823,15.8605,13200.0
2016-05-12 10:30:00,16.86,16.86,16.83,16.84,35508.0,15.8324,15.8324,15.8042,15.8136,35508.0
2016-05-12 10:35:00,16.84,16.86,16.82,16.86,5000.0,15.8136,15.8324,15.7948,15.8324,5000.0
2016-05-12 10:40:00,16.85,16.85,16.79,16.8,15600.0,15.823,15.823,15.7666,15.776,15600.0
2016-05-12 10:45:00,16.79,16.82,16.78,16.8,29200.0,15.7666,15.7948,15.7572,15.776,29200.0
2016-05-12 10:50:00,16.8,16.83,16.8,16.82,19600.0,15.776,15.8042,15.776,15.7948,19600.0
2016-05-12 10:55:00,16.81,16.83,16.8,16.82,8400.0,15.7854,15.8042,15.776,15.7948,8400.0
2016-05-12 11:00:00,16.82,16.82,16.72,16.74,53340.0,15.7948,15.7948,15.7009,15.7197,53340.0
2016-05-12 11:05:00,16.71,16.72,16.7,16.7,11448.0,15.6915,15.7009,15.6821,15.6821,11448.0
2016-05-12 11:10:00,16.68,16.71,16.68,16.69,22252.0,15.6633,15.6915,15.6633,15.6727,22252.0
2016-05-12 11:15:00,16.67,16.68,16.65,16.68,27308.0,15.6539,15.6633,15.6352,15.6633,27308.0
2016-05-12 11:20:00,16.68,16.7,16.68,16.7,5752.0,15.6633,15.6821,15.6633,15.6821,5752.0
2016-05-12 11:25:00,16.7,16.71,16.68,16.69,22632.0,15.6821,15.6915,15.6633,15.6727,22632.0
2016-05-12 11:30:00,16.7,16.7,16.69,16.69,8000.0,15.6821,15.6821,15.6727,15.6727,8000.0
2016-05-12 11:35:00,16.71,16.73,16.7,16.72,11600.0,15.6915,15.7103,15.6821,15.7009,11600.0
2016-05-12 11:40:00,16.71,16.73,16.7,16.7,8000.0,15.6915,15.7103,15.6821,15.6821,8000.0
2016-05-12 11:45:00,16.7,16.71,16.68,16.7,10040.0,15.6821,15.6915,15.6633,15.6821,10040.0
2016-05-12 11:50:00,16.69,16.69,16.68,16.68,7600.0,15.6727,15.6727,15.6633,15.6633,7600.0
2016-05-12 11:55:00,16.67,16.68,16.63,16.64,16324.0,15.6539,15.6633,15.6164,15.6258,16324.0
2016-05-12 12:00:00,16.63,16.63,16.59,16.61,58576.0,15.6164,15.6164,15.5788,15.5976,58576.0
2016-05-12 12:05:00,16.64,16.66,16.64,16.66,9600.0,15.6258,15.6446,15.6258,15.6446,9600.0
2016-05-12 12:10:00,16.66,16.67,16.66,16.67,800.0,15.6446,15.6539,15.6446,15.6539,800.0
2016-05-12 12:15:00,16.68,16.68,16.66,16.67,58200.0,15.6633,15.6633,15.6446,15.6539,58200.0
2016-05-12 12:20:00,16.69,16.7,16.68,16.68,4400.0,15.6727,15.6821,15.6633,15.6633,4400.0
2016-05-12 12:25:00,16.68,16.68,16.68,16.68,3200.0,15.6633,15.6633,15.6633,15.6633,3200.0
2016-05-12 12:30:00,16.69,16.69,16.69,16.69,2000.0,15.6727,15.6727,15.6727,15.6727,2000.0
2016-05-12 12:35:00,16.68,16.68,16.63,16.64,51928.0,15.6633,15.6633,15.6164,15.6258,51928.0
2016-05-12 12:40:00,16.7,16.7,16.7,16.7,400.0,15.6821,15.6821,15.6821,15.6821,400.0
2016-05-12 12:45:00,16.7,16.74,16.7,16.74,13100.0,15.6821,15.7197,15.6821,15.7197,13100.0
2016-05-12 12:50:00,16.75,16.76,16.74,16.74,113560.0,15.7291,15.7385,15.7197,15.7197,113560.0
2016-05-12 12:55:00,16.75,16.8,16.75,16.8,54488.0,15.7291,15.776,15.7291,15.776,54488.0
2016-05-12 13:00:00,16.8,16.8,16.78,16.78,14400.0,15.776,15.776,15.7572,15.7572,14400.0
2016-05-12 13:05:00,16.78,16.78,16.78,16.78,2000.0,15.7572,15.7572,15.7572,15.7572,2000.0
2016-05-12 13:10:00,16.78,16.78,16.76,16.78,6800.0,15.7572,15.7572,15.7385,15.7572,6800.0
2016-05-12 13:15:00,16.77,16.77,16.74,16.74,7600.0,15.7478,15.7478,15.7197,15.7197,7600.0
2016-05-12 13:20:00,16.75,16.76,16.75,16.76,1992.0,15.7291,15.7385,15.7291,15.7385,1992.0
2016-05-12 13:25:00,16.77,16.78,16.77,16.78,5200.0,15.7478,15.7572,15.7478,15.7572,5200.0
2016-05-12 13:30:00,16.76,16.76,16.76,16.76,1600.0,15.7385,15.7385,15.7385,15.7385,1600.0
2016-05-12 13:35:00,16.73,16.74,16.7,16.71,16200.0,15.7103,15.7197,15.6821,15.6915,16200.0
2016-05-12 13:40:00,16.72,16.76,16.72,16.75,17600.0,15.7009,15.7385,15.7009,15.7291,17600.0
2016-05-12 13:45:00,16.78,16.8,16.78,16.8,3000.0,15.7572,15.776,15.7572,15.776,3000.0
2016-05-12 13:50:00,16.77,16.79,16.77,16.79,4800.0,15.7478,15.7666,15.7478,15.7666,4800.0
2016-05-12 13:55:00,16.81,16.85,16.81,16.85,14800.0,15.7854,15.823,15.7854,15.823,14800.0
2016-05-12 14:00:00,16.85,16.88,16.85,16.85,8200.0,15.823,15.8511,15.823,15.823,8200.0
2016-05-12 14:05:00,16.85,16.89,16.85,16.88,13400.0,15.823,15.8605,15.823,15.8511,13400.0
2016-05-12 14:10:00,16.88,16.98,16.88,16.98,14400.0,15.8511,15.945,15.8511,15.945,14400.0
2016-05-12 14:15:00,16.98,16.98,16.95,16.95,5600.0,15.945,15.945,15.9169,15.9169,5600.0
2016-05-12 14:20:00,16.97,16.97,16.96,16.96,5200.0,15.9357,15.9357,15.9263,15.9263,5200.0
2016-05-12 14:25:00,16.96,16.96,16.95,16.95,2400.0,15.9263,15.9263,15.9169,15.9169,2400.0
2016-05-12 14:30:00,16.94,16.94,16.91,16.91,66288.0,15.9075,15.9075,15.8793,15.8793,66288.0
2016-05-12 14:35:00,16.91,16.93,16.91,16.93,1200.0,15.8793,15.8981,15.8793,15.8981,1200.0
2016-05-12 14:40:00,16.94,16.94,16.93,16.94,5320.0,15.9075,15.9075,15.8981,15.9075,5320.0
2016-05-12 14:45:00,16.93,17.03,16.93,17.02,104108.0,15.8981,15.992,15.8981,15.9826,104108.0
2016-05-12 14:50:00,17.02,17.02,17.0,17.0,29040.0,15.9826,15.9826,15.9638,15.9638,29040.0
2016-05-12 14:55:00,17.0,17.0,16.98,16.99,7400.0,15.9638,15.9638,15.945,15.9544,7400.0
2016-05-12 15:00:00,16.98,16.99,16.96,16.98,29340.0,15.945,15.9544,15.9263,15.945,29340.0
2016-05-12 15:05:00,16.96,16.98,16.96,16.97,14400.0,15.9263,15.945,15.9263,15.9357,14400.0
2016-05-12 15:10:00,16.96,17.0,16.96,16.99,15480.0,15.9263,15.9638,15.9263,15.9544,15480.0
2016-05-12 15:15:00,16.97,16.97,16.95,16.95,9200.0,15.9357,15.9357,15.9169,15.9169,9200.0
2016-05-12 15:20:00,16.93,16.96,16.93,16.94,14000.0,15.8981,15.9263,15.8981,15.9075,14000.0
2016-05-12 15:25:00,16.93,16.94,16.93,16.94,4800.0,15.8981,15.9075,15.8981,15.9075,4800.0
2016-05-12 15:30:00,16.95,16.96,16.92,16.93,16000.0,15.9169,15.9263,15.8887,15.8981,16000.0
2016-05-12 15:35:00,16.92,16.93,16.91,16.92,64800.0,15.8887,15.8981,15.8793,15.8887,64800.0
2016-05-12 15:40:00,16.92,16.93,16.92,16.92,13032.0,15.8887,15.8981,15.8887,15.8887,13032.0
2016-05-12 15:45:00,16.92,16.93,16.91,16.93,42240.0,15.8887,15.8981,15.8793,15.8981,42240.0
2016-05-12 15:50:00,16.92,16.92,16.85,16.86,33600.0,15.8887,15.8887,15.823,15.8324,33600.0
2016-05-12 15:55:00,16.85,16.88,16.81,16.88,48944.0,15.823,15.8511,15.7854,15.8511,48944.0
2016-05-13 09:30:00,16.79,16.8,16.79,16.79,56192.0,15.7666,15.776,15.7666,15.7666,56192.0
2016-05-13 09:35:00,16.78,16.85,16.77,16.85,30752.0,15.7572,15.823,15.7478,15.823,30752.0
2016-05-13 09:40:00,16.86,16.9,16.84,16.88,16600.0,15.8324,15.8699,15.8136,15.8511,16600.0
2016-05-13 09:45:00,16.89,16.89,16.86,16.86,16200.0,15.8605,15.8605,15.8324,15.8324,16200.0
2016-05-13 09:50:00,16.89,16.89,16.77,16.8,36200.0,15.8605,15.8605,15.7478,15.776,36200.0
2016-05-13 09:55:00,16.81,16.82,16.78,16.78,99140.0,15.7854,15.7948,15.7572,15.7572,99140.0
2016-05-13 10:00:00,16.79,16.82,16.75,16.81,47472.0,15.7666,15.7948,15.7291,15.7854,47472.0
2016-05-13 10:05:00,16.82,16.82,16.72,16.73,44000.0,15.7948,15.7948,15.7009,15.7103,44000.0
2016-05-13 10:10:00,16.7,16.73,16.68,16.72,6000.0,15.6821,15.7103,15.6633,15.7009,6000.0
2016-05-13 10:15:00,16.73,16.78,16.73,16.78,17400.0,15.7103,15.7572,15.7103,15.7572,17400.0
2016-05-13 10:20:00,16.76,16.76,16.75,16.75,7600.0,15.7385,15.7385,15.7291,15.7291,7600.0
2016-05-13 10:25:00,16.74,16.79,16.74,16.75,20100.0,15.7197,15.7666,15.7197,15.7291,20100.0
2016-05-13 10:30:00,16.73,16.75,16.7,16.74,7360.0,15.7103,15.7291,15.6821,15.7197,7360.0
2016-05-13 10:35:00,16.75,16.75,16.72,16.72,12000.0,15.7291,15.7291,15.7009,15.7009,12000.0
2016-05-13 10:40:00,16.73,16.74,16.64,16.65,46972.0,15.7103,15.7197,15.6258,15.6352,46972.0
2016-05-13 10:45:00,16.67,16.69,16.66,16.66,15200.0,15.6539,15.6727,15.6446,15.6446,15200.0
2016-05-13 10:50:00,16.7,16.73,16.7,16.71,10400.0,15.6821,15.7103,15.6821,15.6915,10400.0
2016-05-13 10:55:00,16.7,16.71,16.68,16.7,11260.0,15.6821,15.6915,15.6633,15.6821,11260.0
2016-05-13 11:00:00,16.7,16.77,16.7,16.77,26400.0,15.6821,15.7478,15.6821,15.7478,26400.0
2016-05-13 11:05:00,16.77,16.8,16.77,16.8,22400.0,15.7478,15.776,15.7478,15.776,22400.0
2016-05-13 11:10:00,16.8,16.8,16.78,16.78,800.0,15.776,15.776,15.7572,15.7572,800.0
2016-05-13 11:15:00,16.76,16.76,16.75,16.75,10400.0,15.7385,15.7385,15.7291,15.7291,10400.0
2016-05-13 11:20:00,16.79,16.82,16.79,16.82,18400.0,15.7666,15.7948,15.7666,15.7948,18400.0
2016-05-13 11:25:00,16.84,16.91,16.84,16.91,25080.0,15.8136,15.8793,15.8136,15.8793,25080.0
2016-05-13 11:30:00,16.89,16.89,16.87,16.87,8600.0,15.8605,15.8605,15.8418,15.8418,8600.0
2016-05-13 11:35:00,16.85,16.86,16.83,16.83,6800.0,15.823,15.8324,15.8042,15.8042,6800.0
2016-05-13 11:40:00,16.81,16.83,16.81,16.81,5600.0,15.7854,15.8042,15.7854,15.7854,5600.0
2016-05-13 11:45:00,16.82,16.82,16.82,16.82,400.0,15.7948,15.7948,15.7948,15.7948,400.0
2016-05-13 11:50:00,16.79,16.79,16.77,16.79,11052.0,15.7666,15.7666,15.7478,15.7666,11052.0
2016-05-13 11:55:00,16.76,16.76,16.76,16.76,400.0,15.7385,15.7385,15.7385,15.7385,400.0
2016-05-13 12:00:00,16.77,16.77,16.74,16.74,800.0,15.7478,15.7478,15.7197,15.7197,800.0
2016-05-13 12:05:00,16.75,16.75,16.75,16.75,400.0,15.7291,15.7291,15.7291,15.7291,400.0
2016-05-13 12:10:00,16.74,16.74,16.74,16.74,2400.0,15.7197,15.7197,15.7197,15.7197,2400.0
2016-05-13 12:15:00,16.74,16.75,16.74,16.75,1600.0,15.7197,15.7291,15.7197,15.7291,1600.0
2016-05-13 12:20:00,16.75,16.75,16.75,16.75,0.0,15.7291,15.7291,15.7291,15.7291,0.0
2016-05-13 12:25:00,16.78,16.79,16.77,16.77,2800.0,15.7572,15.7666,15.7478,15.7478,2800.0
2016-05-13 12:30:00,16.77,16.77,16.77,16.77,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2016-05-13 12:35:00,16.77,16.78,16.73,16.73,5200.0,15.7478,15.7572,15.7103,15.7103,5200.0
2016-05-13 12:40:00,16.71,16.71,16.67,16.67,6400.0,15.6915,15.6915,15.6539,15.6539,6400.0
2016-05-13 12:45:00,16.67,16.68,16.66,16.68,11200.0,15.6539,15.6633,15.6446,15.6633,11200.0
2016-05-13 12:50:00,16.68,16.69,16.67,16.67,2800.0,15.6633,15.6727,15.6539,15.6539,2800.0
2016-05-13 12:55:00,16.64,16.64,16.64,16.64,1200.0,15.6258,15.6258,15.6258,15.6258,1200.0
2016-05-13 13:00:00,16.64,16.67,16.63,16.67,16120.0,15.6258,15.6539,15.6164,15.6539,16120.0
2016-05-13 13:05:00,16.67,16.67,16.67,16.67,0.0,15.6539,15.6539,15.6539,15.6539,0.0
2016-05-13 13:10:00,16.66,16.67,16.66,16.67,1680.0,15.6446,15.6539,15.6446,15.6539,1680.0
2016-05-13 13:15:00,16.65,16.67,16.65,16.65,4400.0,15.6352,15.6539,15.6352,15.6352,4400.0
2016-05-13 13:20:00,16.63,16.63,16.59,16.6,24540.0,15.6164,15.6164,15.5788,15.5882,24540.0
2016-05-13 13:25:00,16.59,16.59,16.57,16.57,86000.0,15.5788,15.5788,15.56,15.56,86000.0
2016-05-13 13:30:00,16.57,16.59,16.57,16.58,14000.0,15.56,15.5788,15.56,15.5694,14000.0
2016-05-13 13:35:00,16.58,16.58,16.56,16.56,17820.0,15.5694,15.5694,15.5506,15.5506,17820.0
2016-05-13 13:40:00,16.54,16.54,16.52,16.54,47800.0,15.5319,15.5319,15.5131,15.5319,47800.0
2016-05-13 13:45:00,16.54,16.54,16.49,16.49,35920.0,15.5319,15.5319,15.4849,15.4849,35920.0
2016-05-13 13:50:00,16.49,16.49,16.43,16.44,36812.0,15.4849,15.4849,15.4286,15.438,36812.0
2016-05-13 13:55:00,16.44,16.47,16.44,16.46,20784.0,15.438,15.4661,15.438,15.4567,20784.0
2016-05-13 14:00:00,16.45,16.47,16.44,16.47,18800.0,15.4474,15.4661,15.438,15.4661,18800.0
2016-05-13 14:05:00,16.49,16.49,16.47,16.47,14500.0,15.4849,15.4849,15.4661,15.4661,14500.0
2016-05-13 14:10:00,16.47,16.47,16.45,16.46,10820.0,15.4661,15.4661,15.4474,15.4567,10820.0
2016-05-13 14:15:00,16.48,16.48,16.43,16.44,38160.0,15.4755,15.4755,15.4286,15.438,38160.0
2016-05-13 14:20:00,16.42,16.42,16.34,16.36,88600.0,15.4192,15.4192,15.3441,15.3628,88600.0
2016-05-13 14:25:00,16.37,16.38,16.35,16.36,17900.0,15.3722,15.3816,15.3534,15.3628,17900.0
2016-05-13 14:30:00,16.35,16.36,16.32,16.35,42400.0,15.3534,15.3628,15.3253,15.3534,42400.0
2016-05-13 14:35:00,16.38,16.38,16.33,16.34,134600.0,15.3816,15.3816,15.3347,15.3441,134600.0
2016-05-13 14:40:00,16.33,16.33,16.28,16.32,30100.0,15.3347,15.3347,15.2877,15.3253,30100.0
2016-05-13 14:45:00,16.32,16.35,16.32,16.34,17600.0,15.3253,15.3534,15.3253,15.3441,17600.0
2016-05-13 14:50:00,16.35,16.35,16.31,16.32,12600.0,15.3534,15.3534,15.3159,15.3253,12600.0
2016-05-13 14:55:00,16.31,16.38,16.31,16.36,20140.0,15.3159,15.3816,15.3159,15.3628,20140.0
2016-05-13 15:00:00,16.36,16.36,16.33,16.35,7400.0,15.3628,15.3628,15.3347,15.3534,7400.0
2016-05-13 15:05:00,16.37,16.38,16.32,16.33,13280.0,15.3722,15.3816,15.3253,15.3347,13280.0
2016-05-13 15:10:00,16.34,16.36,16.32,16.35,89200.0,15.3441,15.3628,15.3253,15.3534,89200.0
2016-05-13 15:15:00,16.36,16.4,16.36,16.39,14000.0,15.3628,15.4004,15.3628,15.391,14000.0
2016-05-13 15:20:00,16.38,16.4,16.37,16.38,17200.0,15.3816,15.4004,15.3722,15.3816,17200.0
2016-05-13 15:25:00,16.36,16.37,16.35,16.35,3248.0,15.3628,15.3722,15.3534,15.3534,3248.0
2016-05-13 15:30:00,16.36,16.37,16.33,16.34,26080.0,15.3628,15.3722,15.3347,15.3441,26080.0
2016-05-13 15:35:00,16.35,16.38,16.35,16.37,18000.0,15.3534,15.3816,15.3534,15.3722,18000.0
2016-05-13 15:40:00,16.38,16.4,16.37,16.38,19800.0,15.3816,15.4004,15.3722,15.3816,19800.0
2016-05-13 15:45:00,16.36,16.38,16.35,16.35,22200.0,15.3628,15.3816,15.3534,15.3534,22200.0
2016-05-13 15:50:00,16.36,16.36,16.33,16.33,90132.0,15.3628,15.3628,15.3347,15.3347,90132.0
2016-05-13 15:55:00,16.32,16.35,16.32,16.35,66768.0,15.3253,15.3534,15.3253,15.3534,66768.0
2016-05-16 09:30:00,16.38,16.43,16.35,16.43,31840.0,15.3816,15.4286,15.3534,15.4286,31840.0
2016-05-16 09:35:00,16.43,16.48,16.42,16.46,24880.0,15.4286,15.4755,15.4192,15.4567,24880.0
2016-05-16 09:40:00,16.47,16.51,16.47,16.5,29880.0,15.4661,15.5037,15.4661,15.4943,29880.0
2016-05-16 09:45:00,16.5,16.56,16.5,16.53,118800.0,15.4943,15.5506,15.4943,15.5225,118800.0
2016-05-16 09:50:00,16.53,16.57,16.53,16.55,19488.0,15.5225,15.56,15.5225,15.5413,19488.0
2016-05-16 09:55:00,16.53,16.54,16.52,16.53,22200.0,15.5225,15.5319,15.5131,15.5225,22200.0
2016-05-16 10:00:00,16.53,16.55,16.5,16.5,21676.0,15.5225,15.5413,15.4943,15.4943,21676.0
2016-05-16 10:05:00,16.53,16.57,16.53,16.56,4080.0,15.5225,15.56,15.5225,15.5506,4080.0
2016-05-16 10:10:00,16.57,16.63,16.57,16.63,33460.0,15.56,15.6164,15.56,15.6164,33460.0
2016-05-16 10:15:00,16.6,16.62,16.58,16.58,53088.0,15.5882,15.607,15.5694,15.5694,53088.0
2016-05-16 10:20:00,16.6,16.6,16.57,16.58,8000.0,15.5882,15.5882,15.56,15.5694,8000.0
2016-05-16 10:25:00,16.58,16.59,16.58,16.58,16800.0,15.5694,15.5788,15.5694,15.5694,16800.0
2016-05-16 10:30:00,16.58,16.58,16.58,16.58,400.0,15.5694,15.5694,15.5694,15.5694,400.0
2016-05-16 10:35:00,16.6,16.63,16.6,16.61,19400.0,15.5882,15.6164,15.5882,15.5976,19400.0
2016-05-16 10:40:00,16.61,16.61,16.58,16.58,28400.0,15.5976,15.5976,15.5694,15.5694,28400.0
2016-05-16 10:45:00,16.57,16.61,16.56,16.61,57288.0,15.56,15.5976,15.5506,15.5976,57288.0
2016-05-16 10:50:00,16.63,16.66,16.62,16.66,30420.0,15.6164,15.6446,15.607,15.6446,30420.0
2016-05-16 10:55:00,16.65,16.65,16.65,16.65,16340.0,15.6352,15.6352,15.6352,15.6352,16340.0
2016-05-16 11:00:00,16.65,16.7,16.65,16.69,32540.0,15.6352,15.6821,15.6352,15.6727,32540.0
2016-05-16 11:05:00,16.7,16.7,16.67,16.67,11400.0,15.6821,15.6821,15.6539,15.6539,11400.0
2016-05-16 11:10:00,16.68,16.68,16.67,16.68,24800.0,15.6633,15.6633,15.6539,15.6633,24800.0
2016-05-16 11:15:00,16.68,16.68,16.67,16.67,25600.0,15.6633,15.6633,15.6539,15.6539,25600.0
2016-05-16 11:20:00,16.68,16.68,16.66,16.66,7480.0,15.6633,15.6633,15.6446,15.6446,7480.0
2016-05-16 11:25:00,16.66,16.68,16.66,16.68,1584.0,15.6446,15.6633,15.6446,15.6633,1584.0
2016-05-16 11:30:00,16.69,16.72,16.69,16.72,3600.0,15.6727,15.7009,15.6727,15.7009,3600.0
2016-05-16 11:35:00,16.71,16.71,16.7,16.71,11120.0,15.6915,15.6915,15.6821,15.6915,11120.0
2016-05-16 11:40:00,16.72,16.73,16.72,16.73,10596.0,15.7009,15.7103,15.7009,15.7103,10596.0
2016-05-16 11:45:00,16.75,16.75,16.74,16.74,24092.0,15.7291,15.7291,15.7197,15.7197,24092.0
2016-05-16 11:50:00,16.76,16.76,16.75,16.75,7984.0,15.7385,15.7385,15.7291,15.7291,7984.0
2016-05-16 11:55:00,16.77,16.77,16.76,16.76,4000.0,15.7478,15.7478,15.7385,15.7385,4000.0
2016-05-16 12:00:00,16.77,16.77,16.74,16.74,37008.0,15.7478,15.7478,15.7197,15.7197,37008.0
2016-05-16 12:05:00,16.74,16.74,16.74,16.74,12360.0,15.7197,15.7197,15.7197,15.7197,12360.0
2016-05-16 12:10:00,16.75,16.76,16.75,16.76,2000.0,15.7291,15.7385,15.7291,15.7385,2000.0
2016-05-16 12:15:00,16.75,16.79,16.75,16.78,10400.0,15.7291,15.7666,15.7291,15.7572,10400.0
2016-05-16 12:20:00,16.76,16.76,16.75,16.75,8800.0,15.7385,15.7385,15.7291,15.7291,8800.0
2016-05-16 12:25:00,16.75,16.75,16.71,16.71,20200.0,15.7291,15.7291,15.6915,15.6915,20200.0
2016-05-16 12:30:00,16.7,16.72,16.7,16.71,82488.0,15.6821,15.7009,15.6821,15.6915,82488.0
2016-05-16 12:35:00,16.72,16.73,16.72,16.72,7160.0,15.7009,15.7103,15.7009,15.7009,7160.0
2016-05-16 12:40:00,16.72,16.72,16.72,16.72,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2016-05-16 12:45:00,16.74,16.74,16.73,16.74,2400.0,15.7197,15.7197,15.7103,15.7197,2400.0
2016-05-16 12:50:00,16.75,16.75,16.75,16.75,800.0,15.7291,15.7291,15.7291,15.7291,800.0
2016-05-16 12:55:00,16.76,16.78,16.75,16.78,2464.0,15.7385,15.7572,15.7291,15.7572,2464.0
2016-05-16 13:00:00,16.78,16.81,16.78,16.81,4000.0,15.7572,15.7854,15.7572,15.7854,4000.0
2016-05-16 13:05:00,16.79,16.79,16.77,16.77,10000.0,15.7666,15.7666,15.7478,15.7478,10000.0
2016-05-16 13:10:00,16.77,16.77,16.77,16.77,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2016-05-16 13:15:00,16.78,16.79,16.78,16.79,2000.0,15.7572,15.7666,15.7572,15.7666,2000.0
2016-05-16 13:20:00,16.78,16.78,16.78,16.78,4200.0,15.7572,15.7572,15.7572,15.7572,4200.0
2016-05-16 13:25:00,16.78,16.79,16.78,16.79,800.0,15.7572,15.7666,15.7572,15.7666,800.0
2016-05-16 13:30:00,16.79,16.79,16.78,16.78,6400.0,15.7666,15.7666,15.7572,15.7572,6400.0
2016-05-16 13:35:00,16.78,16.78,16.78,16.78,0.0,15.7572,15.7572,15.7572,15.7572,0.0
2016-05-16 13:40:00,16.76,16.76,16.75,16.75,4600.0,15.7385,15.7385,15.7291,15.7291,4600.0
2016-05-16 13:45:00,16.75,16.78,16.75,16.78,6000.0,15.7291,15.7572,15.7291,15.7572,6000.0
2016-05-16 13:50:00,16.78,16.78,16.77,16.78,1200.0,15.7572,15.7572,15.7478,15.7572,1200.0
2016-05-16 13:55:00,16.78,16.8,16.78,16.79,7412.0,15.7572,15.776,15.7572,15.7666,7412.0
2016-05-16 14:00:00,16.79,16.85,16.79,16.85,35792.0,15.7666,15.823,15.7666,15.823,35792.0
2016-05-16 14:05:00,16.86,16.88,16.86,16.86,32444.0,15.8324,15.8511,15.8324,15.8324,32444.0
2016-05-16 14:10:00,16.88,16.9,16.88,16.89,18540.0,15.8511,15.8699,15.8511,15.8605,18540.0
2016-05-16 14:15:00,16.91,16.91,16.89,16.9,67284.0,15.8793,15.8793,15.8605,15.8699,67284.0
2016-05-16 14:20:00,16.91,16.92,16.9,16.9,21132.0,15.8793,15.8887,15.8699,15.8699,21132.0
2016-05-16 14:25:00,16.9,16.92,16.9,16.91,14400.0,15.8699,15.8887,15.8699,15.8793,14400.0
2016-05-16 14:30:00,16.91,16.92,16.91,16.91,6676.0,15.8793,15.8887,15.8793,15.8793,6676.0
2016-05-16 14:35:00,16.89,16.89,16.89,16.89,2800.0,15.8605,15.8605,15.8605,15.8605,2800.0
2016-05-16 14:40:00,16.9,16.9,16.9,16.9,800.0,15.8699,15.8699,15.8699,15.8699,800.0
2016-05-16 14:45:00,16.91,16.92,16.91,16.92,6000.0,15.8793,15.8887,15.8793,15.8887,6000.0
2016-05-16 14:50:00,16.9,16.9,16.9,16.9,5600.0,15.8699,15.8699,15.8699,15.8699,5600.0
2016-05-16 14:55:00,16.9,16.91,16.9,16.91,2400.0,15.8699,15.8793,15.8699,15.8793,2400.0
2016-05-16 15:00:00,16.91,16.94,16.91,16.93,73888.0,15.8793,15.9075,15.8793,15.8981,73888.0
2016-05-16 15:05:00,16.93,16.95,16.93,16.95,8300.0,15.8981,15.9169,15.8981,15.9169,8300.0
2016-05-16 15:10:00,16.94,16.94,16.91,16.91,7808.0,15.9075,15.9075,15.8793,15.8793,7808.0
2016-05-16 15:15:00,16.92,16.92,16.89,16.9,107160.0,15.8887,15.8887,15.8605,15.8699,107160.0
2016-05-16 15:20:00,16.91,16.92,16.91,16.92,1600.0,15.8793,15.8887,15.8793,15.8887,1600.0
2016-05-16 15:25:00,16.91,16.91,16.9,16.91,1200.0,15.8793,15.8793,15.8699,15.8793,1200.0
2016-05-16 15:30:00,16.9,16.9,16.85,16.86,46096.0,15.8699,15.8699,15.823,15.8324,46096.0
2016-05-16 15:35:00,16.86,16.89,16.85,16.89,48400.0,15.8324,15.8605,15.823,15.8605,48400.0
2016-05-16 15:40:00,16.87,16.88,16.86,16.87,40248.0,15.8418,15.8511,15.8324,15.8418,40248.0
2016-05-16 15:45:00,16.87,16.87,16.84,16.86,11492.0,15.8418,15.8418,15.8136,15.8324,11492.0
2016-05-16 15:50:00,16.85,16.85,16.82,16.83,11200.0,15.823,15.823,15.7948,15.8042,11200.0
2016-05-16 15:55:00,16.83,16.84,16.81,16.82,39112.0,15.8042,15.8136,15.7854,15.7948,39112.0
2016-05-17 09:30:00,16.75,16.81,16.71,16.77,136328.0,15.7291,15.7854,15.6915,15.7478,136328.0
2016-05-17 09:35:00,16.75,16.75,16.64,16.66,51640.0,15.7291,15.7291,15.6258,15.6446,51640.0
2016-05-17 09:40:00,16.63,16.65,16.61,16.65,47416.0,15.6164,15.6352,15.5976,15.6352,47416.0
2016-05-17 09:45:00,16.62,16.65,16.57,16.64,21460.0,15.607,15.6352,15.56,15.6258,21460.0
2016-05-17 09:50:00,16.63,16.65,16.61,16.61,33600.0,15.6164,15.6352,15.5976,15.5976,33600.0
2016-05-17 09:55:00,16.64,16.69,16.64,16.69,19604.0,15.6258,15.6727,15.6258,15.6727,19604.0
2016-05-17 10:00:00,16.68,16.68,16.61,16.66,36800.0,15.6633,15.6633,15.5976,15.6446,36800.0
2016-05-17 10:05:00,16.61,16.63,16.58,16.6,27000.0,15.5976,15.6164,15.5694,15.5882,27000.0
2016-05-17 10:10:00,16.6,16.61,16.56,16.6,7800.0,15.5882,15.5976,15.5506,15.5882,7800.0
2016-05-17 10:15:00,16.61,16.65,16.61,16.65,9696.0,15.5976,15.6352,15.5976,15.6352,9696.0
2016-05-17 10:20:00,16.66,16.69,16.65,16.65,21200.0,15.6446,15.6727,15.6352,15.6352,21200.0
2016-05-17 10:25:00,16.64,16.64,16.63,16.64,1600.0,15.6258,15.6258,15.6164,15.6258,1600.0
2016-05-17 10:30:00,16.61,16.63,16.6,16.6,6000.0,15.5976,15.6164,15.5882,15.5882,6000.0
2016-05-17 10:35:00,16.64,16.64,16.61,16.61,6260.0,15.6258,15.6258,15.5976,15.5976,6260.0
2016-05-17 10:40:00,16.66,16.71,16.66,16.7,14000.0,15.6446,15.6915,15.6446,15.6821,14000.0
2016-05-17 10:45:00,16.7,16.72,16.7,16.72,12992.0,15.6821,15.7009,15.6821,15.7009,12992.0
2016-05-17 10:50:00,16.68,16.73,16.68,16.73,24568.0,15.6633,15.7103,15.6633,15.7103,24568.0
2016-05-17 10:55:00,16.74,16.75,16.74,16.75,13600.0,15.7197,15.7291,15.7197,15.7291,13600.0
2016-05-17 11:00:00,16.71,16.71,16.71,16.71,6400.0,15.6915,15.6915,15.6915,15.6915,6400.0
2016-05-17 11:05:00,16.69,16.69,16.69,16.69,8400.0,15.6727,15.6727,15.6727,15.6727,8400.0
2016-05-17 11:10:00,16.68,16.69,16.67,16.68,11844.0,15.6633,15.6727,15.6539,15.6633,11844.0
2016-05-17 11:15:00,16.69,16.73,16.68,16.7,24268.0,15.6727,15.7103,15.6633,15.6821,24268.0
2016-05-17 11:20:00,16.7,16.7,16.69,16.69,29056.0,15.6821,15.6821,15.6727,15.6727,29056.0
2016-05-17 11:25:00,16.66,16.66,16.63,16.63,32192.0,15.6446,15.6446,15.6164,15.6164,32192.0
2016-05-17 11:30:00,16.65,16.66,16.65,16.66,4400.0,15.6352,15.6446,15.6352,15.6446,4400.0
2016-05-17 11:35:00,16.67,16.67,16.67,16.67,400.0,15.6539,15.6539,15.6539,15.6539,400.0
2016-05-17 11:40:00,16.69,16.69,16.66,16.67,2800.0,15.6727,15.6727,15.6446,15.6539,2800.0
2016-05-17 11:45:00,16.7,16.7,16.7,16.7,1360.0,15.6821,15.6821,15.6821,15.6821,1360.0
2016-05-17 11:50:00,16.73,16.73,16.73,16.73,2400.0,15.7103,15.7103,15.7103,15.7103,2400.0
2016-05-17 11:55:00,16.73,16.73,16.73,16.73,2800.0,15.7103,15.7103,15.7103,15.7103,2800.0
2016-05-17 12:00:00,16.73,16.73,16.72,16.72,3000.0,15.7103,15.7103,15.7009,15.7009,3000.0
2016-05-17 12:05:00,16.71,16.71,16.71,16.71,1600.0,15.6915,15.6915,15.6915,15.6915,1600.0
2016-05-17 12:10:00,16.69,16.7,16.68,16.68,4400.0,15.6727,15.6821,15.6633,15.6633,4400.0
2016-05-17 12:15:00,16.68,16.68,16.63,16.63,15936.0,15.6633,15.6633,15.6164,15.6164,15936.0
2016-05-17 12:20:00,16.63,16.63,16.6,16.6,6264.0,15.6164,15.6164,15.5882,15.5882,6264.0
2016-05-17 12:25:00,16.6,16.61,16.6,16.61,16000.0,15.5882,15.5976,15.5882,15.5976,16000.0
2016-05-17 12:30:00,16.61,16.61,16.58,16.61,6400.0,15.5976,15.5976,15.5694,15.5976,6400.0
2016-05-17 12:35:00,16.63,16.63,16.62,16.62,2400.0,15.6164,15.6164,15.607,15.607,2400.0
2016-05-17 12:40:00,16.62,16.62,16.62,16.62,0.0,15.607,15.607,15.607,15.607,0.0
2016-05-17 12:45:00,16.6,16.6,16.6,16.6,2600.0,15.5882,15.5882,15.5882,15.5882,2600.0
2016-05-17 12:50:00,16.6,16.6,16.57,16.59,11200.0,15.5882,15.5882,15.56,15.5788,11200.0
2016-05-17 12:55:00,16.58,16.58,16.54,16.55,16200.0,15.5694,15.5694,15.5319,15.5413,16200.0
2016-05-17 13:00:00,16.56,16.56,16.54,16.54,21600.0,15.5506,15.5506,15.5319,15.5319,21600.0
2016-05-17 13:05:00,16.55,16.57,16.55,16.56,14600.0,15.5413,15.56,15.5413,15.5506,14600.0
2016-05-17 13:10:00,16.57,16.57,16.56,16.57,4000.0,15.56,15.56,15.5506,15.56,4000.0
2016-05-17 13:15:00,16.58,16.58,16.58,16.58,2000.0,15.5694,15.5694,15.5694,15.5694,2000.0
2016-05-17 13:20:00,16.6,16.61,16.59,16.6,9200.0,15.5882,15.5976,15.5788,15.5882,9200.0
2016-05-17 13:25:00,16.59,16.59,16.59,16.59,2800.0,15.5788,15.5788,15.5788,15.5788,2800.0
2016-05-17 13:30:00,16.59,16.63,16.59,16.63,10800.0,15.5788,15.6164,15.5788,15.6164,10800.0
2016-05-17 13:35:00,16.63,16.63,16.63,16.63,0.0,15.6164,15.6164,15.6164,15.6164,0.0
2016-05-17 13:40:00,16.63,16.63,16.63,16.63,0.0,15.6164,15.6164,15.6164,15.6164,0.0
2016-05-17 13:45:00,16.59,16.59,16.57,16.57,11600.0,15.5788,15.5788,15.56,15.56,11600.0
2016-05-17 13:50:00,16.55,16.55,16.54,16.54,18656.0,15.5413,15.5413,15.5319,15.5319,18656.0
2016-05-17 13:55:00,16.53,16.53,16.42,16.42,69116.0,15.5225,15.5225,15.4192,15.4192,69116.0
2016-05-17 14:00:00,16.42,16.44,16.42,16.44,110808.0,15.4192,15.438,15.4192,15.438,110808.0
2016-05-17 14:05:00,16.44,16.44,16.39,16.39,30000.0,15.438,15.438,15.391,15.391,30000.0
2016-05-17 14:10:00,16.38,16.4,16.37,16.4,41040.0,15.3816,15.4004,15.3722,15.4004,41040.0
2016-05-17 14:15:00,16.39,16.39,16.33,16.33,58840.0,15.391,15.391,15.3347,15.3347,58840.0
2016-05-17 14:20:00,16.33,16.33,16.24,16.26,38544.0,15.3347,15.3347,15.2502,15.2689,38544.0
2016-05-17 14:25:00,16.25,16.29,16.2,16.28,37248.0,15.2595,15.2971,15.2126,15.2877,37248.0
2016-05-17 14:30:00,16.25,16.28,16.24,16.24,51400.0,15.2595,15.2877,15.2502,15.2502,51400.0
2016-05-17 14:35:00,16.24,16.29,16.23,16.26,44348.0,15.2502,15.2971,15.2408,15.2689,44348.0
2016-05-17 14:40:00,16.28,16.29,16.27,16.28,79456.0,15.2877,15.2971,15.2783,15.2877,79456.0
2016-05-17 14:45:00,16.28,16.31,16.28,16.31,12640.0,15.2877,15.3159,15.2877,15.3159,12640.0
2016-05-17 14:50:00,16.29,16.29,16.25,16.25,15600.0,15.2971,15.2971,15.2595,15.2595,15600.0
2016-05-17 14:55:00,16.25,16.31,16.24,16.31,25400.0,15.2595,15.3159,15.2502,15.3159,25400.0
2016-05-17 15:00:00,16.32,16.32,16.3,16.3,2400.0,15.3253,15.3253,15.3065,15.3065,2400.0
2016-05-17 15:05:00,16.33,16.38,16.31,16.35,18600.0,15.3347,15.3816,15.3159,15.3534,18600.0
2016-05-17 15:10:00,16.35,16.35,16.3,16.3,84980.0,15.3534,15.3534,15.3065,15.3065,84980.0
2016-05-17 15:15:00,16.3,16.3,16.27,16.29,30200.0,15.3065,15.3065,15.2783,15.2971,30200.0
2016-05-17 15:20:00,16.25,16.27,16.23,16.24,18088.0,15.2595,15.2783,15.2408,15.2502,18088.0
2016-05-17 15:25:00,16.24,16.24,16.16,16.19,51200.0,15.2502,15.2502,15.175,15.2032,51200.0
2016-05-17 15:30:00,16.21,16.26,16.21,16.24,28700.0,15.222,15.2689,15.222,15.2502,28700.0
2016-05-17 15:35:00,16.26,16.31,16.25,16.31,20620.0,15.2689,15.3159,15.2595,15.3159,20620.0
2016-05-17 15:40:00,16.31,16.31,16.25,16.28,27800.0,15.3159,15.3159,15.2595,15.2877,27800.0
2016-05-17 15:45:00,16.3,16.3,16.26,16.28,36000.0,15.3065,15.3065,15.2689,15.2877,36000.0
2016-05-17 15:50:00,16.27,16.31,16.27,16.31,41004.0,15.2783,15.3159,15.2783,15.3159,41004.0
2016-05-17 15:55:00,16.32,16.34,16.3,16.34,69872.0,15.3253,15.3441,15.3065,15.3441,69872.0
2016-05-18 09:30:00,16.18,16.23,16.14,16.14,115440.0,15.1938,15.2408,15.1562,15.1562,115440.0
2016-05-18 09:35:00,16.14,16.2,16.14,16.14,48440.0,15.1562,15.2126,15.1562,15.1562,48440.0
2016-05-18 09:40:00,16.17,16.26,16.17,16.25,60640.0,15.1844,15.2689,15.1844,15.2595,60640.0
2016-05-18 09:45:00,16.26,16.26,16.21,16.21,27600.0,15.2689,15.2689,15.222,15.222,27600.0
2016-05-18 09:50:00,16.22,16.27,16.21,16.26,12000.0,15.2314,15.2783,15.222,15.2689,12000.0
2016-05-18 09:55:00,16.25,16.29,16.24,16.29,19744.0,15.2595,15.2971,15.2502,15.2971,19744.0
2016-05-18 10:00:00,16.29,16.29,16.25,16.28,52428.0,15.2971,15.2971,15.2595,15.2877,52428.0
2016-05-18 10:05:00,16.3,16.33,16.3,16.31,41920.0,15.3065,15.3347,15.3065,15.3159,41920.0
2016-05-18 10:10:00,16.31,16.43,16.31,16.42,43612.0,15.3159,15.4286,15.3159,15.4192,43612.0
2016-05-18 10:15:00,16.42,16.44,16.41,16.41,131356.0,15.4192,15.438,15.4098,15.4098,131356.0
2016-05-18 10:20:00,16.41,16.48,16.41,16.47,29632.0,15.4098,15.4755,15.4098,15.4661,29632.0
2016-05-18 10:25:00,16.48,16.52,16.48,16.5,100776.0,15.4755,15.5131,15.4755,15.4943,100776.0
2016-05-18 10:30:00,16.5,16.5,16.43,16.47,39556.0,15.4943,15.4943,15.4286,15.4661,39556.0
2016-05-18 10:35:00,16.47,16.47,16.42,16.43,31500.0,15.4661,15.4661,15.4192,15.4286,31500.0
2016-05-18 10:40:00,16.41,16.42,16.4,16.42,14740.0,15.4098,15.4192,15.4004,15.4192,14740.0
2016-05-18 10:45:00,16.43,16.45,16.43,16.45,30400.0,15.4286,15.4474,15.4286,15.4474,30400.0
2016-05-18 10:50:00,16.47,16.47,16.37,16.37,11200.0,15.4661,15.4661,15.3722,15.3722,11200.0
2016-05-18 10:55:00,16.36,16.37,16.33,16.34,10200.0,15.3628,15.3722,15.3347,15.3441,10200.0
2016-05-18 11:00:00,16.35,16.39,16.35,16.39,16400.0,15.3534,15.391,15.3534,15.391,16400.0
2016-05-18 11:05:00,16.39,16.39,16.39,16.39,0.0,15.391,15.391,15.391,15.391,0.0
2016-05-18 11:10:00,16.37,16.37,16.37,16.37,6800.0,15.3722,15.3722,15.3722,15.3722,6800.0
2016-05-18 11:15:00,16.39,16.41,16.39,16.41,8200.0,15.391,15.4098,15.391,15.4098,8200.0
2016-05-18 11:20:00,16.43,16.45,16.43,16.43,6400.0,15.4286,15.4474,15.4286,15.4286,6400.0
2016-05-18 11:25:00,16.4,16.48,16.4,16.48,12400.0,15.4004,15.4755,15.4004,15.4755,12400.0
2016-05-18 11:30:00,16.46,16.46,16.43,16.44,10800.0,15.4567,15.4567,15.4286,15.438,10800.0
2016-05-18 11:35:00,16.44,16.5,16.44,16.48,32544.0,15.438,15.4943,15.438,15.4755,32544.0
2016-05-18 11:40:00,16.48,16.49,16.47,16.48,7000.0,15.4755,15.4849,15.4661,15.4755,7000.0
2016-05-18 11:45:00,16.49,16.49,16.47,16.49,3600.0,15.4849,15.4849,15.4661,15.4849,3600.0
2016-05-18 11:50:00,16.49,16.5,16.44,16.45,15960.0,15.4849,15.4943,15.438,15.4474,15960.0
2016-05-18 11:55:00,16.44,16.44,16.4,16.4,8000.0,15.438,15.438,15.4004,15.4004,8000.0
2016-05-18 12:00:00,16.4,16.4,16.39,16.39,5200.0,15.4004,15.4004,15.391,15.391,5200.0
2016-05-18 12:05:00,16.37,16.37,16.37,16.37,4000.0,15.3722,15.3722,15.3722,15.3722,4000.0
2016-05-18 12:10:00,16.38,16.39,16.38,16.39,800.0,15.3816,15.391,15.3816,15.391,800.0
2016-05-18 12:15:00,16.4,16.4,16.39,16.39,43296.0,15.4004,15.4004,15.391,15.391,43296.0
2016-05-18 12:20:00,16.41,16.46,16.41,16.46,46400.0,15.4098,15.4567,15.4098,15.4567,46400.0
2016-05-18 12:25:00,16.44,16.44,16.43,16.43,44400.0,15.438,15.438,15.4286,15.4286,44400.0
2016-05-18 12:30:00,16.42,16.45,16.42,16.44,42000.0,15.4192,15.4474,15.4192,15.438,42000.0
2016-05-18 12:35:00,16.45,16.45,16.43,16.44,107920.0,15.4474,15.4474,15.4286,15.438,107920.0
2016-05-18 12:40:00,16.44,16.47,16.43,16.47,11200.0,15.438,15.4661,15.4286,15.4661,11200.0
2016-05-18 12:45:00,16.46,16.46,16.46,16.46,1668.0,15.4567,15.4567,15.4567,15.4567,1668.0
2016-05-18 12:50:00,16.46,16.47,16.43,16.47,87200.0,15.4567,15.4661,15.4286,15.4661,87200.0
2016-05-18 12:55:00,16.48,16.53,16.48,16.53,19396.0,15.4755,15.5225,15.4755,15.5225,19396.0
2016-05-18 13:00:00,16.55,16.59,16.55,16.58,41896.0,15.5413,15.5788,15.5413,15.5694,41896.0
2016-05-18 13:05:00,16.58,16.58,16.56,16.56,10600.0,15.5694,15.5694,15.5506,15.5506,10600.0
2016-05-18 13:10:00,16.56,16.58,16.56,16.58,6400.0,15.5506,15.5694,15.5506,15.5694,6400.0
2016-05-18 13:15:00,16.57,16.57,16.56,16.56,2000.0,15.56,15.56,15.5506,15.5506,2000.0
2016-05-18 13:20:00,16.58,16.65,16.58,16.65,24000.0,15.5694,15.6352,15.5694,15.6352,24000.0
2016-05-18 13:25:00,16.64,16.65,16.63,16.63,14000.0,15.6258,15.6352,15.6164,15.6164,14000.0
2016-05-18 13:30:00,16.63,16.66,16.63,16.63,17000.0,15.6164,15.6446,15.6164,15.6164,17000.0
2016-05-18 13:35:00,16.63,16.64,16.63,16.63,20800.0,15.6164,15.6258,15.6164,15.6164,20800.0
2016-05-18 13:40:00,16.64,16.64,16.63,16.63,1200.0,15.6258,15.6258,15.6164,15.6164,1200.0
2016-05-18 13:45:00,16.65,16.66,16.64,16.64,16260.0,15.6352,15.6446,15.6258,15.6258,16260.0
2016-05-18 13:50:00,16.63,16.64,16.58,16.58,37900.0,15.6164,15.6258,15.5694,15.5694,37900.0
2016-05-18 13:55:00,16.6,16.6,16.56,16.56,31800.0,15.5882,15.5882,15.5506,15.5506,31800.0
2016-05-18 14:00:00,16.54,16.54,16.34,16.35,144200.0,15.5319,15.5319,15.3441,15.3534,144200.0
2016-05-18 14:05:00,16.37,16.41,16.23,16.41,100716.0,15.3722,15.4098,15.2408,15.4098,100716.0
2016-05-18 14:10:00,16.38,16.38,16.29,16.32,33696.0,15.3816,15.3816,15.2971,15.3253,33696.0
2016-05-18 14:15:00,16.26,16.33,16.22,16.33,32000.0,15.2689,15.3347,15.2314,15.3347,32000.0
2016-05-18 14:20:00,16.34,16.34,16.26,16.31,40588.0,15.3441,15.3441,15.2689,15.3159,40588.0
2016-05-18 14:25:00,16.25,16.25,16.12,16.13,46496.0,15.2595,15.2595,15.1375,15.1469,46496.0
2016-05-18 14:30:00,16.11,16.13,16.07,16.13,76048.0,15.1281,15.1469,15.0905,15.1469,76048.0
2016-05-18 14:35:00,16.16,16.22,16.13,16.17,91700.0,15.175,15.2314,15.1469,15.1844,91700.0
2016-05-18 14:40:00,16.19,16.27,16.18,16.21,29416.0,15.2032,15.2783,15.1938,15.222,29416.0
2016-05-18 14:45:00,16.22,16.25,16.18,16.25,22900.0,15.2314,15.2595,15.1938,15.2595,22900.0
2016-05-18 14:50:00,16.25,16.32,16.25,16.25,42792.0,15.2595,15.3253,15.2595,15.2595,42792.0
2016-05-18 14:55:00,16.26,16.28,16.26,16.27,4400.0,15.2689,15.2877,15.2689,15.2783,4400.0
2016-05-18 15:00:00,16.3,16.38,16.29,16.36,10496.0,15.3065,15.3816,15.2971,15.3628,10496.0
2016-05-18 15:05:00,16.35,16.35,16.33,16.33,2000.0,15.3534,15.3534,15.3347,15.3347,2000.0
2016-05-18 15:10:00,16.31,16.31,16.23,16.25,67288.0,15.3159,15.3159,15.2408,15.2595,67288.0
2016-05-18 15:15:00,16.22,16.25,16.22,16.25,4032.0,15.2314,15.2595,15.2314,15.2595,4032.0
2016-05-18 15:20:00,16.26,16.26,16.17,16.18,10960.0,15.2689,15.2689,15.1844,15.1938,10960.0
2016-05-18 15:25:00,16.2,16.22,16.16,16.16,12280.0,15.2126,15.2314,15.175,15.175,12280.0
2016-05-18 15:30:00,16.2,16.24,16.17,16.23,6000.0,15.2126,15.2502,15.1844,15.2408,6000.0
2016-05-18 15:35:00,16.18,16.21,16.17,16.17,5600.0,15.1938,15.222,15.1844,15.1844,5600.0
2016-05-18 15:40:00,16.18,16.24,16.17,16.23,13016.0,15.1938,15.2502,15.1844,15.2408,13016.0
2016-05-18 15:45:00,16.24,16.29,16.24,16.29,5000.0,15.2502,15.2971,15.2502,15.2971,5000.0
2016-05-18 15:50:00,16.28,16.28,16.24,16.25,18600.0,15.2877,15.2877,15.2502,15.2595,18600.0
2016-05-18 15:55:00,16.27,16.36,16.27,16.36,47756.0,15.2783,15.3628,15.2783,15.3628,47756.0
2016-05-19 09:30:00,16.2,16.22,16.14,16.18,96692.0,15.2126,15.2314,15.1562,15.1938,96692.0
2016-05-19 09:35:00,16.14,16.2,16.14,16.19,61076.0,15.1562,15.2126,15.1562,15.2032,61076.0
2016-05-19 09:40:00,16.2,16.23,16.19,16.23,33600.0,15.2126,15.2408,15.2032,15.2408,33600.0
2016-05-19 09:45:00,16.23,16.24,16.17,16.19,23560.0,15.2408,15.2502,15.1844,15.2032,23560.0
2016-05-19 09:50:00,16.17,16.19,16.05,16.06,89900.0,15.1844,15.2032,15.0717,15.0811,89900.0
2016-05-19 09:55:00,16.07,16.08,15.91,15.91,58904.0,15.0905,15.0999,14.9403,14.9403,58904.0
2016-05-19 10:00:00,15.91,15.98,15.9,15.97,54544.0,14.9403,15.006,14.9309,14.9966,54544.0
2016-05-19 10:05:00,15.96,15.97,15.9,15.91,37180.0,14.9872,14.9966,14.9309,14.9403,37180.0
2016-05-19 10:10:00,15.92,15.95,15.88,15.92,47152.0,14.9497,14.9778,14.9121,14.9497,47152.0
2016-05-19 10:15:00,15.9,15.97,15.89,15.97,30876.0,14.9309,14.9966,14.9215,14.9966,30876.0
2016-05-19 10:20:00,15.97,15.97,15.93,15.94,18768.0,14.9966,14.9966,14.959,14.9684,18768.0
2016-05-19 10:25:00,15.94,15.98,15.94,15.97,28400.0,14.9684,15.006,14.9684,14.9966,28400.0
2016-05-19 10:30:00,15.97,16.03,15.94,16.03,28120.0,14.9966,15.053,14.9684,15.053,28120.0
2016-05-19 10:35:00,16.02,16.02,15.91,15.92,25000.0,15.0436,15.0436,14.9403,14.9497,25000.0
2016-05-19 10:40:00,15.9,15.99,15.9,15.98,27044.0,14.9309,15.0154,14.9309,15.006,27044.0
2016-05-19 10:45:00,15.99,15.99,15.92,15.96,21280.0,15.0154,15.0154,14.9497,14.9872,21280.0
2016-05-19 10:50:00,15.96,15.96,15.85,15.87,38332.0,14.9872,14.9872,14.8839,14.9027,38332.0
2016-05-19 10:55:00,15.9,15.9,15.85,15.85,37800.0,14.9309,14.9309,14.8839,14.8839,37800.0
2016-05-19 11:00:00,15.86,15.88,15.84,15.85,25872.0,14.8933,14.9121,14.8745,14.8839,25872.0
2016-05-19 11:05:00,15.83,15.87,15.83,15.86,17000.0,14.8651,14.9027,14.8651,14.8933,17000.0
2016-05-19 11:10:00,15.83,15.84,15.81,15.82,14060.0,14.8651,14.8745,14.8464,14.8558,14060.0
2016-05-19 11:15:00,15.84,15.9,15.84,15.89,39400.0,14.8745,14.9309,14.8745,14.9215,39400.0
2016-05-19 11:20:00,15.88,15.9,15.85,15.9,27500.0,14.9121,14.9309,14.8839,14.9309,27500.0
2016-05-19 11:25:00,15.89,15.93,15.85,15.85,9800.0,14.9215,14.959,14.8839,14.8839,9800.0
2016-05-19 11:30:00,15.86,15.86,15.85,15.86,1668.0,14.8933,14.8933,14.8839,14.8933,1668.0
2016-05-19 11:35:00,15.87,15.87,15.84,15.85,4260.0,14.9027,14.9027,14.8745,14.8839,4260.0
2016-05-19 11:40:00,15.86,15.86,15.83,15.85,11600.0,14.8933,14.8933,14.8651,14.8839,11600.0
2016-05-19 11:45:00,15.84,15.87,15.82,15.86,35064.0,14.8745,14.9027,14.8558,14.8933,35064.0
2016-05-19 11:50:00,15.87,15.88,15.85,15.85,11600.0,14.9027,14.9121,14.8839,14.8839,11600.0
2016-05-19 11:55:00,15.85,15.93,15.84,15.93,42400.0,14.8839,14.959,14.8745,14.959,42400.0
2016-05-19 12:00:00,15.91,15.95,15.9,15.95,37600.0,14.9403,14.9778,14.9309,14.9778,37600.0
2016-05-19 12:05:00,15.96,15.97,15.95,15.97,54852.0,14.9872,14.9966,14.9778,14.9966,54852.0
2016-05-19 12:10:00,15.96,15.96,15.96,15.96,8000.0,14.9872,14.9872,14.9872,14.9872,8000.0
2016-05-19 12:15:00,16.01,16.01,15.97,15.98,18536.0,15.0342,15.0342,14.9966,15.006,18536.0
2016-05-19 12:20:00,16.0,16.0,15.97,15.97,23840.0,15.0248,15.0248,14.9966,14.9966,23840.0
2016-05-19 12:25:00,15.97,15.97,15.94,15.94,8000.0,14.9966,14.9966,14.9684,14.9684,8000.0
2016-05-19 12:30:00,15.93,15.94,15.93,15.94,16400.0,14.959,14.9684,14.959,14.9684,16400.0
2016-05-19 12:35:00,15.94,15.96,15.93,15.96,19200.0,14.9684,14.9872,14.959,14.9872,19200.0
2016-05-19 12:40:00,15.98,15.98,15.95,15.95,6000.0,15.006,15.006,14.9778,14.9778,6000.0
2016-05-19 12:45:00,15.93,15.94,15.93,15.94,800.0,14.959,14.9684,14.959,14.9684,800.0
2016-05-19 12:50:00,15.92,15.92,15.89,15.89,8404.0,14.9497,14.9497,14.9215,14.9215,8404.0
2016-05-19 12:55:00,15.89,15.91,15.88,15.91,4800.0,14.9215,14.9403,14.9121,14.9403,4800.0
2016-05-19 13:00:00,15.91,15.92,15.9,15.91,8400.0,14.9403,14.9497,14.9309,14.9403,8400.0
2016-05-19 13:05:00,15.93,15.94,15.92,15.94,6800.0,14.959,14.9684,14.9497,14.9684,6800.0
2016-05-19 13:10:00,15.94,15.99,15.93,15.99,10800.0,14.9684,15.0154,14.959,15.0154,10800.0
2016-05-19 13:15:00,15.97,15.97,15.97,15.97,3200.0,14.9966,14.9966,14.9966,14.9966,3200.0
2016-05-19 13:20:00,15.99,15.99,15.97,15.97,2800.0,15.0154,15.0154,14.9966,14.9966,2800.0
2016-05-19 13:25:00,15.95,15.99,15.95,15.99,8400.0,14.9778,15.0154,14.9778,15.0154,8400.0
2016-05-19 13:30:00,15.99,16.02,15.98,16.02,22800.0,15.0154,15.0436,15.006,15.0436,22800.0
2016-05-19 13:35:00,16.02,16.06,16.02,16.03,82240.0,15.0436,15.0811,15.0436,15.053,82240.0
2016-05-19 13:40:00,16.03,16.08,16.03,16.06,45732.0,15.053,15.0999,15.053,15.0811,45732.0
2016-05-19 13:45:00,16.08,16.08,16.02,16.04,22000.0,15.0999,15.0999,15.0436,15.0623,22000.0
2016-05-19 13:50:00,16.05,16.05,16.03,16.03,10600.0,15.0717,15.0717,15.053,15.053,10600.0
2016-05-19 13:55:00,16.03,16.04,16.01,16.01,3200.0,15.053,15.0623,15.0342,15.0342,3200.0
2016-05-19 14:00:00,16.03,16.03,16.01,16.02,6600.0,15.053,15.053,15.0342,15.0436,6600.0
2016-05-19 14:05:00,16.03,16.05,16.03,16.05,4120.0,15.053,15.0717,15.053,15.0717,4120.0
2016-05-19 14:10:00,16.08,16.11,16.07,16.1,39876.0,15.0999,15.1281,15.0905,15.1187,39876.0
2016-05-19 14:15:00,16.11,16.13,16.09,16.13,23856.0,15.1281,15.1469,15.1093,15.1469,23856.0
2016-05-19 14:20:00,16.13,16.13,16.09,16.1,19044.0,15.1469,15.1469,15.1093,15.1187,19044.0
2016-05-19 14:25:00,16.1,16.14,16.1,16.12,39280.0,15.1187,15.1562,15.1187,15.1375,39280.0
2016-05-19 14:30:00,16.13,16.13,16.08,16.08,18400.0,15.1469,15.1469,15.0999,15.0999,18400.0
2016-05-19 14:35:00,16.09,16.09,16.03,16.05,14520.0,15.1093,15.1093,15.053,15.0717,14520.0
2016-05-19 14:40:00,16.04,16.04,16.03,16.03,2800.0,15.0623,15.0623,15.053,15.053,2800.0
2016-05-19 14:45:00,16.05,16.05,16.04,16.04,3200.0,15.0717,15.0717,15.0623,15.0623,3200.0
2016-05-19 14:50:00,16.02,16.02,15.99,16.0,33100.0,15.0436,15.0436,15.0154,15.0248,33100.0
2016-05-19 14:55:00,16.02,16.04,16.01,16.02,4200.0,15.0436,15.0623,15.0342,15.0436,4200.0
2016-05-19 15:00:00,16.02,16.08,16.02,16.08,15200.0,15.0436,15.0999,15.0436,15.0999,15200.0
2016-05-19 15:05:00,16.09,16.1,16.09,16.1,3720.0,15.1093,15.1187,15.1093,15.1187,3720.0
2016-05-19 15:10:00,16.09,16.11,16.08,16.1,17600.0,15.1093,15.1281,15.0999,15.1187,17600.0
2016-05-19 15:15:00,16.09,16.13,16.07,16.13,17056.0,15.1093,15.1469,15.0905,15.1469,17056.0
2016-05-19 15:20:00,16.13,16.17,16.13,16.14,65396.0,15.1469,15.1844,15.1469,15.1562,65396.0
2016-05-19 15:25:00,16.13,16.14,16.11,16.11,12800.0,15.1469,15.1562,15.1281,15.1281,12800.0
2016-05-19 15:30:00,16.11,16.13,16.1,16.11,13036.0,15.1281,15.1469,15.1187,15.1281,13036.0
2016-05-19 15:35:00,16.09,16.13,16.09,16.13,18220.0,15.1093,15.1469,15.1093,15.1469,18220.0
2016-05-19 15:40:00,16.13,16.15,16.1,16.1,28400.0,15.1469,15.1656,15.1187,15.1187,28400.0
2016-05-19 15:45:00,16.1,16.15,16.1,16.14,44960.0,15.1187,15.1656,15.1187,15.1562,44960.0
2016-05-19 15:50:00,16.14,16.15,16.12,16.13,18880.0,15.1562,15.1656,15.1375,15.1469,18880.0
2016-05-19 15:55:00,16.13,16.14,16.09,16.1,50400.0,15.1469,15.1562,15.1093,15.1187,50400.0
2016-05-20 09:30:00,16.28,16.29,16.23,16.29,120760.0,15.2877,15.2971,15.2408,15.2971,120760.0
2016-05-20 09:35:00,16.29,16.35,16.29,16.32,76180.0,15.2971,15.3534,15.2971,15.3253,76180.0
2016-05-20 09:40:00,16.32,16.35,16.32,16.34,55548.0,15.3253,15.3534,15.3253,15.3441,55548.0
2016-05-20 09:45:00,16.34,16.35,16.29,16.35,24200.0,15.3441,15.3534,15.2971,15.3534,24200.0
2016-05-20 09:50:00,16.35,16.47,16.35,16.41,95400.0,15.3534,15.4661,15.3534,15.4098,95400.0
2016-05-20 09:55:00,16.43,16.44,16.4,16.44,32784.0,15.4286,15.438,15.4004,15.438,32784.0
2016-05-20 10:00:00,16.45,16.45,16.38,16.41,23200.0,15.4474,15.4474,15.3816,15.4098,23200.0
2016-05-20 10:05:00,16.44,16.45,16.42,16.43,30712.0,15.438,15.4474,15.4192,15.4286,30712.0
2016-05-20 10:10:00,16.45,16.49,16.45,16.49,94504.0,15.4474,15.4849,15.4474,15.4849,94504.0
2016-05-20 10:15:00,16.46,16.48,16.46,16.48,19100.0,15.4567,15.4755,15.4567,15.4755,19100.0
2016-05-20 10:20:00,16.47,16.48,16.42,16.43,125600.0,15.4661,15.4755,15.4192,15.4286,125600.0
2016-05-20 10:25:00,16.42,16.43,16.4,16.41,64800.0,15.4192,15.4286,15.4004,15.4098,64800.0
2016-05-20 10:30:00,16.39,16.41,16.39,16.41,9200.0,15.391,15.4098,15.391,15.4098,9200.0
2016-05-20 10:35:00,16.42,16.42,16.41,16.42,57200.0,15.4192,15.4192,15.4098,15.4192,57200.0
2016-05-20 10:40:00,16.41,16.43,16.4,16.42,19600.0,15.4098,15.4286,15.4004,15.4192,19600.0
2016-05-20 10:45:00,16.43,16.43,16.42,16.42,6000.0,15.4286,15.4286,15.4192,15.4192,6000.0
2016-05-20 10:50:00,16.42,16.42,16.4,16.4,11480.0,15.4192,15.4192,15.4004,15.4004,11480.0
2016-05-20 10:55:00,16.39,16.39,16.38,16.39,22296.0,15.391,15.391,15.3816,15.391,22296.0
2016-05-20 11:00:00,16.4,16.41,16.39,16.39,111200.0,15.4004,15.4098,15.391,15.391,111200.0
2016-05-20 11:05:00,16.43,16.44,16.41,16.42,26392.0,15.4286,15.438,15.4098,15.4192,26392.0
2016-05-20 11:10:00,16.42,16.43,16.42,16.42,14800.0,15.4192,15.4286,15.4192,15.4192,14800.0
2016-05-20 11:15:00,16.43,16.45,16.42,16.45,10000.0,15.4286,15.4474,15.4192,15.4474,10000.0
2016-05-20 11:20:00,16.46,16.46,16.45,16.45,10400.0,15.4567,15.4567,15.4474,15.4474,10400.0
2016-05-20 11:25:00,16.46,16.48,16.46,16.46,19600.0,15.4567,15.4755,15.4567,15.4567,19600.0
2016-05-20 11:30:00,16.47,16.49,16.46,16.48,25280.0,15.4661,15.4849,15.4567,15.4755,25280.0
2016-05-20 11:35:00,16.49,16.49,16.48,16.49,3600.0,15.4849,15.4849,15.4755,15.4849,3600.0
2016-05-20 11:40:00,16.48,16.48,16.48,16.48,3200.0,15.4755,15.4755,15.4755,15.4755,3200.0
2016-05-20 11:45:00,16.48,16.48,16.45,16.45,59200.0,15.4755,15.4755,15.4474,15.4474,59200.0
2016-05-20 11:50:00,16.46,16.46,16.42,16.42,15600.0,15.4567,15.4567,15.4192,15.4192,15600.0
2016-05-20 11:55:00,16.42,16.42,16.41,16.42,14600.0,15.4192,15.4192,15.4098,15.4192,14600.0
2016-05-20 12:00:00,16.42,16.42,16.4,16.4,6800.0,15.4192,15.4192,15.4004,15.4004,6800.0
2016-05-20 12:05:00,16.41,16.42,16.41,16.41,58544.0,15.4098,15.4192,15.4098,15.4098,58544.0
2016-05-20 12:10:00,16.41,16.41,16.4,16.4,15200.0,15.4098,15.4098,15.4004,15.4004,15200.0
2016-05-20 12:15:00,16.39,16.39,16.39,16.39,800.0,15.391,15.391,15.391,15.391,800.0
2016-05-20 12:20:00,16.41,16.42,16.41,16.42,4000.0,15.4098,15.4192,15.4098,15.4192,4000.0
2016-05-20 12:25:00,16.41,16.41,16.41,16.41,800.0,15.4098,15.4098,15.4098,15.4098,800.0
2016-05-20 12:30:00,16.39,16.39,16.39,16.39,57856.0,15.391,15.391,15.391,15.391,57856.0
2016-05-20 12:35:00,16.4,16.42,16.4,16.42,5200.0,15.4004,15.4192,15.4004,15.4192,5200.0
2016-05-20 12:40:00,16.43,16.43,16.42,16.42,2800.0,15.4286,15.4286,15.4192,15.4192,2800.0
2016-05-20 12:45:00,16.43,16.43,16.42,16.42,3364.0,15.4286,15.4286,15.4192,15.4192,3364.0
2016-05-20 12:50:00,16.43,16.43,16.43,16.43,1400.0,15.4286,15.4286,15.4286,15.4286,1400.0
2016-05-20 12:55:00,16.41,16.41,16.4,16.41,2000.0,15.4098,15.4098,15.4004,15.4098,2000.0
2016-05-20 13:00:00,16.4,16.4,16.4,16.4,800.0,15.4004,15.4004,15.4004,15.4004,800.0
2016-05-20 13:05:00,16.38,16.38,16.36,16.37,4252.0,15.3816,15.3816,15.3628,15.3722,4252.0
2016-05-20 13:10:00,16.36,16.39,16.36,16.38,18000.0,15.3628,15.391,15.3628,15.3816,18000.0
2016-05-20 13:15:00,16.39,16.4,16.39,16.39,59752.0,15.391,15.4004,15.391,15.391,59752.0
2016-05-20 13:20:00,16.4,16.4,16.39,16.4,3548.0,15.4004,15.4004,15.391,15.4004,3548.0
2016-05-20 13:25:00,16.37,16.37,16.37,16.37,2000.0,15.3722,15.3722,15.3722,15.3722,2000.0
2016-05-20 13:30:00,16.34,16.34,16.31,16.31,10600.0,15.3441,15.3441,15.3159,15.3159,10600.0
2016-05-20 13:35:00,16.32,16.33,16.28,16.29,71656.0,15.3253,15.3347,15.2877,15.2971,71656.0
2016-05-20 13:40:00,16.29,16.31,16.28,16.31,9308.0,15.2971,15.3159,15.2877,15.3159,9308.0
2016-05-20 13:45:00,16.29,16.3,16.29,16.3,1200.0,15.2971,15.3065,15.2971,15.3065,1200.0
2016-05-20 13:50:00,16.29,16.3,16.29,16.29,4000.0,15.2971,15.3065,15.2971,15.2971,4000.0
2016-05-20 13:55:00,16.29,16.3,16.28,16.3,7600.0,15.2971,15.3065,15.2877,15.3065,7600.0
2016-05-20 14:00:00,16.32,16.32,16.32,16.32,4000.0,15.3253,15.3253,15.3253,15.3253,4000.0
2016-05-20 14:05:00,16.3,16.31,16.3,16.31,18000.0,15.3065,15.3159,15.3065,15.3159,18000.0
2016-05-20 14:10:00,16.32,16.32,16.3,16.31,6800.0,15.3253,15.3253,15.3065,15.3159,6800.0
2016-05-20 14:15:00,16.32,16.32,16.31,16.31,3108.0,15.3253,15.3253,15.3159,15.3159,3108.0
2016-05-20 14:20:00,16.31,16.35,16.3,16.35,34720.0,15.3159,15.3534,15.3065,15.3534,34720.0
2016-05-20 14:25:00,16.37,16.37,16.37,16.37,4000.0,15.3722,15.3722,15.3722,15.3722,4000.0
2016-05-20 14:30:00,16.36,16.36,16.36,16.36,4000.0,15.3628,15.3628,15.3628,15.3628,4000.0
2016-05-20 14:35:00,16.35,16.35,16.34,16.34,2600.0,15.3534,15.3534,15.3441,15.3441,2600.0
2016-05-20 14:40:00,16.33,16.33,16.33,16.33,1200.0,15.3347,15.3347,15.3347,15.3347,1200.0
2016-05-20 14:45:00,16.34,16.35,16.34,16.34,5000.0,15.3441,15.3534,15.3441,15.3441,5000.0
2016-05-20 14:50:00,16.33,16.34,16.33,16.33,12600.0,15.3347,15.3441,15.3347,15.3347,12600.0
2016-05-20 14:55:00,16.34,16.34,16.3,16.3,8000.0,15.3441,15.3441,15.3065,15.3065,8000.0
2016-05-20 15:00:00,16.3,16.3,16.25,16.25,5400.0,15.3065,15.3065,15.2595,15.2595,5400.0
2016-05-20 15:05:00,16.24,16.25,16.23,16.25,24640.0,15.2502,15.2595,15.2408,15.2595,24640.0
2016-05-20 15:10:00,16.25,16.26,16.24,16.26,20800.0,15.2595,15.2689,15.2502,15.2689,20800.0
2016-05-20 15:15:00,16.25,16.26,16.24,16.25,24000.0,15.2595,15.2689,15.2502,15.2595,24000.0
2016-05-20 15:20:00,16.25,16.25,16.22,16.22,30200.0,15.2595,15.2595,15.2314,15.2314,30200.0
2016-05-20 15:25:00,16.24,16.24,16.23,16.23,2400.0,15.2502,15.2502,15.2408,15.2408,2400.0
2016-05-20 15:30:00,16.23,16.25,16.23,16.25,6000.0,15.2408,15.2595,15.2408,15.2595,6000.0
2016-05-20 15:35:00,16.25,16.25,16.24,16.25,8032.0,15.2595,15.2595,15.2502,15.2595,8032.0
2016-05-20 15:40:00,16.25,16.28,16.24,16.25,51700.0,15.2595,15.2877,15.2502,15.2595,51700.0
2016-05-20 15:45:00,16.25,16.26,16.25,16.26,4800.0,15.2595,15.2689,15.2595,15.2689,4800.0
2016-05-20 15:50:00,16.26,16.28,16.25,16.27,14256.0,15.2689,15.2877,15.2595,15.2783,14256.0
2016-05-20 15:55:00,16.27,16.3,16.27,16.29,37884.0,15.2783,15.3065,15.2783,15.2971,37884.0
2016-05-23 09:30:00,16.33,16.34,16.26,16.33,54176.0,15.3347,15.3441,15.2689,15.3347,54176.0
2016-05-23 09:35:00,16.3,16.3,16.24,16.27,65200.0,15.3065,15.3065,15.2502,15.2783,65200.0
2016-05-23 09:40:00,16.33,16.35,16.31,16.34,14108.0,15.3347,15.3534,15.3159,15.3441,14108.0
2016-05-23 09:45:00,16.32,16.34,16.31,16.33,14396.0,15.3253,15.3441,15.3159,15.3347,14396.0
2016-05-23 09:50:00,16.32,16.33,16.27,16.28,21900.0,15.3253,15.3347,15.2783,15.2877,21900.0
2016-05-23 09:55:00,16.28,16.32,16.28,16.32,10000.0,15.2877,15.3253,15.2877,15.3253,10000.0
2016-05-23 10:00:00,16.32,16.39,16.32,16.37,34400.0,15.3253,15.391,15.3253,15.3722,34400.0
2016-05-23 10:05:00,16.38,16.4,16.37,16.39,14200.0,15.3816,15.4004,15.3722,15.391,14200.0
2016-05-23 10:10:00,16.4,16.4,16.37,16.37,14000.0,15.4004,15.4004,15.3722,15.3722,14000.0
2016-05-23 10:15:00,16.36,16.38,16.36,16.37,13200.0,15.3628,15.3816,15.3628,15.3722,13200.0
2016-05-23 10:20:00,16.41,16.42,16.4,16.41,36100.0,15.4098,15.4192,15.4004,15.4098,36100.0
2016-05-23 10:25:00,16.42,16.42,16.38,16.38,3780.0,15.4192,15.4192,15.3816,15.3816,3780.0
2016-05-23 10:30:00,16.39,16.4,16.36,16.4,19124.0,15.391,15.4004,15.3628,15.4004,19124.0
2016-05-23 10:35:00,16.38,16.4,16.38,16.4,14440.0,15.3816,15.4004,15.3816,15.4004,14440.0
2016-05-23 10:40:00,16.38,16.38,16.33,16.35,7600.0,15.3816,15.3816,15.3347,15.3534,7600.0
2016-05-23 10:45:00,16.35,16.35,16.35,16.35,1008.0,15.3534,15.3534,15.3534,15.3534,1008.0
2016-05-23 10:50:00,16.35,16.35,16.35,16.35,0.0,15.3534,15.3534,15.3534,15.3534,0.0
2016-05-23 10:55:00,16.35,16.35,16.35,16.35,0.0,15.3534,15.3534,15.3534,15.3534,0.0
2016-05-23 11:00:00,16.33,16.37,16.32,16.37,2800.0,15.3347,15.3722,15.3253,15.3722,2800.0
2016-05-23 11:05:00,16.38,16.38,16.37,16.37,5400.0,15.3816,15.3816,15.3722,15.3722,5400.0
2016-05-23 11:10:00,16.39,16.39,16.38,16.38,4400.0,15.391,15.391,15.3816,15.3816,4400.0
2016-05-23 11:15:00,16.38,16.38,16.37,16.37,2420.0,15.3816,15.3816,15.3722,15.3722,2420.0
2016-05-23 11:20:00,16.37,16.37,16.36,16.37,2400.0,15.3722,15.3722,15.3628,15.3722,2400.0
2016-05-23 11:25:00,16.34,16.39,16.34,16.39,3848.0,15.3441,15.391,15.3441,15.391,3848.0
2016-05-23 11:30:00,16.36,16.36,16.36,16.36,3452.0,15.3628,15.3628,15.3628,15.3628,3452.0
2016-05-23 11:35:00,16.31,16.31,16.29,16.3,9460.0,15.3159,15.3159,15.2971,15.3065,9460.0
2016-05-23 11:40:00,16.3,16.33,16.29,16.3,8024.0,15.3065,15.3347,15.2971,15.3065,8024.0
2016-05-23 11:45:00,16.31,16.31,16.31,16.31,800.0,15.3159,15.3159,15.3159,15.3159,800.0
2016-05-23 11:50:00,16.31,16.31,16.29,16.29,1600.0,15.3159,15.3159,15.2971,15.2971,1600.0
2016-05-23 11:55:00,16.29,16.29,16.29,16.29,400.0,15.2971,15.2971,15.2971,15.2971,400.0
2016-05-23 12:00:00,16.29,16.29,16.29,16.29,0.0,15.2971,15.2971,15.2971,15.2971,0.0
2016-05-23 12:05:00,16.33,16.33,16.32,16.32,4096.0,15.3347,15.3347,15.3253,15.3253,4096.0
2016-05-23 12:10:00,16.32,16.32,16.32,16.32,0.0,15.3253,15.3253,15.3253,15.3253,0.0
2016-05-23 12:15:00,16.34,16.34,16.34,16.34,400.0,15.3441,15.3441,15.3441,15.3441,400.0
2016-05-23 12:20:00,16.35,16.35,16.34,16.34,1680.0,15.3534,15.3534,15.3441,15.3441,1680.0
2016-05-23 12:25:00,16.34,16.34,16.34,16.34,2848.0,15.3441,15.3441,15.3441,15.3441,2848.0
2016-05-23 12:30:00,16.33,16.33,16.33,16.33,680.0,15.3347,15.3347,15.3347,15.3347,680.0
2016-05-23 12:35:00,16.33,16.33,16.33,16.33,1200.0,15.3347,15.3347,15.3347,15.3347,1200.0
2016-05-23 12:40:00,16.32,16.34,16.3,16.34,12000.0,15.3253,15.3441,15.3065,15.3441,12000.0
2016-05-23 12:45:00,16.34,16.34,16.34,16.34,0.0,15.3441,15.3441,15.3441,15.3441,0.0
2016-05-23 12:50:00,16.34,16.34,16.34,16.34,0.0,15.3441,15.3441,15.3441,15.3441,0.0
2016-05-23 12:55:00,16.36,16.36,16.36,16.36,1200.0,15.3628,15.3628,15.3628,15.3628,1200.0
2016-05-23 13:00:00,16.38,16.38,16.38,16.38,4000.0,15.3816,15.3816,15.3816,15.3816,4000.0
2016-05-23 13:05:00,16.38,16.38,16.38,16.38,800.0,15.3816,15.3816,15.3816,15.3816,800.0
2016-05-23 13:10:00,16.39,16.4,16.39,16.4,14564.0,15.391,15.4004,15.391,15.4004,14564.0
2016-05-23 13:15:00,16.41,16.42,16.41,16.41,10400.0,15.4098,15.4192,15.4098,15.4098,10400.0
2016-05-23 13:20:00,16.4,16.4,16.37,16.37,3860.0,15.4004,15.4004,15.3722,15.3722,3860.0
2016-05-23 13:25:00,16.39,16.39,16.39,16.39,400.0,15.391,15.391,15.391,15.391,400.0
2016-05-23 13:30:00,16.37,16.37,16.37,16.37,2000.0,15.3722,15.3722,15.3722,15.3722,2000.0
2016-05-23 13:35:00,16.36,16.38,16.36,16.38,4800.0,15.3628,15.3816,15.3628,15.3816,4800.0
2016-05-23 13:40:00,16.39,16.39,16.36,16.36,1860.0,15.391,15.391,15.3628,15.3628,1860.0
2016-05-23 13:45:00,16.36,16.36,16.36,16.36,1200.0,15.3628,15.3628,15.3628,15.3628,1200.0
2016-05-23 13:50:00,16.36,16.38,16.36,16.38,5600.0,15.3628,15.3816,15.3628,15.3816,5600.0
2016-05-23 13:55:00,16.39,16.4,16.39,16.4,7600.0,15.391,15.4004,15.391,15.4004,7600.0
2016-05-23 14:00:00,16.4,16.4,16.4,16.4,0.0,15.4004,15.4004,15.4004,15.4004,0.0
2016-05-23 14:05:00,16.4,16.4,16.39,16.39,1400.0,15.4004,15.4004,15.391,15.391,1400.0
2016-05-23 14:10:00,16.39,16.41,16.39,16.4,2000.0,15.391,15.4098,15.391,15.4004,2000.0
2016-05-23 14:15:00,16.41,16.41,16.41,16.41,400.0,15.4098,15.4098,15.4098,15.4098,400.0
2016-05-23 14:20:00,16.42,16.42,16.42,16.42,18000.0,15.4192,15.4192,15.4192,15.4192,18000.0
2016-05-23 14:25:00,16.4,16.44,16.38,16.42,74852.0,15.4004,15.438,15.3816,15.4192,74852.0
2016-05-23 14:30:00,16.43,16.43,16.41,16.42,1200.0,15.4286,15.4286,15.4098,15.4192,1200.0
2016-05-23 14:35:00,16.42,16.42,16.42,16.42,400.0,15.4192,15.4192,15.4192,15.4192,400.0
2016-05-23 14:40:00,16.41,16.43,16.41,16.43,1200.0,15.4098,15.4286,15.4098,15.4286,1200.0
2016-05-23 14:45:00,16.42,16.42,16.42,16.42,400.0,15.4192,15.4192,15.4192,15.4192,400.0
2016-05-23 14:50:00,16.39,16.39,16.39,16.39,4000.0,15.391,15.391,15.391,15.391,4000.0
2016-05-23 14:55:00,16.38,16.38,16.36,16.36,6660.0,15.3816,15.3816,15.3628,15.3628,6660.0
2016-05-23 15:00:00,16.38,16.39,16.36,16.36,1600.0,15.3816,15.391,15.3628,15.3628,1600.0
2016-05-23 15:05:00,16.36,16.37,16.35,16.37,18000.0,15.3628,15.3722,15.3534,15.3722,18000.0
2016-05-23 15:10:00,16.35,16.35,16.35,16.35,800.0,15.3534,15.3534,15.3534,15.3534,800.0
2016-05-23 15:15:00,16.33,16.33,16.33,16.33,800.0,15.3347,15.3347,15.3347,15.3347,800.0
2016-05-23 15:20:00,16.32,16.33,16.32,16.33,800.0,15.3253,15.3347,15.3253,15.3347,800.0
2016-05-23 15:25:00,16.33,16.33,16.33,16.33,1600.0,15.3347,15.3347,15.3347,15.3347,1600.0
2016-05-23 15:30:00,16.32,16.35,16.32,16.35,4184.0,15.3253,15.3534,15.3253,15.3534,4184.0
2016-05-23 15:35:00,16.34,16.34,16.34,16.34,400.0,15.3441,15.3441,15.3441,15.3441,400.0
2016-05-23 15:40:00,16.33,16.34,16.33,16.33,3960.0,15.3347,15.3441,15.3347,15.3347,3960.0
2016-05-23 15:45:00,16.31,16.33,16.31,16.33,17840.0,15.3159,15.3347,15.3159,15.3347,17840.0
2016-05-23 15:50:00,16.31,16.32,16.29,16.29,27564.0,15.3159,15.3253,15.2971,15.2971,27564.0
2016-05-23 15:55:00,16.29,16.29,16.26,16.28,87280.0,15.2971,15.2971,15.2689,15.2877,87280.0
2016-05-24 09:30:00,16.53,16.64,16.53,16.61,135844.0,15.5225,15.6258,15.5225,15.5976,135844.0
2016-05-24 09:35:00,16.64,16.72,16.63,16.68,69760.0,15.6258,15.7009,15.6164,15.6633,69760.0
2016-05-24 09:40:00,16.7,16.71,16.69,16.7,18000.0,15.6821,15.6915,15.6727,15.6821,18000.0
2016-05-24 09:45:00,16.72,16.75,16.71,16.75,57916.0,15.7009,15.7291,15.6915,15.7291,57916.0
2016-05-24 09:50:00,16.75,16.76,16.74,16.75,22400.0,15.7291,15.7385,15.7197,15.7291,22400.0
2016-05-24 09:55:00,16.75,16.78,16.73,16.73,23000.0,15.7291,15.7572,15.7103,15.7103,23000.0
2016-05-24 10:00:00,16.73,16.79,16.73,16.79,29320.0,15.7103,15.7666,15.7103,15.7666,29320.0
2016-05-24 10:05:00,16.8,16.81,16.79,16.79,5468.0,15.776,15.7854,15.7666,15.7666,5468.0
2016-05-24 10:10:00,16.78,16.79,16.77,16.79,6456.0,15.7572,15.7666,15.7478,15.7666,6456.0
2016-05-24 10:15:00,16.78,16.81,16.78,16.81,26048.0,15.7572,15.7854,15.7572,15.7854,26048.0
2016-05-24 10:20:00,16.82,16.83,16.82,16.82,24740.0,15.7948,15.8042,15.7948,15.7948,24740.0
2016-05-24 10:25:00,16.83,16.84,16.83,16.83,16800.0,15.8042,15.8136,15.8042,15.8042,16800.0
2016-05-24 10:30:00,16.84,16.84,16.83,16.84,6800.0,15.8136,15.8136,15.8042,15.8136,6800.0
2016-05-24 10:35:00,16.85,16.89,16.85,16.86,84628.0,15.823,15.8605,15.823,15.8324,84628.0
2016-05-24 10:40:00,16.86,16.88,16.85,16.86,9900.0,15.8324,15.8511,15.823,15.8324,9900.0
2016-05-24 10:45:00,16.86,16.86,16.84,16.84,3140.0,15.8324,15.8324,15.8136,15.8136,3140.0
2016-05-24 10:50:00,16.85,16.85,16.83,16.83,22620.0,15.823,15.823,15.8042,15.8042,22620.0
2016-05-24 10:55:00,16.82,16.84,16.82,16.83,24296.0,15.7948,15.8136,15.7948,15.8042,24296.0
2016-05-24 11:00:00,16.85,16.86,16.85,16.86,13800.0,15.823,15.8324,15.823,15.8324,13800.0
2016-05-24 11:05:00,16.85,16.86,16.85,16.85,4400.0,15.823,15.8324,15.823,15.823,4400.0
2016-05-24 11:10:00,16.84,16.84,16.81,16.81,13400.0,15.8136,15.8136,15.7854,15.7854,13400.0
2016-05-24 11:15:00,16.82,16.82,16.82,16.82,4800.0,15.7948,15.7948,15.7948,15.7948,4800.0
2016-05-24 11:20:00,16.84,16.86,16.84,16.86,800.0,15.8136,15.8324,15.8136,15.8324,800.0
2016-05-24 11:25:00,16.85,16.86,16.83,16.83,12640.0,15.823,15.8324,15.8042,15.8042,12640.0
2016-05-24 11:30:00,16.83,16.83,16.82,16.82,8000.0,15.8042,15.8042,15.7948,15.7948,8000.0
2016-05-24 11:35:00,16.83,16.83,16.81,16.81,8000.0,15.8042,15.8042,15.7854,15.7854,8000.0
2016-05-24 11:40:00,16.81,16.82,16.81,16.82,3200.0,15.7854,15.7948,15.7854,15.7948,3200.0
2016-05-24 11:45:00,16.82,16.83,16.82,16.83,6000.0,15.7948,15.8042,15.7948,15.8042,6000.0
2016-05-24 11:50:00,16.84,16.86,16.84,16.86,7224.0,15.8136,15.8324,15.8136,15.8324,7224.0
2016-05-24 11:55:00,16.87,16.87,16.87,16.87,1200.0,15.8418,15.8418,15.8418,15.8418,1200.0
2016-05-24 12:00:00,16.88,16.89,16.88,16.88,18932.0,15.8511,15.8605,15.8511,15.8511,18932.0
2016-05-24 12:05:00,16.88,16.88,16.87,16.87,23016.0,15.8511,15.8511,15.8418,15.8418,23016.0
2016-05-24 12:10:00,16.87,16.87,16.86,16.86,10040.0,15.8418,15.8418,15.8324,15.8324,10040.0
2016-05-24 12:15:00,16.86,16.86,16.86,16.86,3632.0,15.8324,15.8324,15.8324,15.8324,3632.0
2016-05-24 12:20:00,16.86,16.87,16.86,16.86,9156.0,15.8324,15.8418,15.8324,15.8324,9156.0
2016-05-24 12:25:00,16.86,16.86,16.86,16.86,0.0,15.8324,15.8324,15.8324,15.8324,0.0
2016-05-24 12:30:00,16.86,16.86,16.85,16.85,44720.0,15.8324,15.8324,15.823,15.823,44720.0
2016-05-24 12:35:00,16.85,16.85,16.84,16.84,68400.0,15.823,15.823,15.8136,15.8136,68400.0
2016-05-24 12:40:00,16.86,16.87,16.85,16.86,4000.0,15.8324,15.8418,15.823,15.8324,4000.0
2016-05-24 12:45:00,16.85,16.85,16.85,16.85,400.0,15.823,15.823,15.823,15.823,400.0
2016-05-24 12:50:00,16.86,16.89,16.86,16.89,14600.0,15.8324,15.8605,15.8324,15.8605,14600.0
2016-05-24 12:55:00,16.88,16.88,16.87,16.87,800.0,15.8511,15.8511,15.8418,15.8418,800.0
2016-05-24 13:00:00,16.89,16.9,16.89,16.9,28612.0,15.8605,15.8699,15.8605,15.8699,28612.0
2016-05-24 13:05:00,16.89,16.89,16.87,16.87,20000.0,15.8605,15.8605,15.8418,15.8418,20000.0
2016-05-24 13:10:00,16.88,16.88,16.88,16.88,2200.0,15.8511,15.8511,15.8511,15.8511,2200.0
2016-05-24 13:15:00,16.88,16.88,16.88,16.88,0.0,15.8511,15.8511,15.8511,15.8511,0.0
2016-05-24 13:20:00,16.88,16.88,16.88,16.88,0.0,15.8511,15.8511,15.8511,15.8511,0.0
2016-05-24 13:25:00,16.85,16.85,16.85,16.85,15120.0,15.823,15.823,15.823,15.823,15120.0
2016-05-24 13:30:00,16.85,16.86,16.85,16.85,5200.0,15.823,15.8324,15.823,15.823,5200.0
2016-05-24 13:35:00,16.83,16.83,16.82,16.82,17900.0,15.8042,15.8042,15.7948,15.7948,17900.0
2016-05-24 13:40:00,16.82,16.82,16.81,16.81,8000.0,15.7948,15.7948,15.7854,15.7854,8000.0
2016-05-24 13:45:00,16.81,16.83,16.81,16.83,5336.0,15.7854,15.8042,15.7854,15.8042,5336.0
2016-05-24 13:50:00,16.82,16.83,16.82,16.83,11840.0,15.7948,15.8042,15.7948,15.8042,11840.0
2016-05-24 13:55:00,16.82,16.82,16.82,16.82,1200.0,15.7948,15.7948,15.7948,15.7948,1200.0
2016-05-24 14:00:00,16.83,16.83,16.82,16.82,3600.0,15.8042,15.8042,15.7948,15.7948,3600.0
2016-05-24 14:05:00,16.83,16.83,16.82,16.82,2400.0,15.8042,15.8042,15.7948,15.7948,2400.0
2016-05-24 14:10:00,16.82,16.86,16.82,16.86,9200.0,15.7948,15.8324,15.7948,15.8324,9200.0
2016-05-24 14:15:00,16.86,16.86,16.86,16.86,0.0,15.8324,15.8324,15.8324,15.8324,0.0
2016-05-24 14:20:00,16.83,16.84,16.83,16.84,1200.0,15.8042,15.8136,15.8042,15.8136,1200.0
2016-05-24 14:25:00,16.85,16.85,16.84,16.84,1260.0,15.823,15.823,15.8136,15.8136,1260.0
2016-05-24 14:30:00,16.84,16.85,16.84,16.85,12652.0,15.8136,15.823,15.8136,15.823,12652.0
2016-05-24 14:35:00,16.84,16.84,16.84,16.84,400.0,15.8136,15.8136,15.8136,15.8136,400.0
2016-05-24 14:40:00,16.84,16.84,16.84,16.84,0.0,15.8136,15.8136,15.8136,15.8136,0.0
2016-05-24 14:45:00,16.83,16.86,16.83,16.86,4800.0,15.8042,15.8324,15.8042,15.8324,4800.0
2016-05-24 14:50:00,16.88,16.89,16.88,16.88,15600.0,15.8511,15.8605,15.8511,15.8511,15600.0
2016-05-24 14:55:00,16.89,16.89,16.89,16.89,1200.0,15.8605,15.8605,15.8605,15.8605,1200.0
2016-05-24 15:00:00,16.88,16.88,16.87,16.88,1332.0,15.8511,15.8511,15.8418,15.8511,1332.0
2016-05-24 15:05:00,16.88,16.89,16.88,16.89,81360.0,15.8511,15.8605,15.8511,15.8605,81360.0
2016-05-24 15:10:00,16.9,16.9,16.89,16.9,19356.0,15.8699,15.8699,15.8605,15.8699,19356.0
2016-05-24 15:15:00,16.91,16.92,16.91,16.92,800.0,15.8793,15.8887,15.8793,15.8887,800.0
2016-05-24 15:20:00,16.93,16.96,16.93,16.95,19092.0,15.8981,15.9263,15.8981,15.9169,19092.0
2016-05-24 15:25:00,16.95,16.97,16.92,16.93,30000.0,15.9169,15.9357,15.8887,15.8981,30000.0
2016-05-24 15:30:00,16.93,16.93,16.9,16.9,23240.0,15.8981,15.8981,15.8699,15.8699,23240.0
2016-05-24 15:35:00,16.91,16.92,16.89,16.9,53664.0,15.8793,15.8887,15.8605,15.8699,53664.0
2016-05-24 15:40:00,16.9,16.92,16.89,16.91,34840.0,15.8699,15.8887,15.8605,15.8793,34840.0
2016-05-24 15:45:00,16.9,16.9,16.89,16.89,20800.0,15.8699,15.8699,15.8605,15.8605,20800.0
2016-05-24 15:50:00,16.89,16.91,16.89,16.89,20360.0,15.8605,15.8793,15.8605,15.8605,20360.0
2016-05-24 15:55:00,16.89,16.89,16.86,16.86,46740.0,15.8605,15.8605,15.8324,15.8324,46740.0
2016-05-25 09:30:00,17.07,17.09,17.04,17.08,182480.0,16.0296,16.0483,16.0014,16.039,182480.0
2016-05-25 09:35:00,17.09,17.16,17.08,17.14,78680.0,16.0483,16.1141,16.039,16.0953,78680.0
2016-05-25 09:40:00,17.14,17.18,17.13,17.18,47468.0,16.0953,16.1329,16.0859,16.1329,47468.0
2016-05-25 09:45:00,17.2,17.2,17.16,17.18,32860.0,16.1516,16.1516,16.1141,16.1329,32860.0
2016-05-25 09:50:00,17.19,17.22,17.19,17.21,37892.0,16.1422,16.1704,16.1422,16.161,37892.0
2016-05-25 09:55:00,17.21,17.24,17.21,17.21,14608.0,16.161,16.1892,16.161,16.161,14608.0
2016-05-25 10:00:00,17.23,17.26,17.23,17.25,35360.0,16.1798,16.208,16.1798,16.1986,35360.0
2016-05-25 10:05:00,17.24,17.3,17.24,17.29,36000.0,16.1892,16.2455,16.1892,16.2362,36000.0
2016-05-25 10:10:00,17.31,17.33,17.31,17.33,20400.0,16.2549,16.2737,16.2549,16.2737,20400.0
2016-05-25 10:15:00,17.33,17.35,17.33,17.35,23856.0,16.2737,16.2925,16.2737,16.2925,23856.0
2016-05-25 10:20:00,17.35,17.35,17.32,17.33,22356.0,16.2925,16.2925,16.2643,16.2737,22356.0
2016-05-25 10:25:00,17.33,17.34,17.31,17.32,22000.0,16.2737,16.2831,16.2549,16.2643,22000.0
2016-05-25 10:30:00,17.33,17.34,17.31,17.33,22800.0,16.2737,16.2831,16.2549,16.2737,22800.0
2016-05-25 10:35:00,17.34,17.34,17.33,17.33,12816.0,16.2831,16.2831,16.2737,16.2737,12816.0
2016-05-25 10:40:00,17.32,17.32,17.3,17.3,12000.0,16.2643,16.2643,16.2455,16.2455,12000.0
2016-05-25 10:45:00,17.31,17.31,17.29,17.3,24600.0,16.2549,16.2549,16.2362,16.2455,24600.0
2016-05-25 10:50:00,17.31,17.31,17.29,17.31,4436.0,16.2549,16.2549,16.2362,16.2549,4436.0
2016-05-25 10:55:00,17.31,17.34,17.31,17.31,8732.0,16.2549,16.2831,16.2549,16.2549,8732.0
2016-05-25 11:00:00,17.33,17.36,17.32,17.36,14436.0,16.2737,16.3019,16.2643,16.3019,14436.0
2016-05-25 11:05:00,17.36,17.37,17.31,17.33,21096.0,16.3019,16.3113,16.2549,16.2737,21096.0
2016-05-25 11:10:00,17.31,17.31,17.29,17.29,3600.0,16.2549,16.2549,16.2362,16.2362,3600.0
2016-05-25 11:15:00,17.31,17.32,17.31,17.32,6312.0,16.2549,16.2643,16.2549,16.2643,6312.0
2016-05-25 11:20:00,17.31,17.31,17.3,17.31,5400.0,16.2549,16.2549,16.2455,16.2549,5400.0
2016-05-25 11:25:00,17.31,17.33,17.31,17.33,2400.0,16.2549,16.2737,16.2549,16.2737,2400.0
2016-05-25 11:30:00,17.32,17.33,17.3,17.32,6452.0,16.2643,16.2737,16.2455,16.2643,6452.0
2016-05-25 11:35:00,17.34,17.36,17.33,17.34,5440.0,16.2831,16.3019,16.2737,16.2831,5440.0
2016-05-25 11:40:00,17.31,17.31,17.31,17.31,800.0,16.2549,16.2549,16.2549,16.2549,800.0
2016-05-25 11:45:00,17.31,17.31,17.3,17.3,1600.0,16.2549,16.2549,16.2455,16.2455,1600.0
2016-05-25 11:50:00,17.29,17.29,17.27,17.29,4720.0,16.2362,16.2362,16.2174,16.2362,4720.0
2016-05-25 11:55:00,17.29,17.31,17.29,17.31,5200.0,16.2362,16.2549,16.2362,16.2549,5200.0
2016-05-25 12:00:00,17.31,17.32,17.31,17.32,1600.0,16.2549,16.2643,16.2549,16.2643,1600.0
2016-05-25 12:05:00,17.29,17.3,17.29,17.3,4400.0,16.2362,16.2455,16.2362,16.2455,4400.0
2016-05-25 12:10:00,17.3,17.3,17.28,17.28,1600.0,16.2455,16.2455,16.2268,16.2268,1600.0
2016-05-25 12:15:00,17.29,17.29,17.29,17.29,400.0,16.2362,16.2362,16.2362,16.2362,400.0
2016-05-25 12:20:00,17.26,17.27,17.26,17.27,2200.0,16.208,16.2174,16.208,16.2174,2200.0
2016-05-25 12:25:00,17.27,17.28,17.26,17.26,11860.0,16.2174,16.2268,16.208,16.208,11860.0
2016-05-25 12:30:00,17.26,17.26,17.26,17.26,0.0,16.208,16.208,16.208,16.208,0.0
2016-05-25 12:35:00,17.26,17.26,17.26,17.26,0.0,16.208,16.208,16.208,16.208,0.0
2016-05-25 12:40:00,17.29,17.29,17.28,17.28,2800.0,16.2362,16.2362,16.2268,16.2268,2800.0
2016-05-25 12:45:00,17.28,17.28,17.28,17.28,0.0,16.2268,16.2268,16.2268,16.2268,0.0
2016-05-25 12:50:00,17.28,17.28,17.28,17.28,1760.0,16.2268,16.2268,16.2268,16.2268,1760.0
2016-05-25 12:55:00,17.29,17.3,17.29,17.3,14800.0,16.2362,16.2455,16.2362,16.2455,14800.0
2016-05-25 13:00:00,17.32,17.35,17.32,17.34,34200.0,16.2643,16.2925,16.2643,16.2831,34200.0
2016-05-25 13:05:00,17.34,17.36,17.33,17.34,20400.0,16.2831,16.3019,16.2737,16.2831,20400.0
2016-05-25 13:10:00,17.34,17.34,17.33,17.33,16288.0,16.2831,16.2831,16.2737,16.2737,16288.0
2016-05-25 13:15:00,17.33,17.34,17.33,17.34,7200.0,16.2737,16.2831,16.2737,16.2831,7200.0
2016-05-25 13:20:00,17.32,17.34,17.31,17.34,57600.0,16.2643,16.2831,16.2549,16.2831,57600.0
2016-05-25 13:25:00,17.34,17.34,17.34,17.34,5000.0,16.2831,16.2831,16.2831,16.2831,5000.0
2016-05-25 13:30:00,17.34,17.35,17.34,17.35,3520.0,16.2831,16.2925,16.2831,16.2925,3520.0
2016-05-25 13:35:00,17.35,17.35,17.34,17.34,6760.0,16.2925,16.2925,16.2831,16.2831,6760.0
2016-05-25 13:40:00,17.33,17.34,17.32,17.33,50000.0,16.2737,16.2831,16.2643,16.2737,50000.0
2016-05-25 13:45:00,17.34,17.34,17.33,17.34,1400.0,16.2831,16.2831,16.2737,16.2831,1400.0
2016-05-25 13:50:00,17.33,17.34,17.33,17.34,4000.0,16.2737,16.2831,16.2737,16.2831,4000.0
2016-05-25 13:55:00,17.35,17.35,17.34,17.34,1520.0,16.2925,16.2925,16.2831,16.2831,1520.0
2016-05-25 14:00:00,17.32,17.32,17.32,17.32,2400.0,16.2643,16.2643,16.2643,16.2643,2400.0
2016-05-25 14:05:00,17.31,17.32,17.31,17.32,2200.0,16.2549,16.2643,16.2549,16.2643,2200.0
2016-05-25 14:10:00,17.33,17.34,17.33,17.34,800.0,16.2737,16.2831,16.2737,16.2831,800.0
2016-05-25 14:15:00,17.32,17.32,17.32,17.32,400.0,16.2643,16.2643,16.2643,16.2643,400.0
2016-05-25 14:20:00,17.34,17.34,17.34,17.34,400.0,16.2831,16.2831,16.2831,16.2831,400.0
2016-05-25 14:25:00,17.35,17.36,17.34,17.36,13036.0,16.2925,16.3019,16.2831,16.3019,13036.0
2016-05-25 14:30:00,17.35,17.36,17.35,17.36,1600.0,16.2925,16.3019,16.2925,16.3019,1600.0
2016-05-25 14:35:00,17.36,17.38,17.36,17.36,7600.0,16.3019,16.3207,16.3019,16.3019,7600.0
2016-05-25 14:40:00,17.34,17.35,17.34,17.34,576.0,16.2831,16.2925,16.2831,16.2831,576.0
2016-05-25 14:45:00,17.36,17.38,17.32,17.32,8800.0,16.3019,16.3207,16.2643,16.2643,8800.0
2016-05-25 14:50:00,17.29,17.3,17.29,17.3,2800.0,16.2362,16.2455,16.2362,16.2455,2800.0
2016-05-25 14:55:00,17.31,17.31,17.27,17.28,11200.0,16.2549,16.2549,16.2174,16.2268,11200.0
2016-05-25 15:00:00,17.28,17.3,17.27,17.28,21400.0,16.2268,16.2455,16.2174,16.2268,21400.0
2016-05-25 15:05:00,17.28,17.29,17.28,17.29,20800.0,16.2268,16.2362,16.2268,16.2362,20800.0
2016-05-25 15:10:00,17.31,17.31,17.29,17.29,10200.0,16.2549,16.2549,16.2362,16.2362,10200.0
2016-05-25 15:15:00,17.3,17.32,17.3,17.32,19200.0,16.2455,16.2643,16.2455,16.2643,19200.0
2016-05-25 15:20:00,17.32,17.33,17.32,17.33,8800.0,16.2643,16.2737,16.2643,16.2737,8800.0
2016-05-25 15:25:00,17.36,17.39,17.36,17.39,4040.0,16.3019,16.3301,16.3019,16.3301,4040.0
2016-05-25 15:30:00,17.39,17.39,17.36,17.37,40392.0,16.3301,16.3301,16.3019,16.3113,40392.0
2016-05-25 15:35:00,17.36,17.36,17.34,17.34,11360.0,16.3019,16.3019,16.2831,16.2831,11360.0
2016-05-25 15:40:00,17.33,17.34,17.32,17.33,57256.0,16.2737,16.2831,16.2643,16.2737,57256.0
2016-05-25 15:45:00,17.32,17.32,17.3,17.3,5412.0,16.2643,16.2643,16.2455,16.2455,5412.0
2016-05-25 15:50:00,17.3,17.31,17.29,17.29,8844.0,16.2455,16.2549,16.2362,16.2362,8844.0
2016-05-25 15:55:00,17.28,17.32,17.26,17.26,31000.0,16.2268,16.2643,16.208,16.208,31000.0
2016-05-26 09:30:00,17.38,17.38,17.32,17.36,156788.0,16.3207,16.3207,16.2643,16.3019,156788.0
2016-05-26 09:35:00,17.35,17.35,17.29,17.32,24480.0,16.2925,16.2925,16.2362,16.2643,24480.0
2016-05-26 09:40:00,17.33,17.36,17.33,17.36,50400.0,16.2737,16.3019,16.2737,16.3019,50400.0
2016-05-26 09:45:00,17.37,17.37,17.29,17.3,34000.0,16.3113,16.3113,16.2362,16.2455,34000.0
2016-05-26 09:50:00,17.28,17.28,17.25,17.25,6700.0,16.2268,16.2268,16.1986,16.1986,6700.0
2016-05-26 09:55:00,17.25,17.26,17.22,17.22,70400.0,16.1986,16.208,16.1704,16.1704,70400.0
2016-05-26 10:00:00,17.23,17.28,17.23,17.28,84016.0,16.1798,16.2268,16.1798,16.2268,84016.0
2016-05-26 10:05:00,17.23,17.27,17.22,17.25,35540.0,16.1798,16.2174,16.1704,16.1986,35540.0
2016-05-26 10:10:00,17.26,17.27,17.25,17.25,3728.0,16.208,16.2174,16.1986,16.1986,3728.0
2016-05-26 10:15:00,17.25,17.25,17.25,17.25,0.0,16.1986,16.1986,16.1986,16.1986,0.0
2016-05-26 10:20:00,17.27,17.28,17.27,17.27,400.0,16.2174,16.2268,16.2174,16.2174,400.0
2016-05-26 10:25:00,17.25,17.27,17.24,17.25,13840.0,16.1986,16.2174,16.1892,16.1986,13840.0
2016-05-26 10:30:00,17.26,17.29,17.25,17.25,23312.0,16.208,16.2362,16.1986,16.1986,23312.0
2016-05-26 10:35:00,17.23,17.24,17.22,17.24,21600.0,16.1798,16.1892,16.1704,16.1892,21600.0
2016-05-26 10:40:00,17.26,17.26,17.25,17.25,2800.0,16.208,16.208,16.1986,16.1986,2800.0
2016-05-26 10:45:00,17.23,17.23,17.2,17.21,8800.0,16.1798,16.1798,16.1516,16.161,8800.0
2016-05-26 10:50:00,17.2,17.2,17.17,17.17,29696.0,16.1516,16.1516,16.1235,16.1235,29696.0
2016-05-26 10:55:00,17.18,17.18,17.15,17.15,70900.0,16.1329,16.1329,16.1047,16.1047,70900.0
2016-05-26 11:00:00,17.15,17.16,17.14,17.15,38788.0,16.1047,16.1141,16.0953,16.1047,38788.0
2016-05-26 11:05:00,17.16,17.16,17.16,17.16,10800.0,16.1141,16.1141,16.1141,16.1141,10800.0
2016-05-26 11:10:00,17.17,17.19,17.17,17.19,15600.0,16.1235,16.1422,16.1235,16.1422,15600.0
2016-05-26 11:15:00,17.18,17.18,17.18,17.18,400.0,16.1329,16.1329,16.1329,16.1329,400.0
2016-05-26 11:20:00,17.18,17.23,17.18,17.22,12396.0,16.1329,16.1798,16.1329,16.1704,12396.0
2016-05-26 11:25:00,17.22,17.22,17.21,17.21,8800.0,16.1704,16.1704,16.161,16.161,8800.0
2016-05-26 11:30:00,17.23,17.23,17.21,17.21,6200.0,16.1798,16.1798,16.161,16.161,6200.0
2016-05-26 11:35:00,17.23,17.23,17.22,17.22,10800.0,16.1798,16.1798,16.1704,16.1704,10800.0
2016-05-26 11:40:00,17.22,17.23,17.22,17.23,800.0,16.1704,16.1798,16.1704,16.1798,800.0
2016-05-26 11:45:00,17.2,17.21,17.2,17.21,2400.0,16.1516,16.161,16.1516,16.161,2400.0
2016-05-26 11:50:00,17.19,17.19,17.19,17.19,800.0,16.1422,16.1422,16.1422,16.1422,800.0
2016-05-26 11:55:00,17.2,17.2,17.19,17.19,6200.0,16.1516,16.1516,16.1422,16.1422,6200.0
2016-05-26 12:00:00,17.2,17.2,17.19,17.19,3200.0,16.1516,16.1516,16.1422,16.1422,3200.0
2016-05-26 12:05:00,17.2,17.22,17.19,17.19,15200.0,16.1516,16.1704,16.1422,16.1422,15200.0
2016-05-26 12:10:00,17.18,17.18,17.18,17.18,2400.0,16.1329,16.1329,16.1329,16.1329,2400.0
2016-05-26 12:15:00,17.18,17.18,17.17,17.17,6800.0,16.1329,16.1329,16.1235,16.1235,6800.0
2016-05-26 12:20:00,17.16,17.16,17.15,17.16,1400.0,16.1141,16.1141,16.1047,16.1141,1400.0
2016-05-26 12:25:00,17.16,17.17,17.15,17.17,5600.0,16.1141,16.1235,16.1047,16.1235,5600.0
2016-05-26 12:30:00,17.17,17.17,17.17,17.17,0.0,16.1235,16.1235,16.1235,16.1235,0.0
2016-05-26 12:35:00,17.17,17.18,17.17,17.18,2800.0,16.1235,16.1329,16.1235,16.1329,2800.0
2016-05-26 12:40:00,17.18,17.18,17.18,17.18,0.0,16.1329,16.1329,16.1329,16.1329,0.0
2016-05-26 12:45:00,17.18,17.18,17.17,17.17,5468.0,16.1329,16.1329,16.1235,16.1235,5468.0
2016-05-26 12:50:00,17.18,17.18,17.17,17.17,3200.0,16.1329,16.1329,16.1235,16.1235,3200.0
2016-05-26 12:55:00,17.17,17.17,17.17,17.17,400.0,16.1235,16.1235,16.1235,16.1235,400.0
2016-05-26 13:00:00,17.16,17.16,17.16,17.16,800.0,16.1141,16.1141,16.1141,16.1141,800.0
2016-05-26 13:05:00,17.16,17.17,17.16,17.17,4400.0,16.1141,16.1235,16.1141,16.1235,4400.0
2016-05-26 13:10:00,17.15,17.15,17.15,17.15,400.0,16.1047,16.1047,16.1047,16.1047,400.0
2016-05-26 13:15:00,17.18,17.21,17.18,17.21,4800.0,16.1329,16.161,16.1329,16.161,4800.0
2016-05-26 13:20:00,17.21,17.21,17.21,17.21,0.0,16.161,16.161,16.161,16.161,0.0
2016-05-26 13:25:00,17.2,17.2,17.2,17.2,400.0,16.1516,16.1516,16.1516,16.1516,400.0
2016-05-26 13:30:00,17.21,17.21,17.2,17.2,2800.0,16.161,16.161,16.1516,16.1516,2800.0
2016-05-26 13:35:00,17.21,17.22,17.21,17.22,6504.0,16.161,16.1704,16.161,16.1704,6504.0
2016-05-26 13:40:00,17.22,17.22,17.22,17.22,0.0,16.1704,16.1704,16.1704,16.1704,0.0
2016-05-26 13:45:00,17.21,17.21,17.21,17.21,3604.0,16.161,16.161,16.161,16.161,3604.0
2016-05-26 13:50:00,17.21,17.21,17.21,17.21,0.0,16.161,16.161,16.161,16.161,0.0
2016-05-26 13:55:00,17.2,17.21,17.19,17.21,60412.0,16.1516,16.161,16.1422,16.161,60412.0
2016-05-26 14:00:00,17.21,17.23,17.21,17.22,17124.0,16.161,16.1798,16.161,16.1704,17124.0
2016-05-26 14:05:00,17.2,17.2,17.2,17.2,5200.0,16.1516,16.1516,16.1516,16.1516,5200.0
2016-05-26 14:10:00,17.23,17.24,17.23,17.23,31600.0,16.1798,16.1892,16.1798,16.1798,31600.0
2016-05-26 14:15:00,17.23,17.24,17.23,17.24,4800.0,16.1798,16.1892,16.1798,16.1892,4800.0
2016-05-26 14:20:00,17.24,17.24,17.24,17.24,5200.0,16.1892,16.1892,16.1892,16.1892,5200.0
2016-05-26 14:25:00,17.24,17.24,17.22,17.22,12400.0,16.1892,16.1892,16.1704,16.1704,12400.0
2016-05-26 14:30:00,17.22,17.23,17.22,17.23,12000.0,16.1704,16.1798,16.1704,16.1798,12000.0
2016-05-26 14:35:00,17.22,17.22,17.22,17.22,1200.0,16.1704,16.1704,16.1704,16.1704,1200.0
2016-05-26 14:40:00,17.21,17.21,17.21,17.21,5200.0,16.161,16.161,16.161,16.161,5200.0
2016-05-26 14:45:00,17.21,17.21,17.21,17.21,10800.0,16.161,16.161,16.161,16.161,10800.0
2016-05-26 14:50:00,17.22,17.22,17.22,17.22,17400.0,16.1704,16.1704,16.1704,16.1704,17400.0
2016-05-26 14:55:00,17.22,17.22,17.21,17.21,1600.0,16.1704,16.1704,16.161,16.161,1600.0
2016-05-26 15:00:00,17.22,17.23,17.22,17.23,5440.0,16.1704,16.1798,16.1704,16.1798,5440.0
2016-05-26 15:05:00,17.23,17.23,17.23,17.23,0.0,16.1798,16.1798,16.1798,16.1798,0.0
2016-05-26 15:10:00,17.24,17.24,17.24,17.24,800.0,16.1892,16.1892,16.1892,16.1892,800.0
2016-05-26 15:15:00,17.24,17.24,17.24,17.24,0.0,16.1892,16.1892,16.1892,16.1892,0.0
2016-05-26 15:20:00,17.27,17.27,17.27,17.27,18200.0,16.2174,16.2174,16.2174,16.2174,18200.0
2016-05-26 15:25:00,17.27,17.27,17.24,17.24,21560.0,16.2174,16.2174,16.1892,16.1892,21560.0
2016-05-26 15:30:00,17.25,17.26,17.25,17.25,2744.0,16.1986,16.208,16.1986,16.1986,2744.0
2016-05-26 15:35:00,17.25,17.25,17.24,17.25,7160.0,16.1986,16.1986,16.1892,16.1986,7160.0
2016-05-26 15:40:00,17.25,17.26,17.25,17.25,4800.0,16.1986,16.208,16.1986,16.1986,4800.0
2016-05-26 15:45:00,17.25,17.25,17.24,17.24,6400.0,16.1986,16.1986,16.1892,16.1892,6400.0
2016-05-26 15:50:00,17.24,17.24,17.21,17.21,5820.0,16.1892,16.1892,16.161,16.161,5820.0
2016-05-26 15:55:00,17.21,17.21,17.2,17.21,8520.0,16.161,16.161,16.1516,16.161,8520.0
2016-05-27 09:30:00,17.27,17.29,17.24,17.29,37980.0,16.2174,16.2362,16.1892,16.2362,37980.0
2016-05-27 09:35:00,17.29,17.29,17.28,17.29,3600.0,16.2362,16.2362,16.2268,16.2362,3600.0
2016-05-27 09:40:00,17.3,17.31,17.29,17.3,8432.0,16.2455,16.2549,16.2362,16.2455,8432.0
2016-05-27 09:45:00,17.31,17.32,17.3,17.3,28800.0,16.2549,16.2643,16.2455,16.2455,28800.0
2016-05-27 09:50:00,17.3,17.31,17.29,17.29,10800.0,16.2455,16.2549,16.2362,16.2362,10800.0
2016-05-27 09:55:00,17.29,17.29,17.26,17.26,23480.0,16.2362,16.2362,16.208,16.208,23480.0
2016-05-27 10:00:00,17.29,17.3,17.28,17.3,32000.0,16.2362,16.2455,16.2268,16.2455,32000.0
2016-05-27 10:05:00,17.31,17.31,17.29,17.3,4240.0,16.2549,16.2549,16.2362,16.2455,4240.0
2016-05-27 10:10:00,17.31,17.32,17.3,17.3,6600.0,16.2549,16.2643,16.2455,16.2455,6600.0
2016-05-27 10:15:00,17.3,17.32,17.29,17.29,17600.0,16.2455,16.2643,16.2362,16.2362,17600.0
2016-05-27 10:20:00,17.28,17.3,17.27,17.3,10000.0,16.2268,16.2455,16.2174,16.2455,10000.0
2016-05-27 10:25:00,17.31,17.32,17.3,17.31,9904.0,16.2549,16.2643,16.2455,16.2549,9904.0
2016-05-27 10:30:00,17.31,17.33,17.31,17.32,21400.0,16.2549,16.2737,16.2549,16.2643,21400.0
2016-05-27 10:35:00,17.32,17.32,17.32,17.32,860.0,16.2643,16.2643,16.2643,16.2643,860.0
2016-05-27 10:40:00,17.31,17.33,17.31,17.33,1660.0,16.2549,16.2737,16.2549,16.2737,1660.0
2016-05-27 10:45:00,17.32,17.33,17.32,17.33,3200.0,16.2643,16.2737,16.2643,16.2737,3200.0
2016-05-27 10:50:00,17.31,17.32,17.31,17.31,8676.0,16.2549,16.2643,16.2549,16.2549,8676.0
2016-05-27 10:55:00,17.3,17.3,17.28,17.3,62400.0,16.2455,16.2455,16.2268,16.2455,62400.0
2016-05-27 11:00:00,17.29,17.3,17.29,17.3,2840.0,16.2362,16.2455,16.2362,16.2455,2840.0
2016-05-27 11:05:00,17.29,17.29,17.29,17.29,400.0,16.2362,16.2362,16.2362,16.2362,400.0
2016-05-27 11:10:00,17.29,17.29,17.28,17.28,3200.0,16.2362,16.2362,16.2268,16.2268,3200.0
2016-05-27 11:15:00,17.28,17.28,17.28,17.28,2000.0,16.2268,16.2268,16.2268,16.2268,2000.0
2016-05-27 11:20:00,17.28,17.28,17.28,17.28,1600.0,16.2268,16.2268,16.2268,16.2268,1600.0
2016-05-27 11:25:00,17.31,17.31,17.31,17.31,400.0,16.2549,16.2549,16.2549,16.2549,400.0
2016-05-27 11:30:00,17.35,17.35,17.34,17.34,1600.0,16.2925,16.2925,16.2831,16.2831,1600.0
2016-05-27 11:35:00,17.34,17.36,17.34,17.36,64720.0,16.2831,16.3019,16.2831,16.3019,64720.0
2016-05-27 11:40:00,17.36,17.36,17.36,17.36,0.0,16.3019,16.3019,16.3019,16.3019,0.0
2016-05-27 11:45:00,17.33,17.33,17.32,17.32,2400.0,16.2737,16.2737,16.2643,16.2643,2400.0
2016-05-27 11:50:00,17.34,17.34,17.33,17.33,2000.0,16.2831,16.2831,16.2737,16.2737,2000.0
2016-05-27 11:55:00,17.33,17.33,17.33,17.33,0.0,16.2737,16.2737,16.2737,16.2737,0.0
2016-05-27 12:00:00,17.33,17.34,17.33,17.34,2800.0,16.2737,16.2831,16.2737,16.2831,2800.0
2016-05-27 12:05:00,17.34,17.35,17.33,17.33,2940.0,16.2831,16.2925,16.2737,16.2737,2940.0
2016-05-27 12:10:00,17.33,17.33,17.33,17.33,2000.0,16.2737,16.2737,16.2737,16.2737,2000.0
2016-05-27 12:15:00,17.33,17.33,17.33,17.33,2800.0,16.2737,16.2737,16.2737,16.2737,2800.0
2016-05-27 12:20:00,17.33,17.33,17.32,17.33,3012.0,16.2737,16.2737,16.2643,16.2737,3012.0
2016-05-27 12:25:00,17.33,17.34,17.33,17.34,15952.0,16.2737,16.2831,16.2737,16.2831,15952.0
2016-05-27 12:30:00,17.34,17.34,17.34,17.34,0.0,16.2831,16.2831,16.2831,16.2831,0.0
2016-05-27 12:35:00,17.34,17.34,17.34,17.34,400.0,16.2831,16.2831,16.2831,16.2831,400.0
2016-05-27 12:40:00,17.33,17.33,17.33,17.33,1200.0,16.2737,16.2737,16.2737,16.2737,1200.0
2016-05-27 12:45:00,17.33,17.33,17.32,17.33,400.0,16.2737,16.2737,16.2643,16.2737,400.0
2016-05-27 12:50:00,17.33,17.33,17.32,17.32,2320.0,16.2737,16.2737,16.2643,16.2643,2320.0
2016-05-27 12:55:00,17.32,17.32,17.31,17.31,800.0,16.2643,16.2643,16.2549,16.2549,800.0
2016-05-27 13:00:00,17.32,17.32,17.32,17.32,1600.0,16.2643,16.2643,16.2643,16.2643,1600.0
2016-05-27 13:05:00,17.31,17.31,17.3,17.3,800.0,16.2549,16.2549,16.2455,16.2455,800.0
2016-05-27 13:10:00,17.3,17.3,17.3,17.3,2160.0,16.2455,16.2455,16.2455,16.2455,2160.0
2016-05-27 13:15:00,17.29,17.29,17.29,17.29,5200.0,16.2362,16.2362,16.2362,16.2362,5200.0
2016-05-27 13:20:00,17.31,17.31,17.29,17.29,2000.0,16.2549,16.2549,16.2362,16.2362,2000.0
2016-05-27 13:25:00,17.3,17.3,17.29,17.29,2560.0,16.2455,16.2455,16.2362,16.2362,2560.0
2016-05-27 13:30:00,17.29,17.29,17.29,17.29,0.0,16.2362,16.2362,16.2362,16.2362,0.0
2016-05-27 13:35:00,17.29,17.29,17.23,17.23,17000.0,16.2362,16.2362,16.1798,16.1798,17000.0
2016-05-27 13:40:00,17.21,17.28,17.21,17.28,85260.0,16.161,16.2268,16.161,16.2268,85260.0
2016-05-27 13:45:00,17.27,17.27,17.27,17.27,11260.0,16.2174,16.2174,16.2174,16.2174,11260.0
2016-05-27 13:50:00,17.27,17.28,17.24,17.25,10756.0,16.2174,16.2268,16.1892,16.1986,10756.0
2016-05-27 13:55:00,17.25,17.25,17.25,17.25,3852.0,16.1986,16.1986,16.1986,16.1986,3852.0
2016-05-27 14:00:00,17.23,17.23,17.22,17.23,3848.0,16.1798,16.1798,16.1704,16.1798,3848.0
2016-05-27 14:05:00,17.25,17.25,17.24,17.25,62200.0,16.1986,16.1986,16.1892,16.1986,62200.0
2016-05-27 14:10:00,17.26,17.26,17.26,17.26,4000.0,16.208,16.208,16.208,16.208,4000.0
2016-05-27 14:15:00,17.26,17.26,17.25,17.25,2420.0,16.208,16.208,16.1986,16.1986,2420.0
2016-05-27 14:20:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-05-27 14:25:00,17.27,17.31,17.27,17.29,9480.0,16.2174,16.2549,16.2174,16.2362,9480.0
2016-05-27 14:30:00,17.29,17.29,17.29,17.29,2400.0,16.2362,16.2362,16.2362,16.2362,2400.0
2016-05-27 14:35:00,17.3,17.3,17.25,17.25,14800.0,16.2455,16.2455,16.1986,16.1986,14800.0
2016-05-27 14:40:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-05-27 14:45:00,17.26,17.27,17.26,17.27,6400.0,16.208,16.2174,16.208,16.2174,6400.0
2016-05-27 14:50:00,17.27,17.28,17.27,17.28,1200.0,16.2174,16.2268,16.2174,16.2268,1200.0
2016-05-27 14:55:00,17.28,17.28,17.28,17.28,0.0,16.2268,16.2268,16.2268,16.2268,0.0
2016-05-27 15:00:00,17.27,17.27,17.27,17.27,400.0,16.2174,16.2174,16.2174,16.2174,400.0
2016-05-27 15:05:00,17.26,17.28,17.26,17.28,1200.0,16.208,16.2268,16.208,16.2268,1200.0
2016-05-27 15:10:00,17.28,17.29,17.28,17.29,7200.0,16.2268,16.2362,16.2268,16.2362,7200.0
2016-05-27 15:15:00,17.28,17.29,17.28,17.29,16800.0,16.2268,16.2362,16.2268,16.2362,16800.0
2016-05-27 15:20:00,17.29,17.29,17.28,17.28,6096.0,16.2362,16.2362,16.2268,16.2268,6096.0
2016-05-27 15:25:00,17.28,17.29,17.28,17.29,9080.0,16.2268,16.2362,16.2268,16.2362,9080.0
2016-05-27 15:30:00,17.29,17.3,17.29,17.29,8640.0,16.2362,16.2455,16.2362,16.2362,8640.0
2016-05-27 15:35:00,17.3,17.31,17.3,17.31,3600.0,16.2455,16.2549,16.2455,16.2549,3600.0
2016-05-27 15:40:00,17.32,17.33,17.32,17.33,11748.0,16.2643,16.2737,16.2643,16.2737,11748.0
2016-05-27 15:45:00,17.33,17.33,17.32,17.32,23232.0,16.2737,16.2737,16.2643,16.2643,23232.0
2016-05-27 15:50:00,17.32,17.33,17.32,17.32,47196.0,16.2643,16.2737,16.2643,16.2643,47196.0
2016-05-27 15:55:00,17.32,17.33,17.32,17.33,23132.0,16.2643,16.2737,16.2643,16.2737,23132.0
2016-05-31 09:30:00,17.47,17.47,17.4,17.4,63564.0,16.4052,16.4052,16.3394,16.3394,63564.0
2016-05-31 09:35:00,17.4,17.4,17.36,17.36,23200.0,16.3394,16.3394,16.3019,16.3019,23200.0
2016-05-31 09:40:00,17.38,17.38,17.35,17.36,9100.0,16.3207,16.3207,16.2925,16.3019,9100.0
2016-05-31 09:45:00,17.39,17.41,17.39,17.39,24280.0,16.3301,16.3488,16.3301,16.3301,24280.0
2016-05-31 09:50:00,17.41,17.41,17.38,17.38,15340.0,16.3488,16.3488,16.3207,16.3207,15340.0
2016-05-31 09:55:00,17.37,17.37,17.33,17.33,97028.0,16.3113,16.3113,16.2737,16.2737,97028.0
2016-05-31 10:00:00,17.34,17.36,17.34,17.36,34836.0,16.2831,16.3019,16.2831,16.3019,34836.0
2016-05-31 10:05:00,17.35,17.37,17.35,17.37,4800.0,16.2925,16.3113,16.2925,16.3113,4800.0
2016-05-31 10:10:00,17.36,17.36,17.34,17.34,4468.0,16.3019,16.3019,16.2831,16.2831,4468.0
2016-05-31 10:15:00,17.34,17.35,17.34,17.35,800.0,16.2831,16.2925,16.2831,16.2925,800.0
2016-05-31 10:20:00,17.36,17.36,17.35,17.35,2000.0,16.3019,16.3019,16.2925,16.2925,2000.0
2016-05-31 10:25:00,17.35,17.37,17.34,17.34,155240.0,16.2925,16.3113,16.2831,16.2831,155240.0
2016-05-31 10:30:00,17.34,17.36,17.34,17.34,10600.0,16.2831,16.3019,16.2831,16.2831,10600.0
2016-05-31 10:35:00,17.34,17.34,17.25,17.25,83464.0,16.2831,16.2831,16.1986,16.1986,83464.0
2016-05-31 10:40:00,17.25,17.26,17.21,17.23,20700.0,16.1986,16.208,16.161,16.1798,20700.0
2016-05-31 10:45:00,17.24,17.25,17.22,17.25,6800.0,16.1892,16.1986,16.1704,16.1986,6800.0
2016-05-31 10:50:00,17.26,17.27,17.26,17.26,6600.0,16.208,16.2174,16.208,16.208,6600.0
2016-05-31 10:55:00,17.25,17.25,17.23,17.24,6400.0,16.1986,16.1986,16.1798,16.1892,6400.0
2016-05-31 11:00:00,17.23,17.24,17.2,17.2,51712.0,16.1798,16.1892,16.1516,16.1516,51712.0
2016-05-31 11:05:00,17.2,17.22,17.2,17.22,8200.0,16.1516,16.1704,16.1516,16.1704,8200.0
2016-05-31 11:10:00,17.17,17.17,17.15,17.15,15736.0,16.1235,16.1235,16.1047,16.1047,15736.0
2016-05-31 11:15:00,17.15,17.17,17.14,17.16,7168.0,16.1047,16.1235,16.0953,16.1141,7168.0
2016-05-31 11:20:00,17.16,17.17,17.16,17.16,2000.0,16.1141,16.1235,16.1141,16.1141,2000.0
2016-05-31 11:25:00,17.18,17.18,17.17,17.17,1300.0,16.1329,16.1329,16.1235,16.1235,1300.0
2016-05-31 11:30:00,17.17,17.17,17.17,17.17,4540.0,16.1235,16.1235,16.1235,16.1235,4540.0
2016-05-31 11:35:00,17.17,17.18,17.17,17.18,4000.0,16.1235,16.1329,16.1235,16.1329,4000.0
2016-05-31 11:40:00,17.18,17.19,17.18,17.19,4000.0,16.1329,16.1422,16.1329,16.1422,4000.0
2016-05-31 11:45:00,17.18,17.19,17.18,17.18,8504.0,16.1329,16.1422,16.1329,16.1329,8504.0
2016-05-31 11:50:00,17.17,17.17,17.14,17.15,18288.0,16.1235,16.1235,16.0953,16.1047,18288.0
2016-05-31 11:55:00,17.13,17.13,17.11,17.12,14688.0,16.0859,16.0859,16.0671,16.0765,14688.0
2016-05-31 12:00:00,17.11,17.12,17.11,17.12,2600.0,16.0671,16.0765,16.0671,16.0765,2600.0
2016-05-31 12:05:00,17.1,17.11,17.08,17.1,4460.0,16.0577,16.0671,16.039,16.0577,4460.0
2016-05-31 12:10:00,17.1,17.11,17.09,17.1,26000.0,16.0577,16.0671,16.0483,16.0577,26000.0
2016-05-31 12:15:00,17.09,17.11,17.09,17.11,9320.0,16.0483,16.0671,16.0483,16.0671,9320.0
2016-05-31 12:20:00,17.1,17.11,17.1,17.1,15576.0,16.0577,16.0671,16.0577,16.0577,15576.0
2016-05-31 12:25:00,17.11,17.12,17.11,17.11,3200.0,16.0671,16.0765,16.0671,16.0671,3200.0
2016-05-31 12:30:00,17.1,17.11,17.1,17.11,6400.0,16.0577,16.0671,16.0577,16.0671,6400.0
2016-05-31 12:35:00,17.11,17.12,17.11,17.12,2400.0,16.0671,16.0765,16.0671,16.0765,2400.0
2016-05-31 12:40:00,17.1,17.11,17.1,17.11,119268.0,16.0577,16.0671,16.0577,16.0671,119268.0
2016-05-31 12:45:00,17.1,17.11,17.09,17.09,12908.0,16.0577,16.0671,16.0483,16.0483,12908.0
2016-05-31 12:50:00,17.11,17.13,17.11,17.13,19000.0,16.0671,16.0859,16.0671,16.0859,19000.0
2016-05-31 12:55:00,17.11,17.11,17.09,17.1,4472.0,16.0671,16.0671,16.0483,16.0577,4472.0
2016-05-31 13:00:00,17.1,17.11,17.1,17.11,5200.0,16.0577,16.0671,16.0577,16.0671,5200.0
2016-05-31 13:05:00,17.08,17.08,17.07,17.07,9312.0,16.039,16.039,16.0296,16.0296,9312.0
2016-05-31 13:10:00,17.09,17.09,17.09,17.09,1600.0,16.0483,16.0483,16.0483,16.0483,1600.0
2016-05-31 13:15:00,17.09,17.09,17.09,17.09,436.0,16.0483,16.0483,16.0483,16.0483,436.0
2016-05-31 13:20:00,17.13,17.14,17.13,17.14,14220.0,16.0859,16.0953,16.0859,16.0953,14220.0
2016-05-31 13:25:00,17.14,17.14,17.13,17.13,8000.0,16.0953,16.0953,16.0859,16.0859,8000.0
2016-05-31 13:30:00,17.14,17.14,17.14,17.14,2400.0,16.0953,16.0953,16.0953,16.0953,2400.0
2016-05-31 13:35:00,17.12,17.12,17.12,17.12,2000.0,16.0765,16.0765,16.0765,16.0765,2000.0
2016-05-31 13:40:00,17.12,17.13,17.12,17.13,5684.0,16.0765,16.0859,16.0765,16.0859,5684.0
2016-05-31 13:45:00,17.13,17.13,17.11,17.13,6000.0,16.0859,16.0859,16.0671,16.0859,6000.0
2016-05-31 13:50:00,17.11,17.11,17.1,17.1,2800.0,16.0671,16.0671,16.0577,16.0577,2800.0
2016-05-31 13:55:00,17.1,17.1,17.1,17.1,800.0,16.0577,16.0577,16.0577,16.0577,800.0
2016-05-31 14:00:00,17.08,17.08,16.99,17.0,31268.0,16.039,16.039,15.9544,15.9638,31268.0
2016-05-31 14:05:00,16.99,17.0,16.99,17.0,1800.0,15.9544,15.9638,15.9544,15.9638,1800.0
2016-05-31 14:10:00,16.97,16.97,16.95,16.95,38728.0,15.9357,15.9357,15.9169,15.9169,38728.0
2016-05-31 14:15:00,16.96,16.96,16.93,16.94,10896.0,15.9263,15.9263,15.8981,15.9075,10896.0
2016-05-31 14:20:00,16.94,17.03,16.94,17.01,25280.0,15.9075,15.992,15.9075,15.9732,25280.0
2016-05-31 14:25:00,17.0,17.01,17.0,17.0,31340.0,15.9638,15.9732,15.9638,15.9638,31340.0
2016-05-31 14:30:00,16.98,17.0,16.98,17.0,9600.0,15.945,15.9638,15.945,15.9638,9600.0
2016-05-31 14:35:00,16.99,17.0,16.99,17.0,2200.0,15.9544,15.9638,15.9544,15.9638,2200.0
2016-05-31 14:40:00,17.0,17.0,16.99,16.99,1600.0,15.9638,15.9638,15.9544,15.9544,1600.0
2016-05-31 14:45:00,16.96,16.99,16.95,16.99,32700.0,15.9263,15.9544,15.9169,15.9544,32700.0
2016-05-31 14:50:00,16.99,16.99,16.96,16.97,33800.0,15.9544,15.9544,15.9263,15.9357,33800.0
2016-05-31 14:55:00,16.95,16.96,16.95,16.95,43660.0,15.9169,15.9263,15.9169,15.9169,43660.0
2016-05-31 15:00:00,16.94,16.96,16.93,16.93,95380.0,15.9075,15.9263,15.8981,15.8981,95380.0
2016-05-31 15:05:00,16.93,16.97,16.93,16.96,6000.0,15.8981,15.9357,15.8981,15.9263,6000.0
2016-05-31 15:10:00,16.98,16.99,16.98,16.99,2000.0,15.945,15.9544,15.945,15.9544,2000.0
2016-05-31 15:15:00,17.0,17.02,17.0,17.02,43800.0,15.9638,15.9826,15.9638,15.9826,43800.0
2016-05-31 15:20:00,17.04,17.04,17.01,17.01,7148.0,16.0014,16.0014,15.9732,15.9732,7148.0
2016-05-31 15:25:00,17.02,17.04,17.01,17.04,5600.0,15.9826,16.0014,15.9732,16.0014,5600.0
2016-05-31 15:30:00,17.04,17.08,17.04,17.07,23600.0,16.0014,16.039,16.0014,16.0296,23600.0
2016-05-31 15:35:00,17.07,17.09,17.07,17.08,6600.0,16.0296,16.0483,16.0296,16.039,6600.0
2016-05-31 15:40:00,17.08,17.09,17.08,17.09,17620.0,16.039,16.0483,16.039,16.0483,17620.0
2016-05-31 15:45:00,17.1,17.12,17.1,17.11,25808.0,16.0577,16.0765,16.0577,16.0671,25808.0
2016-05-31 15:50:00,17.11,17.14,17.11,17.14,32800.0,16.0671,16.0953,16.0671,16.0953,32800.0
2016-05-31 15:55:00,17.15,17.16,17.1,17.1,169008.0,16.1047,16.1141,16.0577,16.0577,169008.0
2016-06-01 09:30:00,16.84,16.87,16.79,16.8,214932.0,15.8136,15.8418,15.7666,15.776,214932.0
2016-06-01 09:35:00,16.79,16.79,16.77,16.79,64724.0,15.7666,15.7666,15.7478,15.7666,64724.0
2016-06-01 09:40:00,16.78,16.82,16.78,16.82,12260.0,15.7572,15.7948,15.7572,15.7948,12260.0
2016-06-01 09:45:00,16.8,16.82,16.79,16.81,19096.0,15.776,15.7948,15.7666,15.7854,19096.0
2016-06-01 09:50:00,16.83,16.83,16.83,16.83,16200.0,15.8042,15.8042,15.8042,15.8042,16200.0
2016-06-01 09:55:00,16.83,16.83,16.78,16.81,38752.0,15.8042,15.8042,15.7572,15.7854,38752.0
2016-06-01 10:00:00,16.82,16.88,16.77,16.85,75600.0,15.7948,15.8511,15.7478,15.823,75600.0
2016-06-01 10:05:00,16.85,16.95,16.84,16.93,29552.0,15.823,15.9169,15.8136,15.8981,29552.0
2016-06-01 10:10:00,16.94,16.95,16.91,16.92,36808.0,15.9075,15.9169,15.8793,15.8887,36808.0
2016-06-01 10:15:00,16.92,16.93,16.89,16.89,36400.0,15.8887,15.8981,15.8605,15.8605,36400.0
2016-06-01 10:20:00,16.88,16.91,16.87,16.91,28244.0,15.8511,15.8793,15.8418,15.8793,28244.0
2016-06-01 10:25:00,16.92,16.92,16.9,16.9,2800.0,15.8887,15.8887,15.8699,15.8699,2800.0
2016-06-01 10:30:00,16.87,16.92,16.86,16.92,7200.0,15.8418,15.8887,15.8324,15.8887,7200.0
2016-06-01 10:35:00,16.92,16.93,16.91,16.92,6400.0,15.8887,15.8981,15.8793,15.8887,6400.0
2016-06-01 10:40:00,16.87,16.88,16.86,16.88,3200.0,15.8418,15.8511,15.8324,15.8511,3200.0
2016-06-01 10:45:00,16.87,16.91,16.87,16.9,11264.0,15.8418,15.8793,15.8418,15.8699,11264.0
2016-06-01 10:50:00,16.92,16.97,16.91,16.96,19400.0,15.8887,15.9357,15.8793,15.9263,19400.0
2016-06-01 10:55:00,16.96,16.97,16.95,16.96,4000.0,15.9263,15.9357,15.9169,15.9263,4000.0
2016-06-01 11:00:00,16.99,17.04,16.99,17.03,34640.0,15.9544,16.0014,15.9544,15.992,34640.0
2016-06-01 11:05:00,17.04,17.05,17.02,17.03,18400.0,16.0014,16.0108,15.9826,15.992,18400.0
2016-06-01 11:10:00,17.03,17.05,17.03,17.04,9400.0,15.992,16.0108,15.992,16.0014,9400.0
2016-06-01 11:15:00,17.04,17.04,17.02,17.03,17200.0,16.0014,16.0014,15.9826,15.992,17200.0
2016-06-01 11:20:00,17.04,17.06,17.04,17.05,3600.0,16.0014,16.0202,16.0014,16.0108,3600.0
2016-06-01 11:25:00,17.03,17.03,17.01,17.01,4000.0,15.992,15.992,15.9732,15.9732,4000.0
2016-06-01 11:30:00,17.02,17.03,17.0,17.0,10200.0,15.9826,15.992,15.9638,15.9638,10200.0
2016-06-01 11:35:00,16.99,16.99,16.98,16.98,6088.0,15.9544,15.9544,15.945,15.945,6088.0
2016-06-01 11:40:00,17.0,17.0,16.98,16.99,1600.0,15.9638,15.9638,15.945,15.9544,1600.0
2016-06-01 11:45:00,16.99,17.02,16.97,17.02,16784.0,15.9544,15.9826,15.9357,15.9826,16784.0
2016-06-01 11:50:00,17.01,17.01,17.01,17.01,2800.0,15.9732,15.9732,15.9732,15.9732,2800.0
2016-06-01 11:55:00,17.02,17.03,17.01,17.03,16400.0,15.9826,15.992,15.9732,15.992,16400.0
2016-06-01 12:00:00,17.03,17.04,17.03,17.03,10800.0,15.992,16.0014,15.992,15.992,10800.0
2016-06-01 12:05:00,17.04,17.06,17.04,17.04,33600.0,16.0014,16.0202,16.0014,16.0014,33600.0
2016-06-01 12:10:00,17.04,17.05,17.04,17.05,30380.0,16.0014,16.0108,16.0014,16.0108,30380.0
2016-06-01 12:15:00,17.06,17.08,17.06,17.08,6800.0,16.0202,16.039,16.0202,16.039,6800.0
2016-06-01 12:20:00,17.07,17.08,17.07,17.08,33200.0,16.0296,16.039,16.0296,16.039,33200.0
2016-06-01 12:25:00,17.09,17.09,17.06,17.06,8504.0,16.0483,16.0483,16.0202,16.0202,8504.0
2016-06-01 12:30:00,17.05,17.05,17.05,17.05,8904.0,16.0108,16.0108,16.0108,16.0108,8904.0
2016-06-01 12:35:00,17.04,17.05,17.02,17.02,56632.0,16.0014,16.0108,15.9826,15.9826,56632.0
2016-06-01 12:40:00,17.03,17.04,17.03,17.04,6800.0,15.992,16.0014,15.992,16.0014,6800.0
2016-06-01 12:45:00,17.04,17.04,17.04,17.04,0.0,16.0014,16.0014,16.0014,16.0014,0.0
2016-06-01 12:50:00,17.06,17.07,17.06,17.07,800.0,16.0202,16.0296,16.0202,16.0296,800.0
2016-06-01 12:55:00,17.08,17.09,17.08,17.08,5800.0,16.039,16.0483,16.039,16.039,5800.0
2016-06-01 13:00:00,17.11,17.11,17.1,17.1,5200.0,16.0671,16.0671,16.0577,16.0577,5200.0
2016-06-01 13:05:00,17.1,17.11,17.1,17.1,3788.0,16.0577,16.0671,16.0577,16.0577,3788.0
2016-06-01 13:10:00,17.08,17.08,17.06,17.06,2400.0,16.039,16.039,16.0202,16.0202,2400.0
2016-06-01 13:15:00,17.06,17.06,17.06,17.06,0.0,16.0202,16.0202,16.0202,16.0202,0.0
2016-06-01 13:20:00,17.06,17.07,17.05,17.05,2196.0,16.0202,16.0296,16.0108,16.0108,2196.0
2016-06-01 13:25:00,17.05,17.05,17.05,17.05,2800.0,16.0108,16.0108,16.0108,16.0108,2800.0
2016-06-01 13:30:00,17.05,17.06,17.04,17.04,7200.0,16.0108,16.0202,16.0014,16.0014,7200.0
2016-06-01 13:35:00,17.05,17.06,17.02,17.02,6400.0,16.0108,16.0202,15.9826,15.9826,6400.0
2016-06-01 13:40:00,17.0,17.0,17.0,17.0,836.0,15.9638,15.9638,15.9638,15.9638,836.0
2016-06-01 13:45:00,17.02,17.02,17.01,17.01,6000.0,15.9826,15.9826,15.9732,15.9732,6000.0
2016-06-01 13:50:00,17.02,17.02,17.02,17.02,400.0,15.9826,15.9826,15.9826,15.9826,400.0
2016-06-01 13:55:00,17.03,17.03,17.02,17.03,4000.0,15.992,15.992,15.9826,15.992,4000.0
2016-06-01 14:00:00,17.03,17.03,17.0,17.03,5600.0,15.992,15.992,15.9638,15.992,5600.0
2016-06-01 14:05:00,17.02,17.04,17.02,17.03,10400.0,15.9826,16.0014,15.9826,15.992,10400.0
2016-06-01 14:10:00,17.06,17.09,17.06,17.08,7600.0,16.0202,16.0483,16.0202,16.039,7600.0
2016-06-01 14:15:00,17.09,17.13,17.09,17.12,11096.0,16.0483,16.0859,16.0483,16.0765,11096.0
2016-06-01 14:20:00,17.12,17.12,17.11,17.11,4908.0,16.0765,16.0765,16.0671,16.0671,4908.0
2016-06-01 14:25:00,17.1,17.1,17.1,17.1,18076.0,16.0577,16.0577,16.0577,16.0577,18076.0
2016-06-01 14:30:00,17.1,17.11,17.06,17.08,14000.0,16.0577,16.0671,16.0202,16.039,14000.0
2016-06-01 14:35:00,17.08,17.08,17.05,17.07,9600.0,16.039,16.039,16.0108,16.0296,9600.0
2016-06-01 14:40:00,17.08,17.08,17.07,17.08,14000.0,16.039,16.039,16.0296,16.039,14000.0
2016-06-01 14:45:00,17.08,17.08,17.07,17.08,10156.0,16.039,16.039,16.0296,16.039,10156.0
2016-06-01 14:50:00,17.09,17.11,17.09,17.11,20800.0,16.0483,16.0671,16.0483,16.0671,20800.0
2016-06-01 14:55:00,17.13,17.13,17.13,17.13,400.0,16.0859,16.0859,16.0859,16.0859,400.0
2016-06-01 15:00:00,17.14,17.14,17.12,17.13,35772.0,16.0953,16.0953,16.0765,16.0859,35772.0
2016-06-01 15:05:00,17.12,17.12,17.12,17.12,3200.0,16.0765,16.0765,16.0765,16.0765,3200.0
2016-06-01 15:10:00,17.11,17.13,17.11,17.13,26000.0,16.0671,16.0859,16.0671,16.0859,26000.0
2016-06-01 15:15:00,17.15,17.15,17.13,17.15,24000.0,16.1047,16.1047,16.0859,16.1047,24000.0
2016-06-01 15:20:00,17.16,17.17,17.16,17.17,8800.0,16.1141,16.1235,16.1141,16.1235,8800.0
2016-06-01 15:25:00,17.14,17.16,17.14,17.15,14800.0,16.0953,16.1141,16.0953,16.1047,14800.0
2016-06-01 15:30:00,17.14,17.15,17.13,17.13,6800.0,16.0953,16.1047,16.0859,16.0859,6800.0
2016-06-01 15:35:00,17.13,17.16,17.13,17.15,8200.0,16.0859,16.1141,16.0859,16.1047,8200.0
2016-06-01 15:40:00,17.16,17.17,17.16,17.16,83084.0,16.1141,16.1235,16.1141,16.1141,83084.0
2016-06-01 15:45:00,17.15,17.15,17.11,17.11,30200.0,16.1047,16.1047,16.0671,16.0671,30200.0
2016-06-01 15:50:00,17.12,17.13,17.11,17.11,36600.0,16.0765,16.0859,16.0671,16.0671,36600.0
2016-06-01 15:55:00,17.11,17.11,17.09,17.11,89760.0,16.0671,16.0671,16.0483,16.0671,89760.0
2016-06-02 09:30:00,16.99,17.02,16.94,16.97,45316.0,15.9544,15.9826,15.9075,15.9357,45316.0
2016-06-02 09:35:00,16.97,17.0,16.94,17.0,41000.0,15.9357,15.9638,15.9075,15.9638,41000.0
2016-06-02 09:40:00,17.0,17.02,16.97,16.99,31240.0,15.9638,15.9826,15.9357,15.9544,31240.0
2016-06-02 09:45:00,17.02,17.02,16.91,16.91,41812.0,15.9826,15.9826,15.8793,15.8793,41812.0
2016-06-02 09:50:00,16.9,16.93,16.89,16.92,71600.0,15.8699,15.8981,15.8605,15.8887,71600.0
2016-06-02 09:55:00,16.92,16.94,16.92,16.93,56592.0,15.8887,15.9075,15.8887,15.8981,56592.0
2016-06-02 10:00:00,16.91,16.95,16.91,16.95,11200.0,15.8793,15.9169,15.8793,15.9169,11200.0
2016-06-02 10:05:00,16.97,16.99,16.97,16.98,38200.0,15.9357,15.9544,15.9357,15.945,38200.0
2016-06-02 10:10:00,16.97,16.99,16.96,16.97,9284.0,15.9357,15.9544,15.9263,15.9357,9284.0
2016-06-02 10:15:00,17.01,17.02,16.98,16.99,9600.0,15.9732,15.9826,15.945,15.9544,9600.0
2016-06-02 10:20:00,16.98,16.98,16.96,16.97,24000.0,15.945,15.945,15.9263,15.9357,24000.0
2016-06-02 10:25:00,17.0,17.02,16.98,16.98,10000.0,15.9638,15.9826,15.945,15.945,10000.0
2016-06-02 10:30:00,16.98,17.05,16.98,17.04,66400.0,15.945,16.0108,15.945,16.0014,66400.0
2016-06-02 10:35:00,17.05,17.07,17.04,17.06,45480.0,16.0108,16.0296,16.0014,16.0202,45480.0
2016-06-02 10:40:00,17.06,17.07,17.04,17.05,22800.0,16.0202,16.0296,16.0014,16.0108,22800.0
2016-06-02 10:45:00,17.04,17.04,17.04,17.04,400.0,16.0014,16.0014,16.0014,16.0014,400.0
2016-06-02 10:50:00,17.02,17.04,17.02,17.04,3460.0,15.9826,16.0014,15.9826,16.0014,3460.0
2016-06-02 10:55:00,17.02,17.03,17.02,17.02,11060.0,15.9826,15.992,15.9826,15.9826,11060.0
2016-06-02 11:00:00,17.05,17.08,17.04,17.06,18800.0,16.0108,16.039,16.0014,16.0202,18800.0
2016-06-02 11:05:00,17.07,17.08,17.06,17.08,4800.0,16.0296,16.039,16.0202,16.039,4800.0
2016-06-02 11:10:00,17.08,17.09,17.07,17.07,14776.0,16.039,16.0483,16.0296,16.0296,14776.0
2016-06-02 11:15:00,17.07,17.09,17.07,17.07,4300.0,16.0296,16.0483,16.0296,16.0296,4300.0
2016-06-02 11:20:00,17.07,17.08,17.05,17.05,7608.0,16.0296,16.039,16.0108,16.0108,7608.0
2016-06-02 11:25:00,17.06,17.06,17.05,17.06,7200.0,16.0202,16.0202,16.0108,16.0202,7200.0
2016-06-02 11:30:00,17.06,17.08,17.04,17.04,9600.0,16.0202,16.039,16.0014,16.0014,9600.0
2016-06-02 11:35:00,17.03,17.04,17.03,17.04,800.0,15.992,16.0014,15.992,16.0014,800.0
2016-06-02 11:40:00,17.07,17.09,17.07,17.08,6800.0,16.0296,16.0483,16.0296,16.039,6800.0
2016-06-02 11:45:00,17.09,17.09,17.08,17.08,800.0,16.0483,16.0483,16.039,16.039,800.0
2016-06-02 11:50:00,17.09,17.12,17.08,17.12,8800.0,16.0483,16.0765,16.039,16.0765,8800.0
2016-06-02 11:55:00,17.12,17.13,17.11,17.11,40240.0,16.0765,16.0859,16.0671,16.0671,40240.0
2016-06-02 12:00:00,17.12,17.12,17.09,17.09,18800.0,16.0765,16.0765,16.0483,16.0483,18800.0
2016-06-02 12:05:00,17.09,17.09,17.07,17.07,36200.0,16.0483,16.0483,16.0296,16.0296,36200.0
2016-06-02 12:10:00,17.07,17.07,17.06,17.07,2000.0,16.0296,16.0296,16.0202,16.0296,2000.0
2016-06-02 12:15:00,17.07,17.07,17.07,17.07,11600.0,16.0296,16.0296,16.0296,16.0296,11600.0
2016-06-02 12:20:00,17.08,17.08,17.08,17.08,400.0,16.039,16.039,16.039,16.039,400.0
2016-06-02 12:25:00,17.07,17.07,17.07,17.07,1200.0,16.0296,16.0296,16.0296,16.0296,1200.0
2016-06-02 12:30:00,17.07,17.07,17.05,17.05,3200.0,16.0296,16.0296,16.0108,16.0108,3200.0
2016-06-02 12:35:00,17.06,17.08,17.06,17.08,2000.0,16.0202,16.039,16.0202,16.039,2000.0
2016-06-02 12:40:00,17.08,17.08,17.08,17.08,0.0,16.039,16.039,16.039,16.039,0.0
2016-06-02 12:45:00,17.08,17.1,17.08,17.09,2000.0,16.039,16.0577,16.039,16.0483,2000.0
2016-06-02 12:50:00,17.11,17.13,17.11,17.12,2400.0,16.0671,16.0859,16.0671,16.0765,2400.0
2016-06-02 12:55:00,17.13,17.13,17.12,17.13,13200.0,16.0859,16.0859,16.0765,16.0859,13200.0
2016-06-02 13:00:00,17.13,17.15,17.13,17.15,21140.0,16.0859,16.1047,16.0859,16.1047,21140.0
2016-06-02 13:05:00,17.16,17.16,17.15,17.15,4800.0,16.1141,16.1141,16.1047,16.1047,4800.0
2016-06-02 13:10:00,17.14,17.14,17.13,17.13,1200.0,16.0953,16.0953,16.0859,16.0859,1200.0
2016-06-02 13:15:00,17.14,17.14,17.14,17.14,400.0,16.0953,16.0953,16.0953,16.0953,400.0
2016-06-02 13:20:00,17.13,17.14,17.12,17.12,11200.0,16.0859,16.0953,16.0765,16.0765,11200.0
2016-06-02 13:25:00,17.13,17.14,17.13,17.13,3600.0,16.0859,16.0953,16.0859,16.0859,3600.0
2016-06-02 13:30:00,17.13,17.14,17.12,17.12,5200.0,16.0859,16.0953,16.0765,16.0765,5200.0
2016-06-02 13:35:00,17.13,17.15,17.13,17.13,15600.0,16.0859,16.1047,16.0859,16.0859,15600.0
2016-06-02 13:40:00,17.13,17.14,17.13,17.14,1200.0,16.0859,16.0953,16.0859,16.0953,1200.0
2016-06-02 13:45:00,17.14,17.14,17.12,17.12,800.0,16.0953,16.0953,16.0765,16.0765,800.0
2016-06-02 13:50:00,17.11,17.14,17.11,17.14,8400.0,16.0671,16.0953,16.0671,16.0953,8400.0
2016-06-02 13:55:00,17.15,17.15,17.14,17.15,4540.0,16.1047,16.1047,16.0953,16.1047,4540.0
2016-06-02 14:00:00,17.16,17.2,17.16,17.2,27448.0,16.1141,16.1516,16.1141,16.1516,27448.0
2016-06-02 14:05:00,17.21,17.22,17.2,17.21,12800.0,16.161,16.1704,16.1516,16.161,12800.0
2016-06-02 14:10:00,17.21,17.21,17.19,17.19,2800.0,16.161,16.161,16.1422,16.1422,2800.0
2016-06-02 14:15:00,17.2,17.2,17.2,17.2,5200.0,16.1516,16.1516,16.1516,16.1516,5200.0
2016-06-02 14:20:00,17.2,17.21,17.2,17.21,2000.0,16.1516,16.161,16.1516,16.161,2000.0
2016-06-02 14:25:00,17.22,17.23,17.21,17.21,11200.0,16.1704,16.1798,16.161,16.161,11200.0
2016-06-02 14:30:00,17.19,17.2,17.18,17.19,12000.0,16.1422,16.1516,16.1329,16.1422,12000.0
2016-06-02 14:35:00,17.19,17.19,17.19,17.19,400.0,16.1422,16.1422,16.1422,16.1422,400.0
2016-06-02 14:40:00,17.19,17.19,17.19,17.19,0.0,16.1422,16.1422,16.1422,16.1422,0.0
2016-06-02 14:45:00,17.2,17.2,17.2,17.2,400.0,16.1516,16.1516,16.1516,16.1516,400.0
2016-06-02 14:50:00,17.21,17.21,17.2,17.2,4000.0,16.161,16.161,16.1516,16.1516,4000.0
2016-06-02 14:55:00,17.21,17.21,17.21,17.21,400.0,16.161,16.161,16.161,16.161,400.0
2016-06-02 15:00:00,17.21,17.22,17.21,17.22,7000.0,16.161,16.1704,16.161,16.1704,7000.0
2016-06-02 15:05:00,17.21,17.21,17.17,17.17,2000.0,16.161,16.161,16.1235,16.1235,2000.0
2016-06-02 15:10:00,17.19,17.2,17.19,17.2,9940.0,16.1422,16.1516,16.1422,16.1516,9940.0
2016-06-02 15:15:00,17.21,17.21,17.21,17.21,800.0,16.161,16.161,16.161,16.161,800.0
2016-06-02 15:20:00,17.19,17.2,17.19,17.2,2800.0,16.1422,16.1516,16.1422,16.1516,2800.0
2016-06-02 15:25:00,17.21,17.22,17.21,17.22,2400.0,16.161,16.1704,16.161,16.1704,2400.0
2016-06-02 15:30:00,17.24,17.24,17.23,17.23,7600.0,16.1892,16.1892,16.1798,16.1798,7600.0
2016-06-02 15:35:00,17.24,17.24,17.24,17.24,8600.0,16.1892,16.1892,16.1892,16.1892,8600.0
2016-06-02 15:40:00,17.24,17.24,17.22,17.22,6832.0,16.1892,16.1892,16.1704,16.1704,6832.0
2016-06-02 15:45:00,17.21,17.21,17.18,17.19,26676.0,16.161,16.161,16.1329,16.1422,26676.0
2016-06-02 15:50:00,17.19,17.22,17.19,17.22,25072.0,16.1422,16.1704,16.1422,16.1704,25072.0
2016-06-02 15:55:00,17.23,17.26,17.21,17.26,63012.0,16.1798,16.208,16.161,16.208,63012.0
2016-06-03 09:30:00,17.13,17.13,17.07,17.08,73020.0,16.0859,16.0859,16.0296,16.039,73020.0
2016-06-03 09:35:00,17.07,17.07,16.98,17.0,60800.0,16.0296,16.0296,15.945,15.9638,60800.0
2016-06-03 09:40:00,17.0,17.0,16.99,16.99,11924.0,15.9638,15.9638,15.9544,15.9544,11924.0
2016-06-03 09:45:00,16.99,17.0,16.94,16.96,14112.0,15.9544,15.9638,15.9075,15.9263,14112.0
2016-06-03 09:50:00,16.94,16.98,16.93,16.98,19376.0,15.9075,15.945,15.8981,15.945,19376.0
2016-06-03 09:55:00,16.99,16.99,16.97,16.98,18000.0,15.9544,15.9544,15.9357,15.945,18000.0
2016-06-03 10:00:00,16.97,16.97,16.89,16.91,64968.0,15.9357,15.9357,15.8605,15.8793,64968.0
2016-06-03 10:05:00,16.92,16.95,16.9,16.9,35988.0,15.8887,15.9169,15.8699,15.8699,35988.0
2016-06-03 10:10:00,16.89,16.93,16.86,16.93,67352.0,15.8605,15.8981,15.8324,15.8981,67352.0
2016-06-03 10:15:00,16.93,16.94,16.9,16.9,70560.0,15.8981,15.9075,15.8699,15.8699,70560.0
2016-06-03 10:20:00,16.9,16.93,16.85,16.93,25224.0,15.8699,15.8981,15.823,15.8981,25224.0
2016-06-03 10:25:00,16.92,16.92,16.88,16.89,27540.0,15.8887,15.8887,15.8511,15.8605,27540.0
2016-06-03 10:30:00,16.89,16.97,16.87,16.97,50000.0,15.8605,15.9357,15.8418,15.9357,50000.0
2016-06-03 10:35:00,16.96,16.97,16.96,16.97,34000.0,15.9263,15.9357,15.9263,15.9357,34000.0
2016-06-03 10:40:00,16.98,16.99,16.95,16.95,17872.0,15.945,15.9544,15.9169,15.9169,17872.0
2016-06-03 10:45:00,16.95,17.04,16.93,17.04,28200.0,15.9169,16.0014,15.8981,16.0014,28200.0
2016-06-03 10:50:00,17.03,17.07,17.03,17.06,62348.0,15.992,16.0296,15.992,16.0202,62348.0
2016-06-03 10:55:00,17.07,17.07,17.06,17.07,34068.0,16.0296,16.0296,16.0202,16.0296,34068.0
2016-06-03 11:00:00,17.07,17.08,17.03,17.03,19904.0,16.0296,16.039,15.992,15.992,19904.0
2016-06-03 11:05:00,17.03,17.04,16.99,16.99,19200.0,15.992,16.0014,15.9544,15.9544,19200.0
2016-06-03 11:10:00,17.0,17.0,16.99,17.0,10000.0,15.9638,15.9638,15.9544,15.9638,10000.0
2016-06-03 11:15:00,17.0,17.02,16.98,17.01,10000.0,15.9638,15.9826,15.945,15.9732,10000.0
2016-06-03 11:20:00,17.0,17.03,16.99,16.99,14400.0,15.9638,15.992,15.9544,15.9544,14400.0
2016-06-03 11:25:00,17.01,17.02,16.99,17.02,5920.0,15.9732,15.9826,15.9544,15.9826,5920.0
2016-06-03 11:30:00,17.03,17.08,17.03,17.07,18440.0,15.992,16.039,15.992,16.0296,18440.0
2016-06-03 11:35:00,17.05,17.08,17.05,17.08,2800.0,16.0108,16.039,16.0108,16.039,2800.0
2016-06-03 11:40:00,17.08,17.14,17.08,17.13,59280.0,16.039,16.0953,16.039,16.0859,59280.0
2016-06-03 11:45:00,17.14,17.14,17.11,17.14,38008.0,16.0953,16.0953,16.0671,16.0953,38008.0
2016-06-03 11:50:00,17.13,17.14,17.11,17.11,12400.0,16.0859,16.0953,16.0671,16.0671,12400.0
2016-06-03 11:55:00,17.12,17.21,17.12,17.19,15108.0,16.0765,16.161,16.0765,16.1422,15108.0
2016-06-03 12:00:00,17.19,17.19,17.16,17.16,6400.0,16.1422,16.1422,16.1141,16.1141,6400.0
2016-06-03 12:05:00,17.16,17.16,17.15,17.15,34528.0,16.1141,16.1141,16.1047,16.1047,34528.0
2016-06-03 12:10:00,17.14,17.16,17.14,17.15,12400.0,16.0953,16.1141,16.0953,16.1047,12400.0
2016-06-03 12:15:00,17.15,17.17,17.13,17.13,14400.0,16.1047,16.1235,16.0859,16.0859,14400.0
2016-06-03 12:20:00,17.15,17.16,17.14,17.16,5200.0,16.1047,16.1141,16.0953,16.1141,5200.0
2016-06-03 12:25:00,17.16,17.16,17.15,17.15,1200.0,16.1141,16.1141,16.1047,16.1047,1200.0
2016-06-03 12:30:00,17.15,17.18,17.15,17.18,8000.0,16.1047,16.1329,16.1047,16.1329,8000.0
2016-06-03 12:35:00,17.16,17.16,17.14,17.14,8800.0,16.1141,16.1141,16.0953,16.0953,8800.0
2016-06-03 12:40:00,17.14,17.15,17.11,17.11,18000.0,16.0953,16.1047,16.0671,16.0671,18000.0
2016-06-03 12:45:00,17.09,17.1,17.08,17.08,15600.0,16.0483,16.0577,16.039,16.039,15600.0
2016-06-03 12:50:00,17.08,17.09,17.07,17.08,18400.0,16.039,16.0483,16.0296,16.039,18400.0
2016-06-03 12:55:00,17.08,17.08,17.06,17.07,11112.0,16.039,16.039,16.0202,16.0296,11112.0
2016-06-03 13:00:00,17.07,17.07,17.07,17.07,800.0,16.0296,16.0296,16.0296,16.0296,800.0
2016-06-03 13:05:00,17.08,17.09,17.07,17.08,2400.0,16.039,16.0483,16.0296,16.039,2400.0
2016-06-03 13:10:00,17.1,17.1,17.1,17.1,800.0,16.0577,16.0577,16.0577,16.0577,800.0
2016-06-03 13:15:00,17.09,17.09,17.09,17.09,2800.0,16.0483,16.0483,16.0483,16.0483,2800.0
2016-06-03 13:20:00,17.11,17.12,17.11,17.11,6800.0,16.0671,16.0765,16.0671,16.0671,6800.0
2016-06-03 13:25:00,17.11,17.11,17.07,17.07,28000.0,16.0671,16.0671,16.0296,16.0296,28000.0
2016-06-03 13:30:00,17.07,17.08,17.07,17.08,1200.0,16.0296,16.039,16.0296,16.039,1200.0
2016-06-03 13:35:00,17.09,17.09,17.09,17.09,932.0,16.0483,16.0483,16.0483,16.0483,932.0
2016-06-03 13:40:00,17.09,17.13,17.09,17.13,2800.0,16.0483,16.0859,16.0483,16.0859,2800.0
2016-06-03 13:45:00,17.11,17.15,17.11,17.12,14000.0,16.0671,16.1047,16.0671,16.0765,14000.0
2016-06-03 13:50:00,17.12,17.14,17.11,17.11,66760.0,16.0765,16.0953,16.0671,16.0671,66760.0
2016-06-03 13:55:00,17.11,17.15,17.11,17.15,9688.0,16.0671,16.1047,16.0671,16.1047,9688.0
2016-06-03 14:00:00,17.14,17.14,17.12,17.14,5600.0,16.0953,16.0953,16.0765,16.0953,5600.0
2016-06-03 14:05:00,17.14,17.14,17.11,17.13,10000.0,16.0953,16.0953,16.0671,16.0859,10000.0
2016-06-03 14:10:00,17.13,17.13,17.13,17.13,2400.0,16.0859,16.0859,16.0859,16.0859,2400.0
2016-06-03 14:15:00,17.13,17.13,17.1,17.12,20000.0,16.0859,16.0859,16.0577,16.0765,20000.0
2016-06-03 14:20:00,17.13,17.15,17.11,17.11,8400.0,16.0859,16.1047,16.0671,16.0671,8400.0
2016-06-03 14:25:00,17.13,17.18,17.13,17.17,15200.0,16.0859,16.1329,16.0859,16.1235,15200.0
2016-06-03 14:30:00,17.18,17.19,17.18,17.18,13200.0,16.1329,16.1422,16.1329,16.1329,13200.0
2016-06-03 14:35:00,17.2,17.23,17.2,17.23,11732.0,16.1516,16.1798,16.1516,16.1798,11732.0
2016-06-03 14:40:00,17.23,17.23,17.21,17.21,1600.0,16.1798,16.1798,16.161,16.161,1600.0
2016-06-03 14:45:00,17.21,17.24,17.21,17.22,6864.0,16.161,16.1892,16.161,16.1704,6864.0
2016-06-03 14:50:00,17.21,17.26,17.21,17.25,50400.0,16.161,16.208,16.161,16.1986,50400.0
2016-06-03 14:55:00,17.25,17.25,17.23,17.23,2548.0,16.1986,16.1986,16.1798,16.1798,2548.0
2016-06-03 15:00:00,17.21,17.21,17.2,17.2,24800.0,16.161,16.161,16.1516,16.1516,24800.0
2016-06-03 15:05:00,17.21,17.21,17.18,17.2,7200.0,16.161,16.161,16.1329,16.1516,7200.0
2016-06-03 15:10:00,17.19,17.21,17.19,17.21,16800.0,16.1422,16.161,16.1422,16.161,16800.0
2016-06-03 15:15:00,17.2,17.21,17.2,17.21,15600.0,16.1516,16.161,16.1516,16.161,15600.0
2016-06-03 15:20:00,17.2,17.24,17.2,17.24,12000.0,16.1516,16.1892,16.1516,16.1892,12000.0
2016-06-03 15:25:00,17.25,17.25,17.24,17.24,8800.0,16.1986,16.1986,16.1892,16.1892,8800.0
2016-06-03 15:30:00,17.23,17.24,17.23,17.24,7400.0,16.1798,16.1892,16.1798,16.1892,7400.0
2016-06-03 15:35:00,17.24,17.25,17.24,17.25,4000.0,16.1892,16.1986,16.1892,16.1986,4000.0
2016-06-03 15:40:00,17.26,17.26,17.24,17.24,16400.0,16.208,16.208,16.1892,16.1892,16400.0
2016-06-03 15:45:00,17.24,17.24,17.2,17.2,20600.0,16.1892,16.1892,16.1516,16.1516,20600.0
2016-06-03 15:50:00,17.22,17.23,17.22,17.23,6800.0,16.1704,16.1798,16.1704,16.1798,6800.0
2016-06-03 15:55:00,17.21,17.21,17.16,17.19,51892.0,16.161,16.161,16.1141,16.1422,51892.0
2016-06-06 09:30:00,17.31,17.33,17.3,17.33,74268.0,16.2549,16.2737,16.2455,16.2737,74268.0
2016-06-06 09:35:00,17.32,17.33,17.31,17.33,27264.0,16.2643,16.2737,16.2549,16.2737,27264.0
2016-06-06 09:40:00,17.34,17.37,17.34,17.37,51044.0,16.2831,16.3113,16.2831,16.3113,51044.0
2016-06-06 09:45:00,17.38,17.43,17.38,17.42,40288.0,16.3207,16.3676,16.3207,16.3582,40288.0
2016-06-06 09:50:00,17.43,17.5,17.43,17.49,32300.0,16.3676,16.4334,16.3676,16.424,32300.0
2016-06-06 09:55:00,17.48,17.49,17.46,17.46,15700.0,16.4146,16.424,16.3958,16.3958,15700.0
2016-06-06 10:00:00,17.47,17.49,17.45,17.45,16000.0,16.4052,16.424,16.3864,16.3864,16000.0
2016-06-06 10:05:00,17.45,17.47,17.44,17.45,13496.0,16.3864,16.4052,16.377,16.3864,13496.0
2016-06-06 10:10:00,17.46,17.46,17.43,17.43,10464.0,16.3958,16.3958,16.3676,16.3676,10464.0
2016-06-06 10:15:00,17.44,17.47,17.44,17.47,8200.0,16.377,16.4052,16.377,16.4052,8200.0
2016-06-06 10:20:00,17.46,17.47,17.45,17.46,3800.0,16.3958,16.4052,16.3864,16.3958,3800.0
2016-06-06 10:25:00,17.46,17.47,17.44,17.45,7600.0,16.3958,16.4052,16.377,16.3864,7600.0
2016-06-06 10:30:00,17.45,17.48,17.45,17.47,18800.0,16.3864,16.4146,16.3864,16.4052,18800.0
2016-06-06 10:35:00,17.48,17.49,17.47,17.48,15800.0,16.4146,16.424,16.4052,16.4146,15800.0
2016-06-06 10:40:00,17.48,17.49,17.46,17.46,9000.0,16.4146,16.424,16.3958,16.3958,9000.0
2016-06-06 10:45:00,17.48,17.49,17.48,17.49,5048.0,16.4146,16.424,16.4146,16.424,5048.0
2016-06-06 10:50:00,17.47,17.48,17.47,17.48,5276.0,16.4052,16.4146,16.4052,16.4146,5276.0
2016-06-06 10:55:00,17.48,17.51,17.48,17.5,42820.0,16.4146,16.4427,16.4146,16.4334,42820.0
2016-06-06 11:00:00,17.51,17.52,17.5,17.52,11416.0,16.4427,16.4521,16.4334,16.4521,11416.0
2016-06-06 11:05:00,17.52,17.53,17.51,17.53,98160.0,16.4521,16.4615,16.4427,16.4615,98160.0
2016-06-06 11:10:00,17.53,17.53,17.52,17.53,19880.0,16.4615,16.4615,16.4521,16.4615,19880.0
2016-06-06 11:15:00,17.52,17.53,17.51,17.52,13160.0,16.4521,16.4615,16.4427,16.4521,13160.0
2016-06-06 11:20:00,17.52,17.52,17.5,17.51,55600.0,16.4521,16.4521,16.4334,16.4427,55600.0
2016-06-06 11:25:00,17.52,17.53,17.51,17.51,8000.0,16.4521,16.4615,16.4427,16.4427,8000.0
2016-06-06 11:30:00,17.5,17.51,17.5,17.5,8560.0,16.4334,16.4427,16.4334,16.4334,8560.0
2016-06-06 11:35:00,17.5,17.5,17.5,17.5,400.0,16.4334,16.4334,16.4334,16.4334,400.0
2016-06-06 11:40:00,17.53,17.53,17.53,17.53,24000.0,16.4615,16.4615,16.4615,16.4615,24000.0
2016-06-06 11:45:00,17.53,17.53,17.51,17.52,4000.0,16.4615,16.4615,16.4427,16.4521,4000.0
2016-06-06 11:50:00,17.52,17.53,17.52,17.53,13600.0,16.4521,16.4615,16.4521,16.4615,13600.0
2016-06-06 11:55:00,17.53,17.53,17.49,17.51,18000.0,16.4615,16.4615,16.424,16.4427,18000.0
2016-06-06 12:00:00,17.5,17.51,17.5,17.51,1600.0,16.4334,16.4427,16.4334,16.4427,1600.0
2016-06-06 12:05:00,17.5,17.5,17.47,17.47,27164.0,16.4334,16.4334,16.4052,16.4052,27164.0
2016-06-06 12:10:00,17.48,17.48,17.48,17.48,4000.0,16.4146,16.4146,16.4146,16.4146,4000.0
2016-06-06 12:15:00,17.46,17.47,17.46,17.47,800.0,16.3958,16.4052,16.3958,16.4052,800.0
2016-06-06 12:20:00,17.48,17.48,17.47,17.47,6960.0,16.4146,16.4146,16.4052,16.4052,6960.0
2016-06-06 12:25:00,17.47,17.47,17.45,17.46,1600.0,16.4052,16.4052,16.3864,16.3958,1600.0
2016-06-06 12:30:00,17.46,17.5,17.42,17.5,12400.0,16.3958,16.4334,16.3582,16.4334,12400.0
2016-06-06 12:35:00,17.5,17.5,17.46,17.46,4400.0,16.4334,16.4334,16.3958,16.3958,4400.0
2016-06-06 12:40:00,17.46,17.48,17.46,17.48,4000.0,16.3958,16.4146,16.3958,16.4146,4000.0
2016-06-06 12:45:00,17.47,17.47,17.43,17.43,5460.0,16.4052,16.4052,16.3676,16.3676,5460.0
2016-06-06 12:50:00,17.43,17.43,17.36,17.37,53600.0,16.3676,16.3676,16.3019,16.3113,53600.0
2016-06-06 12:55:00,17.35,17.37,17.33,17.37,8000.0,16.2925,16.3113,16.2737,16.3113,8000.0
2016-06-06 13:00:00,17.39,17.39,17.38,17.38,800.0,16.3301,16.3301,16.3207,16.3207,800.0
2016-06-06 13:05:00,17.4,17.43,17.4,17.43,22000.0,16.3394,16.3676,16.3394,16.3676,22000.0
2016-06-06 13:10:00,17.43,17.47,17.43,17.46,26124.0,16.3676,16.4052,16.3676,16.3958,26124.0
2016-06-06 13:15:00,17.46,17.48,17.46,17.46,8600.0,16.3958,16.4146,16.3958,16.3958,8600.0
2016-06-06 13:20:00,17.46,17.48,17.46,17.47,10608.0,16.3958,16.4146,16.3958,16.4052,10608.0
2016-06-06 13:25:00,17.47,17.48,17.47,17.48,5948.0,16.4052,16.4146,16.4052,16.4146,5948.0
2016-06-06 13:30:00,17.48,17.48,17.46,17.46,2400.0,16.4146,16.4146,16.3958,16.3958,2400.0
2016-06-06 13:35:00,17.47,17.47,17.47,17.47,3400.0,16.4052,16.4052,16.4052,16.4052,3400.0
2016-06-06 13:40:00,17.47,17.47,17.47,17.47,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2016-06-06 13:45:00,17.47,17.49,17.46,17.49,35124.0,16.4052,16.424,16.3958,16.424,35124.0
2016-06-06 13:50:00,17.5,17.53,17.49,17.52,21596.0,16.4334,16.4615,16.424,16.4521,21596.0
2016-06-06 13:55:00,17.52,17.55,17.52,17.54,36800.0,16.4521,16.4803,16.4521,16.4709,36800.0
2016-06-06 14:00:00,17.54,17.55,17.54,17.55,12400.0,16.4709,16.4803,16.4709,16.4803,12400.0
2016-06-06 14:05:00,17.55,17.55,17.53,17.55,52400.0,16.4803,16.4803,16.4615,16.4803,52400.0
2016-06-06 14:10:00,17.55,17.56,17.55,17.55,24000.0,16.4803,16.4897,16.4803,16.4803,24000.0
2016-06-06 14:15:00,17.55,17.58,17.55,17.58,16800.0,16.4803,16.5085,16.4803,16.5085,16800.0
2016-06-06 14:20:00,17.57,17.59,17.57,17.58,14392.0,16.4991,16.5179,16.4991,16.5085,14392.0
2016-06-06 14:25:00,17.59,17.6,17.58,17.6,16800.0,16.5179,16.5273,16.5085,16.5273,16800.0
2016-06-06 14:30:00,17.59,17.59,17.57,17.57,21328.0,16.5179,16.5179,16.4991,16.4991,21328.0
2016-06-06 14:35:00,17.58,17.58,17.57,17.57,2000.0,16.5085,16.5085,16.4991,16.4991,2000.0
2016-06-06 14:40:00,17.57,17.57,17.56,17.57,9780.0,16.4991,16.4991,16.4897,16.4991,9780.0
2016-06-06 14:45:00,17.57,17.58,17.57,17.57,16120.0,16.4991,16.5085,16.4991,16.4991,16120.0
2016-06-06 14:50:00,17.57,17.59,17.57,17.59,15800.0,16.4991,16.5179,16.4991,16.5179,15800.0
2016-06-06 14:55:00,17.59,17.59,17.56,17.57,21200.0,16.5179,16.5179,16.4897,16.4991,21200.0
2016-06-06 15:00:00,17.56,17.58,17.56,17.57,8400.0,16.4897,16.5085,16.4897,16.4991,8400.0
2016-06-06 15:05:00,17.55,17.57,17.55,17.55,11600.0,16.4803,16.4991,16.4803,16.4803,11600.0
2016-06-06 15:10:00,17.55,17.58,17.55,17.58,17512.0,16.4803,16.5085,16.4803,16.5085,17512.0
2016-06-06 15:15:00,17.57,17.57,17.55,17.57,25848.0,16.4991,16.4991,16.4803,16.4991,25848.0
2016-06-06 15:20:00,17.55,17.56,17.55,17.56,1200.0,16.4803,16.4897,16.4803,16.4897,1200.0
2016-06-06 15:25:00,17.55,17.56,17.55,17.56,5360.0,16.4803,16.4897,16.4803,16.4897,5360.0
2016-06-06 15:30:00,17.56,17.56,17.56,17.56,800.0,16.4897,16.4897,16.4897,16.4897,800.0
2016-06-06 15:35:00,17.57,17.58,17.57,17.57,13600.0,16.4991,16.5085,16.4991,16.4991,13600.0
2016-06-06 15:40:00,17.57,17.57,17.56,17.56,37500.0,16.4991,16.4991,16.4897,16.4897,37500.0
2016-06-06 15:45:00,17.56,17.57,17.55,17.56,19200.0,16.4897,16.4991,16.4803,16.4897,19200.0
2016-06-06 15:50:00,17.55,17.55,17.5,17.51,38448.0,16.4803,16.4803,16.4334,16.4427,38448.0
2016-06-06 15:55:00,17.52,17.54,17.5,17.52,50244.0,16.4521,16.4709,16.4334,16.4521,50244.0
2016-06-07 09:30:00,17.64,17.69,17.62,17.68,64756.0,16.5648,16.6118,16.546,16.6024,64756.0
2016-06-07 09:35:00,17.69,17.73,17.69,17.72,44472.0,16.6118,16.6493,16.6118,16.6399,44472.0
2016-06-07 09:40:00,17.72,17.74,17.71,17.71,30160.0,16.6399,16.6587,16.6306,16.6306,30160.0
2016-06-07 09:45:00,17.71,17.73,17.66,17.69,56800.0,16.6306,16.6493,16.5836,16.6118,56800.0
2016-06-07 09:50:00,17.7,17.7,17.66,17.68,19656.0,16.6212,16.6212,16.5836,16.6024,19656.0
2016-06-07 09:55:00,17.68,17.69,17.67,17.69,8656.0,16.6024,16.6118,16.593,16.6118,8656.0
2016-06-07 10:00:00,17.71,17.73,17.71,17.72,38460.0,16.6306,16.6493,16.6306,16.6399,38460.0
2016-06-07 10:05:00,17.71,17.72,17.7,17.71,10000.0,16.6306,16.6399,16.6212,16.6306,10000.0
2016-06-07 10:10:00,17.72,17.74,17.71,17.74,30728.0,16.6399,16.6587,16.6306,16.6587,30728.0
2016-06-07 10:15:00,17.7,17.71,17.69,17.71,21180.0,16.6212,16.6306,16.6118,16.6306,21180.0
2016-06-07 10:20:00,17.71,17.71,17.69,17.71,19200.0,16.6306,16.6306,16.6118,16.6306,19200.0
2016-06-07 10:25:00,17.71,17.72,17.69,17.72,37400.0,16.6306,16.6399,16.6118,16.6399,37400.0
2016-06-07 10:30:00,17.72,17.74,17.72,17.73,20600.0,16.6399,16.6587,16.6399,16.6493,20600.0
2016-06-07 10:35:00,17.73,17.74,17.73,17.73,19600.0,16.6493,16.6587,16.6493,16.6493,19600.0
2016-06-07 10:40:00,17.75,17.75,17.74,17.75,19532.0,16.6681,16.6681,16.6587,16.6681,19532.0
2016-06-07 10:45:00,17.75,17.75,17.7,17.7,12400.0,16.6681,16.6681,16.6212,16.6212,12400.0
2016-06-07 10:50:00,17.69,17.69,17.68,17.68,9800.0,16.6118,16.6118,16.6024,16.6024,9800.0
2016-06-07 10:55:00,17.69,17.7,17.69,17.69,4800.0,16.6118,16.6212,16.6118,16.6118,4800.0
2016-06-07 11:00:00,17.7,17.7,17.69,17.7,2000.0,16.6212,16.6212,16.6118,16.6212,2000.0
2016-06-07 11:05:00,17.71,17.73,17.71,17.73,2800.0,16.6306,16.6493,16.6306,16.6493,2800.0
2016-06-07 11:10:00,17.74,17.74,17.73,17.73,8328.0,16.6587,16.6587,16.6493,16.6493,8328.0
2016-06-07 11:15:00,17.73,17.73,17.71,17.73,23600.0,16.6493,16.6493,16.6306,16.6493,23600.0
2016-06-07 11:20:00,17.74,17.75,17.73,17.73,27616.0,16.6587,16.6681,16.6493,16.6493,27616.0
2016-06-07 11:25:00,17.72,17.73,17.71,17.73,6000.0,16.6399,16.6493,16.6306,16.6493,6000.0
2016-06-07 11:30:00,17.73,17.75,17.73,17.74,7600.0,16.6493,16.6681,16.6493,16.6587,7600.0
2016-06-07 11:35:00,17.74,17.75,17.71,17.71,16280.0,16.6587,16.6681,16.6306,16.6306,16280.0
2016-06-07 11:40:00,17.71,17.73,17.71,17.73,11084.0,16.6306,16.6493,16.6306,16.6493,11084.0
2016-06-07 11:45:00,17.73,17.74,17.73,17.73,22912.0,16.6493,16.6587,16.6493,16.6493,22912.0
2016-06-07 11:50:00,17.71,17.72,17.71,17.71,2892.0,16.6306,16.6399,16.6306,16.6306,2892.0
2016-06-07 11:55:00,17.7,17.7,17.7,17.7,800.0,16.6212,16.6212,16.6212,16.6212,800.0
2016-06-07 12:00:00,17.71,17.72,17.71,17.71,8800.0,16.6306,16.6399,16.6306,16.6306,8800.0
2016-06-07 12:05:00,17.7,17.72,17.7,17.71,8000.0,16.6212,16.6399,16.6212,16.6306,8000.0
2016-06-07 12:10:00,17.71,17.72,17.71,17.72,6400.0,16.6306,16.6399,16.6306,16.6399,6400.0
2016-06-07 12:15:00,17.72,17.73,17.72,17.72,4572.0,16.6399,16.6493,16.6399,16.6399,4572.0
2016-06-07 12:20:00,17.71,17.74,17.71,17.73,2800.0,16.6306,16.6587,16.6306,16.6493,2800.0
2016-06-07 12:25:00,17.73,17.73,17.72,17.72,10000.0,16.6493,16.6493,16.6399,16.6399,10000.0
2016-06-07 12:30:00,17.73,17.74,17.73,17.74,4400.0,16.6493,16.6587,16.6493,16.6587,4400.0
2016-06-07 12:35:00,17.73,17.74,17.73,17.73,3200.0,16.6493,16.6587,16.6493,16.6493,3200.0
2016-06-07 12:40:00,17.73,17.74,17.73,17.73,24892.0,16.6493,16.6587,16.6493,16.6493,24892.0
2016-06-07 12:45:00,17.74,17.74,17.73,17.73,4400.0,16.6587,16.6587,16.6493,16.6493,4400.0
2016-06-07 12:50:00,17.72,17.72,17.71,17.71,3200.0,16.6399,16.6399,16.6306,16.6306,3200.0
2016-06-07 12:55:00,17.71,17.73,17.71,17.73,7200.0,16.6306,16.6493,16.6306,16.6493,7200.0
2016-06-07 13:00:00,17.73,17.74,17.73,17.74,5280.0,16.6493,16.6587,16.6493,16.6587,5280.0
2016-06-07 13:05:00,17.74,17.74,17.74,17.74,4800.0,16.6587,16.6587,16.6587,16.6587,4800.0
2016-06-07 13:10:00,17.74,17.74,17.72,17.72,2000.0,16.6587,16.6587,16.6399,16.6399,2000.0
2016-06-07 13:15:00,17.72,17.74,17.72,17.74,18200.0,16.6399,16.6587,16.6399,16.6587,18200.0
2016-06-07 13:20:00,17.74,17.74,17.74,17.74,7600.0,16.6587,16.6587,16.6587,16.6587,7600.0
2016-06-07 13:25:00,17.73,17.74,17.73,17.73,6800.0,16.6493,16.6587,16.6493,16.6493,6800.0
2016-06-07 13:30:00,17.73,17.74,17.73,17.73,9200.0,16.6493,16.6587,16.6493,16.6493,9200.0
2016-06-07 13:35:00,17.73,17.73,17.72,17.72,8800.0,16.6493,16.6493,16.6399,16.6399,8800.0
2016-06-07 13:40:00,17.72,17.72,17.72,17.72,1200.0,16.6399,16.6399,16.6399,16.6399,1200.0
2016-06-07 13:45:00,17.72,17.73,17.72,17.72,6400.0,16.6399,16.6493,16.6399,16.6399,6400.0
2016-06-07 13:50:00,17.72,17.72,17.68,17.68,10800.0,16.6399,16.6399,16.6024,16.6024,10800.0
2016-06-07 13:55:00,17.69,17.7,17.68,17.68,16000.0,16.6118,16.6212,16.6024,16.6024,16000.0
2016-06-07 14:00:00,17.7,17.71,17.7,17.71,8800.0,16.6212,16.6306,16.6212,16.6306,8800.0
2016-06-07 14:05:00,17.71,17.72,17.71,17.72,4800.0,16.6306,16.6399,16.6306,16.6399,4800.0
2016-06-07 14:10:00,17.72,17.73,17.72,17.73,6000.0,16.6399,16.6493,16.6399,16.6493,6000.0
2016-06-07 14:15:00,17.73,17.74,17.73,17.73,3600.0,16.6493,16.6587,16.6493,16.6493,3600.0
2016-06-07 14:20:00,17.74,17.75,17.74,17.75,18364.0,16.6587,16.6681,16.6587,16.6681,18364.0
2016-06-07 14:25:00,17.75,17.75,17.75,17.75,8800.0,16.6681,16.6681,16.6681,16.6681,8800.0
2016-06-07 14:30:00,17.73,17.73,17.72,17.73,3600.0,16.6493,16.6493,16.6399,16.6493,3600.0
2016-06-07 14:35:00,17.73,17.73,17.7,17.72,35200.0,16.6493,16.6493,16.6212,16.6399,35200.0
2016-06-07 14:40:00,17.72,17.72,17.71,17.72,4600.0,16.6399,16.6399,16.6306,16.6399,4600.0
2016-06-07 14:45:00,17.72,17.72,17.71,17.71,7600.0,16.6399,16.6399,16.6306,16.6306,7600.0
2016-06-07 14:50:00,17.71,17.73,17.71,17.73,4000.0,16.6306,16.6493,16.6306,16.6493,4000.0
2016-06-07 14:55:00,17.72,17.72,17.7,17.7,9600.0,16.6399,16.6399,16.6212,16.6212,9600.0
2016-06-07 15:00:00,17.7,17.7,17.7,17.7,4400.0,16.6212,16.6212,16.6212,16.6212,4400.0
2016-06-07 15:05:00,17.69,17.69,17.68,17.68,13400.0,16.6118,16.6118,16.6024,16.6024,13400.0
2016-06-07 15:10:00,17.67,17.68,17.65,17.65,15200.0,16.593,16.6024,16.5742,16.5742,15200.0
2016-06-07 15:15:00,17.65,17.67,17.65,17.66,12000.0,16.5742,16.593,16.5742,16.5836,12000.0
2016-06-07 15:20:00,17.66,17.67,17.65,17.66,12012.0,16.5836,16.593,16.5742,16.5836,12012.0
2016-06-07 15:25:00,17.66,17.68,17.66,17.67,12400.0,16.5836,16.6024,16.5836,16.593,12400.0
2016-06-07 15:30:00,17.67,17.68,17.67,17.68,7200.0,16.593,16.6024,16.593,16.6024,7200.0
2016-06-07 15:35:00,17.67,17.68,17.61,17.63,49600.0,16.593,16.6024,16.5366,16.5554,49600.0
2016-06-07 15:40:00,17.62,17.62,17.59,17.59,9780.0,16.546,16.546,16.5179,16.5179,9780.0
2016-06-07 15:45:00,17.59,17.61,17.58,17.58,9000.0,16.5179,16.5366,16.5085,16.5085,9000.0
2016-06-07 15:50:00,17.57,17.59,17.57,17.59,18920.0,16.4991,16.5179,16.4991,16.5179,18920.0
2016-06-07 15:55:00,17.58,17.59,17.57,17.58,21628.0,16.5085,16.5179,16.4991,16.5085,21628.0
2016-06-08 09:30:00,17.67,17.71,17.66,17.68,51896.0,16.593,16.6306,16.5836,16.6024,51896.0
2016-06-08 09:35:00,17.7,17.77,17.7,17.75,69564.0,16.6212,16.6869,16.6212,16.6681,69564.0
2016-06-08 09:40:00,17.77,17.78,17.75,17.78,44796.0,16.6869,16.6963,16.6681,16.6963,44796.0
2016-06-08 09:45:00,17.78,17.8,17.78,17.8,13000.0,16.6963,16.7151,16.6963,16.7151,13000.0
2016-06-08 09:50:00,17.79,17.79,17.78,17.79,8600.0,16.7057,16.7057,16.6963,16.7057,8600.0
2016-06-08 09:55:00,17.78,17.78,17.77,17.78,24800.0,16.6963,16.6963,16.6869,16.6963,24800.0
2016-06-08 10:00:00,17.77,17.77,17.75,17.77,12000.0,16.6869,16.6869,16.6681,16.6869,12000.0
2016-06-08 10:05:00,17.76,17.76,17.74,17.75,7600.0,16.6775,16.6775,16.6587,16.6681,7600.0
2016-06-08 10:10:00,17.72,17.73,17.67,17.67,15200.0,16.6399,16.6493,16.593,16.593,15200.0
2016-06-08 10:15:00,17.67,17.67,17.63,17.65,16400.0,16.593,16.593,16.5554,16.5742,16400.0
2016-06-08 10:20:00,17.66,17.68,17.66,17.67,7124.0,16.5836,16.6024,16.5836,16.593,7124.0
2016-06-08 10:25:00,17.67,17.7,17.67,17.69,5200.0,16.593,16.6212,16.593,16.6118,5200.0
2016-06-08 10:30:00,17.68,17.71,17.68,17.71,18820.0,16.6024,16.6306,16.6024,16.6306,18820.0
2016-06-08 10:35:00,17.72,17.72,17.7,17.71,14000.0,16.6399,16.6399,16.6212,16.6306,14000.0
2016-06-08 10:40:00,17.7,17.72,17.69,17.72,43200.0,16.6212,16.6399,16.6118,16.6399,43200.0
2016-06-08 10:45:00,17.71,17.73,17.7,17.73,65600.0,16.6306,16.6493,16.6212,16.6493,65600.0
2016-06-08 10:50:00,17.73,17.73,17.7,17.71,24400.0,16.6493,16.6493,16.6212,16.6306,24400.0
2016-06-08 10:55:00,17.71,17.71,17.67,17.68,16560.0,16.6306,16.6306,16.593,16.6024,16560.0
2016-06-08 11:00:00,17.68,17.68,17.65,17.65,7000.0,16.6024,16.6024,16.5742,16.5742,7000.0
2016-06-08 11:05:00,17.63,17.64,17.63,17.63,6000.0,16.5554,16.5648,16.5554,16.5554,6000.0
2016-06-08 11:10:00,17.64,17.66,17.63,17.66,30800.0,16.5648,16.5836,16.5554,16.5836,30800.0
2016-06-08 11:15:00,17.67,17.67,17.67,17.67,4000.0,16.593,16.593,16.593,16.593,4000.0
2016-06-08 11:20:00,17.67,17.68,17.67,17.67,21200.0,16.593,16.6024,16.593,16.593,21200.0
2016-06-08 11:25:00,17.66,17.67,17.65,17.67,2000.0,16.5836,16.593,16.5742,16.593,2000.0
2016-06-08 11:30:00,17.68,17.7,17.68,17.69,5464.0,16.6024,16.6212,16.6024,16.6118,5464.0
2016-06-08 11:35:00,17.72,17.73,17.72,17.72,10044.0,16.6399,16.6493,16.6399,16.6399,10044.0
2016-06-08 11:40:00,17.74,17.75,17.74,17.74,26800.0,16.6587,16.6681,16.6587,16.6587,26800.0
2016-06-08 11:45:00,17.74,17.74,17.73,17.74,11400.0,16.6587,16.6587,16.6493,16.6587,11400.0
2016-06-08 11:50:00,17.73,17.73,17.73,17.73,5200.0,16.6493,16.6493,16.6493,16.6493,5200.0
2016-06-08 11:55:00,17.73,17.74,17.73,17.73,22480.0,16.6493,16.6587,16.6493,16.6493,22480.0
2016-06-08 12:00:00,17.72,17.74,17.72,17.74,10400.0,16.6399,16.6587,16.6399,16.6587,10400.0
2016-06-08 12:05:00,17.75,17.76,17.75,17.75,15688.0,16.6681,16.6775,16.6681,16.6681,15688.0
2016-06-08 12:10:00,17.75,17.75,17.75,17.75,400.0,16.6681,16.6681,16.6681,16.6681,400.0
2016-06-08 12:15:00,17.74,17.74,17.73,17.73,3200.0,16.6587,16.6587,16.6493,16.6493,3200.0
2016-06-08 12:20:00,17.73,17.75,17.73,17.75,2400.0,16.6493,16.6681,16.6493,16.6681,2400.0
2016-06-08 12:25:00,17.75,17.75,17.74,17.74,3200.0,16.6681,16.6681,16.6587,16.6587,3200.0
2016-06-08 12:30:00,17.74,17.75,17.73,17.74,9120.0,16.6587,16.6681,16.6493,16.6587,9120.0
2016-06-08 12:35:00,17.74,17.74,17.72,17.72,6800.0,16.6587,16.6587,16.6399,16.6399,6800.0
2016-06-08 12:40:00,17.71,17.71,17.71,17.71,2400.0,16.6306,16.6306,16.6306,16.6306,2400.0
2016-06-08 12:45:00,17.71,17.71,17.7,17.71,400.0,16.6306,16.6306,16.6212,16.6306,400.0
2016-06-08 12:50:00,17.71,17.71,17.7,17.7,2400.0,16.6306,16.6306,16.6212,16.6212,2400.0
2016-06-08 12:55:00,17.7,17.72,17.69,17.71,6400.0,16.6212,16.6399,16.6118,16.6306,6400.0
2016-06-08 13:00:00,17.72,17.72,17.7,17.7,3200.0,16.6399,16.6399,16.6212,16.6212,3200.0
2016-06-08 13:05:00,17.71,17.72,17.7,17.71,6800.0,16.6306,16.6399,16.6212,16.6306,6800.0
2016-06-08 13:10:00,17.71,17.72,17.71,17.71,4400.0,16.6306,16.6399,16.6306,16.6306,4400.0
2016-06-08 13:15:00,17.71,17.72,17.7,17.72,1600.0,16.6306,16.6399,16.6212,16.6399,1600.0
2016-06-08 13:20:00,17.71,17.71,17.68,17.68,7200.0,16.6306,16.6306,16.6024,16.6024,7200.0
2016-06-08 13:25:00,17.68,17.68,17.67,17.67,2400.0,16.6024,16.6024,16.593,16.593,2400.0
2016-06-08 13:30:00,17.68,17.68,17.67,17.68,5200.0,16.6024,16.6024,16.593,16.6024,5200.0
2016-06-08 13:35:00,17.68,17.68,17.67,17.67,8800.0,16.6024,16.6024,16.593,16.593,8800.0
2016-06-08 13:40:00,17.68,17.68,17.67,17.68,3600.0,16.6024,16.6024,16.593,16.6024,3600.0
2016-06-08 13:45:00,17.68,17.68,17.67,17.68,400.0,16.6024,16.6024,16.593,16.6024,400.0
2016-06-08 13:50:00,17.68,17.68,17.68,17.68,2400.0,16.6024,16.6024,16.6024,16.6024,2400.0
2016-06-08 13:55:00,17.68,17.68,17.68,17.68,800.0,16.6024,16.6024,16.6024,16.6024,800.0
2016-06-08 14:00:00,17.68,17.69,17.68,17.68,2000.0,16.6024,16.6118,16.6024,16.6024,2000.0
2016-06-08 14:05:00,17.69,17.69,17.67,17.68,3600.0,16.6118,16.6118,16.593,16.6024,3600.0
2016-06-08 14:10:00,17.68,17.69,17.68,17.69,8072.0,16.6024,16.6118,16.6024,16.6118,8072.0
2016-06-08 14:15:00,17.69,17.72,17.69,17.72,16400.0,16.6118,16.6399,16.6118,16.6399,16400.0
2016-06-08 14:20:00,17.72,17.73,17.72,17.73,2472.0,16.6399,16.6493,16.6399,16.6493,2472.0
2016-06-08 14:25:00,17.73,17.74,17.73,17.74,9200.0,16.6493,16.6587,16.6493,16.6587,9200.0
2016-06-08 14:30:00,17.75,17.76,17.75,17.76,11616.0,16.6681,16.6775,16.6681,16.6775,11616.0
2016-06-08 14:35:00,17.76,17.77,17.76,17.76,6400.0,16.6775,16.6869,16.6775,16.6775,6400.0
2016-06-08 14:40:00,17.75,17.76,17.75,17.76,8400.0,16.6681,16.6775,16.6681,16.6775,8400.0
2016-06-08 14:45:00,17.77,17.79,17.77,17.77,40000.0,16.6869,16.7057,16.6869,16.6869,40000.0
2016-06-08 14:50:00,17.78,17.79,17.78,17.79,7200.0,16.6963,16.7057,16.6963,16.7057,7200.0
2016-06-08 14:55:00,17.79,17.79,17.78,17.78,26000.0,16.7057,16.7057,16.6963,16.6963,26000.0
2016-06-08 15:00:00,17.77,17.77,17.77,17.77,400.0,16.6869,16.6869,16.6869,16.6869,400.0
2016-06-08 15:05:00,17.77,17.78,17.77,17.78,1200.0,16.6869,16.6963,16.6869,16.6963,1200.0
2016-06-08 15:10:00,17.78,17.8,17.77,17.8,13200.0,16.6963,16.7151,16.6869,16.7151,13200.0
2016-06-08 15:15:00,17.77,17.78,17.76,17.76,16600.0,16.6869,16.6963,16.6775,16.6775,16600.0
2016-06-08 15:20:00,17.76,17.77,17.75,17.75,15888.0,16.6775,16.6869,16.6681,16.6681,15888.0
2016-06-08 15:25:00,17.75,17.75,17.75,17.75,2000.0,16.6681,16.6681,16.6681,16.6681,2000.0
2016-06-08 15:30:00,17.75,17.75,17.75,17.75,400.0,16.6681,16.6681,16.6681,16.6681,400.0
2016-06-08 15:35:00,17.74,17.75,17.74,17.75,4800.0,16.6587,16.6681,16.6587,16.6681,4800.0
2016-06-08 15:40:00,17.74,17.76,17.74,17.76,6600.0,16.6587,16.6775,16.6587,16.6775,6600.0
2016-06-08 15:45:00,17.75,17.77,17.75,17.76,12816.0,16.6681,16.6869,16.6681,16.6775,12816.0
2016-06-08 15:50:00,17.77,17.77,17.74,17.75,3620.0,16.6869,16.6869,16.6587,16.6681,3620.0
2016-06-08 15:55:00,17.75,17.76,17.74,17.76,62192.0,16.6681,16.6775,16.6587,16.6775,62192.0
2016-06-09 09:30:00,17.56,17.61,17.55,17.58,66048.0,16.4897,16.5366,16.4803,16.5085,66048.0
2016-06-09 09:35:00,17.59,17.62,17.59,17.61,32512.0,16.5179,16.546,16.5179,16.5366,32512.0
2016-06-09 09:40:00,17.62,17.64,17.59,17.6,34000.0,16.546,16.5648,16.5179,16.5273,34000.0
2016-06-09 09:45:00,17.6,17.66,17.58,17.65,25600.0,16.5273,16.5836,16.5085,16.5742,25600.0
2016-06-09 09:50:00,17.66,17.66,17.65,17.65,5536.0,16.5836,16.5836,16.5742,16.5742,5536.0
2016-06-09 09:55:00,17.65,17.66,17.63,17.65,29200.0,16.5742,16.5836,16.5554,16.5742,29200.0
2016-06-09 10:00:00,17.63,17.63,17.59,17.59,7200.0,16.5554,16.5554,16.5179,16.5179,7200.0
2016-06-09 10:05:00,17.59,17.6,17.55,17.58,24316.0,16.5179,16.5273,16.4803,16.5085,24316.0
2016-06-09 10:10:00,17.58,17.58,17.55,17.55,29500.0,16.5085,16.5085,16.4803,16.4803,29500.0
2016-06-09 10:15:00,17.56,17.59,17.56,17.56,9200.0,16.4897,16.5179,16.4897,16.4897,9200.0
2016-06-09 10:20:00,17.57,17.57,17.56,17.57,2000.0,16.4991,16.4991,16.4897,16.4991,2000.0
2016-06-09 10:25:00,17.57,17.57,17.55,17.55,5000.0,16.4991,16.4991,16.4803,16.4803,5000.0
2016-06-09 10:30:00,17.55,17.56,17.53,17.53,26088.0,16.4803,16.4897,16.4615,16.4615,26088.0
2016-06-09 10:35:00,17.53,17.57,17.53,17.57,9200.0,16.4615,16.4991,16.4615,16.4991,9200.0
2016-06-09 10:40:00,17.56,17.6,17.55,17.6,29600.0,16.4897,16.5273,16.4803,16.5273,29600.0
2016-06-09 10:45:00,17.59,17.61,17.59,17.61,42000.0,16.5179,16.5366,16.5179,16.5366,42000.0
2016-06-09 10:50:00,17.62,17.62,17.61,17.61,11600.0,16.546,16.546,16.5366,16.5366,11600.0
2016-06-09 10:55:00,17.61,17.61,17.6,17.6,12400.0,16.5366,16.5366,16.5273,16.5273,12400.0
2016-06-09 11:00:00,17.59,17.61,17.59,17.61,3500.0,16.5179,16.5366,16.5179,16.5366,3500.0
2016-06-09 11:05:00,17.63,17.64,17.62,17.63,16000.0,16.5554,16.5648,16.546,16.5554,16000.0
2016-06-09 11:10:00,17.64,17.64,17.62,17.62,18100.0,16.5648,16.5648,16.546,16.546,18100.0
2016-06-09 11:15:00,17.63,17.63,17.61,17.62,9200.0,16.5554,16.5554,16.5366,16.546,9200.0
2016-06-09 11:20:00,17.59,17.6,17.57,17.59,4368.0,16.5179,16.5273,16.4991,16.5179,4368.0
2016-06-09 11:25:00,17.57,17.58,17.57,17.58,14000.0,16.4991,16.5085,16.4991,16.5085,14000.0
2016-06-09 11:30:00,17.56,17.58,17.56,17.58,6828.0,16.4897,16.5085,16.4897,16.5085,6828.0
2016-06-09 11:35:00,17.58,17.58,17.56,17.56,8884.0,16.5085,16.5085,16.4897,16.4897,8884.0
2016-06-09 11:40:00,17.56,17.56,17.56,17.56,6000.0,16.4897,16.4897,16.4897,16.4897,6000.0
2016-06-09 11:45:00,17.54,17.55,17.54,17.55,1400.0,16.4709,16.4803,16.4709,16.4803,1400.0
2016-06-09 11:50:00,17.54,17.55,17.52,17.54,37272.0,16.4709,16.4803,16.4521,16.4709,37272.0
2016-06-09 11:55:00,17.53,17.54,17.53,17.53,2400.0,16.4615,16.4709,16.4615,16.4615,2400.0
2016-06-09 12:00:00,17.53,17.54,17.53,17.54,1200.0,16.4615,16.4709,16.4615,16.4709,1200.0
2016-06-09 12:05:00,17.55,17.55,17.55,17.55,800.0,16.4803,16.4803,16.4803,16.4803,800.0
2016-06-09 12:10:00,17.52,17.52,17.5,17.52,7600.0,16.4521,16.4521,16.4334,16.4521,7600.0
2016-06-09 12:15:00,17.52,17.53,17.51,17.52,13800.0,16.4521,16.4615,16.4427,16.4521,13800.0
2016-06-09 12:20:00,17.53,17.54,17.52,17.54,4800.0,16.4615,16.4709,16.4521,16.4709,4800.0
2016-06-09 12:25:00,17.54,17.58,17.54,17.58,19336.0,16.4709,16.5085,16.4709,16.5085,19336.0
2016-06-09 12:30:00,17.57,17.59,17.57,17.58,14800.0,16.4991,16.5179,16.4991,16.5085,14800.0
2016-06-09 12:35:00,17.59,17.59,17.59,17.59,5000.0,16.5179,16.5179,16.5179,16.5179,5000.0
2016-06-09 12:40:00,17.59,17.6,17.59,17.6,4000.0,16.5179,16.5273,16.5179,16.5273,4000.0
2016-06-09 12:45:00,17.59,17.61,17.59,17.6,10400.0,16.5179,16.5366,16.5179,16.5273,10400.0
2016-06-09 12:50:00,17.61,17.61,17.61,17.61,3272.0,16.5366,16.5366,16.5366,16.5366,3272.0
2016-06-09 12:55:00,17.61,17.63,17.61,17.62,11200.0,16.5366,16.5554,16.5366,16.546,11200.0
2016-06-09 13:00:00,17.63,17.63,17.61,17.62,5600.0,16.5554,16.5554,16.5366,16.546,5600.0
2016-06-09 13:05:00,17.62,17.62,17.61,17.61,3600.0,16.546,16.546,16.5366,16.5366,3600.0
2016-06-09 13:10:00,17.61,17.61,17.61,17.61,400.0,16.5366,16.5366,16.5366,16.5366,400.0
2016-06-09 13:15:00,17.63,17.69,17.63,17.69,44684.0,16.5554,16.6118,16.5554,16.6118,44684.0
2016-06-09 13:20:00,17.68,17.69,17.68,17.68,9600.0,16.6024,16.6118,16.6024,16.6024,9600.0
2016-06-09 13:25:00,17.69,17.69,17.68,17.68,3748.0,16.6118,16.6118,16.6024,16.6024,3748.0
2016-06-09 13:30:00,17.68,17.68,17.67,17.68,3200.0,16.6024,16.6024,16.593,16.6024,3200.0
2016-06-09 13:35:00,17.67,17.67,17.67,17.67,400.0,16.593,16.593,16.593,16.593,400.0
2016-06-09 13:40:00,17.67,17.67,17.66,17.66,1600.0,16.593,16.593,16.5836,16.5836,1600.0
2016-06-09 13:45:00,17.66,17.66,17.65,17.65,4100.0,16.5836,16.5836,16.5742,16.5742,4100.0
2016-06-09 13:50:00,17.65,17.65,17.6,17.61,9880.0,16.5742,16.5742,16.5273,16.5366,9880.0
2016-06-09 13:55:00,17.62,17.63,17.62,17.63,4800.0,16.546,16.5554,16.546,16.5554,4800.0
2016-06-09 14:00:00,17.63,17.64,17.63,17.64,24800.0,16.5554,16.5648,16.5554,16.5648,24800.0
2016-06-09 14:05:00,17.64,17.64,17.63,17.63,2400.0,16.5648,16.5648,16.5554,16.5554,2400.0
2016-06-09 14:10:00,17.65,17.67,17.65,17.67,24000.0,16.5742,16.593,16.5742,16.593,24000.0
2016-06-09 14:15:00,17.68,17.68,17.67,17.67,3200.0,16.6024,16.6024,16.593,16.593,3200.0
2016-06-09 14:20:00,17.67,17.67,17.66,17.66,7200.0,16.593,16.593,16.5836,16.5836,7200.0
2016-06-09 14:25:00,17.69,17.7,17.66,17.66,11320.0,16.6118,16.6212,16.5836,16.5836,11320.0
2016-06-09 14:30:00,17.68,17.68,17.68,17.68,400.0,16.6024,16.6024,16.6024,16.6024,400.0
2016-06-09 14:35:00,17.69,17.7,17.69,17.7,9600.0,16.6118,16.6212,16.6118,16.6212,9600.0
2016-06-09 14:40:00,17.71,17.73,17.7,17.73,10048.0,16.6306,16.6493,16.6212,16.6493,10048.0
2016-06-09 14:45:00,17.73,17.73,17.71,17.71,9600.0,16.6493,16.6493,16.6306,16.6306,9600.0
2016-06-09 14:50:00,17.72,17.72,17.7,17.7,6800.0,16.6399,16.6399,16.6212,16.6212,6800.0
2016-06-09 14:55:00,17.7,17.73,17.7,17.72,6600.0,16.6212,16.6493,16.6212,16.6399,6600.0
2016-06-09 15:00:00,17.72,17.74,17.72,17.73,6336.0,16.6399,16.6587,16.6399,16.6493,6336.0
2016-06-09 15:05:00,17.73,17.75,17.73,17.74,6400.0,16.6493,16.6681,16.6493,16.6587,6400.0
2016-06-09 15:10:00,17.71,17.71,17.71,17.71,4000.0,16.6306,16.6306,16.6306,16.6306,4000.0
2016-06-09 15:15:00,17.71,17.71,17.69,17.71,11020.0,16.6306,16.6306,16.6118,16.6306,11020.0
2016-06-09 15:20:00,17.71,17.71,17.69,17.7,11600.0,16.6306,16.6306,16.6118,16.6212,11600.0
2016-06-09 15:25:00,17.71,17.73,17.71,17.72,5200.0,16.6306,16.6493,16.6306,16.6399,5200.0
2016-06-09 15:30:00,17.72,17.75,17.72,17.75,20960.0,16.6399,16.6681,16.6399,16.6681,20960.0
2016-06-09 15:35:00,17.74,17.75,17.74,17.75,16800.0,16.6587,16.6681,16.6587,16.6681,16800.0
2016-06-09 15:40:00,17.75,17.77,17.74,17.75,39492.0,16.6681,16.6869,16.6587,16.6681,39492.0
2016-06-09 15:45:00,17.74,17.75,17.74,17.74,8100.0,16.6587,16.6681,16.6587,16.6587,8100.0
2016-06-09 15:50:00,17.75,17.76,17.73,17.73,19472.0,16.6681,16.6775,16.6493,16.6493,19472.0
2016-06-09 15:55:00,17.73,17.74,17.71,17.72,40180.0,16.6493,16.6587,16.6306,16.6399,40180.0
2016-06-10 09:30:00,17.35,17.41,17.34,17.4,45068.0,16.2925,16.3488,16.2831,16.3394,45068.0
2016-06-10 09:35:00,17.39,17.39,17.34,17.35,34848.0,16.3301,16.3301,16.2831,16.2925,34848.0
2016-06-10 09:40:00,17.33,17.35,17.3,17.35,36036.0,16.2737,16.2925,16.2455,16.2925,36036.0
2016-06-10 09:45:00,17.33,17.36,17.33,17.33,16184.0,16.2737,16.3019,16.2737,16.2737,16184.0
2016-06-10 09:50:00,17.34,17.35,17.3,17.34,22680.0,16.2831,16.2925,16.2455,16.2831,22680.0
2016-06-10 09:55:00,17.34,17.36,17.33,17.35,29464.0,16.2831,16.3019,16.2737,16.2925,29464.0
2016-06-10 10:00:00,17.35,17.35,17.3,17.3,21600.0,16.2925,16.2925,16.2455,16.2455,21600.0
2016-06-10 10:05:00,17.3,17.3,17.27,17.29,42104.0,16.2455,16.2455,16.2174,16.2362,42104.0
2016-06-10 10:10:00,17.29,17.3,17.28,17.29,30400.0,16.2362,16.2455,16.2268,16.2362,30400.0
2016-06-10 10:15:00,17.29,17.33,17.28,17.33,38188.0,16.2362,16.2737,16.2268,16.2737,38188.0
2016-06-10 10:20:00,17.33,17.36,17.33,17.36,14800.0,16.2737,16.3019,16.2737,16.3019,14800.0
2016-06-10 10:25:00,17.39,17.44,17.39,17.44,66520.0,16.3301,16.377,16.3301,16.377,66520.0
2016-06-10 10:30:00,17.44,17.53,17.44,17.5,47376.0,16.377,16.4615,16.377,16.4334,47376.0
2016-06-10 10:35:00,17.5,17.51,17.47,17.47,6400.0,16.4334,16.4427,16.4052,16.4052,6400.0
2016-06-10 10:40:00,17.46,17.48,17.46,17.47,4800.0,16.3958,16.4146,16.3958,16.4052,4800.0
2016-06-10 10:45:00,17.47,17.47,17.47,17.47,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2016-06-10 10:50:00,17.46,17.48,17.45,17.45,21200.0,16.3958,16.4146,16.3864,16.3864,21200.0
2016-06-10 10:55:00,17.46,17.48,17.46,17.48,4000.0,16.3958,16.4146,16.3958,16.4146,4000.0
2016-06-10 11:00:00,17.48,17.48,17.46,17.47,11600.0,16.4146,16.4146,16.3958,16.4052,11600.0
2016-06-10 11:05:00,17.48,17.51,17.47,17.51,8400.0,16.4146,16.4427,16.4052,16.4427,8400.0
2016-06-10 11:10:00,17.51,17.52,17.5,17.5,17788.0,16.4427,16.4521,16.4334,16.4334,17788.0
2016-06-10 11:15:00,17.5,17.5,17.47,17.48,7532.0,16.4334,16.4334,16.4052,16.4146,7532.0
2016-06-10 11:20:00,17.48,17.51,17.48,17.51,3456.0,16.4146,16.4427,16.4146,16.4427,3456.0
2016-06-10 11:25:00,17.52,17.52,17.45,17.45,7600.0,16.4521,16.4521,16.3864,16.3864,7600.0
2016-06-10 11:30:00,17.47,17.5,17.47,17.47,9600.0,16.4052,16.4334,16.4052,16.4052,9600.0
2016-06-10 11:35:00,17.46,17.47,17.45,17.45,11200.0,16.3958,16.4052,16.3864,16.3864,11200.0
2016-06-10 11:40:00,17.46,17.48,17.45,17.45,16000.0,16.3958,16.4146,16.3864,16.3864,16000.0
2016-06-10 11:45:00,17.45,17.46,17.44,17.44,3640.0,16.3864,16.3958,16.377,16.377,3640.0
2016-06-10 11:50:00,17.43,17.46,17.43,17.46,8400.0,16.3676,16.3958,16.3676,16.3958,8400.0
2016-06-10 11:55:00,17.46,17.47,17.46,17.47,5600.0,16.3958,16.4052,16.3958,16.4052,5600.0
2016-06-10 12:00:00,17.49,17.49,17.47,17.47,4000.0,16.424,16.424,16.4052,16.4052,4000.0
2016-06-10 12:05:00,17.46,17.46,17.42,17.43,2000.0,16.3958,16.3958,16.3582,16.3676,2000.0
2016-06-10 12:10:00,17.42,17.43,17.41,17.41,3000.0,16.3582,16.3676,16.3488,16.3488,3000.0
2016-06-10 12:15:00,17.4,17.42,17.39,17.39,24000.0,16.3394,16.3582,16.3301,16.3301,24000.0
2016-06-10 12:20:00,17.38,17.39,17.36,17.36,27200.0,16.3207,16.3301,16.3019,16.3019,27200.0
2016-06-10 12:25:00,17.36,17.38,17.36,17.38,8400.0,16.3019,16.3207,16.3019,16.3207,8400.0
2016-06-10 12:30:00,17.37,17.37,17.34,17.35,44920.0,16.3113,16.3113,16.2831,16.2925,44920.0
2016-06-10 12:35:00,17.37,17.38,17.37,17.38,5200.0,16.3113,16.3207,16.3113,16.3207,5200.0
2016-06-10 12:40:00,17.4,17.4,17.4,17.4,4000.0,16.3394,16.3394,16.3394,16.3394,4000.0
2016-06-10 12:45:00,17.4,17.42,17.4,17.42,12800.0,16.3394,16.3582,16.3394,16.3582,12800.0
2016-06-10 12:50:00,17.4,17.43,17.4,17.43,12200.0,16.3394,16.3676,16.3394,16.3676,12200.0
2016-06-10 12:55:00,17.42,17.43,17.42,17.43,2400.0,16.3582,16.3676,16.3582,16.3676,2400.0
2016-06-10 13:00:00,17.42,17.42,17.42,17.42,400.0,16.3582,16.3582,16.3582,16.3582,400.0
2016-06-10 13:05:00,17.41,17.41,17.38,17.39,5000.0,16.3488,16.3488,16.3207,16.3301,5000.0
2016-06-10 13:10:00,17.41,17.42,17.4,17.41,7600.0,16.3488,16.3582,16.3394,16.3488,7600.0
2016-06-10 13:15:00,17.41,17.43,17.41,17.41,4000.0,16.3488,16.3676,16.3488,16.3488,4000.0
2016-06-10 13:20:00,17.4,17.42,17.4,17.42,7200.0,16.3394,16.3582,16.3394,16.3582,7200.0
2016-06-10 13:25:00,17.43,17.43,17.42,17.42,8400.0,16.3676,16.3676,16.3582,16.3582,8400.0
2016-06-10 13:30:00,17.42,17.42,17.37,17.37,6400.0,16.3582,16.3582,16.3113,16.3113,6400.0
2016-06-10 13:35:00,17.36,17.36,17.36,17.36,4000.0,16.3019,16.3019,16.3019,16.3019,4000.0
2016-06-10 13:40:00,17.37,17.37,17.36,17.36,3200.0,16.3113,16.3113,16.3019,16.3019,3200.0
2016-06-10 13:45:00,17.34,17.34,17.29,17.3,56360.0,16.2831,16.2831,16.2362,16.2455,56360.0
2016-06-10 13:50:00,17.28,17.28,17.24,17.25,38120.0,16.2268,16.2268,16.1892,16.1986,38120.0
2016-06-10 13:55:00,17.25,17.27,17.25,17.25,14000.0,16.1986,16.2174,16.1986,16.1986,14000.0
2016-06-10 14:00:00,17.26,17.26,17.23,17.25,36224.0,16.208,16.208,16.1798,16.1986,36224.0
2016-06-10 14:05:00,17.23,17.24,17.2,17.22,11516.0,16.1798,16.1892,16.1516,16.1704,11516.0
2016-06-10 14:10:00,17.21,17.23,17.2,17.22,14380.0,16.161,16.1798,16.1516,16.1704,14380.0
2016-06-10 14:15:00,17.21,17.22,17.2,17.21,3440.0,16.161,16.1704,16.1516,16.161,3440.0
2016-06-10 14:20:00,17.21,17.27,17.21,17.27,15200.0,16.161,16.2174,16.161,16.2174,15200.0
2016-06-10 14:25:00,17.25,17.25,17.25,17.25,4000.0,16.1986,16.1986,16.1986,16.1986,4000.0
2016-06-10 14:30:00,17.24,17.24,17.23,17.24,4600.0,16.1892,16.1892,16.1798,16.1892,4600.0
2016-06-10 14:35:00,17.24,17.27,17.23,17.27,7200.0,16.1892,16.2174,16.1798,16.2174,7200.0
2016-06-10 14:40:00,17.28,17.28,17.27,17.28,16388.0,16.2268,16.2268,16.2174,16.2268,16388.0
2016-06-10 14:45:00,17.27,17.27,17.23,17.23,4968.0,16.2174,16.2174,16.1798,16.1798,4968.0
2016-06-10 14:50:00,17.23,17.25,17.23,17.25,840.0,16.1798,16.1986,16.1798,16.1986,840.0
2016-06-10 14:55:00,17.26,17.26,17.25,17.26,48752.0,16.208,16.208,16.1986,16.208,48752.0
2016-06-10 15:00:00,17.24,17.24,17.24,17.24,2000.0,16.1892,16.1892,16.1892,16.1892,2000.0
2016-06-10 15:05:00,17.24,17.24,17.24,17.24,2000.0,16.1892,16.1892,16.1892,16.1892,2000.0
2016-06-10 15:10:00,17.24,17.24,17.22,17.22,2400.0,16.1892,16.1892,16.1704,16.1704,2400.0
2016-06-10 15:15:00,17.21,17.25,17.21,17.25,26636.0,16.161,16.1986,16.161,16.1986,26636.0
2016-06-10 15:20:00,17.25,17.28,17.25,17.27,3600.0,16.1986,16.2268,16.1986,16.2174,3600.0
2016-06-10 15:25:00,17.27,17.29,17.27,17.29,16800.0,16.2174,16.2362,16.2174,16.2362,16800.0
2016-06-10 15:30:00,17.29,17.33,17.29,17.32,28400.0,16.2362,16.2737,16.2362,16.2643,28400.0
2016-06-10 15:35:00,17.32,17.33,17.31,17.31,8292.0,16.2643,16.2737,16.2549,16.2549,8292.0
2016-06-10 15:40:00,17.32,17.32,17.31,17.31,8252.0,16.2643,16.2643,16.2549,16.2549,8252.0
2016-06-10 15:45:00,17.32,17.41,17.31,17.41,86204.0,16.2643,16.3488,16.2549,16.3488,86204.0
2016-06-10 15:50:00,17.4,17.4,17.36,17.38,19200.0,16.3394,16.3394,16.3019,16.3207,19200.0
2016-06-10 15:55:00,17.37,17.38,17.35,17.37,89456.0,16.3113,16.3207,16.2925,16.3113,89456.0
2016-06-13 09:30:00,17.13,17.27,17.13,17.25,45340.0,16.0859,16.2174,16.0859,16.1986,45340.0
2016-06-13 09:35:00,17.27,17.27,17.17,17.18,36400.0,16.2174,16.2174,16.1235,16.1329,36400.0
2016-06-13 09:40:00,17.18,17.27,17.18,17.21,10600.0,16.1329,16.2174,16.1329,16.161,10600.0
2016-06-13 09:45:00,17.23,17.29,17.23,17.28,10360.0,16.1798,16.2362,16.1798,16.2268,10360.0
2016-06-13 09:50:00,17.28,17.33,17.28,17.32,42600.0,16.2268,16.2737,16.2268,16.2643,42600.0
2016-06-13 09:55:00,17.31,17.32,17.3,17.3,12400.0,16.2549,16.2643,16.2455,16.2455,12400.0
2016-06-13 10:00:00,17.29,17.36,17.29,17.31,14800.0,16.2362,16.3019,16.2362,16.2549,14800.0
2016-06-13 10:05:00,17.3,17.32,17.28,17.29,6800.0,16.2455,16.2643,16.2268,16.2362,6800.0
2016-06-13 10:10:00,17.29,17.31,17.29,17.29,8000.0,16.2362,16.2549,16.2362,16.2362,8000.0
2016-06-13 10:15:00,17.29,17.34,17.29,17.31,44800.0,16.2362,16.2831,16.2362,16.2549,44800.0
2016-06-13 10:20:00,17.3,17.36,17.3,17.35,27852.0,16.2455,16.3019,16.2455,16.2925,27852.0
2016-06-13 10:25:00,17.34,17.34,17.34,17.34,400.0,16.2831,16.2831,16.2831,16.2831,400.0
2016-06-13 10:30:00,17.39,17.44,17.39,17.42,16760.0,16.3301,16.377,16.3301,16.3582,16760.0
2016-06-13 10:35:00,17.43,17.45,17.41,17.41,67888.0,16.3676,16.3864,16.3488,16.3488,67888.0
2016-06-13 10:40:00,17.41,17.43,17.41,17.41,20000.0,16.3488,16.3676,16.3488,16.3488,20000.0
2016-06-13 10:45:00,17.41,17.45,17.41,17.42,20800.0,16.3488,16.3864,16.3488,16.3582,20800.0
2016-06-13 10:50:00,17.41,17.41,17.39,17.4,6400.0,16.3488,16.3488,16.3301,16.3394,6400.0
2016-06-13 10:55:00,17.42,17.43,17.39,17.4,2400.0,16.3582,16.3676,16.3301,16.3394,2400.0
2016-06-13 11:00:00,17.39,17.39,17.36,17.37,13960.0,16.3301,16.3301,16.3019,16.3113,13960.0
2016-06-13 11:05:00,17.38,17.39,17.36,17.38,13060.0,16.3207,16.3301,16.3019,16.3207,13060.0
2016-06-13 11:10:00,17.38,17.39,17.35,17.36,10400.0,16.3207,16.3301,16.2925,16.3019,10400.0
2016-06-13 11:15:00,17.35,17.36,17.35,17.35,11200.0,16.2925,16.3019,16.2925,16.2925,11200.0
2016-06-13 11:20:00,17.35,17.36,17.34,17.34,3200.0,16.2925,16.3019,16.2831,16.2831,3200.0
2016-06-13 11:25:00,17.33,17.33,17.32,17.33,5200.0,16.2737,16.2737,16.2643,16.2737,5200.0
2016-06-13 11:30:00,17.32,17.32,17.26,17.26,5200.0,16.2643,16.2643,16.208,16.208,5200.0
2016-06-13 11:35:00,17.27,17.28,17.2,17.21,22900.0,16.2174,16.2268,16.1516,16.161,22900.0
2016-06-13 11:40:00,17.21,17.22,17.21,17.21,10700.0,16.161,16.1704,16.161,16.161,10700.0
2016-06-13 11:45:00,17.2,17.21,17.19,17.19,20780.0,16.1516,16.161,16.1422,16.1422,20780.0
2016-06-13 11:50:00,17.19,17.19,17.18,17.18,7276.0,16.1422,16.1422,16.1329,16.1329,7276.0
2016-06-13 11:55:00,17.18,17.19,17.16,17.16,8140.0,16.1329,16.1422,16.1141,16.1141,8140.0
2016-06-13 12:00:00,17.15,17.19,17.15,17.17,28144.0,16.1047,16.1422,16.1047,16.1235,28144.0
2016-06-13 12:05:00,17.18,17.18,17.17,17.18,23800.0,16.1329,16.1329,16.1235,16.1329,23800.0
2016-06-13 12:10:00,17.2,17.2,17.19,17.2,5600.0,16.1516,16.1516,16.1422,16.1516,5600.0
2016-06-13 12:15:00,17.2,17.22,17.2,17.22,11400.0,16.1516,16.1704,16.1516,16.1704,11400.0
2016-06-13 12:20:00,17.21,17.27,17.18,17.22,45200.0,16.161,16.2174,16.1329,16.1704,45200.0
2016-06-13 12:25:00,17.2,17.24,17.2,17.24,2800.0,16.1516,16.1892,16.1516,16.1892,2800.0
2016-06-13 12:30:00,17.24,17.24,17.2,17.21,4200.0,16.1892,16.1892,16.1516,16.161,4200.0
2016-06-13 12:35:00,17.22,17.23,17.21,17.22,3648.0,16.1704,16.1798,16.161,16.1704,3648.0
2016-06-13 12:40:00,17.23,17.26,17.23,17.25,30000.0,16.1798,16.208,16.1798,16.1986,30000.0
2016-06-13 12:45:00,17.25,17.25,17.24,17.25,11600.0,16.1986,16.1986,16.1892,16.1986,11600.0
2016-06-13 12:50:00,17.25,17.25,17.25,17.25,3200.0,16.1986,16.1986,16.1986,16.1986,3200.0
2016-06-13 12:55:00,17.25,17.28,17.25,17.27,59688.0,16.1986,16.2268,16.1986,16.2174,59688.0
2016-06-13 13:00:00,17.27,17.27,17.24,17.24,2720.0,16.2174,16.2174,16.1892,16.1892,2720.0
2016-06-13 13:05:00,17.24,17.25,17.23,17.24,3560.0,16.1892,16.1986,16.1798,16.1892,3560.0
2016-06-13 13:10:00,17.23,17.23,17.23,17.23,820.0,16.1798,16.1798,16.1798,16.1798,820.0
2016-06-13 13:15:00,17.22,17.22,17.21,17.22,3612.0,16.1704,16.1704,16.161,16.1704,3612.0
2016-06-13 13:20:00,17.22,17.24,17.22,17.23,2400.0,16.1704,16.1892,16.1704,16.1798,2400.0
2016-06-13 13:25:00,17.23,17.25,17.23,17.25,8000.0,16.1798,16.1986,16.1798,16.1986,8000.0
2016-06-13 13:30:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-06-13 13:35:00,17.22,17.22,17.2,17.2,4400.0,16.1704,16.1704,16.1516,16.1516,4400.0
2016-06-13 13:40:00,17.18,17.26,17.18,17.26,37000.0,16.1329,16.208,16.1329,16.208,37000.0
2016-06-13 13:45:00,17.23,17.23,17.23,17.23,1600.0,16.1798,16.1798,16.1798,16.1798,1600.0
2016-06-13 13:50:00,17.22,17.22,17.18,17.18,9600.0,16.1704,16.1704,16.1329,16.1329,9600.0
2016-06-13 13:55:00,17.15,17.15,17.13,17.14,6000.0,16.1047,16.1047,16.0859,16.0953,6000.0
2016-06-13 14:00:00,17.17,17.17,17.13,17.14,4800.0,16.1235,16.1235,16.0859,16.0953,4800.0
2016-06-13 14:05:00,17.15,17.18,17.15,17.18,10400.0,16.1047,16.1329,16.1047,16.1329,10400.0
2016-06-13 14:10:00,17.19,17.21,17.18,17.2,25600.0,16.1422,16.161,16.1329,16.1516,25600.0
2016-06-13 14:15:00,17.19,17.19,17.18,17.18,1560.0,16.1422,16.1422,16.1329,16.1329,1560.0
2016-06-13 14:20:00,17.17,17.17,17.14,17.16,4000.0,16.1235,16.1235,16.0953,16.1141,4000.0
2016-06-13 14:25:00,17.13,17.16,17.12,17.15,33876.0,16.0859,16.1141,16.0765,16.1047,33876.0
2016-06-13 14:30:00,17.15,17.21,17.15,17.2,5800.0,16.1047,16.161,16.1047,16.1516,5800.0
2016-06-13 14:35:00,17.21,17.21,17.2,17.2,2000.0,16.161,16.161,16.1516,16.1516,2000.0
2016-06-13 14:40:00,17.21,17.22,17.21,17.22,1600.0,16.161,16.1704,16.161,16.1704,1600.0
2016-06-13 14:45:00,17.21,17.21,17.18,17.18,30000.0,16.161,16.161,16.1329,16.1329,30000.0
2016-06-13 14:50:00,17.18,17.18,17.14,17.17,3600.0,16.1329,16.1329,16.0953,16.1235,3600.0
2016-06-13 14:55:00,17.17,17.17,17.13,17.13,2800.0,16.1235,16.1235,16.0859,16.0859,2800.0
2016-06-13 15:00:00,17.13,17.13,17.13,17.13,400.0,16.0859,16.0859,16.0859,16.0859,400.0
2016-06-13 15:05:00,17.13,17.13,17.08,17.08,42876.0,16.0859,16.0859,16.039,16.039,42876.0
2016-06-13 15:10:00,17.06,17.06,17.04,17.05,22760.0,16.0202,16.0202,16.0014,16.0108,22760.0
2016-06-13 15:15:00,17.07,17.09,17.06,17.08,10400.0,16.0296,16.0483,16.0202,16.039,10400.0
2016-06-13 15:20:00,17.1,17.11,17.1,17.1,4768.0,16.0577,16.0671,16.0577,16.0577,4768.0
2016-06-13 15:25:00,17.1,17.1,17.08,17.08,8200.0,16.0577,16.0577,16.039,16.039,8200.0
2016-06-13 15:30:00,17.09,17.11,17.08,17.11,3472.0,16.0483,16.0671,16.039,16.0671,3472.0
2016-06-13 15:35:00,17.08,17.09,17.05,17.07,12400.0,16.039,16.0483,16.0108,16.0296,12400.0
2016-06-13 15:40:00,17.07,17.07,17.02,17.02,31800.0,16.0296,16.0296,15.9826,15.9826,31800.0
2016-06-13 15:45:00,17.02,17.05,17.02,17.04,30944.0,15.9826,16.0108,15.9826,16.0014,30944.0
2016-06-13 15:50:00,17.04,17.04,16.99,17.01,43564.0,16.0014,16.0014,15.9544,15.9732,43564.0
2016-06-13 15:55:00,17.0,17.01,16.99,16.99,46948.0,15.9638,15.9732,15.9544,15.9544,46948.0
2016-06-14 09:30:00,16.9,16.92,16.86,16.92,18564.0,15.8699,15.8887,15.8324,15.8887,18564.0
2016-06-14 09:35:00,16.9,16.96,16.9,16.95,26000.0,15.8699,15.9263,15.8699,15.9169,26000.0
2016-06-14 09:40:00,16.94,17.0,16.94,16.98,20500.0,15.9075,15.9638,15.9075,15.945,20500.0
2016-06-14 09:45:00,16.95,16.95,16.89,16.89,23672.0,15.9169,15.9169,15.8605,15.8605,23672.0
2016-06-14 09:50:00,16.9,16.91,16.83,16.86,14848.0,15.8699,15.8793,15.8042,15.8324,14848.0
2016-06-14 09:55:00,16.88,16.92,16.87,16.91,29640.0,15.8511,15.8887,15.8418,15.8793,29640.0
2016-06-14 10:00:00,16.91,16.96,16.9,16.93,30656.0,15.8793,15.9263,15.8699,15.8981,30656.0
2016-06-14 10:05:00,16.92,16.92,16.85,16.85,51908.0,15.8887,15.8887,15.823,15.823,51908.0
2016-06-14 10:10:00,16.89,16.9,16.84,16.86,24400.0,15.8605,15.8699,15.8136,15.8324,24400.0
2016-06-14 10:15:00,16.84,16.86,16.8,16.8,41308.0,15.8136,15.8324,15.776,15.776,41308.0
2016-06-14 10:20:00,16.79,16.8,16.76,16.77,18600.0,15.7666,15.776,15.7385,15.7478,18600.0
2016-06-14 10:25:00,16.75,16.79,16.74,16.79,37480.0,15.7291,15.7666,15.7197,15.7666,37480.0
2016-06-14 10:30:00,16.79,16.83,16.79,16.83,5996.0,15.7666,15.8042,15.7666,15.8042,5996.0
2016-06-14 10:35:00,16.81,16.81,16.74,16.79,25400.0,15.7854,15.7854,15.7197,15.7666,25400.0
2016-06-14 10:40:00,16.8,16.84,16.8,16.82,8840.0,15.776,15.8136,15.776,15.7948,8840.0
2016-06-14 10:45:00,16.81,16.81,16.72,16.75,66180.0,15.7854,15.7854,15.7009,15.7291,66180.0
2016-06-14 10:50:00,16.75,16.76,16.69,16.7,36320.0,15.7291,15.7385,15.6727,15.6821,36320.0
2016-06-14 10:55:00,16.7,16.71,16.66,16.68,13996.0,15.6821,15.6915,15.6446,15.6633,13996.0
2016-06-14 11:00:00,16.66,16.68,16.65,16.68,10000.0,15.6446,15.6633,15.6352,15.6633,10000.0
2016-06-14 11:05:00,16.68,16.72,16.68,16.71,4800.0,15.6633,15.7009,15.6633,15.6915,4800.0
2016-06-14 11:10:00,16.73,16.73,16.66,16.66,13680.0,15.7103,15.7103,15.6446,15.6446,13680.0
2016-06-14 11:15:00,16.67,16.67,16.61,16.62,30900.0,15.6539,15.6539,15.5976,15.607,30900.0
2016-06-14 11:20:00,16.66,16.69,16.65,16.69,12200.0,15.6446,15.6727,15.6352,15.6727,12200.0
2016-06-14 11:25:00,16.68,16.68,16.62,16.64,16000.0,15.6633,15.6633,15.607,15.6258,16000.0
2016-06-14 11:30:00,16.64,16.68,16.62,16.68,21000.0,15.6258,15.6633,15.607,15.6633,21000.0
2016-06-14 11:35:00,16.7,16.71,16.69,16.71,6400.0,15.6821,15.6915,15.6727,15.6915,6400.0
2016-06-14 11:40:00,16.71,16.71,16.69,16.7,14400.0,15.6915,15.6915,15.6727,15.6821,14400.0
2016-06-14 11:45:00,16.7,16.7,16.66,16.67,11112.0,15.6821,15.6821,15.6446,15.6539,11112.0
2016-06-14 11:50:00,16.67,16.71,16.66,16.7,24204.0,15.6539,15.6915,15.6446,15.6821,24204.0
2016-06-14 11:55:00,16.7,16.7,16.65,16.65,32196.0,15.6821,15.6821,15.6352,15.6352,32196.0
2016-06-14 12:00:00,16.65,16.68,16.64,16.68,26200.0,15.6352,15.6633,15.6258,15.6633,26200.0
2016-06-14 12:05:00,16.68,16.68,16.63,16.67,8820.0,15.6633,15.6633,15.6164,15.6539,8820.0
2016-06-14 12:10:00,16.67,16.72,16.67,16.72,13084.0,15.6539,15.7009,15.6539,15.7009,13084.0
2016-06-14 12:15:00,16.73,16.75,16.72,16.74,48476.0,15.7103,15.7291,15.7009,15.7197,48476.0
2016-06-14 12:20:00,16.75,16.77,16.74,16.77,9360.0,15.7291,15.7478,15.7197,15.7478,9360.0
2016-06-14 12:25:00,16.79,16.83,16.79,16.83,23160.0,15.7666,15.8042,15.7666,15.8042,23160.0
2016-06-14 12:30:00,16.83,16.83,16.8,16.8,19248.0,15.8042,15.8042,15.776,15.776,19248.0
2016-06-14 12:35:00,16.81,16.81,16.78,16.78,16800.0,15.7854,15.7854,15.7572,15.7572,16800.0
2016-06-14 12:40:00,16.79,16.79,16.75,16.75,13200.0,15.7666,15.7666,15.7291,15.7291,13200.0
2016-06-14 12:45:00,16.76,16.78,16.74,16.78,14200.0,15.7385,15.7572,15.7197,15.7572,14200.0
2016-06-14 12:50:00,16.77,16.77,16.77,16.77,1200.0,15.7478,15.7478,15.7478,15.7478,1200.0
2016-06-14 12:55:00,16.78,16.79,16.74,16.74,2400.0,15.7572,15.7666,15.7197,15.7197,2400.0
2016-06-14 13:00:00,16.77,16.77,16.77,16.77,800.0,15.7478,15.7478,15.7478,15.7478,800.0
2016-06-14 13:05:00,16.78,16.78,16.75,16.75,2000.0,15.7572,15.7572,15.7291,15.7291,2000.0
2016-06-14 13:10:00,16.72,16.72,16.7,16.7,16760.0,15.7009,15.7009,15.6821,15.6821,16760.0
2016-06-14 13:15:00,16.7,16.73,16.68,16.71,17800.0,15.6821,15.7103,15.6633,15.6915,17800.0
2016-06-14 13:20:00,16.73,16.73,16.72,16.72,4720.0,15.7103,15.7103,15.7009,15.7009,4720.0
2016-06-14 13:25:00,16.72,16.72,16.72,16.72,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2016-06-14 13:30:00,16.74,16.75,16.74,16.75,800.0,15.7197,15.7291,15.7197,15.7291,800.0
2016-06-14 13:35:00,16.75,16.75,16.73,16.74,3600.0,15.7291,15.7291,15.7103,15.7197,3600.0
2016-06-14 13:40:00,16.71,16.72,16.71,16.72,6800.0,15.6915,15.7009,15.6915,15.7009,6800.0
2016-06-14 13:45:00,16.7,16.72,16.7,16.71,9600.0,15.6821,15.7009,15.6821,15.6915,9600.0
2016-06-14 13:50:00,16.69,16.69,16.66,16.66,2400.0,15.6727,15.6727,15.6446,15.6446,2400.0
2016-06-14 13:55:00,16.66,16.67,16.65,16.65,7200.0,15.6446,15.6539,15.6352,15.6352,7200.0
2016-06-14 14:00:00,16.66,16.67,16.66,16.66,2800.0,15.6446,15.6539,15.6446,15.6446,2800.0
2016-06-14 14:05:00,16.66,16.66,16.66,16.66,1600.0,15.6446,15.6446,15.6446,15.6446,1600.0
2016-06-14 14:10:00,16.67,16.71,16.65,16.71,14400.0,15.6539,15.6915,15.6352,15.6915,14400.0
2016-06-14 14:15:00,16.71,16.72,16.71,16.72,3760.0,15.6915,15.7009,15.6915,15.7009,3760.0
2016-06-14 14:20:00,16.72,16.73,16.72,16.73,980.0,15.7009,15.7103,15.7009,15.7103,980.0
2016-06-14 14:25:00,16.73,16.77,16.73,16.77,12400.0,15.7103,15.7478,15.7103,15.7478,12400.0
2016-06-14 14:30:00,16.77,16.77,16.71,16.71,15248.0,15.7478,15.7478,15.6915,15.6915,15248.0
2016-06-14 14:35:00,16.71,16.71,16.68,16.69,12400.0,15.6915,15.6915,15.6633,15.6727,12400.0
2016-06-14 14:40:00,16.7,16.72,16.7,16.71,11000.0,15.6821,15.7009,15.6821,15.6915,11000.0
2016-06-14 14:45:00,16.68,16.68,16.66,16.67,9664.0,15.6633,15.6633,15.6446,15.6539,9664.0
2016-06-14 14:50:00,16.67,16.67,16.64,16.65,4400.0,15.6539,15.6539,15.6258,15.6352,4400.0
2016-06-14 14:55:00,16.63,16.63,16.61,16.62,33200.0,15.6164,15.6164,15.5976,15.607,33200.0
2016-06-14 15:00:00,16.63,16.68,16.59,16.67,41600.0,15.6164,15.6633,15.5788,15.6539,41600.0
2016-06-14 15:05:00,16.68,16.73,16.68,16.71,12400.0,15.6633,15.7103,15.6633,15.6915,12400.0
2016-06-14 15:10:00,16.7,16.74,16.7,16.71,6200.0,15.6821,15.7197,15.6821,15.6915,6200.0
2016-06-14 15:15:00,16.73,16.8,16.73,16.77,44400.0,15.7103,15.776,15.7103,15.7478,44400.0
2016-06-14 15:20:00,16.79,16.81,16.75,16.75,28360.0,15.7666,15.7854,15.7291,15.7291,28360.0
2016-06-14 15:25:00,16.74,16.82,16.74,16.82,12200.0,15.7197,15.7948,15.7197,15.7948,12200.0
2016-06-14 15:30:00,16.81,16.84,16.79,16.82,21000.0,15.7854,15.8136,15.7666,15.7948,21000.0
2016-06-14 15:35:00,16.82,16.82,16.77,16.8,13600.0,15.7948,15.7948,15.7478,15.776,13600.0
2016-06-14 15:40:00,16.79,16.85,16.79,16.82,24000.0,15.7666,15.823,15.7666,15.7948,24000.0
2016-06-14 15:45:00,16.8,16.8,16.76,16.78,14400.0,15.776,15.776,15.7385,15.7572,14400.0
2016-06-14 15:50:00,16.77,16.8,16.75,16.78,27636.0,15.7478,15.776,15.7291,15.7572,27636.0
2016-06-14 15:55:00,16.79,16.83,16.79,16.83,34996.0,15.7666,15.8042,15.7666,15.8042,34996.0
2016-06-15 09:30:00,16.95,16.97,16.92,16.93,77164.0,15.9169,15.9357,15.8887,15.8981,77164.0
2016-06-15 09:35:00,16.91,16.93,16.89,16.93,16180.0,15.8793,15.8981,15.8605,15.8981,16180.0
2016-06-15 09:40:00,16.94,16.98,16.92,16.93,37604.0,15.9075,15.945,15.8887,15.8981,37604.0
2016-06-15 09:45:00,16.93,16.97,16.92,16.97,28240.0,15.8981,15.9357,15.8887,15.9357,28240.0
2016-06-15 09:50:00,16.97,16.98,16.95,16.95,22000.0,15.9357,15.945,15.9169,15.9169,22000.0
2016-06-15 09:55:00,16.95,16.96,16.94,16.96,3600.0,15.9169,15.9263,15.9075,15.9263,3600.0
2016-06-15 10:00:00,16.98,17.01,16.98,17.0,24960.0,15.945,15.9732,15.945,15.9638,24960.0
2016-06-15 10:05:00,17.01,17.02,16.99,17.01,12000.0,15.9732,15.9826,15.9544,15.9732,12000.0
2016-06-15 10:10:00,17.01,17.03,17.0,17.03,9600.0,15.9732,15.992,15.9638,15.992,9600.0
2016-06-15 10:15:00,17.03,17.03,17.0,17.02,23440.0,15.992,15.992,15.9638,15.9826,23440.0
2016-06-15 10:20:00,17.02,17.02,16.98,16.98,8200.0,15.9826,15.9826,15.945,15.945,8200.0
2016-06-15 10:25:00,16.97,16.98,16.96,16.97,5660.0,15.9357,15.945,15.9263,15.9357,5660.0
2016-06-15 10:30:00,16.97,17.02,16.97,17.0,25720.0,15.9357,15.9826,15.9357,15.9638,25720.0
2016-06-15 10:35:00,17.03,17.03,17.02,17.02,2000.0,15.992,15.992,15.9826,15.9826,2000.0
2016-06-15 10:40:00,17.01,17.01,17.0,17.01,6160.0,15.9732,15.9732,15.9638,15.9732,6160.0
2016-06-15 10:45:00,17.01,17.03,17.0,17.01,7200.0,15.9732,15.992,15.9638,15.9732,7200.0
2016-06-15 10:50:00,17.01,17.02,17.0,17.0,4000.0,15.9732,15.9826,15.9638,15.9638,4000.0
2016-06-15 10:55:00,17.0,17.02,17.0,17.0,3040.0,15.9638,15.9826,15.9638,15.9638,3040.0
2016-06-15 11:00:00,17.0,17.02,17.0,17.02,9800.0,15.9638,15.9826,15.9638,15.9826,9800.0
2016-06-15 11:05:00,17.03,17.03,17.03,17.03,400.0,15.992,15.992,15.992,15.992,400.0
2016-06-15 11:10:00,17.03,17.04,17.03,17.03,25200.0,15.992,16.0014,15.992,15.992,25200.0
2016-06-15 11:15:00,17.03,17.03,17.03,17.03,2000.0,15.992,15.992,15.992,15.992,2000.0
2016-06-15 11:20:00,17.01,17.01,17.0,17.0,2000.0,15.9732,15.9732,15.9638,15.9638,2000.0
2016-06-15 11:25:00,17.0,17.0,16.95,16.95,8600.0,15.9638,15.9638,15.9169,15.9169,8600.0
2016-06-15 11:30:00,16.95,16.95,16.93,16.93,2800.0,15.9169,15.9169,15.8981,15.8981,2800.0
2016-06-15 11:35:00,16.93,16.95,16.92,16.93,6800.0,15.8981,15.9169,15.8887,15.8981,6800.0
2016-06-15 11:40:00,16.94,16.95,16.93,16.93,4800.0,15.9075,15.9169,15.8981,15.8981,4800.0
2016-06-15 11:45:00,16.93,16.93,16.93,16.93,1600.0,15.8981,15.8981,15.8981,15.8981,1600.0
2016-06-15 11:50:00,16.94,16.95,16.93,16.93,2000.0,15.9075,15.9169,15.8981,15.8981,2000.0
2016-06-15 11:55:00,16.95,16.96,16.95,16.95,3536.0,15.9169,15.9263,15.9169,15.9169,3536.0
2016-06-15 12:00:00,16.95,16.96,16.95,16.96,4000.0,15.9169,15.9263,15.9169,15.9263,4000.0
2016-06-15 12:05:00,16.95,16.96,16.93,16.93,9200.0,15.9169,15.9263,15.8981,15.8981,9200.0
2016-06-15 12:10:00,16.93,16.93,16.92,16.93,3200.0,15.8981,15.8981,15.8887,15.8981,3200.0
2016-06-15 12:15:00,16.93,16.93,16.92,16.93,11200.0,15.8981,15.8981,15.8887,15.8981,11200.0
2016-06-15 12:20:00,16.94,16.94,16.94,16.94,800.0,15.9075,15.9075,15.9075,15.9075,800.0
2016-06-15 12:25:00,16.94,16.96,16.93,16.93,3600.0,15.9075,15.9263,15.8981,15.8981,3600.0
2016-06-15 12:30:00,16.93,16.95,16.93,16.94,26000.0,15.8981,15.9169,15.8981,15.9075,26000.0
2016-06-15 12:35:00,16.94,16.94,16.93,16.93,2548.0,15.9075,15.9075,15.8981,15.8981,2548.0
2016-06-15 12:40:00,16.94,16.94,16.93,16.94,4000.0,15.9075,15.9075,15.8981,15.9075,4000.0
2016-06-15 12:45:00,16.93,16.94,16.92,16.93,5200.0,15.8981,15.9075,15.8887,15.8981,5200.0
2016-06-15 12:50:00,16.92,16.92,16.91,16.91,9200.0,15.8887,15.8887,15.8793,15.8793,9200.0
2016-06-15 12:55:00,16.9,16.91,16.9,16.9,3600.0,15.8699,15.8793,15.8699,15.8699,3600.0
2016-06-15 13:00:00,16.9,16.9,16.9,16.9,1200.0,15.8699,15.8699,15.8699,15.8699,1200.0
2016-06-15 13:05:00,16.89,16.9,16.89,16.89,17280.0,15.8605,15.8699,15.8605,15.8605,17280.0
2016-06-15 13:10:00,16.89,16.9,16.89,16.9,2400.0,15.8605,15.8699,15.8605,15.8699,2400.0
2016-06-15 13:15:00,16.9,16.91,16.9,16.91,11720.0,15.8699,15.8793,15.8699,15.8793,11720.0
2016-06-15 13:20:00,16.91,16.92,16.9,16.91,9200.0,15.8793,15.8887,15.8699,15.8793,9200.0
2016-06-15 13:25:00,16.92,16.94,16.92,16.94,4800.0,15.8887,15.9075,15.8887,15.9075,4800.0
2016-06-15 13:30:00,16.95,16.96,16.95,16.95,5200.0,15.9169,15.9263,15.9169,15.9169,5200.0
2016-06-15 13:35:00,16.94,16.96,16.94,16.96,3200.0,15.9075,15.9263,15.9075,15.9263,3200.0
2016-06-15 13:40:00,16.95,16.97,16.95,16.97,2400.0,15.9169,15.9357,15.9169,15.9357,2400.0
2016-06-15 13:45:00,16.97,16.98,16.97,16.98,8988.0,15.9357,15.945,15.9357,15.945,8988.0
2016-06-15 13:50:00,16.99,17.0,16.99,17.0,10400.0,15.9544,15.9638,15.9544,15.9638,10400.0
2016-06-15 13:55:00,17.0,17.0,16.99,16.99,8760.0,15.9638,15.9638,15.9544,15.9544,8760.0
2016-06-15 14:00:00,17.0,17.11,16.98,17.03,52480.0,15.9638,16.0671,15.945,15.992,52480.0
2016-06-15 14:05:00,17.03,17.08,16.96,16.98,62000.0,15.992,16.039,15.9263,15.945,62000.0
2016-06-15 14:10:00,16.99,17.0,16.94,16.94,21276.0,15.9544,15.9638,15.9075,15.9075,21276.0
2016-06-15 14:15:00,16.96,17.01,16.95,16.99,12400.0,15.9263,15.9732,15.9169,15.9544,12400.0
2016-06-15 14:20:00,16.96,16.97,16.94,16.97,4400.0,15.9263,15.9357,15.9075,15.9357,4400.0
2016-06-15 14:25:00,16.98,16.99,16.93,16.93,11000.0,15.945,15.9544,15.8981,15.8981,11000.0
2016-06-15 14:30:00,16.91,16.96,16.88,16.96,17200.0,15.8793,15.9263,15.8511,15.9263,17200.0
2016-06-15 14:35:00,16.95,16.97,16.92,16.93,15800.0,15.9169,15.9357,15.8887,15.8981,15800.0
2016-06-15 14:40:00,16.93,16.98,16.92,16.98,14988.0,15.8981,15.945,15.8887,15.945,14988.0
2016-06-15 14:45:00,16.97,17.02,16.96,17.0,5600.0,15.9357,15.9826,15.9263,15.9638,5600.0
2016-06-15 14:50:00,16.99,16.99,16.95,16.96,20800.0,15.9544,15.9544,15.9169,15.9263,20800.0
2016-06-15 14:55:00,16.96,16.97,16.96,16.97,4800.0,15.9263,15.9357,15.9263,15.9357,4800.0
2016-06-15 15:00:00,16.98,17.0,16.98,16.98,6000.0,15.945,15.9638,15.945,15.945,6000.0
2016-06-15 15:05:00,16.99,17.02,16.99,17.0,12400.0,15.9544,15.9826,15.9544,15.9638,12400.0
2016-06-15 15:10:00,17.0,17.02,16.98,17.01,10600.0,15.9638,15.9826,15.945,15.9732,10600.0
2016-06-15 15:15:00,16.99,17.0,16.97,17.0,25924.0,15.9544,15.9638,15.9357,15.9638,25924.0
2016-06-15 15:20:00,16.99,17.02,16.99,17.01,6400.0,15.9544,15.9826,15.9544,15.9732,6400.0
2016-06-15 15:25:00,17.0,17.0,16.99,16.99,5380.0,15.9638,15.9638,15.9544,15.9544,5380.0
2016-06-15 15:30:00,16.99,17.0,16.96,16.96,7000.0,15.9544,15.9638,15.9263,15.9263,7000.0
2016-06-15 15:35:00,16.96,16.97,16.86,16.86,18380.0,15.9263,15.9357,15.8324,15.8324,18380.0
2016-06-15 15:40:00,16.84,16.87,16.8,16.81,42540.0,15.8136,15.8418,15.776,15.7854,42540.0
2016-06-15 15:45:00,16.78,16.79,16.74,16.78,27784.0,15.7572,15.7666,15.7197,15.7572,27784.0
2016-06-15 15:50:00,16.76,16.76,16.7,16.71,34508.0,15.7385,15.7385,15.6821,15.6915,34508.0
2016-06-15 15:55:00,16.71,16.77,16.71,16.76,38884.0,15.6915,15.7478,15.6915,15.7385,38884.0
2016-06-16 09:30:00,16.48,16.5,16.45,16.47,108612.0,15.4755,15.4943,15.4474,15.4661,108612.0
2016-06-16 09:35:00,16.45,16.45,16.4,16.43,47912.0,15.4474,15.4474,15.4004,15.4286,47912.0
2016-06-16 09:40:00,16.41,16.43,16.4,16.43,86644.0,15.4098,15.4286,15.4004,15.4286,86644.0
2016-06-16 09:45:00,16.41,16.41,16.36,16.39,125072.0,15.4098,15.4098,15.3628,15.391,125072.0
2016-06-16 09:50:00,16.38,16.39,16.37,16.37,12476.0,15.3816,15.391,15.3722,15.3722,12476.0
2016-06-16 09:55:00,16.36,16.37,16.32,16.32,39920.0,15.3628,15.3722,15.3253,15.3253,39920.0
2016-06-16 10:00:00,16.31,16.31,16.26,16.29,79932.0,15.3159,15.3159,15.2689,15.2971,79932.0
2016-06-16 10:05:00,16.27,16.32,16.24,16.31,63032.0,15.2783,15.3253,15.2502,15.3159,63032.0
2016-06-16 10:10:00,16.3,16.37,16.3,16.36,60660.0,15.3065,15.3722,15.3065,15.3628,60660.0
2016-06-16 10:15:00,16.36,16.36,16.33,16.33,27792.0,15.3628,15.3628,15.3347,15.3347,27792.0
2016-06-16 10:20:00,16.35,16.35,16.32,16.32,9200.0,15.3534,15.3534,15.3253,15.3253,9200.0
2016-06-16 10:25:00,16.32,16.38,16.32,16.38,36800.0,15.3253,15.3816,15.3253,15.3816,36800.0
2016-06-16 10:30:00,16.37,16.38,16.32,16.32,25600.0,15.3722,15.3816,15.3253,15.3253,25600.0
2016-06-16 10:35:00,16.34,16.35,16.28,16.29,67408.0,15.3441,15.3534,15.2877,15.2971,67408.0
2016-06-16 10:40:00,16.29,16.36,16.29,16.36,14200.0,15.2971,15.3628,15.2971,15.3628,14200.0
2016-06-16 10:45:00,16.38,16.4,16.38,16.39,24672.0,15.3816,15.4004,15.3816,15.391,24672.0
2016-06-16 10:50:00,16.36,16.38,16.34,16.38,16000.0,15.3628,15.3816,15.3441,15.3816,16000.0
2016-06-16 10:55:00,16.4,16.41,16.4,16.41,27200.0,15.4004,15.4098,15.4004,15.4098,27200.0
2016-06-16 11:00:00,16.41,16.43,16.41,16.43,16800.0,15.4098,15.4286,15.4098,15.4286,16800.0
2016-06-16 11:05:00,16.44,16.45,16.43,16.44,23200.0,15.438,15.4474,15.4286,15.438,23200.0
2016-06-16 11:10:00,16.43,16.46,16.43,16.46,20800.0,15.4286,15.4567,15.4286,15.4567,20800.0
2016-06-16 11:15:00,16.46,16.46,16.41,16.42,10000.0,15.4567,15.4567,15.4098,15.4192,10000.0
2016-06-16 11:20:00,16.45,16.47,16.43,16.47,6760.0,15.4474,15.4661,15.4286,15.4661,6760.0
2016-06-16 11:25:00,16.48,16.59,16.48,16.59,26380.0,15.4755,15.5788,15.4755,15.5788,26380.0
2016-06-16 11:30:00,16.58,16.6,16.54,16.55,34048.0,15.5694,15.5882,15.5319,15.5413,34048.0
2016-06-16 11:35:00,16.55,16.56,16.53,16.54,25340.0,15.5413,15.5506,15.5225,15.5319,25340.0
2016-06-16 11:40:00,16.56,16.56,16.52,16.52,2960.0,15.5506,15.5506,15.5131,15.5131,2960.0
2016-06-16 11:45:00,16.51,16.51,16.5,16.5,5800.0,15.5037,15.5037,15.4943,15.4943,5800.0
2016-06-16 11:50:00,16.51,16.51,16.51,16.51,4000.0,15.5037,15.5037,15.5037,15.5037,4000.0
2016-06-16 11:55:00,16.5,16.5,16.45,16.45,6400.0,15.4943,15.4943,15.4474,15.4474,6400.0
2016-06-16 12:00:00,16.45,16.49,16.43,16.49,17200.0,15.4474,15.4849,15.4286,15.4849,17200.0
2016-06-16 12:05:00,16.49,16.5,16.49,16.5,8000.0,15.4849,15.4943,15.4849,15.4943,8000.0
2016-06-16 12:10:00,16.5,16.52,16.49,16.52,6400.0,15.4943,15.5131,15.4849,15.5131,6400.0
2016-06-16 12:15:00,16.51,16.58,16.51,16.58,15800.0,15.5037,15.5694,15.5037,15.5694,15800.0
2016-06-16 12:20:00,16.59,16.67,16.57,16.67,32000.0,15.5788,15.6539,15.56,15.6539,32000.0
2016-06-16 12:25:00,16.68,16.71,16.66,16.68,29600.0,15.6633,15.6915,15.6446,15.6633,29600.0
2016-06-16 12:30:00,16.68,16.68,16.65,16.65,26000.0,15.6633,15.6633,15.6352,15.6352,26000.0
2016-06-16 12:35:00,16.66,16.74,16.65,16.73,64000.0,15.6446,15.7197,15.6352,15.7103,64000.0
2016-06-16 12:40:00,16.72,16.83,16.71,16.81,33300.0,15.7009,15.8042,15.6915,15.7854,33300.0
2016-06-16 12:45:00,16.82,16.82,16.75,16.75,28400.0,15.7948,15.7948,15.7291,15.7291,28400.0
2016-06-16 12:50:00,16.75,16.75,16.7,16.73,10400.0,15.7291,15.7291,15.6821,15.7103,10400.0
2016-06-16 12:55:00,16.72,16.73,16.72,16.72,1200.0,15.7009,15.7103,15.7009,15.7009,1200.0
2016-06-16 13:00:00,16.74,16.81,16.74,16.81,20440.0,15.7197,15.7854,15.7197,15.7854,20440.0
2016-06-16 13:05:00,16.77,16.77,16.72,16.77,13200.0,15.7478,15.7478,15.7009,15.7478,13200.0
2016-06-16 13:10:00,16.79,16.82,16.77,16.77,23600.0,15.7666,15.7948,15.7478,15.7478,23600.0
2016-06-16 13:15:00,16.77,16.79,16.74,16.79,3600.0,15.7478,15.7666,15.7197,15.7666,3600.0
2016-06-16 13:20:00,16.77,16.78,16.73,16.76,9000.0,15.7478,15.7572,15.7103,15.7385,9000.0
2016-06-16 13:25:00,16.8,16.8,16.75,16.75,5200.0,15.776,15.776,15.7291,15.7291,5200.0
2016-06-16 13:30:00,16.78,16.78,16.7,16.71,20400.0,15.7572,15.7572,15.6821,15.6915,20400.0
2016-06-16 13:35:00,16.73,16.78,16.73,16.78,4400.0,15.7103,15.7572,15.7103,15.7572,4400.0
2016-06-16 13:40:00,16.78,16.78,16.76,16.77,4800.0,15.7572,15.7572,15.7385,15.7478,4800.0
2016-06-16 13:45:00,16.75,16.75,16.68,16.68,13000.0,15.7291,15.7291,15.6633,15.6633,13000.0
2016-06-16 13:50:00,16.71,16.71,16.68,16.7,8000.0,15.6915,15.6915,15.6633,15.6821,8000.0
2016-06-16 13:55:00,16.73,16.73,16.69,16.71,6000.0,15.7103,15.7103,15.6727,15.6915,6000.0
2016-06-16 14:00:00,16.72,16.77,16.72,16.77,17200.0,15.7009,15.7478,15.7009,15.7478,17200.0
2016-06-16 14:05:00,16.77,16.77,16.76,16.76,7200.0,15.7478,15.7478,15.7385,15.7385,7200.0
2016-06-16 14:10:00,16.79,16.86,16.79,16.86,40680.0,15.7666,15.8324,15.7666,15.8324,40680.0
2016-06-16 14:15:00,16.85,16.93,16.85,16.93,21376.0,15.823,15.8981,15.823,15.8981,21376.0
2016-06-16 14:20:00,16.91,16.91,16.87,16.9,35400.0,15.8793,15.8793,15.8418,15.8699,35400.0
2016-06-16 14:25:00,16.88,16.9,16.82,16.85,25200.0,15.8511,15.8699,15.7948,15.823,25200.0
2016-06-16 14:30:00,16.86,16.88,16.85,16.85,14400.0,15.8324,15.8511,15.823,15.823,14400.0
2016-06-16 14:35:00,16.86,16.88,16.84,16.84,8400.0,15.8324,15.8511,15.8136,15.8136,8400.0
2016-06-16 14:40:00,16.86,16.87,16.86,16.87,6000.0,15.8324,15.8418,15.8324,15.8418,6000.0
2016-06-16 14:45:00,16.87,16.88,16.87,16.87,2800.0,15.8418,15.8511,15.8418,15.8418,2800.0
2016-06-16 14:50:00,16.87,16.94,16.87,16.94,16352.0,15.8418,15.9075,15.8418,15.9075,16352.0
2016-06-16 14:55:00,16.95,16.95,16.89,16.9,21000.0,15.9169,15.9169,15.8605,15.8699,21000.0
2016-06-16 15:00:00,16.9,16.92,16.9,16.9,22400.0,15.8699,15.8887,15.8699,15.8699,22400.0
2016-06-16 15:05:00,16.89,16.91,16.88,16.91,15200.0,15.8605,15.8793,15.8511,15.8793,15200.0
2016-06-16 15:10:00,16.91,16.94,16.91,16.94,8000.0,15.8793,15.9075,15.8793,15.9075,8000.0
2016-06-16 15:15:00,16.94,16.97,16.93,16.96,35440.0,15.9075,15.9357,15.8981,15.9263,35440.0
2016-06-16 15:20:00,16.96,16.98,16.93,16.98,20472.0,15.9263,15.945,15.8981,15.945,20472.0
2016-06-16 15:25:00,16.98,17.02,16.98,17.0,23400.0,15.945,15.9826,15.945,15.9638,23400.0
2016-06-16 15:30:00,17.0,17.04,17.0,17.04,12612.0,15.9638,16.0014,15.9638,16.0014,12612.0
2016-06-16 15:35:00,17.03,17.03,17.0,17.0,15700.0,15.992,15.992,15.9638,15.9638,15700.0
2016-06-16 15:40:00,17.02,17.06,17.01,17.06,22800.0,15.9826,16.0202,15.9732,16.0202,22800.0
2016-06-16 15:45:00,17.03,17.06,17.01,17.03,14424.0,15.992,16.0202,15.9732,15.992,14424.0
2016-06-16 15:50:00,17.02,17.03,17.0,17.0,21968.0,15.9826,15.992,15.9638,15.9638,21968.0
2016-06-16 15:55:00,17.0,17.03,16.98,17.0,45856.0,15.9638,15.992,15.945,15.9638,45856.0
2016-06-17 09:30:00,17.04,17.04,16.88,16.9,36828.0,16.0014,16.0014,15.8511,15.8699,36828.0
2016-06-17 09:35:00,16.88,16.88,16.85,16.86,19600.0,15.8511,15.8511,15.823,15.8324,19600.0
2016-06-17 09:40:00,16.85,16.92,16.85,16.91,22200.0,15.823,15.8887,15.823,15.8793,22200.0
2016-06-17 09:45:00,16.9,16.9,16.84,16.85,27600.0,15.8699,15.8699,15.8136,15.823,27600.0
2016-06-17 09:50:00,16.86,16.94,16.86,16.88,38800.0,15.8324,15.9075,15.8324,15.8511,38800.0
2016-06-17 09:55:00,16.89,16.91,16.86,16.91,14400.0,15.8605,15.8793,15.8324,15.8793,14400.0
2016-06-17 10:00:00,16.9,16.9,16.85,16.87,24920.0,15.8699,15.8699,15.823,15.8418,24920.0
2016-06-17 10:05:00,16.87,16.91,16.87,16.91,7200.0,15.8418,15.8793,15.8418,15.8793,7200.0
2016-06-17 10:10:00,16.93,16.95,16.92,16.93,6576.0,15.8981,15.9169,15.8887,15.8981,6576.0
2016-06-17 10:15:00,16.93,16.97,16.93,16.97,5600.0,15.8981,15.9357,15.8981,15.9357,5600.0
2016-06-17 10:20:00,16.95,16.95,16.9,16.9,10800.0,15.9169,15.9169,15.8699,15.8699,10800.0
2016-06-17 10:25:00,16.89,16.89,16.82,16.83,28804.0,15.8605,15.8605,15.7948,15.8042,28804.0
2016-06-17 10:30:00,16.81,16.82,16.74,16.78,60920.0,15.7854,15.7948,15.7197,15.7572,60920.0
2016-06-17 10:35:00,16.77,16.79,16.75,16.79,10672.0,15.7478,15.7666,15.7291,15.7666,10672.0
2016-06-17 10:40:00,16.79,16.81,16.79,16.8,9600.0,15.7666,15.7854,15.7666,15.776,9600.0
2016-06-17 10:45:00,16.82,16.84,16.82,16.83,6400.0,15.7948,15.8136,15.7948,15.8042,6400.0
2016-06-17 10:50:00,16.81,16.81,16.77,16.77,5200.0,15.7854,15.7854,15.7478,15.7478,5200.0
2016-06-17 10:55:00,16.79,16.79,16.76,16.76,3000.0,15.7666,15.7666,15.7385,15.7385,3000.0
2016-06-17 11:00:00,16.76,16.76,16.69,16.71,46192.0,15.7385,15.7385,15.6727,15.6915,46192.0
2016-06-17 11:05:00,16.71,16.74,16.7,16.73,40780.0,15.6915,15.7197,15.6821,15.7103,40780.0
2016-06-17 11:10:00,16.72,16.72,16.66,16.68,19440.0,15.7009,15.7009,15.6446,15.6633,19440.0
2016-06-17 11:15:00,16.69,16.71,16.66,16.7,32684.0,15.6727,15.6915,15.6446,15.6821,32684.0
2016-06-17 11:20:00,16.7,16.72,16.69,16.7,10600.0,15.6821,15.7009,15.6727,15.6821,10600.0
2016-06-17 11:25:00,16.7,16.71,16.64,16.64,3800.0,15.6821,15.6915,15.6258,15.6258,3800.0
2016-06-17 11:30:00,16.63,16.67,16.63,16.67,44000.0,15.6164,15.6539,15.6164,15.6539,44000.0
2016-06-17 11:35:00,16.67,16.7,16.65,16.69,30000.0,15.6539,15.6821,15.6352,15.6727,30000.0
2016-06-17 11:40:00,16.7,16.72,16.69,16.72,17600.0,15.6821,15.7009,15.6727,15.7009,17600.0
2016-06-17 11:45:00,16.72,16.72,16.72,16.72,5000.0,15.7009,15.7009,15.7009,15.7009,5000.0
2016-06-17 11:50:00,16.71,16.71,16.71,16.71,400.0,15.6915,15.6915,15.6915,15.6915,400.0
2016-06-17 11:55:00,16.68,16.7,16.67,16.7,4800.0,15.6633,15.6821,15.6539,15.6821,4800.0
2016-06-17 12:00:00,16.73,16.76,16.73,16.75,20000.0,15.7103,15.7385,15.7103,15.7291,20000.0
2016-06-17 12:05:00,16.75,16.81,16.75,16.81,4160.0,15.7291,15.7854,15.7291,15.7854,4160.0
2016-06-17 12:10:00,16.82,16.83,16.81,16.81,38400.0,15.7948,15.8042,15.7854,15.7854,38400.0
2016-06-17 12:15:00,16.8,16.8,16.8,16.8,2324.0,15.776,15.776,15.776,15.776,2324.0
2016-06-17 12:20:00,16.79,16.8,16.79,16.8,800.0,15.7666,15.776,15.7666,15.776,800.0
2016-06-17 12:25:00,16.79,16.8,16.79,16.8,16400.0,15.7666,15.776,15.7666,15.776,16400.0
2016-06-17 12:30:00,16.8,16.8,16.78,16.78,4400.0,15.776,15.776,15.7572,15.7572,4400.0
2016-06-17 12:35:00,16.79,16.79,16.79,16.79,400.0,15.7666,15.7666,15.7666,15.7666,400.0
2016-06-17 12:40:00,16.79,16.79,16.77,16.77,8800.0,15.7666,15.7666,15.7478,15.7478,8800.0
2016-06-17 12:45:00,16.79,16.79,16.75,16.76,5000.0,15.7666,15.7666,15.7291,15.7385,5000.0
2016-06-17 12:50:00,16.75,16.75,16.75,16.75,2000.0,15.7291,15.7291,15.7291,15.7291,2000.0
2016-06-17 12:55:00,16.75,16.77,16.75,16.77,7200.0,15.7291,15.7478,15.7291,15.7478,7200.0
2016-06-17 13:00:00,16.76,16.76,16.71,16.73,32200.0,15.7385,15.7385,15.6915,15.7103,32200.0
2016-06-17 13:05:00,16.74,16.78,16.74,16.78,4400.0,15.7197,15.7572,15.7197,15.7572,4400.0
2016-06-17 13:10:00,16.79,16.79,16.78,16.79,5600.0,15.7666,15.7666,15.7572,15.7666,5600.0
2016-06-17 13:15:00,16.82,16.82,16.81,16.82,1600.0,15.7948,15.7948,15.7854,15.7948,1600.0
2016-06-17 13:20:00,16.81,16.82,16.8,16.81,8964.0,15.7854,15.7948,15.776,15.7854,8964.0
2016-06-17 13:25:00,16.82,16.83,16.82,16.82,25200.0,15.7948,15.8042,15.7948,15.7948,25200.0
2016-06-17 13:30:00,16.8,16.8,16.79,16.79,10800.0,15.776,15.776,15.7666,15.7666,10800.0
2016-06-17 13:35:00,16.78,16.78,16.78,16.78,1200.0,15.7572,15.7572,15.7572,15.7572,1200.0
2016-06-17 13:40:00,16.82,16.84,16.81,16.81,10800.0,15.7948,15.8136,15.7854,15.7854,10800.0
2016-06-17 13:45:00,16.82,16.82,16.82,16.82,2600.0,15.7948,15.7948,15.7948,15.7948,2600.0
2016-06-17 13:50:00,16.85,16.85,16.84,16.84,3000.0,15.823,15.823,15.8136,15.8136,3000.0
2016-06-17 13:55:00,16.82,16.84,16.82,16.82,5872.0,15.7948,15.8136,15.7948,15.7948,5872.0
2016-06-17 14:00:00,16.85,16.85,16.85,16.85,400.0,15.823,15.823,15.823,15.823,400.0
2016-06-17 14:05:00,16.82,16.82,16.78,16.79,5000.0,15.7948,15.7948,15.7572,15.7666,5000.0
2016-06-17 14:10:00,16.82,16.83,16.82,16.82,2000.0,15.7948,15.8042,15.7948,15.7948,2000.0
2016-06-17 14:15:00,16.84,16.85,16.81,16.81,2000.0,15.8136,15.823,15.7854,15.7854,2000.0
2016-06-17 14:20:00,16.81,16.87,16.81,16.86,22000.0,15.7854,15.8418,15.7854,15.8324,22000.0
2016-06-17 14:25:00,16.86,16.86,16.85,16.85,4000.0,15.8324,15.8324,15.823,15.823,4000.0
2016-06-17 14:30:00,16.86,16.91,16.86,16.91,15600.0,15.8324,15.8793,15.8324,15.8793,15600.0
2016-06-17 14:35:00,16.91,16.91,16.91,16.91,0.0,15.8793,15.8793,15.8793,15.8793,0.0
2016-06-17 14:40:00,16.88,16.93,16.87,16.91,15200.0,15.8511,15.8981,15.8418,15.8793,15200.0
2016-06-17 14:45:00,16.92,16.92,16.9,16.92,18200.0,15.8887,15.8887,15.8699,15.8887,18200.0
2016-06-17 14:50:00,16.92,16.93,16.92,16.92,12400.0,15.8887,15.8981,15.8887,15.8887,12400.0
2016-06-17 14:55:00,16.91,16.91,16.89,16.9,20400.0,15.8793,15.8793,15.8605,15.8699,20400.0
2016-06-17 15:00:00,16.9,16.91,16.88,16.88,5672.0,15.8699,15.8793,15.8511,15.8511,5672.0
2016-06-17 15:05:00,16.88,16.89,16.88,16.89,4800.0,15.8511,15.8605,15.8511,15.8605,4800.0
2016-06-17 15:10:00,16.87,16.87,16.87,16.87,2400.0,15.8418,15.8418,15.8418,15.8418,2400.0
2016-06-17 15:15:00,16.87,16.87,16.83,16.85,16800.0,15.8418,15.8418,15.8042,15.823,16800.0
2016-06-17 15:20:00,16.86,16.86,16.86,16.86,1600.0,15.8324,15.8324,15.8324,15.8324,1600.0
2016-06-17 15:25:00,16.84,16.84,16.83,16.83,2000.0,15.8136,15.8136,15.8042,15.8042,2000.0
2016-06-17 15:30:00,16.83,16.86,16.83,16.86,13600.0,15.8042,15.8324,15.8042,15.8324,13600.0
2016-06-17 15:35:00,16.87,16.87,16.87,16.87,6000.0,15.8418,15.8418,15.8418,15.8418,6000.0
2016-06-17 15:40:00,16.85,16.85,16.81,16.85,15600.0,15.823,15.823,15.7854,15.823,15600.0
2016-06-17 15:45:00,16.85,16.85,16.82,16.84,21956.0,15.823,15.823,15.7948,15.8136,21956.0
2016-06-17 15:50:00,16.85,16.85,16.83,16.84,6248.0,15.823,15.823,15.8042,15.8136,6248.0
2016-06-17 15:55:00,16.84,16.85,16.82,16.83,37228.0,15.8136,15.823,15.7948,15.8042,37228.0
2016-06-20 09:30:00,17.41,17.5,17.37,17.46,164388.0,16.3488,16.4334,16.3113,16.3958,164388.0
2016-06-20 09:35:00,17.48,17.53,17.46,17.52,94252.0,16.4146,16.4615,16.3958,16.4521,94252.0
2016-06-20 09:40:00,17.53,17.55,17.52,17.53,112504.0,16.4615,16.4803,16.4521,16.4615,112504.0
2016-06-20 09:45:00,17.54,17.55,17.5,17.52,70244.0,16.4709,16.4803,16.4334,16.4521,70244.0
2016-06-20 09:50:00,17.51,17.52,17.48,17.49,25600.0,16.4427,16.4521,16.4146,16.424,25600.0
2016-06-20 09:55:00,17.49,17.51,17.49,17.5,35864.0,16.424,16.4427,16.424,16.4334,35864.0
2016-06-20 10:00:00,17.5,17.56,17.5,17.56,19084.0,16.4334,16.4897,16.4334,16.4897,19084.0
2016-06-20 10:05:00,17.57,17.6,17.57,17.57,46976.0,16.4991,16.5273,16.4991,16.4991,46976.0
2016-06-20 10:10:00,17.58,17.59,17.54,17.55,20200.0,16.5085,16.5179,16.4709,16.4803,20200.0
2016-06-20 10:15:00,17.55,17.58,17.55,17.58,51664.0,16.4803,16.5085,16.4803,16.5085,51664.0
2016-06-20 10:20:00,17.56,17.57,17.55,17.56,12992.0,16.4897,16.4991,16.4803,16.4897,12992.0
2016-06-20 10:25:00,17.57,17.57,17.54,17.55,21276.0,16.4991,16.4991,16.4709,16.4803,21276.0
2016-06-20 10:30:00,17.56,17.56,17.52,17.53,14416.0,16.4897,16.4897,16.4521,16.4615,14416.0
2016-06-20 10:35:00,17.53,17.54,17.5,17.51,12800.0,16.4615,16.4709,16.4334,16.4427,12800.0
2016-06-20 10:40:00,17.52,17.54,17.52,17.54,11204.0,16.4521,16.4709,16.4521,16.4709,11204.0
2016-06-20 10:45:00,17.53,17.53,17.52,17.52,2800.0,16.4615,16.4615,16.4521,16.4521,2800.0
2016-06-20 10:50:00,17.51,17.52,17.5,17.5,17080.0,16.4427,16.4521,16.4334,16.4334,17080.0
2016-06-20 10:55:00,17.51,17.51,17.49,17.49,11180.0,16.4427,16.4427,16.424,16.424,11180.0
2016-06-20 11:00:00,17.49,17.5,17.47,17.48,9320.0,16.424,16.4334,16.4052,16.4146,9320.0
2016-06-20 11:05:00,17.48,17.51,17.48,17.51,4800.0,16.4146,16.4427,16.4146,16.4427,4800.0
2016-06-20 11:10:00,17.51,17.51,17.48,17.48,7800.0,16.4427,16.4427,16.4146,16.4146,7800.0
2016-06-20 11:15:00,17.48,17.48,17.46,17.48,12800.0,16.4146,16.4146,16.3958,16.4146,12800.0
2016-06-20 11:20:00,17.49,17.49,17.48,17.48,9340.0,16.424,16.424,16.4146,16.4146,9340.0
2016-06-20 11:25:00,17.47,17.48,17.46,17.46,3600.0,16.4052,16.4146,16.3958,16.3958,3600.0
2016-06-20 11:30:00,17.46,17.46,17.45,17.45,4000.0,16.3958,16.3958,16.3864,16.3864,4000.0
2016-06-20 11:35:00,17.45,17.45,17.45,17.45,0.0,16.3864,16.3864,16.3864,16.3864,0.0
2016-06-20 11:40:00,17.46,17.46,17.44,17.44,3600.0,16.3958,16.3958,16.377,16.377,3600.0
2016-06-20 11:45:00,17.44,17.44,17.37,17.38,29400.0,16.377,16.377,16.3113,16.3207,29400.0
2016-06-20 11:50:00,17.39,17.39,17.36,17.37,12860.0,16.3301,16.3301,16.3019,16.3113,12860.0
2016-06-20 11:55:00,17.37,17.38,17.35,17.38,4400.0,16.3113,16.3207,16.2925,16.3207,4400.0
2016-06-20 12:00:00,17.4,17.4,17.39,17.39,7200.0,16.3394,16.3394,16.3301,16.3301,7200.0
2016-06-20 12:05:00,17.39,17.39,17.38,17.38,3200.0,16.3301,16.3301,16.3207,16.3207,3200.0
2016-06-20 12:10:00,17.38,17.39,17.36,17.37,10000.0,16.3207,16.3301,16.3019,16.3113,10000.0
2016-06-20 12:15:00,17.35,17.38,17.35,17.37,2400.0,16.2925,16.3207,16.2925,16.3113,2400.0
2016-06-20 12:20:00,17.38,17.38,17.36,17.37,8400.0,16.3207,16.3207,16.3019,16.3113,8400.0
2016-06-20 12:25:00,17.36,17.37,17.36,17.37,1200.0,16.3019,16.3113,16.3019,16.3113,1200.0
2016-06-20 12:30:00,17.39,17.39,17.38,17.39,6480.0,16.3301,16.3301,16.3207,16.3301,6480.0
2016-06-20 12:35:00,17.39,17.39,17.39,17.39,400.0,16.3301,16.3301,16.3301,16.3301,400.0
2016-06-20 12:40:00,17.38,17.38,17.37,17.37,3600.0,16.3207,16.3207,16.3113,16.3113,3600.0
2016-06-20 12:45:00,17.37,17.37,17.37,17.37,0.0,16.3113,16.3113,16.3113,16.3113,0.0
2016-06-20 12:50:00,17.4,17.42,17.4,17.42,3000.0,16.3394,16.3582,16.3394,16.3582,3000.0
2016-06-20 12:55:00,17.43,17.43,17.42,17.42,12800.0,16.3676,16.3676,16.3582,16.3582,12800.0
2016-06-20 13:00:00,17.41,17.43,17.41,17.43,800.0,16.3488,16.3676,16.3488,16.3676,800.0
2016-06-20 13:05:00,17.43,17.43,17.43,17.43,0.0,16.3676,16.3676,16.3676,16.3676,0.0
2016-06-20 13:10:00,17.4,17.4,17.33,17.33,2864.0,16.3394,16.3394,16.2737,16.2737,2864.0
2016-06-20 13:15:00,17.33,17.35,17.32,17.35,6400.0,16.2737,16.2925,16.2643,16.2925,6400.0
2016-06-20 13:20:00,17.34,17.37,17.34,17.37,800.0,16.2831,16.3113,16.2831,16.3113,800.0
2016-06-20 13:25:00,17.35,17.35,17.32,17.33,17600.0,16.2925,16.2925,16.2643,16.2737,17600.0
2016-06-20 13:30:00,17.33,17.35,17.33,17.35,1600.0,16.2737,16.2925,16.2737,16.2925,1600.0
2016-06-20 13:35:00,17.34,17.36,17.34,17.36,2000.0,16.2831,16.3019,16.2831,16.3019,2000.0
2016-06-20 13:40:00,17.37,17.38,17.37,17.37,19400.0,16.3113,16.3207,16.3113,16.3113,19400.0
2016-06-20 13:45:00,17.39,17.39,17.37,17.37,1600.0,16.3301,16.3301,16.3113,16.3113,1600.0
2016-06-20 13:50:00,17.4,17.4,17.4,17.4,1600.0,16.3394,16.3394,16.3394,16.3394,1600.0
2016-06-20 13:55:00,17.4,17.4,17.39,17.4,800.0,16.3394,16.3394,16.3301,16.3394,800.0
2016-06-20 14:00:00,17.4,17.4,17.4,17.4,800.0,16.3394,16.3394,16.3394,16.3394,800.0
2016-06-20 14:05:00,17.39,17.39,17.36,17.36,1200.0,16.3301,16.3301,16.3019,16.3019,1200.0
2016-06-20 14:10:00,17.38,17.39,17.38,17.39,1200.0,16.3207,16.3301,16.3207,16.3301,1200.0
2016-06-20 14:15:00,17.37,17.37,17.36,17.36,2800.0,16.3113,16.3113,16.3019,16.3019,2800.0
2016-06-20 14:20:00,17.36,17.38,17.36,17.38,14800.0,16.3019,16.3207,16.3019,16.3207,14800.0
2016-06-20 14:25:00,17.36,17.37,17.33,17.34,18680.0,16.3019,16.3113,16.2737,16.2831,18680.0
2016-06-20 14:30:00,17.33,17.35,17.33,17.35,1200.0,16.2737,16.2925,16.2737,16.2925,1200.0
2016-06-20 14:35:00,17.36,17.36,17.36,17.36,2400.0,16.3019,16.3019,16.3019,16.3019,2400.0
2016-06-20 14:40:00,17.35,17.37,17.33,17.37,2000.0,16.2925,16.3113,16.2737,16.3113,2000.0
2016-06-20 14:45:00,17.38,17.38,17.38,17.38,1600.0,16.3207,16.3207,16.3207,16.3207,1600.0
2016-06-20 14:50:00,17.41,17.42,17.39,17.41,8160.0,16.3488,16.3582,16.3301,16.3488,8160.0
2016-06-20 14:55:00,17.42,17.43,17.41,17.43,6468.0,16.3582,16.3676,16.3488,16.3676,6468.0
2016-06-20 15:00:00,17.42,17.43,17.41,17.42,4000.0,16.3582,16.3676,16.3488,16.3582,4000.0
2016-06-20 15:05:00,17.43,17.43,17.39,17.4,7200.0,16.3676,16.3676,16.3301,16.3394,7200.0
2016-06-20 15:10:00,17.38,17.39,17.37,17.39,9784.0,16.3207,16.3301,16.3113,16.3301,9784.0
2016-06-20 15:15:00,17.38,17.38,17.33,17.35,10800.0,16.3207,16.3207,16.2737,16.2925,10800.0
2016-06-20 15:20:00,17.34,17.35,17.34,17.34,1200.0,16.2831,16.2925,16.2831,16.2831,1200.0
2016-06-20 15:25:00,17.32,17.33,17.3,17.31,11220.0,16.2643,16.2737,16.2455,16.2549,11220.0
2016-06-20 15:30:00,17.31,17.32,17.31,17.32,13400.0,16.2549,16.2643,16.2549,16.2643,13400.0
2016-06-20 15:35:00,17.32,17.33,17.32,17.32,5100.0,16.2643,16.2737,16.2643,16.2643,5100.0
2016-06-20 15:40:00,17.32,17.34,17.3,17.32,4000.0,16.2643,16.2831,16.2455,16.2643,4000.0
2016-06-20 15:45:00,17.32,17.32,17.23,17.23,42928.0,16.2643,16.2643,16.1798,16.1798,42928.0
2016-06-20 15:50:00,17.24,17.24,17.18,17.2,34040.0,16.1892,16.1892,16.1329,16.1516,34040.0
2016-06-20 15:55:00,17.2,17.24,17.19,17.2,84936.0,16.1516,16.1892,16.1422,16.1516,84936.0
2016-06-21 09:30:00,17.33,17.33,17.26,17.27,60380.0,16.2737,16.2737,16.208,16.2174,60380.0
2016-06-21 09:35:00,17.25,17.26,17.22,17.25,28000.0,16.1986,16.208,16.1704,16.1986,28000.0
2016-06-21 09:40:00,17.25,17.28,17.22,17.28,12800.0,16.1986,16.2268,16.1704,16.2268,12800.0
2016-06-21 09:45:00,17.24,17.29,17.21,17.28,20400.0,16.1892,16.2362,16.161,16.2268,20400.0
2016-06-21 09:50:00,17.29,17.29,17.24,17.25,12600.0,16.2362,16.2362,16.1892,16.1986,12600.0
2016-06-21 09:55:00,17.27,17.27,17.25,17.27,30200.0,16.2174,16.2174,16.1986,16.2174,30200.0
2016-06-21 10:00:00,17.25,17.25,17.2,17.2,38800.0,16.1986,16.1986,16.1516,16.1516,38800.0
2016-06-21 10:05:00,17.2,17.24,17.19,17.23,16480.0,16.1516,16.1892,16.1422,16.1798,16480.0
2016-06-21 10:10:00,17.22,17.31,17.22,17.3,8404.0,16.1704,16.2549,16.1704,16.2455,8404.0
2016-06-21 10:15:00,17.29,17.3,17.27,17.27,6040.0,16.2362,16.2455,16.2174,16.2174,6040.0
2016-06-21 10:20:00,17.26,17.26,17.17,17.2,19160.0,16.208,16.208,16.1235,16.1516,19160.0
2016-06-21 10:25:00,17.2,17.26,17.2,17.26,10200.0,16.1516,16.208,16.1516,16.208,10200.0
2016-06-21 10:30:00,17.25,17.28,17.25,17.27,16676.0,16.1986,16.2268,16.1986,16.2174,16676.0
2016-06-21 10:35:00,17.25,17.25,17.24,17.24,4400.0,16.1986,16.1986,16.1892,16.1892,4400.0
2016-06-21 10:40:00,17.25,17.27,17.25,17.27,4800.0,16.1986,16.2174,16.1986,16.2174,4800.0
2016-06-21 10:45:00,17.28,17.28,17.24,17.24,5200.0,16.2268,16.2268,16.1892,16.1892,5200.0
2016-06-21 10:50:00,17.24,17.26,17.24,17.26,3200.0,16.1892,16.208,16.1892,16.208,3200.0
2016-06-21 10:55:00,17.25,17.25,17.24,17.25,6784.0,16.1986,16.1986,16.1892,16.1986,6784.0
2016-06-21 11:00:00,17.24,17.33,17.24,17.31,20176.0,16.1892,16.2737,16.1892,16.2549,20176.0
2016-06-21 11:05:00,17.33,17.33,17.3,17.32,18800.0,16.2737,16.2737,16.2455,16.2643,18800.0
2016-06-21 11:10:00,17.3,17.35,17.29,17.35,42400.0,16.2455,16.2925,16.2362,16.2925,42400.0
2016-06-21 11:15:00,17.35,17.36,17.35,17.35,15848.0,16.2925,16.3019,16.2925,16.2925,15848.0
2016-06-21 11:20:00,17.35,17.35,17.3,17.3,11400.0,16.2925,16.2925,16.2455,16.2455,11400.0
2016-06-21 11:25:00,17.3,17.3,17.28,17.28,22800.0,16.2455,16.2455,16.2268,16.2268,22800.0
2016-06-21 11:30:00,17.28,17.28,17.23,17.23,9000.0,16.2268,16.2268,16.1798,16.1798,9000.0
2016-06-21 11:35:00,17.24,17.25,17.23,17.25,6800.0,16.1892,16.1986,16.1798,16.1986,6800.0
2016-06-21 11:40:00,17.24,17.24,17.24,17.24,2000.0,16.1892,16.1892,16.1892,16.1892,2000.0
2016-06-21 11:45:00,17.24,17.24,17.23,17.23,4000.0,16.1892,16.1892,16.1798,16.1798,4000.0
2016-06-21 11:50:00,17.24,17.24,17.23,17.23,8400.0,16.1892,16.1892,16.1798,16.1798,8400.0
2016-06-21 11:55:00,17.23,17.25,17.23,17.25,11600.0,16.1798,16.1986,16.1798,16.1986,11600.0
2016-06-21 12:00:00,17.26,17.26,17.25,17.26,1600.0,16.208,16.208,16.1986,16.208,1600.0
2016-06-21 12:05:00,17.24,17.26,17.24,17.26,6536.0,16.1892,16.208,16.1892,16.208,6536.0
2016-06-21 12:10:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-06-21 12:15:00,17.26,17.28,17.26,17.28,3200.0,16.208,16.2268,16.208,16.2268,3200.0
2016-06-21 12:20:00,17.27,17.3,17.27,17.29,19000.0,16.2174,16.2455,16.2174,16.2362,19000.0
2016-06-21 12:25:00,17.31,17.31,17.3,17.31,4000.0,16.2549,16.2549,16.2455,16.2549,4000.0
2016-06-21 12:30:00,17.3,17.3,17.3,17.3,2000.0,16.2455,16.2455,16.2455,16.2455,2000.0
2016-06-21 12:35:00,17.3,17.3,17.3,17.3,0.0,16.2455,16.2455,16.2455,16.2455,0.0
2016-06-21 12:40:00,17.3,17.3,17.29,17.29,16000.0,16.2455,16.2455,16.2362,16.2362,16000.0
2016-06-21 12:45:00,17.3,17.3,17.28,17.28,1200.0,16.2455,16.2455,16.2268,16.2268,1200.0
2016-06-21 12:50:00,17.27,17.27,17.27,17.27,12000.0,16.2174,16.2174,16.2174,16.2174,12000.0
2016-06-21 12:55:00,17.26,17.26,17.25,17.25,2400.0,16.208,16.208,16.1986,16.1986,2400.0
2016-06-21 13:00:00,17.25,17.25,17.25,17.25,400.0,16.1986,16.1986,16.1986,16.1986,400.0
2016-06-21 13:05:00,17.27,17.27,17.27,17.27,1200.0,16.2174,16.2174,16.2174,16.2174,1200.0
2016-06-21 13:10:00,17.26,17.26,17.24,17.24,2800.0,16.208,16.208,16.1892,16.1892,2800.0
2016-06-21 13:15:00,17.25,17.27,17.25,17.27,9200.0,16.1986,16.2174,16.1986,16.2174,9200.0
2016-06-21 13:20:00,17.23,17.25,17.23,17.23,4400.0,16.1798,16.1986,16.1798,16.1798,4400.0
2016-06-21 13:25:00,17.23,17.23,17.23,17.23,6440.0,16.1798,16.1798,16.1798,16.1798,6440.0
2016-06-21 13:30:00,17.23,17.24,17.23,17.23,9840.0,16.1798,16.1892,16.1798,16.1798,9840.0
2016-06-21 13:35:00,17.21,17.21,17.19,17.2,5068.0,16.161,16.161,16.1422,16.1516,5068.0
2016-06-21 13:40:00,17.2,17.23,17.2,17.23,6800.0,16.1516,16.1798,16.1516,16.1798,6800.0
2016-06-21 13:45:00,17.21,17.22,17.2,17.22,6136.0,16.161,16.1704,16.1516,16.1704,6136.0
2016-06-21 13:50:00,17.21,17.21,17.21,17.21,400.0,16.161,16.161,16.161,16.161,400.0
2016-06-21 13:55:00,17.23,17.26,17.22,17.26,14800.0,16.1798,16.208,16.1704,16.208,14800.0
2016-06-21 14:00:00,17.25,17.25,17.24,17.25,4468.0,16.1986,16.1986,16.1892,16.1986,4468.0
2016-06-21 14:05:00,17.24,17.28,17.24,17.27,4400.0,16.1892,16.2268,16.1892,16.2174,4400.0
2016-06-21 14:10:00,17.28,17.3,17.28,17.3,16000.0,16.2268,16.2455,16.2268,16.2455,16000.0
2016-06-21 14:15:00,17.3,17.32,17.3,17.32,4400.0,16.2455,16.2643,16.2455,16.2643,4400.0
2016-06-21 14:20:00,17.32,17.32,17.31,17.31,8480.0,16.2643,16.2643,16.2549,16.2549,8480.0
2016-06-21 14:25:00,17.33,17.34,17.33,17.33,6200.0,16.2737,16.2831,16.2737,16.2737,6200.0
2016-06-21 14:30:00,17.31,17.33,17.31,17.33,9200.0,16.2549,16.2737,16.2549,16.2737,9200.0
2016-06-21 14:35:00,17.35,17.41,17.35,17.39,86000.0,16.2925,16.3488,16.2925,16.3301,86000.0
2016-06-21 14:40:00,17.39,17.39,17.37,17.38,21200.0,16.3301,16.3301,16.3113,16.3207,21200.0
2016-06-21 14:45:00,17.37,17.39,17.36,17.36,7200.0,16.3113,16.3301,16.3019,16.3019,7200.0
2016-06-21 14:50:00,17.37,17.37,17.36,17.36,2936.0,16.3113,16.3113,16.3019,16.3019,2936.0
2016-06-21 14:55:00,17.36,17.36,17.35,17.35,6400.0,16.3019,16.3019,16.2925,16.2925,6400.0
2016-06-21 15:00:00,17.34,17.34,17.32,17.32,28724.0,16.2831,16.2831,16.2643,16.2643,28724.0
2016-06-21 15:05:00,17.31,17.31,17.31,17.31,4000.0,16.2549,16.2549,16.2549,16.2549,4000.0
2016-06-21 15:10:00,17.31,17.32,17.31,17.31,1200.0,16.2549,16.2643,16.2549,16.2549,1200.0
2016-06-21 15:15:00,17.32,17.35,17.32,17.35,4400.0,16.2643,16.2925,16.2643,16.2925,4400.0
2016-06-21 15:20:00,17.35,17.37,17.33,17.35,18400.0,16.2925,16.3113,16.2737,16.2925,18400.0
2016-06-21 15:25:00,17.38,17.39,17.37,17.38,6440.0,16.3207,16.3301,16.3113,16.3207,6440.0
2016-06-21 15:30:00,17.37,17.38,17.34,17.34,34544.0,16.3113,16.3207,16.2831,16.2831,34544.0
2016-06-21 15:35:00,17.35,17.36,17.34,17.36,18400.0,16.2925,16.3019,16.2831,16.3019,18400.0
2016-06-21 15:40:00,17.34,17.35,17.28,17.29,11296.0,16.2831,16.2925,16.2268,16.2362,11296.0
2016-06-21 15:45:00,17.3,17.33,17.3,17.31,4000.0,16.2455,16.2737,16.2455,16.2549,4000.0
2016-06-21 15:50:00,17.3,17.31,17.28,17.28,20476.0,16.2455,16.2549,16.2268,16.2268,20476.0
2016-06-21 15:55:00,17.28,17.3,17.25,17.26,27800.0,16.2268,16.2455,16.1986,16.208,27800.0
2016-06-22 09:30:00,17.35,17.35,17.27,17.31,40756.0,16.3162,16.3162,16.241,16.2786,40756.0
2016-06-22 09:35:00,17.33,17.33,17.32,17.33,8400.0,16.2974,16.2974,16.288,16.2974,8400.0
2016-06-22 09:40:00,17.34,17.39,17.34,17.38,22472.0,16.3068,16.3538,16.3068,16.3444,22472.0
2016-06-22 09:45:00,17.37,17.38,17.36,17.38,19680.0,16.335,16.3444,16.3256,16.3444,19680.0
2016-06-22 09:50:00,17.37,17.39,17.37,17.39,1600.0,16.335,16.3538,16.335,16.3538,1600.0
2016-06-22 09:55:00,17.37,17.38,17.37,17.38,1200.0,16.335,16.3444,16.335,16.3444,1200.0
2016-06-22 10:00:00,17.35,17.37,17.34,17.35,9600.0,16.3162,16.335,16.3068,16.3162,9600.0
2016-06-22 10:05:00,17.36,17.38,17.36,17.38,1980.0,16.3256,16.3444,16.3256,16.3444,1980.0
2016-06-22 10:10:00,17.4,17.41,17.39,17.41,8204.0,16.3632,16.3726,16.3538,16.3726,8204.0
2016-06-22 10:15:00,17.41,17.42,17.39,17.39,3600.0,16.3726,16.382,16.3538,16.3538,3600.0
2016-06-22 10:20:00,17.41,17.41,17.39,17.39,20800.0,16.3726,16.3726,16.3538,16.3538,20800.0
2016-06-22 10:25:00,17.4,17.43,17.4,17.41,14800.0,16.3632,16.3914,16.3632,16.3726,14800.0
2016-06-22 10:30:00,17.42,17.43,17.39,17.43,110480.0,16.382,16.3914,16.3538,16.3914,110480.0
2016-06-22 10:35:00,17.43,17.45,17.43,17.45,22760.0,16.3914,16.4103,16.3914,16.4103,22760.0
2016-06-22 10:40:00,17.45,17.49,17.45,17.49,10000.0,16.4103,16.4479,16.4103,16.4479,10000.0
2016-06-22 10:45:00,17.47,17.48,17.46,17.47,12400.0,16.4291,16.4385,16.4197,16.4291,12400.0
2016-06-22 10:50:00,17.49,17.5,17.48,17.48,35600.0,16.4479,16.4573,16.4385,16.4385,35600.0
2016-06-22 10:55:00,17.48,17.48,17.47,17.47,16400.0,16.4385,16.4385,16.4291,16.4291,16400.0
2016-06-22 11:00:00,17.47,17.47,17.45,17.46,47100.0,16.4291,16.4291,16.4103,16.4197,47100.0
2016-06-22 11:05:00,17.44,17.45,17.42,17.42,14800.0,16.4009,16.4103,16.382,16.382,14800.0
2016-06-22 11:10:00,17.42,17.43,17.42,17.43,13044.0,16.382,16.3914,16.382,16.3914,13044.0
2016-06-22 11:15:00,17.41,17.45,17.41,17.45,32000.0,16.3726,16.4103,16.3726,16.4103,32000.0
2016-06-22 11:20:00,17.45,17.45,17.43,17.43,10060.0,16.4103,16.4103,16.3914,16.3914,10060.0
2016-06-22 11:25:00,17.44,17.46,17.43,17.46,11840.0,16.4009,16.4197,16.3914,16.4197,11840.0
2016-06-22 11:30:00,17.44,17.44,17.29,17.29,22000.0,16.4009,16.4009,16.2598,16.2598,22000.0
2016-06-22 11:35:00,17.31,17.33,17.3,17.31,12400.0,16.2786,16.2974,16.2692,16.2786,12400.0
2016-06-22 11:40:00,17.31,17.32,17.29,17.31,22720.0,16.2786,16.288,16.2598,16.2786,22720.0
2016-06-22 11:45:00,17.31,17.31,17.29,17.3,8000.0,16.2786,16.2786,16.2598,16.2692,8000.0
2016-06-22 11:50:00,17.29,17.31,17.29,17.31,3200.0,16.2598,16.2786,16.2598,16.2786,3200.0
2016-06-22 11:55:00,17.31,17.32,17.31,17.32,1760.0,16.2786,16.288,16.2786,16.288,1760.0
2016-06-22 12:00:00,17.32,17.32,17.3,17.3,1600.0,16.288,16.288,16.2692,16.2692,1600.0
2016-06-22 12:05:00,17.3,17.3,17.28,17.28,4360.0,16.2692,16.2692,16.2504,16.2504,4360.0
2016-06-22 12:10:00,17.31,17.31,17.29,17.29,1300.0,16.2786,16.2786,16.2598,16.2598,1300.0
2016-06-22 12:15:00,17.29,17.3,17.26,17.26,25200.0,16.2598,16.2692,16.2316,16.2316,25200.0
2016-06-22 12:20:00,17.25,17.26,17.2,17.2,24000.0,16.2222,16.2316,16.1752,16.1752,24000.0
2016-06-22 12:25:00,17.17,17.2,17.17,17.2,7720.0,16.1469,16.1752,16.1469,16.1752,7720.0
2016-06-22 12:30:00,17.2,17.22,17.2,17.22,4000.0,16.1752,16.194,16.1752,16.194,4000.0
2016-06-22 12:35:00,17.21,17.22,17.2,17.2,19600.0,16.1846,16.194,16.1752,16.1752,19600.0
2016-06-22 12:40:00,17.2,17.21,17.19,17.19,7000.0,16.1752,16.1846,16.1657,16.1657,7000.0
2016-06-22 12:45:00,17.19,17.19,17.16,17.19,15280.0,16.1657,16.1657,16.1375,16.1657,15280.0
2016-06-22 12:50:00,17.21,17.23,17.2,17.2,5200.0,16.1846,16.2034,16.1752,16.1752,5200.0
2016-06-22 12:55:00,17.2,17.22,17.2,17.22,1600.0,16.1752,16.194,16.1752,16.194,1600.0
2016-06-22 13:00:00,17.22,17.22,17.18,17.18,20800.0,16.194,16.194,16.1563,16.1563,20800.0
2016-06-22 13:05:00,17.17,17.17,17.11,17.11,6560.0,16.1469,16.1469,16.0905,16.0905,6560.0
2016-06-22 13:10:00,17.1,17.12,17.09,17.11,10500.0,16.0811,16.0999,16.0717,16.0905,10500.0
2016-06-22 13:15:00,17.11,17.11,17.09,17.1,9600.0,16.0905,16.0905,16.0717,16.0811,9600.0
2016-06-22 13:20:00,17.1,17.11,17.1,17.1,10400.0,16.0811,16.0905,16.0811,16.0811,10400.0
2016-06-22 13:25:00,17.1,17.14,17.09,17.13,52984.0,16.0811,16.1187,16.0717,16.1093,52984.0
2016-06-22 13:30:00,17.11,17.16,17.11,17.15,13600.0,16.0905,16.1375,16.0905,16.1281,13600.0
2016-06-22 13:35:00,17.14,17.17,17.13,17.17,6720.0,16.1187,16.1469,16.1093,16.1469,6720.0
2016-06-22 13:40:00,17.17,17.18,17.17,17.18,7280.0,16.1469,16.1563,16.1469,16.1563,7280.0
2016-06-22 13:45:00,17.18,17.2,17.18,17.19,6600.0,16.1563,16.1752,16.1563,16.1657,6600.0
2016-06-22 13:50:00,17.19,17.22,17.19,17.22,7600.0,16.1657,16.194,16.1657,16.194,7600.0
2016-06-22 13:55:00,17.21,17.22,17.21,17.21,10400.0,16.1846,16.194,16.1846,16.1846,10400.0
2016-06-22 14:00:00,17.2,17.2,17.2,17.2,800.0,16.1752,16.1752,16.1752,16.1752,800.0
2016-06-22 14:05:00,17.22,17.24,17.2,17.2,12000.0,16.194,16.2128,16.1752,16.1752,12000.0
2016-06-22 14:10:00,17.21,17.21,17.2,17.21,1600.0,16.1846,16.1846,16.1752,16.1846,1600.0
2016-06-22 14:15:00,17.21,17.23,17.2,17.2,11200.0,16.1846,16.2034,16.1752,16.1752,11200.0
2016-06-22 14:20:00,17.2,17.2,17.17,17.18,10400.0,16.1752,16.1752,16.1469,16.1563,10400.0
2016-06-22 14:25:00,17.18,17.22,17.18,17.21,11600.0,16.1563,16.194,16.1563,16.1846,11600.0
2016-06-22 14:30:00,17.22,17.22,17.19,17.19,5200.0,16.194,16.194,16.1657,16.1657,5200.0
2016-06-22 14:35:00,17.19,17.19,17.17,17.18,4000.0,16.1657,16.1657,16.1469,16.1563,4000.0
2016-06-22 14:40:00,17.16,17.18,17.16,17.16,1600.0,16.1375,16.1563,16.1375,16.1375,1600.0
2016-06-22 14:45:00,17.15,17.15,17.14,17.15,24644.0,16.1281,16.1281,16.1187,16.1281,24644.0
2016-06-22 14:50:00,17.16,17.18,17.15,17.18,2800.0,16.1375,16.1563,16.1281,16.1563,2800.0
2016-06-22 14:55:00,17.18,17.18,17.18,17.18,7600.0,16.1563,16.1563,16.1563,16.1563,7600.0
2016-06-22 15:00:00,17.18,17.25,17.18,17.23,18976.0,16.1563,16.2222,16.1563,16.2034,18976.0
2016-06-22 15:05:00,17.23,17.24,17.18,17.18,6800.0,16.2034,16.2128,16.1563,16.1563,6800.0
2016-06-22 15:10:00,17.19,17.2,17.17,17.17,13280.0,16.1657,16.1752,16.1469,16.1469,13280.0
2016-06-22 15:15:00,17.17,17.2,17.16,17.16,4800.0,16.1469,16.1752,16.1375,16.1375,4800.0
2016-06-22 15:20:00,17.15,17.15,17.12,17.12,8540.0,16.1281,16.1281,16.0999,16.0999,8540.0
2016-06-22 15:25:00,17.12,17.14,17.11,17.11,9660.0,16.0999,16.1187,16.0905,16.0905,9660.0
2016-06-22 15:30:00,17.11,17.13,17.11,17.12,9200.0,16.0905,16.1093,16.0905,16.0999,9200.0
2016-06-22 15:35:00,17.13,17.14,17.1,17.14,27200.0,16.1093,16.1187,16.0811,16.1187,27200.0
2016-06-22 15:40:00,17.15,17.15,17.11,17.13,13600.0,16.1281,16.1281,16.0905,16.1093,13600.0
2016-06-22 15:45:00,17.12,17.14,17.1,17.11,20800.0,16.0999,16.1187,16.0811,16.0905,20800.0
2016-06-22 15:50:00,17.11,17.11,17.08,17.11,21000.0,16.0905,16.0905,16.0623,16.0905,21000.0
2016-06-22 15:55:00,17.11,17.13,17.07,17.1,106828.0,16.0905,16.1093,16.0529,16.0811,106828.0
2016-06-23 09:30:00,17.6,17.6,17.52,17.52,79876.0,16.5513,16.5513,16.4761,16.4761,79876.0
2016-06-23 09:35:00,17.54,17.58,17.51,17.54,44800.0,16.4949,16.5325,16.4667,16.4949,44800.0
2016-06-23 09:40:00,17.53,17.55,17.53,17.54,34124.0,16.4855,16.5043,16.4855,16.4949,34124.0
2016-06-23 09:45:00,17.55,17.58,17.51,17.52,43800.0,16.5043,16.5325,16.4667,16.4761,43800.0
2016-06-23 09:50:00,17.51,17.51,17.42,17.43,193880.0,16.4667,16.4667,16.382,16.3914,193880.0
2016-06-23 09:55:00,17.45,17.49,17.45,17.49,6000.0,16.4103,16.4479,16.4103,16.4479,6000.0
2016-06-23 10:00:00,17.49,17.54,17.48,17.53,37480.0,16.4479,16.4949,16.4385,16.4855,37480.0
2016-06-23 10:05:00,17.53,17.53,17.5,17.5,26184.0,16.4855,16.4855,16.4573,16.4573,26184.0
2016-06-23 10:10:00,17.5,17.53,17.5,17.52,24800.0,16.4573,16.4855,16.4573,16.4761,24800.0
2016-06-23 10:15:00,17.5,17.52,17.47,17.47,17200.0,16.4573,16.4761,16.4291,16.4291,17200.0
2016-06-23 10:20:00,17.49,17.53,17.47,17.53,10000.0,16.4479,16.4855,16.4291,16.4855,10000.0
2016-06-23 10:25:00,17.54,17.56,17.49,17.5,6000.0,16.4949,16.5137,16.4479,16.4573,6000.0
2016-06-23 10:30:00,17.49,17.49,17.44,17.44,34584.0,16.4479,16.4479,16.4009,16.4009,34584.0
2016-06-23 10:35:00,17.46,17.48,17.43,17.47,20400.0,16.4197,16.4385,16.3914,16.4291,20400.0
2016-06-23 10:40:00,17.49,17.49,17.47,17.48,12816.0,16.4479,16.4479,16.4291,16.4385,12816.0
2016-06-23 10:45:00,17.5,17.5,17.47,17.48,11600.0,16.4573,16.4573,16.4291,16.4385,11600.0
2016-06-23 10:50:00,17.48,17.53,17.48,17.53,10000.0,16.4385,16.4855,16.4385,16.4855,10000.0
2016-06-23 10:55:00,17.53,17.55,17.52,17.55,33200.0,16.4855,16.5043,16.4761,16.5043,33200.0
2016-06-23 11:00:00,17.53,17.56,17.53,17.56,11000.0,16.4855,16.5137,16.4855,16.5137,11000.0
2016-06-23 11:05:00,17.58,17.58,17.56,17.56,9660.0,16.5325,16.5325,16.5137,16.5137,9660.0
2016-06-23 11:10:00,17.55,17.59,17.55,17.59,11372.0,16.5043,16.5419,16.5043,16.5419,11372.0
2016-06-23 11:15:00,17.6,17.61,17.6,17.6,11868.0,16.5513,16.5607,16.5513,16.5513,11868.0
2016-06-23 11:20:00,17.59,17.61,17.59,17.61,7300.0,16.5419,16.5607,16.5419,16.5607,7300.0
2016-06-23 11:25:00,17.61,17.63,17.59,17.63,11800.0,16.5607,16.5795,16.5419,16.5795,11800.0
2016-06-23 11:30:00,17.62,17.63,17.62,17.63,12000.0,16.5701,16.5795,16.5701,16.5795,12000.0
2016-06-23 11:35:00,17.63,17.64,17.61,17.62,8200.0,16.5795,16.5889,16.5607,16.5701,8200.0
2016-06-23 11:40:00,17.63,17.63,17.6,17.61,6856.0,16.5795,16.5795,16.5513,16.5607,6856.0
2016-06-23 11:45:00,17.6,17.61,17.59,17.59,6812.0,16.5513,16.5607,16.5419,16.5419,6812.0
2016-06-23 11:50:00,17.62,17.63,17.62,17.63,5060.0,16.5701,16.5795,16.5701,16.5795,5060.0
2016-06-23 11:55:00,17.62,17.62,17.62,17.62,4000.0,16.5701,16.5701,16.5701,16.5701,4000.0
2016-06-23 12:00:00,17.63,17.65,17.61,17.61,10000.0,16.5795,16.5983,16.5607,16.5607,10000.0
2016-06-23 12:05:00,17.61,17.61,17.61,17.61,400.0,16.5607,16.5607,16.5607,16.5607,400.0
2016-06-23 12:10:00,17.61,17.62,17.6,17.61,2708.0,16.5607,16.5701,16.5513,16.5607,2708.0
2016-06-23 12:15:00,17.61,17.61,17.59,17.61,7200.0,16.5607,16.5607,16.5419,16.5607,7200.0
2016-06-23 12:20:00,17.61,17.61,17.61,17.61,0.0,16.5607,16.5607,16.5607,16.5607,0.0
2016-06-23 12:25:00,17.59,17.59,17.58,17.59,1200.0,16.5419,16.5419,16.5325,16.5419,1200.0
2016-06-23 12:30:00,17.58,17.58,17.58,17.58,6400.0,16.5325,16.5325,16.5325,16.5325,6400.0
2016-06-23 12:35:00,17.58,17.58,17.58,17.58,6400.0,16.5325,16.5325,16.5325,16.5325,6400.0
2016-06-23 12:40:00,17.57,17.58,17.55,17.55,13252.0,16.5231,16.5325,16.5043,16.5043,13252.0
2016-06-23 12:45:00,17.55,17.56,17.52,17.53,25052.0,16.5043,16.5137,16.4761,16.4855,25052.0
2016-06-23 12:50:00,17.54,17.55,17.54,17.55,4600.0,16.4949,16.5043,16.4949,16.5043,4600.0
2016-06-23 12:55:00,17.55,17.55,17.55,17.55,1200.0,16.5043,16.5043,16.5043,16.5043,1200.0
2016-06-23 13:00:00,17.55,17.55,17.54,17.54,4800.0,16.5043,16.5043,16.4949,16.4949,4800.0
2016-06-23 13:05:00,17.53,17.54,17.53,17.54,2400.0,16.4855,16.4949,16.4855,16.4949,2400.0
2016-06-23 13:10:00,17.55,17.55,17.54,17.54,2400.0,16.5043,16.5043,16.4949,16.4949,2400.0
2016-06-23 13:15:00,17.54,17.55,17.54,17.54,5600.0,16.4949,16.5043,16.4949,16.4949,5600.0
2016-06-23 13:20:00,17.58,17.58,17.56,17.57,2600.0,16.5325,16.5325,16.5137,16.5231,2600.0
2016-06-23 13:25:00,17.57,17.57,17.57,17.57,0.0,16.5231,16.5231,16.5231,16.5231,0.0
2016-06-23 13:30:00,17.56,17.57,17.56,17.57,4400.0,16.5137,16.5231,16.5137,16.5231,4400.0
2016-06-23 13:35:00,17.53,17.53,17.52,17.52,2000.0,16.4855,16.4855,16.4761,16.4761,2000.0
2016-06-23 13:40:00,17.51,17.53,17.51,17.53,1600.0,16.4667,16.4855,16.4667,16.4855,1600.0
2016-06-23 13:45:00,17.54,17.55,17.53,17.54,4800.0,16.4949,16.5043,16.4855,16.4949,4800.0
2016-06-23 13:50:00,17.53,17.53,17.53,17.53,400.0,16.4855,16.4855,16.4855,16.4855,400.0
2016-06-23 13:55:00,17.55,17.56,17.55,17.55,2800.0,16.5043,16.5137,16.5043,16.5043,2800.0
2016-06-23 14:00:00,17.55,17.55,17.53,17.53,1200.0,16.5043,16.5043,16.4855,16.4855,1200.0
2016-06-23 14:05:00,17.55,17.56,17.55,17.56,6400.0,16.5043,16.5137,16.5043,16.5137,6400.0
2016-06-23 14:10:00,17.58,17.58,17.58,17.58,3200.0,16.5325,16.5325,16.5325,16.5325,3200.0
2016-06-23 14:15:00,17.58,17.58,17.57,17.57,2400.0,16.5325,16.5325,16.5231,16.5231,2400.0
2016-06-23 14:20:00,17.56,17.57,17.54,17.55,22400.0,16.5137,16.5231,16.4949,16.5043,22400.0
2016-06-23 14:25:00,17.55,17.57,17.55,17.57,10800.0,16.5043,16.5231,16.5043,16.5231,10800.0
2016-06-23 14:30:00,17.56,17.58,17.56,17.56,8800.0,16.5137,16.5325,16.5137,16.5137,8800.0
2016-06-23 14:35:00,17.56,17.57,17.55,17.56,5600.0,16.5137,16.5231,16.5043,16.5137,5600.0
2016-06-23 14:40:00,17.57,17.57,17.56,17.56,2200.0,16.5231,16.5231,16.5137,16.5137,2200.0
2016-06-23 14:45:00,17.58,17.61,17.58,17.61,3200.0,16.5325,16.5607,16.5325,16.5607,3200.0
2016-06-23 14:50:00,17.6,17.6,17.6,17.6,1200.0,16.5513,16.5513,16.5513,16.5513,1200.0
2016-06-23 14:55:00,17.6,17.61,17.59,17.59,30000.0,16.5513,16.5607,16.5419,16.5419,30000.0
2016-06-23 15:00:00,17.59,17.61,17.59,17.6,12800.0,16.5419,16.5607,16.5419,16.5513,12800.0
2016-06-23 15:05:00,17.58,17.59,17.58,17.59,6000.0,16.5325,16.5419,16.5325,16.5419,6000.0
2016-06-23 15:10:00,17.58,17.58,17.58,17.58,1200.0,16.5325,16.5325,16.5325,16.5325,1200.0
2016-06-23 15:15:00,17.58,17.58,17.58,17.58,2400.0,16.5325,16.5325,16.5325,16.5325,2400.0
2016-06-23 15:20:00,17.57,17.57,17.56,17.57,6000.0,16.5231,16.5231,16.5137,16.5231,6000.0
2016-06-23 15:25:00,17.55,17.56,17.55,17.56,5600.0,16.5043,16.5137,16.5043,16.5137,5600.0
2016-06-23 15:30:00,17.56,17.59,17.55,17.59,12040.0,16.5137,16.5419,16.5043,16.5419,12040.0
2016-06-23 15:35:00,17.59,17.6,17.58,17.58,15200.0,16.5419,16.5513,16.5325,16.5325,15200.0
2016-06-23 15:40:00,17.59,17.63,17.58,17.63,22652.0,16.5419,16.5795,16.5325,16.5795,22652.0
2016-06-23 15:45:00,17.63,17.65,17.63,17.64,110604.0,16.5795,16.5983,16.5795,16.5889,110604.0
2016-06-23 15:50:00,17.65,17.71,17.64,17.7,72628.0,16.5983,16.6548,16.5889,16.6454,72628.0
2016-06-23 15:55:00,17.69,17.75,17.69,17.75,56096.0,16.636,16.6924,16.636,16.6924,56096.0
2016-06-24 09:30:00,16.23,16.25,16.06,16.25,356488.0,15.263,15.2818,15.1031,15.2818,356488.0
2016-06-24 09:35:00,16.27,16.41,16.22,16.38,147680.0,15.3006,15.4322,15.2535,15.404,147680.0
2016-06-24 09:40:00,16.41,16.55,16.36,16.54,182276.0,15.4322,15.5639,15.3852,15.5545,182276.0
2016-06-24 09:45:00,16.53,16.53,16.37,16.47,118800.0,15.5451,15.5451,15.3946,15.4886,118800.0
2016-06-24 09:50:00,16.46,16.53,16.38,16.52,90176.0,15.4792,15.5451,15.404,15.5357,90176.0
2016-06-24 09:55:00,16.51,16.64,16.51,16.57,231680.0,15.5263,15.6485,15.5263,15.5827,231680.0
2016-06-24 10:00:00,16.57,16.75,16.56,16.7,270804.0,15.5827,15.752,15.5733,15.7049,270804.0
2016-06-24 10:05:00,16.71,16.76,16.61,16.75,96160.0,15.7143,15.7614,15.6203,15.752,96160.0
2016-06-24 10:10:00,16.76,16.83,16.69,16.73,152204.0,15.7614,15.8272,15.6955,15.7332,152204.0
2016-06-24 10:15:00,16.71,16.71,16.63,16.63,40896.0,15.7143,15.7143,15.6391,15.6391,40896.0
2016-06-24 10:20:00,16.63,16.64,16.55,16.61,107700.0,15.6391,15.6485,15.5639,15.6203,107700.0
2016-06-24 10:25:00,16.6,16.66,16.54,16.62,116084.0,15.6109,15.6673,15.5545,15.6297,116084.0
2016-06-24 10:30:00,16.65,16.65,16.58,16.58,31240.0,15.6579,15.6579,15.5921,15.5921,31240.0
2016-06-24 10:35:00,16.56,16.69,16.56,16.68,14820.0,15.5733,15.6955,15.5733,15.6861,14820.0
2016-06-24 10:40:00,16.68,16.68,16.56,16.62,96264.0,15.6861,15.6861,15.5733,15.6297,96264.0
2016-06-24 10:45:00,16.62,16.65,16.59,16.6,67520.0,15.6297,15.6579,15.6015,15.6109,67520.0
2016-06-24 10:50:00,16.6,16.62,16.59,16.62,32320.0,15.6109,15.6297,15.6015,15.6297,32320.0
2016-06-24 10:55:00,16.65,16.66,16.53,16.53,115416.0,15.6579,15.6673,15.5451,15.5451,115416.0
2016-06-24 11:00:00,16.53,16.55,16.41,16.42,56964.0,15.5451,15.5639,15.4322,15.4416,56964.0
2016-06-24 11:05:00,16.42,16.5,16.41,16.5,42480.0,15.4416,15.5169,15.4322,15.5169,42480.0
2016-06-24 11:10:00,16.51,16.52,16.46,16.51,47936.0,15.5263,15.5357,15.4792,15.5263,47936.0
2016-06-24 11:15:00,16.47,16.47,16.4,16.42,47696.0,15.4886,15.4886,15.4228,15.4416,47696.0
2016-06-24 11:20:00,16.41,16.43,16.31,16.32,74476.0,15.4322,15.451,15.3382,15.3476,74476.0
2016-06-24 11:25:00,16.32,16.41,16.29,16.4,125300.0,15.3476,15.4322,15.3194,15.4228,125300.0
2016-06-24 11:30:00,16.41,16.46,16.39,16.39,34816.0,15.4322,15.4792,15.4134,15.4134,34816.0
2016-06-24 11:35:00,16.4,16.41,16.39,16.41,11600.0,15.4228,15.4322,15.4134,15.4322,11600.0
2016-06-24 11:40:00,16.42,16.42,16.38,16.41,20000.0,15.4416,15.4416,15.404,15.4322,20000.0
2016-06-24 11:45:00,16.43,16.5,16.37,16.38,74452.0,15.451,15.5169,15.3946,15.404,74452.0
2016-06-24 11:50:00,16.42,16.42,16.36,16.37,9200.0,15.4416,15.4416,15.3852,15.3946,9200.0
2016-06-24 11:55:00,16.38,16.4,16.38,16.4,3280.0,15.404,15.4228,15.404,15.4228,3280.0
2016-06-24 12:00:00,16.43,16.43,16.35,16.35,15600.0,15.451,15.451,15.3758,15.3758,15600.0
2016-06-24 12:05:00,16.38,16.38,16.33,16.33,15200.0,15.404,15.404,15.357,15.357,15200.0
2016-06-24 12:10:00,16.34,16.34,16.25,16.28,87860.0,15.3664,15.3664,15.2818,15.31,87860.0
2016-06-24 12:15:00,16.27,16.28,16.25,16.27,10400.0,15.3006,15.31,15.2818,15.3006,10400.0
2016-06-24 12:20:00,16.29,16.34,16.29,16.31,34620.0,15.3194,15.3664,15.3194,15.3382,34620.0
2016-06-24 12:25:00,16.31,16.35,16.31,16.34,25412.0,15.3382,15.3758,15.3382,15.3664,25412.0
2016-06-24 12:30:00,16.33,16.34,16.28,16.28,16520.0,15.357,15.3664,15.31,15.31,16520.0
2016-06-24 12:35:00,16.3,16.31,16.28,16.28,53600.0,15.3288,15.3382,15.31,15.31,53600.0
2016-06-24 12:40:00,16.28,16.28,16.21,16.21,77076.0,15.31,15.31,15.2441,15.2441,77076.0
2016-06-24 12:45:00,16.21,16.22,16.16,16.18,46780.0,15.2441,15.2535,15.1971,15.2159,46780.0
2016-06-24 12:50:00,16.2,16.21,16.17,16.21,16100.0,15.2347,15.2441,15.2065,15.2441,16100.0
2016-06-24 12:55:00,16.23,16.23,16.18,16.2,10000.0,15.263,15.263,15.2159,15.2347,10000.0
2016-06-24 13:00:00,16.22,16.26,16.21,16.26,26080.0,15.2535,15.2912,15.2441,15.2912,26080.0
2016-06-24 13:05:00,16.21,16.22,16.18,16.18,18800.0,15.2441,15.2535,15.2159,15.2159,18800.0
2016-06-24 13:10:00,16.18,16.27,16.18,16.26,10880.0,15.2159,15.3006,15.2159,15.2912,10880.0
2016-06-24 13:15:00,16.29,16.29,16.23,16.27,22812.0,15.3194,15.3194,15.263,15.3006,22812.0
2016-06-24 13:20:00,16.27,16.27,16.22,16.25,10600.0,15.3006,15.3006,15.2535,15.2818,10600.0
2016-06-24 13:25:00,16.25,16.26,16.25,16.25,23756.0,15.2818,15.2912,15.2818,15.2818,23756.0
2016-06-24 13:30:00,16.27,16.33,16.26,16.32,16200.0,15.3006,15.357,15.2912,15.3476,16200.0
2016-06-24 13:35:00,16.32,16.37,16.32,16.35,14640.0,15.3476,15.3946,15.3476,15.3758,14640.0
2016-06-24 13:40:00,16.33,16.34,16.3,16.31,27200.0,15.357,15.3664,15.3288,15.3382,27200.0
2016-06-24 13:45:00,16.29,16.29,16.24,16.24,74548.0,15.3194,15.3194,15.2724,15.2724,74548.0
2016-06-24 13:50:00,16.29,16.29,16.25,16.26,13332.0,15.3194,15.3194,15.2818,15.2912,13332.0
2016-06-24 13:55:00,16.28,16.28,16.22,16.26,26220.0,15.31,15.31,15.2535,15.2912,26220.0
2016-06-24 14:00:00,16.27,16.31,16.27,16.31,21620.0,15.3006,15.3382,15.3006,15.3382,21620.0
2016-06-24 14:05:00,16.32,16.32,16.26,16.29,26840.0,15.3476,15.3476,15.2912,15.3194,26840.0
2016-06-24 14:10:00,16.3,16.32,16.29,16.3,24400.0,15.3288,15.3476,15.3194,15.3288,24400.0
2016-06-24 14:15:00,16.3,16.3,16.22,16.24,23224.0,15.3288,15.3288,15.2535,15.2724,23224.0
2016-06-24 14:20:00,16.23,16.23,16.12,16.14,64836.0,15.263,15.263,15.1595,15.1783,64836.0
2016-06-24 14:25:00,16.13,16.17,16.11,16.11,22200.0,15.1689,15.2065,15.1501,15.1501,22200.0
2016-06-24 14:30:00,16.1,16.11,16.04,16.04,35608.0,15.1407,15.1501,15.0843,15.0843,35608.0
2016-06-24 14:35:00,16.05,16.07,16.0,16.06,80012.0,15.0937,15.1125,15.0467,15.1031,80012.0
2016-06-24 14:40:00,16.06,16.09,16.06,16.07,8800.0,15.1031,15.1313,15.1031,15.1125,8800.0
2016-06-24 14:45:00,16.04,16.06,16.02,16.05,14800.0,15.0843,15.1031,15.0655,15.0937,14800.0
2016-06-24 14:50:00,16.07,16.1,16.04,16.09,14248.0,15.1125,15.1407,15.0843,15.1313,14248.0
2016-06-24 14:55:00,16.13,16.19,16.12,16.12,24560.0,15.1689,15.2253,15.1595,15.1595,24560.0
2016-06-24 15:00:00,16.1,16.17,16.1,16.1,20892.0,15.1407,15.2065,15.1407,15.1407,20892.0
2016-06-24 15:05:00,16.1,16.1,16.07,16.08,14764.0,15.1407,15.1407,15.1125,15.1219,14764.0
2016-06-24 15:10:00,16.07,16.07,15.95,15.98,109132.0,15.1125,15.1125,14.9996,15.0278,109132.0
2016-06-24 15:15:00,15.96,15.97,15.84,15.85,156356.0,15.009,15.0184,14.8962,14.9056,156356.0
2016-06-24 15:20:00,15.84,15.95,15.84,15.9,81660.0,14.8962,14.9996,14.8962,14.9526,81660.0
2016-06-24 15:25:00,15.9,15.94,15.89,15.93,36552.0,14.9526,14.9902,14.9432,14.9808,36552.0
2016-06-24 15:30:00,15.92,16.01,15.9,16.0,48416.0,14.9714,15.0561,14.9526,15.0467,48416.0
2016-06-24 15:35:00,16.01,16.1,15.95,15.96,120264.0,15.0561,15.1407,14.9996,15.009,120264.0
2016-06-24 15:40:00,15.99,16.11,15.97,16.07,69992.0,15.0373,15.1501,15.0184,15.1125,69992.0
2016-06-24 15:45:00,16.09,16.17,16.06,16.15,144124.0,15.1313,15.2065,15.1031,15.1877,144124.0
2016-06-24 15:50:00,16.15,16.26,16.15,16.23,74192.0,15.1877,15.2912,15.1877,15.263,74192.0
2016-06-24 15:55:00,16.21,16.22,15.95,15.97,114680.0,15.2441,15.2535,14.9996,15.0184,114680.0
2016-06-27 09:30:00,15.57,15.64,15.41,15.48,210256.0,14.6423,14.7081,14.4918,14.5576,210256.0
2016-06-27 09:35:00,15.48,15.49,15.35,15.38,116264.0,14.5576,14.567,14.4354,14.4636,116264.0
2016-06-27 09:40:00,15.38,15.39,15.31,15.35,138100.0,14.4636,14.473,14.3978,14.4354,138100.0
2016-06-27 09:45:00,15.33,15.41,15.27,15.31,30440.0,14.4166,14.4918,14.3602,14.3978,30440.0
2016-06-27 09:50:00,15.33,15.38,15.31,15.31,21000.0,14.4166,14.4636,14.3978,14.3978,21000.0
2016-06-27 09:55:00,15.31,15.35,15.29,15.35,22840.0,14.3978,14.4354,14.379,14.4354,22840.0
2016-06-27 10:00:00,15.33,15.42,15.32,15.32,53912.0,14.4166,14.5012,14.4072,14.4072,53912.0
2016-06-27 10:05:00,15.32,15.34,15.27,15.27,97220.0,14.4072,14.426,14.3602,14.3602,97220.0
2016-06-27 10:10:00,15.27,15.29,15.25,15.25,56284.0,14.3602,14.379,14.3413,14.3413,56284.0
2016-06-27 10:15:00,15.25,15.25,15.2,15.2,141520.0,14.3413,14.3413,14.2943,14.2943,141520.0
2016-06-27 10:20:00,15.22,15.25,15.19,15.2,51352.0,14.3131,14.3413,14.2849,14.2943,51352.0
2016-06-27 10:25:00,15.2,15.2,15.13,15.13,126024.0,14.2943,14.2943,14.2285,14.2285,126024.0
2016-06-27 10:30:00,15.16,15.2,15.15,15.2,18440.0,14.2567,14.2943,14.2473,14.2943,18440.0
2016-06-27 10:35:00,15.22,15.27,15.2,15.2,28300.0,14.3131,14.3602,14.2943,14.2943,28300.0
2016-06-27 10:40:00,15.22,15.26,15.18,15.24,47200.0,14.3131,14.3507,14.2755,14.3319,47200.0
2016-06-27 10:45:00,15.21,15.21,15.13,15.13,60164.0,14.3037,14.3037,14.2285,14.2285,60164.0
2016-06-27 10:50:00,15.13,15.13,15.06,15.09,109748.0,14.2285,14.2285,14.1627,14.1909,109748.0
2016-06-27 10:55:00,15.11,15.12,15.04,15.06,41640.0,14.2097,14.2191,14.1439,14.1627,41640.0
2016-06-27 11:00:00,15.06,15.15,15.03,15.12,25996.0,14.1627,14.2473,14.1345,14.2191,25996.0
2016-06-27 11:05:00,15.11,15.18,15.11,15.14,18600.0,14.2097,14.2755,14.2097,14.2379,18600.0
2016-06-27 11:10:00,15.14,15.14,15.08,15.09,22000.0,14.2379,14.2379,14.1815,14.1909,22000.0
2016-06-27 11:15:00,15.08,15.13,15.06,15.11,68800.0,14.1815,14.2285,14.1627,14.2097,68800.0
2016-06-27 11:20:00,15.11,15.11,15.05,15.06,94560.0,14.2097,14.2097,14.1533,14.1627,94560.0
2016-06-27 11:25:00,15.05,15.19,15.05,15.18,24700.0,14.1533,14.2849,14.1533,14.2755,24700.0
2016-06-27 11:30:00,15.18,15.25,15.17,15.24,56228.0,14.2755,14.3413,14.2661,14.3319,56228.0
2016-06-27 11:35:00,15.23,15.27,15.22,15.26,39840.0,14.3225,14.3602,14.3131,14.3507,39840.0
2016-06-27 11:40:00,15.27,15.31,15.26,15.3,67060.0,14.3602,14.3978,14.3507,14.3884,67060.0
2016-06-27 11:45:00,15.3,15.34,15.28,15.31,18160.0,14.3884,14.426,14.3696,14.3978,18160.0
2016-06-27 11:50:00,15.31,15.33,15.25,15.26,29900.0,14.3978,14.4166,14.3413,14.3507,29900.0
2016-06-27 11:55:00,15.3,15.3,15.24,15.27,10800.0,14.3884,14.3884,14.3319,14.3602,10800.0
2016-06-27 12:00:00,15.25,15.28,15.24,15.26,14000.0,14.3413,14.3696,14.3319,14.3507,14000.0
2016-06-27 12:05:00,15.28,15.29,15.24,15.27,15640.0,14.3696,14.379,14.3319,14.3602,15640.0
2016-06-27 12:10:00,15.26,15.28,15.24,15.26,16000.0,14.3507,14.3696,14.3319,14.3507,16000.0
2016-06-27 12:15:00,15.27,15.32,15.27,15.3,6400.0,14.3602,14.4072,14.3602,14.3884,6400.0
2016-06-27 12:20:00,15.27,15.29,15.27,15.29,3200.0,14.3602,14.379,14.3602,14.379,3200.0
2016-06-27 12:25:00,15.32,15.35,15.32,15.34,8400.0,14.4072,14.4354,14.4072,14.426,8400.0
2016-06-27 12:30:00,15.34,15.35,15.3,15.3,15100.0,14.426,14.4354,14.3884,14.3884,15100.0
2016-06-27 12:35:00,15.29,15.29,15.25,15.25,15160.0,14.379,14.379,14.3413,14.3413,15160.0
2016-06-27 12:40:00,15.24,15.24,15.19,15.19,15900.0,14.3319,14.3319,14.2849,14.2849,15900.0
2016-06-27 12:45:00,15.19,15.2,15.19,15.2,8400.0,14.2849,14.2943,14.2849,14.2943,8400.0
2016-06-27 12:50:00,15.22,15.23,15.18,15.2,3336.0,14.3131,14.3225,14.2755,14.2943,3336.0
2016-06-27 12:55:00,15.2,15.27,15.2,15.27,23220.0,14.2943,14.3602,14.2943,14.3602,23220.0
2016-06-27 13:00:00,15.27,15.3,15.26,15.3,7280.0,14.3602,14.3884,14.3507,14.3884,7280.0
2016-06-27 13:05:00,15.31,15.31,15.29,15.29,2700.0,14.3978,14.3978,14.379,14.379,2700.0
2016-06-27 13:10:00,15.24,15.29,15.24,15.28,11948.0,14.3319,14.379,14.3319,14.3696,11948.0
2016-06-27 13:15:00,15.28,15.33,15.28,15.31,7200.0,14.3696,14.4166,14.3696,14.3978,7200.0
2016-06-27 13:20:00,15.3,15.32,15.28,15.32,14600.0,14.3884,14.4072,14.3696,14.4072,14600.0
2016-06-27 13:25:00,15.33,15.35,15.32,15.32,24584.0,14.4166,14.4354,14.4072,14.4072,24584.0
2016-06-27 13:30:00,15.31,15.32,15.25,15.27,10924.0,14.3978,14.4072,14.3413,14.3602,10924.0
2016-06-27 13:35:00,15.27,15.27,15.25,15.25,2800.0,14.3602,14.3602,14.3413,14.3413,2800.0
2016-06-27 13:40:00,15.23,15.24,15.15,15.15,33976.0,14.3225,14.3319,14.2473,14.2473,33976.0
2016-06-27 13:45:00,15.15,15.18,15.14,15.16,22848.0,14.2473,14.2755,14.2379,14.2567,22848.0
2016-06-27 13:50:00,15.18,15.22,15.18,15.21,3960.0,14.2755,14.3131,14.2755,14.3037,3960.0
2016-06-27 13:55:00,15.21,15.21,15.15,15.19,9200.0,14.3037,14.3037,14.2473,14.2849,9200.0
2016-06-27 14:00:00,15.2,15.2,15.18,15.18,1200.0,14.2943,14.2943,14.2755,14.2755,1200.0
2016-06-27 14:05:00,15.2,15.2,15.15,15.15,10800.0,14.2943,14.2943,14.2473,14.2473,10800.0
2016-06-27 14:10:00,15.15,15.17,15.12,15.12,28000.0,14.2473,14.2661,14.2191,14.2191,28000.0
2016-06-27 14:15:00,15.12,15.13,15.09,15.1,25408.0,14.2191,14.2285,14.1909,14.2003,25408.0
2016-06-27 14:20:00,15.1,15.12,15.1,15.12,2400.0,14.2003,14.2191,14.2003,14.2191,2400.0
2016-06-27 14:25:00,15.12,15.19,15.12,15.19,14252.0,14.2191,14.2849,14.2191,14.2849,14252.0
2016-06-27 14:30:00,15.17,15.2,15.16,15.17,6400.0,14.2661,14.2943,14.2567,14.2661,6400.0
2016-06-27 14:35:00,15.17,15.24,15.17,15.21,25640.0,14.2661,14.3319,14.2661,14.3037,25640.0
2016-06-27 14:40:00,15.22,15.22,15.17,15.21,13600.0,14.3131,14.3131,14.2661,14.3037,13600.0
2016-06-27 14:45:00,15.19,15.19,15.11,15.12,12800.0,14.2849,14.2849,14.2097,14.2191,12800.0
2016-06-27 14:50:00,15.1,15.12,15.09,15.1,5420.0,14.2003,14.2191,14.1909,14.2003,5420.0
2016-06-27 14:55:00,15.08,15.1,15.08,15.09,4800.0,14.1815,14.2003,14.1815,14.1909,4800.0
2016-06-27 15:00:00,15.1,15.13,15.1,15.13,14400.0,14.2003,14.2285,14.2003,14.2285,14400.0
2016-06-27 15:05:00,15.13,15.16,15.1,15.11,7440.0,14.2285,14.2567,14.2003,14.2097,7440.0
2016-06-27 15:10:00,15.11,15.19,15.11,15.18,8200.0,14.2097,14.2849,14.2097,14.2755,8200.0
2016-06-27 15:15:00,15.14,15.15,15.1,15.11,14000.0,14.2379,14.2473,14.2003,14.2097,14000.0
2016-06-27 15:20:00,15.1,15.1,15.03,15.04,38740.0,14.2003,14.2003,14.1345,14.1439,38740.0
2016-06-27 15:25:00,15.06,15.14,15.06,15.14,22800.0,14.1627,14.2379,14.1627,14.2379,22800.0
2016-06-27 15:30:00,15.12,15.18,15.11,15.18,12200.0,14.2191,14.2755,14.2097,14.2755,12200.0
2016-06-27 15:35:00,15.16,15.29,15.15,15.29,30000.0,14.2567,14.379,14.2473,14.379,30000.0
2016-06-27 15:40:00,15.27,15.3,15.24,15.27,69628.0,14.3602,14.3884,14.3319,14.3602,69628.0
2016-06-27 15:45:00,15.28,15.31,15.26,15.31,55644.0,14.3696,14.3978,14.3507,14.3978,55644.0
2016-06-27 15:50:00,15.3,15.3,15.24,15.26,23496.0,14.3884,14.3884,14.3319,14.3507,23496.0
2016-06-27 15:55:00,15.24,15.26,15.22,15.26,81648.0,14.3319,14.3507,14.3131,14.3507,81648.0
2016-06-28 09:30:00,15.74,15.74,15.61,15.64,314480.0,14.8021,14.8021,14.6799,14.7081,314480.0
2016-06-28 09:35:00,15.64,15.73,15.59,15.73,131692.0,14.7081,14.7927,14.6611,14.7927,131692.0
2016-06-28 09:40:00,15.74,15.74,15.72,15.72,69960.0,14.8021,14.8021,14.7833,14.7833,69960.0
2016-06-28 09:45:00,15.73,15.77,15.7,15.75,72320.0,14.7927,14.8304,14.7645,14.8116,72320.0
2016-06-28 09:50:00,15.76,15.82,15.75,15.8,95520.0,14.821,14.8774,14.8116,14.8586,95520.0
2016-06-28 09:55:00,15.8,15.81,15.77,15.79,22644.0,14.8586,14.868,14.8304,14.8492,22644.0
2016-06-28 10:00:00,15.79,15.83,15.78,15.81,71888.0,14.8492,14.8868,14.8398,14.868,71888.0
2016-06-28 10:05:00,15.82,15.82,15.74,15.74,52460.0,14.8774,14.8774,14.8021,14.8021,52460.0
2016-06-28 10:10:00,15.74,15.77,15.74,15.74,20580.0,14.8021,14.8304,14.8021,14.8021,20580.0
2016-06-28 10:15:00,15.77,15.79,15.77,15.77,15648.0,14.8304,14.8492,14.8304,14.8304,15648.0
2016-06-28 10:20:00,15.77,15.77,15.72,15.72,29800.0,14.8304,14.8304,14.7833,14.7833,29800.0
2016-06-28 10:25:00,15.74,15.74,15.7,15.7,29260.0,14.8021,14.8021,14.7645,14.7645,29260.0
2016-06-28 10:30:00,15.7,15.74,15.69,15.72,66080.0,14.7645,14.8021,14.7551,14.7833,66080.0
2016-06-28 10:35:00,15.72,15.73,15.66,15.66,22384.0,14.7833,14.7927,14.7269,14.7269,22384.0
2016-06-28 10:40:00,15.65,15.67,15.65,15.67,23580.0,14.7175,14.7363,14.7175,14.7363,23580.0
2016-06-28 10:45:00,15.69,15.7,15.68,15.69,26072.0,14.7551,14.7645,14.7457,14.7551,26072.0
2016-06-28 10:50:00,15.69,15.69,15.67,15.68,5000.0,14.7551,14.7551,14.7363,14.7457,5000.0
2016-06-28 10:55:00,15.68,15.69,15.62,15.63,22700.0,14.7457,14.7551,14.6893,14.6987,22700.0
2016-06-28 11:00:00,15.63,15.64,15.6,15.6,24000.0,14.6987,14.7081,14.6705,14.6705,24000.0
2016-06-28 11:05:00,15.6,15.6,15.57,15.58,53068.0,14.6705,14.6705,14.6423,14.6517,53068.0
2016-06-28 11:10:00,15.59,15.62,15.59,15.62,6400.0,14.6611,14.6893,14.6611,14.6893,6400.0
2016-06-28 11:15:00,15.61,15.62,15.59,15.62,9200.0,14.6799,14.6893,14.6611,14.6893,9200.0
2016-06-28 11:20:00,15.62,15.62,15.55,15.56,10224.0,14.6893,14.6893,14.6235,14.6329,10224.0
2016-06-28 11:25:00,15.56,15.58,15.52,15.53,44892.0,14.6329,14.6517,14.5953,14.6047,44892.0
2016-06-28 11:30:00,15.55,15.56,15.54,15.56,33200.0,14.6235,14.6329,14.6141,14.6329,33200.0
2016-06-28 11:35:00,15.56,15.57,15.55,15.57,8100.0,14.6329,14.6423,14.6235,14.6423,8100.0
2016-06-28 11:40:00,15.56,15.6,15.56,15.6,13200.0,14.6329,14.6705,14.6329,14.6705,13200.0
2016-06-28 11:45:00,15.59,15.63,15.59,15.61,12800.0,14.6611,14.6987,14.6611,14.6799,12800.0
2016-06-28 11:50:00,15.62,15.63,15.61,15.63,14400.0,14.6893,14.6987,14.6799,14.6987,14400.0
2016-06-28 11:55:00,15.63,15.66,15.63,15.65,32000.0,14.6987,14.7269,14.6987,14.7175,32000.0
2016-06-28 12:00:00,15.62,15.64,15.62,15.64,20680.0,14.6893,14.7081,14.6893,14.7081,20680.0
2016-06-28 12:05:00,15.64,15.64,15.63,15.63,3920.0,14.7081,14.7081,14.6987,14.6987,3920.0
2016-06-28 12:10:00,15.62,15.63,15.62,15.63,5200.0,14.6893,14.6987,14.6893,14.6987,5200.0
2016-06-28 12:15:00,15.62,15.63,15.62,15.63,5480.0,14.6893,14.6987,14.6893,14.6987,5480.0
2016-06-28 12:20:00,15.62,15.62,15.62,15.62,400.0,14.6893,14.6893,14.6893,14.6893,400.0
2016-06-28 12:25:00,15.62,15.62,15.59,15.6,5400.0,14.6893,14.6893,14.6611,14.6705,5400.0
2016-06-28 12:30:00,15.63,15.65,15.63,15.65,6000.0,14.6987,14.7175,14.6987,14.7175,6000.0
2016-06-28 12:35:00,15.65,15.68,15.65,15.68,5400.0,14.7175,14.7457,14.7175,14.7457,5400.0
2016-06-28 12:40:00,15.68,15.69,15.67,15.68,11200.0,14.7457,14.7551,14.7363,14.7457,11200.0
2016-06-28 12:45:00,15.65,15.65,15.63,15.63,23496.0,14.7175,14.7175,14.6987,14.6987,23496.0
2016-06-28 12:50:00,15.65,15.65,15.64,15.64,800.0,14.7175,14.7175,14.7081,14.7081,800.0
2016-06-28 12:55:00,15.68,15.68,15.64,15.64,6268.0,14.7457,14.7457,14.7081,14.7081,6268.0
2016-06-28 13:00:00,15.65,15.65,15.65,15.65,2000.0,14.7175,14.7175,14.7175,14.7175,2000.0
2016-06-28 13:05:00,15.67,15.67,15.61,15.61,4000.0,14.7363,14.7363,14.6799,14.6799,4000.0
2016-06-28 13:10:00,15.63,15.66,15.63,15.66,3600.0,14.6987,14.7269,14.6987,14.7269,3600.0
2016-06-28 13:15:00,15.63,15.63,15.6,15.62,32000.0,14.6987,14.6987,14.6705,14.6893,32000.0
2016-06-28 13:20:00,15.62,15.62,15.58,15.58,11112.0,14.6893,14.6893,14.6517,14.6517,11112.0
2016-06-28 13:25:00,15.58,15.62,15.58,15.6,9400.0,14.6517,14.6893,14.6517,14.6705,9400.0
2016-06-28 13:30:00,15.57,15.6,15.56,15.57,16000.0,14.6423,14.6705,14.6329,14.6423,16000.0
2016-06-28 13:35:00,15.59,15.59,15.59,15.59,400.0,14.6611,14.6611,14.6611,14.6611,400.0
2016-06-28 13:40:00,15.6,15.61,15.6,15.61,6000.0,14.6705,14.6799,14.6705,14.6799,6000.0
2016-06-28 13:45:00,15.61,15.62,15.6,15.62,7600.0,14.6799,14.6893,14.6705,14.6893,7600.0
2016-06-28 13:50:00,15.63,15.63,15.63,15.63,1400.0,14.6987,14.6987,14.6987,14.6987,1400.0
2016-06-28 13:55:00,15.62,15.62,15.62,15.62,2400.0,14.6893,14.6893,14.6893,14.6893,2400.0
2016-06-28 14:00:00,15.62,15.64,15.62,15.62,4400.0,14.6893,14.7081,14.6893,14.6893,4400.0
2016-06-28 14:05:00,15.62,15.62,15.6,15.61,9600.0,14.6893,14.6893,14.6705,14.6799,9600.0
2016-06-28 14:10:00,15.6,15.6,15.58,15.58,12104.0,14.6705,14.6705,14.6517,14.6517,12104.0
2016-06-28 14:15:00,15.59,15.61,15.59,15.61,7200.0,14.6611,14.6799,14.6611,14.6799,7200.0
2016-06-28 14:20:00,15.61,15.61,15.59,15.59,4800.0,14.6799,14.6799,14.6611,14.6611,4800.0
2016-06-28 14:25:00,15.58,15.62,15.58,15.62,13960.0,14.6517,14.6893,14.6517,14.6893,13960.0
2016-06-28 14:30:00,15.61,15.7,15.61,15.7,23980.0,14.6799,14.7645,14.6799,14.7645,23980.0
2016-06-28 14:35:00,15.68,15.74,15.68,15.73,13600.0,14.7457,14.8021,14.7457,14.7927,13600.0
2016-06-28 14:40:00,15.73,15.73,15.73,15.73,800.0,14.7927,14.7927,14.7927,14.7927,800.0
2016-06-28 14:45:00,15.73,15.75,15.73,15.75,18336.0,14.7927,14.8116,14.7927,14.8116,18336.0
2016-06-28 14:50:00,15.77,15.83,15.77,15.81,39416.0,14.8304,14.8868,14.8304,14.868,39416.0
2016-06-28 14:55:00,15.81,15.88,15.81,15.83,49620.0,14.868,14.9338,14.868,14.8868,49620.0
2016-06-28 15:00:00,15.83,15.86,15.83,15.84,16360.0,14.8868,14.915,14.8868,14.8962,16360.0
2016-06-28 15:05:00,15.83,15.87,15.83,15.85,25664.0,14.8868,14.9244,14.8868,14.9056,25664.0
2016-06-28 15:10:00,15.84,15.9,15.84,15.89,27900.0,14.8962,14.9526,14.8962,14.9432,27900.0
2016-06-28 15:15:00,15.86,15.87,15.83,15.83,31672.0,14.915,14.9244,14.8868,14.8868,31672.0
2016-06-28 15:20:00,15.82,15.83,15.81,15.81,20280.0,14.8774,14.8868,14.868,14.868,20280.0
2016-06-28 15:25:00,15.81,15.81,15.77,15.8,12800.0,14.868,14.868,14.8304,14.8586,12800.0
2016-06-28 15:30:00,15.81,15.85,15.79,15.8,32720.0,14.868,14.9056,14.8492,14.8586,32720.0
2016-06-28 15:35:00,15.81,15.86,15.8,15.86,11896.0,14.868,14.915,14.8586,14.915,11896.0
2016-06-28 15:40:00,15.88,15.91,15.87,15.88,41052.0,14.9338,14.962,14.9244,14.9338,41052.0
2016-06-28 15:45:00,15.89,15.93,15.89,15.92,80216.0,14.9432,14.9808,14.9432,14.9714,80216.0
2016-06-28 15:50:00,15.92,15.92,15.87,15.92,57900.0,14.9714,14.9714,14.9244,14.9714,57900.0
2016-06-28 15:55:00,15.92,15.95,15.9,15.94,117516.0,14.9714,14.9996,14.9526,14.9902,117516.0
2016-06-29 09:30:00,16.32,16.4,16.31,16.38,224800.0,15.3476,15.4228,15.3382,15.404,224800.0
2016-06-29 09:35:00,16.38,16.39,16.27,16.33,103124.0,15.404,15.4134,15.3006,15.357,103124.0
2016-06-29 09:40:00,16.34,16.34,16.29,16.31,37468.0,15.3664,15.3664,15.3194,15.3382,37468.0
2016-06-29 09:45:00,16.32,16.39,16.32,16.37,49196.0,15.3476,15.4134,15.3476,15.3946,49196.0
2016-06-29 09:50:00,16.36,16.39,16.36,16.37,19960.0,15.3852,15.4134,15.3852,15.3946,19960.0
2016-06-29 09:55:00,16.38,16.38,16.33,16.35,63392.0,15.404,15.404,15.357,15.3758,63392.0
2016-06-29 10:00:00,16.32,16.38,16.32,16.35,41892.0,15.3476,15.404,15.3476,15.3758,41892.0
2016-06-29 10:05:00,16.35,16.36,16.32,16.32,27236.0,15.3758,15.3852,15.3476,15.3476,27236.0
2016-06-29 10:10:00,16.34,16.41,16.34,16.38,73304.0,15.3664,15.4322,15.3664,15.404,73304.0
2016-06-29 10:15:00,16.38,16.4,16.37,16.39,67300.0,15.404,15.4228,15.3946,15.4134,67300.0
2016-06-29 10:20:00,16.4,16.43,16.4,16.42,65860.0,15.4228,15.451,15.4228,15.4416,65860.0
2016-06-29 10:25:00,16.42,16.45,16.42,16.42,22860.0,15.4416,15.4698,15.4416,15.4416,22860.0
2016-06-29 10:30:00,16.42,16.47,16.42,16.45,22000.0,15.4416,15.4886,15.4416,15.4698,22000.0
2016-06-29 10:35:00,16.43,16.44,16.4,16.4,31800.0,15.451,15.4604,15.4228,15.4228,31800.0
2016-06-29 10:40:00,16.43,16.43,16.4,16.4,3600.0,15.451,15.451,15.4228,15.4228,3600.0
2016-06-29 10:45:00,16.39,16.44,16.39,16.44,34404.0,15.4134,15.4604,15.4134,15.4604,34404.0
2016-06-29 10:50:00,16.44,16.45,16.41,16.41,20372.0,15.4604,15.4698,15.4322,15.4322,20372.0
2016-06-29 10:55:00,16.42,16.43,16.42,16.43,2760.0,15.4416,15.451,15.4416,15.451,2760.0
2016-06-29 11:00:00,16.46,16.5,16.45,16.5,68300.0,15.4792,15.5169,15.4698,15.5169,68300.0
2016-06-29 11:05:00,16.5,16.5,16.48,16.48,42100.0,15.5169,15.5169,15.4981,15.4981,42100.0
2016-06-29 11:10:00,16.48,16.51,16.48,16.5,15440.0,15.4981,15.5263,15.4981,15.5169,15440.0
2016-06-29 11:15:00,16.51,16.52,16.5,16.5,11200.0,15.5263,15.5357,15.5169,15.5169,11200.0
2016-06-29 11:20:00,16.51,16.52,16.49,16.51,38000.0,15.5263,15.5357,15.5075,15.5263,38000.0
2016-06-29 11:25:00,16.53,16.55,16.53,16.54,32200.0,15.5451,15.5639,15.5451,15.5545,32200.0
2016-06-29 11:30:00,16.55,16.58,16.54,16.56,15408.0,15.5639,15.5921,15.5545,15.5733,15408.0
2016-06-29 11:35:00,16.56,16.56,16.55,16.55,52312.0,15.5733,15.5733,15.5639,15.5639,52312.0
2016-06-29 11:40:00,16.56,16.57,16.56,16.56,18440.0,15.5733,15.5827,15.5733,15.5733,18440.0
2016-06-29 11:45:00,16.55,16.56,16.53,16.55,24100.0,15.5639,15.5733,15.5451,15.5639,24100.0
2016-06-29 11:50:00,16.53,16.56,16.53,16.56,37800.0,15.5451,15.5733,15.5451,15.5733,37800.0
2016-06-29 11:55:00,16.57,16.6,16.56,16.59,35112.0,15.5827,15.6109,15.5733,15.6015,35112.0
2016-06-29 12:00:00,16.59,16.59,16.58,16.58,6600.0,15.6015,15.6015,15.5921,15.5921,6600.0
2016-06-29 12:05:00,16.59,16.6,16.59,16.59,1640.0,15.6015,15.6109,15.6015,15.6015,1640.0
2016-06-29 12:10:00,16.61,16.61,16.6,16.6,21940.0,15.6203,15.6203,15.6109,15.6109,21940.0
2016-06-29 12:15:00,16.61,16.61,16.6,16.6,13072.0,15.6203,15.6203,15.6109,15.6109,13072.0
2016-06-29 12:20:00,16.61,16.63,16.61,16.63,12212.0,15.6203,15.6391,15.6203,15.6391,12212.0
2016-06-29 12:25:00,16.62,16.64,16.62,16.64,4800.0,15.6297,15.6485,15.6297,15.6485,4800.0
2016-06-29 12:30:00,16.63,16.63,16.57,16.58,18076.0,15.6391,15.6391,15.5827,15.5921,18076.0
2016-06-29 12:35:00,16.57,16.6,16.57,16.6,4800.0,15.5827,15.6109,15.5827,15.6109,4800.0
2016-06-29 12:40:00,16.59,16.59,16.57,16.57,23600.0,15.6015,15.6015,15.5827,15.5827,23600.0
2016-06-29 12:45:00,16.57,16.58,16.56,16.57,15840.0,15.5827,15.5921,15.5733,15.5827,15840.0
2016-06-29 12:50:00,16.57,16.59,16.57,16.59,7400.0,15.5827,15.6015,15.5827,15.6015,7400.0
2016-06-29 12:55:00,16.57,16.6,16.57,16.6,24160.0,15.5827,15.6109,15.5827,15.6109,24160.0
2016-06-29 13:00:00,16.59,16.6,16.58,16.6,2728.0,15.6015,15.6109,15.5921,15.6109,2728.0
2016-06-29 13:05:00,16.6,16.6,16.55,16.55,5600.0,15.6109,15.6109,15.5639,15.5639,5600.0
2016-06-29 13:10:00,16.55,16.57,16.55,16.56,4440.0,15.5639,15.5827,15.5639,15.5733,4440.0
2016-06-29 13:15:00,16.56,16.58,16.56,16.58,6040.0,15.5733,15.5921,15.5733,15.5921,6040.0
2016-06-29 13:20:00,16.58,16.61,16.58,16.61,2600.0,15.5921,15.6203,15.5921,15.6203,2600.0
2016-06-29 13:25:00,16.6,16.6,16.59,16.59,2820.0,15.6109,15.6109,15.6015,15.6015,2820.0
2016-06-29 13:30:00,16.58,16.6,16.58,16.59,2472.0,15.5921,15.6109,15.5921,15.6015,2472.0
2016-06-29 13:35:00,16.6,16.61,16.6,16.61,1600.0,15.6109,15.6203,15.6109,15.6203,1600.0
2016-06-29 13:40:00,16.61,16.61,16.6,16.6,1600.0,15.6203,15.6203,15.6109,15.6109,1600.0
2016-06-29 13:45:00,16.6,16.61,16.59,16.59,7672.0,15.6109,15.6203,15.6015,15.6015,7672.0
2016-06-29 13:50:00,16.59,16.6,16.59,16.6,5540.0,15.6015,15.6109,15.6015,15.6109,5540.0
2016-06-29 13:55:00,16.61,16.62,16.61,16.61,7000.0,15.6203,15.6297,15.6203,15.6203,7000.0
2016-06-29 14:00:00,16.61,16.65,16.61,16.65,22000.0,15.6203,15.6579,15.6203,15.6579,22000.0
2016-06-29 14:05:00,16.65,16.66,16.65,16.65,21136.0,15.6579,15.6673,15.6579,15.6579,21136.0
2016-06-29 14:10:00,16.66,16.68,16.65,16.67,20412.0,15.6673,15.6861,15.6579,15.6767,20412.0
2016-06-29 14:15:00,16.68,16.68,16.65,16.65,4000.0,15.6861,15.6861,15.6579,15.6579,4000.0
2016-06-29 14:20:00,16.65,16.69,16.65,16.68,34032.0,15.6579,15.6955,15.6579,15.6861,34032.0
2016-06-29 14:25:00,16.69,16.69,16.67,16.67,71940.0,15.6955,15.6955,15.6767,15.6767,71940.0
2016-06-29 14:30:00,16.69,16.7,16.68,16.68,31832.0,15.6955,15.7049,15.6861,15.6861,31832.0
2016-06-29 14:35:00,16.7,16.7,16.68,16.68,4000.0,15.7049,15.7049,15.6861,15.6861,4000.0
2016-06-29 14:40:00,16.68,16.7,16.68,16.7,10560.0,15.6861,15.7049,15.6861,15.7049,10560.0
2016-06-29 14:45:00,16.7,16.7,16.66,16.66,22800.0,15.7049,15.7049,15.6673,15.6673,22800.0
2016-06-29 14:50:00,16.67,16.67,16.64,16.65,42700.0,15.6767,15.6767,15.6485,15.6579,42700.0
2016-06-29 14:55:00,16.67,16.7,16.67,16.7,3600.0,15.6767,15.7049,15.6767,15.7049,3600.0
2016-06-29 15:00:00,16.7,16.73,16.7,16.72,17292.0,15.7049,15.7332,15.7049,15.7238,17292.0
2016-06-29 15:05:00,16.71,16.73,16.71,16.73,6200.0,15.7143,15.7332,15.7143,15.7332,6200.0
2016-06-29 15:10:00,16.73,16.74,16.73,16.73,16800.0,15.7332,15.7426,15.7332,15.7332,16800.0
2016-06-29 15:15:00,16.75,16.77,16.74,16.75,34908.0,15.752,15.7708,15.7426,15.752,34908.0
2016-06-29 15:20:00,16.77,16.77,16.72,16.73,16828.0,15.7708,15.7708,15.7238,15.7332,16828.0
2016-06-29 15:25:00,16.74,16.76,16.74,16.76,16920.0,15.7426,15.7614,15.7426,15.7614,16920.0
2016-06-29 15:30:00,16.75,16.75,16.72,16.73,6920.0,15.752,15.752,15.7238,15.7332,6920.0
2016-06-29 15:35:00,16.73,16.73,16.71,16.71,17432.0,15.7332,15.7332,15.7143,15.7143,17432.0
2016-06-29 15:40:00,16.71,16.72,16.68,16.7,20812.0,15.7143,15.7238,15.6861,15.7049,20812.0
2016-06-29 15:45:00,16.7,16.73,16.7,16.71,23348.0,15.7049,15.7332,15.7049,15.7143,23348.0
2016-06-29 15:50:00,16.72,16.73,16.67,16.7,28548.0,15.7238,15.7332,15.6767,15.7049,28548.0
2016-06-29 15:55:00,16.7,16.73,16.69,16.72,75720.0,15.7049,15.7332,15.6955,15.7238,75720.0
2016-06-30 09:30:00,16.86,16.87,16.8,16.84,198068.0,15.8554,15.8648,15.799,15.8366,198068.0
2016-06-30 09:35:00,16.86,16.9,16.85,16.87,63700.0,15.8554,15.893,15.846,15.8648,63700.0
2016-06-30 09:40:00,16.87,16.89,16.83,16.83,81032.0,15.8648,15.8836,15.8272,15.8272,81032.0
2016-06-30 09:45:00,16.85,16.89,16.84,16.88,36528.0,15.846,15.8836,15.8366,15.8742,36528.0
2016-06-30 09:50:00,16.86,16.86,16.8,16.8,32240.0,15.8554,15.8554,15.799,15.799,32240.0
2016-06-30 09:55:00,16.81,16.82,16.79,16.81,25400.0,15.8084,15.8178,15.7896,15.8084,25400.0
2016-06-30 10:00:00,16.81,16.84,16.81,16.82,39200.0,15.8084,15.8366,15.8084,15.8178,39200.0
2016-06-30 10:05:00,16.81,16.83,16.79,16.83,18876.0,15.8084,15.8272,15.7896,15.8272,18876.0
2016-06-30 10:10:00,16.85,16.88,16.84,16.88,61996.0,15.846,15.8742,15.8366,15.8742,61996.0
2016-06-30 10:15:00,16.89,16.89,16.84,16.86,26864.0,15.8836,15.8836,15.8366,15.8554,26864.0
2016-06-30 10:20:00,16.86,16.88,16.84,16.84,3200.0,15.8554,15.8742,15.8366,15.8366,3200.0
2016-06-30 10:25:00,16.85,16.85,16.78,16.79,17400.0,15.846,15.846,15.7802,15.7896,17400.0
2016-06-30 10:30:00,16.81,16.87,16.81,16.86,22988.0,15.8084,15.8648,15.8084,15.8554,22988.0
2016-06-30 10:35:00,16.86,16.91,16.86,16.91,53400.0,15.8554,15.9024,15.8554,15.9024,53400.0
2016-06-30 10:40:00,16.89,16.93,16.87,16.93,31296.0,15.8836,15.9212,15.8648,15.9212,31296.0
2016-06-30 10:45:00,16.93,16.95,16.92,16.95,22484.0,15.9212,15.94,15.9118,15.94,22484.0
2016-06-30 10:50:00,16.95,16.97,16.94,16.94,18680.0,15.94,15.9589,15.9306,15.9306,18680.0
2016-06-30 10:55:00,16.97,16.98,16.97,16.98,6800.0,15.9589,15.9683,15.9589,15.9683,6800.0
2016-06-30 11:00:00,16.98,16.98,16.95,16.97,235912.0,15.9683,15.9683,15.94,15.9589,235912.0
2016-06-30 11:05:00,16.99,17.02,16.97,17.02,88808.0,15.9777,16.0059,15.9589,16.0059,88808.0
2016-06-30 11:10:00,17.03,17.05,16.99,17.01,24856.0,16.0153,16.0341,15.9777,15.9965,24856.0
2016-06-30 11:15:00,17.03,17.03,16.97,16.98,18276.0,16.0153,16.0153,15.9589,15.9683,18276.0
2016-06-30 11:20:00,16.97,16.99,16.97,16.98,3400.0,15.9589,15.9777,15.9589,15.9683,3400.0
2016-06-30 11:25:00,17.0,17.05,16.99,17.03,21868.0,15.9871,16.0341,15.9777,16.0153,21868.0
2016-06-30 11:30:00,17.05,17.1,17.05,17.07,51544.0,16.0341,16.0811,16.0341,16.0529,51544.0
2016-06-30 11:35:00,17.07,17.08,17.05,17.07,9600.0,16.0529,16.0623,16.0341,16.0529,9600.0
2016-06-30 11:40:00,17.06,17.07,17.03,17.03,4860.0,16.0435,16.0529,16.0153,16.0153,4860.0
2016-06-30 11:45:00,17.04,17.05,17.04,17.05,6920.0,16.0247,16.0341,16.0247,16.0341,6920.0
2016-06-30 11:50:00,17.05,17.07,17.05,17.07,13720.0,16.0341,16.0529,16.0341,16.0529,13720.0
2016-06-30 11:55:00,17.08,17.11,17.07,17.11,12000.0,16.0623,16.0905,16.0529,16.0905,12000.0
2016-06-30 12:00:00,17.11,17.16,17.11,17.14,51340.0,16.0905,16.1375,16.0905,16.1187,51340.0
2016-06-30 12:05:00,17.12,17.14,17.11,17.11,11400.0,16.0999,16.1187,16.0905,16.0905,11400.0
2016-06-30 12:10:00,17.14,17.16,17.11,17.15,85144.0,16.1187,16.1375,16.0905,16.1281,85144.0
2016-06-30 12:15:00,17.16,17.22,17.16,17.21,25100.0,16.1375,16.194,16.1375,16.1846,25100.0
2016-06-30 12:20:00,17.21,17.25,17.2,17.25,44500.0,16.1846,16.2222,16.1752,16.2222,44500.0
2016-06-30 12:25:00,17.25,17.27,17.23,17.25,72016.0,16.2222,16.241,16.2034,16.2222,72016.0
2016-06-30 12:30:00,17.26,17.27,17.26,17.26,5200.0,16.2316,16.241,16.2316,16.2316,5200.0
2016-06-30 12:35:00,17.25,17.27,17.25,17.26,16000.0,16.2222,16.241,16.2222,16.2316,16000.0
2016-06-30 12:40:00,17.26,17.26,17.21,17.21,53000.0,16.2316,16.2316,16.1846,16.1846,53000.0
2016-06-30 12:45:00,17.22,17.24,17.21,17.24,19900.0,16.194,16.2128,16.1846,16.2128,19900.0
2016-06-30 12:50:00,17.25,17.29,17.25,17.26,19240.0,16.2222,16.2598,16.2222,16.2316,19240.0
2016-06-30 12:55:00,17.28,17.29,17.26,17.28,23000.0,16.2504,16.2598,16.2316,16.2504,23000.0
2016-06-30 13:00:00,17.27,17.29,17.27,17.29,43052.0,16.241,16.2598,16.241,16.2598,43052.0
2016-06-30 13:05:00,17.26,17.29,17.26,17.28,5200.0,16.2316,16.2598,16.2316,16.2504,5200.0
2016-06-30 13:10:00,17.27,17.27,17.25,17.25,34192.0,16.241,16.241,16.2222,16.2222,34192.0
2016-06-30 13:15:00,17.26,17.28,17.25,17.25,9600.0,16.2316,16.2504,16.2222,16.2222,9600.0
2016-06-30 13:20:00,17.25,17.26,17.22,17.22,12380.0,16.2222,16.2316,16.194,16.194,12380.0
2016-06-30 13:25:00,17.23,17.23,17.21,17.22,26940.0,16.2034,16.2034,16.1846,16.194,26940.0
2016-06-30 13:30:00,17.24,17.24,17.21,17.21,29180.0,16.2128,16.2128,16.1846,16.1846,29180.0
2016-06-30 13:35:00,17.22,17.23,17.21,17.23,16120.0,16.194,16.2034,16.1846,16.2034,16120.0
2016-06-30 13:40:00,17.24,17.26,17.24,17.26,16600.0,16.2128,16.2316,16.2128,16.2316,16600.0
2016-06-30 13:45:00,17.27,17.27,17.26,17.27,5200.0,16.241,16.241,16.2316,16.241,5200.0
2016-06-30 13:50:00,17.27,17.27,17.25,17.26,2000.0,16.241,16.241,16.2222,16.2316,2000.0
2016-06-30 13:55:00,17.23,17.28,17.23,17.28,6400.0,16.2034,16.2504,16.2034,16.2504,6400.0
2016-06-30 14:00:00,17.28,17.29,17.28,17.29,13800.0,16.2504,16.2598,16.2504,16.2598,13800.0
2016-06-30 14:05:00,17.3,17.32,17.28,17.32,19928.0,16.2692,16.288,16.2504,16.288,19928.0
2016-06-30 14:10:00,17.32,17.34,17.32,17.33,16800.0,16.288,16.3068,16.288,16.2974,16800.0
2016-06-30 14:15:00,17.34,17.35,17.34,17.35,18600.0,16.3068,16.3162,16.3068,16.3162,18600.0
2016-06-30 14:20:00,17.36,17.37,17.36,17.36,56000.0,16.3256,16.335,16.3256,16.3256,56000.0
2016-06-30 14:25:00,17.36,17.36,17.29,17.3,36200.0,16.3256,16.3256,16.2598,16.2692,36200.0
2016-06-30 14:30:00,17.32,17.32,17.26,17.26,20000.0,16.288,16.288,16.2316,16.2316,20000.0
2016-06-30 14:35:00,17.26,17.29,17.26,17.28,1600.0,16.2316,16.2598,16.2316,16.2504,1600.0
2016-06-30 14:40:00,17.29,17.31,17.29,17.31,20400.0,16.2598,16.2786,16.2598,16.2786,20400.0
2016-06-30 14:45:00,17.3,17.31,17.3,17.3,9604.0,16.2692,16.2786,16.2692,16.2692,9604.0
2016-06-30 14:50:00,17.32,17.34,17.31,17.34,8872.0,16.288,16.3068,16.2786,16.3068,8872.0
2016-06-30 14:55:00,17.35,17.36,17.33,17.33,25040.0,16.3162,16.3256,16.2974,16.2974,25040.0
2016-06-30 15:00:00,17.35,17.36,17.34,17.34,5856.0,16.3162,16.3256,16.3068,16.3068,5856.0
2016-06-30 15:05:00,17.35,17.35,17.33,17.33,5144.0,16.3162,16.3162,16.2974,16.2974,5144.0
2016-06-30 15:10:00,17.33,17.33,17.29,17.29,12000.0,16.2974,16.2974,16.2598,16.2598,12000.0
2016-06-30 15:15:00,17.29,17.3,17.25,17.26,34552.0,16.2598,16.2692,16.2222,16.2316,34552.0
2016-06-30 15:20:00,17.27,17.29,17.25,17.28,15600.0,16.241,16.2598,16.2222,16.2504,15600.0
2016-06-30 15:25:00,17.29,17.34,17.29,17.33,13936.0,16.2598,16.3068,16.2598,16.2974,13936.0
2016-06-30 15:30:00,17.34,17.35,17.32,17.35,30336.0,16.3068,16.3162,16.288,16.3162,30336.0
2016-06-30 15:35:00,17.34,17.34,17.29,17.33,19860.0,16.3068,16.3068,16.2598,16.2974,19860.0
2016-06-30 15:40:00,17.31,17.33,17.27,17.27,21728.0,16.2786,16.2974,16.241,16.241,21728.0
2016-06-30 15:45:00,17.26,17.27,17.24,17.25,15208.0,16.2316,16.241,16.2128,16.2222,15208.0
2016-06-30 15:50:00,17.25,17.32,17.25,17.32,80800.0,16.2222,16.288,16.2222,16.288,80800.0
2016-06-30 15:55:00,17.32,17.4,17.3,17.39,199444.0,16.288,16.3632,16.2692,16.3538,199444.0
2016-07-01 09:30:00,17.33,17.43,17.33,17.42,39488.0,16.2974,16.3914,16.2974,16.382,39488.0
2016-07-01 09:35:00,17.44,17.48,17.43,17.46,40900.0,16.4009,16.4385,16.3914,16.4197,40900.0
2016-07-01 09:40:00,17.48,17.5,17.45,17.5,30412.0,16.4385,16.4573,16.4103,16.4573,30412.0
2016-07-01 09:45:00,17.5,17.5,17.48,17.49,84004.0,16.4573,16.4573,16.4385,16.4479,84004.0
2016-07-01 09:50:00,17.5,17.53,17.49,17.5,48960.0,16.4573,16.4855,16.4479,16.4573,48960.0
2016-07-01 09:55:00,17.49,17.52,17.49,17.52,25252.0,16.4479,16.4761,16.4479,16.4761,25252.0
2016-07-01 10:00:00,17.52,17.56,17.52,17.54,55692.0,16.4761,16.5137,16.4761,16.4949,55692.0
2016-07-01 10:05:00,17.56,17.56,17.53,17.54,53216.0,16.5137,16.5137,16.4855,16.4949,53216.0
2016-07-01 10:10:00,17.54,17.55,17.52,17.55,14000.0,16.4949,16.5043,16.4761,16.5043,14000.0
2016-07-01 10:15:00,17.55,17.58,17.55,17.57,21776.0,16.5043,16.5325,16.5043,16.5231,21776.0
2016-07-01 10:20:00,17.57,17.59,17.57,17.57,15756.0,16.5231,16.5419,16.5231,16.5231,15756.0
2016-07-01 10:25:00,17.58,17.6,17.58,17.59,18800.0,16.5325,16.5513,16.5325,16.5419,18800.0
2016-07-01 10:30:00,17.59,17.59,17.57,17.58,13200.0,16.5419,16.5419,16.5231,16.5325,13200.0
2016-07-01 10:35:00,17.59,17.61,17.58,17.61,28800.0,16.5419,16.5607,16.5325,16.5607,28800.0
2016-07-01 10:40:00,17.61,17.63,17.6,17.61,20800.0,16.5607,16.5795,16.5513,16.5607,20800.0
2016-07-01 10:45:00,17.61,17.61,17.59,17.59,4644.0,16.5607,16.5607,16.5419,16.5419,4644.0
2016-07-01 10:50:00,17.58,17.59,17.58,17.59,8884.0,16.5325,16.5419,16.5325,16.5419,8884.0
2016-07-01 10:55:00,17.59,17.6,17.59,17.59,17600.0,16.5419,16.5513,16.5419,16.5419,17600.0
2016-07-01 11:00:00,17.58,17.58,17.56,17.58,28080.0,16.5325,16.5325,16.5137,16.5325,28080.0
2016-07-01 11:05:00,17.59,17.6,17.55,17.55,36268.0,16.5419,16.5513,16.5043,16.5043,36268.0
2016-07-01 11:10:00,17.55,17.56,17.53,17.56,152968.0,16.5043,16.5137,16.4855,16.5137,152968.0
2016-07-01 11:15:00,17.55,17.56,17.54,17.54,19904.0,16.5043,16.5137,16.4949,16.4949,19904.0
2016-07-01 11:20:00,17.55,17.56,17.49,17.5,14280.0,16.5043,16.5137,16.4479,16.4573,14280.0
2016-07-01 11:25:00,17.51,17.53,17.5,17.52,44000.0,16.4667,16.4855,16.4573,16.4761,44000.0
2016-07-01 11:30:00,17.51,17.53,17.5,17.53,8100.0,16.4667,16.4855,16.4573,16.4855,8100.0
2016-07-01 11:35:00,17.52,17.52,17.49,17.49,8200.0,16.4761,16.4761,16.4479,16.4479,8200.0
2016-07-01 11:40:00,17.5,17.51,17.49,17.51,14020.0,16.4573,16.4667,16.4479,16.4667,14020.0
2016-07-01 11:45:00,17.51,17.51,17.51,17.51,8400.0,16.4667,16.4667,16.4667,16.4667,8400.0
2016-07-01 11:50:00,17.52,17.53,17.52,17.52,3400.0,16.4761,16.4855,16.4761,16.4761,3400.0
2016-07-01 11:55:00,17.53,17.55,17.52,17.55,15780.0,16.4855,16.5043,16.4761,16.5043,15780.0
2016-07-01 12:00:00,17.55,17.57,17.54,17.54,8000.0,16.5043,16.5231,16.4949,16.4949,8000.0
2016-07-01 12:05:00,17.54,17.56,17.53,17.53,19200.0,16.4949,16.5137,16.4855,16.4855,19200.0
2016-07-01 12:10:00,17.52,17.53,17.52,17.53,4600.0,16.4761,16.4855,16.4761,16.4855,4600.0
2016-07-01 12:15:00,17.51,17.53,17.51,17.53,4404.0,16.4667,16.4855,16.4667,16.4855,4404.0
2016-07-01 12:20:00,17.5,17.5,17.47,17.47,9040.0,16.4573,16.4573,16.4291,16.4291,9040.0
2016-07-01 12:25:00,17.48,17.48,17.45,17.47,25592.0,16.4385,16.4385,16.4103,16.4291,25592.0
2016-07-01 12:30:00,17.47,17.49,17.46,17.49,33768.0,16.4291,16.4479,16.4197,16.4479,33768.0
2016-07-01 12:35:00,17.49,17.5,17.48,17.48,8540.0,16.4479,16.4573,16.4385,16.4385,8540.0
2016-07-01 12:40:00,17.47,17.49,17.47,17.49,2800.0,16.4291,16.4479,16.4291,16.4479,2800.0
2016-07-01 12:45:00,17.48,17.49,17.48,17.48,6220.0,16.4385,16.4479,16.4385,16.4385,6220.0
2016-07-01 12:50:00,17.48,17.48,17.48,17.48,800.0,16.4385,16.4385,16.4385,16.4385,800.0
2016-07-01 12:55:00,17.49,17.5,17.49,17.5,9600.0,16.4479,16.4573,16.4479,16.4573,9600.0
2016-07-01 13:00:00,17.5,17.54,17.5,17.53,18000.0,16.4573,16.4949,16.4573,16.4855,18000.0
2016-07-01 13:05:00,17.53,17.54,17.53,17.53,3600.0,16.4855,16.4949,16.4855,16.4855,3600.0
2016-07-01 13:10:00,17.54,17.54,17.52,17.53,44360.0,16.4949,16.4949,16.4761,16.4855,44360.0
2016-07-01 13:15:00,17.51,17.51,17.51,17.51,400.0,16.4667,16.4667,16.4667,16.4667,400.0
2016-07-01 13:20:00,17.51,17.51,17.48,17.48,7000.0,16.4667,16.4667,16.4385,16.4385,7000.0
2016-07-01 13:25:00,17.48,17.48,17.45,17.45,97084.0,16.4385,16.4385,16.4103,16.4103,97084.0
2016-07-01 13:30:00,17.44,17.47,17.42,17.47,29624.0,16.4009,16.4291,16.382,16.4291,29624.0
2016-07-01 13:35:00,17.45,17.46,17.43,17.44,5088.0,16.4103,16.4197,16.3914,16.4009,5088.0
2016-07-01 13:40:00,17.45,17.47,17.44,17.47,9500.0,16.4103,16.4291,16.4009,16.4291,9500.0
2016-07-01 13:45:00,17.46,17.46,17.46,17.46,1200.0,16.4197,16.4197,16.4197,16.4197,1200.0
2016-07-01 13:50:00,17.48,17.48,17.47,17.47,18896.0,16.4385,16.4385,16.4291,16.4291,18896.0
2016-07-01 13:55:00,17.47,17.48,17.47,17.47,23260.0,16.4291,16.4385,16.4291,16.4291,23260.0
2016-07-01 14:00:00,17.48,17.49,17.48,17.49,50000.0,16.4385,16.4479,16.4385,16.4479,50000.0
2016-07-01 14:05:00,17.48,17.48,17.46,17.48,44400.0,16.4385,16.4385,16.4197,16.4385,44400.0
2016-07-01 14:10:00,17.48,17.49,17.48,17.48,36724.0,16.4385,16.4479,16.4385,16.4385,36724.0
2016-07-01 14:15:00,17.47,17.47,17.45,17.45,2400.0,16.4291,16.4291,16.4103,16.4103,2400.0
2016-07-01 14:20:00,17.47,17.48,17.47,17.47,25200.0,16.4291,16.4385,16.4291,16.4291,25200.0
2016-07-01 14:25:00,17.47,17.48,17.45,17.46,7000.0,16.4291,16.4385,16.4103,16.4197,7000.0
2016-07-01 14:30:00,17.46,17.47,17.46,17.47,17200.0,16.4197,16.4291,16.4197,16.4291,17200.0
2016-07-01 14:35:00,17.44,17.46,17.44,17.46,16900.0,16.4009,16.4197,16.4009,16.4197,16900.0
2016-07-01 14:40:00,17.45,17.45,17.42,17.42,4496.0,16.4103,16.4103,16.382,16.382,4496.0
2016-07-01 14:45:00,17.42,17.42,17.42,17.42,1600.0,16.382,16.382,16.382,16.382,1600.0
2016-07-01 14:50:00,17.43,17.43,17.41,17.41,13104.0,16.3914,16.3914,16.3726,16.3726,13104.0
2016-07-01 14:55:00,17.41,17.46,17.41,17.45,56800.0,16.3726,16.4197,16.3726,16.4103,56800.0
2016-07-01 15:00:00,17.47,17.48,17.46,17.47,8000.0,16.4291,16.4385,16.4197,16.4291,8000.0
2016-07-01 15:05:00,17.47,17.52,17.47,17.5,54980.0,16.4291,16.4761,16.4291,16.4573,54980.0
2016-07-01 15:10:00,17.52,17.53,17.51,17.51,8800.0,16.4761,16.4855,16.4667,16.4667,8800.0
2016-07-01 15:15:00,17.52,17.53,17.52,17.53,30600.0,16.4761,16.4855,16.4761,16.4855,30600.0
2016-07-01 15:20:00,17.53,17.53,17.5,17.5,5600.0,16.4855,16.4855,16.4573,16.4573,5600.0
2016-07-01 15:25:00,17.5,17.52,17.5,17.52,15600.0,16.4573,16.4761,16.4573,16.4761,15600.0
2016-07-01 15:30:00,17.51,17.54,17.5,17.51,28652.0,16.4667,16.4949,16.4573,16.4667,28652.0
2016-07-01 15:35:00,17.5,17.52,17.44,17.46,15000.0,16.4573,16.4761,16.4009,16.4197,15000.0
2016-07-01 15:40:00,17.46,17.5,17.46,17.49,61744.0,16.4197,16.4573,16.4197,16.4479,61744.0
2016-07-01 15:45:00,17.49,17.5,17.47,17.47,38200.0,16.4479,16.4573,16.4291,16.4291,38200.0
2016-07-01 15:50:00,17.49,17.5,17.48,17.49,13200.0,16.4479,16.4573,16.4385,16.4479,13200.0
2016-07-01 15:55:00,17.49,17.53,17.48,17.48,62112.0,16.4479,16.4855,16.4385,16.4385,62112.0
2016-07-05 09:30:00,17.23,17.29,17.22,17.24,162160.0,16.2034,16.2598,16.194,16.2128,162160.0
2016-07-05 09:35:00,17.23,17.25,17.23,17.24,15748.0,16.2034,16.2222,16.2034,16.2128,15748.0
2016-07-05 09:40:00,17.25,17.25,17.21,17.22,41600.0,16.2222,16.2222,16.1846,16.194,41600.0
2016-07-05 09:45:00,17.22,17.22,17.13,17.16,94656.0,16.194,16.194,16.1093,16.1375,94656.0
2016-07-05 09:50:00,17.14,17.17,17.13,17.17,41192.0,16.1187,16.1469,16.1093,16.1469,41192.0
2016-07-05 09:55:00,17.17,17.19,17.15,17.19,8000.0,16.1469,16.1657,16.1281,16.1657,8000.0
2016-07-05 10:00:00,17.17,17.18,17.16,17.18,4096.0,16.1469,16.1563,16.1375,16.1563,4096.0
2016-07-05 10:05:00,17.17,17.17,17.13,17.13,30320.0,16.1469,16.1469,16.1093,16.1093,30320.0
2016-07-05 10:10:00,17.12,17.14,17.11,17.14,25480.0,16.0999,16.1187,16.0905,16.1187,25480.0
2016-07-05 10:15:00,17.14,17.16,17.14,17.14,51400.0,16.1187,16.1375,16.1187,16.1187,51400.0
2016-07-05 10:20:00,17.13,17.18,17.11,17.17,32000.0,16.1093,16.1563,16.0905,16.1469,32000.0
2016-07-05 10:25:00,17.15,17.16,17.12,17.16,11000.0,16.1281,16.1375,16.0999,16.1375,11000.0
2016-07-05 10:30:00,17.2,17.22,17.19,17.21,14800.0,16.1752,16.194,16.1657,16.1846,14800.0
2016-07-05 10:35:00,17.18,17.22,17.18,17.22,14000.0,16.1563,16.194,16.1563,16.194,14000.0
2016-07-05 10:40:00,17.24,17.27,17.23,17.24,24828.0,16.2128,16.241,16.2034,16.2128,24828.0
2016-07-05 10:45:00,17.21,17.22,17.19,17.2,7600.0,16.1846,16.194,16.1657,16.1752,7600.0
2016-07-05 10:50:00,17.19,17.19,17.17,17.17,7600.0,16.1657,16.1657,16.1469,16.1469,7600.0
2016-07-05 10:55:00,17.18,17.22,17.17,17.19,9200.0,16.1563,16.194,16.1469,16.1657,9200.0
2016-07-05 11:00:00,17.19,17.19,17.15,17.17,5200.0,16.1657,16.1657,16.1281,16.1469,5200.0
2016-07-05 11:05:00,17.15,17.18,17.14,17.17,10400.0,16.1281,16.1563,16.1187,16.1469,10400.0
2016-07-05 11:10:00,17.14,17.14,17.08,17.11,13800.0,16.1187,16.1187,16.0623,16.0905,13800.0
2016-07-05 11:15:00,17.11,17.22,17.11,17.22,20800.0,16.0905,16.194,16.0905,16.194,20800.0
2016-07-05 11:20:00,17.18,17.21,17.18,17.18,4612.0,16.1563,16.1846,16.1563,16.1563,4612.0
2016-07-05 11:25:00,17.18,17.18,17.18,17.18,1200.0,16.1563,16.1563,16.1563,16.1563,1200.0
2016-07-05 11:30:00,17.16,17.18,17.15,17.16,18000.0,16.1375,16.1563,16.1281,16.1375,18000.0
2016-07-05 11:35:00,17.18,17.18,17.17,17.18,8000.0,16.1563,16.1563,16.1469,16.1563,8000.0
2016-07-05 11:40:00,17.15,17.16,17.13,17.14,7600.0,16.1281,16.1375,16.1093,16.1187,7600.0
2016-07-05 11:45:00,17.13,17.14,17.12,17.13,10000.0,16.1093,16.1187,16.0999,16.1093,10000.0
2016-07-05 11:50:00,17.1,17.13,17.1,17.13,12000.0,16.0811,16.1093,16.0811,16.1093,12000.0
2016-07-05 11:55:00,17.13,17.13,17.11,17.13,10476.0,16.1093,16.1093,16.0905,16.1093,10476.0
2016-07-05 12:00:00,17.13,17.13,17.13,17.13,5500.0,16.1093,16.1093,16.1093,16.1093,5500.0
2016-07-05 12:05:00,17.11,17.12,17.11,17.12,3648.0,16.0905,16.0999,16.0905,16.0999,3648.0
2016-07-05 12:10:00,17.11,17.11,17.09,17.1,14332.0,16.0905,16.0905,16.0717,16.0811,14332.0
2016-07-05 12:15:00,17.1,17.13,17.1,17.13,30200.0,16.0811,16.1093,16.0811,16.1093,30200.0
2016-07-05 12:20:00,17.13,17.15,17.12,17.14,31300.0,16.1093,16.1281,16.0999,16.1187,31300.0
2016-07-05 12:25:00,17.15,17.17,17.14,17.16,4800.0,16.1281,16.1469,16.1187,16.1375,4800.0
2016-07-05 12:30:00,17.16,17.16,17.15,17.15,2200.0,16.1375,16.1375,16.1281,16.1281,2200.0
2016-07-05 12:35:00,17.15,17.15,17.13,17.13,2400.0,16.1281,16.1281,16.1093,16.1093,2400.0
2016-07-05 12:40:00,17.12,17.12,17.11,17.11,800.0,16.0999,16.0999,16.0905,16.0905,800.0
2016-07-05 12:45:00,17.11,17.12,17.11,17.11,8400.0,16.0905,16.0999,16.0905,16.0905,8400.0
2016-07-05 12:50:00,17.1,17.1,17.08,17.09,10800.0,16.0811,16.0811,16.0623,16.0717,10800.0
2016-07-05 12:55:00,17.08,17.11,17.08,17.11,1600.0,16.0623,16.0905,16.0623,16.0905,1600.0
2016-07-05 13:00:00,17.09,17.11,17.09,17.11,6000.0,16.0717,16.0905,16.0717,16.0905,6000.0
2016-07-05 13:05:00,17.08,17.11,17.08,17.11,6800.0,16.0623,16.0905,16.0623,16.0905,6800.0
2016-07-05 13:10:00,17.11,17.11,17.1,17.1,3800.0,16.0905,16.0905,16.0811,16.0811,3800.0
2016-07-05 13:15:00,17.1,17.1,17.07,17.07,8400.0,16.0811,16.0811,16.0529,16.0529,8400.0
2016-07-05 13:20:00,17.08,17.09,17.06,17.09,10500.0,16.0623,16.0717,16.0435,16.0717,10500.0
2016-07-05 13:25:00,17.09,17.09,17.07,17.08,2200.0,16.0717,16.0717,16.0529,16.0623,2200.0
2016-07-05 13:30:00,17.05,17.07,17.05,17.05,12980.0,16.0341,16.0529,16.0341,16.0341,12980.0
2016-07-05 13:35:00,17.05,17.05,17.03,17.03,18000.0,16.0341,16.0341,16.0153,16.0153,18000.0
2016-07-05 13:40:00,17.03,17.03,17.02,17.02,13544.0,16.0153,16.0153,16.0059,16.0059,13544.0
2016-07-05 13:45:00,17.01,17.03,16.99,17.03,60916.0,15.9965,16.0153,15.9777,16.0153,60916.0
2016-07-05 13:50:00,17.02,17.03,17.01,17.01,12000.0,16.0059,16.0153,15.9965,15.9965,12000.0
2016-07-05 13:55:00,17.03,17.04,17.03,17.04,13200.0,16.0153,16.0247,16.0153,16.0247,13200.0
2016-07-05 14:00:00,17.03,17.07,17.02,17.07,13084.0,16.0153,16.0529,16.0059,16.0529,13084.0
2016-07-05 14:05:00,17.07,17.07,17.07,17.07,800.0,16.0529,16.0529,16.0529,16.0529,800.0
2016-07-05 14:10:00,17.07,17.1,17.07,17.09,16000.0,16.0529,16.0811,16.0529,16.0717,16000.0
2016-07-05 14:15:00,17.12,17.13,17.11,17.11,11600.0,16.0999,16.1093,16.0905,16.0905,11600.0
2016-07-05 14:20:00,17.1,17.1,17.08,17.08,10400.0,16.0811,16.0811,16.0623,16.0623,10400.0
2016-07-05 14:25:00,17.08,17.09,17.06,17.07,12400.0,16.0623,16.0717,16.0435,16.0529,12400.0
2016-07-05 14:30:00,17.07,17.09,17.06,17.09,2800.0,16.0529,16.0717,16.0435,16.0717,2800.0
2016-07-05 14:35:00,17.07,17.09,17.07,17.07,12088.0,16.0529,16.0717,16.0529,16.0529,12088.0
2016-07-05 14:40:00,17.06,17.06,17.04,17.06,9200.0,16.0435,16.0435,16.0247,16.0435,9200.0
2016-07-05 14:45:00,17.08,17.08,17.03,17.04,11720.0,16.0623,16.0623,16.0153,16.0247,11720.0
2016-07-05 14:50:00,17.04,17.04,17.02,17.03,9720.0,16.0247,16.0247,16.0059,16.0153,9720.0
2016-07-05 14:55:00,17.04,17.07,17.04,17.07,3600.0,16.0247,16.0529,16.0247,16.0529,3600.0
2016-07-05 15:00:00,17.06,17.1,17.06,17.1,4400.0,16.0435,16.0811,16.0435,16.0811,4400.0
2016-07-05 15:05:00,17.11,17.11,17.07,17.09,10400.0,16.0905,16.0905,16.0529,16.0717,10400.0
2016-07-05 15:10:00,17.09,17.11,17.09,17.1,17260.0,16.0717,16.0905,16.0717,16.0811,17260.0
2016-07-05 15:15:00,17.11,17.13,17.11,17.12,7200.0,16.0905,16.1093,16.0905,16.0999,7200.0
2016-07-05 15:20:00,17.11,17.11,17.1,17.11,4400.0,16.0905,16.0905,16.0811,16.0905,4400.0
2016-07-05 15:25:00,17.12,17.13,17.11,17.12,8900.0,16.0999,16.1093,16.0905,16.0999,8900.0
2016-07-05 15:30:00,17.11,17.19,17.11,17.19,38400.0,16.0905,16.1657,16.0905,16.1657,38400.0
2016-07-05 15:35:00,17.18,17.18,17.17,17.18,5400.0,16.1563,16.1563,16.1469,16.1563,5400.0
2016-07-05 15:40:00,17.18,17.21,17.18,17.2,69392.0,16.1563,16.1846,16.1563,16.1752,69392.0
2016-07-05 15:45:00,17.21,17.23,17.2,17.21,65800.0,16.1846,16.2034,16.1752,16.1846,65800.0
2016-07-05 15:50:00,17.2,17.2,17.17,17.17,38800.0,16.1752,16.1752,16.1469,16.1469,38800.0
2016-07-05 15:55:00,17.18,17.18,17.14,17.15,47408.0,16.1563,16.1563,16.1187,16.1281,47408.0
2016-07-06 09:30:00,16.97,17.05,16.95,16.96,51476.0,15.9589,16.0341,15.94,15.9495,51476.0
2016-07-06 09:35:00,16.95,16.96,16.91,16.94,60432.0,15.94,15.9495,15.9024,15.9306,60432.0
2016-07-06 09:40:00,16.91,16.94,16.91,16.94,36988.0,15.9024,15.9306,15.9024,15.9306,36988.0
2016-07-06 09:45:00,16.92,16.95,16.9,16.95,24192.0,15.9118,15.94,15.893,15.94,24192.0
2016-07-06 09:50:00,16.92,16.96,16.92,16.96,4800.0,15.9118,15.9495,15.9118,15.9495,4800.0
2016-07-06 09:55:00,16.97,16.99,16.97,16.98,3580.0,15.9589,15.9777,15.9589,15.9683,3580.0
2016-07-06 10:00:00,16.97,17.1,16.97,17.05,97544.0,15.9589,16.0811,15.9589,16.0341,97544.0
2016-07-06 10:05:00,17.05,17.05,16.96,16.98,30176.0,16.0341,16.0341,15.9495,15.9683,30176.0
2016-07-06 10:10:00,16.96,16.99,16.96,16.99,6400.0,15.9495,15.9777,15.9495,15.9777,6400.0
2016-07-06 10:15:00,16.98,16.99,16.86,16.88,94384.0,15.9683,15.9777,15.8554,15.8742,94384.0
2016-07-06 10:20:00,16.87,16.9,16.87,16.9,36036.0,15.8648,15.893,15.8648,15.893,36036.0
2016-07-06 10:25:00,16.91,16.91,16.83,16.83,40328.0,15.9024,15.9024,15.8272,15.8272,40328.0
2016-07-06 10:30:00,16.82,16.85,16.8,16.85,61768.0,15.8178,15.846,15.799,15.846,61768.0
2016-07-06 10:35:00,16.84,16.89,16.84,16.89,27856.0,15.8366,15.8836,15.8366,15.8836,27856.0
2016-07-06 10:40:00,16.89,16.9,16.88,16.89,18024.0,15.8836,15.893,15.8742,15.8836,18024.0
2016-07-06 10:45:00,16.86,16.89,16.85,16.88,32360.0,15.8554,15.8836,15.846,15.8742,32360.0
2016-07-06 10:50:00,16.88,16.97,16.88,16.95,29820.0,15.8742,15.9589,15.8742,15.94,29820.0
2016-07-06 10:55:00,16.98,17.0,16.96,17.0,18000.0,15.9683,15.9871,15.9495,15.9871,18000.0
2016-07-06 11:00:00,17.02,17.05,17.02,17.04,29600.0,16.0059,16.0341,16.0059,16.0247,29600.0
2016-07-06 11:05:00,17.04,17.09,17.04,17.09,41200.0,16.0247,16.0717,16.0247,16.0717,41200.0
2016-07-06 11:10:00,17.1,17.15,17.09,17.1,62632.0,16.0811,16.1281,16.0717,16.0811,62632.0
2016-07-06 11:15:00,17.1,17.13,17.1,17.12,5800.0,16.0811,16.1093,16.0811,16.0999,5800.0
2016-07-06 11:20:00,17.11,17.11,17.07,17.09,15664.0,16.0905,16.0905,16.0529,16.0717,15664.0
2016-07-06 11:25:00,17.09,17.11,17.07,17.07,6800.0,16.0717,16.0905,16.0529,16.0529,6800.0
2016-07-06 11:30:00,17.09,17.11,17.06,17.07,12800.0,16.0717,16.0905,16.0435,16.0529,12800.0
2016-07-06 11:35:00,17.07,17.11,17.07,17.11,6400.0,16.0529,16.0905,16.0529,16.0905,6400.0
2016-07-06 11:40:00,17.11,17.13,17.09,17.11,10600.0,16.0905,16.1093,16.0717,16.0905,10600.0
2016-07-06 11:45:00,17.1,17.13,17.1,17.12,4388.0,16.0811,16.1093,16.0811,16.0999,4388.0
2016-07-06 11:50:00,17.11,17.15,17.1,17.15,13924.0,16.0905,16.1281,16.0811,16.1281,13924.0
2016-07-06 11:55:00,17.15,17.17,17.15,17.15,8660.0,16.1281,16.1469,16.1281,16.1281,8660.0
2016-07-06 12:00:00,17.17,17.25,17.17,17.25,17600.0,16.1469,16.2222,16.1469,16.2222,17600.0
2016-07-06 12:05:00,17.26,17.27,17.25,17.25,29228.0,16.2316,16.241,16.2222,16.2222,29228.0
2016-07-06 12:10:00,17.25,17.25,17.24,17.24,8600.0,16.2222,16.2222,16.2128,16.2128,8600.0
2016-07-06 12:15:00,17.22,17.22,17.22,17.22,1600.0,16.194,16.194,16.194,16.194,1600.0
2016-07-06 12:20:00,17.24,17.26,17.23,17.23,9432.0,16.2128,16.2316,16.2034,16.2034,9432.0
2016-07-06 12:25:00,17.23,17.25,17.23,17.24,2800.0,16.2034,16.2222,16.2034,16.2128,2800.0
2016-07-06 12:30:00,17.25,17.25,17.24,17.25,4212.0,16.2222,16.2222,16.2128,16.2222,4212.0
2016-07-06 12:35:00,17.28,17.28,17.23,17.23,10968.0,16.2504,16.2504,16.2034,16.2034,10968.0
2016-07-06 12:40:00,17.24,17.28,17.24,17.26,9600.0,16.2128,16.2504,16.2128,16.2316,9600.0
2016-07-06 12:45:00,17.25,17.25,17.22,17.23,18900.0,16.2222,16.2222,16.194,16.2034,18900.0
2016-07-06 12:50:00,17.22,17.27,17.22,17.27,13400.0,16.194,16.241,16.194,16.241,13400.0
2016-07-06 12:55:00,17.27,17.3,17.25,17.3,7600.0,16.241,16.2692,16.2222,16.2692,7600.0
2016-07-06 13:00:00,17.32,17.34,17.31,17.33,21440.0,16.288,16.3068,16.2786,16.2974,21440.0
2016-07-06 13:05:00,17.33,17.34,17.32,17.34,8800.0,16.2974,16.3068,16.288,16.3068,8800.0
2016-07-06 13:10:00,17.31,17.31,17.29,17.3,2600.0,16.2786,16.2786,16.2598,16.2692,2600.0
2016-07-06 13:15:00,17.3,17.31,17.3,17.31,2400.0,16.2692,16.2786,16.2692,16.2786,2400.0
2016-07-06 13:20:00,17.32,17.32,17.28,17.28,1800.0,16.288,16.288,16.2504,16.2504,1800.0
2016-07-06 13:25:00,17.28,17.28,17.28,17.28,4600.0,16.2504,16.2504,16.2504,16.2504,4600.0
2016-07-06 13:30:00,17.3,17.31,17.28,17.28,3600.0,16.2692,16.2786,16.2504,16.2504,3600.0
2016-07-06 13:35:00,17.28,17.28,17.28,17.28,0.0,16.2504,16.2504,16.2504,16.2504,0.0
2016-07-06 13:40:00,17.28,17.28,17.26,17.26,4800.0,16.2504,16.2504,16.2316,16.2316,4800.0
2016-07-06 13:45:00,17.25,17.25,17.25,17.25,3400.0,16.2222,16.2222,16.2222,16.2222,3400.0
2016-07-06 13:50:00,17.25,17.29,17.25,17.29,4000.0,16.2222,16.2598,16.2222,16.2598,4000.0
2016-07-06 13:55:00,17.28,17.28,17.26,17.27,4400.0,16.2504,16.2504,16.2316,16.241,4400.0
2016-07-06 14:00:00,17.25,17.33,17.22,17.28,23600.0,16.2222,16.2974,16.194,16.2504,23600.0
2016-07-06 14:05:00,17.29,17.32,17.28,17.31,10800.0,16.2598,16.288,16.2504,16.2786,10800.0
2016-07-06 14:10:00,17.32,17.32,17.25,17.25,10536.0,16.288,16.288,16.2222,16.2222,10536.0
2016-07-06 14:15:00,17.21,17.3,17.21,17.3,32800.0,16.1846,16.2692,16.1846,16.2692,32800.0
2016-07-06 14:20:00,17.31,17.31,17.26,17.29,10000.0,16.2786,16.2786,16.2316,16.2598,10000.0
2016-07-06 14:25:00,17.25,17.26,17.25,17.26,3200.0,16.2222,16.2316,16.2222,16.2316,3200.0
2016-07-06 14:30:00,17.29,17.3,17.28,17.28,1800.0,16.2598,16.2692,16.2504,16.2504,1800.0
2016-07-06 14:35:00,17.29,17.36,17.29,17.35,33092.0,16.2598,16.3256,16.2598,16.3162,33092.0
2016-07-06 14:40:00,17.36,17.36,17.33,17.33,11520.0,16.3256,16.3256,16.2974,16.2974,11520.0
2016-07-06 14:45:00,17.35,17.35,17.3,17.3,18400.0,16.3162,16.3162,16.2692,16.2692,18400.0
2016-07-06 14:50:00,17.31,17.36,17.31,17.35,27088.0,16.2786,16.3256,16.2786,16.3162,27088.0
2016-07-06 14:55:00,17.36,17.38,17.36,17.38,17112.0,16.3256,16.3444,16.3256,16.3444,17112.0
2016-07-06 15:00:00,17.38,17.39,17.36,17.39,4800.0,16.3444,16.3538,16.3256,16.3538,4800.0
2016-07-06 15:05:00,17.39,17.39,17.35,17.38,13660.0,16.3538,16.3538,16.3162,16.3444,13660.0
2016-07-06 15:10:00,17.38,17.38,17.35,17.37,6540.0,16.3444,16.3444,16.3162,16.335,6540.0
2016-07-06 15:15:00,17.36,17.37,17.36,17.36,16340.0,16.3256,16.335,16.3256,16.3256,16340.0
2016-07-06 15:20:00,17.34,17.34,17.31,17.31,11260.0,16.3068,16.3068,16.2786,16.2786,11260.0
2016-07-06 15:25:00,17.3,17.31,17.29,17.29,38000.0,16.2692,16.2786,16.2598,16.2598,38000.0
2016-07-06 15:30:00,17.28,17.3,17.28,17.3,8800.0,16.2504,16.2692,16.2504,16.2692,8800.0
2016-07-06 15:35:00,17.32,17.34,17.31,17.34,11356.0,16.288,16.3068,16.2786,16.3068,11356.0
2016-07-06 15:40:00,17.34,17.39,17.34,17.37,29352.0,16.3068,16.3538,16.3068,16.335,29352.0
2016-07-06 15:45:00,17.37,17.37,17.35,17.36,4800.0,16.335,16.335,16.3162,16.3256,4800.0
2016-07-06 15:50:00,17.34,17.37,17.33,17.37,9020.0,16.3068,16.335,16.2974,16.335,9020.0
2016-07-06 15:55:00,17.39,17.41,17.37,17.38,54864.0,16.3538,16.3726,16.335,16.3444,54864.0
2016-07-07 09:30:00,17.43,17.49,17.43,17.49,102880.0,16.3914,16.4479,16.3914,16.4479,102880.0
2016-07-07 09:35:00,17.5,17.53,17.49,17.52,78280.0,16.4573,16.4855,16.4479,16.4761,78280.0
2016-07-07 09:40:00,17.5,17.56,17.5,17.54,30592.0,16.4573,16.5137,16.4573,16.4949,30592.0
2016-07-07 09:45:00,17.55,17.58,17.54,17.58,20924.0,16.5043,16.5325,16.4949,16.5325,20924.0
2016-07-07 09:50:00,17.59,17.59,17.57,17.58,9004.0,16.5419,16.5419,16.5231,16.5325,9004.0
2016-07-07 09:55:00,17.58,17.58,17.57,17.57,3200.0,16.5325,16.5325,16.5231,16.5231,3200.0
2016-07-07 10:00:00,17.55,17.55,17.54,17.54,6400.0,16.5043,16.5043,16.4949,16.4949,6400.0
2016-07-07 10:05:00,17.59,17.59,17.57,17.57,3200.0,16.5419,16.5419,16.5231,16.5231,3200.0
2016-07-07 10:10:00,17.55,17.55,17.54,17.54,2476.0,16.5043,16.5043,16.4949,16.4949,2476.0
2016-07-07 10:15:00,17.55,17.58,17.55,17.57,18432.0,16.5043,16.5325,16.5043,16.5231,18432.0
2016-07-07 10:20:00,17.55,17.55,17.54,17.54,10780.0,16.5043,16.5043,16.4949,16.4949,10780.0
2016-07-07 10:25:00,17.55,17.55,17.54,17.54,4800.0,16.5043,16.5043,16.4949,16.4949,4800.0
2016-07-07 10:30:00,17.56,17.58,17.54,17.54,17200.0,16.5137,16.5325,16.4949,16.4949,17200.0
2016-07-07 10:35:00,17.55,17.55,17.54,17.55,1400.0,16.5043,16.5043,16.4949,16.5043,1400.0
2016-07-07 10:40:00,17.55,17.56,17.54,17.54,5000.0,16.5043,16.5137,16.4949,16.4949,5000.0
2016-07-07 10:45:00,17.5,17.51,17.49,17.5,20148.0,16.4573,16.4667,16.4479,16.4573,20148.0
2016-07-07 10:50:00,17.49,17.49,17.46,17.46,3384.0,16.4479,16.4479,16.4197,16.4197,3384.0
2016-07-07 10:55:00,17.47,17.47,17.42,17.44,31396.0,16.4291,16.4291,16.382,16.4009,31396.0
2016-07-07 11:00:00,17.43,17.43,17.37,17.37,7104.0,16.3914,16.3914,16.335,16.335,7104.0
2016-07-07 11:05:00,17.36,17.4,17.36,17.4,9000.0,16.3256,16.3632,16.3256,16.3632,9000.0
2016-07-07 11:10:00,17.42,17.42,17.42,17.42,400.0,16.382,16.382,16.382,16.382,400.0
2016-07-07 11:15:00,17.41,17.43,17.39,17.4,3216.0,16.3726,16.3914,16.3538,16.3632,3216.0
2016-07-07 11:20:00,17.39,17.4,17.34,17.34,16736.0,16.3538,16.3632,16.3068,16.3068,16736.0
2016-07-07 11:25:00,17.35,17.38,17.35,17.38,3600.0,16.3162,16.3444,16.3162,16.3444,3600.0
2016-07-07 11:30:00,17.38,17.38,17.38,17.38,400.0,16.3444,16.3444,16.3444,16.3444,400.0
2016-07-07 11:35:00,17.4,17.4,17.38,17.38,9600.0,16.3632,16.3632,16.3444,16.3444,9600.0
2016-07-07 11:40:00,17.38,17.39,17.38,17.38,10400.0,16.3444,16.3538,16.3444,16.3444,10400.0
2016-07-07 11:45:00,17.35,17.35,17.31,17.31,13440.0,16.3162,16.3162,16.2786,16.2786,13440.0
2016-07-07 11:50:00,17.32,17.34,17.3,17.33,13400.0,16.288,16.3068,16.2692,16.2974,13400.0
2016-07-07 11:55:00,17.33,17.33,17.33,17.33,9200.0,16.2974,16.2974,16.2974,16.2974,9200.0
2016-07-07 12:00:00,17.36,17.36,17.36,17.36,1600.0,16.3256,16.3256,16.3256,16.3256,1600.0
2016-07-07 12:05:00,17.34,17.35,17.32,17.32,5320.0,16.3068,16.3162,16.288,16.288,5320.0
2016-07-07 12:10:00,17.35,17.36,17.35,17.36,3600.0,16.3162,16.3256,16.3162,16.3256,3600.0
2016-07-07 12:15:00,17.37,17.37,17.37,17.37,400.0,16.335,16.335,16.335,16.335,400.0
2016-07-07 12:20:00,17.36,17.36,17.36,17.36,400.0,16.3256,16.3256,16.3256,16.3256,400.0
2016-07-07 12:25:00,17.33,17.36,17.3,17.36,14340.0,16.2974,16.3256,16.2692,16.3256,14340.0
2016-07-07 12:30:00,17.35,17.36,17.35,17.35,14640.0,16.3162,16.3256,16.3162,16.3162,14640.0
2016-07-07 12:35:00,17.35,17.36,17.34,17.34,6800.0,16.3162,16.3256,16.3068,16.3068,6800.0
2016-07-07 12:40:00,17.32,17.33,17.32,17.32,9600.0,16.288,16.2974,16.288,16.288,9600.0
2016-07-07 12:45:00,17.31,17.31,17.3,17.3,6000.0,16.2786,16.2786,16.2692,16.2692,6000.0
2016-07-07 12:50:00,17.29,17.29,17.23,17.25,16844.0,16.2598,16.2598,16.2034,16.2222,16844.0
2016-07-07 12:55:00,17.24,17.27,17.23,17.23,6000.0,16.2128,16.241,16.2034,16.2034,6000.0
2016-07-07 13:00:00,17.24,17.25,17.21,17.22,13600.0,16.2128,16.2222,16.1846,16.194,13600.0
2016-07-07 13:05:00,17.2,17.24,17.2,17.22,11000.0,16.1752,16.2128,16.1752,16.194,11000.0
2016-07-07 13:10:00,17.23,17.23,17.22,17.23,3200.0,16.2034,16.2034,16.194,16.2034,3200.0
2016-07-07 13:15:00,17.21,17.24,17.2,17.24,2004.0,16.1846,16.2128,16.1752,16.2128,2004.0
2016-07-07 13:20:00,17.22,17.22,17.21,17.22,1200.0,16.194,16.194,16.1846,16.194,1200.0
2016-07-07 13:25:00,17.23,17.27,17.23,17.25,20800.0,16.2034,16.241,16.2034,16.2222,20800.0
2016-07-07 13:30:00,17.24,17.27,17.24,17.27,5600.0,16.2128,16.241,16.2128,16.241,5600.0
2016-07-07 13:35:00,17.27,17.27,17.27,17.27,8800.0,16.241,16.241,16.241,16.241,8800.0
2016-07-07 13:40:00,17.27,17.27,17.24,17.26,4800.0,16.241,16.241,16.2128,16.2316,4800.0
2016-07-07 13:45:00,17.25,17.25,17.22,17.22,14400.0,16.2222,16.2222,16.194,16.194,14400.0
2016-07-07 13:50:00,17.21,17.21,17.19,17.19,6000.0,16.1846,16.1846,16.1657,16.1657,6000.0
2016-07-07 13:55:00,17.18,17.23,17.18,17.22,28588.0,16.1563,16.2034,16.1563,16.194,28588.0
2016-07-07 14:00:00,17.22,17.24,17.22,17.23,2400.0,16.194,16.2128,16.194,16.2034,2400.0
2016-07-07 14:05:00,17.25,17.25,17.2,17.2,12400.0,16.2222,16.2222,16.1752,16.1752,12400.0
2016-07-07 14:10:00,17.19,17.19,17.13,17.13,39200.0,16.1657,16.1657,16.1093,16.1093,39200.0
2016-07-07 14:15:00,17.13,17.17,17.13,17.15,39800.0,16.1093,16.1469,16.1093,16.1281,39800.0
2016-07-07 14:20:00,17.14,17.18,17.14,17.16,12800.0,16.1187,16.1563,16.1187,16.1375,12800.0
2016-07-07 14:25:00,17.16,17.18,17.14,17.15,10840.0,16.1375,16.1563,16.1187,16.1281,10840.0
2016-07-07 14:30:00,17.17,17.18,17.12,17.12,11400.0,16.1469,16.1563,16.0999,16.0999,11400.0
2016-07-07 14:35:00,17.12,17.16,17.11,17.15,8800.0,16.0999,16.1375,16.0905,16.1281,8800.0
2016-07-07 14:40:00,17.13,17.13,17.11,17.11,20400.0,16.1093,16.1093,16.0905,16.0905,20400.0
2016-07-07 14:45:00,17.12,17.15,17.11,17.14,11800.0,16.0999,16.1281,16.0905,16.1187,11800.0
2016-07-07 14:50:00,17.15,17.16,17.11,17.16,10800.0,16.1281,16.1375,16.0905,16.1375,10800.0
2016-07-07 14:55:00,17.16,17.16,17.12,17.12,3680.0,16.1375,16.1375,16.0999,16.0999,3680.0
2016-07-07 15:00:00,17.13,17.18,17.11,17.18,11800.0,16.1093,16.1563,16.0905,16.1563,11800.0
2016-07-07 15:05:00,17.19,17.22,17.18,17.22,2000.0,16.1657,16.194,16.1563,16.194,2000.0
2016-07-07 15:10:00,17.23,17.24,17.21,17.23,9760.0,16.2034,16.2128,16.1846,16.2034,9760.0
2016-07-07 15:15:00,17.23,17.25,17.21,17.25,26496.0,16.2034,16.2222,16.1846,16.2222,26496.0
2016-07-07 15:20:00,17.25,17.25,17.25,17.25,800.0,16.2222,16.2222,16.2222,16.2222,800.0
2016-07-07 15:25:00,17.21,17.23,17.21,17.23,3600.0,16.1846,16.2034,16.1846,16.2034,3600.0
2016-07-07 15:30:00,17.25,17.28,17.25,17.28,5200.0,16.2222,16.2504,16.2222,16.2504,5200.0
2016-07-07 15:35:00,17.27,17.3,17.27,17.3,5272.0,16.241,16.2692,16.241,16.2692,5272.0
2016-07-07 15:40:00,17.31,17.33,17.3,17.32,34828.0,16.2786,16.2974,16.2692,16.288,34828.0
2016-07-07 15:45:00,17.33,17.34,17.32,17.32,7440.0,16.2974,16.3068,16.288,16.288,7440.0
2016-07-07 15:50:00,17.31,17.32,17.31,17.32,78000.0,16.2786,16.288,16.2786,16.288,78000.0
2016-07-07 15:55:00,17.32,17.33,17.31,17.33,101284.0,16.288,16.2974,16.2786,16.2974,101284.0
2016-07-08 09:30:00,17.72,17.74,17.68,17.69,116048.0,16.6642,16.683,16.6266,16.636,116048.0
2016-07-08 09:35:00,17.67,17.74,17.67,17.71,44216.0,16.6171,16.683,16.6171,16.6548,44216.0
2016-07-08 09:40:00,17.7,17.75,17.7,17.72,128956.0,16.6454,16.6924,16.6454,16.6642,128956.0
2016-07-08 09:45:00,17.73,17.77,17.72,17.77,36632.0,16.6736,16.7112,16.6642,16.7112,36632.0
2016-07-08 09:50:00,17.77,17.8,17.77,17.78,11348.0,16.7112,16.7394,16.7112,16.7206,11348.0
2016-07-08 09:55:00,17.78,17.78,17.75,17.75,24044.0,16.7206,16.7206,16.6924,16.6924,24044.0
2016-07-08 10:00:00,17.76,17.79,17.76,17.79,10800.0,16.7018,16.73,16.7018,16.73,10800.0
2016-07-08 10:05:00,17.8,17.82,17.79,17.82,27860.0,16.7394,16.7582,16.73,16.7582,27860.0
2016-07-08 10:10:00,17.82,17.85,17.82,17.84,17392.0,16.7582,16.7864,16.7582,16.777,17392.0
2016-07-08 10:15:00,17.84,17.84,17.78,17.78,17168.0,16.777,16.777,16.7206,16.7206,17168.0
2016-07-08 10:20:00,17.78,17.79,17.76,17.79,11888.0,16.7206,16.73,16.7018,16.73,11888.0
2016-07-08 10:25:00,17.79,17.82,17.79,17.82,27200.0,16.73,16.7582,16.73,16.7582,27200.0
2016-07-08 10:30:00,17.82,17.82,17.78,17.78,15200.0,16.7582,16.7582,16.7206,16.7206,15200.0
2016-07-08 10:35:00,17.78,17.8,17.78,17.78,11132.0,16.7206,16.7394,16.7206,16.7206,11132.0
2016-07-08 10:40:00,17.79,17.81,17.79,17.8,6480.0,16.73,16.7488,16.73,16.7394,6480.0
2016-07-08 10:45:00,17.82,17.82,17.81,17.81,5040.0,16.7582,16.7582,16.7488,16.7488,5040.0
2016-07-08 10:50:00,17.8,17.83,17.8,17.82,5200.0,16.7394,16.7676,16.7394,16.7582,5200.0
2016-07-08 10:55:00,17.82,17.85,17.82,17.84,15656.0,16.7582,16.7864,16.7582,16.777,15656.0
2016-07-08 11:00:00,17.83,17.85,17.82,17.85,10400.0,16.7676,16.7864,16.7582,16.7864,10400.0
2016-07-08 11:05:00,17.86,17.86,17.85,17.85,3512.0,16.7958,16.7958,16.7864,16.7864,3512.0
2016-07-08 11:10:00,17.87,17.88,17.86,17.87,20400.0,16.8052,16.8146,16.7958,16.8052,20400.0
2016-07-08 11:15:00,17.87,17.89,17.86,17.89,159428.0,16.8052,16.824,16.7958,16.824,159428.0
2016-07-08 11:20:00,17.89,17.89,17.88,17.89,150760.0,16.824,16.824,16.8146,16.824,150760.0
2016-07-08 11:25:00,17.89,17.91,17.89,17.9,13772.0,16.824,16.8428,16.824,16.8334,13772.0
2016-07-08 11:30:00,17.89,17.89,17.87,17.88,21980.0,16.824,16.824,16.8052,16.8146,21980.0
2016-07-08 11:35:00,17.89,17.89,17.89,17.89,3580.0,16.824,16.824,16.824,16.824,3580.0
2016-07-08 11:40:00,17.89,17.91,17.89,17.9,11872.0,16.824,16.8428,16.824,16.8334,11872.0
2016-07-08 11:45:00,17.9,17.9,17.9,17.9,10000.0,16.8334,16.8334,16.8334,16.8334,10000.0
2016-07-08 11:50:00,17.91,17.93,17.9,17.93,11252.0,16.8428,16.8617,16.8334,16.8617,11252.0
2016-07-08 11:55:00,17.92,17.92,17.92,17.92,4140.0,16.8523,16.8523,16.8523,16.8523,4140.0
2016-07-08 12:00:00,17.91,17.91,17.9,17.9,17600.0,16.8428,16.8428,16.8334,16.8334,17600.0
2016-07-08 12:05:00,17.9,17.92,17.9,17.92,14680.0,16.8334,16.8523,16.8334,16.8523,14680.0
2016-07-08 12:10:00,17.92,17.92,17.92,17.92,0.0,16.8523,16.8523,16.8523,16.8523,0.0
2016-07-08 12:15:00,17.93,17.93,17.92,17.92,10688.0,16.8617,16.8617,16.8523,16.8523,10688.0
2016-07-08 12:20:00,17.92,17.92,17.9,17.9,9600.0,16.8523,16.8523,16.8334,16.8334,9600.0
2016-07-08 12:25:00,17.91,17.91,17.9,17.9,2000.0,16.8428,16.8428,16.8334,16.8334,2000.0
2016-07-08 12:30:00,17.9,17.9,17.9,17.9,3400.0,16.8334,16.8334,16.8334,16.8334,3400.0
2016-07-08 12:35:00,17.9,17.92,17.9,17.91,4404.0,16.8334,16.8523,16.8334,16.8428,4404.0
2016-07-08 12:40:00,17.93,17.93,17.93,17.93,7736.0,16.8617,16.8617,16.8617,16.8617,7736.0
2016-07-08 12:45:00,17.93,17.94,17.93,17.94,11452.0,16.8617,16.8711,16.8617,16.8711,11452.0
2016-07-08 12:50:00,17.94,17.95,17.94,17.95,13956.0,16.8711,16.8805,16.8711,16.8805,13956.0
2016-07-08 12:55:00,17.96,17.96,17.95,17.95,8000.0,16.8899,16.8899,16.8805,16.8805,8000.0
2016-07-08 13:00:00,17.95,17.97,17.95,17.95,15152.0,16.8805,16.8993,16.8805,16.8805,15152.0
2016-07-08 13:05:00,17.96,17.98,17.96,17.97,3600.0,16.8899,16.9087,16.8899,16.8993,3600.0
2016-07-08 13:10:00,17.98,17.98,17.98,17.98,8000.0,16.9087,16.9087,16.9087,16.9087,8000.0
2016-07-08 13:15:00,17.97,17.97,17.97,17.97,10800.0,16.8993,16.8993,16.8993,16.8993,10800.0
2016-07-08 13:20:00,17.97,17.98,17.97,17.97,11580.0,16.8993,16.9087,16.8993,16.8993,11580.0
2016-07-08 13:25:00,17.97,17.99,17.97,17.99,4192.0,16.8993,16.9181,16.8993,16.9181,4192.0
2016-07-08 13:30:00,18.0,18.0,17.99,17.99,39472.0,16.9275,16.9275,16.9181,16.9181,39472.0
2016-07-08 13:35:00,18.0,18.0,17.98,17.98,1200.0,16.9275,16.9275,16.9087,16.9087,1200.0
2016-07-08 13:40:00,18.0,18.01,17.98,17.98,4800.0,16.9275,16.9369,16.9087,16.9087,4800.0
2016-07-08 13:45:00,17.99,17.99,17.98,17.99,123244.0,16.9181,16.9181,16.9087,16.9181,123244.0
2016-07-08 13:50:00,18.0,18.0,17.98,17.98,16588.0,16.9275,16.9275,16.9087,16.9087,16588.0
2016-07-08 13:55:00,17.99,18.0,17.99,18.0,13000.0,16.9181,16.9275,16.9181,16.9275,13000.0
2016-07-08 14:00:00,18.0,18.0,17.99,18.0,13340.0,16.9275,16.9275,16.9181,16.9275,13340.0
2016-07-08 14:05:00,17.99,18.0,17.99,17.99,6560.0,16.9181,16.9275,16.9181,16.9181,6560.0
2016-07-08 14:10:00,18.0,18.01,18.0,18.0,14480.0,16.9275,16.9369,16.9275,16.9275,14480.0
2016-07-08 14:15:00,18.01,18.03,18.01,18.03,8720.0,16.9369,16.9557,16.9369,16.9557,8720.0
2016-07-08 14:20:00,18.06,18.06,18.06,18.06,3200.0,16.9839,16.9839,16.9839,16.9839,3200.0
2016-07-08 14:25:00,18.06,18.08,18.06,18.08,4800.0,16.9839,17.0027,16.9839,17.0027,4800.0
2016-07-08 14:30:00,18.07,18.1,18.07,18.1,8064.0,16.9933,17.0215,16.9933,17.0215,8064.0
2016-07-08 14:35:00,18.11,18.11,18.09,18.09,26400.0,17.0309,17.0309,17.0121,17.0121,26400.0
2016-07-08 14:40:00,18.09,18.1,18.08,18.09,29132.0,17.0121,17.0215,17.0027,17.0121,29132.0
2016-07-08 14:45:00,18.09,18.09,18.07,18.08,20212.0,17.0121,17.0121,16.9933,17.0027,20212.0
2016-07-08 14:50:00,18.08,18.12,18.07,18.12,12304.0,17.0027,17.0403,16.9933,17.0403,12304.0
2016-07-08 14:55:00,18.11,18.11,18.07,18.07,11260.0,17.0309,17.0309,16.9933,16.9933,11260.0
2016-07-08 15:00:00,18.08,18.08,18.06,18.07,19800.0,17.0027,17.0027,16.9839,16.9933,19800.0
2016-07-08 15:05:00,18.07,18.07,18.07,18.07,11600.0,16.9933,16.9933,16.9933,16.9933,11600.0
2016-07-08 15:10:00,18.07,18.08,18.06,18.08,4000.0,16.9933,17.0027,16.9839,17.0027,4000.0
2016-07-08 15:15:00,18.07,18.08,18.06,18.06,11000.0,16.9933,17.0027,16.9839,16.9839,11000.0
2016-07-08 15:20:00,18.07,18.08,18.06,18.07,5800.0,16.9933,17.0027,16.9839,16.9933,5800.0
2016-07-08 15:25:00,18.05,18.06,18.05,18.05,2600.0,16.9745,16.9839,16.9745,16.9745,2600.0
2016-07-08 15:30:00,18.03,18.04,18.02,18.03,18984.0,16.9557,16.9651,16.9463,16.9557,18984.0
2016-07-08 15:35:00,18.03,18.04,18.0,18.04,32012.0,16.9557,16.9651,16.9275,16.9651,32012.0
2016-07-08 15:40:00,18.03,18.03,18.01,18.02,19760.0,16.9557,16.9557,16.9369,16.9463,19760.0
2016-07-08 15:45:00,18.01,18.03,18.01,18.03,12400.0,16.9369,16.9557,16.9369,16.9557,12400.0
2016-07-08 15:50:00,18.03,18.05,18.03,18.05,39516.0,16.9557,16.9745,16.9557,16.9745,39516.0
2016-07-08 15:55:00,18.06,18.08,18.04,18.05,76240.0,16.9839,17.0027,16.9651,16.9745,76240.0
2016-07-11 09:30:00,18.2,18.3,18.18,18.29,108252.0,17.1156,17.2096,17.0968,17.2002,108252.0
2016-07-11 09:35:00,18.3,18.34,18.3,18.34,76508.0,17.2096,17.2472,17.2096,17.2472,76508.0
2016-07-11 09:40:00,18.33,18.36,18.32,18.33,134648.0,17.2378,17.266,17.2284,17.2378,134648.0
2016-07-11 09:45:00,18.35,18.37,18.32,18.32,25044.0,17.2566,17.2754,17.2284,17.2284,25044.0
2016-07-11 09:50:00,18.31,18.31,18.29,18.31,15712.0,17.219,17.219,17.2002,17.219,15712.0
2016-07-11 09:55:00,18.3,18.33,18.29,18.33,26280.0,17.2096,17.2378,17.2002,17.2378,26280.0
2016-07-11 10:00:00,18.31,18.31,18.28,18.29,23128.0,17.219,17.219,17.1908,17.2002,23128.0
2016-07-11 10:05:00,18.28,18.33,18.28,18.33,24320.0,17.1908,17.2378,17.1908,17.2378,24320.0
2016-07-11 10:10:00,18.32,18.32,18.28,18.29,9200.0,17.2284,17.2284,17.1908,17.2002,9200.0
2016-07-11 10:15:00,18.29,18.31,18.29,18.31,5816.0,17.2002,17.219,17.2002,17.219,5816.0
2016-07-11 10:20:00,18.32,18.32,18.25,18.26,25800.0,17.2284,17.2284,17.1626,17.172,25800.0
2016-07-11 10:25:00,18.24,18.27,18.23,18.26,14000.0,17.1532,17.1814,17.1438,17.172,14000.0
2016-07-11 10:30:00,18.26,18.3,18.26,18.29,6000.0,17.172,17.2096,17.172,17.2002,6000.0
2016-07-11 10:35:00,18.31,18.31,18.31,18.31,5600.0,17.219,17.219,17.219,17.219,5600.0
2016-07-11 10:40:00,18.32,18.32,18.31,18.32,3920.0,17.2284,17.2284,17.219,17.2284,3920.0
2016-07-11 10:45:00,18.34,18.35,18.33,18.33,28400.0,17.2472,17.2566,17.2378,17.2378,28400.0
2016-07-11 10:50:00,18.34,18.34,18.32,18.32,8800.0,17.2472,17.2472,17.2284,17.2284,8800.0
2016-07-11 10:55:00,18.34,18.35,18.34,18.35,7384.0,17.2472,17.2566,17.2472,17.2566,7384.0
2016-07-11 11:00:00,18.36,18.38,18.36,18.37,40016.0,17.266,17.2848,17.266,17.2754,40016.0
2016-07-11 11:05:00,18.38,18.4,18.38,18.39,21700.0,17.2848,17.3037,17.2848,17.2942,21700.0
2016-07-11 11:10:00,18.4,18.41,18.4,18.41,21900.0,17.3037,17.3131,17.3037,17.3131,21900.0
2016-07-11 11:15:00,18.41,18.41,18.39,18.39,4000.0,17.3131,17.3131,17.2942,17.2942,4000.0
2016-07-11 11:20:00,18.39,18.39,18.38,18.38,2732.0,17.2942,17.2942,17.2848,17.2848,2732.0
2016-07-11 11:25:00,18.38,18.39,18.38,18.39,1620.0,17.2848,17.2942,17.2848,17.2942,1620.0
2016-07-11 11:30:00,18.41,18.42,18.4,18.42,9160.0,17.3131,17.3225,17.3037,17.3225,9160.0
2016-07-11 11:35:00,18.42,18.43,18.41,18.41,4400.0,17.3225,17.3319,17.3131,17.3131,4400.0
2016-07-11 11:40:00,18.4,18.41,18.4,18.4,3000.0,17.3037,17.3131,17.3037,17.3037,3000.0
2016-07-11 11:45:00,18.39,18.41,18.38,18.4,16840.0,17.2942,17.3131,17.2848,17.3037,16840.0
2016-07-11 11:50:00,18.4,18.4,18.4,18.4,1344.0,17.3037,17.3037,17.3037,17.3037,1344.0
2016-07-11 11:55:00,18.43,18.43,18.4,18.4,24800.0,17.3319,17.3319,17.3037,17.3037,24800.0
2016-07-11 12:00:00,18.4,18.41,18.4,18.4,18000.0,17.3037,17.3131,17.3037,17.3037,18000.0
2016-07-11 12:05:00,18.38,18.4,18.38,18.39,5200.0,17.2848,17.3037,17.2848,17.2942,5200.0
2016-07-11 12:10:00,18.39,18.39,18.39,18.39,1200.0,17.2942,17.2942,17.2942,17.2942,1200.0
2016-07-11 12:15:00,18.39,18.4,18.39,18.4,1600.0,17.2942,17.3037,17.2942,17.3037,1600.0
2016-07-11 12:20:00,18.4,18.41,18.4,18.41,5844.0,17.3037,17.3131,17.3037,17.3131,5844.0
2016-07-11 12:25:00,18.41,18.41,18.41,18.41,804.0,17.3131,17.3131,17.3131,17.3131,804.0
2016-07-11 12:30:00,18.42,18.43,18.41,18.42,2872.0,17.3225,17.3319,17.3131,17.3225,2872.0
2016-07-11 12:35:00,18.42,18.45,18.42,18.45,10460.0,17.3225,17.3507,17.3225,17.3507,10460.0
2016-07-11 12:40:00,18.46,18.46,18.46,18.46,13476.0,17.3601,17.3601,17.3601,17.3601,13476.0
2016-07-11 12:45:00,18.46,18.47,18.45,18.45,34196.0,17.3601,17.3695,17.3507,17.3507,34196.0
2016-07-11 12:50:00,18.45,18.47,18.45,18.46,12580.0,17.3507,17.3695,17.3507,17.3601,12580.0
2016-07-11 12:55:00,18.45,18.45,18.44,18.44,3600.0,17.3507,17.3507,17.3413,17.3413,3600.0
2016-07-11 13:00:00,18.46,18.46,18.46,18.46,1200.0,17.3601,17.3601,17.3601,17.3601,1200.0
2016-07-11 13:05:00,18.45,18.46,18.45,18.46,1200.0,17.3507,17.3601,17.3507,17.3601,1200.0
2016-07-11 13:10:00,18.45,18.45,18.43,18.43,2800.0,17.3507,17.3507,17.3319,17.3319,2800.0
2016-07-11 13:15:00,18.44,18.44,18.43,18.43,14816.0,17.3413,17.3413,17.3319,17.3319,14816.0
2016-07-11 13:20:00,18.44,18.44,18.42,18.42,6380.0,17.3413,17.3413,17.3225,17.3225,6380.0
2016-07-11 13:25:00,18.42,18.42,18.42,18.42,2400.0,17.3225,17.3225,17.3225,17.3225,2400.0
2016-07-11 13:30:00,18.41,18.43,18.41,18.43,10940.0,17.3131,17.3319,17.3131,17.3319,10940.0
2016-07-11 13:35:00,18.44,18.45,18.43,18.43,9200.0,17.3413,17.3507,17.3319,17.3319,9200.0
2016-07-11 13:40:00,18.41,18.43,18.41,18.43,4000.0,17.3131,17.3319,17.3131,17.3319,4000.0
2016-07-11 13:45:00,18.43,18.44,18.43,18.44,7220.0,17.3319,17.3413,17.3319,17.3413,7220.0
2016-07-11 13:50:00,18.45,18.45,18.43,18.43,6332.0,17.3507,17.3507,17.3319,17.3319,6332.0
2016-07-11 13:55:00,18.43,18.43,18.41,18.42,6800.0,17.3319,17.3319,17.3131,17.3225,6800.0
2016-07-11 14:00:00,18.4,18.4,18.38,18.38,2500.0,17.3037,17.3037,17.2848,17.2848,2500.0
2016-07-11 14:05:00,18.38,18.4,18.38,18.4,3800.0,17.2848,17.3037,17.2848,17.3037,3800.0
2016-07-11 14:10:00,18.4,18.41,18.39,18.4,6000.0,17.3037,17.3131,17.2942,17.3037,6000.0
2016-07-11 14:15:00,18.4,18.41,18.39,18.39,4000.0,17.3037,17.3131,17.2942,17.2942,4000.0
2016-07-11 14:20:00,18.39,18.39,18.39,18.39,1200.0,17.2942,17.2942,17.2942,17.2942,1200.0
2016-07-11 14:25:00,18.4,18.41,18.4,18.41,1200.0,17.3037,17.3131,17.3037,17.3131,1200.0
2016-07-11 14:30:00,18.4,18.42,18.4,18.42,1800.0,17.3037,17.3225,17.3037,17.3225,1800.0
2016-07-11 14:35:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-07-11 14:40:00,18.41,18.41,18.41,18.41,1200.0,17.3131,17.3131,17.3131,17.3131,1200.0
2016-07-11 14:45:00,18.4,18.41,18.37,18.38,7280.0,17.3037,17.3131,17.2754,17.2848,7280.0
2016-07-11 14:50:00,18.38,18.39,18.38,18.39,12608.0,17.2848,17.2942,17.2848,17.2942,12608.0
2016-07-11 14:55:00,18.39,18.4,18.39,18.39,11000.0,17.2942,17.3037,17.2942,17.2942,11000.0
2016-07-11 15:00:00,18.38,18.38,18.38,18.38,400.0,17.2848,17.2848,17.2848,17.2848,400.0
2016-07-11 15:05:00,18.4,18.4,18.4,18.4,400.0,17.3037,17.3037,17.3037,17.3037,400.0
2016-07-11 15:10:00,18.4,18.41,18.4,18.4,6560.0,17.3037,17.3131,17.3037,17.3037,6560.0
2016-07-11 15:15:00,18.41,18.42,18.41,18.41,16000.0,17.3131,17.3225,17.3131,17.3131,16000.0
2016-07-11 15:20:00,18.41,18.41,18.4,18.41,7200.0,17.3131,17.3131,17.3037,17.3131,7200.0
2016-07-11 15:25:00,18.4,18.4,18.38,18.38,5464.0,17.3037,17.3037,17.2848,17.2848,5464.0
2016-07-11 15:30:00,18.38,18.38,18.34,18.35,22524.0,17.2848,17.2848,17.2472,17.2566,22524.0
2016-07-11 15:35:00,18.35,18.37,18.35,18.37,13584.0,17.2566,17.2754,17.2566,17.2754,13584.0
2016-07-11 15:40:00,18.34,18.34,18.34,18.34,968.0,17.2472,17.2472,17.2472,17.2472,968.0
2016-07-11 15:45:00,18.34,18.34,18.32,18.33,8400.0,17.2472,17.2472,17.2284,17.2378,8400.0
2016-07-11 15:50:00,18.32,18.33,18.31,18.33,18096.0,17.2284,17.2378,17.219,17.2378,18096.0
2016-07-11 15:55:00,18.34,18.34,18.28,18.29,51900.0,17.2472,17.2472,17.1908,17.2002,51900.0
2016-07-12 09:30:00,18.59,18.59,18.55,18.58,54220.0,17.4823,17.4823,17.4447,17.4729,54220.0
2016-07-12 09:35:00,18.58,18.63,18.58,18.6,38940.0,17.4729,17.5199,17.4729,17.4917,38940.0
2016-07-12 09:40:00,18.62,18.68,18.62,18.68,40176.0,17.5105,17.567,17.5105,17.567,40176.0
2016-07-12 09:45:00,18.68,18.68,18.64,18.65,12952.0,17.567,17.567,17.5294,17.5388,12952.0
2016-07-12 09:50:00,18.64,18.66,18.64,18.65,10828.0,17.5294,17.5482,17.5294,17.5388,10828.0
2016-07-12 09:55:00,18.65,18.65,18.59,18.59,17600.0,17.5388,17.5388,17.4823,17.4823,17600.0
2016-07-12 10:00:00,18.61,18.61,18.56,18.56,25200.0,17.5011,17.5011,17.4541,17.4541,25200.0
2016-07-12 10:05:00,18.58,18.59,18.53,18.53,12400.0,17.4729,17.4823,17.4259,17.4259,12400.0
2016-07-12 10:10:00,18.51,18.53,18.49,18.5,18064.0,17.4071,17.4259,17.3883,17.3977,18064.0
2016-07-12 10:15:00,18.51,18.53,18.5,18.5,25200.0,17.4071,17.4259,17.3977,17.3977,25200.0
2016-07-12 10:20:00,18.5,18.51,18.49,18.5,4400.0,17.3977,17.4071,17.3883,17.3977,4400.0
2016-07-12 10:25:00,18.5,18.53,18.49,18.53,7800.0,17.3977,17.4259,17.3883,17.4259,7800.0
2016-07-12 10:30:00,18.55,18.55,18.54,18.55,7200.0,17.4447,17.4447,17.4353,17.4447,7200.0
2016-07-12 10:35:00,18.55,18.56,18.53,18.53,3928.0,17.4447,17.4541,17.4259,17.4259,3928.0
2016-07-12 10:40:00,18.54,18.55,18.54,18.55,32880.0,17.4353,17.4447,17.4353,17.4447,32880.0
2016-07-12 10:45:00,18.55,18.57,18.54,18.56,7360.0,17.4447,17.4635,17.4353,17.4541,7360.0
2016-07-12 10:50:00,18.56,18.57,18.56,18.56,7200.0,17.4541,17.4635,17.4541,17.4541,7200.0
2016-07-12 10:55:00,18.56,18.56,18.54,18.55,4400.0,17.4541,17.4541,17.4353,17.4447,4400.0
2016-07-12 11:00:00,18.57,18.57,18.56,18.56,800.0,17.4635,17.4635,17.4541,17.4541,800.0
2016-07-12 11:05:00,18.56,18.58,18.56,18.58,2400.0,17.4541,17.4729,17.4541,17.4729,2400.0
2016-07-12 11:10:00,18.58,18.58,18.58,18.58,800.0,17.4729,17.4729,17.4729,17.4729,800.0
2016-07-12 11:15:00,18.58,18.58,18.57,18.58,11704.0,17.4729,17.4729,17.4635,17.4729,11704.0
2016-07-12 11:20:00,18.58,18.59,18.58,18.58,2400.0,17.4729,17.4823,17.4729,17.4729,2400.0
2016-07-12 11:25:00,18.6,18.63,18.6,18.63,9068.0,17.4917,17.5199,17.4917,17.5199,9068.0
2016-07-12 11:30:00,18.63,18.65,18.62,18.64,15496.0,17.5199,17.5388,17.5105,17.5294,15496.0
2016-07-12 11:35:00,18.64,18.67,18.64,18.66,15240.0,17.5294,17.5576,17.5294,17.5482,15240.0
2016-07-12 11:40:00,18.67,18.68,18.67,18.68,17200.0,17.5576,17.567,17.5576,17.567,17200.0
2016-07-12 11:45:00,18.66,18.67,18.66,18.67,14400.0,17.5482,17.5576,17.5482,17.5576,14400.0
2016-07-12 11:50:00,18.67,18.67,18.66,18.66,2800.0,17.5576,17.5576,17.5482,17.5482,2800.0
2016-07-12 11:55:00,18.67,18.67,18.67,18.67,1600.0,17.5576,17.5576,17.5576,17.5576,1600.0
2016-07-12 12:00:00,18.67,18.67,18.66,18.66,13600.0,17.5576,17.5576,17.5482,17.5482,13600.0
2016-07-12 12:05:00,18.67,18.67,18.67,18.67,3200.0,17.5576,17.5576,17.5576,17.5576,3200.0
2016-07-12 12:10:00,18.68,18.69,18.68,18.68,22396.0,17.567,17.5764,17.567,17.567,22396.0
2016-07-12 12:15:00,18.69,18.69,18.68,18.68,7200.0,17.5764,17.5764,17.567,17.567,7200.0
2016-07-12 12:20:00,18.69,18.69,18.69,18.69,4800.0,17.5764,17.5764,17.5764,17.5764,4800.0
2016-07-12 12:25:00,18.69,18.7,18.69,18.7,3200.0,17.5764,17.5858,17.5764,17.5858,3200.0
2016-07-12 12:30:00,18.71,18.71,18.71,18.71,8800.0,17.5952,17.5952,17.5952,17.5952,8800.0
2016-07-12 12:35:00,18.71,18.71,18.69,18.7,5080.0,17.5952,17.5952,17.5764,17.5858,5080.0
2016-07-12 12:40:00,18.7,18.7,18.67,18.67,12600.0,17.5858,17.5858,17.5576,17.5576,12600.0
2016-07-12 12:45:00,18.67,18.67,18.65,18.65,10800.0,17.5576,17.5576,17.5388,17.5388,10800.0
2016-07-12 12:50:00,18.66,18.67,18.65,18.67,16020.0,17.5482,17.5576,17.5388,17.5576,16020.0
2016-07-12 12:55:00,18.67,18.67,18.67,18.67,10400.0,17.5576,17.5576,17.5576,17.5576,10400.0
2016-07-12 13:00:00,18.67,18.68,18.67,18.68,6400.0,17.5576,17.567,17.5576,17.567,6400.0
2016-07-12 13:05:00,18.68,18.69,18.68,18.68,4800.0,17.567,17.5764,17.567,17.567,4800.0
2016-07-12 13:10:00,18.67,18.67,18.66,18.67,2200.0,17.5576,17.5576,17.5482,17.5576,2200.0
2016-07-12 13:15:00,18.67,18.67,18.66,18.67,4800.0,17.5576,17.5576,17.5482,17.5576,4800.0
2016-07-12 13:20:00,18.67,18.67,18.67,18.67,400.0,17.5576,17.5576,17.5576,17.5576,400.0
2016-07-12 13:25:00,18.67,18.68,18.67,18.68,9684.0,17.5576,17.567,17.5576,17.567,9684.0
2016-07-12 13:30:00,18.69,18.71,18.69,18.71,5936.0,17.5764,17.5952,17.5764,17.5952,5936.0
2016-07-12 13:35:00,18.7,18.7,18.69,18.7,10808.0,17.5858,17.5858,17.5764,17.5858,10808.0
2016-07-12 13:40:00,18.71,18.71,18.7,18.7,2000.0,17.5952,17.5952,17.5858,17.5858,2000.0
2016-07-12 13:45:00,18.7,18.7,18.68,18.68,7600.0,17.5858,17.5858,17.567,17.567,7600.0
2016-07-12 13:50:00,18.68,18.68,18.67,18.67,5600.0,17.567,17.567,17.5576,17.5576,5600.0
2016-07-12 13:55:00,18.67,18.67,18.65,18.65,6800.0,17.5576,17.5576,17.5388,17.5388,6800.0
2016-07-12 14:00:00,18.65,18.66,18.65,18.66,800.0,17.5388,17.5482,17.5388,17.5482,800.0
2016-07-12 14:05:00,18.67,18.68,18.67,18.67,2000.0,17.5576,17.567,17.5576,17.5576,2000.0
2016-07-12 14:10:00,18.7,18.71,18.7,18.71,6400.0,17.5858,17.5952,17.5858,17.5952,6400.0
2016-07-12 14:15:00,18.73,18.74,18.72,18.73,17672.0,17.614,17.6234,17.6046,17.614,17672.0
2016-07-12 14:20:00,18.73,18.73,18.72,18.72,5200.0,17.614,17.614,17.6046,17.6046,5200.0
2016-07-12 14:25:00,18.72,18.73,18.72,18.72,980.0,17.6046,17.614,17.6046,17.6046,980.0
2016-07-12 14:30:00,18.71,18.73,18.71,18.71,3000.0,17.5952,17.614,17.5952,17.5952,3000.0
2016-07-12 14:35:00,18.7,18.7,18.69,18.69,5200.0,17.5858,17.5858,17.5764,17.5764,5200.0
2016-07-12 14:40:00,18.72,18.72,18.72,18.72,1680.0,17.6046,17.6046,17.6046,17.6046,1680.0
2016-07-12 14:45:00,18.71,18.71,18.7,18.71,6400.0,17.5952,17.5952,17.5858,17.5952,6400.0
2016-07-12 14:50:00,18.71,18.72,18.68,18.68,7800.0,17.5952,17.6046,17.567,17.567,7800.0
2016-07-12 14:55:00,18.68,18.68,18.66,18.67,6600.0,17.567,17.567,17.5482,17.5576,6600.0
2016-07-12 15:00:00,18.68,18.7,18.68,18.69,6532.0,17.567,17.5858,17.567,17.5764,6532.0
2016-07-12 15:05:00,18.68,18.68,18.67,18.67,2000.0,17.567,17.567,17.5576,17.5576,2000.0
2016-07-12 15:10:00,18.67,18.68,18.66,18.66,11732.0,17.5576,17.567,17.5482,17.5482,11732.0
2016-07-12 15:15:00,18.66,18.66,18.65,18.65,2800.0,17.5482,17.5482,17.5388,17.5388,2800.0
2016-07-12 15:20:00,18.68,18.68,18.68,18.68,6088.0,17.567,17.567,17.567,17.567,6088.0
2016-07-12 15:25:00,18.68,18.7,18.68,18.68,12800.0,17.567,17.5858,17.567,17.567,12800.0
2016-07-12 15:30:00,18.67,18.69,18.67,18.68,20124.0,17.5576,17.5764,17.5576,17.567,20124.0
2016-07-12 15:35:00,18.68,18.71,18.68,18.7,17800.0,17.567,17.5952,17.567,17.5858,17800.0
2016-07-12 15:40:00,18.7,18.71,18.65,18.65,12256.0,17.5858,17.5952,17.5388,17.5388,12256.0
2016-07-12 15:45:00,18.65,18.67,18.64,18.67,4692.0,17.5388,17.5576,17.5294,17.5576,4692.0
2016-07-12 15:50:00,18.66,18.66,18.64,18.66,13348.0,17.5482,17.5482,17.5294,17.5482,13348.0
2016-07-12 15:55:00,18.68,18.68,18.66,18.66,44964.0,17.567,17.567,17.5482,17.5482,44964.0
2016-07-13 09:30:00,18.75,18.79,18.73,18.73,42412.0,17.6328,17.6704,17.614,17.614,42412.0
2016-07-13 09:35:00,18.74,18.76,18.69,18.7,38000.0,17.6234,17.6422,17.5764,17.5858,38000.0
2016-07-13 09:40:00,18.7,18.71,18.67,18.67,22760.0,17.5858,17.5952,17.5576,17.5576,22760.0
2016-07-13 09:45:00,18.68,18.7,18.65,18.66,80160.0,17.567,17.5858,17.5388,17.5482,80160.0
2016-07-13 09:50:00,18.66,18.67,18.65,18.67,21948.0,17.5482,17.5576,17.5388,17.5576,21948.0
2016-07-13 09:55:00,18.66,18.68,18.65,18.67,14344.0,17.5482,17.567,17.5388,17.5576,14344.0
2016-07-13 10:00:00,18.67,18.7,18.67,18.69,20280.0,17.5576,17.5858,17.5576,17.5764,20280.0
2016-07-13 10:05:00,18.7,18.71,18.7,18.7,4400.0,17.5858,17.5952,17.5858,17.5858,4400.0
2016-07-13 10:10:00,18.72,18.72,18.71,18.71,13500.0,17.6046,17.6046,17.5952,17.5952,13500.0
2016-07-13 10:15:00,18.72,18.72,18.68,18.68,12532.0,17.6046,17.6046,17.567,17.567,12532.0
2016-07-13 10:20:00,18.71,18.71,18.7,18.7,3400.0,17.5952,17.5952,17.5858,17.5858,3400.0
2016-07-13 10:25:00,18.69,18.69,18.66,18.66,4600.0,17.5764,17.5764,17.5482,17.5482,4600.0
2016-07-13 10:30:00,18.68,18.73,18.65,18.7,23864.0,17.567,17.614,17.5388,17.5858,23864.0
2016-07-13 10:35:00,18.68,18.68,18.68,18.68,800.0,17.567,17.567,17.567,17.567,800.0
2016-07-13 10:40:00,18.67,18.71,18.67,18.71,6936.0,17.5576,17.5952,17.5576,17.5952,6936.0
2016-07-13 10:45:00,18.71,18.71,18.69,18.69,5200.0,17.5952,17.5952,17.5764,17.5764,5200.0
2016-07-13 10:50:00,18.7,18.71,18.7,18.71,9200.0,17.5858,17.5952,17.5858,17.5952,9200.0
2016-07-13 10:55:00,18.69,18.7,18.69,18.7,2800.0,17.5764,17.5858,17.5764,17.5858,2800.0
2016-07-13 11:00:00,18.7,18.72,18.7,18.71,2500.0,17.5858,17.6046,17.5858,17.5952,2500.0
2016-07-13 11:05:00,18.69,18.69,18.64,18.65,9536.0,17.5764,17.5764,17.5294,17.5388,9536.0
2016-07-13 11:10:00,18.67,18.69,18.67,18.68,1200.0,17.5576,17.5764,17.5576,17.567,1200.0
2016-07-13 11:15:00,18.67,18.68,18.65,18.65,6240.0,17.5576,17.567,17.5388,17.5388,6240.0
2016-07-13 11:20:00,18.66,18.67,18.66,18.66,3800.0,17.5482,17.5576,17.5482,17.5482,3800.0
2016-07-13 11:25:00,18.67,18.67,18.65,18.65,3608.0,17.5576,17.5576,17.5388,17.5388,3608.0
2016-07-13 11:30:00,18.65,18.65,18.62,18.62,45600.0,17.5388,17.5388,17.5105,17.5105,45600.0
2016-07-13 11:35:00,18.62,18.62,18.61,18.61,27000.0,17.5105,17.5105,17.5011,17.5011,27000.0
2016-07-13 11:40:00,18.6,18.61,18.59,18.6,15040.0,17.4917,17.5011,17.4823,17.4917,15040.0
2016-07-13 11:45:00,18.59,18.59,18.57,18.57,8532.0,17.4823,17.4823,17.4635,17.4635,8532.0
2016-07-13 11:50:00,18.57,18.61,18.57,18.6,11200.0,17.4635,17.5011,17.4635,17.4917,11200.0
2016-07-13 11:55:00,18.59,18.6,18.59,18.6,2000.0,17.4823,17.4917,17.4823,17.4917,2000.0
2016-07-13 12:00:00,18.6,18.61,18.6,18.61,800.0,17.4917,17.5011,17.4917,17.5011,800.0
2016-07-13 12:05:00,18.62,18.62,18.62,18.62,1600.0,17.5105,17.5105,17.5105,17.5105,1600.0
2016-07-13 12:10:00,18.63,18.63,18.63,18.63,3600.0,17.5199,17.5199,17.5199,17.5199,3600.0
2016-07-13 12:15:00,18.63,18.65,18.63,18.65,6000.0,17.5199,17.5388,17.5199,17.5388,6000.0
2016-07-13 12:20:00,18.64,18.65,18.64,18.65,3400.0,17.5294,17.5388,17.5294,17.5388,3400.0
2016-07-13 12:25:00,18.64,18.64,18.62,18.62,2400.0,17.5294,17.5294,17.5105,17.5105,2400.0
2016-07-13 12:30:00,18.62,18.63,18.61,18.63,12312.0,17.5105,17.5199,17.5011,17.5199,12312.0
2016-07-13 12:35:00,18.63,18.64,18.62,18.62,5324.0,17.5199,17.5294,17.5105,17.5105,5324.0
2016-07-13 12:40:00,18.63,18.66,18.63,18.66,8000.0,17.5199,17.5482,17.5199,17.5482,8000.0
2016-07-13 12:45:00,18.66,18.66,18.66,18.66,1200.0,17.5482,17.5482,17.5482,17.5482,1200.0
2016-07-13 12:50:00,18.65,18.65,18.65,18.65,400.0,17.5388,17.5388,17.5388,17.5388,400.0
2016-07-13 12:55:00,18.65,18.68,18.65,18.68,13272.0,17.5388,17.567,17.5388,17.567,13272.0
2016-07-13 13:00:00,18.68,18.71,18.67,18.71,20000.0,17.567,17.5952,17.5576,17.5952,20000.0
2016-07-13 13:05:00,18.71,18.71,18.7,18.7,10000.0,17.5952,17.5952,17.5858,17.5858,10000.0
2016-07-13 13:10:00,18.7,18.7,18.7,18.7,4000.0,17.5858,17.5858,17.5858,17.5858,4000.0
2016-07-13 13:15:00,18.71,18.71,18.7,18.7,4000.0,17.5952,17.5952,17.5858,17.5858,4000.0
2016-07-13 13:20:00,18.68,18.68,18.68,18.68,400.0,17.567,17.567,17.567,17.567,400.0
2016-07-13 13:25:00,18.68,18.68,18.67,18.67,4400.0,17.567,17.567,17.5576,17.5576,4400.0
2016-07-13 13:30:00,18.66,18.66,18.65,18.65,10400.0,17.5482,17.5482,17.5388,17.5388,10400.0
2016-07-13 13:35:00,18.67,18.68,18.67,18.68,5600.0,17.5576,17.567,17.5576,17.567,5600.0
2016-07-13 13:40:00,18.68,18.7,18.68,18.69,2592.0,17.567,17.5858,17.567,17.5764,2592.0
2016-07-13 13:45:00,18.7,18.72,18.7,18.72,6200.0,17.5858,17.6046,17.5858,17.6046,6200.0
2016-07-13 13:50:00,18.71,18.71,18.66,18.66,8800.0,17.5952,17.5952,17.5482,17.5482,8800.0
2016-07-13 13:55:00,18.67,18.67,18.67,18.67,5200.0,17.5576,17.5576,17.5576,17.5576,5200.0
2016-07-13 14:00:00,18.67,18.67,18.66,18.66,6800.0,17.5576,17.5576,17.5482,17.5482,6800.0
2016-07-13 14:05:00,18.66,18.71,18.66,18.71,11200.0,17.5482,17.5952,17.5482,17.5952,11200.0
2016-07-13 14:10:00,18.75,18.75,18.75,18.75,5200.0,17.6328,17.6328,17.6328,17.6328,5200.0
2016-07-13 14:15:00,18.73,18.73,18.71,18.72,12720.0,17.614,17.614,17.5952,17.6046,12720.0
2016-07-13 14:20:00,18.72,18.72,18.71,18.72,6632.0,17.6046,17.6046,17.5952,17.6046,6632.0
2016-07-13 14:25:00,18.72,18.76,18.72,18.76,6504.0,17.6046,17.6422,17.6046,17.6422,6504.0
2016-07-13 14:30:00,18.76,18.76,18.74,18.74,9200.0,17.6422,17.6422,17.6234,17.6234,9200.0
2016-07-13 14:35:00,18.75,18.76,18.74,18.76,17440.0,17.6328,17.6422,17.6234,17.6422,17440.0
2016-07-13 14:40:00,18.73,18.74,18.73,18.74,1600.0,17.614,17.6234,17.614,17.6234,1600.0
2016-07-13 14:45:00,18.75,18.75,18.73,18.74,2400.0,17.6328,17.6328,17.614,17.6234,2400.0
2016-07-13 14:50:00,18.73,18.73,18.72,18.72,1600.0,17.614,17.614,17.6046,17.6046,1600.0
2016-07-13 14:55:00,18.73,18.75,18.73,18.74,2080.0,17.614,17.6328,17.614,17.6234,2080.0
2016-07-13 15:00:00,18.76,18.77,18.76,18.77,2000.0,17.6422,17.6516,17.6422,17.6516,2000.0
2016-07-13 15:05:00,18.77,18.77,18.74,18.74,6940.0,17.6516,17.6516,17.6234,17.6234,6940.0
2016-07-13 15:10:00,18.74,18.74,18.7,18.7,5080.0,17.6234,17.6234,17.5858,17.5858,5080.0
2016-07-13 15:15:00,18.71,18.71,18.7,18.71,5148.0,17.5952,17.5952,17.5858,17.5952,5148.0
2016-07-13 15:20:00,18.72,18.72,18.71,18.71,6400.0,17.6046,17.6046,17.5952,17.5952,6400.0
2016-07-13 15:25:00,18.71,18.71,18.71,18.71,2400.0,17.5952,17.5952,17.5952,17.5952,2400.0
2016-07-13 15:30:00,18.72,18.74,18.72,18.74,3000.0,17.6046,17.6234,17.6046,17.6234,3000.0
2016-07-13 15:35:00,18.75,18.75,18.74,18.74,32840.0,17.6328,17.6328,17.6234,17.6234,32840.0
2016-07-13 15:40:00,18.75,18.76,18.75,18.75,6800.0,17.6328,17.6422,17.6328,17.6328,6800.0
2016-07-13 15:45:00,18.76,18.76,18.75,18.75,15000.0,17.6422,17.6422,17.6328,17.6328,15000.0
2016-07-13 15:50:00,18.75,18.75,18.74,18.75,113532.0,17.6328,17.6328,17.6234,17.6328,113532.0
2016-07-13 15:55:00,18.75,18.75,18.74,18.74,27560.0,17.6328,17.6328,17.6234,17.6234,27560.0
2016-07-14 09:30:00,19.2,19.2,19.11,19.13,53840.0,18.056,18.056,17.9713,17.9902,53840.0
2016-07-14 09:35:00,19.14,19.16,19.09,19.11,11800.0,17.9996,18.0184,17.9525,17.9713,11800.0
2016-07-14 09:40:00,19.09,19.1,19.09,19.09,13600.0,17.9525,17.9619,17.9525,17.9525,13600.0
2016-07-14 09:45:00,19.07,19.09,19.06,19.08,12924.0,17.9337,17.9525,17.9243,17.9431,12924.0
2016-07-14 09:50:00,19.07,19.11,19.07,19.09,13400.0,17.9337,17.9713,17.9337,17.9525,13400.0
2016-07-14 09:55:00,19.11,19.15,19.11,19.15,15544.0,17.9713,18.009,17.9713,18.009,15544.0
2016-07-14 10:00:00,19.16,19.21,19.14,19.21,29908.0,18.0184,18.0654,17.9996,18.0654,29908.0
2016-07-14 10:05:00,19.21,19.23,19.19,19.22,31260.0,18.0654,18.0842,18.0466,18.0748,31260.0
2016-07-14 10:10:00,19.22,19.22,19.19,19.21,18628.0,18.0748,18.0748,18.0466,18.0654,18628.0
2016-07-14 10:15:00,19.22,19.23,19.15,19.18,44980.0,18.0748,18.0842,18.009,18.0372,44980.0
2016-07-14 10:20:00,19.16,19.22,19.16,19.22,32000.0,18.0184,18.0748,18.0184,18.0748,32000.0
2016-07-14 10:25:00,19.22,19.22,19.18,19.18,22332.0,18.0748,18.0748,18.0372,18.0372,22332.0
2016-07-14 10:30:00,19.18,19.21,19.18,19.2,8400.0,18.0372,18.0654,18.0372,18.056,8400.0
2016-07-14 10:35:00,19.21,19.24,19.21,19.24,4400.0,18.0654,18.0936,18.0654,18.0936,4400.0
2016-07-14 10:40:00,19.24,19.24,19.18,19.19,2000.0,18.0936,18.0936,18.0372,18.0466,2000.0
2016-07-14 10:45:00,19.18,19.18,19.18,19.18,6000.0,18.0372,18.0372,18.0372,18.0372,6000.0
2016-07-14 10:50:00,19.14,19.15,19.14,19.15,4000.0,17.9996,18.009,17.9996,18.009,4000.0
2016-07-14 10:55:00,19.17,19.17,19.16,19.17,7252.0,18.0278,18.0278,18.0184,18.0278,7252.0
2016-07-14 11:00:00,19.16,19.19,19.16,19.19,10400.0,18.0184,18.0466,18.0184,18.0466,10400.0
2016-07-14 11:05:00,19.21,19.22,19.2,19.22,4800.0,18.0654,18.0748,18.056,18.0748,4800.0
2016-07-14 11:10:00,19.22,19.23,19.21,19.21,6400.0,18.0748,18.0842,18.0654,18.0654,6400.0
2016-07-14 11:15:00,19.21,19.21,19.18,19.18,1200.0,18.0654,18.0654,18.0372,18.0372,1200.0
2016-07-14 11:20:00,19.21,19.21,19.19,19.19,7212.0,18.0654,18.0654,18.0466,18.0466,7212.0
2016-07-14 11:25:00,19.19,19.21,19.18,19.2,2600.0,18.0466,18.0654,18.0372,18.056,2600.0
2016-07-14 11:30:00,19.18,19.19,19.17,19.17,2400.0,18.0372,18.0466,18.0278,18.0278,2400.0
2016-07-14 11:35:00,19.18,19.18,19.16,19.17,15372.0,18.0372,18.0372,18.0184,18.0278,15372.0
2016-07-14 11:40:00,19.16,19.16,19.16,19.16,3600.0,18.0184,18.0184,18.0184,18.0184,3600.0
2016-07-14 11:45:00,19.16,19.17,19.16,19.16,4000.0,18.0184,18.0278,18.0184,18.0184,4000.0
2016-07-14 11:50:00,19.17,19.17,19.17,19.17,1200.0,18.0278,18.0278,18.0278,18.0278,1200.0
2016-07-14 11:55:00,19.17,19.18,19.16,19.17,7000.0,18.0278,18.0372,18.0184,18.0278,7000.0
2016-07-14 12:00:00,19.17,19.18,19.17,19.17,8000.0,18.0278,18.0372,18.0278,18.0278,8000.0
2016-07-14 12:05:00,19.17,19.18,19.17,19.17,11396.0,18.0278,18.0372,18.0278,18.0278,11396.0
2016-07-14 12:10:00,19.17,19.17,19.17,19.17,400.0,18.0278,18.0278,18.0278,18.0278,400.0
2016-07-14 12:15:00,19.16,19.16,19.16,19.16,1320.0,18.0184,18.0184,18.0184,18.0184,1320.0
2016-07-14 12:20:00,19.15,19.15,19.11,19.11,112472.0,18.009,18.009,17.9713,17.9713,112472.0
2016-07-14 12:25:00,19.11,19.13,19.11,19.13,2800.0,17.9713,17.9902,17.9713,17.9902,2800.0
2016-07-14 12:30:00,19.13,19.13,19.12,19.13,5600.0,17.9902,17.9902,17.9808,17.9902,5600.0
2016-07-14 12:35:00,19.13,19.14,19.13,19.14,1600.0,17.9902,17.9996,17.9902,17.9996,1600.0
2016-07-14 12:40:00,19.15,19.16,19.15,19.16,1600.0,18.009,18.0184,18.009,18.0184,1600.0
2016-07-14 12:45:00,19.15,19.15,19.15,19.15,800.0,18.009,18.009,18.009,18.009,800.0
2016-07-14 12:50:00,19.15,19.16,19.15,19.16,2000.0,18.009,18.0184,18.009,18.0184,2000.0
2016-07-14 12:55:00,19.15,19.16,19.13,19.13,4400.0,18.009,18.0184,17.9902,17.9902,4400.0
2016-07-14 13:00:00,19.13,19.13,19.11,19.11,1900.0,17.9902,17.9902,17.9713,17.9713,1900.0
2016-07-14 13:05:00,19.09,19.12,19.09,19.12,7400.0,17.9525,17.9808,17.9525,17.9808,7400.0
2016-07-14 13:10:00,19.11,19.11,19.08,19.08,15320.0,17.9713,17.9713,17.9431,17.9431,15320.0
2016-07-14 13:15:00,19.08,19.08,19.05,19.06,21200.0,17.9431,17.9431,17.9149,17.9243,21200.0
2016-07-14 13:20:00,19.06,19.06,19.04,19.05,8000.0,17.9243,17.9243,17.9055,17.9149,8000.0
2016-07-14 13:25:00,19.06,19.06,19.03,19.03,2032.0,17.9243,17.9243,17.8961,17.8961,2032.0
2016-07-14 13:30:00,19.04,19.07,19.03,19.07,10800.0,17.9055,17.9337,17.8961,17.9337,10800.0
2016-07-14 13:35:00,19.06,19.08,19.06,19.08,8448.0,17.9243,17.9431,17.9243,17.9431,8448.0
2016-07-14 13:40:00,19.08,19.08,19.07,19.08,2740.0,17.9431,17.9431,17.9337,17.9431,2740.0
2016-07-14 13:45:00,19.1,19.1,19.09,19.09,7600.0,17.9619,17.9619,17.9525,17.9525,7600.0
2016-07-14 13:50:00,19.1,19.1,19.09,19.09,8460.0,17.9619,17.9619,17.9525,17.9525,8460.0
2016-07-14 13:55:00,19.06,19.07,19.06,19.06,4800.0,17.9243,17.9337,17.9243,17.9243,4800.0
2016-07-14 14:00:00,19.07,19.08,19.07,19.08,9004.0,17.9337,17.9431,17.9337,17.9431,9004.0
2016-07-14 14:05:00,19.08,19.08,19.06,19.08,3600.0,17.9431,17.9431,17.9243,17.9431,3600.0
2016-07-14 14:10:00,19.08,19.11,19.08,19.1,10400.0,17.9431,17.9713,17.9431,17.9619,10400.0
2016-07-14 14:15:00,19.11,19.15,19.11,19.15,5200.0,17.9713,18.009,17.9713,18.009,5200.0
2016-07-14 14:20:00,19.15,19.15,19.14,19.14,4600.0,18.009,18.009,17.9996,17.9996,4600.0
2016-07-14 14:25:00,19.14,19.16,19.14,19.16,5000.0,17.9996,18.0184,17.9996,18.0184,5000.0
2016-07-14 14:30:00,19.15,19.15,19.14,19.14,2400.0,18.009,18.009,17.9996,17.9996,2400.0
2016-07-14 14:35:00,19.15,19.17,19.14,19.17,8800.0,18.009,18.0278,17.9996,18.0278,8800.0
2016-07-14 14:40:00,19.16,19.18,19.16,19.18,8000.0,18.0184,18.0372,18.0184,18.0372,8000.0
2016-07-14 14:45:00,19.17,19.17,19.15,19.15,1700.0,18.0278,18.0278,18.009,18.009,1700.0
2016-07-14 14:50:00,19.15,19.15,19.15,19.15,2400.0,18.009,18.009,18.009,18.009,2400.0
2016-07-14 14:55:00,19.15,19.16,19.15,19.16,2860.0,18.009,18.0184,18.009,18.0184,2860.0
2016-07-14 15:00:00,19.15,19.15,19.14,19.14,1056.0,18.009,18.009,17.9996,17.9996,1056.0
2016-07-14 15:05:00,19.17,19.22,19.16,19.22,11400.0,18.0278,18.0748,18.0184,18.0748,11400.0
2016-07-14 15:10:00,19.19,19.21,19.19,19.21,6800.0,18.0466,18.0654,18.0466,18.0654,6800.0
2016-07-14 15:15:00,19.2,19.21,19.2,19.21,6744.0,18.056,18.0654,18.056,18.0654,6744.0
2016-07-14 15:20:00,19.2,19.2,19.18,19.19,19676.0,18.056,18.056,18.0372,18.0466,19676.0
2016-07-14 15:25:00,19.21,19.22,19.2,19.22,2400.0,18.0654,18.0748,18.056,18.0748,2400.0
2016-07-14 15:30:00,19.21,19.22,19.2,19.2,24984.0,18.0654,18.0748,18.056,18.056,24984.0
2016-07-14 15:35:00,19.2,19.2,19.18,19.18,6600.0,18.056,18.056,18.0372,18.0372,6600.0
2016-07-14 15:40:00,19.19,19.19,19.16,19.16,2640.0,18.0466,18.0466,18.0184,18.0184,2640.0
2016-07-14 15:45:00,19.16,19.18,19.16,19.18,11132.0,18.0184,18.0372,18.0184,18.0372,11132.0
2016-07-14 15:50:00,19.18,19.19,19.17,19.17,14600.0,18.0372,18.0466,18.0278,18.0278,14600.0
2016-07-14 15:55:00,19.17,19.18,19.14,19.14,58004.0,18.0278,18.0372,17.9996,17.9996,58004.0
2016-07-15 09:30:00,19.28,19.33,19.27,19.28,56664.0,18.1312,18.1782,18.1218,18.1312,56664.0
2016-07-15 09:35:00,19.28,19.28,19.23,19.25,15272.0,18.1312,18.1312,18.0842,18.103,15272.0
2016-07-15 09:40:00,19.24,19.25,19.23,19.24,28400.0,18.0936,18.103,18.0842,18.0936,28400.0
2016-07-15 09:45:00,19.25,19.26,19.24,19.25,6024.0,18.103,18.1124,18.0936,18.103,6024.0
2016-07-15 09:50:00,19.25,19.28,19.23,19.23,8000.0,18.103,18.1312,18.0842,18.0842,8000.0
2016-07-15 09:55:00,19.23,19.24,19.22,19.23,8320.0,18.0842,18.0936,18.0748,18.0842,8320.0
2016-07-15 10:00:00,19.23,19.27,19.22,19.25,17300.0,18.0842,18.1218,18.0748,18.103,17300.0
2016-07-15 10:05:00,19.23,19.27,19.23,19.26,11248.0,18.0842,18.1218,18.0842,18.1124,11248.0
2016-07-15 10:10:00,19.27,19.28,19.21,19.23,29048.0,18.1218,18.1312,18.0654,18.0842,29048.0
2016-07-15 10:15:00,19.22,19.23,19.19,19.19,26692.0,18.0748,18.0842,18.0466,18.0466,26692.0
2016-07-15 10:20:00,19.19,19.24,19.19,19.23,3200.0,18.0466,18.0936,18.0466,18.0842,3200.0
2016-07-15 10:25:00,19.23,19.25,19.23,19.24,2400.0,18.0842,18.103,18.0842,18.0936,2400.0
2016-07-15 10:30:00,19.22,19.24,19.22,19.24,3256.0,18.0748,18.0936,18.0748,18.0936,3256.0
2016-07-15 10:35:00,19.24,19.24,19.24,19.24,1600.0,18.0936,18.0936,18.0936,18.0936,1600.0
2016-07-15 10:40:00,19.24,19.24,19.23,19.24,12192.0,18.0936,18.0936,18.0842,18.0936,12192.0
2016-07-15 10:45:00,19.23,19.23,19.22,19.23,3600.0,18.0842,18.0842,18.0748,18.0842,3600.0
2016-07-15 10:50:00,19.25,19.25,19.24,19.24,2400.0,18.103,18.103,18.0936,18.0936,2400.0
2016-07-15 10:55:00,19.24,19.24,19.24,19.24,800.0,18.0936,18.0936,18.0936,18.0936,800.0
2016-07-15 11:00:00,19.22,19.22,19.2,19.2,18476.0,18.0748,18.0748,18.056,18.056,18476.0
2016-07-15 11:05:00,19.19,19.19,19.18,19.18,7340.0,18.0466,18.0466,18.0372,18.0372,7340.0
2016-07-15 11:10:00,19.17,19.18,19.16,19.16,4800.0,18.0278,18.0372,18.0184,18.0184,4800.0
2016-07-15 11:15:00,19.16,19.17,19.14,19.14,15868.0,18.0184,18.0278,17.9996,17.9996,15868.0
2016-07-15 11:20:00,19.13,19.15,19.13,19.15,3200.0,17.9902,18.009,17.9902,18.009,3200.0
2016-07-15 11:25:00,19.14,19.15,19.14,19.15,6464.0,17.9996,18.009,17.9996,18.009,6464.0
2016-07-15 11:30:00,19.15,19.17,19.14,19.15,6400.0,18.009,18.0278,17.9996,18.009,6400.0
2016-07-15 11:35:00,19.15,19.15,19.13,19.13,7600.0,18.009,18.009,17.9902,17.9902,7600.0
2016-07-15 11:40:00,19.12,19.13,19.12,19.13,2800.0,17.9808,17.9902,17.9808,17.9902,2800.0
2016-07-15 11:45:00,19.12,19.12,19.11,19.11,7720.0,17.9808,17.9808,17.9713,17.9713,7720.0
2016-07-15 11:50:00,19.1,19.11,19.08,19.11,87144.0,17.9619,17.9713,17.9431,17.9713,87144.0
2016-07-15 11:55:00,19.11,19.12,19.1,19.11,5540.0,17.9713,17.9808,17.9619,17.9713,5540.0
2016-07-15 12:00:00,19.11,19.12,19.11,19.12,6400.0,17.9713,17.9808,17.9713,17.9808,6400.0
2016-07-15 12:05:00,19.13,19.13,19.12,19.12,1920.0,17.9902,17.9902,17.9808,17.9808,1920.0
2016-07-15 12:10:00,19.11,19.11,19.11,19.11,1200.0,17.9713,17.9713,17.9713,17.9713,1200.0
2016-07-15 12:15:00,19.11,19.11,19.1,19.1,1200.0,17.9713,17.9713,17.9619,17.9619,1200.0
2016-07-15 12:20:00,19.11,19.13,19.09,19.12,4360.0,17.9713,17.9902,17.9525,17.9808,4360.0
2016-07-15 12:25:00,19.11,19.11,19.11,19.11,2800.0,17.9713,17.9713,17.9713,17.9713,2800.0
2016-07-15 12:30:00,19.11,19.11,19.09,19.09,8800.0,17.9713,17.9713,17.9525,17.9525,8800.0
2016-07-15 12:35:00,19.07,19.07,19.05,19.05,26436.0,17.9337,17.9337,17.9149,17.9149,26436.0
2016-07-15 12:40:00,19.04,19.07,19.03,19.06,9680.0,17.9055,17.9337,17.8961,17.9243,9680.0
2016-07-15 12:45:00,19.06,19.07,19.06,19.07,4000.0,17.9243,17.9337,17.9243,17.9337,4000.0
2016-07-15 12:50:00,19.05,19.07,19.05,19.07,1948.0,17.9149,17.9337,17.9149,17.9337,1948.0
2016-07-15 12:55:00,19.06,19.06,19.06,19.06,800.0,17.9243,17.9243,17.9243,17.9243,800.0
2016-07-15 13:00:00,19.08,19.08,19.07,19.08,7000.0,17.9431,17.9431,17.9337,17.9431,7000.0
2016-07-15 13:05:00,19.08,19.08,19.08,19.08,800.0,17.9431,17.9431,17.9431,17.9431,800.0
2016-07-15 13:10:00,19.11,19.11,19.1,19.1,2000.0,17.9713,17.9713,17.9619,17.9619,2000.0
2016-07-15 13:15:00,19.1,19.11,19.1,19.11,1200.0,17.9619,17.9713,17.9619,17.9713,1200.0
2016-07-15 13:20:00,19.1,19.12,19.1,19.12,7800.0,17.9619,17.9808,17.9619,17.9808,7800.0
2016-07-15 13:25:00,19.13,19.13,19.11,19.11,1200.0,17.9902,17.9902,17.9713,17.9713,1200.0
2016-07-15 13:30:00,19.12,19.12,19.11,19.12,3200.0,17.9808,17.9808,17.9713,17.9808,3200.0
2016-07-15 13:35:00,19.11,19.11,19.1,19.1,3200.0,17.9713,17.9713,17.9619,17.9619,3200.0
2016-07-15 13:40:00,19.12,19.16,19.12,19.16,10440.0,17.9808,18.0184,17.9808,18.0184,10440.0
2016-07-15 13:45:00,19.15,19.15,19.13,19.14,11200.0,18.009,18.009,17.9902,17.9996,11200.0
2016-07-15 13:50:00,19.13,19.14,19.13,19.14,1600.0,17.9902,17.9996,17.9902,17.9996,1600.0
2016-07-15 13:55:00,19.13,19.13,19.12,19.13,8088.0,17.9902,17.9902,17.9808,17.9902,8088.0
2016-07-15 14:00:00,19.14,19.16,19.14,19.16,3080.0,17.9996,18.0184,17.9996,18.0184,3080.0
2016-07-15 14:05:00,19.13,19.13,19.13,19.13,400.0,17.9902,17.9902,17.9902,17.9902,400.0
2016-07-15 14:10:00,19.14,19.14,19.14,19.14,2800.0,17.9996,17.9996,17.9996,17.9996,2800.0
2016-07-15 14:15:00,19.12,19.13,19.12,19.13,7460.0,17.9808,17.9902,17.9808,17.9902,7460.0
2016-07-15 14:20:00,19.1,19.11,19.1,19.11,2400.0,17.9619,17.9713,17.9619,17.9713,2400.0
2016-07-15 14:25:00,19.11,19.11,19.11,19.11,0.0,17.9713,17.9713,17.9713,17.9713,0.0
2016-07-15 14:30:00,19.14,19.14,19.13,19.13,2800.0,17.9996,17.9996,17.9902,17.9902,2800.0
2016-07-15 14:35:00,19.13,19.13,19.12,19.13,2800.0,17.9902,17.9902,17.9808,17.9902,2800.0
2016-07-15 14:40:00,19.11,19.13,19.11,19.13,7200.0,17.9713,17.9902,17.9713,17.9902,7200.0
2016-07-15 14:45:00,19.13,19.17,19.13,19.15,16400.0,17.9902,18.0278,17.9902,18.009,16400.0
2016-07-15 14:50:00,19.14,19.17,19.14,19.16,8800.0,17.9996,18.0278,17.9996,18.0184,8800.0
2016-07-15 14:55:00,19.16,19.17,19.16,19.17,7600.0,18.0184,18.0278,18.0184,18.0278,7600.0
2016-07-15 15:00:00,19.17,19.17,19.17,19.17,1200.0,18.0278,18.0278,18.0278,18.0278,1200.0
2016-07-15 15:05:00,19.15,19.15,19.15,19.15,552.0,18.009,18.009,18.009,18.009,552.0
2016-07-15 15:10:00,19.15,19.15,19.14,19.14,8800.0,18.009,18.009,17.9996,17.9996,8800.0
2016-07-15 15:15:00,19.14,19.14,19.14,19.14,800.0,17.9996,17.9996,17.9996,17.9996,800.0
2016-07-15 15:20:00,19.15,19.18,19.15,19.18,16792.0,18.009,18.0372,18.009,18.0372,16792.0
2016-07-15 15:25:00,19.17,19.2,19.17,19.2,13780.0,18.0278,18.056,18.0278,18.056,13780.0
2016-07-15 15:30:00,19.19,19.22,19.19,19.22,6128.0,18.0466,18.0748,18.0466,18.0748,6128.0
2016-07-15 15:35:00,19.21,19.23,19.2,19.22,8216.0,18.0654,18.0842,18.056,18.0748,8216.0
2016-07-15 15:40:00,19.21,19.21,19.18,19.19,32856.0,18.0654,18.0654,18.0372,18.0466,32856.0
2016-07-15 15:45:00,19.18,19.18,19.18,19.18,1200.0,18.0372,18.0372,18.0372,18.0372,1200.0
2016-07-15 15:50:00,19.17,19.18,19.17,19.18,5680.0,18.0278,18.0372,18.0278,18.0372,5680.0
2016-07-15 15:55:00,19.16,19.2,19.16,19.16,24928.0,18.0184,18.056,18.0184,18.0184,24928.0
2016-07-18 09:30:00,19.19,19.2,19.16,19.17,55508.0,18.0466,18.056,18.0184,18.0278,55508.0
2016-07-18 09:35:00,19.18,19.18,19.16,19.17,35788.0,18.0372,18.0372,18.0184,18.0278,35788.0
2016-07-18 09:40:00,19.17,19.17,19.11,19.14,17300.0,18.0278,18.0278,17.9713,17.9996,17300.0
2016-07-18 09:45:00,19.14,19.15,19.14,19.15,10296.0,17.9996,18.009,17.9996,18.009,10296.0
2016-07-18 09:50:00,19.14,19.18,19.14,19.17,10820.0,17.9996,18.0372,17.9996,18.0278,10820.0
2016-07-18 09:55:00,19.18,19.18,19.17,19.18,43368.0,18.0372,18.0372,18.0278,18.0372,43368.0
2016-07-18 10:00:00,19.18,19.23,19.18,19.22,15340.0,18.0372,18.0842,18.0372,18.0748,15340.0
2016-07-18 10:05:00,19.21,19.21,19.21,19.21,6400.0,18.0654,18.0654,18.0654,18.0654,6400.0
2016-07-18 10:10:00,19.23,19.23,19.22,19.22,7600.0,18.0842,18.0842,18.0748,18.0748,7600.0
2016-07-18 10:15:00,19.23,19.26,19.23,19.26,12232.0,18.0842,18.1124,18.0842,18.1124,12232.0
2016-07-18 10:20:00,19.26,19.26,19.24,19.25,19288.0,18.1124,18.1124,18.0936,18.103,19288.0
2016-07-18 10:25:00,19.27,19.28,19.26,19.28,22140.0,18.1218,18.1312,18.1124,18.1312,22140.0
2016-07-18 10:30:00,19.27,19.3,19.27,19.28,31800.0,18.1218,18.15,18.1218,18.1312,31800.0
2016-07-18 10:35:00,19.27,19.29,19.26,19.29,5480.0,18.1218,18.1406,18.1124,18.1406,5480.0
2016-07-18 10:40:00,19.29,19.29,19.27,19.27,9552.0,18.1406,18.1406,18.1218,18.1218,9552.0
2016-07-18 10:45:00,19.26,19.26,19.25,19.25,1000.0,18.1124,18.1124,18.103,18.103,1000.0
2016-07-18 10:50:00,19.27,19.29,19.27,19.29,4000.0,18.1218,18.1406,18.1218,18.1406,4000.0
2016-07-18 10:55:00,19.29,19.3,19.29,19.3,1580.0,18.1406,18.15,18.1406,18.15,1580.0
2016-07-18 11:00:00,19.31,19.32,19.31,19.31,32000.0,18.1594,18.1688,18.1594,18.1594,32000.0
2016-07-18 11:05:00,19.32,19.32,19.31,19.31,3440.0,18.1688,18.1688,18.1594,18.1594,3440.0
2016-07-18 11:10:00,19.29,19.29,19.28,19.29,2800.0,18.1406,18.1406,18.1312,18.1406,2800.0
2016-07-18 11:15:00,19.28,19.3,19.28,19.3,24400.0,18.1312,18.15,18.1312,18.15,24400.0
2016-07-18 11:20:00,19.31,19.31,19.29,19.29,5600.0,18.1594,18.1594,18.1406,18.1406,5600.0
2016-07-18 11:25:00,19.29,19.29,19.27,19.27,2000.0,18.1406,18.1406,18.1218,18.1218,2000.0
2016-07-18 11:30:00,19.26,19.26,19.25,19.25,14400.0,18.1124,18.1124,18.103,18.103,14400.0
2016-07-18 11:35:00,19.25,19.26,19.25,19.26,1200.0,18.103,18.1124,18.103,18.1124,1200.0
2016-07-18 11:40:00,19.27,19.28,19.25,19.28,19880.0,18.1218,18.1312,18.103,18.1312,19880.0
2016-07-18 11:45:00,19.27,19.28,19.27,19.28,18908.0,18.1218,18.1312,18.1218,18.1312,18908.0
2016-07-18 11:50:00,19.28,19.28,19.28,19.28,1140.0,18.1312,18.1312,18.1312,18.1312,1140.0
2016-07-18 11:55:00,19.29,19.29,19.28,19.28,1200.0,18.1406,18.1406,18.1312,18.1312,1200.0
2016-07-18 12:00:00,19.28,19.28,19.26,19.27,8200.0,18.1312,18.1312,18.1124,18.1218,8200.0
2016-07-18 12:05:00,19.27,19.27,19.27,19.27,0.0,18.1218,18.1218,18.1218,18.1218,0.0
2016-07-18 12:10:00,19.27,19.27,19.25,19.26,8000.0,18.1218,18.1218,18.103,18.1124,8000.0
2016-07-18 12:15:00,19.25,19.25,19.24,19.24,11080.0,18.103,18.103,18.0936,18.0936,11080.0
2016-07-18 12:20:00,19.23,19.23,19.23,19.23,3600.0,18.0842,18.0842,18.0842,18.0842,3600.0
2016-07-18 12:25:00,19.24,19.24,19.23,19.23,800.0,18.0936,18.0936,18.0842,18.0842,800.0
2016-07-18 12:30:00,19.22,19.22,19.21,19.21,11820.0,18.0748,18.0748,18.0654,18.0654,11820.0
2016-07-18 12:35:00,19.21,19.21,19.19,19.21,22432.0,18.0654,18.0654,18.0466,18.0654,22432.0
2016-07-18 12:40:00,19.21,19.22,19.21,19.22,2916.0,18.0654,18.0748,18.0654,18.0748,2916.0
2016-07-18 12:45:00,19.23,19.23,19.22,19.22,1200.0,18.0842,18.0842,18.0748,18.0748,1200.0
2016-07-18 12:50:00,19.21,19.21,19.21,19.21,4400.0,18.0654,18.0654,18.0654,18.0654,4400.0
2016-07-18 12:55:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-07-18 13:00:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-07-18 13:05:00,19.24,19.24,19.24,19.24,4660.0,18.0936,18.0936,18.0936,18.0936,4660.0
2016-07-18 13:10:00,19.24,19.24,19.19,19.19,10400.0,18.0936,18.0936,18.0466,18.0466,10400.0
2016-07-18 13:15:00,19.19,19.19,19.18,19.19,3600.0,18.0466,18.0466,18.0372,18.0466,3600.0
2016-07-18 13:20:00,19.19,19.21,19.19,19.2,12400.0,18.0466,18.0654,18.0466,18.056,12400.0
2016-07-18 13:25:00,19.21,19.22,19.21,19.21,2400.0,18.0654,18.0748,18.0654,18.0654,2400.0
2016-07-18 13:30:00,19.2,19.23,19.2,19.23,4400.0,18.056,18.0842,18.056,18.0842,4400.0
2016-07-18 13:35:00,19.24,19.24,19.24,19.24,1200.0,18.0936,18.0936,18.0936,18.0936,1200.0
2016-07-18 13:40:00,19.25,19.25,19.24,19.24,1600.0,18.103,18.103,18.0936,18.0936,1600.0
2016-07-18 13:45:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-07-18 13:50:00,19.23,19.23,19.23,19.23,448.0,18.0842,18.0842,18.0842,18.0842,448.0
2016-07-18 13:55:00,19.24,19.24,19.24,19.24,12800.0,18.0936,18.0936,18.0936,18.0936,12800.0
2016-07-18 14:00:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-07-18 14:05:00,19.24,19.24,19.24,19.24,800.0,18.0936,18.0936,18.0936,18.0936,800.0
2016-07-18 14:10:00,19.26,19.26,19.24,19.24,2000.0,18.1124,18.1124,18.0936,18.0936,2000.0
2016-07-18 14:15:00,19.24,19.24,19.22,19.22,800.0,18.0936,18.0936,18.0748,18.0748,800.0
2016-07-18 14:20:00,19.23,19.23,19.22,19.22,800.0,18.0842,18.0842,18.0748,18.0748,800.0
2016-07-18 14:25:00,19.24,19.25,19.24,19.25,4000.0,18.0936,18.103,18.0936,18.103,4000.0
2016-07-18 14:30:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-07-18 14:35:00,19.25,19.25,19.25,19.25,800.0,18.103,18.103,18.103,18.103,800.0
2016-07-18 14:40:00,19.25,19.25,19.24,19.24,1600.0,18.103,18.103,18.0936,18.0936,1600.0
2016-07-18 14:45:00,19.24,19.26,19.24,19.26,2000.0,18.0936,18.1124,18.0936,18.1124,2000.0
2016-07-18 14:50:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-07-18 14:55:00,19.25,19.25,19.25,19.25,0.0,18.103,18.103,18.103,18.103,0.0
2016-07-18 15:00:00,19.25,19.25,19.23,19.23,2000.0,18.103,18.103,18.0842,18.0842,2000.0
2016-07-18 15:05:00,19.23,19.23,19.22,19.23,1600.0,18.0842,18.0842,18.0748,18.0842,1600.0
2016-07-18 15:10:00,19.24,19.24,19.23,19.24,2000.0,18.0936,18.0936,18.0842,18.0936,2000.0
2016-07-18 15:15:00,19.26,19.27,19.25,19.27,19920.0,18.1124,18.1218,18.103,18.1218,19920.0
2016-07-18 15:20:00,19.25,19.26,19.24,19.25,26800.0,18.103,18.1124,18.0936,18.103,26800.0
2016-07-18 15:25:00,19.25,19.25,19.24,19.25,4320.0,18.103,18.103,18.0936,18.103,4320.0
2016-07-18 15:30:00,19.25,19.25,19.25,19.25,1200.0,18.103,18.103,18.103,18.103,1200.0
2016-07-18 15:35:00,19.25,19.27,19.25,19.25,2400.0,18.103,18.1218,18.103,18.103,2400.0
2016-07-18 15:40:00,19.26,19.26,19.25,19.25,1200.0,18.1124,18.1124,18.103,18.103,1200.0
2016-07-18 15:45:00,19.25,19.26,19.25,19.26,29000.0,18.103,18.1124,18.103,18.1124,29000.0
2016-07-18 15:50:00,19.25,19.25,19.24,19.25,15168.0,18.103,18.103,18.0936,18.103,15168.0
2016-07-18 15:55:00,19.25,19.25,19.23,19.24,49828.0,18.103,18.103,18.0842,18.0936,49828.0
2016-07-19 09:30:00,19.2,19.24,19.18,19.24,32764.0,18.056,18.0936,18.0372,18.0936,32764.0
2016-07-19 09:35:00,19.26,19.26,19.19,19.2,12600.0,18.1124,18.1124,18.0466,18.056,12600.0
2016-07-19 09:40:00,19.17,19.21,19.17,19.21,12000.0,18.0278,18.0654,18.0278,18.0654,12000.0
2016-07-19 09:45:00,19.2,19.2,19.15,19.18,28868.0,18.056,18.056,18.009,18.0372,28868.0
2016-07-19 09:50:00,19.17,19.21,19.17,19.2,18000.0,18.0278,18.0654,18.0278,18.056,18000.0
2016-07-19 09:55:00,19.22,19.22,19.2,19.2,6800.0,18.0748,18.0748,18.056,18.056,6800.0
2016-07-19 10:00:00,19.19,19.19,19.17,19.19,11668.0,18.0466,18.0466,18.0278,18.0466,11668.0
2016-07-19 10:05:00,19.21,19.25,19.2,19.24,27960.0,18.0654,18.103,18.056,18.0936,27960.0
2016-07-19 10:10:00,19.26,19.29,19.26,19.26,4400.0,18.1124,18.1406,18.1124,18.1124,4400.0
2016-07-19 10:15:00,19.28,19.28,19.26,19.26,5160.0,18.1312,18.1312,18.1124,18.1124,5160.0
2016-07-19 10:20:00,19.26,19.29,19.26,19.29,10320.0,18.1124,18.1406,18.1124,18.1406,10320.0
2016-07-19 10:25:00,19.3,19.3,19.28,19.28,3600.0,18.15,18.15,18.1312,18.1312,3600.0
2016-07-19 10:30:00,19.28,19.28,19.25,19.26,10800.0,18.1312,18.1312,18.103,18.1124,10800.0
2016-07-19 10:35:00,19.26,19.26,19.24,19.24,6400.0,18.1124,18.1124,18.0936,18.0936,6400.0
2016-07-19 10:40:00,19.24,19.24,19.22,19.22,6696.0,18.0936,18.0936,18.0748,18.0748,6696.0
2016-07-19 10:45:00,19.22,19.22,19.2,19.2,3600.0,18.0748,18.0748,18.056,18.056,3600.0
2016-07-19 10:50:00,19.22,19.25,19.22,19.24,5200.0,18.0748,18.103,18.0748,18.0936,5200.0
2016-07-19 10:55:00,19.25,19.25,19.25,19.25,2000.0,18.103,18.103,18.103,18.103,2000.0
2016-07-19 11:00:00,19.27,19.28,19.26,19.28,5200.0,18.1218,18.1312,18.1124,18.1312,5200.0
2016-07-19 11:05:00,19.28,19.28,19.28,19.28,2800.0,18.1312,18.1312,18.1312,18.1312,2800.0
2016-07-19 11:10:00,19.25,19.25,19.23,19.23,6000.0,18.103,18.103,18.0842,18.0842,6000.0
2016-07-19 11:15:00,19.25,19.25,19.25,19.25,4400.0,18.103,18.103,18.103,18.103,4400.0
2016-07-19 11:20:00,19.24,19.24,19.23,19.23,2000.0,18.0936,18.0936,18.0842,18.0842,2000.0
2016-07-19 11:25:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-07-19 11:30:00,19.25,19.26,19.25,19.25,7600.0,18.103,18.1124,18.103,18.103,7600.0
2016-07-19 11:35:00,19.24,19.24,19.22,19.23,2800.0,18.0936,18.0936,18.0748,18.0842,2800.0
2016-07-19 11:40:00,19.23,19.23,19.23,19.23,1444.0,18.0842,18.0842,18.0842,18.0842,1444.0
2016-07-19 11:45:00,19.21,19.21,19.17,19.17,10800.0,18.0654,18.0654,18.0278,18.0278,10800.0
2016-07-19 11:50:00,19.16,19.2,19.16,19.2,7200.0,18.0184,18.056,18.0184,18.056,7200.0
2016-07-19 11:55:00,19.19,19.2,19.19,19.19,6000.0,18.0466,18.056,18.0466,18.0466,6000.0
2016-07-19 12:00:00,19.18,19.18,19.18,19.18,4400.0,18.0372,18.0372,18.0372,18.0372,4400.0
2016-07-19 12:05:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-07-19 12:10:00,19.18,19.2,19.18,19.2,5200.0,18.0372,18.056,18.0372,18.056,5200.0
2016-07-19 12:15:00,19.2,19.21,19.2,19.21,7200.0,18.056,18.0654,18.056,18.0654,7200.0
2016-07-19 12:20:00,19.21,19.21,19.21,19.21,7600.0,18.0654,18.0654,18.0654,18.0654,7600.0
2016-07-19 12:25:00,19.22,19.22,19.21,19.21,1124.0,18.0748,18.0748,18.0654,18.0654,1124.0
2016-07-19 12:30:00,19.22,19.22,19.22,19.22,3600.0,18.0748,18.0748,18.0748,18.0748,3600.0
2016-07-19 12:35:00,19.2,19.2,19.19,19.19,6000.0,18.056,18.056,18.0466,18.0466,6000.0
2016-07-19 12:40:00,19.21,19.22,19.21,19.21,27200.0,18.0654,18.0748,18.0654,18.0654,27200.0
2016-07-19 12:45:00,19.22,19.22,19.22,19.22,2000.0,18.0748,18.0748,18.0748,18.0748,2000.0
2016-07-19 12:50:00,19.25,19.25,19.25,19.25,1800.0,18.103,18.103,18.103,18.103,1800.0
2016-07-19 12:55:00,19.24,19.24,19.23,19.23,4092.0,18.0936,18.0936,18.0842,18.0842,4092.0
2016-07-19 13:00:00,19.23,19.23,19.23,19.23,0.0,18.0842,18.0842,18.0842,18.0842,0.0
2016-07-19 13:05:00,19.25,19.25,19.25,19.25,1332.0,18.103,18.103,18.103,18.103,1332.0
2016-07-19 13:10:00,19.25,19.25,19.24,19.24,3600.0,18.103,18.103,18.0936,18.0936,3600.0
2016-07-19 13:15:00,19.23,19.23,19.23,19.23,6132.0,18.0842,18.0842,18.0842,18.0842,6132.0
2016-07-19 13:20:00,19.23,19.23,19.23,19.23,400.0,18.0842,18.0842,18.0842,18.0842,400.0
2016-07-19 13:25:00,19.22,19.22,19.21,19.21,13292.0,18.0748,18.0748,18.0654,18.0654,13292.0
2016-07-19 13:30:00,19.19,19.19,19.19,19.19,400.0,18.0466,18.0466,18.0466,18.0466,400.0
2016-07-19 13:35:00,19.21,19.22,19.21,19.21,10568.0,18.0654,18.0748,18.0654,18.0654,10568.0
2016-07-19 13:40:00,19.22,19.23,19.22,19.23,3160.0,18.0748,18.0842,18.0748,18.0842,3160.0
2016-07-19 13:45:00,19.23,19.24,19.22,19.22,2600.0,18.0842,18.0936,18.0748,18.0748,2600.0
2016-07-19 13:50:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-07-19 13:55:00,19.21,19.21,19.2,19.2,1200.0,18.0654,18.0654,18.056,18.056,1200.0
2016-07-19 14:00:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-07-19 14:05:00,19.24,19.24,19.24,19.24,2000.0,18.0936,18.0936,18.0936,18.0936,2000.0
2016-07-19 14:10:00,19.24,19.25,19.24,19.24,400.0,18.0936,18.103,18.0936,18.0936,400.0
2016-07-19 14:15:00,19.25,19.26,19.25,19.26,1700.0,18.103,18.1124,18.103,18.1124,1700.0
2016-07-19 14:20:00,19.26,19.27,19.26,19.26,3800.0,18.1124,18.1218,18.1124,18.1124,3800.0
2016-07-19 14:25:00,19.25,19.25,19.25,19.25,1200.0,18.103,18.103,18.103,18.103,1200.0
2016-07-19 14:30:00,19.25,19.25,19.25,19.25,0.0,18.103,18.103,18.103,18.103,0.0
2016-07-19 14:35:00,19.25,19.25,19.25,19.25,800.0,18.103,18.103,18.103,18.103,800.0
2016-07-19 14:40:00,19.26,19.28,19.26,19.28,2000.0,18.1124,18.1312,18.1124,18.1312,2000.0
2016-07-19 14:45:00,19.27,19.28,19.27,19.28,1800.0,18.1218,18.1312,18.1218,18.1312,1800.0
2016-07-19 14:50:00,19.26,19.28,19.26,19.28,1200.0,18.1124,18.1312,18.1124,18.1312,1200.0
2016-07-19 14:55:00,19.27,19.27,19.26,19.26,1000.0,18.1218,18.1218,18.1124,18.1124,1000.0
2016-07-19 15:00:00,19.25,19.26,19.25,19.26,3600.0,18.103,18.1124,18.103,18.1124,3600.0
2016-07-19 15:05:00,19.26,19.26,19.25,19.25,2800.0,18.1124,18.1124,18.103,18.103,2800.0
2016-07-19 15:10:00,19.23,19.26,19.23,19.26,3800.0,18.0842,18.1124,18.0842,18.1124,3800.0
2016-07-19 15:15:00,19.25,19.28,19.25,19.28,4520.0,18.103,18.1312,18.103,18.1312,4520.0
2016-07-19 15:20:00,19.28,19.28,19.27,19.27,8000.0,18.1312,18.1312,18.1218,18.1218,8000.0
2016-07-19 15:25:00,19.27,19.27,19.27,19.27,0.0,18.1218,18.1218,18.1218,18.1218,0.0
2016-07-19 15:30:00,19.27,19.28,19.26,19.28,7760.0,18.1218,18.1312,18.1124,18.1312,7760.0
2016-07-19 15:35:00,19.28,19.29,19.28,19.29,2400.0,18.1312,18.1406,18.1312,18.1406,2400.0
2016-07-19 15:40:00,19.28,19.29,19.28,19.29,1492.0,18.1312,18.1406,18.1312,18.1406,1492.0
2016-07-19 15:45:00,19.29,19.3,19.29,19.29,26604.0,18.1406,18.15,18.1406,18.1406,26604.0
2016-07-19 15:50:00,19.3,19.3,19.29,19.29,10208.0,18.15,18.15,18.1406,18.1406,10208.0
2016-07-19 15:55:00,19.29,19.33,19.28,19.33,39556.0,18.1406,18.1782,18.1312,18.1782,39556.0
2016-07-20 09:30:00,19.52,19.52,19.41,19.41,45948.0,18.3569,18.3569,18.2535,18.2535,45948.0
2016-07-20 09:35:00,19.42,19.42,19.36,19.36,6000.0,18.2629,18.2629,18.2065,18.2065,6000.0
2016-07-20 09:40:00,19.36,19.39,19.33,19.34,18080.0,18.2065,18.2347,18.1782,18.1876,18080.0
2016-07-20 09:45:00,19.33,19.38,19.32,19.37,9400.0,18.1782,18.2253,18.1688,18.2159,9400.0
2016-07-20 09:50:00,19.38,19.38,19.36,19.37,5392.0,18.2253,18.2253,18.2065,18.2159,5392.0
2016-07-20 09:55:00,19.38,19.39,19.37,19.38,3700.0,18.2253,18.2347,18.2159,18.2253,3700.0
2016-07-20 10:00:00,19.37,19.39,19.36,19.39,12800.0,18.2159,18.2347,18.2065,18.2347,12800.0
2016-07-20 10:05:00,19.38,19.4,19.37,19.38,14480.0,18.2253,18.2441,18.2159,18.2253,14480.0
2016-07-20 10:10:00,19.39,19.4,19.38,19.38,9400.0,18.2347,18.2441,18.2253,18.2253,9400.0
2016-07-20 10:15:00,19.4,19.42,19.4,19.42,2800.0,18.2441,18.2629,18.2441,18.2629,2800.0
2016-07-20 10:20:00,19.44,19.46,19.44,19.45,35228.0,18.2817,18.3005,18.2817,18.2911,35228.0
2016-07-20 10:25:00,19.43,19.43,19.43,19.43,18400.0,18.2723,18.2723,18.2723,18.2723,18400.0
2016-07-20 10:30:00,19.43,19.45,19.41,19.45,19760.0,18.2723,18.2911,18.2535,18.2911,19760.0
2016-07-20 10:35:00,19.47,19.48,19.47,19.48,16080.0,18.3099,18.3193,18.3099,18.3193,16080.0
2016-07-20 10:40:00,19.48,19.48,19.46,19.47,3736.0,18.3193,18.3193,18.3005,18.3099,3736.0
2016-07-20 10:45:00,19.48,19.5,19.48,19.49,27696.0,18.3193,18.3381,18.3193,18.3287,27696.0
2016-07-20 10:50:00,19.48,19.48,19.47,19.47,13200.0,18.3193,18.3193,18.3099,18.3099,13200.0
2016-07-20 10:55:00,19.46,19.46,19.46,19.46,400.0,18.3005,18.3005,18.3005,18.3005,400.0
2016-07-20 11:00:00,19.48,19.48,19.46,19.46,17736.0,18.3193,18.3193,18.3005,18.3005,17736.0
2016-07-20 11:05:00,19.47,19.48,19.46,19.46,4120.0,18.3099,18.3193,18.3005,18.3005,4120.0
2016-07-20 11:10:00,19.46,19.46,19.46,19.46,1200.0,18.3005,18.3005,18.3005,18.3005,1200.0
2016-07-20 11:15:00,19.47,19.5,19.46,19.49,19200.0,18.3099,18.3381,18.3005,18.3287,19200.0
2016-07-20 11:20:00,19.5,19.5,19.49,19.5,5424.0,18.3381,18.3381,18.3287,18.3381,5424.0
2016-07-20 11:25:00,19.5,19.53,19.5,19.52,15660.0,18.3381,18.3663,18.3381,18.3569,15660.0
2016-07-20 11:30:00,19.52,19.52,19.51,19.51,3512.0,18.3569,18.3569,18.3475,18.3475,3512.0
2016-07-20 11:35:00,19.51,19.51,19.51,19.51,2000.0,18.3475,18.3475,18.3475,18.3475,2000.0
2016-07-20 11:40:00,19.51,19.52,19.5,19.5,4800.0,18.3475,18.3569,18.3381,18.3381,4800.0
2016-07-20 11:45:00,19.5,19.5,19.5,19.5,800.0,18.3381,18.3381,18.3381,18.3381,800.0
2016-07-20 11:50:00,19.5,19.51,19.5,19.51,3012.0,18.3381,18.3475,18.3381,18.3475,3012.0
2016-07-20 11:55:00,19.51,19.51,19.51,19.51,3200.0,18.3475,18.3475,18.3475,18.3475,3200.0
2016-07-20 12:00:00,19.49,19.49,19.49,19.49,400.0,18.3287,18.3287,18.3287,18.3287,400.0
2016-07-20 12:05:00,19.49,19.49,19.47,19.47,4184.0,18.3287,18.3287,18.3099,18.3099,4184.0
2016-07-20 12:10:00,19.47,19.47,19.46,19.47,2080.0,18.3099,18.3099,18.3005,18.3099,2080.0
2016-07-20 12:15:00,19.48,19.48,19.48,19.48,800.0,18.3193,18.3193,18.3193,18.3193,800.0
2016-07-20 12:20:00,19.48,19.48,19.47,19.48,2600.0,18.3193,18.3193,18.3099,18.3193,2600.0
2016-07-20 12:25:00,19.48,19.48,19.47,19.48,5000.0,18.3193,18.3193,18.3099,18.3193,5000.0
2016-07-20 12:30:00,19.48,19.48,19.48,19.48,0.0,18.3193,18.3193,18.3193,18.3193,0.0
2016-07-20 12:35:00,19.46,19.46,19.45,19.45,5200.0,18.3005,18.3005,18.2911,18.2911,5200.0
2016-07-20 12:40:00,19.47,19.47,19.46,19.46,8000.0,18.3099,18.3099,18.3005,18.3005,8000.0
2016-07-20 12:45:00,19.47,19.49,19.47,19.48,3200.0,18.3099,18.3287,18.3099,18.3193,3200.0
2016-07-20 12:50:00,19.48,19.49,19.48,19.48,3200.0,18.3193,18.3287,18.3193,18.3193,3200.0
2016-07-20 12:55:00,19.47,19.47,19.47,19.47,400.0,18.3099,18.3099,18.3099,18.3099,400.0
2016-07-20 13:00:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-07-20 13:05:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-07-20 13:10:00,19.49,19.49,19.49,19.49,400.0,18.3287,18.3287,18.3287,18.3287,400.0
2016-07-20 13:15:00,19.5,19.5,19.49,19.5,3316.0,18.3381,18.3381,18.3287,18.3381,3316.0
2016-07-20 13:20:00,19.5,19.5,19.5,19.5,1200.0,18.3381,18.3381,18.3381,18.3381,1200.0
2016-07-20 13:25:00,19.5,19.5,19.5,19.5,0.0,18.3381,18.3381,18.3381,18.3381,0.0
2016-07-20 13:30:00,19.5,19.5,19.5,19.5,1800.0,18.3381,18.3381,18.3381,18.3381,1800.0
2016-07-20 13:35:00,19.51,19.52,19.51,19.51,12800.0,18.3475,18.3569,18.3475,18.3475,12800.0
2016-07-20 13:40:00,19.5,19.5,19.5,19.5,1600.0,18.3381,18.3381,18.3381,18.3381,1600.0
2016-07-20 13:45:00,19.5,19.5,19.5,19.5,0.0,18.3381,18.3381,18.3381,18.3381,0.0
2016-07-20 13:50:00,19.5,19.5,19.5,19.5,1200.0,18.3381,18.3381,18.3381,18.3381,1200.0
2016-07-20 13:55:00,19.5,19.5,19.5,19.5,800.0,18.3381,18.3381,18.3381,18.3381,800.0
2016-07-20 14:00:00,19.5,19.5,19.5,19.5,5600.0,18.3381,18.3381,18.3381,18.3381,5600.0
2016-07-20 14:05:00,19.5,19.52,19.5,19.52,2184.0,18.3381,18.3569,18.3381,18.3569,2184.0
2016-07-20 14:10:00,19.52,19.53,19.52,19.53,6800.0,18.3569,18.3663,18.3569,18.3663,6800.0
2016-07-20 14:15:00,19.52,19.53,19.52,19.53,5008.0,18.3569,18.3663,18.3569,18.3663,5008.0
2016-07-20 14:20:00,19.52,19.52,19.51,19.51,4200.0,18.3569,18.3569,18.3475,18.3475,4200.0
2016-07-20 14:25:00,19.5,19.5,19.5,19.5,980.0,18.3381,18.3381,18.3381,18.3381,980.0
2016-07-20 14:30:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-07-20 14:35:00,19.48,19.48,19.48,19.48,1280.0,18.3193,18.3193,18.3193,18.3193,1280.0
2016-07-20 14:40:00,19.5,19.5,19.5,19.5,2000.0,18.3381,18.3381,18.3381,18.3381,2000.0
2016-07-20 14:45:00,19.52,19.52,19.52,19.52,3800.0,18.3569,18.3569,18.3569,18.3569,3800.0
2016-07-20 14:50:00,19.52,19.52,19.51,19.51,4400.0,18.3569,18.3569,18.3475,18.3475,4400.0
2016-07-20 14:55:00,19.53,19.53,19.49,19.49,2800.0,18.3663,18.3663,18.3287,18.3287,2800.0
2016-07-20 15:00:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-07-20 15:05:00,19.48,19.48,19.48,19.48,400.0,18.3193,18.3193,18.3193,18.3193,400.0
2016-07-20 15:10:00,19.48,19.48,19.47,19.47,6800.0,18.3193,18.3193,18.3099,18.3099,6800.0
2016-07-20 15:15:00,19.47,19.47,19.46,19.46,4400.0,18.3099,18.3099,18.3005,18.3005,4400.0
2016-07-20 15:20:00,19.48,19.48,19.46,19.46,6000.0,18.3193,18.3193,18.3005,18.3005,6000.0
2016-07-20 15:25:00,19.46,19.46,19.46,19.46,12800.0,18.3005,18.3005,18.3005,18.3005,12800.0
2016-07-20 15:30:00,19.46,19.47,19.46,19.47,10724.0,18.3005,18.3099,18.3005,18.3099,10724.0
2016-07-20 15:35:00,19.48,19.49,19.48,19.49,5200.0,18.3193,18.3287,18.3193,18.3287,5200.0
2016-07-20 15:40:00,19.49,19.49,19.49,19.49,2100.0,18.3287,18.3287,18.3287,18.3287,2100.0
2016-07-20 15:45:00,19.49,19.49,19.48,19.49,1600.0,18.3287,18.3287,18.3193,18.3287,1600.0
2016-07-20 15:50:00,19.48,19.49,19.47,19.49,16292.0,18.3193,18.3287,18.3099,18.3287,16292.0
2016-07-20 15:55:00,19.49,19.49,19.43,19.45,44456.0,18.3287,18.3287,18.2723,18.2911,44456.0
2016-07-21 09:30:00,19.36,19.41,19.33,19.33,75040.0,18.2065,18.2535,18.1782,18.1782,75040.0
2016-07-21 09:35:00,19.34,19.37,19.32,19.37,22300.0,18.1876,18.2159,18.1688,18.2159,22300.0
2016-07-21 09:40:00,19.36,19.37,19.36,19.37,14300.0,18.2065,18.2159,18.2065,18.2159,14300.0
2016-07-21 09:45:00,19.38,19.4,19.38,19.38,18000.0,18.2253,18.2441,18.2253,18.2253,18000.0
2016-07-21 09:50:00,19.38,19.38,19.34,19.36,12400.0,18.2253,18.2253,18.1876,18.2065,12400.0
2016-07-21 09:55:00,19.36,19.37,19.32,19.32,32380.0,18.2065,18.2159,18.1688,18.1688,32380.0
2016-07-21 10:00:00,19.34,19.36,19.33,19.34,27200.0,18.1876,18.2065,18.1782,18.1876,27200.0
2016-07-21 10:05:00,19.35,19.35,19.29,19.3,66092.0,18.197,18.197,18.1406,18.15,66092.0
2016-07-21 10:10:00,19.33,19.36,19.33,19.35,11576.0,18.1782,18.2065,18.1782,18.197,11576.0
2016-07-21 10:15:00,19.35,19.36,19.33,19.36,7752.0,18.197,18.2065,18.1782,18.2065,7752.0
2016-07-21 10:20:00,19.36,19.36,19.33,19.33,25300.0,18.2065,18.2065,18.1782,18.1782,25300.0
2016-07-21 10:25:00,19.32,19.32,19.31,19.31,30160.0,18.1688,18.1688,18.1594,18.1594,30160.0
2016-07-21 10:30:00,19.33,19.35,19.33,19.35,32480.0,18.1782,18.197,18.1782,18.197,32480.0
2016-07-21 10:35:00,19.35,19.35,19.32,19.34,30800.0,18.197,18.197,18.1688,18.1876,30800.0
2016-07-21 10:40:00,19.35,19.35,19.33,19.34,52800.0,18.197,18.197,18.1782,18.1876,52800.0
2016-07-21 10:45:00,19.33,19.37,19.33,19.37,2800.0,18.1782,18.2159,18.1782,18.2159,2800.0
2016-07-21 10:50:00,19.38,19.4,19.38,19.4,6400.0,18.2253,18.2441,18.2253,18.2441,6400.0
2016-07-21 10:55:00,19.41,19.41,19.41,19.41,12000.0,18.2535,18.2535,18.2535,18.2535,12000.0
2016-07-21 11:00:00,19.39,19.39,19.39,19.39,2800.0,18.2347,18.2347,18.2347,18.2347,2800.0
2016-07-21 11:05:00,19.39,19.39,19.39,19.39,1316.0,18.2347,18.2347,18.2347,18.2347,1316.0
2016-07-21 11:10:00,19.39,19.39,19.39,19.39,2300.0,18.2347,18.2347,18.2347,18.2347,2300.0
2016-07-21 11:15:00,19.4,19.4,19.39,19.39,5200.0,18.2441,18.2441,18.2347,18.2347,5200.0
2016-07-21 11:20:00,19.39,19.39,19.39,19.39,0.0,18.2347,18.2347,18.2347,18.2347,0.0
2016-07-21 11:25:00,19.39,19.39,19.39,19.39,400.0,18.2347,18.2347,18.2347,18.2347,400.0
2016-07-21 11:30:00,19.37,19.37,19.34,19.35,7400.0,18.2159,18.2159,18.1876,18.197,7400.0
2016-07-21 11:35:00,19.33,19.34,19.33,19.33,19600.0,18.1782,18.1876,18.1782,18.1782,19600.0
2016-07-21 11:40:00,19.31,19.31,19.28,19.29,37880.0,18.1594,18.1594,18.1312,18.1406,37880.0
2016-07-21 11:45:00,19.25,19.25,19.22,19.23,13376.0,18.103,18.103,18.0748,18.0842,13376.0
2016-07-21 11:50:00,19.21,19.22,19.2,19.22,4196.0,18.0654,18.0748,18.056,18.0748,4196.0
2016-07-21 11:55:00,19.21,19.24,19.21,19.24,6400.0,18.0654,18.0936,18.0654,18.0936,6400.0
2016-07-21 12:00:00,19.24,19.24,19.24,19.24,5436.0,18.0936,18.0936,18.0936,18.0936,5436.0
2016-07-21 12:05:00,19.24,19.25,19.24,19.25,20000.0,18.0936,18.103,18.0936,18.103,20000.0
2016-07-21 12:10:00,19.25,19.25,19.25,19.25,1796.0,18.103,18.103,18.103,18.103,1796.0
2016-07-21 12:15:00,19.25,19.25,19.24,19.24,2000.0,18.103,18.103,18.0936,18.0936,2000.0
2016-07-21 12:20:00,19.22,19.22,19.18,19.19,15152.0,18.0748,18.0748,18.0372,18.0466,15152.0
2016-07-21 12:25:00,19.18,19.22,19.18,19.22,14800.0,18.0372,18.0748,18.0372,18.0748,14800.0
2016-07-21 12:30:00,19.21,19.21,19.21,19.21,2200.0,18.0654,18.0654,18.0654,18.0654,2200.0
2016-07-21 12:35:00,19.19,19.2,19.19,19.2,2072.0,18.0466,18.056,18.0466,18.056,2072.0
2016-07-21 12:40:00,19.2,19.2,19.18,19.18,4600.0,18.056,18.056,18.0372,18.0372,4600.0
2016-07-21 12:45:00,19.18,19.18,19.18,19.18,1120.0,18.0372,18.0372,18.0372,18.0372,1120.0
2016-07-21 12:50:00,19.18,19.18,19.16,19.16,6180.0,18.0372,18.0372,18.0184,18.0184,6180.0
2016-07-21 12:55:00,19.18,19.18,19.18,19.18,400.0,18.0372,18.0372,18.0372,18.0372,400.0
2016-07-21 13:00:00,19.17,19.18,19.17,19.17,1600.0,18.0278,18.0372,18.0278,18.0278,1600.0
2016-07-21 13:05:00,19.16,19.16,19.15,19.16,9532.0,18.0184,18.0184,18.009,18.0184,9532.0
2016-07-21 13:10:00,19.17,19.17,19.17,19.17,4000.0,18.0278,18.0278,18.0278,18.0278,4000.0
2016-07-21 13:15:00,19.18,19.18,19.18,19.18,1200.0,18.0372,18.0372,18.0372,18.0372,1200.0
2016-07-21 13:20:00,19.21,19.22,19.2,19.2,6600.0,18.0654,18.0748,18.056,18.056,6600.0
2016-07-21 13:25:00,19.2,19.2,19.2,19.2,1600.0,18.056,18.056,18.056,18.056,1600.0
2016-07-21 13:30:00,19.18,19.18,19.18,19.18,1600.0,18.0372,18.0372,18.0372,18.0372,1600.0
2016-07-21 13:35:00,19.19,19.19,19.18,19.18,800.0,18.0466,18.0466,18.0372,18.0372,800.0
2016-07-21 13:40:00,19.18,19.18,19.17,19.17,4400.0,18.0372,18.0372,18.0278,18.0278,4400.0
2016-07-21 13:45:00,19.14,19.14,19.13,19.13,15480.0,17.9996,17.9996,17.9902,17.9902,15480.0
2016-07-21 13:50:00,19.13,19.13,19.12,19.12,14184.0,17.9902,17.9902,17.9808,17.9808,14184.0
2016-07-21 13:55:00,19.11,19.13,19.1,19.13,18800.0,17.9713,17.9902,17.9619,17.9902,18800.0
2016-07-21 14:00:00,19.13,19.14,19.13,19.13,12960.0,17.9902,17.9996,17.9902,17.9902,12960.0
2016-07-21 14:05:00,19.13,19.13,19.13,19.13,4536.0,17.9902,17.9902,17.9902,17.9902,4536.0
2016-07-21 14:10:00,19.11,19.11,19.1,19.1,10400.0,17.9713,17.9713,17.9619,17.9619,10400.0
2016-07-21 14:15:00,19.09,19.1,19.09,19.1,26000.0,17.9525,17.9619,17.9525,17.9619,26000.0
2016-07-21 14:20:00,19.11,19.12,19.11,19.12,2000.0,17.9713,17.9808,17.9713,17.9808,2000.0
2016-07-21 14:25:00,19.1,19.13,19.1,19.12,2000.0,17.9619,17.9902,17.9619,17.9808,2000.0
2016-07-21 14:30:00,19.11,19.13,19.11,19.13,5600.0,17.9713,17.9902,17.9713,17.9902,5600.0
2016-07-21 14:35:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-07-21 14:40:00,19.11,19.11,19.1,19.1,1600.0,17.9713,17.9713,17.9619,17.9619,1600.0
2016-07-21 14:45:00,19.09,19.12,19.09,19.11,8400.0,17.9525,17.9808,17.9525,17.9713,8400.0
2016-07-21 14:50:00,19.11,19.12,19.11,19.11,4000.0,17.9713,17.9808,17.9713,17.9713,4000.0
2016-07-21 14:55:00,19.11,19.11,19.1,19.11,7800.0,17.9713,17.9713,17.9619,17.9713,7800.0
2016-07-21 15:00:00,19.1,19.11,19.1,19.11,3600.0,17.9619,17.9713,17.9619,17.9713,3600.0
2016-07-21 15:05:00,19.09,19.1,19.06,19.06,53328.0,17.9525,17.9619,17.9243,17.9243,53328.0
2016-07-21 15:10:00,19.06,19.06,19.06,19.06,27840.0,17.9243,17.9243,17.9243,17.9243,27840.0
2016-07-21 15:15:00,19.07,19.07,19.06,19.07,6400.0,17.9337,17.9337,17.9243,17.9337,6400.0
2016-07-21 15:20:00,19.08,19.09,19.07,19.09,18144.0,17.9431,17.9525,17.9337,17.9525,18144.0
2016-07-21 15:25:00,19.11,19.11,19.1,19.11,4600.0,17.9713,17.9713,17.9619,17.9713,4600.0
2016-07-21 15:30:00,19.13,19.18,19.13,19.18,29488.0,17.9902,18.0372,17.9902,18.0372,29488.0
2016-07-21 15:35:00,19.17,19.17,19.16,19.16,2000.0,18.0278,18.0278,18.0184,18.0184,2000.0
2016-07-21 15:40:00,19.15,19.17,19.14,19.14,17200.0,18.009,18.0278,17.9996,17.9996,17200.0
2016-07-21 15:45:00,19.15,19.2,19.15,19.19,78680.0,18.009,18.056,18.009,18.0466,78680.0
2016-07-21 15:50:00,19.18,19.19,19.17,19.18,6920.0,18.0372,18.0466,18.0278,18.0372,6920.0
2016-07-21 15:55:00,19.18,19.22,19.18,19.2,38816.0,18.0372,18.0748,18.0372,18.056,38816.0
2016-07-22 09:30:00,19.21,19.25,19.19,19.2,9140.0,18.0654,18.103,18.0466,18.056,9140.0
2016-07-22 09:35:00,19.18,19.18,19.16,19.16,4992.0,18.0372,18.0372,18.0184,18.0184,4992.0
2016-07-22 09:40:00,19.16,19.18,19.16,19.16,11200.0,18.0184,18.0372,18.0184,18.0184,11200.0
2016-07-22 09:45:00,19.17,19.18,19.17,19.18,4080.0,18.0278,18.0372,18.0278,18.0372,4080.0
2016-07-22 09:50:00,19.18,19.2,19.18,19.2,11280.0,18.0372,18.056,18.0372,18.056,11280.0
2016-07-22 09:55:00,19.16,19.16,19.13,19.14,14920.0,18.0184,18.0184,17.9902,17.9996,14920.0
2016-07-22 10:00:00,19.15,19.19,19.14,19.18,6740.0,18.009,18.0466,17.9996,18.0372,6740.0
2016-07-22 10:05:00,19.2,19.21,19.17,19.17,4800.0,18.056,18.0654,18.0278,18.0278,4800.0
2016-07-22 10:10:00,19.15,19.16,19.14,19.14,10900.0,18.009,18.0184,17.9996,17.9996,10900.0
2016-07-22 10:15:00,19.14,19.15,19.13,19.14,28800.0,17.9996,18.009,17.9902,17.9996,28800.0
2016-07-22 10:20:00,19.15,19.17,19.15,19.17,6400.0,18.009,18.0278,18.009,18.0278,6400.0
2016-07-22 10:25:00,19.17,19.18,19.17,19.18,16500.0,18.0278,18.0372,18.0278,18.0372,16500.0
2016-07-22 10:30:00,19.17,19.21,19.17,19.21,8000.0,18.0278,18.0654,18.0278,18.0654,8000.0
2016-07-22 10:35:00,19.21,19.21,19.18,19.18,3520.0,18.0654,18.0654,18.0372,18.0372,3520.0
2016-07-22 10:40:00,19.18,19.2,19.18,19.2,17208.0,18.0372,18.056,18.0372,18.056,17208.0
2016-07-22 10:45:00,19.2,19.22,19.2,19.21,5800.0,18.056,18.0748,18.056,18.0654,5800.0
2016-07-22 10:50:00,19.22,19.23,19.22,19.23,8400.0,18.0748,18.0842,18.0748,18.0842,8400.0
2016-07-22 10:55:00,19.23,19.23,19.21,19.22,20580.0,18.0842,18.0842,18.0654,18.0748,20580.0
2016-07-22 11:00:00,19.22,19.22,19.2,19.2,1600.0,18.0748,18.0748,18.056,18.056,1600.0
2016-07-22 11:05:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-07-22 11:10:00,19.18,19.19,19.18,19.18,1200.0,18.0372,18.0466,18.0372,18.0372,1200.0
2016-07-22 11:15:00,19.18,19.18,19.18,19.18,8400.0,18.0372,18.0372,18.0372,18.0372,8400.0
2016-07-22 11:20:00,19.19,19.2,19.19,19.2,3700.0,18.0466,18.056,18.0466,18.056,3700.0
2016-07-22 11:25:00,19.19,19.19,19.19,19.19,7200.0,18.0466,18.0466,18.0466,18.0466,7200.0
2016-07-22 11:30:00,19.2,19.21,19.19,19.21,2400.0,18.056,18.0654,18.0466,18.0654,2400.0
2016-07-22 11:35:00,19.21,19.21,19.19,19.19,800.0,18.0654,18.0654,18.0466,18.0466,800.0
2016-07-22 11:40:00,19.2,19.2,19.2,19.2,2800.0,18.056,18.056,18.056,18.056,2800.0
2016-07-22 11:45:00,19.2,19.21,19.2,19.21,13400.0,18.056,18.0654,18.056,18.0654,13400.0
2016-07-22 11:50:00,19.21,19.25,19.21,19.25,43000.0,18.0654,18.103,18.0654,18.103,43000.0
2016-07-22 11:55:00,19.25,19.27,19.25,19.27,6664.0,18.103,18.1218,18.103,18.1218,6664.0
2016-07-22 12:00:00,19.28,19.29,19.27,19.27,23036.0,18.1312,18.1406,18.1218,18.1218,23036.0
2016-07-22 12:05:00,19.27,19.27,19.27,19.27,1200.0,18.1218,18.1218,18.1218,18.1218,1200.0
2016-07-22 12:10:00,19.26,19.27,19.26,19.27,2400.0,18.1124,18.1218,18.1124,18.1218,2400.0
2016-07-22 12:15:00,19.27,19.27,19.27,19.27,4000.0,18.1218,18.1218,18.1218,18.1218,4000.0
2016-07-22 12:20:00,19.27,19.29,19.27,19.28,4800.0,18.1218,18.1406,18.1218,18.1312,4800.0
2016-07-22 12:25:00,19.28,19.3,19.28,19.3,14936.0,18.1312,18.15,18.1312,18.15,14936.0
2016-07-22 12:30:00,19.29,19.29,19.29,19.29,1200.0,18.1406,18.1406,18.1406,18.1406,1200.0
2016-07-22 12:35:00,19.29,19.29,19.26,19.26,4000.0,18.1406,18.1406,18.1124,18.1124,4000.0
2016-07-22 12:40:00,19.26,19.28,19.26,19.28,800.0,18.1124,18.1312,18.1124,18.1312,800.0
2016-07-22 12:45:00,19.27,19.27,19.27,19.27,400.0,18.1218,18.1218,18.1218,18.1218,400.0
2016-07-22 12:50:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-07-22 12:55:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-07-22 13:00:00,19.27,19.27,19.26,19.27,1200.0,18.1218,18.1218,18.1124,18.1218,1200.0
2016-07-22 13:05:00,19.28,19.28,19.28,19.28,8400.0,18.1312,18.1312,18.1312,18.1312,8400.0
2016-07-22 13:10:00,19.28,19.28,19.28,19.28,3200.0,18.1312,18.1312,18.1312,18.1312,3200.0
2016-07-22 13:15:00,19.27,19.27,19.27,19.27,12400.0,18.1218,18.1218,18.1218,18.1218,12400.0
2016-07-22 13:20:00,19.27,19.27,19.27,19.27,400.0,18.1218,18.1218,18.1218,18.1218,400.0
2016-07-22 13:25:00,19.28,19.28,19.28,19.28,3200.0,18.1312,18.1312,18.1312,18.1312,3200.0
2016-07-22 13:30:00,19.29,19.3,19.28,19.29,29000.0,18.1406,18.15,18.1312,18.1406,29000.0
2016-07-22 13:35:00,19.28,19.28,19.25,19.25,4200.0,18.1312,18.1312,18.103,18.103,4200.0
2016-07-22 13:40:00,19.25,19.26,19.25,19.26,3860.0,18.103,18.1124,18.103,18.1124,3860.0
2016-07-22 13:45:00,19.26,19.27,19.26,19.27,78000.0,18.1124,18.1218,18.1124,18.1218,78000.0
2016-07-22 13:50:00,19.27,19.29,19.27,19.29,9688.0,18.1218,18.1406,18.1218,18.1406,9688.0
2016-07-22 13:55:00,19.28,19.29,19.28,19.29,3200.0,18.1312,18.1406,18.1312,18.1406,3200.0
2016-07-22 14:00:00,19.27,19.27,19.26,19.27,1600.0,18.1218,18.1218,18.1124,18.1218,1600.0
2016-07-22 14:05:00,19.28,19.29,19.28,19.29,4000.0,18.1312,18.1406,18.1312,18.1406,4000.0
2016-07-22 14:10:00,19.29,19.3,19.29,19.29,5920.0,18.1406,18.15,18.1406,18.1406,5920.0
2016-07-22 14:15:00,19.3,19.3,19.3,19.3,1200.0,18.15,18.15,18.15,18.15,1200.0
2016-07-22 14:20:00,19.3,19.3,19.3,19.3,3600.0,18.15,18.15,18.15,18.15,3600.0
2016-07-22 14:25:00,19.31,19.31,19.3,19.3,10140.0,18.1594,18.1594,18.15,18.15,10140.0
2016-07-22 14:30:00,19.28,19.28,19.28,19.28,1400.0,18.1312,18.1312,18.1312,18.1312,1400.0
2016-07-22 14:35:00,19.29,19.3,19.29,19.3,23664.0,18.1406,18.15,18.1406,18.15,23664.0
2016-07-22 14:40:00,19.3,19.3,19.3,19.3,0.0,18.15,18.15,18.15,18.15,0.0
2016-07-22 14:45:00,19.31,19.31,19.3,19.31,8000.0,18.1594,18.1594,18.15,18.1594,8000.0
2016-07-22 14:50:00,19.32,19.32,19.32,19.32,2200.0,18.1688,18.1688,18.1688,18.1688,2200.0
2016-07-22 14:55:00,19.33,19.33,19.33,19.33,2000.0,18.1782,18.1782,18.1782,18.1782,2000.0
2016-07-22 15:00:00,19.32,19.32,19.31,19.31,800.0,18.1688,18.1688,18.1594,18.1594,800.0
2016-07-22 15:05:00,19.3,19.31,19.3,19.31,8800.0,18.15,18.1594,18.15,18.1594,8800.0
2016-07-22 15:10:00,19.31,19.32,19.31,19.32,3216.0,18.1594,18.1688,18.1594,18.1688,3216.0
2016-07-22 15:15:00,19.31,19.33,19.31,19.33,6400.0,18.1594,18.1782,18.1594,18.1782,6400.0
2016-07-22 15:20:00,19.32,19.36,19.32,19.35,5900.0,18.1688,18.2065,18.1688,18.197,5900.0
2016-07-22 15:25:00,19.35,19.35,19.32,19.33,9000.0,18.197,18.197,18.1688,18.1782,9000.0
2016-07-22 15:30:00,19.33,19.35,19.33,19.34,6000.0,18.1782,18.197,18.1782,18.1876,6000.0
2016-07-22 15:35:00,19.36,19.36,19.36,19.36,5600.0,18.2065,18.2065,18.2065,18.2065,5600.0
2016-07-22 15:40:00,19.36,19.36,19.36,19.36,4276.0,18.2065,18.2065,18.2065,18.2065,4276.0
2016-07-22 15:45:00,19.36,19.36,19.34,19.35,44044.0,18.2065,18.2065,18.1876,18.197,44044.0
2016-07-22 15:50:00,19.35,19.36,19.34,19.34,18996.0,18.197,18.2065,18.1876,18.1876,18996.0
2016-07-22 15:55:00,19.34,19.36,19.32,19.35,48108.0,18.1876,18.2065,18.1688,18.197,48108.0
2016-07-25 09:30:00,19.31,19.31,19.25,19.27,7088.0,18.1594,18.1594,18.103,18.1218,7088.0
2016-07-25 09:35:00,19.23,19.23,19.19,19.2,60676.0,18.0842,18.0842,18.0466,18.056,60676.0
2016-07-25 09:40:00,19.2,19.22,19.2,19.22,1200.0,18.056,18.0748,18.056,18.0748,1200.0
2016-07-25 09:45:00,19.21,19.23,19.2,19.23,45800.0,18.0654,18.0842,18.056,18.0842,45800.0
2016-07-25 09:50:00,19.16,19.2,19.16,19.2,8400.0,18.0184,18.056,18.0184,18.056,8400.0
2016-07-25 09:55:00,19.19,19.19,19.16,19.17,29196.0,18.0466,18.0466,18.0184,18.0278,29196.0
2016-07-25 10:00:00,19.16,19.17,19.15,19.15,6400.0,18.0184,18.0278,18.009,18.009,6400.0
2016-07-25 10:05:00,19.15,19.15,19.1,19.11,42708.0,18.009,18.009,17.9619,17.9713,42708.0
2016-07-25 10:10:00,19.09,19.1,19.07,19.08,28320.0,17.9525,17.9619,17.9337,17.9431,28320.0
2016-07-25 10:15:00,19.07,19.09,19.06,19.09,22848.0,17.9337,17.9525,17.9243,17.9525,22848.0
2016-07-25 10:20:00,19.09,19.09,19.06,19.07,11900.0,17.9525,17.9525,17.9243,17.9337,11900.0
2016-07-25 10:25:00,19.08,19.1,19.08,19.1,8040.0,17.9431,17.9619,17.9431,17.9619,8040.0
2016-07-25 10:30:00,19.09,19.1,19.08,19.08,12040.0,17.9525,17.9619,17.9431,17.9431,12040.0
2016-07-25 10:35:00,19.08,19.11,19.08,19.11,4520.0,17.9431,17.9713,17.9431,17.9713,4520.0
2016-07-25 10:40:00,19.1,19.1,19.07,19.08,6788.0,17.9619,17.9619,17.9337,17.9431,6788.0
2016-07-25 10:45:00,19.07,19.1,19.07,19.08,9400.0,17.9337,17.9619,17.9337,17.9431,9400.0
2016-07-25 10:50:00,19.08,19.1,19.08,19.1,15000.0,17.9431,17.9619,17.9431,17.9619,15000.0
2016-07-25 10:55:00,19.08,19.08,19.08,19.08,400.0,17.9431,17.9431,17.9431,17.9431,400.0
2016-07-25 11:00:00,19.07,19.07,19.06,19.06,1800.0,17.9337,17.9337,17.9243,17.9243,1800.0
2016-07-25 11:05:00,19.06,19.06,19.02,19.03,20860.0,17.9243,17.9243,17.8867,17.8961,20860.0
2016-07-25 11:10:00,19.03,19.04,19.03,19.04,3200.0,17.8961,17.9055,17.8961,17.9055,3200.0
2016-07-25 11:15:00,19.04,19.05,19.04,19.05,17920.0,17.9055,17.9149,17.9055,17.9149,17920.0
2016-07-25 11:20:00,19.03,19.05,19.03,19.05,6000.0,17.8961,17.9149,17.8961,17.9149,6000.0
2016-07-25 11:25:00,19.08,19.09,19.07,19.07,3600.0,17.9431,17.9525,17.9337,17.9337,3600.0
2016-07-25 11:30:00,19.06,19.06,19.05,19.05,2800.0,17.9243,17.9243,17.9149,17.9149,2800.0
2016-07-25 11:35:00,19.07,19.07,19.07,19.07,800.0,17.9337,17.9337,17.9337,17.9337,800.0
2016-07-25 11:40:00,19.04,19.04,19.04,19.04,800.0,17.9055,17.9055,17.9055,17.9055,800.0
2016-07-25 11:45:00,19.03,19.04,19.03,19.04,2800.0,17.8961,17.9055,17.8961,17.9055,2800.0
2016-07-25 11:50:00,19.02,19.05,19.02,19.05,1200.0,17.8867,17.9149,17.8867,17.9149,1200.0
2016-07-25 11:55:00,19.05,19.05,19.05,19.05,0.0,17.9149,17.9149,17.9149,17.9149,0.0
2016-07-25 12:00:00,19.04,19.04,19.03,19.03,1200.0,17.9055,17.9055,17.8961,17.8961,1200.0
2016-07-25 12:05:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-07-25 12:10:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-07-25 12:15:00,19.02,19.02,19.01,19.01,12000.0,17.8867,17.8867,17.8773,17.8773,12000.0
2016-07-25 12:20:00,19.02,19.02,19.0,19.01,14792.0,17.8867,17.8867,17.8679,17.8773,14792.0
2016-07-25 12:25:00,19.01,19.01,19.01,19.01,0.0,17.8773,17.8773,17.8773,17.8773,0.0
2016-07-25 12:30:00,19.01,19.01,19.0,19.0,1600.0,17.8773,17.8773,17.8679,17.8679,1600.0
2016-07-25 12:35:00,19.0,19.01,19.0,19.01,4000.0,17.8679,17.8773,17.8679,17.8773,4000.0
2016-07-25 12:40:00,19.03,19.03,19.03,19.03,4600.0,17.8961,17.8961,17.8961,17.8961,4600.0
2016-07-25 12:45:00,19.03,19.06,19.03,19.05,8800.0,17.8961,17.9243,17.8961,17.9149,8800.0
2016-07-25 12:50:00,19.07,19.08,19.07,19.08,3408.0,17.9337,17.9431,17.9337,17.9431,3408.0
2016-07-25 12:55:00,19.07,19.07,19.07,19.07,2000.0,17.9337,17.9337,17.9337,17.9337,2000.0
2016-07-25 13:00:00,19.06,19.06,19.06,19.06,600.0,17.9243,17.9243,17.9243,17.9243,600.0
2016-07-25 13:05:00,19.05,19.05,19.05,19.05,2400.0,17.9149,17.9149,17.9149,17.9149,2400.0
2016-07-25 13:10:00,19.05,19.05,19.05,19.05,0.0,17.9149,17.9149,17.9149,17.9149,0.0
2016-07-25 13:15:00,19.02,19.05,19.02,19.05,4000.0,17.8867,17.9149,17.8867,17.9149,4000.0
2016-07-25 13:20:00,19.07,19.07,19.07,19.07,960.0,17.9337,17.9337,17.9337,17.9337,960.0
2016-07-25 13:25:00,19.07,19.09,19.07,19.08,27200.0,17.9337,17.9525,17.9337,17.9431,27200.0
2016-07-25 13:30:00,19.06,19.06,19.06,19.06,2780.0,17.9243,17.9243,17.9243,17.9243,2780.0
2016-07-25 13:35:00,19.05,19.05,19.05,19.05,400.0,17.9149,17.9149,17.9149,17.9149,400.0
2016-07-25 13:40:00,19.05,19.05,19.05,19.05,400.0,17.9149,17.9149,17.9149,17.9149,400.0
2016-07-25 13:45:00,19.06,19.06,19.06,19.06,2892.0,17.9243,17.9243,17.9243,17.9243,2892.0
2016-07-25 13:50:00,19.05,19.05,19.05,19.05,480.0,17.9149,17.9149,17.9149,17.9149,480.0
2016-07-25 13:55:00,19.05,19.05,19.05,19.05,0.0,17.9149,17.9149,17.9149,17.9149,0.0
2016-07-25 14:00:00,19.07,19.07,19.07,19.07,4400.0,17.9337,17.9337,17.9337,17.9337,4400.0
2016-07-25 14:05:00,19.08,19.09,19.08,19.09,7240.0,17.9431,17.9525,17.9431,17.9525,7240.0
2016-07-25 14:10:00,19.1,19.1,19.09,19.09,3416.0,17.9619,17.9619,17.9525,17.9525,3416.0
2016-07-25 14:15:00,19.08,19.08,19.07,19.07,7200.0,17.9431,17.9431,17.9337,17.9337,7200.0
2016-07-25 14:20:00,19.06,19.06,19.06,19.06,2400.0,17.9243,17.9243,17.9243,17.9243,2400.0
2016-07-25 14:25:00,19.04,19.04,19.03,19.03,7200.0,17.9055,17.9055,17.8961,17.8961,7200.0
2016-07-25 14:30:00,19.05,19.05,19.04,19.05,2040.0,17.9149,17.9149,17.9055,17.9149,2040.0
2016-07-25 14:35:00,19.03,19.03,19.03,19.03,2000.0,17.8961,17.8961,17.8961,17.8961,2000.0
2016-07-25 14:40:00,19.04,19.05,19.04,19.05,3696.0,17.9055,17.9149,17.9055,17.9149,3696.0
2016-07-25 14:45:00,19.03,19.03,19.03,19.03,400.0,17.8961,17.8961,17.8961,17.8961,400.0
2016-07-25 14:50:00,19.05,19.06,19.05,19.05,4236.0,17.9149,17.9243,17.9149,17.9149,4236.0
2016-07-25 14:55:00,19.03,19.03,19.03,19.03,1200.0,17.8961,17.8961,17.8961,17.8961,1200.0
2016-07-25 15:00:00,19.05,19.05,19.05,19.05,400.0,17.9149,17.9149,17.9149,17.9149,400.0
2016-07-25 15:05:00,19.03,19.03,19.02,19.02,6440.0,17.8961,17.8961,17.8867,17.8867,6440.0
2016-07-25 15:10:00,19.02,19.03,19.02,19.03,6600.0,17.8867,17.8961,17.8867,17.8961,6600.0
2016-07-25 15:15:00,19.02,19.04,19.02,19.02,4268.0,17.8867,17.9055,17.8867,17.8867,4268.0
2016-07-25 15:20:00,19.04,19.05,19.04,19.05,3752.0,17.9055,17.9149,17.9055,17.9149,3752.0
2016-07-25 15:25:00,19.04,19.05,19.04,19.05,4400.0,17.9055,17.9149,17.9055,17.9149,4400.0
2016-07-25 15:30:00,19.07,19.07,19.07,19.07,400.0,17.9337,17.9337,17.9337,17.9337,400.0
2016-07-25 15:35:00,19.09,19.09,19.09,19.09,2800.0,17.9525,17.9525,17.9525,17.9525,2800.0
2016-07-25 15:40:00,19.09,19.09,19.09,19.09,7440.0,17.9525,17.9525,17.9525,17.9525,7440.0
2016-07-25 15:45:00,19.1,19.11,19.1,19.11,17280.0,17.9619,17.9713,17.9619,17.9713,17280.0
2016-07-25 15:50:00,19.1,19.1,19.07,19.09,26788.0,17.9619,17.9619,17.9337,17.9525,26788.0
2016-07-25 15:55:00,19.09,19.12,19.09,19.12,17920.0,17.9525,17.9808,17.9525,17.9808,17920.0
2016-07-26 09:30:00,19.1,19.11,19.08,19.1,23376.0,17.9619,17.9713,17.9431,17.9619,23376.0
2016-07-26 09:35:00,19.1,19.14,19.1,19.14,16400.0,17.9619,17.9996,17.9619,17.9996,16400.0
2016-07-26 09:40:00,19.14,19.18,19.14,19.18,40016.0,17.9996,18.0372,17.9996,18.0372,40016.0
2016-07-26 09:45:00,19.2,19.2,19.17,19.18,15400.0,18.056,18.056,18.0278,18.0372,15400.0
2016-07-26 09:50:00,19.2,19.2,19.15,19.16,30168.0,18.056,18.056,18.009,18.0184,30168.0
2016-07-26 09:55:00,19.15,19.15,19.14,19.14,4056.0,18.009,18.009,17.9996,17.9996,4056.0
2016-07-26 10:00:00,19.14,19.17,19.14,19.15,13192.0,17.9996,18.0278,17.9996,18.009,13192.0
2016-07-26 10:05:00,19.15,19.16,19.14,19.14,3208.0,18.009,18.0184,17.9996,17.9996,3208.0
2016-07-26 10:10:00,19.13,19.14,19.1,19.1,6352.0,17.9902,17.9996,17.9619,17.9619,6352.0
2016-07-26 10:15:00,19.1,19.11,19.09,19.11,17236.0,17.9619,17.9713,17.9525,17.9713,17236.0
2016-07-26 10:20:00,19.1,19.1,19.08,19.08,10660.0,17.9619,17.9619,17.9431,17.9431,10660.0
2016-07-26 10:25:00,19.09,19.1,19.09,19.1,2800.0,17.9525,17.9619,17.9525,17.9619,2800.0
2016-07-26 10:30:00,19.07,19.07,19.07,19.07,1080.0,17.9337,17.9337,17.9337,17.9337,1080.0
2016-07-26 10:35:00,19.07,19.07,19.07,19.07,0.0,17.9337,17.9337,17.9337,17.9337,0.0
2016-07-26 10:40:00,19.07,19.07,19.03,19.04,47120.0,17.9337,17.9337,17.8961,17.9055,47120.0
2016-07-26 10:45:00,19.05,19.05,19.04,19.04,1200.0,17.9149,17.9149,17.9055,17.9055,1200.0
2016-07-26 10:50:00,19.02,19.02,18.89,18.89,35652.0,17.8867,17.8867,17.7645,17.7645,35652.0
2016-07-26 10:55:00,18.9,18.92,18.81,18.81,31464.0,17.7739,17.7927,17.6892,17.6892,31464.0
2016-07-26 11:00:00,18.8,18.86,18.8,18.85,49360.0,17.6798,17.7362,17.6798,17.7268,49360.0
2016-07-26 11:05:00,18.85,18.85,18.81,18.84,8180.0,17.7268,17.7268,17.6892,17.7174,8180.0
2016-07-26 11:10:00,18.84,18.84,18.8,18.84,15764.0,17.7174,17.7174,17.6798,17.7174,15764.0
2016-07-26 11:15:00,18.85,18.87,18.84,18.87,16668.0,17.7268,17.7456,17.7174,17.7456,16668.0
2016-07-26 11:20:00,18.87,18.89,18.86,18.88,7200.0,17.7456,17.7645,17.7362,17.7551,7200.0
2016-07-26 11:25:00,18.88,18.89,18.87,18.89,9800.0,17.7551,17.7645,17.7456,17.7645,9800.0
2016-07-26 11:30:00,18.89,18.89,18.86,18.86,3328.0,17.7645,17.7645,17.7362,17.7362,3328.0
2016-07-26 11:35:00,18.87,18.87,18.87,18.87,400.0,17.7456,17.7456,17.7456,17.7456,400.0
2016-07-26 11:40:00,18.87,18.9,18.87,18.88,24700.0,17.7456,17.7739,17.7456,17.7551,24700.0
2016-07-26 11:45:00,18.89,18.9,18.87,18.9,8420.0,17.7645,17.7739,17.7456,17.7739,8420.0
2016-07-26 11:50:00,18.93,18.99,18.93,18.97,5416.0,17.8021,17.8585,17.8021,17.8397,5416.0
2016-07-26 11:55:00,18.98,18.98,18.98,18.98,11200.0,17.8491,17.8491,17.8491,17.8491,11200.0
2016-07-26 12:00:00,18.98,18.98,18.98,18.98,4000.0,17.8491,17.8491,17.8491,17.8491,4000.0
2016-07-26 12:05:00,18.98,18.98,18.98,18.98,2600.0,17.8491,17.8491,17.8491,17.8491,2600.0
2016-07-26 12:10:00,18.97,18.97,18.97,18.97,2400.0,17.8397,17.8397,17.8397,17.8397,2400.0
2016-07-26 12:15:00,18.98,18.99,18.98,18.98,26328.0,17.8491,17.8585,17.8491,17.8491,26328.0
2016-07-26 12:20:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-07-26 12:25:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-07-26 12:30:00,19.03,19.03,19.02,19.02,6600.0,17.8961,17.8961,17.8867,17.8867,6600.0
2016-07-26 12:35:00,19.03,19.03,19.03,19.03,908.0,17.8961,17.8961,17.8961,17.8961,908.0
2016-07-26 12:40:00,19.02,19.04,19.02,19.04,8980.0,17.8867,17.9055,17.8867,17.9055,8980.0
2016-07-26 12:45:00,19.03,19.04,19.03,19.04,4080.0,17.8961,17.9055,17.8961,17.9055,4080.0
2016-07-26 12:50:00,19.02,19.02,19.02,19.02,1600.0,17.8867,17.8867,17.8867,17.8867,1600.0
2016-07-26 12:55:00,19.02,19.02,19.01,19.01,7144.0,17.8867,17.8867,17.8773,17.8773,7144.0
2016-07-26 13:00:00,19.0,19.01,19.0,19.0,4800.0,17.8679,17.8773,17.8679,17.8679,4800.0
2016-07-26 13:05:00,19.01,19.01,19.01,19.01,21400.0,17.8773,17.8773,17.8773,17.8773,21400.0
2016-07-26 13:10:00,19.01,19.01,19.01,19.01,0.0,17.8773,17.8773,17.8773,17.8773,0.0
2016-07-26 13:15:00,19.01,19.01,19.01,19.01,0.0,17.8773,17.8773,17.8773,17.8773,0.0
2016-07-26 13:20:00,18.99,18.99,18.89,18.89,44128.0,17.8585,17.8585,17.7645,17.7645,44128.0
2016-07-26 13:25:00,18.89,18.9,18.89,18.9,1200.0,17.7645,17.7739,17.7645,17.7739,1200.0
2016-07-26 13:30:00,18.9,18.9,18.9,18.9,1600.0,17.7739,17.7739,17.7739,17.7739,1600.0
2016-07-26 13:35:00,18.88,18.92,18.88,18.91,15732.0,17.7551,17.7927,17.7551,17.7833,15732.0
2016-07-26 13:40:00,18.92,18.93,18.92,18.93,8400.0,17.7927,17.8021,17.7927,17.8021,8400.0
2016-07-26 13:45:00,18.93,18.94,18.92,18.94,23528.0,17.8021,17.8115,17.7927,17.8115,23528.0
2016-07-26 13:50:00,18.92,18.92,18.92,18.92,5040.0,17.7927,17.7927,17.7927,17.7927,5040.0
2016-07-26 13:55:00,18.92,18.94,18.92,18.93,22192.0,17.7927,17.8115,17.7927,17.8021,22192.0
2016-07-26 14:00:00,18.93,18.96,18.93,18.95,26884.0,17.8021,17.8303,17.8021,17.8209,26884.0
2016-07-26 14:05:00,18.93,18.93,18.9,18.9,20168.0,17.8021,17.8021,17.7739,17.7739,20168.0
2016-07-26 14:10:00,18.9,18.9,18.88,18.9,9200.0,17.7739,17.7739,17.7551,17.7739,9200.0
2016-07-26 14:15:00,18.89,18.9,18.89,18.89,2240.0,17.7645,17.7739,17.7645,17.7645,2240.0
2016-07-26 14:20:00,18.9,18.93,18.9,18.93,4360.0,17.7739,17.8021,17.7739,17.8021,4360.0
2016-07-26 14:25:00,18.93,18.97,18.93,18.95,18400.0,17.8021,17.8397,17.8021,17.8209,18400.0
2016-07-26 14:30:00,18.96,18.98,18.95,18.95,18000.0,17.8303,17.8491,17.8209,17.8209,18000.0
2016-07-26 14:35:00,18.97,18.97,18.97,18.97,400.0,17.8397,17.8397,17.8397,17.8397,400.0
2016-07-26 14:40:00,18.98,18.99,18.97,18.99,8076.0,17.8491,17.8585,17.8397,17.8585,8076.0
2016-07-26 14:45:00,18.98,18.98,18.97,18.97,1600.0,17.8491,17.8491,17.8397,17.8397,1600.0
2016-07-26 14:50:00,18.96,18.97,18.96,18.97,2000.0,17.8303,17.8397,17.8303,17.8397,2000.0
2016-07-26 14:55:00,18.97,18.97,18.97,18.97,4876.0,17.8397,17.8397,17.8397,17.8397,4876.0
2016-07-26 15:00:00,18.97,18.99,18.97,18.98,1200.0,17.8397,17.8585,17.8397,17.8491,1200.0
2016-07-26 15:05:00,19.0,19.0,19.0,19.0,800.0,17.8679,17.8679,17.8679,17.8679,800.0
2016-07-26 15:10:00,19.0,19.0,18.98,18.99,15200.0,17.8679,17.8679,17.8491,17.8585,15200.0
2016-07-26 15:15:00,19.0,19.0,18.98,18.98,1200.0,17.8679,17.8679,17.8491,17.8491,1200.0
2016-07-26 15:20:00,18.99,19.01,18.99,19.01,2800.0,17.8585,17.8773,17.8585,17.8773,2800.0
2016-07-26 15:25:00,19.01,19.03,19.01,19.03,11200.0,17.8773,17.8961,17.8773,17.8961,11200.0
2016-07-26 15:30:00,19.03,19.03,19.03,19.03,6800.0,17.8961,17.8961,17.8961,17.8961,6800.0
2016-07-26 15:35:00,19.04,19.05,19.04,19.05,5040.0,17.9055,17.9149,17.9055,17.9149,5040.0
2016-07-26 15:40:00,19.05,19.05,19.01,19.02,8000.0,17.9149,17.9149,17.8773,17.8867,8000.0
2016-07-26 15:45:00,19.03,19.05,19.03,19.04,12400.0,17.8961,17.9149,17.8961,17.9055,12400.0
2016-07-26 15:50:00,19.04,19.04,19.03,19.03,10704.0,17.9055,17.9055,17.8961,17.8961,10704.0
2016-07-26 15:55:00,19.02,19.06,19.02,19.05,10628.0,17.8867,17.9243,17.8867,17.9149,10628.0
2016-07-27 09:30:00,19.25,19.26,19.22,19.24,50372.0,18.103,18.1124,18.0748,18.0936,50372.0
2016-07-27 09:35:00,19.23,19.28,19.23,19.27,33984.0,18.0842,18.1312,18.0842,18.1218,33984.0
2016-07-27 09:40:00,19.27,19.27,19.22,19.23,18644.0,18.1218,18.1218,18.0748,18.0842,18644.0
2016-07-27 09:45:00,19.23,19.23,19.21,19.21,16400.0,18.0842,18.0842,18.0654,18.0654,16400.0
2016-07-27 09:50:00,19.22,19.25,19.22,19.25,30000.0,18.0748,18.103,18.0748,18.103,30000.0
2016-07-27 09:55:00,19.25,19.26,19.24,19.25,18640.0,18.103,18.1124,18.0936,18.103,18640.0
2016-07-27 10:00:00,19.27,19.27,19.24,19.25,11372.0,18.1218,18.1218,18.0936,18.103,11372.0
2016-07-27 10:05:00,19.25,19.25,19.23,19.23,4800.0,18.103,18.103,18.0842,18.0842,4800.0
2016-07-27 10:10:00,19.23,19.23,19.22,19.23,4000.0,18.0842,18.0842,18.0748,18.0842,4000.0
2016-07-27 10:15:00,19.22,19.23,19.21,19.21,8800.0,18.0748,18.0842,18.0654,18.0654,8800.0
2016-07-27 10:20:00,19.2,19.2,19.16,19.16,29664.0,18.056,18.056,18.0184,18.0184,29664.0
2016-07-27 10:25:00,19.15,19.15,19.12,19.14,21680.0,18.009,18.009,17.9808,17.9996,21680.0
2016-07-27 10:30:00,19.13,19.13,19.07,19.07,31200.0,17.9902,17.9902,17.9337,17.9337,31200.0
2016-07-27 10:35:00,19.08,19.1,19.07,19.08,10120.0,17.9431,17.9619,17.9337,17.9431,10120.0
2016-07-27 10:40:00,19.09,19.09,19.05,19.05,10000.0,17.9525,17.9525,17.9149,17.9149,10000.0
2016-07-27 10:45:00,19.05,19.08,19.04,19.07,31784.0,17.9149,17.9431,17.9055,17.9337,31784.0
2016-07-27 10:50:00,19.1,19.1,19.09,19.09,8200.0,17.9619,17.9619,17.9525,17.9525,8200.0
2016-07-27 10:55:00,19.08,19.08,19.08,19.08,1600.0,17.9431,17.9431,17.9431,17.9431,1600.0
2016-07-27 11:00:00,19.08,19.08,19.08,19.08,400.0,17.9431,17.9431,17.9431,17.9431,400.0
2016-07-27 11:05:00,19.08,19.08,19.08,19.08,0.0,17.9431,17.9431,17.9431,17.9431,0.0
2016-07-27 11:10:00,19.09,19.1,19.08,19.09,7800.0,17.9525,17.9619,17.9431,17.9525,7800.0
2016-07-27 11:15:00,19.06,19.07,19.06,19.06,14400.0,17.9243,17.9337,17.9243,17.9243,14400.0
2016-07-27 11:20:00,19.04,19.06,19.04,19.05,24512.0,17.9055,17.9243,17.9055,17.9149,24512.0
2016-07-27 11:25:00,19.07,19.1,19.07,19.09,53200.0,17.9337,17.9619,17.9337,17.9525,53200.0
2016-07-27 11:30:00,19.04,19.06,19.04,19.06,10400.0,17.9055,17.9243,17.9055,17.9243,10400.0
2016-07-27 11:35:00,19.06,19.06,19.03,19.03,2580.0,17.9243,17.9243,17.8961,17.8961,2580.0
2016-07-27 11:40:00,19.02,19.02,19.0,19.0,5412.0,17.8867,17.8867,17.8679,17.8679,5412.0
2016-07-27 11:45:00,19.0,19.0,19.0,19.0,4000.0,17.8679,17.8679,17.8679,17.8679,4000.0
2016-07-27 11:50:00,19.01,19.02,19.0,19.0,3832.0,17.8773,17.8867,17.8679,17.8679,3832.0
2016-07-27 11:55:00,19.0,19.0,18.97,18.97,4452.0,17.8679,17.8679,17.8397,17.8397,4452.0
2016-07-27 12:00:00,18.98,18.98,18.97,18.98,3600.0,17.8491,17.8491,17.8397,17.8491,3600.0
2016-07-27 12:05:00,18.97,18.98,18.97,18.97,3612.0,17.8397,17.8491,17.8397,17.8397,3612.0
2016-07-27 12:10:00,18.98,18.98,18.96,18.96,2000.0,17.8491,17.8491,17.8303,17.8303,2000.0
2016-07-27 12:15:00,18.97,18.99,18.97,18.99,4708.0,17.8397,17.8585,17.8397,17.8585,4708.0
2016-07-27 12:20:00,18.99,18.99,18.96,18.97,11600.0,17.8585,17.8585,17.8303,17.8397,11600.0
2016-07-27 12:25:00,18.97,18.97,18.97,18.97,0.0,17.8397,17.8397,17.8397,17.8397,0.0
2016-07-27 12:30:00,18.99,18.99,18.98,18.99,2400.0,17.8585,17.8585,17.8491,17.8585,2400.0
2016-07-27 12:35:00,19.0,19.0,19.0,19.0,1600.0,17.8679,17.8679,17.8679,17.8679,1600.0
2016-07-27 12:40:00,19.02,19.03,19.02,19.02,6000.0,17.8867,17.8961,17.8867,17.8867,6000.0
2016-07-27 12:45:00,19.02,19.03,19.02,19.02,7200.0,17.8867,17.8961,17.8867,17.8867,7200.0
2016-07-27 12:50:00,19.0,19.0,19.0,19.0,2000.0,17.8679,17.8679,17.8679,17.8679,2000.0
2016-07-27 12:55:00,19.01,19.01,19.0,19.0,1600.0,17.8773,17.8773,17.8679,17.8679,1600.0
2016-07-27 13:00:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-07-27 13:05:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-07-27 13:10:00,19.0,19.0,18.97,18.97,10000.0,17.8679,17.8679,17.8397,17.8397,10000.0
2016-07-27 13:15:00,18.97,18.97,18.97,18.97,4000.0,17.8397,17.8397,17.8397,17.8397,4000.0
2016-07-27 13:20:00,18.98,18.98,18.98,18.98,2212.0,17.8491,17.8491,17.8491,17.8491,2212.0
2016-07-27 13:25:00,19.0,19.0,19.0,19.0,400.0,17.8679,17.8679,17.8679,17.8679,400.0
2016-07-27 13:30:00,18.99,19.0,18.98,19.0,2600.0,17.8585,17.8679,17.8491,17.8679,2600.0
2016-07-27 13:35:00,19.02,19.03,19.01,19.01,2624.0,17.8867,17.8961,17.8773,17.8773,2624.0
2016-07-27 13:40:00,19.03,19.03,19.03,19.03,2400.0,17.8961,17.8961,17.8961,17.8961,2400.0
2016-07-27 13:45:00,19.06,19.07,19.05,19.05,3600.0,17.9243,17.9337,17.9149,17.9149,3600.0
2016-07-27 13:50:00,19.06,19.06,19.03,19.03,4800.0,17.9243,17.9243,17.8961,17.8961,4800.0
2016-07-27 13:55:00,19.02,19.06,19.01,19.06,6800.0,17.8867,17.9243,17.8773,17.9243,6800.0
2016-07-27 14:00:00,19.04,19.09,18.92,19.03,129024.0,17.9055,17.9525,17.7927,17.8961,129024.0
2016-07-27 14:05:00,19.02,19.06,19.02,19.05,6400.0,17.8867,17.9243,17.8867,17.9149,6400.0
2016-07-27 14:10:00,19.1,19.1,19.02,19.03,27016.0,17.9619,17.9619,17.8867,17.8961,27016.0
2016-07-27 14:15:00,19.06,19.19,19.06,19.19,45424.0,17.9243,18.0466,17.9243,18.0466,45424.0
2016-07-27 14:20:00,19.16,19.18,19.16,19.17,12000.0,18.0184,18.0372,18.0184,18.0278,12000.0
2016-07-27 14:25:00,19.16,19.16,19.1,19.1,7600.0,18.0184,18.0184,17.9619,17.9619,7600.0
2016-07-27 14:30:00,19.1,19.13,19.1,19.11,20800.0,17.9619,17.9902,17.9619,17.9713,20800.0
2016-07-27 14:35:00,19.14,19.14,19.11,19.14,21600.0,17.9996,17.9996,17.9713,17.9996,21600.0
2016-07-27 14:40:00,19.12,19.15,19.12,19.14,5600.0,17.9808,18.009,17.9808,17.9996,5600.0
2016-07-27 14:45:00,19.14,19.16,19.14,19.16,3600.0,17.9996,18.0184,17.9996,18.0184,3600.0
2016-07-27 14:50:00,19.14,19.14,19.14,19.14,800.0,17.9996,17.9996,17.9996,17.9996,800.0
2016-07-27 14:55:00,19.15,19.15,19.15,19.15,4000.0,18.009,18.009,18.009,18.009,4000.0
2016-07-27 15:00:00,19.16,19.18,19.16,19.17,8640.0,18.0184,18.0372,18.0184,18.0278,8640.0
2016-07-27 15:05:00,19.2,19.2,19.17,19.17,5200.0,18.056,18.056,18.0278,18.0278,5200.0
2016-07-27 15:10:00,19.16,19.18,19.16,19.18,1312.0,18.0184,18.0372,18.0184,18.0372,1312.0
2016-07-27 15:15:00,19.18,19.22,19.18,19.21,17600.0,18.0372,18.0748,18.0372,18.0654,17600.0
2016-07-27 15:20:00,19.19,19.19,19.18,19.18,17600.0,18.0466,18.0466,18.0372,18.0372,17600.0
2016-07-27 15:25:00,19.16,19.17,19.13,19.16,29200.0,18.0184,18.0278,17.9902,18.0184,29200.0
2016-07-27 15:30:00,19.16,19.16,19.15,19.16,2800.0,18.0184,18.0184,18.009,18.0184,2800.0
2016-07-27 15:35:00,19.17,19.18,19.17,19.17,9600.0,18.0278,18.0372,18.0278,18.0278,9600.0
2016-07-27 15:40:00,19.19,19.19,19.16,19.18,13800.0,18.0466,18.0466,18.0184,18.0372,13800.0
2016-07-27 15:45:00,19.11,19.11,19.05,19.05,29680.0,17.9713,17.9713,17.9149,17.9149,29680.0
2016-07-27 15:50:00,19.04,19.08,19.04,19.06,88576.0,17.9055,17.9431,17.9055,17.9243,88576.0
2016-07-27 15:55:00,19.05,19.06,19.02,19.05,69216.0,17.9149,17.9243,17.8867,17.9149,69216.0
2016-07-28 09:30:00,19.02,19.02,19.01,19.01,5580.0,17.8867,17.8867,17.8773,17.8773,5580.0
2016-07-28 09:35:00,18.92,18.92,18.85,18.85,17932.0,17.7927,17.7927,17.7268,17.7268,17932.0
2016-07-28 09:40:00,18.84,18.85,18.84,18.85,3200.0,17.7174,17.7268,17.7174,17.7268,3200.0
2016-07-28 09:45:00,18.86,18.88,18.83,18.88,20188.0,17.7362,17.7551,17.708,17.7551,20188.0
2016-07-28 09:50:00,18.88,18.97,18.87,18.97,11096.0,17.7551,17.8397,17.7456,17.8397,11096.0
2016-07-28 09:55:00,18.96,18.97,18.96,18.96,20028.0,17.8303,17.8397,17.8303,17.8303,20028.0
2016-07-28 10:00:00,19.01,19.02,18.96,18.96,8800.0,17.8773,17.8867,17.8303,17.8303,8800.0
2016-07-28 10:05:00,18.95,18.99,18.95,18.98,6484.0,17.8209,17.8585,17.8209,17.8491,6484.0
2016-07-28 10:10:00,18.96,18.96,18.88,18.88,6800.0,17.8303,17.8303,17.7551,17.7551,6800.0
2016-07-28 10:15:00,18.86,18.86,18.85,18.86,18400.0,17.7362,17.7362,17.7268,17.7362,18400.0
2016-07-28 10:20:00,18.86,18.9,18.85,18.89,36020.0,17.7362,17.7739,17.7268,17.7645,36020.0
2016-07-28 10:25:00,18.89,18.89,18.86,18.86,1200.0,17.7645,17.7645,17.7362,17.7362,1200.0
2016-07-28 10:30:00,18.89,18.89,18.86,18.88,6972.0,17.7645,17.7645,17.7362,17.7551,6972.0
2016-07-28 10:35:00,18.84,18.84,18.79,18.8,38592.0,17.7174,17.7174,17.6704,17.6798,38592.0
2016-07-28 10:40:00,18.82,18.83,18.81,18.82,7548.0,17.6986,17.708,17.6892,17.6986,7548.0
2016-07-28 10:45:00,18.82,18.84,18.81,18.82,28080.0,17.6986,17.7174,17.6892,17.6986,28080.0
2016-07-28 10:50:00,18.82,18.82,18.8,18.81,6000.0,17.6986,17.6986,17.6798,17.6892,6000.0
2016-07-28 10:55:00,18.77,18.78,18.73,18.78,39888.0,17.6516,17.661,17.614,17.661,39888.0
2016-07-28 11:00:00,18.75,18.78,18.75,18.77,22000.0,17.6328,17.661,17.6328,17.6516,22000.0
2016-07-28 11:05:00,18.79,18.79,18.77,18.77,10500.0,17.6704,17.6704,17.6516,17.6516,10500.0
2016-07-28 11:10:00,18.76,18.78,18.75,18.78,13132.0,17.6422,17.661,17.6328,17.661,13132.0
2016-07-28 11:15:00,18.79,18.82,18.79,18.81,1800.0,17.6704,17.6986,17.6704,17.6892,1800.0
2016-07-28 11:20:00,18.83,18.83,18.82,18.82,13600.0,17.708,17.708,17.6986,17.6986,13600.0
2016-07-28 11:25:00,18.82,18.82,18.81,18.81,5600.0,17.6986,17.6986,17.6892,17.6892,5600.0
2016-07-28 11:30:00,18.83,18.83,18.78,18.78,14400.0,17.708,17.708,17.661,17.661,14400.0
2016-07-28 11:35:00,18.78,18.79,18.77,18.79,2528.0,17.661,17.6704,17.6516,17.6704,2528.0
2016-07-28 11:40:00,18.78,18.79,18.78,18.79,1200.0,17.661,17.6704,17.661,17.6704,1200.0
2016-07-28 11:45:00,18.82,18.83,18.82,18.83,22600.0,17.6986,17.708,17.6986,17.708,22600.0
2016-07-28 11:50:00,18.83,18.83,18.83,18.83,2000.0,17.708,17.708,17.708,17.708,2000.0
2016-07-28 11:55:00,18.85,18.85,18.85,18.85,400.0,17.7268,17.7268,17.7268,17.7268,400.0
2016-07-28 12:00:00,18.84,18.84,18.84,18.84,6400.0,17.7174,17.7174,17.7174,17.7174,6400.0
2016-07-28 12:05:00,18.84,18.84,18.84,18.84,0.0,17.7174,17.7174,17.7174,17.7174,0.0
2016-07-28 12:10:00,18.84,18.86,18.84,18.86,4420.0,17.7174,17.7362,17.7174,17.7362,4420.0
2016-07-28 12:15:00,18.86,18.86,18.86,18.86,3600.0,17.7362,17.7362,17.7362,17.7362,3600.0
2016-07-28 12:20:00,18.85,18.85,18.83,18.83,15200.0,17.7268,17.7268,17.708,17.708,15200.0
2016-07-28 12:25:00,18.83,18.83,18.83,18.83,0.0,17.708,17.708,17.708,17.708,0.0
2016-07-28 12:30:00,18.83,18.83,18.83,18.83,2400.0,17.708,17.708,17.708,17.708,2400.0
2016-07-28 12:35:00,18.82,18.82,18.81,18.81,1200.0,17.6986,17.6986,17.6892,17.6892,1200.0
2016-07-28 12:40:00,18.81,18.82,18.81,18.82,3200.0,17.6892,17.6986,17.6892,17.6986,3200.0
2016-07-28 12:45:00,18.82,18.82,18.82,18.82,0.0,17.6986,17.6986,17.6986,17.6986,0.0
2016-07-28 12:50:00,18.86,18.86,18.85,18.85,4800.0,17.7362,17.7362,17.7268,17.7268,4800.0
2016-07-28 12:55:00,18.85,18.85,18.85,18.85,0.0,17.7268,17.7268,17.7268,17.7268,0.0
2016-07-28 13:00:00,18.89,18.89,18.89,18.89,5200.0,17.7645,17.7645,17.7645,17.7645,5200.0
2016-07-28 13:05:00,18.89,18.89,18.89,18.89,0.0,17.7645,17.7645,17.7645,17.7645,0.0
2016-07-28 13:10:00,18.91,18.91,18.91,18.91,9400.0,17.7833,17.7833,17.7833,17.7833,9400.0
2016-07-28 13:15:00,18.91,18.91,18.91,18.91,400.0,17.7833,17.7833,17.7833,17.7833,400.0
2016-07-28 13:20:00,18.9,18.9,18.9,18.9,400.0,17.7739,17.7739,17.7739,17.7739,400.0
2016-07-28 13:25:00,18.9,18.91,18.9,18.91,2400.0,17.7739,17.7833,17.7739,17.7833,2400.0
2016-07-28 13:30:00,18.93,18.93,18.93,18.93,400.0,17.8021,17.8021,17.8021,17.8021,400.0
2016-07-28 13:35:00,18.93,18.93,18.93,18.93,0.0,17.8021,17.8021,17.8021,17.8021,0.0
2016-07-28 13:40:00,18.93,18.93,18.9,18.9,11600.0,17.8021,17.8021,17.7739,17.7739,11600.0
2016-07-28 13:45:00,18.9,18.9,18.9,18.9,0.0,17.7739,17.7739,17.7739,17.7739,0.0
2016-07-28 13:50:00,18.93,18.93,18.92,18.92,4400.0,17.8021,17.8021,17.7927,17.7927,4400.0
2016-07-28 13:55:00,18.95,18.96,18.95,18.96,3200.0,17.8209,17.8303,17.8209,17.8303,3200.0
2016-07-28 14:00:00,18.96,18.96,18.96,18.96,0.0,17.8303,17.8303,17.8303,17.8303,0.0
2016-07-28 14:05:00,18.95,18.95,18.95,18.95,2000.0,17.8209,17.8209,17.8209,17.8209,2000.0
2016-07-28 14:10:00,18.96,18.96,18.96,18.96,400.0,17.8303,17.8303,17.8303,17.8303,400.0
2016-07-28 14:15:00,18.94,18.97,18.94,18.95,19744.0,17.8115,17.8397,17.8115,17.8209,19744.0
2016-07-28 14:20:00,18.93,18.96,18.93,18.96,8800.0,17.8021,17.8303,17.8021,17.8303,8800.0
2016-07-28 14:25:00,18.97,18.97,18.97,18.97,5200.0,17.8397,17.8397,17.8397,17.8397,5200.0
2016-07-28 14:30:00,18.97,18.97,18.97,18.97,800.0,17.8397,17.8397,17.8397,17.8397,800.0
2016-07-28 14:35:00,18.98,18.99,18.98,18.98,18500.0,17.8491,17.8585,17.8491,17.8491,18500.0
2016-07-28 14:40:00,19.0,19.0,19.0,19.0,2172.0,17.8679,17.8679,17.8679,17.8679,2172.0
2016-07-28 14:45:00,19.0,19.01,18.98,18.99,10860.0,17.8679,17.8773,17.8491,17.8585,10860.0
2016-07-28 14:50:00,18.99,18.99,18.99,18.99,400.0,17.8585,17.8585,17.8585,17.8585,400.0
2016-07-28 14:55:00,19.0,19.0,19.0,19.0,400.0,17.8679,17.8679,17.8679,17.8679,400.0
2016-07-28 15:00:00,19.0,19.02,19.0,19.02,17120.0,17.8679,17.8867,17.8679,17.8867,17120.0
2016-07-28 15:05:00,19.0,19.0,19.0,19.0,1600.0,17.8679,17.8679,17.8679,17.8679,1600.0
2016-07-28 15:10:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-07-28 15:15:00,19.0,19.0,18.99,18.99,4200.0,17.8679,17.8679,17.8585,17.8585,4200.0
2016-07-28 15:20:00,19.0,19.03,19.0,19.01,4600.0,17.8679,17.8961,17.8679,17.8773,4600.0
2016-07-28 15:25:00,19.01,19.02,19.01,19.02,2400.0,17.8773,17.8867,17.8773,17.8867,2400.0
2016-07-28 15:30:00,19.02,19.04,19.02,19.04,6920.0,17.8867,17.9055,17.8867,17.9055,6920.0
2016-07-28 15:35:00,19.04,19.05,19.03,19.04,9600.0,17.9055,17.9149,17.8961,17.9055,9600.0
2016-07-28 15:40:00,19.05,19.07,19.05,19.07,5000.0,17.9149,17.9337,17.9149,17.9337,5000.0
2016-07-28 15:45:00,19.08,19.08,19.06,19.06,7260.0,17.9431,17.9431,17.9243,17.9243,7260.0
2016-07-28 15:50:00,19.06,19.06,19.04,19.04,8200.0,17.9243,17.9243,17.9055,17.9055,8200.0
2016-07-28 15:55:00,19.04,19.04,19.0,19.0,20800.0,17.9055,17.9055,17.8679,17.8679,20800.0
2016-07-29 09:30:00,18.84,18.91,18.82,18.91,29252.0,17.7174,17.7833,17.6986,17.7833,29252.0
2016-07-29 09:35:00,18.9,18.92,18.89,18.89,18620.0,17.7739,17.7927,17.7645,17.7645,18620.0
2016-07-29 09:40:00,18.91,18.91,18.9,18.9,10408.0,17.7833,17.7833,17.7739,17.7739,10408.0
2016-07-29 09:45:00,18.89,18.89,18.86,18.86,15484.0,17.7645,17.7645,17.7362,17.7362,15484.0
2016-07-29 09:50:00,18.88,18.88,18.85,18.85,76052.0,17.7551,17.7551,17.7268,17.7268,76052.0
2016-07-29 09:55:00,18.82,18.83,18.8,18.82,47200.0,17.6986,17.708,17.6798,17.6986,47200.0
2016-07-29 10:00:00,18.83,18.84,18.75,18.75,63672.0,17.708,17.7174,17.6328,17.6328,63672.0
2016-07-29 10:05:00,18.75,18.77,18.74,18.77,32560.0,17.6328,17.6516,17.6234,17.6516,32560.0
2016-07-29 10:10:00,18.77,18.78,18.75,18.78,58600.0,17.6516,17.661,17.6328,17.661,58600.0
2016-07-29 10:15:00,18.79,18.79,18.77,18.77,3060.0,17.6704,17.6704,17.6516,17.6516,3060.0
2016-07-29 10:20:00,18.79,18.79,18.77,18.77,1200.0,17.6704,17.6704,17.6516,17.6516,1200.0
2016-07-29 10:25:00,18.76,18.77,18.75,18.77,6112.0,17.6422,17.6516,17.6328,17.6516,6112.0
2016-07-29 10:30:00,18.77,18.78,18.77,18.78,14944.0,17.6516,17.661,17.6516,17.661,14944.0
2016-07-29 10:35:00,18.79,18.87,18.79,18.86,81932.0,17.6704,17.7456,17.6704,17.7362,81932.0
2016-07-29 10:40:00,18.86,18.86,18.85,18.85,5600.0,17.7362,17.7362,17.7268,17.7268,5600.0
2016-07-29 10:45:00,18.86,18.91,18.86,18.91,12980.0,17.7362,17.7833,17.7362,17.7833,12980.0
2016-07-29 10:50:00,18.91,18.93,18.9,18.92,5600.0,17.7833,17.8021,17.7739,17.7927,5600.0
2016-07-29 10:55:00,18.93,18.93,18.9,18.9,7800.0,17.8021,17.8021,17.7739,17.7739,7800.0
2016-07-29 11:00:00,18.9,18.93,18.9,18.93,7800.0,17.7739,17.8021,17.7739,17.8021,7800.0
2016-07-29 11:05:00,18.93,18.94,18.93,18.94,2592.0,17.8021,17.8115,17.8021,17.8115,2592.0
2016-07-29 11:10:00,18.94,18.96,18.94,18.96,7400.0,17.8115,17.8303,17.8115,17.8303,7400.0
2016-07-29 11:15:00,18.96,18.96,18.96,18.96,400.0,17.8303,17.8303,17.8303,17.8303,400.0
2016-07-29 11:20:00,18.96,18.99,18.96,18.99,25200.0,17.8303,17.8585,17.8303,17.8585,25200.0
2016-07-29 11:25:00,18.98,18.98,18.96,18.96,3200.0,17.8491,17.8491,17.8303,17.8303,3200.0
2016-07-29 11:30:00,18.96,18.96,18.96,18.96,2400.0,17.8303,17.8303,17.8303,17.8303,2400.0
2016-07-29 11:35:00,18.97,19.0,18.97,19.0,7360.0,17.8397,17.8679,17.8397,17.8679,7360.0
2016-07-29 11:40:00,19.0,19.0,18.98,18.98,1600.0,17.8679,17.8679,17.8491,17.8491,1600.0
2016-07-29 11:45:00,18.99,18.99,18.98,18.98,4400.0,17.8585,17.8585,17.8491,17.8491,4400.0
2016-07-29 11:50:00,18.96,18.97,18.96,18.96,18400.0,17.8303,17.8397,17.8303,17.8303,18400.0
2016-07-29 11:55:00,18.97,18.98,18.97,18.98,6800.0,17.8397,17.8491,17.8397,17.8491,6800.0
2016-07-29 12:00:00,19.0,19.03,19.0,19.03,2400.0,17.8679,17.8961,17.8679,17.8961,2400.0
2016-07-29 12:05:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-07-29 12:10:00,19.01,19.01,19.01,19.01,400.0,17.8773,17.8773,17.8773,17.8773,400.0
2016-07-29 12:15:00,19.0,19.0,19.0,19.0,800.0,17.8679,17.8679,17.8679,17.8679,800.0
2016-07-29 12:20:00,18.99,18.99,18.97,18.97,22400.0,17.8585,17.8585,17.8397,17.8397,22400.0
2016-07-29 12:25:00,18.97,18.97,18.96,18.96,8064.0,17.8397,17.8397,17.8303,17.8303,8064.0
2016-07-29 12:30:00,18.95,18.97,18.95,18.97,5948.0,17.8209,17.8397,17.8209,17.8397,5948.0
2016-07-29 12:35:00,18.97,18.98,18.97,18.98,800.0,17.8397,17.8491,17.8397,17.8491,800.0
2016-07-29 12:40:00,18.93,18.93,18.93,18.93,2800.0,17.8021,17.8021,17.8021,17.8021,2800.0
2016-07-29 12:45:00,18.93,18.93,18.91,18.93,3280.0,17.8021,17.8021,17.7833,17.8021,3280.0
2016-07-29 12:50:00,18.92,18.92,18.92,18.92,1600.0,17.7927,17.7927,17.7927,17.7927,1600.0
2016-07-29 12:55:00,18.92,18.92,18.92,18.92,0.0,17.7927,17.7927,17.7927,17.7927,0.0
2016-07-29 13:00:00,18.9,18.9,18.9,18.9,1500.0,17.7739,17.7739,17.7739,17.7739,1500.0
2016-07-29 13:05:00,18.91,18.91,18.91,18.91,1600.0,17.7833,17.7833,17.7833,17.7833,1600.0
2016-07-29 13:10:00,18.93,18.94,18.93,18.94,1600.0,17.8021,17.8115,17.8021,17.8115,1600.0
2016-07-29 13:15:00,18.93,18.93,18.93,18.93,2000.0,17.8021,17.8021,17.8021,17.8021,2000.0
2016-07-29 13:20:00,18.93,18.93,18.93,18.93,0.0,17.8021,17.8021,17.8021,17.8021,0.0
2016-07-29 13:25:00,18.93,18.93,18.93,18.93,0.0,17.8021,17.8021,17.8021,17.8021,0.0
2016-07-29 13:30:00,18.95,18.97,18.94,18.97,3200.0,17.8209,17.8397,17.8115,17.8397,3200.0
2016-07-29 13:35:00,18.97,18.97,18.95,18.95,5680.0,17.8397,17.8397,17.8209,17.8209,5680.0
2016-07-29 13:40:00,18.95,18.95,18.95,18.95,400.0,17.8209,17.8209,17.8209,17.8209,400.0
2016-07-29 13:45:00,18.95,18.95,18.95,18.95,0.0,17.8209,17.8209,17.8209,17.8209,0.0
2016-07-29 13:50:00,18.95,18.95,18.95,18.95,0.0,17.8209,17.8209,17.8209,17.8209,0.0
2016-07-29 13:55:00,18.96,18.96,18.95,18.95,2400.0,17.8303,17.8303,17.8209,17.8209,2400.0
2016-07-29 14:00:00,18.95,18.95,18.95,18.95,0.0,17.8209,17.8209,17.8209,17.8209,0.0
2016-07-29 14:05:00,18.95,18.95,18.95,18.95,1200.0,17.8209,17.8209,17.8209,17.8209,1200.0
2016-07-29 14:10:00,18.96,18.96,18.96,18.96,400.0,17.8303,17.8303,17.8303,17.8303,400.0
2016-07-29 14:15:00,18.95,18.95,18.95,18.95,4400.0,17.8209,17.8209,17.8209,17.8209,4400.0
2016-07-29 14:20:00,18.96,18.98,18.96,18.98,3328.0,17.8303,17.8491,17.8303,17.8491,3328.0
2016-07-29 14:25:00,18.97,18.97,18.96,18.96,1200.0,17.8397,17.8397,17.8303,17.8303,1200.0
2016-07-29 14:30:00,18.97,18.97,18.94,18.94,800.0,17.8397,17.8397,17.8115,17.8115,800.0
2016-07-29 14:35:00,18.93,18.93,18.89,18.89,6020.0,17.8021,17.8021,17.7645,17.7645,6020.0
2016-07-29 14:40:00,18.9,18.9,18.9,18.9,400.0,17.7739,17.7739,17.7739,17.7739,400.0
2016-07-29 14:45:00,18.89,18.92,18.89,18.92,3264.0,17.7645,17.7927,17.7645,17.7927,3264.0
2016-07-29 14:50:00,18.92,18.93,18.92,18.93,2000.0,17.7927,17.8021,17.7927,17.8021,2000.0
2016-07-29 14:55:00,18.93,18.93,18.92,18.92,2000.0,17.8021,17.8021,17.7927,17.7927,2000.0
2016-07-29 15:00:00,18.92,18.93,18.89,18.9,6100.0,17.7927,17.8021,17.7645,17.7739,6100.0
2016-07-29 15:05:00,18.89,18.89,18.88,18.88,20000.0,17.7645,17.7645,17.7551,17.7551,20000.0
2016-07-29 15:10:00,18.89,18.92,18.89,18.92,13944.0,17.7645,17.7927,17.7645,17.7927,13944.0
2016-07-29 15:15:00,18.9,18.91,18.89,18.89,13684.0,17.7739,17.7833,17.7645,17.7645,13684.0
2016-07-29 15:20:00,18.9,18.91,18.9,18.91,1600.0,17.7739,17.7833,17.7739,17.7833,1600.0
2016-07-29 15:25:00,18.9,18.9,18.9,18.9,920.0,17.7739,17.7739,17.7739,17.7739,920.0
2016-07-29 15:30:00,18.89,18.91,18.88,18.91,7200.0,17.7645,17.7833,17.7551,17.7833,7200.0
2016-07-29 15:35:00,18.92,18.92,18.92,18.92,800.0,17.7927,17.7927,17.7927,17.7927,800.0
2016-07-29 15:40:00,18.92,18.95,18.92,18.95,6500.0,17.7927,17.8209,17.7927,17.8209,6500.0
2016-07-29 15:45:00,18.96,19.0,18.95,19.0,29336.0,17.8303,17.8679,17.8209,17.8679,29336.0
2016-07-29 15:50:00,18.99,19.0,18.97,18.97,6824.0,17.8585,17.8679,17.8397,17.8397,6824.0
2016-07-29 15:55:00,18.96,18.97,18.92,18.93,41040.0,17.8303,17.8397,17.7927,17.8021,41040.0
2016-08-01 09:30:00,18.98,18.98,18.95,18.97,35656.0,17.8491,17.8491,17.8209,17.8397,35656.0
2016-08-01 09:35:00,18.91,18.92,18.84,18.84,34800.0,17.7833,17.7927,17.7174,17.7174,34800.0
2016-08-01 09:40:00,18.8,18.84,18.79,18.83,7916.0,17.6798,17.7174,17.6704,17.708,7916.0
2016-08-01 09:45:00,18.83,18.85,18.8,18.8,13000.0,17.708,17.7268,17.6798,17.6798,13000.0
2016-08-01 09:50:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-08-01 09:55:00,18.83,18.84,18.83,18.84,6368.0,17.708,17.7174,17.708,17.7174,6368.0
2016-08-01 10:00:00,18.85,18.86,18.83,18.85,17200.0,17.7268,17.7362,17.708,17.7268,17200.0
2016-08-01 10:05:00,18.86,18.89,18.86,18.89,9848.0,17.7362,17.7645,17.7362,17.7645,9848.0
2016-08-01 10:10:00,18.89,18.89,18.86,18.86,3800.0,17.7645,17.7645,17.7362,17.7362,3800.0
2016-08-01 10:15:00,18.88,18.94,18.88,18.94,9600.0,17.7551,17.8115,17.7551,17.8115,9600.0
2016-08-01 10:20:00,18.93,18.93,18.9,18.91,9700.0,17.8021,17.8021,17.7739,17.7833,9700.0
2016-08-01 10:25:00,18.93,18.93,18.93,18.93,1000.0,17.8021,17.8021,17.8021,17.8021,1000.0
2016-08-01 10:30:00,18.92,18.92,18.9,18.92,4164.0,17.7927,17.7927,17.7739,17.7927,4164.0
2016-08-01 10:35:00,18.88,18.88,18.84,18.84,12000.0,17.7551,17.7551,17.7174,17.7174,12000.0
2016-08-01 10:40:00,18.86,18.89,18.86,18.89,1600.0,17.7362,17.7645,17.7362,17.7645,1600.0
2016-08-01 10:45:00,18.9,18.9,18.9,18.9,800.0,17.7739,17.7739,17.7739,17.7739,800.0
2016-08-01 10:50:00,18.93,18.93,18.92,18.92,2000.0,17.8021,17.8021,17.7927,17.7927,2000.0
2016-08-01 10:55:00,18.91,18.94,18.91,18.92,16000.0,17.7833,17.8115,17.7833,17.7927,16000.0
2016-08-01 11:00:00,18.92,18.92,18.92,18.92,3680.0,17.7927,17.7927,17.7927,17.7927,3680.0
2016-08-01 11:05:00,18.94,18.98,18.94,18.98,11424.0,17.8115,17.8491,17.8115,17.8491,11424.0
2016-08-01 11:10:00,19.0,19.01,19.0,19.01,6400.0,17.8679,17.8773,17.8679,17.8773,6400.0
2016-08-01 11:15:00,19.01,19.03,19.0,19.03,4520.0,17.8773,17.8961,17.8679,17.8961,4520.0
2016-08-01 11:20:00,19.01,19.02,19.01,19.02,6000.0,17.8773,17.8867,17.8773,17.8867,6000.0
2016-08-01 11:25:00,19.03,19.03,18.99,18.99,8000.0,17.8961,17.8961,17.8585,17.8585,8000.0
2016-08-01 11:30:00,18.99,19.01,18.98,18.98,14688.0,17.8585,17.8773,17.8491,17.8491,14688.0
2016-08-01 11:35:00,18.98,18.98,18.97,18.98,6000.0,17.8491,17.8491,17.8397,17.8491,6000.0
2016-08-01 11:40:00,18.97,18.97,18.96,18.97,8860.0,17.8397,17.8397,17.8303,17.8397,8860.0
2016-08-01 11:45:00,18.98,18.98,18.98,18.98,2000.0,17.8491,17.8491,17.8491,17.8491,2000.0
2016-08-01 11:50:00,18.96,18.96,18.91,18.91,15008.0,17.8303,17.8303,17.7833,17.7833,15008.0
2016-08-01 11:55:00,18.89,18.89,18.89,18.89,4000.0,17.7645,17.7645,17.7645,17.7645,4000.0
2016-08-01 12:00:00,18.87,18.87,18.86,18.86,1000.0,17.7456,17.7456,17.7362,17.7362,1000.0
2016-08-01 12:05:00,18.85,18.85,18.78,18.78,10852.0,17.7268,17.7268,17.661,17.661,10852.0
2016-08-01 12:10:00,18.78,18.78,18.73,18.73,20632.0,17.661,17.661,17.614,17.614,20632.0
2016-08-01 12:15:00,18.72,18.72,18.7,18.72,41000.0,17.6046,17.6046,17.5858,17.6046,41000.0
2016-08-01 12:20:00,18.72,18.72,18.69,18.7,32508.0,17.6046,17.6046,17.5764,17.5858,32508.0
2016-08-01 12:25:00,18.7,18.73,18.7,18.73,7320.0,17.5858,17.614,17.5858,17.614,7320.0
2016-08-01 12:30:00,18.73,18.74,18.73,18.73,5260.0,17.614,17.6234,17.614,17.614,5260.0
2016-08-01 12:35:00,18.73,18.78,18.73,18.78,4824.0,17.614,17.661,17.614,17.661,4824.0
2016-08-01 12:40:00,18.77,18.77,18.76,18.76,11600.0,17.6516,17.6516,17.6422,17.6422,11600.0
2016-08-01 12:45:00,18.76,18.76,18.76,18.76,0.0,17.6422,17.6422,17.6422,17.6422,0.0
2016-08-01 12:50:00,18.77,18.77,18.77,18.77,33200.0,17.6516,17.6516,17.6516,17.6516,33200.0
2016-08-01 12:55:00,18.76,18.77,18.76,18.76,22000.0,17.6422,17.6516,17.6422,17.6422,22000.0
2016-08-01 13:00:00,18.78,18.78,18.74,18.74,11600.0,17.661,17.661,17.6234,17.6234,11600.0
2016-08-01 13:05:00,18.74,18.74,18.74,18.74,400.0,17.6234,17.6234,17.6234,17.6234,400.0
2016-08-01 13:10:00,18.76,18.8,18.76,18.79,16000.0,17.6422,17.6798,17.6422,17.6704,16000.0
2016-08-01 13:15:00,18.82,18.82,18.81,18.81,1200.0,17.6986,17.6986,17.6892,17.6892,1200.0
2016-08-01 13:20:00,18.83,18.83,18.81,18.82,4884.0,17.708,17.708,17.6892,17.6986,4884.0
2016-08-01 13:25:00,18.82,18.82,18.8,18.81,4000.0,17.6986,17.6986,17.6798,17.6892,4000.0
2016-08-01 13:30:00,18.81,18.81,18.8,18.8,3304.0,17.6892,17.6892,17.6798,17.6798,3304.0
2016-08-01 13:35:00,18.81,18.81,18.81,18.81,400.0,17.6892,17.6892,17.6892,17.6892,400.0
2016-08-01 13:40:00,18.79,18.79,18.76,18.78,2400.0,17.6704,17.6704,17.6422,17.661,2400.0
2016-08-01 13:45:00,18.77,18.77,18.75,18.76,2800.0,17.6516,17.6516,17.6328,17.6422,2800.0
2016-08-01 13:50:00,18.75,18.75,18.74,18.74,22360.0,17.6328,17.6328,17.6234,17.6234,22360.0
2016-08-01 13:55:00,18.75,18.84,18.75,18.84,5000.0,17.6328,17.7174,17.6328,17.7174,5000.0
2016-08-01 14:00:00,18.85,18.87,18.85,18.85,31000.0,17.7268,17.7456,17.7268,17.7268,31000.0
2016-08-01 14:05:00,18.85,18.85,18.81,18.81,14400.0,17.7268,17.7268,17.6892,17.6892,14400.0
2016-08-01 14:10:00,18.81,18.81,18.78,18.78,5624.0,17.6892,17.6892,17.661,17.661,5624.0
2016-08-01 14:15:00,18.8,18.82,18.79,18.79,3000.0,17.6798,17.6986,17.6704,17.6704,3000.0
2016-08-01 14:20:00,18.8,18.82,18.8,18.82,2400.0,17.6798,17.6986,17.6798,17.6986,2400.0
2016-08-01 14:25:00,18.82,18.82,18.77,18.77,4400.0,17.6986,17.6986,17.6516,17.6516,4400.0
2016-08-01 14:30:00,18.77,18.8,18.77,18.8,880.0,17.6516,17.6798,17.6516,17.6798,880.0
2016-08-01 14:35:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-08-01 14:40:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-08-01 14:45:00,18.83,18.83,18.83,18.83,400.0,17.708,17.708,17.708,17.708,400.0
2016-08-01 14:50:00,18.83,18.83,18.83,18.83,0.0,17.708,17.708,17.708,17.708,0.0
2016-08-01 14:55:00,18.81,18.81,18.81,18.81,512.0,17.6892,17.6892,17.6892,17.6892,512.0
2016-08-01 15:00:00,18.83,18.83,18.81,18.83,4400.0,17.708,17.708,17.6892,17.708,4400.0
2016-08-01 15:05:00,18.8,18.8,18.8,18.8,2000.0,17.6798,17.6798,17.6798,17.6798,2000.0
2016-08-01 15:10:00,18.79,18.79,18.79,18.79,800.0,17.6704,17.6704,17.6704,17.6704,800.0
2016-08-01 15:15:00,18.79,18.8,18.79,18.79,1600.0,17.6704,17.6798,17.6704,17.6704,1600.0
2016-08-01 15:20:00,18.77,18.77,18.75,18.75,2400.0,17.6516,17.6516,17.6328,17.6328,2400.0
2016-08-01 15:25:00,18.75,18.75,18.73,18.73,27860.0,17.6328,17.6328,17.614,17.614,27860.0
2016-08-01 15:30:00,18.77,18.77,18.77,18.77,9200.0,17.6516,17.6516,17.6516,17.6516,9200.0
2016-08-01 15:35:00,18.78,18.8,18.78,18.8,5200.0,17.661,17.6798,17.661,17.6798,5200.0
2016-08-01 15:40:00,18.8,18.81,18.8,18.81,29816.0,17.6798,17.6892,17.6798,17.6892,29816.0
2016-08-01 15:45:00,18.82,18.83,18.81,18.81,1780.0,17.6986,17.708,17.6892,17.6892,1780.0
2016-08-01 15:50:00,18.81,18.81,18.78,18.79,8412.0,17.6892,17.6892,17.661,17.6704,8412.0
2016-08-01 15:55:00,18.8,18.84,18.78,18.84,32300.0,17.6798,17.7174,17.661,17.7174,32300.0
2016-08-02 09:30:00,18.78,18.83,18.75,18.83,35820.0,17.661,17.708,17.6328,17.708,35820.0
2016-08-02 09:35:00,18.8,18.82,18.7,18.72,20576.0,17.6798,17.6986,17.5858,17.6046,20576.0
2016-08-02 09:40:00,18.71,18.74,18.69,18.74,15820.0,17.5952,17.6234,17.5764,17.6234,15820.0
2016-08-02 09:45:00,18.74,18.75,18.69,18.72,20800.0,17.6234,17.6328,17.5764,17.6046,20800.0
2016-08-02 09:50:00,18.74,18.74,18.73,18.73,5200.0,17.6234,17.6234,17.614,17.614,5200.0
2016-08-02 09:55:00,18.72,18.73,18.7,18.72,14676.0,17.6046,17.614,17.5858,17.6046,14676.0
2016-08-02 10:00:00,18.7,18.7,18.68,18.68,14544.0,17.5858,17.5858,17.567,17.567,14544.0
2016-08-02 10:05:00,18.68,18.68,18.65,18.65,24200.0,17.567,17.567,17.5388,17.5388,24200.0
2016-08-02 10:10:00,18.65,18.65,18.6,18.61,35020.0,17.5388,17.5388,17.4917,17.5011,35020.0
2016-08-02 10:15:00,18.62,18.62,18.57,18.57,3200.0,17.5105,17.5105,17.4635,17.4635,3200.0
2016-08-02 10:20:00,18.56,18.59,18.55,18.59,6544.0,17.4541,17.4823,17.4447,17.4823,6544.0
2016-08-02 10:25:00,18.59,18.61,18.58,18.61,5280.0,17.4823,17.5011,17.4729,17.5011,5280.0
2016-08-02 10:30:00,18.6,18.61,18.59,18.61,3600.0,17.4917,17.5011,17.4823,17.5011,3600.0
2016-08-02 10:35:00,18.6,18.6,18.6,18.6,4400.0,17.4917,17.4917,17.4917,17.4917,4400.0
2016-08-02 10:40:00,18.58,18.58,18.54,18.57,19000.0,17.4729,17.4729,17.4353,17.4635,19000.0
2016-08-02 10:45:00,18.55,18.55,18.51,18.51,16916.0,17.4447,17.4447,17.4071,17.4071,16916.0
2016-08-02 10:50:00,18.5,18.5,18.46,18.49,52416.0,17.3977,17.3977,17.3601,17.3883,52416.0
2016-08-02 10:55:00,18.49,18.5,18.47,18.47,19460.0,17.3883,17.3977,17.3695,17.3695,19460.0
2016-08-02 11:00:00,18.47,18.51,18.47,18.5,41752.0,17.3695,17.4071,17.3695,17.3977,41752.0
2016-08-02 11:05:00,18.49,18.53,18.49,18.52,41000.0,17.3883,17.4259,17.3883,17.4165,41000.0
2016-08-02 11:10:00,18.52,18.52,18.5,18.51,5600.0,17.4165,17.4165,17.3977,17.4071,5600.0
2016-08-02 11:15:00,18.53,18.54,18.51,18.51,2800.0,17.4259,17.4353,17.4071,17.4071,2800.0
2016-08-02 11:20:00,18.5,18.57,18.49,18.56,59952.0,17.3977,17.4635,17.3883,17.4541,59952.0
2016-08-02 11:25:00,18.55,18.55,18.55,18.55,6300.0,17.4447,17.4447,17.4447,17.4447,6300.0
2016-08-02 11:30:00,18.51,18.53,18.5,18.51,51200.0,17.4071,17.4259,17.3977,17.4071,51200.0
2016-08-02 11:35:00,18.49,18.49,18.47,18.48,8800.0,17.3883,17.3883,17.3695,17.3789,8800.0
2016-08-02 11:40:00,18.48,18.48,18.47,18.48,22800.0,17.3789,17.3789,17.3695,17.3789,22800.0
2016-08-02 11:45:00,18.49,18.51,18.49,18.51,4800.0,17.3883,17.4071,17.3883,17.4071,4800.0
2016-08-02 11:50:00,18.51,18.51,18.49,18.5,3600.0,17.4071,17.4071,17.3883,17.3977,3600.0
2016-08-02 11:55:00,18.47,18.5,18.47,18.47,8032.0,17.3695,17.3977,17.3695,17.3695,8032.0
2016-08-02 12:00:00,18.47,18.49,18.47,18.48,4260.0,17.3695,17.3883,17.3695,17.3789,4260.0
2016-08-02 12:05:00,18.45,18.49,18.43,18.49,36648.0,17.3507,17.3883,17.3319,17.3883,36648.0
2016-08-02 12:10:00,18.49,18.49,18.49,18.49,1200.0,17.3883,17.3883,17.3883,17.3883,1200.0
2016-08-02 12:15:00,18.52,18.53,18.51,18.51,53200.0,17.4165,17.4259,17.4071,17.4071,53200.0
2016-08-02 12:20:00,18.53,18.53,18.52,18.52,31200.0,17.4259,17.4259,17.4165,17.4165,31200.0
2016-08-02 12:25:00,18.53,18.53,18.52,18.52,4800.0,17.4259,17.4259,17.4165,17.4165,4800.0
2016-08-02 12:30:00,18.5,18.51,18.5,18.5,6000.0,17.3977,17.4071,17.3977,17.3977,6000.0
2016-08-02 12:35:00,18.51,18.51,18.51,18.51,400.0,17.4071,17.4071,17.4071,17.4071,400.0
2016-08-02 12:40:00,18.5,18.52,18.5,18.51,10000.0,17.3977,17.4165,17.3977,17.4071,10000.0
2016-08-02 12:45:00,18.51,18.51,18.51,18.51,0.0,17.4071,17.4071,17.4071,17.4071,0.0
2016-08-02 12:50:00,18.5,18.5,18.47,18.47,24688.0,17.3977,17.3977,17.3695,17.3695,24688.0
2016-08-02 12:55:00,18.43,18.43,18.4,18.42,14000.0,17.3319,17.3319,17.3037,17.3225,14000.0
2016-08-02 13:00:00,18.43,18.43,18.39,18.39,62800.0,17.3319,17.3319,17.2942,17.2942,62800.0
2016-08-02 13:05:00,18.39,18.39,18.36,18.36,16160.0,17.2942,17.2942,17.266,17.266,16160.0
2016-08-02 13:10:00,18.37,18.39,18.36,18.36,6996.0,17.2754,17.2942,17.266,17.266,6996.0
2016-08-02 13:15:00,18.38,18.4,18.38,18.39,13800.0,17.2848,17.3037,17.2848,17.2942,13800.0
2016-08-02 13:20:00,18.39,18.39,18.39,18.39,6472.0,17.2942,17.2942,17.2942,17.2942,6472.0
2016-08-02 13:25:00,18.41,18.41,18.4,18.41,6752.0,17.3131,17.3131,17.3037,17.3131,6752.0
2016-08-02 13:30:00,18.41,18.41,18.39,18.39,2400.0,17.3131,17.3131,17.2942,17.2942,2400.0
2016-08-02 13:35:00,18.39,18.39,18.38,18.39,5200.0,17.2942,17.2942,17.2848,17.2942,5200.0
2016-08-02 13:40:00,18.36,18.38,18.36,18.37,5200.0,17.266,17.2848,17.266,17.2754,5200.0
2016-08-02 13:45:00,18.41,18.41,18.4,18.4,3200.0,17.3131,17.3131,17.3037,17.3037,3200.0
2016-08-02 13:50:00,18.41,18.41,18.4,18.4,5200.0,17.3131,17.3131,17.3037,17.3037,5200.0
2016-08-02 13:55:00,18.4,18.4,18.39,18.39,14000.0,17.3037,17.3037,17.2942,17.2942,14000.0
2016-08-02 14:00:00,18.38,18.41,18.38,18.41,20400.0,17.2848,17.3131,17.2848,17.3131,20400.0
2016-08-02 14:05:00,18.37,18.45,18.37,18.45,12900.0,17.2754,17.3507,17.2754,17.3507,12900.0
2016-08-02 14:10:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-08-02 14:15:00,18.47,18.47,18.47,18.47,800.0,17.3695,17.3695,17.3695,17.3695,800.0
2016-08-02 14:20:00,18.47,18.49,18.45,18.49,18132.0,17.3695,17.3883,17.3507,17.3883,18132.0
2016-08-02 14:25:00,18.49,18.51,18.49,18.5,14000.0,17.3883,17.4071,17.3883,17.3977,14000.0
2016-08-02 14:30:00,18.48,18.48,18.47,18.47,2000.0,17.3789,17.3789,17.3695,17.3695,2000.0
2016-08-02 14:35:00,18.5,18.5,18.5,18.5,22000.0,17.3977,17.3977,17.3977,17.3977,22000.0
2016-08-02 14:40:00,18.49,18.54,18.49,18.52,15600.0,17.3883,17.4353,17.3883,17.4165,15600.0
2016-08-02 14:45:00,18.54,18.55,18.53,18.55,9420.0,17.4353,17.4447,17.4259,17.4447,9420.0
2016-08-02 14:50:00,18.54,18.54,18.52,18.52,2800.0,17.4353,17.4353,17.4165,17.4165,2800.0
2016-08-02 14:55:00,18.5,18.51,18.5,18.5,1200.0,17.3977,17.4071,17.3977,17.3977,1200.0
2016-08-02 15:00:00,18.5,18.53,18.5,18.53,800.0,17.3977,17.4259,17.3977,17.4259,800.0
2016-08-02 15:05:00,18.54,18.54,18.52,18.52,2400.0,17.4353,17.4353,17.4165,17.4165,2400.0
2016-08-02 15:10:00,18.51,18.51,18.48,18.48,14400.0,17.4071,17.4071,17.3789,17.3789,14400.0
2016-08-02 15:15:00,18.48,18.51,18.48,18.5,13600.0,17.3789,17.4071,17.3789,17.3977,13600.0
2016-08-02 15:20:00,18.51,18.51,18.51,18.51,4000.0,17.4071,17.4071,17.4071,17.4071,4000.0
2016-08-02 15:25:00,18.51,18.51,18.51,18.51,0.0,17.4071,17.4071,17.4071,17.4071,0.0
2016-08-02 15:30:00,18.5,18.52,18.5,18.52,1800.0,17.3977,17.4165,17.3977,17.4165,1800.0
2016-08-02 15:35:00,18.53,18.58,18.53,18.57,25352.0,17.4259,17.4729,17.4259,17.4635,25352.0
2016-08-02 15:40:00,18.57,18.57,18.51,18.55,40780.0,17.4635,17.4635,17.4071,17.4447,40780.0
2016-08-02 15:45:00,18.56,18.59,18.55,18.55,24616.0,17.4541,17.4823,17.4447,17.4447,24616.0
2016-08-02 15:50:00,18.56,18.56,18.55,18.56,11000.0,17.4541,17.4541,17.4447,17.4541,11000.0
2016-08-02 15:55:00,18.56,18.57,18.55,18.57,15700.0,17.4541,17.4635,17.4447,17.4635,15700.0
2016-08-03 09:30:00,18.56,18.56,18.52,18.53,38124.0,17.4541,17.4541,17.4165,17.4259,38124.0
2016-08-03 09:35:00,18.53,18.53,18.48,18.53,36616.0,17.4259,17.4259,17.3789,17.4259,36616.0
2016-08-03 09:40:00,18.54,18.6,18.54,18.59,39596.0,17.4353,17.4917,17.4353,17.4823,39596.0
2016-08-03 09:45:00,18.6,18.61,18.58,18.61,20800.0,17.4917,17.5011,17.4729,17.5011,20800.0
2016-08-03 09:50:00,18.57,18.59,18.57,18.59,1200.0,17.4635,17.4823,17.4635,17.4823,1200.0
2016-08-03 09:55:00,18.59,18.59,18.59,18.59,0.0,17.4823,17.4823,17.4823,17.4823,0.0
2016-08-03 10:00:00,18.56,18.62,18.55,18.61,39200.0,17.4541,17.5105,17.4447,17.5011,39200.0
2016-08-03 10:05:00,18.6,18.61,18.58,18.61,24360.0,17.4917,17.5011,17.4729,17.5011,24360.0
2016-08-03 10:10:00,18.6,18.66,18.6,18.66,12000.0,17.4917,17.5482,17.4917,17.5482,12000.0
2016-08-03 10:15:00,18.68,18.68,18.63,18.64,11600.0,17.567,17.567,17.5199,17.5294,11600.0
2016-08-03 10:20:00,18.65,18.65,18.63,18.64,14360.0,17.5388,17.5388,17.5199,17.5294,14360.0
2016-08-03 10:25:00,18.64,18.64,18.63,18.63,6708.0,17.5294,17.5294,17.5199,17.5199,6708.0
2016-08-03 10:30:00,18.61,18.69,18.58,18.68,41408.0,17.5011,17.5764,17.4729,17.567,41408.0
2016-08-03 10:35:00,18.68,18.69,18.65,18.65,4808.0,17.567,17.5764,17.5388,17.5388,4808.0
2016-08-03 10:40:00,18.66,18.66,18.66,18.66,5040.0,17.5482,17.5482,17.5482,17.5482,5040.0
2016-08-03 10:45:00,18.65,18.65,18.63,18.65,2160.0,17.5388,17.5388,17.5199,17.5388,2160.0
2016-08-03 10:50:00,18.67,18.67,18.63,18.63,4000.0,17.5576,17.5576,17.5199,17.5199,4000.0
2016-08-03 10:55:00,18.63,18.65,18.63,18.63,1600.0,17.5199,17.5388,17.5199,17.5199,1600.0
2016-08-03 11:00:00,18.63,18.63,18.6,18.61,7720.0,17.5199,17.5199,17.4917,17.5011,7720.0
2016-08-03 11:05:00,18.64,18.64,18.62,18.62,2400.0,17.5294,17.5294,17.5105,17.5105,2400.0
2016-08-03 11:10:00,18.63,18.63,18.61,18.63,5544.0,17.5199,17.5199,17.5011,17.5199,5544.0
2016-08-03 11:15:00,18.64,18.65,18.64,18.64,1732.0,17.5294,17.5388,17.5294,17.5294,1732.0
2016-08-03 11:20:00,18.64,18.68,18.64,18.66,11200.0,17.5294,17.567,17.5294,17.5482,11200.0
2016-08-03 11:25:00,18.66,18.66,18.65,18.65,2800.0,17.5482,17.5482,17.5388,17.5388,2800.0
2016-08-03 11:30:00,18.66,18.66,18.64,18.64,1740.0,17.5482,17.5482,17.5294,17.5294,1740.0
2016-08-03 11:35:00,18.63,18.64,18.61,18.64,4188.0,17.5199,17.5294,17.5011,17.5294,4188.0
2016-08-03 11:40:00,18.64,18.64,18.62,18.62,2000.0,17.5294,17.5294,17.5105,17.5105,2000.0
2016-08-03 11:45:00,18.62,18.62,18.61,18.61,2400.0,17.5105,17.5105,17.5011,17.5011,2400.0
2016-08-03 11:50:00,18.62,18.65,18.62,18.64,2600.0,17.5105,17.5388,17.5105,17.5294,2600.0
2016-08-03 11:55:00,18.64,18.65,18.64,18.64,2800.0,17.5294,17.5388,17.5294,17.5294,2800.0
2016-08-03 12:00:00,18.63,18.63,18.63,18.63,400.0,17.5199,17.5199,17.5199,17.5199,400.0
2016-08-03 12:05:00,18.63,18.63,18.63,18.63,0.0,17.5199,17.5199,17.5199,17.5199,0.0
2016-08-03 12:10:00,18.65,18.65,18.64,18.64,4668.0,17.5388,17.5388,17.5294,17.5294,4668.0
2016-08-03 12:15:00,18.64,18.64,18.64,18.64,2840.0,17.5294,17.5294,17.5294,17.5294,2840.0
2016-08-03 12:20:00,18.61,18.62,18.61,18.61,8400.0,17.5011,17.5105,17.5011,17.5011,8400.0
2016-08-03 12:25:00,18.61,18.61,18.61,18.61,0.0,17.5011,17.5011,17.5011,17.5011,0.0
2016-08-03 12:30:00,18.61,18.61,18.61,18.61,0.0,17.5011,17.5011,17.5011,17.5011,0.0
2016-08-03 12:35:00,18.65,18.65,18.65,18.65,800.0,17.5388,17.5388,17.5388,17.5388,800.0
2016-08-03 12:40:00,18.66,18.68,18.66,18.67,13592.0,17.5482,17.567,17.5482,17.5576,13592.0
2016-08-03 12:45:00,18.65,18.65,18.65,18.65,400.0,17.5388,17.5388,17.5388,17.5388,400.0
2016-08-03 12:50:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-08-03 12:55:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-08-03 13:00:00,18.64,18.64,18.64,18.64,400.0,17.5294,17.5294,17.5294,17.5294,400.0
2016-08-03 13:05:00,18.65,18.65,18.65,18.65,6000.0,17.5388,17.5388,17.5388,17.5388,6000.0
2016-08-03 13:10:00,18.66,18.66,18.66,18.66,6000.0,17.5482,17.5482,17.5482,17.5482,6000.0
2016-08-03 13:15:00,18.66,18.66,18.66,18.66,400.0,17.5482,17.5482,17.5482,17.5482,400.0
2016-08-03 13:20:00,18.65,18.65,18.64,18.64,22400.0,17.5388,17.5388,17.5294,17.5294,22400.0
2016-08-03 13:25:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-03 13:30:00,18.65,18.65,18.65,18.65,6400.0,17.5388,17.5388,17.5388,17.5388,6400.0
2016-08-03 13:35:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-08-03 13:40:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-08-03 13:45:00,18.64,18.64,18.61,18.62,1800.0,17.5294,17.5294,17.5011,17.5105,1800.0
2016-08-03 13:50:00,18.61,18.61,18.6,18.61,13192.0,17.5011,17.5011,17.4917,17.5011,13192.0
2016-08-03 13:55:00,18.61,18.61,18.61,18.61,8000.0,17.5011,17.5011,17.5011,17.5011,8000.0
2016-08-03 14:00:00,18.62,18.62,18.61,18.62,2748.0,17.5105,17.5105,17.5011,17.5105,2748.0
2016-08-03 14:05:00,18.61,18.61,18.6,18.61,12400.0,17.5011,17.5011,17.4917,17.5011,12400.0
2016-08-03 14:10:00,18.61,18.61,18.61,18.61,0.0,17.5011,17.5011,17.5011,17.5011,0.0
2016-08-03 14:15:00,18.61,18.61,18.59,18.59,5200.0,17.5011,17.5011,17.4823,17.4823,5200.0
2016-08-03 14:20:00,18.59,18.6,18.59,18.6,4228.0,17.4823,17.4917,17.4823,17.4917,4228.0
2016-08-03 14:25:00,18.58,18.58,18.58,18.58,1600.0,17.4729,17.4729,17.4729,17.4729,1600.0
2016-08-03 14:30:00,18.56,18.58,18.56,18.57,9200.0,17.4541,17.4729,17.4541,17.4635,9200.0
2016-08-03 14:35:00,18.59,18.59,18.58,18.58,9200.0,17.4823,17.4823,17.4729,17.4729,9200.0
2016-08-03 14:40:00,18.58,18.58,18.58,18.58,400.0,17.4729,17.4729,17.4729,17.4729,400.0
2016-08-03 14:45:00,18.57,18.57,18.57,18.57,2000.0,17.4635,17.4635,17.4635,17.4635,2000.0
2016-08-03 14:50:00,18.59,18.59,18.59,18.59,800.0,17.4823,17.4823,17.4823,17.4823,800.0
2016-08-03 14:55:00,18.6,18.6,18.6,18.6,400.0,17.4917,17.4917,17.4917,17.4917,400.0
2016-08-03 15:00:00,18.57,18.57,18.57,18.57,800.0,17.4635,17.4635,17.4635,17.4635,800.0
2016-08-03 15:05:00,18.6,18.6,18.6,18.6,2000.0,17.4917,17.4917,17.4917,17.4917,2000.0
2016-08-03 15:10:00,18.6,18.6,18.6,18.6,800.0,17.4917,17.4917,17.4917,17.4917,800.0
2016-08-03 15:15:00,18.6,18.6,18.6,18.6,0.0,17.4917,17.4917,17.4917,17.4917,0.0
2016-08-03 15:20:00,18.59,18.61,18.59,18.61,8800.0,17.4823,17.5011,17.4823,17.5011,8800.0
2016-08-03 15:25:00,18.62,18.63,18.62,18.63,7156.0,17.5105,17.5199,17.5105,17.5199,7156.0
2016-08-03 15:30:00,18.63,18.63,18.61,18.61,4748.0,17.5199,17.5199,17.5011,17.5011,4748.0
2016-08-03 15:35:00,18.61,18.61,18.61,18.61,1200.0,17.5011,17.5011,17.5011,17.5011,1200.0
2016-08-03 15:40:00,18.61,18.63,18.6,18.61,7884.0,17.5011,17.5199,17.4917,17.5011,7884.0
2016-08-03 15:45:00,18.61,18.64,18.61,18.64,48336.0,17.5011,17.5294,17.5011,17.5294,48336.0
2016-08-03 15:50:00,18.64,18.65,18.64,18.64,13280.0,17.5294,17.5388,17.5294,17.5294,13280.0
2016-08-03 15:55:00,18.63,18.68,18.63,18.67,54800.0,17.5199,17.567,17.5199,17.5576,54800.0
2016-08-04 09:30:00,18.75,18.79,18.73,18.74,45932.0,17.6328,17.6704,17.614,17.6234,45932.0
2016-08-04 09:35:00,18.78,18.81,18.78,18.8,30400.0,17.661,17.6892,17.661,17.6798,30400.0
2016-08-04 09:40:00,18.81,18.83,18.8,18.81,51148.0,17.6892,17.708,17.6798,17.6892,51148.0
2016-08-04 09:45:00,18.82,18.82,18.78,18.8,43676.0,17.6986,17.6986,17.661,17.6798,43676.0
2016-08-04 09:50:00,18.8,18.8,18.76,18.78,17356.0,17.6798,17.6798,17.6422,17.661,17356.0
2016-08-04 09:55:00,18.78,18.78,18.68,18.68,33280.0,17.661,17.661,17.567,17.567,33280.0
2016-08-04 10:00:00,18.68,18.69,18.65,18.69,13228.0,17.567,17.5764,17.5388,17.5764,13228.0
2016-08-04 10:05:00,18.68,18.69,18.63,18.63,7760.0,17.567,17.5764,17.5199,17.5199,7760.0
2016-08-04 10:10:00,18.63,18.63,18.63,18.63,0.0,17.5199,17.5199,17.5199,17.5199,0.0
2016-08-04 10:15:00,18.64,18.66,18.64,18.66,10400.0,17.5294,17.5482,17.5294,17.5482,10400.0
2016-08-04 10:20:00,18.65,18.65,18.65,18.65,800.0,17.5388,17.5388,17.5388,17.5388,800.0
2016-08-04 10:25:00,18.66,18.66,18.64,18.64,5076.0,17.5482,17.5482,17.5294,17.5294,5076.0
2016-08-04 10:30:00,18.67,18.69,18.67,18.67,8548.0,17.5576,17.5764,17.5576,17.5576,8548.0
2016-08-04 10:35:00,18.68,18.71,18.68,18.69,11552.0,17.567,17.5952,17.567,17.5764,11552.0
2016-08-04 10:40:00,18.68,18.69,18.68,18.69,800.0,17.567,17.5764,17.567,17.5764,800.0
2016-08-04 10:45:00,18.7,18.7,18.68,18.68,5340.0,17.5858,17.5858,17.567,17.567,5340.0
2016-08-04 10:50:00,18.72,18.72,18.72,18.72,400.0,17.6046,17.6046,17.6046,17.6046,400.0
2016-08-04 10:55:00,18.72,18.72,18.72,18.72,3600.0,17.6046,17.6046,17.6046,17.6046,3600.0
2016-08-04 11:00:00,18.72,18.72,18.72,18.72,1200.0,17.6046,17.6046,17.6046,17.6046,1200.0
2016-08-04 11:05:00,18.72,18.72,18.72,18.72,800.0,17.6046,17.6046,17.6046,17.6046,800.0
2016-08-04 11:10:00,18.72,18.72,18.72,18.72,0.0,17.6046,17.6046,17.6046,17.6046,0.0
2016-08-04 11:15:00,18.68,18.68,18.68,18.68,4000.0,17.567,17.567,17.567,17.567,4000.0
2016-08-04 11:20:00,18.69,18.69,18.68,18.68,2000.0,17.5764,17.5764,17.567,17.567,2000.0
2016-08-04 11:25:00,18.68,18.68,18.68,18.68,4000.0,17.567,17.567,17.567,17.567,4000.0
2016-08-04 11:30:00,18.68,18.69,18.68,18.69,22200.0,17.567,17.5764,17.567,17.5764,22200.0
2016-08-04 11:35:00,18.7,18.7,18.69,18.7,8480.0,17.5858,17.5858,17.5764,17.5858,8480.0
2016-08-04 11:40:00,18.68,18.71,18.68,18.71,4400.0,17.567,17.5952,17.567,17.5952,4400.0
2016-08-04 11:45:00,18.7,18.7,18.7,18.7,1200.0,17.5858,17.5858,17.5858,17.5858,1200.0
2016-08-04 11:50:00,18.7,18.7,18.7,18.7,0.0,17.5858,17.5858,17.5858,17.5858,0.0
2016-08-04 11:55:00,18.68,18.72,18.68,18.72,25680.0,17.567,17.6046,17.567,17.6046,25680.0
2016-08-04 12:00:00,18.73,18.73,18.72,18.73,10440.0,17.614,17.614,17.6046,17.614,10440.0
2016-08-04 12:05:00,18.75,18.76,18.75,18.75,4512.0,17.6328,17.6422,17.6328,17.6328,4512.0
2016-08-04 12:10:00,18.74,18.74,18.74,18.74,2000.0,17.6234,17.6234,17.6234,17.6234,2000.0
2016-08-04 12:15:00,18.73,18.74,18.73,18.73,14600.0,17.614,17.6234,17.614,17.614,14600.0
2016-08-04 12:20:00,18.73,18.73,18.73,18.73,2000.0,17.614,17.614,17.614,17.614,2000.0
2016-08-04 12:25:00,18.73,18.74,18.73,18.73,8800.0,17.614,17.6234,17.614,17.614,8800.0
2016-08-04 12:30:00,18.72,18.72,18.72,18.72,2400.0,17.6046,17.6046,17.6046,17.6046,2400.0
2016-08-04 12:35:00,18.71,18.71,18.71,18.71,1720.0,17.5952,17.5952,17.5952,17.5952,1720.0
2016-08-04 12:40:00,18.71,18.71,18.71,18.71,0.0,17.5952,17.5952,17.5952,17.5952,0.0
2016-08-04 12:45:00,18.73,18.73,18.73,18.73,400.0,17.614,17.614,17.614,17.614,400.0
2016-08-04 12:50:00,18.73,18.73,18.73,18.73,0.0,17.614,17.614,17.614,17.614,0.0
2016-08-04 12:55:00,18.7,18.7,18.68,18.68,5580.0,17.5858,17.5858,17.567,17.567,5580.0
2016-08-04 13:00:00,18.69,18.7,18.69,18.7,1200.0,17.5764,17.5858,17.5764,17.5858,1200.0
2016-08-04 13:05:00,18.7,18.7,18.7,18.7,0.0,17.5858,17.5858,17.5858,17.5858,0.0
2016-08-04 13:10:00,18.68,18.68,18.67,18.67,4400.0,17.567,17.567,17.5576,17.5576,4400.0
2016-08-04 13:15:00,18.65,18.67,18.65,18.67,6800.0,17.5388,17.5576,17.5388,17.5576,6800.0
2016-08-04 13:20:00,18.67,18.67,18.67,18.67,400.0,17.5576,17.5576,17.5576,17.5576,400.0
2016-08-04 13:25:00,18.66,18.66,18.66,18.66,13200.0,17.5482,17.5482,17.5482,17.5482,13200.0
2016-08-04 13:30:00,18.66,18.67,18.66,18.66,14800.0,17.5482,17.5576,17.5482,17.5482,14800.0
2016-08-04 13:35:00,18.66,18.66,18.66,18.66,22200.0,17.5482,17.5482,17.5482,17.5482,22200.0
2016-08-04 13:40:00,18.66,18.66,18.66,18.66,0.0,17.5482,17.5482,17.5482,17.5482,0.0
2016-08-04 13:45:00,18.67,18.67,18.67,18.67,8000.0,17.5576,17.5576,17.5576,17.5576,8000.0
2016-08-04 13:50:00,18.66,18.66,18.66,18.66,2852.0,17.5482,17.5482,17.5482,17.5482,2852.0
2016-08-04 13:55:00,18.66,18.66,18.66,18.66,2000.0,17.5482,17.5482,17.5482,17.5482,2000.0
2016-08-04 14:00:00,18.66,18.68,18.66,18.68,24200.0,17.5482,17.567,17.5482,17.567,24200.0
2016-08-04 14:05:00,18.68,18.69,18.68,18.68,14000.0,17.567,17.5764,17.567,17.567,14000.0
2016-08-04 14:10:00,18.68,18.69,18.66,18.66,22964.0,17.567,17.5764,17.5482,17.5482,22964.0
2016-08-04 14:15:00,18.64,18.64,18.61,18.62,14000.0,17.5294,17.5294,17.5011,17.5105,14000.0
2016-08-04 14:20:00,18.61,18.63,18.61,18.63,11560.0,17.5011,17.5199,17.5011,17.5199,11560.0
2016-08-04 14:25:00,18.64,18.64,18.63,18.64,11676.0,17.5294,17.5294,17.5199,17.5294,11676.0
2016-08-04 14:30:00,18.63,18.63,18.63,18.63,800.0,17.5199,17.5199,17.5199,17.5199,800.0
2016-08-04 14:35:00,18.63,18.63,18.63,18.63,2000.0,17.5199,17.5199,17.5199,17.5199,2000.0
2016-08-04 14:40:00,18.63,18.63,18.63,18.63,2160.0,17.5199,17.5199,17.5199,17.5199,2160.0
2016-08-04 14:45:00,18.64,18.65,18.64,18.64,9200.0,17.5294,17.5388,17.5294,17.5294,9200.0
2016-08-04 14:50:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 14:55:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:00:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:05:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:10:00,18.64,18.64,18.64,18.64,1200.0,17.5294,17.5294,17.5294,17.5294,1200.0
2016-08-04 15:15:00,18.65,18.65,18.65,18.65,1000.0,17.5388,17.5388,17.5388,17.5388,1000.0
2016-08-04 15:20:00,18.66,18.66,18.63,18.64,3200.0,17.5482,17.5482,17.5199,17.5294,3200.0
2016-08-04 15:25:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:30:00,18.67,18.67,18.66,18.67,2800.0,17.5576,17.5576,17.5482,17.5576,2800.0
2016-08-04 15:35:00,18.7,18.7,18.7,18.7,400.0,17.5858,17.5858,17.5858,17.5858,400.0
2016-08-04 15:40:00,18.7,18.71,18.7,18.7,9712.0,17.5858,17.5952,17.5858,17.5858,9712.0
2016-08-04 15:45:00,18.69,18.72,18.69,18.71,21200.0,17.5764,17.6046,17.5764,17.5952,21200.0
2016-08-04 15:50:00,18.7,18.7,18.69,18.7,15140.0,17.5858,17.5858,17.5764,17.5858,15140.0
2016-08-04 15:55:00,18.7,18.71,18.68,18.7,18532.0,17.5858,17.5952,17.567,17.5858,18532.0
2016-08-05 09:30:00,18.98,19.03,18.98,19.02,65184.0,17.8491,17.8961,17.8491,17.8867,65184.0
2016-08-05 09:35:00,19.04,19.09,19.03,19.09,109408.0,17.9055,17.9525,17.8961,17.9525,109408.0
2016-08-05 09:40:00,19.09,19.13,19.09,19.11,69128.0,17.9525,17.9902,17.9525,17.9713,69128.0
2016-08-05 09:45:00,19.13,19.14,19.11,19.12,38064.0,17.9902,17.9996,17.9713,17.9808,38064.0
2016-08-05 09:50:00,19.13,19.15,19.12,19.14,46880.0,17.9902,18.009,17.9808,17.9996,46880.0
2016-08-05 09:55:00,19.14,19.15,19.13,19.14,4520.0,17.9996,18.009,17.9902,17.9996,4520.0
2016-08-05 10:00:00,19.16,19.16,19.15,19.16,45280.0,18.0184,18.0184,18.009,18.0184,45280.0
2016-08-05 10:05:00,19.16,19.17,19.15,19.15,31492.0,18.0184,18.0278,18.009,18.009,31492.0
2016-08-05 10:10:00,19.15,19.15,19.14,19.14,14796.0,18.009,18.009,17.9996,17.9996,14796.0
2016-08-05 10:15:00,19.13,19.17,19.13,19.15,23680.0,17.9902,18.0278,17.9902,18.009,23680.0
2016-08-05 10:20:00,19.15,19.15,19.15,19.15,0.0,18.009,18.009,18.009,18.009,0.0
2016-08-05 10:25:00,19.13,19.13,19.12,19.13,8900.0,17.9902,17.9902,17.9808,17.9902,8900.0
2016-08-05 10:30:00,19.13,19.13,19.11,19.11,3680.0,17.9902,17.9902,17.9713,17.9713,3680.0
2016-08-05 10:35:00,19.12,19.13,19.11,19.11,10408.0,17.9808,17.9902,17.9713,17.9713,10408.0
2016-08-05 10:40:00,19.11,19.13,19.11,19.13,5476.0,17.9713,17.9902,17.9713,17.9902,5476.0
2016-08-05 10:45:00,19.14,19.14,19.14,19.14,400.0,17.9996,17.9996,17.9996,17.9996,400.0
2016-08-05 10:50:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-05 10:55:00,19.15,19.15,19.15,19.15,928.0,18.009,18.009,18.009,18.009,928.0
2016-08-05 11:00:00,19.15,19.19,19.15,19.16,18600.0,18.009,18.0466,18.009,18.0184,18600.0
2016-08-05 11:05:00,19.18,19.18,19.17,19.17,7928.0,18.0372,18.0372,18.0278,18.0278,7928.0
2016-08-05 11:10:00,19.17,19.18,19.15,19.18,6000.0,18.0278,18.0372,18.009,18.0372,6000.0
2016-08-05 11:15:00,19.16,19.17,19.16,19.17,1200.0,18.0184,18.0278,18.0184,18.0278,1200.0
2016-08-05 11:20:00,19.17,19.17,19.17,19.17,0.0,18.0278,18.0278,18.0278,18.0278,0.0
2016-08-05 11:25:00,19.18,19.18,19.18,19.18,7700.0,18.0372,18.0372,18.0372,18.0372,7700.0
2016-08-05 11:30:00,19.18,19.19,19.18,19.19,17760.0,18.0372,18.0466,18.0372,18.0466,17760.0
2016-08-05 11:35:00,19.19,19.2,19.18,19.18,14492.0,18.0466,18.056,18.0372,18.0372,14492.0
2016-08-05 11:40:00,19.18,19.18,19.18,19.18,432.0,18.0372,18.0372,18.0372,18.0372,432.0
2016-08-05 11:45:00,19.18,19.19,19.18,19.18,27224.0,18.0372,18.0466,18.0372,18.0372,27224.0
2016-08-05 11:50:00,19.18,19.19,19.18,19.18,7596.0,18.0372,18.0466,18.0372,18.0372,7596.0
2016-08-05 11:55:00,19.18,19.18,19.17,19.17,16000.0,18.0372,18.0372,18.0278,18.0278,16000.0
2016-08-05 12:00:00,19.17,19.18,19.16,19.18,14800.0,18.0278,18.0372,18.0184,18.0372,14800.0
2016-08-05 12:05:00,19.18,19.19,19.18,19.19,5220.0,18.0372,18.0466,18.0372,18.0466,5220.0
2016-08-05 12:10:00,19.2,19.21,19.2,19.2,7616.0,18.056,18.0654,18.056,18.056,7616.0
2016-08-05 12:15:00,19.2,19.2,19.2,19.2,600.0,18.056,18.056,18.056,18.056,600.0
2016-08-05 12:20:00,19.18,19.19,19.18,19.19,4800.0,18.0372,18.0466,18.0372,18.0466,4800.0
2016-08-05 12:25:00,19.2,19.2,19.2,19.2,2000.0,18.056,18.056,18.056,18.056,2000.0
2016-08-05 12:30:00,19.18,19.19,19.18,19.19,3744.0,18.0372,18.0466,18.0372,18.0466,3744.0
2016-08-05 12:35:00,19.2,19.2,19.2,19.2,600.0,18.056,18.056,18.056,18.056,600.0
2016-08-05 12:40:00,19.19,19.19,19.17,19.18,3040.0,18.0466,18.0466,18.0278,18.0372,3040.0
2016-08-05 12:45:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-05 12:50:00,19.17,19.18,19.17,19.18,2040.0,18.0278,18.0372,18.0278,18.0372,2040.0
2016-08-05 12:55:00,19.2,19.2,19.18,19.18,1020.0,18.056,18.056,18.0372,18.0372,1020.0
2016-08-05 13:00:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-05 13:05:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-05 13:10:00,19.17,19.17,19.17,19.17,1744.0,18.0278,18.0278,18.0278,18.0278,1744.0
2016-08-05 13:15:00,19.18,19.18,19.18,19.18,4000.0,18.0372,18.0372,18.0372,18.0372,4000.0
2016-08-05 13:20:00,19.18,19.18,19.18,19.18,1200.0,18.0372,18.0372,18.0372,18.0372,1200.0
2016-08-05 13:25:00,19.18,19.18,19.17,19.17,5720.0,18.0372,18.0372,18.0278,18.0278,5720.0
2016-08-05 13:30:00,19.17,19.17,19.17,19.17,2800.0,18.0278,18.0278,18.0278,18.0278,2800.0
2016-08-05 13:35:00,19.18,19.18,19.17,19.18,1440.0,18.0372,18.0372,18.0278,18.0372,1440.0
2016-08-05 13:40:00,19.19,19.2,19.19,19.2,2396.0,18.0466,18.056,18.0466,18.056,2396.0
2016-08-05 13:45:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-08-05 13:50:00,19.2,19.2,19.2,19.2,2000.0,18.056,18.056,18.056,18.056,2000.0
2016-08-05 13:55:00,19.2,19.2,19.2,19.2,1600.0,18.056,18.056,18.056,18.056,1600.0
2016-08-05 14:00:00,19.2,19.2,19.2,19.2,4400.0,18.056,18.056,18.056,18.056,4400.0
2016-08-05 14:05:00,19.2,19.21,19.2,19.2,4048.0,18.056,18.0654,18.056,18.056,4048.0
2016-08-05 14:10:00,19.21,19.21,19.2,19.21,400.0,18.0654,18.0654,18.056,18.0654,400.0
2016-08-05 14:15:00,19.2,19.2,19.2,19.2,4684.0,18.056,18.056,18.056,18.056,4684.0
2016-08-05 14:20:00,19.2,19.2,19.19,19.2,13580.0,18.056,18.056,18.0466,18.056,13580.0
2016-08-05 14:25:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-08-05 14:30:00,19.21,19.22,19.21,19.22,4200.0,18.0654,18.0748,18.0654,18.0748,4200.0
2016-08-05 14:35:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-08-05 14:40:00,19.2,19.2,19.18,19.19,57488.0,18.056,18.056,18.0372,18.0466,57488.0
2016-08-05 14:45:00,19.18,19.18,19.17,19.17,2160.0,18.0372,18.0372,18.0278,18.0278,2160.0
2016-08-05 14:50:00,19.17,19.17,19.17,19.17,0.0,18.0278,18.0278,18.0278,18.0278,0.0
2016-08-05 14:55:00,19.2,19.2,19.2,19.2,552.0,18.056,18.056,18.056,18.056,552.0
2016-08-05 15:00:00,19.2,19.2,19.2,19.2,5800.0,18.056,18.056,18.056,18.056,5800.0
2016-08-05 15:05:00,19.22,19.22,19.21,19.21,2000.0,18.0748,18.0748,18.0654,18.0654,2000.0
2016-08-05 15:10:00,19.22,19.22,19.22,19.22,3772.0,18.0748,18.0748,18.0748,18.0748,3772.0
2016-08-05 15:15:00,19.23,19.24,19.23,19.23,8500.0,18.0842,18.0936,18.0842,18.0842,8500.0
2016-08-05 15:20:00,19.21,19.22,19.21,19.22,1200.0,18.0654,18.0748,18.0654,18.0748,1200.0
2016-08-05 15:25:00,19.21,19.24,19.21,19.24,8600.0,18.0654,18.0936,18.0654,18.0936,8600.0
2016-08-05 15:30:00,19.22,19.24,19.22,19.24,6000.0,18.0748,18.0936,18.0748,18.0936,6000.0
2016-08-05 15:35:00,19.25,19.25,19.24,19.25,14136.0,18.103,18.103,18.0936,18.103,14136.0
2016-08-05 15:40:00,19.25,19.25,19.24,19.25,12148.0,18.103,18.103,18.0936,18.103,12148.0
2016-08-05 15:45:00,19.25,19.25,19.22,19.22,10840.0,18.103,18.103,18.0748,18.0748,10840.0
2016-08-05 15:50:00,19.23,19.25,19.23,19.24,28360.0,18.0842,18.103,18.0842,18.0936,28360.0
2016-08-05 15:55:00,19.24,19.26,19.23,19.25,37288.0,18.0936,18.1124,18.0842,18.103,37288.0
2016-08-08 09:30:00,19.36,19.36,19.32,19.34,91856.0,18.2065,18.2065,18.1688,18.1876,91856.0
2016-08-08 09:35:00,19.35,19.38,19.34,19.36,22840.0,18.197,18.2253,18.1876,18.2065,22840.0
2016-08-08 09:40:00,19.36,19.39,19.34,19.37,27600.0,18.2065,18.2347,18.1876,18.2159,27600.0
2016-08-08 09:45:00,19.36,19.36,19.33,19.35,23824.0,18.2065,18.2065,18.1782,18.197,23824.0
2016-08-08 09:50:00,19.34,19.34,19.27,19.28,41200.0,18.1876,18.1876,18.1218,18.1312,41200.0
2016-08-08 09:55:00,19.29,19.32,19.29,19.32,12800.0,18.1406,18.1688,18.1406,18.1688,12800.0
2016-08-08 10:00:00,19.31,19.31,19.29,19.3,11820.0,18.1594,18.1594,18.1406,18.15,11820.0
2016-08-08 10:05:00,19.29,19.32,19.28,19.32,48900.0,18.1406,18.1688,18.1312,18.1688,48900.0
2016-08-08 10:10:00,19.31,19.31,19.29,19.29,9600.0,18.1594,18.1594,18.1406,18.1406,9600.0
2016-08-08 10:15:00,19.31,19.31,19.28,19.28,14000.0,18.1594,18.1594,18.1312,18.1312,14000.0
2016-08-08 10:20:00,19.26,19.26,19.23,19.23,26008.0,18.1124,18.1124,18.0842,18.0842,26008.0
2016-08-08 10:25:00,19.23,19.25,19.23,19.24,22868.0,18.0842,18.103,18.0842,18.0936,22868.0
2016-08-08 10:30:00,19.25,19.27,19.25,19.26,4000.0,18.103,18.1218,18.103,18.1124,4000.0
2016-08-08 10:35:00,19.27,19.27,19.25,19.25,10000.0,18.1218,18.1218,18.103,18.103,10000.0
2016-08-08 10:40:00,19.25,19.27,19.25,19.27,4800.0,18.103,18.1218,18.103,18.1218,4800.0
2016-08-08 10:45:00,19.28,19.28,19.26,19.26,9200.0,18.1312,18.1312,18.1124,18.1124,9200.0
2016-08-08 10:50:00,19.26,19.27,19.26,19.27,5528.0,18.1124,18.1218,18.1124,18.1218,5528.0
2016-08-08 10:55:00,19.26,19.26,19.25,19.26,18000.0,18.1124,18.1124,18.103,18.1124,18000.0
2016-08-08 11:00:00,19.27,19.28,19.27,19.28,15600.0,18.1218,18.1312,18.1218,18.1312,15600.0
2016-08-08 11:05:00,19.28,19.29,19.27,19.29,9200.0,18.1312,18.1406,18.1218,18.1406,9200.0
2016-08-08 11:10:00,19.27,19.27,19.24,19.24,4256.0,18.1218,18.1218,18.0936,18.0936,4256.0
2016-08-08 11:15:00,19.25,19.25,19.23,19.23,7600.0,18.103,18.103,18.0842,18.0842,7600.0
2016-08-08 11:20:00,19.25,19.25,19.25,19.25,2000.0,18.103,18.103,18.103,18.103,2000.0
2016-08-08 11:25:00,19.24,19.26,19.24,19.26,1600.0,18.0936,18.1124,18.0936,18.1124,1600.0
2016-08-08 11:30:00,19.26,19.26,19.26,19.26,0.0,18.1124,18.1124,18.1124,18.1124,0.0
2016-08-08 11:35:00,19.27,19.27,19.27,19.27,4400.0,18.1218,18.1218,18.1218,18.1218,4400.0
2016-08-08 11:40:00,19.28,19.28,19.27,19.27,2120.0,18.1312,18.1312,18.1218,18.1218,2120.0
2016-08-08 11:45:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-08 11:50:00,19.25,19.26,19.25,19.26,1600.0,18.103,18.1124,18.103,18.1124,1600.0
2016-08-08 11:55:00,19.26,19.26,19.25,19.25,18000.0,18.1124,18.1124,18.103,18.103,18000.0
2016-08-08 12:00:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-08 12:05:00,19.26,19.26,19.26,19.26,0.0,18.1124,18.1124,18.1124,18.1124,0.0
2016-08-08 12:10:00,19.24,19.24,19.22,19.22,6400.0,18.0936,18.0936,18.0748,18.0748,6400.0
2016-08-08 12:15:00,19.22,19.23,19.22,19.23,3800.0,18.0748,18.0842,18.0748,18.0842,3800.0
2016-08-08 12:20:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-08-08 12:25:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-08 12:30:00,19.23,19.24,19.23,19.24,2800.0,18.0842,18.0936,18.0842,18.0936,2800.0
2016-08-08 12:35:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-08-08 12:40:00,19.24,19.24,19.21,19.21,4768.0,18.0936,18.0936,18.0654,18.0654,4768.0
2016-08-08 12:45:00,19.21,19.24,19.21,19.23,10800.0,18.0654,18.0936,18.0654,18.0842,10800.0
2016-08-08 12:50:00,19.23,19.23,19.23,19.23,1200.0,18.0842,18.0842,18.0842,18.0842,1200.0
2016-08-08 12:55:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-08-08 13:00:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-08-08 13:05:00,19.22,19.23,19.22,19.23,4800.0,18.0748,18.0842,18.0748,18.0842,4800.0
2016-08-08 13:10:00,19.23,19.23,19.23,19.23,4848.0,18.0842,18.0842,18.0842,18.0842,4848.0
2016-08-08 13:15:00,19.23,19.23,19.23,19.23,0.0,18.0842,18.0842,18.0842,18.0842,0.0
2016-08-08 13:20:00,19.23,19.24,19.23,19.24,1200.0,18.0842,18.0936,18.0842,18.0936,1200.0
2016-08-08 13:25:00,19.24,19.24,19.24,19.24,612.0,18.0936,18.0936,18.0936,18.0936,612.0
2016-08-08 13:30:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-08-08 13:35:00,19.23,19.23,19.23,19.23,400.0,18.0842,18.0842,18.0842,18.0842,400.0
2016-08-08 13:40:00,19.23,19.23,19.23,19.23,800.0,18.0842,18.0842,18.0842,18.0842,800.0
2016-08-08 13:45:00,19.23,19.23,19.23,19.23,0.0,18.0842,18.0842,18.0842,18.0842,0.0
2016-08-08 13:50:00,19.24,19.24,19.23,19.24,16400.0,18.0936,18.0936,18.0842,18.0936,16400.0
2016-08-08 13:55:00,19.24,19.25,19.24,19.25,6800.0,18.0936,18.103,18.0936,18.103,6800.0
2016-08-08 14:00:00,19.26,19.26,19.25,19.26,2000.0,18.1124,18.1124,18.103,18.1124,2000.0
2016-08-08 14:05:00,19.23,19.24,19.23,19.24,8800.0,18.0842,18.0936,18.0842,18.0936,8800.0
2016-08-08 14:10:00,19.23,19.23,19.22,19.22,13900.0,18.0842,18.0842,18.0748,18.0748,13900.0
2016-08-08 14:15:00,19.23,19.23,19.19,19.21,15736.0,18.0842,18.0842,18.0466,18.0654,15736.0
2016-08-08 14:20:00,19.18,19.19,19.18,19.19,2616.0,18.0372,18.0466,18.0372,18.0466,2616.0
2016-08-08 14:25:00,19.19,19.2,19.18,19.2,27248.0,18.0466,18.056,18.0372,18.056,27248.0
2016-08-08 14:30:00,19.18,19.2,19.18,19.2,7920.0,18.0372,18.056,18.0372,18.056,7920.0
2016-08-08 14:35:00,19.21,19.21,19.2,19.2,14000.0,18.0654,18.0654,18.056,18.056,14000.0
2016-08-08 14:40:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-08-08 14:45:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-08-08 14:50:00,19.21,19.21,19.21,19.21,600.0,18.0654,18.0654,18.0654,18.0654,600.0
2016-08-08 14:55:00,19.21,19.22,19.21,19.22,3452.0,18.0654,18.0748,18.0654,18.0748,3452.0
2016-08-08 15:00:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-08-08 15:05:00,19.19,19.2,19.18,19.2,22800.0,18.0466,18.056,18.0372,18.056,22800.0
2016-08-08 15:10:00,19.22,19.22,19.21,19.21,800.0,18.0748,18.0748,18.0654,18.0654,800.0
2016-08-08 15:15:00,19.2,19.21,19.2,19.21,7200.0,18.056,18.0654,18.056,18.0654,7200.0
2016-08-08 15:20:00,19.21,19.21,19.21,19.21,0.0,18.0654,18.0654,18.0654,18.0654,0.0
2016-08-08 15:25:00,19.22,19.22,19.22,19.22,25600.0,18.0748,18.0748,18.0748,18.0748,25600.0
2016-08-08 15:30:00,19.22,19.23,19.22,19.22,9520.0,18.0748,18.0842,18.0748,18.0748,9520.0
2016-08-08 15:35:00,19.22,19.22,19.21,19.21,64680.0,18.0748,18.0748,18.0654,18.0654,64680.0
2016-08-08 15:40:00,19.22,19.22,19.21,19.22,10120.0,18.0748,18.0748,18.0654,18.0748,10120.0
2016-08-08 15:45:00,19.23,19.24,19.22,19.24,5360.0,18.0842,18.0936,18.0748,18.0936,5360.0
2016-08-08 15:50:00,19.24,19.25,19.24,19.25,8516.0,18.0936,18.103,18.0936,18.103,8516.0
2016-08-08 15:55:00,19.25,19.26,19.24,19.25,27216.0,18.103,18.1124,18.0936,18.103,27216.0
2016-08-09 09:30:00,19.35,19.35,19.33,19.35,55484.0,18.197,18.197,18.1782,18.197,55484.0
2016-08-09 09:35:00,19.37,19.37,19.34,19.35,39684.0,18.2159,18.2159,18.1876,18.197,39684.0
2016-08-09 09:40:00,19.35,19.38,19.35,19.36,43632.0,18.197,18.2253,18.197,18.2065,43632.0
2016-08-09 09:45:00,19.36,19.39,19.36,19.38,42440.0,18.2065,18.2347,18.2065,18.2253,42440.0
2016-08-09 09:50:00,19.39,19.4,19.38,19.4,24048.0,18.2347,18.2441,18.2253,18.2441,24048.0
2016-08-09 09:55:00,19.4,19.41,19.38,19.38,36084.0,18.2441,18.2535,18.2253,18.2253,36084.0
2016-08-09 10:00:00,19.38,19.38,19.36,19.38,27772.0,18.2253,18.2253,18.2065,18.2253,27772.0
2016-08-09 10:05:00,19.35,19.35,19.35,19.35,10660.0,18.197,18.197,18.197,18.197,10660.0
2016-08-09 10:10:00,19.36,19.38,19.36,19.37,30972.0,18.2065,18.2253,18.2065,18.2159,30972.0
2016-08-09 10:15:00,19.37,19.41,19.37,19.41,30344.0,18.2159,18.2535,18.2159,18.2535,30344.0
2016-08-09 10:20:00,19.39,19.4,19.37,19.37,11000.0,18.2347,18.2441,18.2159,18.2159,11000.0
2016-08-09 10:25:00,19.39,19.4,19.39,19.39,12320.0,18.2347,18.2441,18.2347,18.2347,12320.0
2016-08-09 10:30:00,19.38,19.38,19.38,19.38,4800.0,18.2253,18.2253,18.2253,18.2253,4800.0
2016-08-09 10:35:00,19.38,19.39,19.38,19.39,8200.0,18.2253,18.2347,18.2253,18.2347,8200.0
2016-08-09 10:40:00,19.39,19.39,19.38,19.39,13908.0,18.2347,18.2347,18.2253,18.2347,13908.0
2016-08-09 10:45:00,19.39,19.41,19.39,19.41,9400.0,18.2347,18.2535,18.2347,18.2535,9400.0
2016-08-09 10:50:00,19.38,19.38,19.38,19.38,5040.0,18.2253,18.2253,18.2253,18.2253,5040.0
2016-08-09 10:55:00,19.37,19.41,19.37,19.4,12240.0,18.2159,18.2535,18.2159,18.2441,12240.0
2016-08-09 11:00:00,19.4,19.41,19.4,19.41,5480.0,18.2441,18.2535,18.2441,18.2535,5480.0
2016-08-09 11:05:00,19.41,19.43,19.41,19.42,15560.0,18.2535,18.2723,18.2535,18.2629,15560.0
2016-08-09 11:10:00,19.43,19.43,19.43,19.43,7560.0,18.2723,18.2723,18.2723,18.2723,7560.0
2016-08-09 11:15:00,19.43,19.43,19.43,19.43,2056.0,18.2723,18.2723,18.2723,18.2723,2056.0
2016-08-09 11:20:00,19.43,19.43,19.43,19.43,3600.0,18.2723,18.2723,18.2723,18.2723,3600.0
2016-08-09 11:25:00,19.43,19.43,19.4,19.4,5440.0,18.2723,18.2723,18.2441,18.2441,5440.0
2016-08-09 11:30:00,19.42,19.42,19.4,19.4,3600.0,18.2629,18.2629,18.2441,18.2441,3600.0
2016-08-09 11:35:00,19.41,19.41,19.41,19.41,2032.0,18.2535,18.2535,18.2535,18.2535,2032.0
2016-08-09 11:40:00,19.4,19.4,19.39,19.4,3640.0,18.2441,18.2441,18.2347,18.2441,3640.0
2016-08-09 11:45:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-09 11:50:00,19.39,19.39,19.39,19.39,1200.0,18.2347,18.2347,18.2347,18.2347,1200.0
2016-08-09 11:55:00,19.4,19.4,19.4,19.4,1036.0,18.2441,18.2441,18.2441,18.2441,1036.0
2016-08-09 12:00:00,19.41,19.41,19.41,19.41,800.0,18.2535,18.2535,18.2535,18.2535,800.0
2016-08-09 12:05:00,19.42,19.42,19.42,19.42,400.0,18.2629,18.2629,18.2629,18.2629,400.0
2016-08-09 12:10:00,19.41,19.41,19.41,19.41,1600.0,18.2535,18.2535,18.2535,18.2535,1600.0
2016-08-09 12:15:00,19.42,19.42,19.39,19.39,4852.0,18.2629,18.2629,18.2347,18.2347,4852.0
2016-08-09 12:20:00,19.37,19.37,19.34,19.34,4880.0,18.2159,18.2159,18.1876,18.1876,4880.0
2016-08-09 12:25:00,19.33,19.33,19.32,19.33,1300.0,18.1782,18.1782,18.1688,18.1782,1300.0
2016-08-09 12:30:00,19.32,19.32,19.29,19.29,11200.0,18.1688,18.1688,18.1406,18.1406,11200.0
2016-08-09 12:35:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-08-09 12:40:00,19.29,19.29,19.29,19.29,8400.0,18.1406,18.1406,18.1406,18.1406,8400.0
2016-08-09 12:45:00,19.3,19.31,19.3,19.31,8840.0,18.15,18.1594,18.15,18.1594,8840.0
2016-08-09 12:50:00,19.31,19.31,19.31,19.31,400.0,18.1594,18.1594,18.1594,18.1594,400.0
2016-08-09 12:55:00,19.3,19.31,19.3,19.3,16000.0,18.15,18.1594,18.15,18.15,16000.0
2016-08-09 13:00:00,19.31,19.31,19.31,19.31,400.0,18.1594,18.1594,18.1594,18.1594,400.0
2016-08-09 13:05:00,19.31,19.31,19.31,19.31,2000.0,18.1594,18.1594,18.1594,18.1594,2000.0
2016-08-09 13:10:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-09 13:15:00,19.3,19.3,19.3,19.3,0.0,18.15,18.15,18.15,18.15,0.0
2016-08-09 13:20:00,19.32,19.32,19.31,19.31,3640.0,18.1688,18.1688,18.1594,18.1594,3640.0
2016-08-09 13:25:00,19.28,19.28,19.26,19.27,2800.0,18.1312,18.1312,18.1124,18.1218,2800.0
2016-08-09 13:30:00,19.27,19.29,19.27,19.29,7984.0,18.1218,18.1406,18.1218,18.1406,7984.0
2016-08-09 13:35:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-08-09 13:40:00,19.27,19.27,19.25,19.25,12000.0,18.1218,18.1218,18.103,18.103,12000.0
2016-08-09 13:45:00,19.25,19.26,19.24,19.26,18496.0,18.103,18.1124,18.0936,18.1124,18496.0
2016-08-09 13:50:00,19.26,19.26,19.26,19.26,0.0,18.1124,18.1124,18.1124,18.1124,0.0
2016-08-09 13:55:00,19.26,19.26,19.26,19.26,10000.0,18.1124,18.1124,18.1124,18.1124,10000.0
2016-08-09 14:00:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-09 14:05:00,19.24,19.25,19.24,19.25,7200.0,18.0936,18.103,18.0936,18.103,7200.0
2016-08-09 14:10:00,19.25,19.25,19.25,19.25,0.0,18.103,18.103,18.103,18.103,0.0
2016-08-09 14:15:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-09 14:20:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-08-09 14:25:00,19.24,19.24,19.24,19.24,2000.0,18.0936,18.0936,18.0936,18.0936,2000.0
2016-08-09 14:30:00,19.2,19.21,19.19,19.19,10000.0,18.056,18.0654,18.0466,18.0466,10000.0
2016-08-09 14:35:00,19.2,19.22,19.2,19.21,11600.0,18.056,18.0748,18.056,18.0654,11600.0
2016-08-09 14:40:00,19.2,19.2,19.2,19.2,10200.0,18.056,18.056,18.056,18.056,10200.0
2016-08-09 14:45:00,19.22,19.22,19.21,19.21,2800.0,18.0748,18.0748,18.0654,18.0654,2800.0
2016-08-09 14:50:00,19.21,19.21,19.21,19.21,0.0,18.0654,18.0654,18.0654,18.0654,0.0
2016-08-09 14:55:00,19.24,19.25,19.24,19.24,29600.0,18.0936,18.103,18.0936,18.0936,29600.0
2016-08-09 15:00:00,19.24,19.24,19.24,19.24,1600.0,18.0936,18.0936,18.0936,18.0936,1600.0
2016-08-09 15:05:00,19.24,19.24,19.23,19.24,4000.0,18.0936,18.0936,18.0842,18.0936,4000.0
2016-08-09 15:10:00,19.23,19.23,19.23,19.23,800.0,18.0842,18.0842,18.0842,18.0842,800.0
2016-08-09 15:15:00,19.23,19.23,19.22,19.23,7616.0,18.0842,18.0842,18.0748,18.0842,7616.0
2016-08-09 15:20:00,19.26,19.26,19.26,19.26,800.0,18.1124,18.1124,18.1124,18.1124,800.0
2016-08-09 15:25:00,19.27,19.27,19.26,19.27,13916.0,18.1218,18.1218,18.1124,18.1218,13916.0
2016-08-09 15:30:00,19.27,19.27,19.26,19.26,4988.0,18.1218,18.1218,18.1124,18.1124,4988.0
2016-08-09 15:35:00,19.26,19.27,19.26,19.27,920.0,18.1124,18.1218,18.1124,18.1218,920.0
2016-08-09 15:40:00,19.27,19.27,19.26,19.26,28700.0,18.1218,18.1218,18.1124,18.1124,28700.0
2016-08-09 15:45:00,19.27,19.28,19.25,19.26,14800.0,18.1218,18.1312,18.103,18.1124,14800.0
2016-08-09 15:50:00,19.28,19.28,19.26,19.27,3428.0,18.1312,18.1312,18.1124,18.1218,3428.0
2016-08-09 15:55:00,19.28,19.28,19.25,19.27,25580.0,18.1312,18.1312,18.103,18.1218,25580.0
2016-08-10 09:30:00,19.25,19.36,19.25,19.31,77476.0,18.103,18.2065,18.103,18.1594,77476.0
2016-08-10 09:35:00,19.3,19.33,19.3,19.33,21952.0,18.15,18.1782,18.15,18.1782,21952.0
2016-08-10 09:40:00,19.33,19.34,19.31,19.34,18400.0,18.1782,18.1876,18.1594,18.1876,18400.0
2016-08-10 09:45:00,19.32,19.36,19.32,19.36,22404.0,18.1688,18.2065,18.1688,18.2065,22404.0
2016-08-10 09:50:00,19.36,19.36,19.33,19.36,23200.0,18.2065,18.2065,18.1782,18.2065,23200.0
2016-08-10 09:55:00,19.36,19.38,19.32,19.32,35800.0,18.2065,18.2253,18.1688,18.1688,35800.0
2016-08-10 10:00:00,19.32,19.33,19.32,19.33,7428.0,18.1688,18.1782,18.1688,18.1782,7428.0
2016-08-10 10:05:00,19.35,19.36,19.34,19.35,7500.0,18.197,18.2065,18.1876,18.197,7500.0
2016-08-10 10:10:00,19.36,19.36,19.35,19.36,5060.0,18.2065,18.2065,18.197,18.2065,5060.0
2016-08-10 10:15:00,19.36,19.37,19.36,19.37,12532.0,18.2065,18.2159,18.2065,18.2159,12532.0
2016-08-10 10:20:00,19.38,19.41,19.38,19.4,8000.0,18.2253,18.2535,18.2253,18.2441,8000.0
2016-08-10 10:25:00,19.39,19.39,19.38,19.38,17600.0,18.2347,18.2347,18.2253,18.2253,17600.0
2016-08-10 10:30:00,19.35,19.39,19.34,19.36,35200.0,18.197,18.2347,18.1876,18.2065,35200.0
2016-08-10 10:35:00,19.37,19.37,19.34,19.35,6400.0,18.2159,18.2159,18.1876,18.197,6400.0
2016-08-10 10:40:00,19.34,19.34,19.33,19.33,1600.0,18.1876,18.1876,18.1782,18.1782,1600.0
2016-08-10 10:45:00,19.34,19.34,19.34,19.34,400.0,18.1876,18.1876,18.1876,18.1876,400.0
2016-08-10 10:50:00,19.35,19.35,19.35,19.35,800.0,18.197,18.197,18.197,18.197,800.0
2016-08-10 10:55:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-08-10 11:00:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-08-10 11:05:00,19.34,19.34,19.34,19.34,400.0,18.1876,18.1876,18.1876,18.1876,400.0
2016-08-10 11:10:00,19.3,19.3,19.27,19.28,14008.0,18.15,18.15,18.1218,18.1312,14008.0
2016-08-10 11:15:00,19.25,19.25,19.2,19.2,53884.0,18.103,18.103,18.056,18.056,53884.0
2016-08-10 11:20:00,19.18,19.19,19.18,19.19,7740.0,18.0372,18.0466,18.0372,18.0466,7740.0
2016-08-10 11:25:00,19.19,19.21,19.18,19.2,7200.0,18.0466,18.0654,18.0372,18.056,7200.0
2016-08-10 11:30:00,19.19,19.19,19.17,19.17,21100.0,18.0466,18.0466,18.0278,18.0278,21100.0
2016-08-10 11:35:00,19.17,19.19,19.17,19.19,940.0,18.0278,18.0466,18.0278,18.0466,940.0
2016-08-10 11:40:00,19.19,19.19,19.19,19.19,0.0,18.0466,18.0466,18.0466,18.0466,0.0
2016-08-10 11:45:00,19.2,19.2,19.18,19.19,10816.0,18.056,18.056,18.0372,18.0466,10816.0
2016-08-10 11:50:00,19.18,19.2,19.18,19.2,9200.0,18.0372,18.056,18.0372,18.056,9200.0
2016-08-10 11:55:00,19.2,19.2,19.2,19.2,0.0,18.056,18.056,18.056,18.056,0.0
2016-08-10 12:00:00,19.19,19.2,19.19,19.2,1600.0,18.0466,18.056,18.0466,18.056,1600.0
2016-08-10 12:05:00,19.22,19.24,19.22,19.24,17600.0,18.0748,18.0936,18.0748,18.0936,17600.0
2016-08-10 12:10:00,19.24,19.24,19.24,19.24,1600.0,18.0936,18.0936,18.0936,18.0936,1600.0
2016-08-10 12:15:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:20:00,19.24,19.24,19.24,19.24,1200.0,18.0936,18.0936,18.0936,18.0936,1200.0
2016-08-10 12:25:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:30:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:35:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:40:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:45:00,19.22,19.23,19.22,19.23,2800.0,18.0748,18.0842,18.0748,18.0842,2800.0
2016-08-10 12:50:00,19.23,19.24,19.23,19.24,6492.0,18.0842,18.0936,18.0842,18.0936,6492.0
2016-08-10 12:55:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-08-10 13:00:00,19.25,19.25,19.25,19.25,10000.0,18.103,18.103,18.103,18.103,10000.0
2016-08-10 13:05:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-08-10 13:10:00,19.23,19.23,19.23,19.23,2000.0,18.0842,18.0842,18.0842,18.0842,2000.0
2016-08-10 13:15:00,19.2,19.2,19.2,19.2,4200.0,18.056,18.056,18.056,18.056,4200.0
2016-08-10 13:20:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-10 13:25:00,19.21,19.21,19.21,19.21,1680.0,18.0654,18.0654,18.0654,18.0654,1680.0
2016-08-10 13:30:00,19.21,19.21,19.21,19.21,0.0,18.0654,18.0654,18.0654,18.0654,0.0
2016-08-10 13:35:00,19.21,19.21,19.21,19.21,0.0,18.0654,18.0654,18.0654,18.0654,0.0
2016-08-10 13:40:00,19.24,19.24,19.24,19.24,800.0,18.0936,18.0936,18.0936,18.0936,800.0
2016-08-10 13:45:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 13:50:00,19.23,19.24,19.23,19.23,7200.0,18.0842,18.0936,18.0842,18.0842,7200.0
2016-08-10 13:55:00,19.23,19.23,19.23,19.23,0.0,18.0842,18.0842,18.0842,18.0842,0.0
2016-08-10 14:00:00,19.21,19.21,19.21,19.21,800.0,18.0654,18.0654,18.0654,18.0654,800.0
2016-08-10 14:05:00,19.24,19.24,19.2,19.2,2740.0,18.0936,18.0936,18.056,18.056,2740.0
2016-08-10 14:10:00,19.21,19.21,19.18,19.19,3948.0,18.0654,18.0654,18.0372,18.0466,3948.0
2016-08-10 14:15:00,19.2,19.2,19.18,19.18,1196.0,18.056,18.056,18.0372,18.0372,1196.0
2016-08-10 14:20:00,19.16,19.16,19.15,19.16,20216.0,18.0184,18.0184,18.009,18.0184,20216.0
2016-08-10 14:25:00,19.17,19.17,19.12,19.13,17232.0,18.0278,18.0278,17.9808,17.9902,17232.0
2016-08-10 14:30:00,19.13,19.13,19.13,19.13,3840.0,17.9902,17.9902,17.9902,17.9902,3840.0
2016-08-10 14:35:00,19.12,19.13,19.12,19.13,3600.0,17.9808,17.9902,17.9808,17.9902,3600.0
2016-08-10 14:40:00,19.14,19.14,19.13,19.13,9200.0,17.9996,17.9996,17.9902,17.9902,9200.0
2016-08-10 14:45:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-10 14:50:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-10 14:55:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-10 15:00:00,19.13,19.14,19.13,19.13,956.0,17.9902,17.9996,17.9902,17.9902,956.0
2016-08-10 15:05:00,19.15,19.15,19.15,19.15,3048.0,18.009,18.009,18.009,18.009,3048.0
2016-08-10 15:10:00,19.17,19.17,19.17,19.17,3800.0,18.0278,18.0278,18.0278,18.0278,3800.0
2016-08-10 15:15:00,19.18,19.19,19.18,19.18,1600.0,18.0372,18.0466,18.0372,18.0372,1600.0
2016-08-10 15:20:00,19.19,19.24,19.19,19.22,20216.0,18.0466,18.0936,18.0466,18.0748,20216.0
2016-08-10 15:25:00,19.21,19.21,19.21,19.21,400.0,18.0654,18.0654,18.0654,18.0654,400.0
2016-08-10 15:30:00,19.21,19.21,19.21,19.21,1200.0,18.0654,18.0654,18.0654,18.0654,1200.0
2016-08-10 15:35:00,19.19,19.19,19.17,19.18,11800.0,18.0466,18.0466,18.0278,18.0372,11800.0
2016-08-10 15:40:00,19.17,19.17,19.15,19.15,4864.0,18.0278,18.0278,18.009,18.009,4864.0
2016-08-10 15:45:00,19.14,19.16,19.14,19.15,24824.0,17.9996,18.0184,17.9996,18.009,24824.0
2016-08-10 15:50:00,19.14,19.17,19.14,19.17,36700.0,17.9996,18.0278,17.9996,18.0278,36700.0
2016-08-10 15:55:00,19.18,19.21,19.17,19.21,23932.0,18.0372,18.0654,18.0278,18.0654,23932.0
2016-08-11 09:30:00,19.38,19.44,19.37,19.44,85876.0,18.2253,18.2817,18.2159,18.2817,85876.0
2016-08-11 09:35:00,19.43,19.46,19.42,19.42,35768.0,18.2723,18.3005,18.2629,18.2629,35768.0
2016-08-11 09:40:00,19.44,19.45,19.42,19.45,9800.0,18.2817,18.2911,18.2629,18.2911,9800.0
2016-08-11 09:45:00,19.47,19.48,19.43,19.44,7104.0,18.3099,18.3193,18.2723,18.2817,7104.0
2016-08-11 09:50:00,19.45,19.46,19.45,19.46,6800.0,18.2911,18.3005,18.2911,18.3005,6800.0
2016-08-11 09:55:00,19.42,19.43,19.41,19.41,8888.0,18.2629,18.2723,18.2535,18.2535,8888.0
2016-08-11 10:00:00,19.4,19.43,19.4,19.42,14460.0,18.2441,18.2723,18.2441,18.2629,14460.0
2016-08-11 10:05:00,19.4,19.4,19.36,19.36,3800.0,18.2441,18.2441,18.2065,18.2065,3800.0
2016-08-11 10:10:00,19.38,19.39,19.36,19.38,12640.0,18.2253,18.2347,18.2065,18.2253,12640.0
2016-08-11 10:15:00,19.38,19.4,19.38,19.39,6400.0,18.2253,18.2441,18.2253,18.2347,6400.0
2016-08-11 10:20:00,19.38,19.4,19.38,19.4,2000.0,18.2253,18.2441,18.2253,18.2441,2000.0
2016-08-11 10:25:00,19.43,19.43,19.42,19.42,7636.0,18.2723,18.2723,18.2629,18.2629,7636.0
2016-08-11 10:30:00,19.44,19.44,19.44,19.44,400.0,18.2817,18.2817,18.2817,18.2817,400.0
2016-08-11 10:35:00,19.48,19.52,19.48,19.51,25208.0,18.3193,18.3569,18.3193,18.3475,25208.0
2016-08-11 10:40:00,19.52,19.54,19.52,19.53,28108.0,18.3569,18.3757,18.3569,18.3663,28108.0
2016-08-11 10:45:00,19.54,19.57,19.54,19.55,24700.0,18.3757,18.4039,18.3757,18.3851,24700.0
2016-08-11 10:50:00,19.55,19.57,19.55,19.56,4800.0,18.3851,18.4039,18.3851,18.3945,4800.0
2016-08-11 10:55:00,19.55,19.55,19.53,19.54,6200.0,18.3851,18.3851,18.3663,18.3757,6200.0
2016-08-11 11:00:00,19.55,19.55,19.54,19.54,13120.0,18.3851,18.3851,18.3757,18.3757,13120.0
2016-08-11 11:05:00,19.53,19.55,19.53,19.55,6876.0,18.3663,18.3851,18.3663,18.3851,6876.0
2016-08-11 11:10:00,19.56,19.56,19.55,19.56,4800.0,18.3945,18.3945,18.3851,18.3945,4800.0
2016-08-11 11:15:00,19.54,19.56,19.54,19.56,4200.0,18.3757,18.3945,18.3757,18.3945,4200.0
2016-08-11 11:20:00,19.56,19.56,19.56,19.56,2536.0,18.3945,18.3945,18.3945,18.3945,2536.0
2016-08-11 11:25:00,19.57,19.59,19.57,19.59,5600.0,18.4039,18.4227,18.4039,18.4227,5600.0
2016-08-11 11:30:00,19.58,19.6,19.58,19.59,11200.0,18.4133,18.4322,18.4133,18.4227,11200.0
2016-08-11 11:35:00,19.62,19.63,19.61,19.61,5400.0,18.451,18.4604,18.4416,18.4416,5400.0
2016-08-11 11:40:00,19.61,19.61,19.61,19.61,6000.0,18.4416,18.4416,18.4416,18.4416,6000.0
2016-08-11 11:45:00,19.6,19.6,19.6,19.6,1200.0,18.4322,18.4322,18.4322,18.4322,1200.0
2016-08-11 11:50:00,19.62,19.64,19.62,19.63,17596.0,18.451,18.4698,18.451,18.4604,17596.0
2016-08-11 11:55:00,19.61,19.61,19.6,19.6,5400.0,18.4416,18.4416,18.4322,18.4322,5400.0
2016-08-11 12:00:00,19.62,19.62,19.61,19.61,1800.0,18.451,18.451,18.4416,18.4416,1800.0
2016-08-11 12:05:00,19.61,19.61,19.61,19.61,1424.0,18.4416,18.4416,18.4416,18.4416,1424.0
2016-08-11 12:10:00,19.61,19.61,19.61,19.61,0.0,18.4416,18.4416,18.4416,18.4416,0.0
2016-08-11 12:15:00,19.59,19.59,19.58,19.59,1200.0,18.4227,18.4227,18.4133,18.4227,1200.0
2016-08-11 12:20:00,19.6,19.61,19.6,19.61,5200.0,18.4322,18.4416,18.4322,18.4416,5200.0
2016-08-11 12:25:00,19.61,19.61,19.61,19.61,0.0,18.4416,18.4416,18.4416,18.4416,0.0
2016-08-11 12:30:00,19.62,19.62,19.61,19.62,3200.0,18.451,18.451,18.4416,18.451,3200.0
2016-08-11 12:35:00,19.62,19.62,19.6,19.6,4600.0,18.451,18.451,18.4322,18.4322,4600.0
2016-08-11 12:40:00,19.6,19.6,19.6,19.6,1600.0,18.4322,18.4322,18.4322,18.4322,1600.0
2016-08-11 12:45:00,19.61,19.61,19.6,19.61,5320.0,18.4416,18.4416,18.4322,18.4416,5320.0
2016-08-11 12:50:00,19.61,19.61,19.61,19.61,400.0,18.4416,18.4416,18.4416,18.4416,400.0
2016-08-11 12:55:00,19.61,19.61,19.61,19.61,400.0,18.4416,18.4416,18.4416,18.4416,400.0
2016-08-11 13:00:00,19.62,19.63,19.62,19.62,15600.0,18.451,18.4604,18.451,18.451,15600.0
2016-08-11 13:05:00,19.64,19.64,19.64,19.64,8924.0,18.4698,18.4698,18.4698,18.4698,8924.0
2016-08-11 13:10:00,19.64,19.64,19.64,19.64,0.0,18.4698,18.4698,18.4698,18.4698,0.0
2016-08-11 13:15:00,19.61,19.61,19.61,19.61,408.0,18.4416,18.4416,18.4416,18.4416,408.0
2016-08-11 13:20:00,19.62,19.62,19.61,19.61,800.0,18.451,18.451,18.4416,18.4416,800.0
2016-08-11 13:25:00,19.61,19.61,19.61,19.61,800.0,18.4416,18.4416,18.4416,18.4416,800.0
2016-08-11 13:30:00,19.62,19.62,19.62,19.62,400.0,18.451,18.451,18.451,18.451,400.0
2016-08-11 13:35:00,19.62,19.62,19.62,19.62,0.0,18.451,18.451,18.451,18.451,0.0
2016-08-11 13:40:00,19.61,19.61,19.61,19.61,2428.0,18.4416,18.4416,18.4416,18.4416,2428.0
2016-08-11 13:45:00,19.61,19.61,19.61,19.61,8800.0,18.4416,18.4416,18.4416,18.4416,8800.0
2016-08-11 13:50:00,19.63,19.63,19.63,19.63,4400.0,18.4604,18.4604,18.4604,18.4604,4400.0
2016-08-11 13:55:00,19.63,19.63,19.63,19.63,0.0,18.4604,18.4604,18.4604,18.4604,0.0
2016-08-11 14:00:00,19.62,19.62,19.62,19.62,800.0,18.451,18.451,18.451,18.451,800.0
2016-08-11 14:05:00,19.64,19.64,19.64,19.64,2800.0,18.4698,18.4698,18.4698,18.4698,2800.0
2016-08-11 14:10:00,19.64,19.65,19.64,19.64,6600.0,18.4698,18.4792,18.4698,18.4698,6600.0
2016-08-11 14:15:00,19.63,19.63,19.63,19.63,2940.0,18.4604,18.4604,18.4604,18.4604,2940.0
2016-08-11 14:20:00,19.63,19.63,19.63,19.63,0.0,18.4604,18.4604,18.4604,18.4604,0.0
2016-08-11 14:25:00,19.65,19.65,19.64,19.64,3200.0,18.4792,18.4792,18.4698,18.4698,3200.0
2016-08-11 14:30:00,19.64,19.64,19.64,19.64,0.0,18.4698,18.4698,18.4698,18.4698,0.0
2016-08-11 14:35:00,19.64,19.64,19.64,19.64,15600.0,18.4698,18.4698,18.4698,18.4698,15600.0
2016-08-11 14:40:00,19.64,19.64,19.64,19.64,0.0,18.4698,18.4698,18.4698,18.4698,0.0
2016-08-11 14:45:00,19.61,19.61,19.61,19.61,3200.0,18.4416,18.4416,18.4416,18.4416,3200.0
2016-08-11 14:50:00,19.63,19.63,19.62,19.62,2400.0,18.4604,18.4604,18.451,18.451,2400.0
2016-08-11 14:55:00,19.6,19.6,19.57,19.59,28800.0,18.4322,18.4322,18.4039,18.4227,28800.0
2016-08-11 15:00:00,19.59,19.6,19.58,19.6,21716.0,18.4227,18.4322,18.4133,18.4322,21716.0
2016-08-11 15:05:00,19.59,19.6,19.59,19.59,10800.0,18.4227,18.4322,18.4227,18.4227,10800.0
2016-08-11 15:10:00,19.6,19.6,19.6,19.6,9200.0,18.4322,18.4322,18.4322,18.4322,9200.0
2016-08-11 15:15:00,19.59,19.59,19.57,19.58,7400.0,18.4227,18.4227,18.4039,18.4133,7400.0
2016-08-11 15:20:00,19.59,19.59,19.58,19.59,9600.0,18.4227,18.4227,18.4133,18.4227,9600.0
2016-08-11 15:25:00,19.58,19.58,19.58,19.58,4400.0,18.4133,18.4133,18.4133,18.4133,4400.0
2016-08-11 15:30:00,19.57,19.59,19.57,19.59,5200.0,18.4039,18.4227,18.4039,18.4227,5200.0
2016-08-11 15:35:00,19.59,19.61,19.59,19.6,34800.0,18.4227,18.4416,18.4227,18.4322,34800.0
2016-08-11 15:40:00,19.6,19.62,19.6,19.62,20400.0,18.4322,18.451,18.4322,18.451,20400.0
2016-08-11 15:45:00,19.63,19.64,19.63,19.64,21124.0,18.4604,18.4698,18.4604,18.4698,21124.0
2016-08-11 15:50:00,19.62,19.62,19.61,19.61,11596.0,18.451,18.451,18.4416,18.4416,11596.0
2016-08-11 15:55:00,19.6,19.61,19.57,19.57,51516.0,18.4322,18.4416,18.4039,18.4039,51516.0
2016-08-12 09:30:00,19.5,19.5,19.43,19.5,115700.0,18.3381,18.3381,18.2723,18.3381,115700.0
2016-08-12 09:35:00,19.5,19.51,19.44,19.45,130648.0,18.3381,18.3475,18.2817,18.2911,130648.0
2016-08-12 09:40:00,19.45,19.48,19.44,19.48,34776.0,18.2911,18.3193,18.2817,18.3193,34776.0
2016-08-12 09:45:00,19.48,19.5,19.48,19.5,3200.0,18.3193,18.3381,18.3193,18.3381,3200.0
2016-08-12 09:50:00,19.49,19.52,19.49,19.5,63852.0,18.3287,18.3569,18.3287,18.3381,63852.0
2016-08-12 09:55:00,19.5,19.51,19.5,19.5,10000.0,18.3381,18.3475,18.3381,18.3381,10000.0
2016-08-12 10:00:00,19.5,19.52,19.5,19.52,10400.0,18.3381,18.3569,18.3381,18.3569,10400.0
2016-08-12 10:05:00,19.51,19.51,19.5,19.5,1600.0,18.3475,18.3475,18.3381,18.3381,1600.0
2016-08-12 10:10:00,19.52,19.53,19.5,19.53,9160.0,18.3569,18.3663,18.3381,18.3663,9160.0
2016-08-12 10:15:00,19.53,19.53,19.52,19.52,9000.0,18.3663,18.3663,18.3569,18.3569,9000.0
2016-08-12 10:20:00,19.49,19.53,19.49,19.52,21312.0,18.3287,18.3663,18.3287,18.3569,21312.0
2016-08-12 10:25:00,19.54,19.54,19.54,19.54,2400.0,18.3757,18.3757,18.3757,18.3757,2400.0
2016-08-12 10:30:00,19.51,19.51,19.5,19.51,6800.0,18.3475,18.3475,18.3381,18.3475,6800.0
2016-08-12 10:35:00,19.49,19.5,19.49,19.5,2400.0,18.3287,18.3381,18.3287,18.3381,2400.0
2016-08-12 10:40:00,19.5,19.5,19.49,19.49,5000.0,18.3381,18.3381,18.3287,18.3287,5000.0
2016-08-12 10:45:00,19.52,19.53,19.52,19.53,3436.0,18.3569,18.3663,18.3569,18.3663,3436.0
2016-08-12 10:50:00,19.54,19.54,19.54,19.54,13648.0,18.3757,18.3757,18.3757,18.3757,13648.0
2016-08-12 10:55:00,19.55,19.55,19.54,19.54,6400.0,18.3851,18.3851,18.3757,18.3757,6400.0
2016-08-12 11:00:00,19.55,19.55,19.54,19.54,2068.0,18.3851,18.3851,18.3757,18.3757,2068.0
2016-08-12 11:05:00,19.54,19.54,19.53,19.53,1200.0,18.3757,18.3757,18.3663,18.3663,1200.0
2016-08-12 11:10:00,19.53,19.54,19.52,19.52,8400.0,18.3663,18.3757,18.3569,18.3569,8400.0
2016-08-12 11:15:00,19.53,19.53,19.52,19.52,2400.0,18.3663,18.3663,18.3569,18.3569,2400.0
2016-08-12 11:20:00,19.54,19.55,19.54,19.54,8000.0,18.3757,18.3851,18.3757,18.3757,8000.0
2016-08-12 11:25:00,19.53,19.53,19.53,19.53,1200.0,18.3663,18.3663,18.3663,18.3663,1200.0
2016-08-12 11:30:00,19.52,19.52,19.51,19.52,2400.0,18.3569,18.3569,18.3475,18.3569,2400.0
2016-08-12 11:35:00,19.52,19.52,19.49,19.49,14400.0,18.3569,18.3569,18.3287,18.3287,14400.0
2016-08-12 11:40:00,19.48,19.48,19.46,19.46,2400.0,18.3193,18.3193,18.3005,18.3005,2400.0
2016-08-12 11:45:00,19.47,19.47,19.47,19.47,9600.0,18.3099,18.3099,18.3099,18.3099,9600.0
2016-08-12 11:50:00,19.45,19.45,19.44,19.44,1200.0,18.2911,18.2911,18.2817,18.2817,1200.0
2016-08-12 11:55:00,19.45,19.45,19.45,19.45,4400.0,18.2911,18.2911,18.2911,18.2911,4400.0
2016-08-12 12:00:00,19.46,19.46,19.45,19.45,20912.0,18.3005,18.3005,18.2911,18.2911,20912.0
2016-08-12 12:05:00,19.44,19.44,19.4,19.42,24348.0,18.2817,18.2817,18.2441,18.2629,24348.0
2016-08-12 12:10:00,19.43,19.43,19.42,19.42,35600.0,18.2723,18.2723,18.2629,18.2629,35600.0
2016-08-12 12:15:00,19.42,19.42,19.38,19.39,16000.0,18.2629,18.2629,18.2253,18.2347,16000.0
2016-08-12 12:20:00,19.41,19.41,19.41,19.41,5200.0,18.2535,18.2535,18.2535,18.2535,5200.0
2016-08-12 12:25:00,19.42,19.43,19.41,19.42,27200.0,18.2629,18.2723,18.2535,18.2629,27200.0
2016-08-12 12:30:00,19.42,19.42,19.41,19.42,87728.0,18.2629,18.2629,18.2535,18.2629,87728.0
2016-08-12 12:35:00,19.42,19.45,19.42,19.45,37600.0,18.2629,18.2911,18.2629,18.2911,37600.0
2016-08-12 12:40:00,19.45,19.45,19.45,19.45,0.0,18.2911,18.2911,18.2911,18.2911,0.0
2016-08-12 12:45:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-12 12:50:00,19.43,19.43,19.42,19.42,3844.0,18.2723,18.2723,18.2629,18.2629,3844.0
2016-08-12 12:55:00,19.42,19.42,19.41,19.41,3200.0,18.2629,18.2629,18.2535,18.2535,3200.0
2016-08-12 13:00:00,19.4,19.4,19.37,19.37,15016.0,18.2441,18.2441,18.2159,18.2159,15016.0
2016-08-12 13:05:00,19.33,19.35,19.33,19.35,18920.0,18.1782,18.197,18.1782,18.197,18920.0
2016-08-12 13:10:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-08-12 13:15:00,19.37,19.38,19.37,19.38,3400.0,18.2159,18.2253,18.2159,18.2253,3400.0
2016-08-12 13:20:00,19.37,19.37,19.37,19.37,400.0,18.2159,18.2159,18.2159,18.2159,400.0
2016-08-12 13:25:00,19.38,19.38,19.38,19.38,1600.0,18.2253,18.2253,18.2253,18.2253,1600.0
2016-08-12 13:30:00,19.39,19.39,19.38,19.39,800.0,18.2347,18.2347,18.2253,18.2347,800.0
2016-08-12 13:35:00,19.37,19.37,19.37,19.37,400.0,18.2159,18.2159,18.2159,18.2159,400.0
2016-08-12 13:40:00,19.38,19.38,19.38,19.38,800.0,18.2253,18.2253,18.2253,18.2253,800.0
2016-08-12 13:45:00,19.38,19.38,19.38,19.38,4000.0,18.2253,18.2253,18.2253,18.2253,4000.0
2016-08-12 13:50:00,19.38,19.38,19.38,19.38,0.0,18.2253,18.2253,18.2253,18.2253,0.0
2016-08-12 13:55:00,19.38,19.38,19.37,19.37,2400.0,18.2253,18.2253,18.2159,18.2159,2400.0
2016-08-12 14:00:00,19.36,19.36,19.36,19.36,2380.0,18.2065,18.2065,18.2065,18.2065,2380.0
2016-08-12 14:05:00,19.36,19.37,19.36,19.37,6176.0,18.2065,18.2159,18.2065,18.2159,6176.0
2016-08-12 14:10:00,19.4,19.4,19.4,19.4,800.0,18.2441,18.2441,18.2441,18.2441,800.0
2016-08-12 14:15:00,19.41,19.41,19.4,19.4,6000.0,18.2535,18.2535,18.2441,18.2441,6000.0
2016-08-12 14:20:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:25:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:30:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:35:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:40:00,19.41,19.43,19.41,19.43,11400.0,18.2535,18.2723,18.2535,18.2723,11400.0
2016-08-12 14:45:00,19.43,19.43,19.43,19.43,800.0,18.2723,18.2723,18.2723,18.2723,800.0
2016-08-12 14:50:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-12 14:55:00,19.43,19.43,19.43,19.43,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2016-08-12 15:00:00,19.43,19.43,19.43,19.43,2800.0,18.2723,18.2723,18.2723,18.2723,2800.0
2016-08-12 15:05:00,19.43,19.43,19.43,19.43,2360.0,18.2723,18.2723,18.2723,18.2723,2360.0
2016-08-12 15:10:00,19.43,19.43,19.42,19.43,11200.0,18.2723,18.2723,18.2629,18.2723,11200.0
2016-08-12 15:15:00,19.42,19.42,19.41,19.41,3200.0,18.2629,18.2629,18.2535,18.2535,3200.0
2016-08-12 15:20:00,19.41,19.41,19.4,19.41,4032.0,18.2535,18.2535,18.2441,18.2535,4032.0
2016-08-12 15:25:00,19.42,19.42,19.42,19.42,3600.0,18.2629,18.2629,18.2629,18.2629,3600.0
2016-08-12 15:30:00,19.43,19.46,19.43,19.45,5600.0,18.2723,18.3005,18.2723,18.2911,5600.0
2016-08-12 15:35:00,19.45,19.47,19.45,19.47,17000.0,18.2911,18.3099,18.2911,18.3099,17000.0
2016-08-12 15:40:00,19.48,19.48,19.47,19.47,19120.0,18.3193,18.3193,18.3099,18.3099,19120.0
2016-08-12 15:45:00,19.46,19.47,19.46,19.47,6080.0,18.3005,18.3099,18.3005,18.3099,6080.0
2016-08-12 15:50:00,19.46,19.47,19.45,19.45,6168.0,18.3005,18.3099,18.2911,18.2911,6168.0
2016-08-12 15:55:00,19.46,19.46,19.44,19.45,8816.0,18.3005,18.3005,18.2817,18.2911,8816.0
2016-08-15 09:30:00,19.6,19.65,19.59,19.62,48772.0,18.4322,18.4792,18.4227,18.451,48772.0
2016-08-15 09:35:00,19.64,19.68,19.64,19.67,15612.0,18.4698,18.5074,18.4698,18.498,15612.0
2016-08-15 09:40:00,19.67,19.69,19.67,19.68,39608.0,18.498,18.5168,18.498,18.5074,39608.0
2016-08-15 09:45:00,19.7,19.7,19.68,19.7,11220.0,18.5262,18.5262,18.5074,18.5262,11220.0
2016-08-15 09:50:00,19.7,19.7,19.68,19.68,3600.0,18.5262,18.5262,18.5074,18.5074,3600.0
2016-08-15 09:55:00,19.68,19.69,19.65,19.68,9460.0,18.5074,18.5168,18.4792,18.5074,9460.0
2016-08-15 10:00:00,19.68,19.69,19.68,19.68,8048.0,18.5074,18.5168,18.5074,18.5074,8048.0
2016-08-15 10:05:00,19.67,19.68,19.66,19.68,12800.0,18.498,18.5074,18.4886,18.5074,12800.0
2016-08-15 10:10:00,19.66,19.67,19.66,19.67,9600.0,18.4886,18.498,18.4886,18.498,9600.0
2016-08-15 10:15:00,19.68,19.69,19.68,19.69,2448.0,18.5074,18.5168,18.5074,18.5168,2448.0
2016-08-15 10:20:00,19.69,19.72,19.69,19.72,5076.0,18.5168,18.545,18.5168,18.545,5076.0
2016-08-15 10:25:00,19.73,19.73,19.72,19.72,5000.0,18.5544,18.5544,18.545,18.545,5000.0
2016-08-15 10:30:00,19.72,19.73,19.72,19.73,7200.0,18.545,18.5544,18.545,18.5544,7200.0
2016-08-15 10:35:00,19.74,19.74,19.74,19.74,8668.0,18.5638,18.5638,18.5638,18.5638,8668.0
2016-08-15 10:40:00,19.74,19.74,19.73,19.73,3440.0,18.5638,18.5638,18.5544,18.5544,3440.0
2016-08-15 10:45:00,19.73,19.73,19.72,19.72,1200.0,18.5544,18.5544,18.545,18.545,1200.0
2016-08-15 10:50:00,19.73,19.73,19.72,19.72,3600.0,18.5544,18.5544,18.545,18.545,3600.0
2016-08-15 10:55:00,19.72,19.73,19.72,19.72,4340.0,18.545,18.5544,18.545,18.545,4340.0
2016-08-15 11:00:00,19.74,19.75,19.74,19.75,6832.0,18.5638,18.5732,18.5638,18.5732,6832.0
2016-08-15 11:05:00,19.72,19.73,19.72,19.73,5600.0,18.545,18.5544,18.545,18.5544,5600.0
2016-08-15 11:10:00,19.73,19.73,19.73,19.73,400.0,18.5544,18.5544,18.5544,18.5544,400.0
2016-08-15 11:15:00,19.73,19.73,19.73,19.73,400.0,18.5544,18.5544,18.5544,18.5544,400.0
2016-08-15 11:20:00,19.73,19.73,19.73,19.73,6000.0,18.5544,18.5544,18.5544,18.5544,6000.0
2016-08-15 11:25:00,19.73,19.73,19.72,19.72,1000.0,18.5544,18.5544,18.545,18.545,1000.0
2016-08-15 11:30:00,19.72,19.72,19.72,19.72,400.0,18.545,18.545,18.545,18.545,400.0
2016-08-15 11:35:00,19.71,19.72,19.71,19.71,3600.0,18.5356,18.545,18.5356,18.5356,3600.0
2016-08-15 11:40:00,19.72,19.72,19.71,19.71,19200.0,18.545,18.545,18.5356,18.5356,19200.0
2016-08-15 11:45:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 11:50:00,19.7,19.7,19.7,19.7,3200.0,18.5262,18.5262,18.5262,18.5262,3200.0
2016-08-15 11:55:00,19.69,19.69,19.69,19.69,2800.0,18.5168,18.5168,18.5168,18.5168,2800.0
2016-08-15 12:00:00,19.71,19.71,19.7,19.7,1608.0,18.5356,18.5356,18.5262,18.5262,1608.0
2016-08-15 12:05:00,19.71,19.71,19.71,19.71,5600.0,18.5356,18.5356,18.5356,18.5356,5600.0
2016-08-15 12:10:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 12:15:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 12:20:00,19.71,19.71,19.71,19.71,1000.0,18.5356,18.5356,18.5356,18.5356,1000.0
2016-08-15 12:25:00,19.72,19.72,19.72,19.72,2680.0,18.545,18.545,18.545,18.545,2680.0
2016-08-15 12:30:00,19.72,19.72,19.72,19.72,0.0,18.545,18.545,18.545,18.545,0.0
2016-08-15 12:35:00,19.71,19.71,19.71,19.71,400.0,18.5356,18.5356,18.5356,18.5356,400.0
2016-08-15 12:40:00,19.7,19.71,19.7,19.71,1600.0,18.5262,18.5356,18.5262,18.5356,1600.0
2016-08-15 12:45:00,19.7,19.7,19.7,19.7,800.0,18.5262,18.5262,18.5262,18.5262,800.0
2016-08-15 12:50:00,19.71,19.71,19.7,19.7,1200.0,18.5356,18.5356,18.5262,18.5262,1200.0
2016-08-15 12:55:00,19.7,19.7,19.69,19.7,800.0,18.5262,18.5262,18.5168,18.5262,800.0
2016-08-15 13:00:00,19.7,19.7,19.7,19.7,800.0,18.5262,18.5262,18.5262,18.5262,800.0
2016-08-15 13:05:00,19.7,19.7,19.69,19.7,2900.0,18.5262,18.5262,18.5168,18.5262,2900.0
2016-08-15 13:10:00,19.68,19.69,19.68,19.69,16524.0,18.5074,18.5168,18.5074,18.5168,16524.0
2016-08-15 13:15:00,19.69,19.69,19.69,19.69,0.0,18.5168,18.5168,18.5168,18.5168,0.0
2016-08-15 13:20:00,19.7,19.7,19.7,19.7,2740.0,18.5262,18.5262,18.5262,18.5262,2740.0
2016-08-15 13:25:00,19.7,19.7,19.7,19.7,0.0,18.5262,18.5262,18.5262,18.5262,0.0
2016-08-15 13:30:00,19.71,19.71,19.7,19.71,2000.0,18.5356,18.5356,18.5262,18.5356,2000.0
2016-08-15 13:35:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 13:40:00,19.7,19.71,19.69,19.71,5200.0,18.5262,18.5356,18.5168,18.5356,5200.0
2016-08-15 13:45:00,19.71,19.71,19.71,19.71,9600.0,18.5356,18.5356,18.5356,18.5356,9600.0
2016-08-15 13:50:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 13:55:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 14:00:00,19.7,19.7,19.69,19.69,1300.0,18.5262,18.5262,18.5168,18.5168,1300.0
2016-08-15 14:05:00,19.69,19.69,19.69,19.69,2400.0,18.5168,18.5168,18.5168,18.5168,2400.0
2016-08-15 14:10:00,19.68,19.68,19.68,19.68,2800.0,18.5074,18.5074,18.5074,18.5074,2800.0
2016-08-15 14:15:00,19.69,19.69,19.69,19.69,800.0,18.5168,18.5168,18.5168,18.5168,800.0
2016-08-15 14:20:00,19.69,19.69,19.69,19.69,0.0,18.5168,18.5168,18.5168,18.5168,0.0
2016-08-15 14:25:00,19.69,19.69,19.69,19.69,0.0,18.5168,18.5168,18.5168,18.5168,0.0
2016-08-15 14:30:00,19.71,19.71,19.7,19.7,2400.0,18.5356,18.5356,18.5262,18.5262,2400.0
2016-08-15 14:35:00,19.7,19.7,19.7,19.7,0.0,18.5262,18.5262,18.5262,18.5262,0.0
2016-08-15 14:40:00,19.7,19.7,19.7,19.7,2440.0,18.5262,18.5262,18.5262,18.5262,2440.0
2016-08-15 14:45:00,19.7,19.7,19.7,19.7,0.0,18.5262,18.5262,18.5262,18.5262,0.0
2016-08-15 14:50:00,19.72,19.72,19.72,19.72,2000.0,18.545,18.545,18.545,18.545,2000.0
2016-08-15 14:55:00,19.7,19.7,19.7,19.7,1200.0,18.5262,18.5262,18.5262,18.5262,1200.0
2016-08-15 15:00:00,19.7,19.7,19.7,19.7,6000.0,18.5262,18.5262,18.5262,18.5262,6000.0
2016-08-15 15:05:00,19.71,19.71,19.71,19.71,2400.0,18.5356,18.5356,18.5356,18.5356,2400.0
2016-08-15 15:10:00,19.71,19.71,19.7,19.7,1600.0,18.5356,18.5356,18.5262,18.5262,1600.0
2016-08-15 15:15:00,19.68,19.68,19.67,19.68,11776.0,18.5074,18.5074,18.498,18.5074,11776.0
2016-08-15 15:20:00,19.67,19.67,19.67,19.67,7600.0,18.498,18.498,18.498,18.498,7600.0
2016-08-15 15:25:00,19.66,19.68,19.66,19.68,800.0,18.4886,18.5074,18.4886,18.5074,800.0
2016-08-15 15:30:00,19.68,19.68,19.68,19.68,1600.0,18.5074,18.5074,18.5074,18.5074,1600.0
2016-08-15 15:35:00,19.68,19.68,19.67,19.68,2920.0,18.5074,18.5074,18.498,18.5074,2920.0
2016-08-15 15:40:00,19.67,19.68,19.67,19.68,4800.0,18.498,18.5074,18.498,18.5074,4800.0
2016-08-15 15:45:00,19.68,19.68,19.67,19.68,5000.0,18.5074,18.5074,18.498,18.5074,5000.0
2016-08-15 15:50:00,19.67,19.67,19.66,19.66,7420.0,18.498,18.498,18.4886,18.4886,7420.0
2016-08-15 15:55:00,19.66,19.66,19.63,19.64,30428.0,18.4886,18.4886,18.4604,18.4698,30428.0
2016-08-16 09:30:00,19.5,19.5,19.43,19.45,47308.0,18.3381,18.3381,18.2723,18.2911,47308.0
2016-08-16 09:35:00,19.45,19.45,19.4,19.42,33812.0,18.2911,18.2911,18.2441,18.2629,33812.0
2016-08-16 09:40:00,19.42,19.43,19.41,19.42,39644.0,18.2629,18.2723,18.2535,18.2629,39644.0
2016-08-16 09:45:00,19.41,19.45,19.41,19.44,24668.0,18.2535,18.2911,18.2535,18.2817,24668.0
2016-08-16 09:50:00,19.47,19.48,19.47,19.47,8800.0,18.3099,18.3193,18.3099,18.3099,8800.0
2016-08-16 09:55:00,19.48,19.5,19.48,19.5,12400.0,18.3193,18.3381,18.3193,18.3381,12400.0
2016-08-16 10:00:00,19.48,19.56,19.48,19.56,25360.0,18.3193,18.3945,18.3193,18.3945,25360.0
2016-08-16 10:05:00,19.58,19.58,19.54,19.54,4000.0,18.4133,18.4133,18.3757,18.3757,4000.0
2016-08-16 10:10:00,19.57,19.57,19.56,19.56,2400.0,18.4039,18.4039,18.3945,18.3945,2400.0
2016-08-16 10:15:00,19.55,19.55,19.54,19.54,2800.0,18.3851,18.3851,18.3757,18.3757,2800.0
2016-08-16 10:20:00,19.52,19.53,19.52,19.53,3200.0,18.3569,18.3663,18.3569,18.3663,3200.0
2016-08-16 10:25:00,19.54,19.54,19.5,19.5,23144.0,18.3757,18.3757,18.3381,18.3381,23144.0
2016-08-16 10:30:00,19.52,19.52,19.5,19.5,800.0,18.3569,18.3569,18.3381,18.3381,800.0
2016-08-16 10:35:00,19.5,19.54,19.5,19.53,26000.0,18.3381,18.3757,18.3381,18.3663,26000.0
2016-08-16 10:40:00,19.53,19.53,19.52,19.53,2120.0,18.3663,18.3663,18.3569,18.3663,2120.0
2016-08-16 10:45:00,19.51,19.51,19.49,19.51,29200.0,18.3475,18.3475,18.3287,18.3475,29200.0
2016-08-16 10:50:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-16 10:55:00,19.5,19.5,19.47,19.49,29020.0,18.3381,18.3381,18.3099,18.3287,29020.0
2016-08-16 11:00:00,19.5,19.5,19.5,19.5,3860.0,18.3381,18.3381,18.3381,18.3381,3860.0
2016-08-16 11:05:00,19.5,19.51,19.5,19.51,26400.0,18.3381,18.3475,18.3381,18.3475,26400.0
2016-08-16 11:10:00,19.52,19.54,19.52,19.54,9200.0,18.3569,18.3757,18.3569,18.3757,9200.0
2016-08-16 11:15:00,19.55,19.56,19.55,19.56,4800.0,18.3851,18.3945,18.3851,18.3945,4800.0
2016-08-16 11:20:00,19.55,19.55,19.55,19.55,800.0,18.3851,18.3851,18.3851,18.3851,800.0
2016-08-16 11:25:00,19.55,19.55,19.55,19.55,0.0,18.3851,18.3851,18.3851,18.3851,0.0
2016-08-16 11:30:00,19.5,19.5,19.49,19.49,16800.0,18.3381,18.3381,18.3287,18.3287,16800.0
2016-08-16 11:35:00,19.49,19.49,19.49,19.49,400.0,18.3287,18.3287,18.3287,18.3287,400.0
2016-08-16 11:40:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-16 11:45:00,19.49,19.49,19.48,19.49,17600.0,18.3287,18.3287,18.3193,18.3287,17600.0
2016-08-16 11:50:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-16 11:55:00,19.5,19.53,19.49,19.52,18160.0,18.3381,18.3663,18.3287,18.3569,18160.0
2016-08-16 12:00:00,19.5,19.5,19.49,19.49,18112.0,18.3381,18.3381,18.3287,18.3287,18112.0
2016-08-16 12:05:00,19.48,19.49,19.48,19.49,2072.0,18.3193,18.3287,18.3193,18.3287,2072.0
2016-08-16 12:10:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-16 12:15:00,19.49,19.5,19.49,19.49,912.0,18.3287,18.3381,18.3287,18.3287,912.0
2016-08-16 12:20:00,19.49,19.5,19.49,19.5,5736.0,18.3287,18.3381,18.3287,18.3381,5736.0
2016-08-16 12:25:00,19.49,19.49,19.47,19.47,1600.0,18.3287,18.3287,18.3099,18.3099,1600.0
2016-08-16 12:30:00,19.48,19.48,19.47,19.47,4000.0,18.3193,18.3193,18.3099,18.3099,4000.0
2016-08-16 12:35:00,19.47,19.49,19.47,19.49,5200.0,18.3099,18.3287,18.3099,18.3287,5200.0
2016-08-16 12:40:00,19.5,19.51,19.5,19.51,12400.0,18.3381,18.3475,18.3381,18.3475,12400.0
2016-08-16 12:45:00,19.51,19.53,19.51,19.53,6040.0,18.3475,18.3663,18.3475,18.3663,6040.0
2016-08-16 12:50:00,19.53,19.53,19.53,19.53,13200.0,18.3663,18.3663,18.3663,18.3663,13200.0
2016-08-16 12:55:00,19.51,19.51,19.5,19.5,8400.0,18.3475,18.3475,18.3381,18.3381,8400.0
2016-08-16 13:00:00,19.51,19.51,19.51,19.51,400.0,18.3475,18.3475,18.3475,18.3475,400.0
2016-08-16 13:05:00,19.51,19.51,19.51,19.51,0.0,18.3475,18.3475,18.3475,18.3475,0.0
2016-08-16 13:10:00,19.48,19.48,19.46,19.47,5428.0,18.3193,18.3193,18.3005,18.3099,5428.0
2016-08-16 13:15:00,19.45,19.45,19.42,19.43,25600.0,18.2911,18.2911,18.2629,18.2723,25600.0
2016-08-16 13:20:00,19.42,19.43,19.41,19.41,15600.0,18.2629,18.2723,18.2535,18.2535,15600.0
2016-08-16 13:25:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-16 13:30:00,19.41,19.41,19.4,19.4,25956.0,18.2535,18.2535,18.2441,18.2441,25956.0
2016-08-16 13:35:00,19.42,19.42,19.42,19.42,1800.0,18.2629,18.2629,18.2629,18.2629,1800.0
2016-08-16 13:40:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-16 13:45:00,19.44,19.45,19.44,19.44,2400.0,18.2817,18.2911,18.2817,18.2817,2400.0
2016-08-16 13:50:00,19.44,19.44,19.44,19.44,1200.0,18.2817,18.2817,18.2817,18.2817,1200.0
2016-08-16 13:55:00,19.44,19.44,19.44,19.44,0.0,18.2817,18.2817,18.2817,18.2817,0.0
2016-08-16 14:00:00,19.46,19.47,19.46,19.47,800.0,18.3005,18.3099,18.3005,18.3099,800.0
2016-08-16 14:05:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-08-16 14:10:00,19.45,19.45,19.44,19.44,1360.0,18.2911,18.2911,18.2817,18.2817,1360.0
2016-08-16 14:15:00,19.41,19.41,19.4,19.41,13548.0,18.2535,18.2535,18.2441,18.2535,13548.0
2016-08-16 14:20:00,19.41,19.41,19.41,19.41,400.0,18.2535,18.2535,18.2535,18.2535,400.0
2016-08-16 14:25:00,19.41,19.43,19.41,19.43,2800.0,18.2535,18.2723,18.2535,18.2723,2800.0
2016-08-16 14:30:00,19.43,19.43,19.43,19.43,1200.0,18.2723,18.2723,18.2723,18.2723,1200.0
2016-08-16 14:35:00,19.45,19.45,19.44,19.45,3600.0,18.2911,18.2911,18.2817,18.2911,3600.0
2016-08-16 14:40:00,19.45,19.46,19.45,19.45,14000.0,18.2911,18.3005,18.2911,18.2911,14000.0
2016-08-16 14:45:00,19.46,19.47,19.46,19.47,1200.0,18.3005,18.3099,18.3005,18.3099,1200.0
2016-08-16 14:50:00,19.47,19.49,19.46,19.49,24800.0,18.3099,18.3287,18.3005,18.3287,24800.0
2016-08-16 14:55:00,19.48,19.48,19.47,19.48,4800.0,18.3193,18.3193,18.3099,18.3193,4800.0
2016-08-16 15:00:00,19.48,19.48,19.48,19.48,1600.0,18.3193,18.3193,18.3193,18.3193,1600.0
2016-08-16 15:05:00,19.49,19.49,19.48,19.49,6600.0,18.3287,18.3287,18.3193,18.3287,6600.0
2016-08-16 15:10:00,19.47,19.47,19.46,19.46,4400.0,18.3099,18.3099,18.3005,18.3005,4400.0
2016-08-16 15:15:00,19.47,19.47,19.47,19.47,400.0,18.3099,18.3099,18.3099,18.3099,400.0
2016-08-16 15:20:00,19.47,19.49,19.47,19.49,11296.0,18.3099,18.3287,18.3099,18.3287,11296.0
2016-08-16 15:25:00,19.47,19.48,19.47,19.48,2000.0,18.3099,18.3193,18.3099,18.3193,2000.0
2016-08-16 15:30:00,19.49,19.49,19.49,19.49,400.0,18.3287,18.3287,18.3287,18.3287,400.0
2016-08-16 15:35:00,19.46,19.46,19.45,19.45,2400.0,18.3005,18.3005,18.2911,18.2911,2400.0
2016-08-16 15:40:00,19.46,19.46,19.46,19.46,1620.0,18.3005,18.3005,18.3005,18.3005,1620.0
2016-08-16 15:45:00,19.45,19.47,19.45,19.46,2000.0,18.2911,18.3099,18.2911,18.3005,2000.0
2016-08-16 15:50:00,19.45,19.45,19.43,19.44,22920.0,18.2911,18.2911,18.2723,18.2817,22920.0
2016-08-16 15:55:00,19.43,19.43,19.38,19.39,25052.0,18.2723,18.2723,18.2253,18.2347,25052.0
2016-08-17 09:30:00,19.38,19.4,19.34,19.36,31872.0,18.2253,18.2441,18.1876,18.2065,31872.0
2016-08-17 09:35:00,19.36,19.37,19.31,19.32,17412.0,18.2065,18.2159,18.1594,18.1688,17412.0
2016-08-17 09:40:00,19.31,19.31,19.29,19.29,2772.0,18.1594,18.1594,18.1406,18.1406,2772.0
2016-08-17 09:45:00,19.28,19.3,19.28,19.29,4480.0,18.1312,18.15,18.1312,18.1406,4480.0
2016-08-17 09:50:00,19.29,19.31,19.26,19.28,7188.0,18.1406,18.1594,18.1124,18.1312,7188.0
2016-08-17 09:55:00,19.26,19.27,19.24,19.24,23276.0,18.1124,18.1218,18.0936,18.0936,23276.0
2016-08-17 10:00:00,19.25,19.25,19.24,19.24,5600.0,18.103,18.103,18.0936,18.0936,5600.0
2016-08-17 10:05:00,19.24,19.27,19.24,19.26,22500.0,18.0936,18.1218,18.0936,18.1124,22500.0
2016-08-17 10:10:00,19.27,19.29,19.27,19.27,11500.0,18.1218,18.1406,18.1218,18.1218,11500.0
2016-08-17 10:15:00,19.28,19.28,19.26,19.27,14800.0,18.1312,18.1312,18.1124,18.1218,14800.0
2016-08-17 10:20:00,19.26,19.26,19.25,19.26,18320.0,18.1124,18.1124,18.103,18.1124,18320.0
2016-08-17 10:25:00,19.27,19.27,19.27,19.27,4000.0,18.1218,18.1218,18.1218,18.1218,4000.0
2016-08-17 10:30:00,19.29,19.32,19.28,19.3,19900.0,18.1406,18.1688,18.1312,18.15,19900.0
2016-08-17 10:35:00,19.31,19.31,19.29,19.3,9200.0,18.1594,18.1594,18.1406,18.15,9200.0
2016-08-17 10:40:00,19.3,19.3,19.29,19.29,3200.0,18.15,18.15,18.1406,18.1406,3200.0
2016-08-17 10:45:00,19.31,19.32,19.31,19.32,4396.0,18.1594,18.1688,18.1594,18.1688,4396.0
2016-08-17 10:50:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-08-17 10:55:00,19.29,19.3,19.29,19.3,16400.0,18.1406,18.15,18.1406,18.15,16400.0
2016-08-17 11:00:00,19.31,19.31,19.3,19.3,1200.0,18.1594,18.1594,18.15,18.15,1200.0
2016-08-17 11:05:00,19.29,19.3,19.29,19.3,10400.0,18.1406,18.15,18.1406,18.15,10400.0
2016-08-17 11:10:00,19.3,19.3,19.3,19.3,0.0,18.15,18.15,18.15,18.15,0.0
2016-08-17 11:15:00,19.31,19.31,19.31,19.31,1600.0,18.1594,18.1594,18.1594,18.1594,1600.0
2016-08-17 11:20:00,19.3,19.3,19.25,19.25,21200.0,18.15,18.15,18.103,18.103,21200.0
2016-08-17 11:25:00,19.25,19.25,19.22,19.23,2400.0,18.103,18.103,18.0748,18.0842,2400.0
2016-08-17 11:30:00,19.23,19.23,19.22,19.22,14800.0,18.0842,18.0842,18.0748,18.0748,14800.0
2016-08-17 11:35:00,19.22,19.22,19.19,19.2,17152.0,18.0748,18.0748,18.0466,18.056,17152.0
2016-08-17 11:40:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-17 11:45:00,19.2,19.2,19.2,19.2,4000.0,18.056,18.056,18.056,18.056,4000.0
2016-08-17 11:50:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-17 11:55:00,19.2,19.2,19.19,19.19,2556.0,18.056,18.056,18.0466,18.0466,2556.0
2016-08-17 12:00:00,19.19,19.19,19.19,19.19,6400.0,18.0466,18.0466,18.0466,18.0466,6400.0
2016-08-17 12:05:00,19.2,19.2,19.19,19.19,4000.0,18.056,18.056,18.0466,18.0466,4000.0
2016-08-17 12:10:00,19.2,19.2,19.2,19.2,4000.0,18.056,18.056,18.056,18.056,4000.0
2016-08-17 12:15:00,19.22,19.23,19.22,19.22,9000.0,18.0748,18.0842,18.0748,18.0748,9000.0
2016-08-17 12:20:00,19.24,19.24,19.24,19.24,2400.0,18.0936,18.0936,18.0936,18.0936,2400.0
2016-08-17 12:25:00,19.25,19.25,19.25,19.25,2640.0,18.103,18.103,18.103,18.103,2640.0
2016-08-17 12:30:00,19.25,19.26,19.25,19.25,1600.0,18.103,18.1124,18.103,18.103,1600.0
2016-08-17 12:35:00,19.26,19.26,19.26,19.26,2400.0,18.1124,18.1124,18.1124,18.1124,2400.0
2016-08-17 12:40:00,19.25,19.26,19.25,19.26,5200.0,18.103,18.1124,18.103,18.1124,5200.0
2016-08-17 12:45:00,19.29,19.35,19.29,19.35,34676.0,18.1406,18.197,18.1406,18.197,34676.0
2016-08-17 12:50:00,19.38,19.39,19.38,19.38,25808.0,18.2253,18.2347,18.2253,18.2253,25808.0
2016-08-17 12:55:00,19.4,19.4,19.38,19.39,3832.0,18.2441,18.2441,18.2253,18.2347,3832.0
2016-08-17 13:00:00,19.38,19.39,19.38,19.39,15600.0,18.2253,18.2347,18.2253,18.2347,15600.0
2016-08-17 13:05:00,19.38,19.38,19.36,19.36,4344.0,18.2253,18.2253,18.2065,18.2065,4344.0
2016-08-17 13:10:00,19.36,19.36,19.36,19.36,3600.0,18.2065,18.2065,18.2065,18.2065,3600.0
2016-08-17 13:15:00,19.36,19.37,19.36,19.37,4800.0,18.2065,18.2159,18.2065,18.2159,4800.0
2016-08-17 13:20:00,19.36,19.36,19.35,19.35,1200.0,18.2065,18.2065,18.197,18.197,1200.0
2016-08-17 13:25:00,19.36,19.36,19.35,19.35,1600.0,18.2065,18.2065,18.197,18.197,1600.0
2016-08-17 13:30:00,19.36,19.36,19.36,19.36,400.0,18.2065,18.2065,18.2065,18.2065,400.0
2016-08-17 13:35:00,19.39,19.45,19.38,19.45,11012.0,18.2347,18.2911,18.2253,18.2911,11012.0
2016-08-17 13:40:00,19.45,19.49,19.45,19.48,7260.0,18.2911,18.3287,18.2911,18.3193,7260.0
2016-08-17 13:45:00,19.46,19.46,19.44,19.44,13200.0,18.3005,18.3005,18.2817,18.2817,13200.0
2016-08-17 13:50:00,19.44,19.44,19.44,19.44,0.0,18.2817,18.2817,18.2817,18.2817,0.0
2016-08-17 13:55:00,19.42,19.42,19.41,19.41,3308.0,18.2629,18.2629,18.2535,18.2535,3308.0
2016-08-17 14:00:00,19.4,19.46,19.33,19.44,19240.0,18.2441,18.3005,18.1782,18.2817,19240.0
2016-08-17 14:05:00,19.42,19.45,19.42,19.44,5032.0,18.2629,18.2911,18.2629,18.2817,5032.0
2016-08-17 14:10:00,19.46,19.54,19.46,19.53,37816.0,18.3005,18.3757,18.3005,18.3663,37816.0
2016-08-17 14:15:00,19.52,19.53,19.46,19.48,28800.0,18.3569,18.3663,18.3005,18.3193,28800.0
2016-08-17 14:20:00,19.49,19.49,19.43,19.44,7088.0,18.3287,18.3287,18.2723,18.2817,7088.0
2016-08-17 14:25:00,19.44,19.47,19.44,19.47,800.0,18.2817,18.3099,18.2817,18.3099,800.0
2016-08-17 14:30:00,19.44,19.44,19.44,19.44,400.0,18.2817,18.2817,18.2817,18.2817,400.0
2016-08-17 14:35:00,19.46,19.46,19.46,19.46,400.0,18.3005,18.3005,18.3005,18.3005,400.0
2016-08-17 14:40:00,19.47,19.48,19.47,19.47,7700.0,18.3099,18.3193,18.3099,18.3099,7700.0
2016-08-17 14:45:00,19.44,19.5,19.44,19.5,9400.0,18.2817,18.3381,18.2817,18.3381,9400.0
2016-08-17 14:50:00,19.46,19.46,19.46,19.46,3200.0,18.3005,18.3005,18.3005,18.3005,3200.0
2016-08-17 14:55:00,19.46,19.46,19.46,19.46,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2016-08-17 15:00:00,19.48,19.48,19.45,19.45,3040.0,18.3193,18.3193,18.2911,18.2911,3040.0
2016-08-17 15:05:00,19.46,19.46,19.43,19.44,12600.0,18.3005,18.3005,18.2723,18.2817,12600.0
2016-08-17 15:10:00,19.44,19.45,19.43,19.45,6000.0,18.2817,18.2911,18.2723,18.2911,6000.0
2016-08-17 15:15:00,19.43,19.45,19.43,19.45,2120.0,18.2723,18.2911,18.2723,18.2911,2120.0
2016-08-17 15:20:00,19.45,19.45,19.45,19.45,0.0,18.2911,18.2911,18.2911,18.2911,0.0
2016-08-17 15:25:00,19.47,19.5,19.47,19.5,17712.0,18.3099,18.3381,18.3099,18.3381,17712.0
2016-08-17 15:30:00,19.49,19.5,19.49,19.5,5272.0,18.3287,18.3381,18.3287,18.3381,5272.0
2016-08-17 15:35:00,19.5,19.51,19.5,19.51,4300.0,18.3381,18.3475,18.3381,18.3475,4300.0
2016-08-17 15:40:00,19.51,19.51,19.5,19.5,10092.0,18.3475,18.3475,18.3381,18.3381,10092.0
2016-08-17 15:45:00,19.53,19.53,19.51,19.52,3592.0,18.3663,18.3663,18.3475,18.3569,3592.0
2016-08-17 15:50:00,19.53,19.53,19.5,19.5,8540.0,18.3663,18.3663,18.3381,18.3381,8540.0
2016-08-17 15:55:00,19.5,19.5,19.48,19.5,25944.0,18.3381,18.3381,18.3193,18.3381,25944.0
2016-08-18 09:30:00,19.5,19.55,19.5,19.52,63712.0,18.3381,18.3851,18.3381,18.3569,63712.0
2016-08-18 09:35:00,19.54,19.54,19.5,19.5,8244.0,18.3757,18.3757,18.3381,18.3381,8244.0
2016-08-18 09:40:00,19.47,19.47,19.45,19.46,15400.0,18.3099,18.3099,18.2911,18.3005,15400.0
2016-08-18 09:45:00,19.47,19.47,19.44,19.44,3332.0,18.3099,18.3099,18.2817,18.2817,3332.0
2016-08-18 09:50:00,19.44,19.44,19.44,19.44,0.0,18.2817,18.2817,18.2817,18.2817,0.0
2016-08-18 09:55:00,19.5,19.51,19.5,19.5,3200.0,18.3381,18.3475,18.3381,18.3381,3200.0
2016-08-18 10:00:00,19.5,19.51,19.5,19.51,1600.0,18.3381,18.3475,18.3381,18.3475,1600.0
2016-08-18 10:05:00,19.54,19.54,19.5,19.5,2800.0,18.3757,18.3757,18.3381,18.3381,2800.0
2016-08-18 10:10:00,19.5,19.52,19.5,19.52,1200.0,18.3381,18.3569,18.3381,18.3569,1200.0
2016-08-18 10:15:00,19.53,19.53,19.53,19.53,2400.0,18.3663,18.3663,18.3663,18.3663,2400.0
2016-08-18 10:20:00,19.52,19.52,19.5,19.5,2000.0,18.3569,18.3569,18.3381,18.3381,2000.0
2016-08-18 10:25:00,19.51,19.52,19.51,19.52,3600.0,18.3475,18.3569,18.3475,18.3569,3600.0
2016-08-18 10:30:00,19.55,19.55,19.55,19.55,7264.0,18.3851,18.3851,18.3851,18.3851,7264.0
2016-08-18 10:35:00,19.55,19.55,19.55,19.55,1200.0,18.3851,18.3851,18.3851,18.3851,1200.0
2016-08-18 10:40:00,19.55,19.55,19.54,19.55,15832.0,18.3851,18.3851,18.3757,18.3851,15832.0
2016-08-18 10:45:00,19.54,19.54,19.53,19.54,1600.0,18.3757,18.3757,18.3663,18.3757,1600.0
2016-08-18 10:50:00,19.54,19.54,19.53,19.53,4000.0,18.3757,18.3757,18.3663,18.3663,4000.0
2016-08-18 10:55:00,19.56,19.6,19.56,19.59,8632.0,18.3945,18.4322,18.3945,18.4227,8632.0
2016-08-18 11:00:00,19.6,19.6,19.6,19.6,2500.0,18.4322,18.4322,18.4322,18.4322,2500.0
2016-08-18 11:05:00,19.58,19.58,19.58,19.58,400.0,18.4133,18.4133,18.4133,18.4133,400.0
2016-08-18 11:10:00,19.56,19.56,19.56,19.56,2800.0,18.3945,18.3945,18.3945,18.3945,2800.0
2016-08-18 11:15:00,19.54,19.55,19.54,19.55,3608.0,18.3757,18.3851,18.3757,18.3851,3608.0
2016-08-18 11:20:00,19.55,19.55,19.55,19.55,400.0,18.3851,18.3851,18.3851,18.3851,400.0
2016-08-18 11:25:00,19.58,19.58,19.56,19.56,2400.0,18.4133,18.4133,18.3945,18.3945,2400.0
2016-08-18 11:30:00,19.57,19.57,19.57,19.57,1604.0,18.4039,18.4039,18.4039,18.4039,1604.0
2016-08-18 11:35:00,19.56,19.56,19.55,19.55,800.0,18.3945,18.3945,18.3851,18.3851,800.0
2016-08-18 11:40:00,19.54,19.54,19.54,19.54,800.0,18.3757,18.3757,18.3757,18.3757,800.0
2016-08-18 11:45:00,19.52,19.53,19.52,19.53,4520.0,18.3569,18.3663,18.3569,18.3663,4520.0
2016-08-18 11:50:00,19.52,19.52,19.5,19.5,13076.0,18.3569,18.3569,18.3381,18.3381,13076.0
2016-08-18 11:55:00,19.51,19.51,19.51,19.51,5124.0,18.3475,18.3475,18.3475,18.3475,5124.0
2016-08-18 12:00:00,19.47,19.48,19.47,19.48,5200.0,18.3099,18.3193,18.3099,18.3193,5200.0
2016-08-18 12:05:00,19.48,19.48,19.47,19.47,800.0,18.3193,18.3193,18.3099,18.3099,800.0
2016-08-18 12:10:00,19.47,19.47,19.47,19.47,400.0,18.3099,18.3099,18.3099,18.3099,400.0
2016-08-18 12:15:00,19.47,19.47,19.46,19.46,6400.0,18.3099,18.3099,18.3005,18.3005,6400.0
2016-08-18 12:20:00,19.45,19.45,19.43,19.44,7340.0,18.2911,18.2911,18.2723,18.2817,7340.0
2016-08-18 12:25:00,19.43,19.43,19.42,19.42,15308.0,18.2723,18.2723,18.2629,18.2629,15308.0
2016-08-18 12:30:00,19.41,19.41,19.4,19.4,6884.0,18.2535,18.2535,18.2441,18.2441,6884.0
2016-08-18 12:35:00,19.4,19.41,19.4,19.4,5000.0,18.2441,18.2535,18.2441,18.2441,5000.0
2016-08-18 12:40:00,19.42,19.42,19.41,19.42,28800.0,18.2629,18.2629,18.2535,18.2629,28800.0
2016-08-18 12:45:00,19.44,19.44,19.44,19.44,400.0,18.2817,18.2817,18.2817,18.2817,400.0
2016-08-18 12:50:00,19.44,19.45,19.44,19.44,8200.0,18.2817,18.2911,18.2817,18.2817,8200.0
2016-08-18 12:55:00,19.44,19.44,19.43,19.43,1120.0,18.2817,18.2817,18.2723,18.2723,1120.0
2016-08-18 13:00:00,19.46,19.46,19.46,19.46,400.0,18.3005,18.3005,18.3005,18.3005,400.0
2016-08-18 13:05:00,19.46,19.46,19.46,19.46,2800.0,18.3005,18.3005,18.3005,18.3005,2800.0
2016-08-18 13:10:00,19.48,19.48,19.48,19.48,400.0,18.3193,18.3193,18.3193,18.3193,400.0
2016-08-18 13:15:00,19.47,19.47,19.46,19.46,5240.0,18.3099,18.3099,18.3005,18.3005,5240.0
2016-08-18 13:20:00,19.46,19.48,19.46,19.46,3000.0,18.3005,18.3193,18.3005,18.3005,3000.0
2016-08-18 13:25:00,19.46,19.46,19.45,19.45,1200.0,18.3005,18.3005,18.2911,18.2911,1200.0
2016-08-18 13:30:00,19.45,19.45,19.45,19.45,0.0,18.2911,18.2911,18.2911,18.2911,0.0
2016-08-18 13:35:00,19.46,19.49,19.46,19.49,800.0,18.3005,18.3287,18.3005,18.3287,800.0
2016-08-18 13:40:00,19.49,19.5,19.49,19.5,5200.0,18.3287,18.3381,18.3287,18.3381,5200.0
2016-08-18 13:45:00,19.5,19.5,19.49,19.5,25600.0,18.3381,18.3381,18.3287,18.3381,25600.0
2016-08-18 13:50:00,19.49,19.49,19.48,19.49,1600.0,18.3287,18.3287,18.3193,18.3287,1600.0
2016-08-18 13:55:00,19.49,19.49,19.49,19.49,400.0,18.3287,18.3287,18.3287,18.3287,400.0
2016-08-18 14:00:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-18 14:05:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-18 14:10:00,19.5,19.51,19.5,19.51,800.0,18.3381,18.3475,18.3381,18.3475,800.0
2016-08-18 14:15:00,19.51,19.51,19.51,19.51,0.0,18.3475,18.3475,18.3475,18.3475,0.0
2016-08-18 14:20:00,19.51,19.52,19.51,19.52,2800.0,18.3475,18.3569,18.3475,18.3569,2800.0
2016-08-18 14:25:00,19.51,19.52,19.5,19.5,1600.0,18.3475,18.3569,18.3381,18.3381,1600.0
2016-08-18 14:30:00,19.5,19.5,19.47,19.47,9600.0,18.3381,18.3381,18.3099,18.3099,9600.0
2016-08-18 14:35:00,19.48,19.48,19.48,19.48,1600.0,18.3193,18.3193,18.3193,18.3193,1600.0
2016-08-18 14:40:00,19.48,19.48,19.48,19.48,0.0,18.3193,18.3193,18.3193,18.3193,0.0
2016-08-18 14:45:00,19.5,19.5,19.49,19.49,1600.0,18.3381,18.3381,18.3287,18.3287,1600.0
2016-08-18 14:50:00,19.5,19.5,19.5,19.5,1200.0,18.3381,18.3381,18.3381,18.3381,1200.0
2016-08-18 14:55:00,19.5,19.5,19.5,19.5,0.0,18.3381,18.3381,18.3381,18.3381,0.0
2016-08-18 15:00:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-18 15:05:00,19.52,19.54,19.52,19.54,6532.0,18.3569,18.3757,18.3569,18.3757,6532.0
2016-08-18 15:10:00,19.54,19.54,19.54,19.54,0.0,18.3757,18.3757,18.3757,18.3757,0.0
2016-08-18 15:15:00,19.54,19.54,19.54,19.54,4000.0,18.3757,18.3757,18.3757,18.3757,4000.0
2016-08-18 15:20:00,19.54,19.55,19.54,19.55,4400.0,18.3757,18.3851,18.3757,18.3851,4400.0
2016-08-18 15:25:00,19.55,19.55,19.54,19.54,6000.0,18.3851,18.3851,18.3757,18.3757,6000.0
2016-08-18 15:30:00,19.53,19.53,19.53,19.53,3300.0,18.3663,18.3663,18.3663,18.3663,3300.0
2016-08-18 15:35:00,19.53,19.54,19.53,19.53,21200.0,18.3663,18.3757,18.3663,18.3663,21200.0
2016-08-18 15:40:00,19.53,19.55,19.53,19.54,9100.0,18.3663,18.3851,18.3663,18.3757,9100.0
2016-08-18 15:45:00,19.53,19.53,19.53,19.53,1520.0,18.3663,18.3663,18.3663,18.3663,1520.0
2016-08-18 15:50:00,19.54,19.54,19.53,19.54,3200.0,18.3757,18.3757,18.3663,18.3757,3200.0
2016-08-18 15:55:00,19.54,19.58,19.54,19.58,27500.0,18.3757,18.4133,18.3757,18.4133,27500.0
2016-08-19 09:30:00,19.4,19.42,19.34,19.37,28692.0,18.2441,18.2629,18.1876,18.2159,28692.0
2016-08-19 09:35:00,19.36,19.37,19.31,19.31,10100.0,18.2065,18.2159,18.1594,18.1594,10100.0
2016-08-19 09:40:00,19.3,19.35,19.3,19.34,30000.0,18.15,18.197,18.15,18.1876,30000.0
2016-08-19 09:45:00,19.34,19.34,19.28,19.29,46600.0,18.1876,18.1876,18.1312,18.1406,46600.0
2016-08-19 09:50:00,19.28,19.31,19.28,19.3,35184.0,18.1312,18.1594,18.1312,18.15,35184.0
2016-08-19 09:55:00,19.33,19.33,19.3,19.3,7484.0,18.1782,18.1782,18.15,18.15,7484.0
2016-08-19 10:00:00,19.3,19.31,19.29,19.31,7100.0,18.15,18.1594,18.1406,18.1594,7100.0
2016-08-19 10:05:00,19.31,19.33,19.31,19.33,11316.0,18.1594,18.1782,18.1594,18.1782,11316.0
2016-08-19 10:10:00,19.33,19.36,19.32,19.36,9048.0,18.1782,18.2065,18.1688,18.2065,9048.0
2016-08-19 10:15:00,19.35,19.36,19.35,19.36,17716.0,18.197,18.2065,18.197,18.2065,17716.0
2016-08-19 10:20:00,19.38,19.41,19.38,19.41,13800.0,18.2253,18.2535,18.2253,18.2535,13800.0
2016-08-19 10:25:00,19.43,19.48,19.42,19.47,16256.0,18.2723,18.3193,18.2629,18.3099,16256.0
2016-08-19 10:30:00,19.48,19.5,19.47,19.47,12888.0,18.3193,18.3381,18.3099,18.3099,12888.0
2016-08-19 10:35:00,19.48,19.49,19.48,19.48,9716.0,18.3193,18.3287,18.3193,18.3193,9716.0
2016-08-19 10:40:00,19.5,19.55,19.5,19.53,13700.0,18.3381,18.3851,18.3381,18.3663,13700.0
2016-08-19 10:45:00,19.54,19.55,19.52,19.52,9292.0,18.3757,18.3851,18.3569,18.3569,9292.0
2016-08-19 10:50:00,19.51,19.51,19.48,19.49,6000.0,18.3475,18.3475,18.3193,18.3287,6000.0
2016-08-19 10:55:00,19.5,19.5,19.49,19.5,3600.0,18.3381,18.3381,18.3287,18.3381,3600.0
2016-08-19 11:00:00,19.51,19.51,19.49,19.49,5192.0,18.3475,18.3475,18.3287,18.3287,5192.0
2016-08-19 11:05:00,19.51,19.51,19.51,19.51,1600.0,18.3475,18.3475,18.3475,18.3475,1600.0
2016-08-19 11:10:00,19.51,19.51,19.51,19.51,1200.0,18.3475,18.3475,18.3475,18.3475,1200.0
2016-08-19 11:15:00,19.51,19.51,19.51,19.51,1600.0,18.3475,18.3475,18.3475,18.3475,1600.0
2016-08-19 11:20:00,19.5,19.51,19.5,19.51,24000.0,18.3381,18.3475,18.3381,18.3475,24000.0
2016-08-19 11:25:00,19.53,19.53,19.52,19.52,800.0,18.3663,18.3663,18.3569,18.3569,800.0
2016-08-19 11:30:00,19.53,19.53,19.53,19.53,800.0,18.3663,18.3663,18.3663,18.3663,800.0
2016-08-19 11:35:00,19.49,19.49,19.48,19.48,14400.0,18.3287,18.3287,18.3193,18.3193,14400.0
2016-08-19 11:40:00,19.47,19.48,19.47,19.48,1200.0,18.3099,18.3193,18.3099,18.3193,1200.0
2016-08-19 11:45:00,19.48,19.48,19.48,19.48,5572.0,18.3193,18.3193,18.3193,18.3193,5572.0
2016-08-19 11:50:00,19.48,19.49,19.48,19.48,8124.0,18.3193,18.3287,18.3193,18.3193,8124.0
2016-08-19 11:55:00,19.5,19.51,19.49,19.51,2844.0,18.3381,18.3475,18.3287,18.3475,2844.0
2016-08-19 12:00:00,19.52,19.56,19.52,19.55,27200.0,18.3569,18.3945,18.3569,18.3851,27200.0
2016-08-19 12:05:00,19.54,19.54,19.54,19.54,400.0,18.3757,18.3757,18.3757,18.3757,400.0
2016-08-19 12:10:00,19.56,19.56,19.55,19.55,1400.0,18.3945,18.3945,18.3851,18.3851,1400.0
2016-08-19 12:15:00,19.56,19.56,19.5,19.5,4400.0,18.3945,18.3945,18.3381,18.3381,4400.0
2016-08-19 12:20:00,19.49,19.49,19.49,19.49,2800.0,18.3287,18.3287,18.3287,18.3287,2800.0
2016-08-19 12:25:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-19 12:30:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-19 12:35:00,19.51,19.51,19.51,19.51,1200.0,18.3475,18.3475,18.3475,18.3475,1200.0
2016-08-19 12:40:00,19.49,19.49,19.49,19.49,12400.0,18.3287,18.3287,18.3287,18.3287,12400.0
2016-08-19 12:45:00,19.49,19.49,19.44,19.46,15276.0,18.3287,18.3287,18.2817,18.3005,15276.0
2016-08-19 12:50:00,19.44,19.44,19.4,19.4,14660.0,18.2817,18.2817,18.2441,18.2441,14660.0
2016-08-19 12:55:00,19.41,19.41,19.39,19.4,27864.0,18.2535,18.2535,18.2347,18.2441,27864.0
2016-08-19 13:00:00,19.4,19.4,19.39,19.39,14800.0,18.2441,18.2441,18.2347,18.2347,14800.0
2016-08-19 13:05:00,19.4,19.41,19.39,19.39,6980.0,18.2441,18.2535,18.2347,18.2347,6980.0
2016-08-19 13:10:00,19.4,19.41,19.4,19.41,7600.0,18.2441,18.2535,18.2441,18.2535,7600.0
2016-08-19 13:15:00,19.41,19.41,19.4,19.4,7040.0,18.2535,18.2535,18.2441,18.2441,7040.0
2016-08-19 13:20:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-19 13:25:00,19.41,19.41,19.41,19.41,1600.0,18.2535,18.2535,18.2535,18.2535,1600.0
2016-08-19 13:30:00,19.4,19.41,19.39,19.39,5600.0,18.2441,18.2535,18.2347,18.2347,5600.0
2016-08-19 13:35:00,19.41,19.41,19.41,19.41,400.0,18.2535,18.2535,18.2535,18.2535,400.0
2016-08-19 13:40:00,19.41,19.42,19.41,19.42,4224.0,18.2535,18.2629,18.2535,18.2629,4224.0
2016-08-19 13:45:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-19 13:50:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-19 13:55:00,19.42,19.43,19.42,19.42,4000.0,18.2629,18.2723,18.2629,18.2629,4000.0
2016-08-19 14:00:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-19 14:05:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-19 14:10:00,19.43,19.45,19.43,19.45,24656.0,18.2723,18.2911,18.2723,18.2911,24656.0
2016-08-19 14:15:00,19.45,19.45,19.45,19.45,0.0,18.2911,18.2911,18.2911,18.2911,0.0
2016-08-19 14:20:00,19.44,19.44,19.43,19.43,4800.0,18.2817,18.2817,18.2723,18.2723,4800.0
2016-08-19 14:25:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-19 14:30:00,19.44,19.46,19.44,19.46,4200.0,18.2817,18.3005,18.2817,18.3005,4200.0
2016-08-19 14:35:00,19.46,19.46,19.46,19.46,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2016-08-19 14:40:00,19.46,19.46,19.46,19.46,800.0,18.3005,18.3005,18.3005,18.3005,800.0
2016-08-19 14:45:00,19.46,19.46,19.46,19.46,9600.0,18.3005,18.3005,18.3005,18.3005,9600.0
2016-08-19 14:50:00,19.47,19.49,19.46,19.49,25600.0,18.3099,18.3287,18.3005,18.3287,25600.0
2016-08-19 14:55:00,19.48,19.48,19.48,19.48,800.0,18.3193,18.3193,18.3193,18.3193,800.0
2016-08-19 15:00:00,19.49,19.49,19.47,19.47,800.0,18.3287,18.3287,18.3099,18.3099,800.0
2016-08-19 15:05:00,19.47,19.49,19.47,19.49,6400.0,18.3099,18.3287,18.3099,18.3287,6400.0
2016-08-19 15:10:00,19.46,19.47,19.46,19.47,7200.0,18.3005,18.3099,18.3005,18.3099,7200.0
2016-08-19 15:15:00,19.47,19.47,19.47,19.47,400.0,18.3099,18.3099,18.3099,18.3099,400.0
2016-08-19 15:20:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-08-19 15:25:00,19.5,19.5,19.49,19.49,5984.0,18.3381,18.3381,18.3287,18.3287,5984.0
2016-08-19 15:30:00,19.5,19.51,19.49,19.5,9972.0,18.3381,18.3475,18.3287,18.3381,9972.0
2016-08-19 15:35:00,19.49,19.49,19.48,19.49,28532.0,18.3287,18.3287,18.3193,18.3287,28532.0
2016-08-19 15:40:00,19.48,19.48,19.47,19.47,1600.0,18.3193,18.3193,18.3099,18.3099,1600.0
2016-08-19 15:45:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-08-19 15:50:00,19.47,19.49,19.45,19.46,7800.0,18.3099,18.3287,18.2911,18.3005,7800.0
2016-08-19 15:55:00,19.45,19.47,19.45,19.45,36588.0,18.2911,18.3099,18.2911,18.2911,36588.0
2016-08-22 09:30:00,19.3,19.34,19.22,19.22,117580.0,18.15,18.1876,18.0748,18.0748,117580.0
2016-08-22 09:35:00,19.22,19.25,19.19,19.25,40760.0,18.0748,18.103,18.0466,18.103,40760.0
2016-08-22 09:40:00,19.26,19.26,19.22,19.24,30680.0,18.1124,18.1124,18.0748,18.0936,30680.0
2016-08-22 09:45:00,19.23,19.28,19.22,19.22,55020.0,18.0842,18.1312,18.0748,18.0748,55020.0
2016-08-22 09:50:00,19.22,19.27,19.2,19.25,11368.0,18.0748,18.1218,18.056,18.103,11368.0
2016-08-22 09:55:00,19.24,19.28,19.24,19.28,11200.0,18.0936,18.1312,18.0936,18.1312,11200.0
2016-08-22 10:00:00,19.29,19.29,19.24,19.24,14400.0,18.1406,18.1406,18.0936,18.0936,14400.0
2016-08-22 10:05:00,19.25,19.25,19.25,19.25,11200.0,18.103,18.103,18.103,18.103,11200.0
2016-08-22 10:10:00,19.25,19.26,19.25,19.26,3400.0,18.103,18.1124,18.103,18.1124,3400.0
2016-08-22 10:15:00,19.29,19.45,19.29,19.43,38164.0,18.1406,18.2911,18.1406,18.2723,38164.0
2016-08-22 10:20:00,19.43,19.47,19.43,19.47,10800.0,18.2723,18.3099,18.2723,18.3099,10800.0
2016-08-22 10:25:00,19.49,19.51,19.49,19.5,11680.0,18.3287,18.3475,18.3287,18.3381,11680.0
2016-08-22 10:30:00,19.51,19.52,19.5,19.51,38796.0,18.3475,18.3569,18.3381,18.3475,38796.0
2016-08-22 10:35:00,19.5,19.51,19.48,19.48,5912.0,18.3381,18.3475,18.3193,18.3193,5912.0
2016-08-22 10:40:00,19.47,19.48,19.47,19.48,2400.0,18.3099,18.3193,18.3099,18.3193,2400.0
2016-08-22 10:45:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-22 10:50:00,19.48,19.48,19.46,19.48,2000.0,18.3193,18.3193,18.3005,18.3193,2000.0
2016-08-22 10:55:00,19.48,19.48,19.48,19.48,0.0,18.3193,18.3193,18.3193,18.3193,0.0
2016-08-22 11:00:00,19.47,19.48,19.46,19.46,13160.0,18.3099,18.3193,18.3005,18.3005,13160.0
2016-08-22 11:05:00,19.46,19.46,19.46,19.46,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2016-08-22 11:10:00,19.47,19.47,19.47,19.47,684.0,18.3099,18.3099,18.3099,18.3099,684.0
2016-08-22 11:15:00,19.44,19.44,19.39,19.39,7400.0,18.2817,18.2817,18.2347,18.2347,7400.0
2016-08-22 11:20:00,19.38,19.39,19.3,19.3,35840.0,18.2253,18.2347,18.15,18.15,35840.0
2016-08-22 11:25:00,19.29,19.29,19.28,19.28,20400.0,18.1406,18.1406,18.1312,18.1312,20400.0
2016-08-22 11:30:00,19.26,19.29,19.25,19.29,17400.0,18.1124,18.1406,18.103,18.1406,17400.0
2016-08-22 11:35:00,19.3,19.32,19.29,19.3,8340.0,18.15,18.1688,18.1406,18.15,8340.0
2016-08-22 11:40:00,19.3,19.3,19.3,19.3,13672.0,18.15,18.15,18.15,18.15,13672.0
2016-08-22 11:45:00,19.29,19.3,19.29,19.3,10800.0,18.1406,18.15,18.1406,18.15,10800.0
2016-08-22 11:50:00,19.32,19.32,19.32,19.32,400.0,18.1688,18.1688,18.1688,18.1688,400.0
2016-08-22 11:55:00,19.32,19.35,19.32,19.33,13960.0,18.1688,18.197,18.1688,18.1782,13960.0
2016-08-22 12:00:00,19.32,19.32,19.32,19.32,6000.0,18.1688,18.1688,18.1688,18.1688,6000.0
2016-08-22 12:05:00,19.31,19.32,19.31,19.32,1800.0,18.1594,18.1688,18.1594,18.1688,1800.0
2016-08-22 12:10:00,19.3,19.31,19.3,19.31,2300.0,18.15,18.1594,18.15,18.1594,2300.0
2016-08-22 12:15:00,19.31,19.32,19.31,19.32,3200.0,18.1594,18.1688,18.1594,18.1688,3200.0
2016-08-22 12:20:00,19.35,19.41,19.35,19.41,19720.0,18.197,18.2535,18.197,18.2535,19720.0
2016-08-22 12:25:00,19.43,19.49,19.43,19.49,8132.0,18.2723,18.3287,18.2723,18.3287,8132.0
2016-08-22 12:30:00,19.48,19.48,19.47,19.48,6400.0,18.3193,18.3193,18.3099,18.3193,6400.0
2016-08-22 12:35:00,19.47,19.48,19.47,19.48,2000.0,18.3099,18.3193,18.3099,18.3193,2000.0
2016-08-22 12:40:00,19.48,19.48,19.44,19.44,5800.0,18.3193,18.3193,18.2817,18.2817,5800.0
2016-08-22 12:45:00,19.44,19.44,19.41,19.43,15200.0,18.2817,18.2817,18.2535,18.2723,15200.0
2016-08-22 12:50:00,19.45,19.45,19.43,19.43,2800.0,18.2911,18.2911,18.2723,18.2723,2800.0
2016-08-22 12:55:00,19.42,19.42,19.41,19.41,2280.0,18.2629,18.2629,18.2535,18.2535,2280.0
2016-08-22 13:00:00,19.41,19.41,19.41,19.41,400.0,18.2535,18.2535,18.2535,18.2535,400.0
2016-08-22 13:05:00,19.41,19.42,19.41,19.42,4000.0,18.2535,18.2629,18.2535,18.2629,4000.0
2016-08-22 13:10:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-22 13:15:00,19.45,19.45,19.42,19.42,800.0,18.2911,18.2911,18.2629,18.2629,800.0
2016-08-22 13:20:00,19.39,19.39,19.31,19.31,7792.0,18.2347,18.2347,18.1594,18.1594,7792.0
2016-08-22 13:25:00,19.3,19.32,19.29,19.32,23200.0,18.15,18.1688,18.1406,18.1688,23200.0
2016-08-22 13:30:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-22 13:35:00,19.32,19.32,19.32,19.32,12000.0,18.1688,18.1688,18.1688,18.1688,12000.0
2016-08-22 13:40:00,19.35,19.36,19.35,19.36,9560.0,18.197,18.2065,18.197,18.2065,9560.0
2016-08-22 13:45:00,19.39,19.42,19.39,19.42,11560.0,18.2347,18.2629,18.2347,18.2629,11560.0
2016-08-22 13:50:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-22 13:55:00,19.41,19.41,19.41,19.41,2000.0,18.2535,18.2535,18.2535,18.2535,2000.0
2016-08-22 14:00:00,19.43,19.44,19.43,19.44,3600.0,18.2723,18.2817,18.2723,18.2817,3600.0
2016-08-22 14:05:00,19.44,19.44,19.43,19.43,6800.0,18.2817,18.2817,18.2723,18.2723,6800.0
2016-08-22 14:10:00,19.42,19.44,19.42,19.44,2000.0,18.2629,18.2817,18.2629,18.2817,2000.0
2016-08-22 14:15:00,19.41,19.41,19.41,19.41,12000.0,18.2535,18.2535,18.2535,18.2535,12000.0
2016-08-22 14:20:00,19.42,19.42,19.4,19.4,17200.0,18.2629,18.2629,18.2441,18.2441,17200.0
2016-08-22 14:25:00,19.4,19.4,19.35,19.35,12800.0,18.2441,18.2441,18.197,18.197,12800.0
2016-08-22 14:30:00,19.35,19.35,19.34,19.35,2808.0,18.197,18.197,18.1876,18.197,2808.0
2016-08-22 14:35:00,19.36,19.38,19.36,19.38,16400.0,18.2065,18.2253,18.2065,18.2253,16400.0
2016-08-22 14:40:00,19.39,19.41,19.39,19.41,14800.0,18.2347,18.2535,18.2347,18.2535,14800.0
2016-08-22 14:45:00,19.41,19.41,19.41,19.41,0.0,18.2535,18.2535,18.2535,18.2535,0.0
2016-08-22 14:50:00,19.41,19.41,19.41,19.41,13600.0,18.2535,18.2535,18.2535,18.2535,13600.0
2016-08-22 14:55:00,19.37,19.38,19.36,19.37,26560.0,18.2159,18.2253,18.2065,18.2159,26560.0
2016-08-22 15:00:00,19.37,19.37,19.37,19.37,0.0,18.2159,18.2159,18.2159,18.2159,0.0
2016-08-22 15:05:00,19.4,19.42,19.4,19.42,3200.0,18.2441,18.2629,18.2441,18.2629,3200.0
2016-08-22 15:10:00,19.41,19.42,19.41,19.42,2000.0,18.2535,18.2629,18.2535,18.2629,2000.0
2016-08-22 15:15:00,19.41,19.41,19.4,19.4,1200.0,18.2535,18.2535,18.2441,18.2441,1200.0
2016-08-22 15:20:00,19.41,19.41,19.41,19.41,3800.0,18.2535,18.2535,18.2535,18.2535,3800.0
2016-08-22 15:25:00,19.41,19.41,19.41,19.41,400.0,18.2535,18.2535,18.2535,18.2535,400.0
2016-08-22 15:30:00,19.43,19.43,19.43,19.43,3336.0,18.2723,18.2723,18.2723,18.2723,3336.0
2016-08-22 15:35:00,19.41,19.41,19.41,19.41,800.0,18.2535,18.2535,18.2535,18.2535,800.0
2016-08-22 15:40:00,19.41,19.41,19.41,19.41,1700.0,18.2535,18.2535,18.2535,18.2535,1700.0
2016-08-22 15:45:00,19.42,19.42,19.41,19.41,3600.0,18.2629,18.2629,18.2535,18.2535,3600.0
2016-08-22 15:50:00,19.41,19.41,19.38,19.38,15200.0,18.2535,18.2535,18.2253,18.2253,15200.0
2016-08-22 15:55:00,19.39,19.39,19.37,19.39,13828.0,18.2347,18.2347,18.2159,18.2347,13828.0
2016-08-23 09:30:00,19.6,19.67,19.59,19.65,44696.0,18.4322,18.498,18.4227,18.4792,44696.0
2016-08-23 09:35:00,19.66,19.71,19.66,19.69,32980.0,18.4886,18.5356,18.4886,18.5168,32980.0
2016-08-23 09:40:00,19.69,19.69,19.66,19.67,28572.0,18.5168,18.5168,18.4886,18.498,28572.0
2016-08-23 09:45:00,19.67,19.71,19.67,19.69,11388.0,18.498,18.5356,18.498,18.5168,11388.0
2016-08-23 09:50:00,19.68,19.68,19.66,19.68,23800.0,18.5074,18.5074,18.4886,18.5074,23800.0
2016-08-23 09:55:00,19.68,19.69,19.65,19.65,27200.0,18.5074,18.5168,18.4792,18.4792,27200.0
2016-08-23 10:00:00,19.66,19.68,19.66,19.67,13200.0,18.4886,18.5074,18.4886,18.498,13200.0
2016-08-23 10:05:00,19.67,19.67,19.63,19.64,14836.0,18.498,18.498,18.4604,18.4698,14836.0
2016-08-23 10:10:00,19.63,19.64,19.63,19.64,2000.0,18.4604,18.4698,18.4604,18.4698,2000.0
2016-08-23 10:15:00,19.64,19.64,19.6,19.6,10048.0,18.4698,18.4698,18.4322,18.4322,10048.0
2016-08-23 10:20:00,19.6,19.63,19.59,19.59,8100.0,18.4322,18.4604,18.4227,18.4227,8100.0
2016-08-23 10:25:00,19.6,19.62,19.6,19.62,16800.0,18.4322,18.451,18.4322,18.451,16800.0
2016-08-23 10:30:00,19.61,19.61,19.6,19.6,4000.0,18.4416,18.4416,18.4322,18.4322,4000.0
2016-08-23 10:35:00,19.58,19.59,19.56,19.59,25244.0,18.4133,18.4227,18.3945,18.4227,25244.0
2016-08-23 10:40:00,19.58,19.59,19.58,19.58,3400.0,18.4133,18.4227,18.4133,18.4133,3400.0
2016-08-23 10:45:00,19.59,19.62,19.59,19.62,4000.0,18.4227,18.451,18.4227,18.451,4000.0
2016-08-23 10:50:00,19.59,19.6,19.59,19.59,1200.0,18.4227,18.4322,18.4227,18.4227,1200.0
2016-08-23 10:55:00,19.57,19.57,19.57,19.57,400.0,18.4039,18.4039,18.4039,18.4039,400.0
2016-08-23 11:00:00,19.56,19.56,19.54,19.54,10880.0,18.3945,18.3945,18.3757,18.3757,10880.0
2016-08-23 11:05:00,19.53,19.53,19.5,19.5,1788.0,18.3663,18.3663,18.3381,18.3381,1788.0
2016-08-23 11:10:00,19.5,19.52,19.5,19.5,37200.0,18.3381,18.3569,18.3381,18.3381,37200.0
2016-08-23 11:15:00,19.51,19.52,19.5,19.52,14400.0,18.3475,18.3569,18.3381,18.3569,14400.0
2016-08-23 11:20:00,19.53,19.53,19.52,19.53,11000.0,18.3663,18.3663,18.3569,18.3663,11000.0
2016-08-23 11:25:00,19.5,19.5,19.5,19.5,8800.0,18.3381,18.3381,18.3381,18.3381,8800.0
2016-08-23 11:30:00,19.5,19.51,19.49,19.51,19996.0,18.3381,18.3475,18.3287,18.3475,19996.0
2016-08-23 11:35:00,19.52,19.53,19.52,19.53,5184.0,18.3569,18.3663,18.3569,18.3663,5184.0
2016-08-23 11:40:00,19.53,19.53,19.53,19.53,8000.0,18.3663,18.3663,18.3663,18.3663,8000.0
2016-08-23 11:45:00,19.52,19.52,19.51,19.52,2200.0,18.3569,18.3569,18.3475,18.3569,2200.0
2016-08-23 11:50:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-23 11:55:00,19.5,19.5,19.5,19.5,4000.0,18.3381,18.3381,18.3381,18.3381,4000.0
2016-08-23 12:00:00,19.49,19.49,19.46,19.46,6800.0,18.3287,18.3287,18.3005,18.3005,6800.0
2016-08-23 12:05:00,19.47,19.47,19.47,19.47,13600.0,18.3099,18.3099,18.3099,18.3099,13600.0
2016-08-23 12:10:00,19.49,19.49,19.49,19.49,1844.0,18.3287,18.3287,18.3287,18.3287,1844.0
2016-08-23 12:15:00,19.48,19.49,19.48,19.49,12800.0,18.3193,18.3287,18.3193,18.3287,12800.0
2016-08-23 12:20:00,19.5,19.5,19.5,19.5,8400.0,18.3381,18.3381,18.3381,18.3381,8400.0
2016-08-23 12:25:00,19.5,19.5,19.5,19.5,600.0,18.3381,18.3381,18.3381,18.3381,600.0
2016-08-23 12:30:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-23 12:35:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-23 12:40:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-23 12:45:00,19.5,19.5,19.5,19.5,2132.0,18.3381,18.3381,18.3381,18.3381,2132.0
2016-08-23 12:50:00,19.5,19.5,19.44,19.44,18236.0,18.3381,18.3381,18.2817,18.2817,18236.0
2016-08-23 12:55:00,19.44,19.45,19.44,19.45,13080.0,18.2817,18.2911,18.2817,18.2911,13080.0
2016-08-23 13:00:00,19.45,19.47,19.45,19.47,2800.0,18.2911,18.3099,18.2911,18.3099,2800.0
2016-08-23 13:05:00,19.49,19.49,19.47,19.47,6000.0,18.3287,18.3287,18.3099,18.3099,6000.0
2016-08-23 13:10:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-08-23 13:15:00,19.5,19.5,19.5,19.5,3200.0,18.3381,18.3381,18.3381,18.3381,3200.0
2016-08-23 13:20:00,19.52,19.52,19.52,19.52,400.0,18.3569,18.3569,18.3569,18.3569,400.0
2016-08-23 13:25:00,19.52,19.52,19.51,19.51,1600.0,18.3569,18.3569,18.3475,18.3475,1600.0
2016-08-23 13:30:00,19.51,19.52,19.51,19.52,6000.0,18.3475,18.3569,18.3475,18.3569,6000.0
2016-08-23 13:35:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-23 13:40:00,19.5,19.5,19.5,19.5,0.0,18.3381,18.3381,18.3381,18.3381,0.0
2016-08-23 13:45:00,19.5,19.5,19.49,19.5,5200.0,18.3381,18.3381,18.3287,18.3381,5200.0
2016-08-23 13:50:00,19.5,19.52,19.5,19.51,5200.0,18.3381,18.3569,18.3381,18.3475,5200.0
2016-08-23 13:55:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-23 14:00:00,19.5,19.5,19.5,19.5,0.0,18.3381,18.3381,18.3381,18.3381,0.0
2016-08-23 14:05:00,19.48,19.48,19.48,19.48,800.0,18.3193,18.3193,18.3193,18.3193,800.0
2016-08-23 14:10:00,19.48,19.48,19.48,19.48,0.0,18.3193,18.3193,18.3193,18.3193,0.0
2016-08-23 14:15:00,19.49,19.49,19.48,19.48,4000.0,18.3287,18.3287,18.3193,18.3193,4000.0
2016-08-23 14:20:00,19.49,19.49,19.49,19.49,6000.0,18.3287,18.3287,18.3287,18.3287,6000.0
2016-08-23 14:25:00,19.49,19.49,19.49,19.49,0.0,18.3287,18.3287,18.3287,18.3287,0.0
2016-08-23 14:30:00,19.49,19.49,19.49,19.49,3600.0,18.3287,18.3287,18.3287,18.3287,3600.0
2016-08-23 14:35:00,19.49,19.49,19.49,19.49,2000.0,18.3287,18.3287,18.3287,18.3287,2000.0
2016-08-23 14:40:00,19.48,19.48,19.48,19.48,400.0,18.3193,18.3193,18.3193,18.3193,400.0
2016-08-23 14:45:00,19.47,19.47,19.47,19.47,400.0,18.3099,18.3099,18.3099,18.3099,400.0
2016-08-23 14:50:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-08-23 14:55:00,19.48,19.48,19.47,19.48,1204.0,18.3193,18.3193,18.3099,18.3193,1204.0
2016-08-23 15:00:00,19.48,19.48,19.48,19.48,0.0,18.3193,18.3193,18.3193,18.3193,0.0
2016-08-23 15:05:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-23 15:10:00,19.49,19.5,19.49,19.5,3200.0,18.3287,18.3381,18.3287,18.3381,3200.0
2016-08-23 15:15:00,19.49,19.49,19.48,19.48,2000.0,18.3287,18.3287,18.3193,18.3193,2000.0
2016-08-23 15:20:00,19.48,19.48,19.48,19.48,2000.0,18.3193,18.3193,18.3193,18.3193,2000.0
2016-08-23 15:25:00,19.47,19.47,19.47,19.47,6000.0,18.3099,18.3099,18.3099,18.3099,6000.0
2016-08-23 15:30:00,19.48,19.48,19.48,19.48,1200.0,18.3193,18.3193,18.3193,18.3193,1200.0
2016-08-23 15:35:00,19.46,19.46,19.46,19.46,800.0,18.3005,18.3005,18.3005,18.3005,800.0
2016-08-23 15:40:00,19.46,19.47,19.46,19.46,4000.0,18.3005,18.3099,18.3005,18.3005,4000.0
2016-08-23 15:45:00,19.44,19.46,19.44,19.46,3860.0,18.2817,18.3005,18.2817,18.3005,3860.0
2016-08-23 15:50:00,19.46,19.46,19.46,19.46,400.0,18.3005,18.3005,18.3005,18.3005,400.0
2016-08-23 15:55:00,19.45,19.47,19.44,19.45,26432.0,18.2911,18.3099,18.2817,18.2911,26432.0
2016-08-24 09:30:00,19.43,19.43,19.34,19.37,19948.0,18.2723,18.2723,18.1876,18.2159,19948.0
2016-08-24 09:35:00,19.4,19.4,19.38,19.38,7860.0,18.2441,18.2441,18.2253,18.2253,7860.0
2016-08-24 09:40:00,19.39,19.39,19.38,19.38,6400.0,18.2347,18.2347,18.2253,18.2253,6400.0
2016-08-24 09:45:00,19.38,19.39,19.37,19.39,16044.0,18.2253,18.2347,18.2159,18.2347,16044.0
2016-08-24 09:50:00,19.36,19.36,19.34,19.36,39672.0,18.2065,18.2065,18.1876,18.2065,39672.0
2016-08-24 09:55:00,19.37,19.37,19.36,19.36,27800.0,18.2159,18.2159,18.2065,18.2065,27800.0
2016-08-24 10:00:00,19.38,19.38,19.36,19.38,4800.0,18.2253,18.2253,18.2065,18.2253,4800.0
2016-08-24 10:05:00,19.38,19.39,19.36,19.36,1600.0,18.2253,18.2347,18.2065,18.2065,1600.0
2016-08-24 10:10:00,19.36,19.36,19.36,19.36,1640.0,18.2065,18.2065,18.2065,18.2065,1640.0
2016-08-24 10:15:00,19.35,19.35,19.32,19.35,35000.0,18.197,18.197,18.1688,18.197,35000.0
2016-08-24 10:20:00,19.33,19.33,19.33,19.33,1748.0,18.1782,18.1782,18.1782,18.1782,1748.0
2016-08-24 10:25:00,19.33,19.36,19.33,19.36,4892.0,18.1782,18.2065,18.1782,18.2065,4892.0
2016-08-24 10:30:00,19.34,19.35,19.34,19.35,1200.0,18.1876,18.197,18.1876,18.197,1200.0
2016-08-24 10:35:00,19.34,19.36,19.34,19.36,2800.0,18.1876,18.2065,18.1876,18.2065,2800.0
2016-08-24 10:40:00,19.34,19.34,19.34,19.34,400.0,18.1876,18.1876,18.1876,18.1876,400.0
2016-08-24 10:45:00,19.33,19.33,19.27,19.28,14800.0,18.1782,18.1782,18.1218,18.1312,14800.0
2016-08-24 10:50:00,19.28,19.29,19.28,19.29,25780.0,18.1312,18.1406,18.1312,18.1406,25780.0
2016-08-24 10:55:00,19.3,19.31,19.3,19.31,6400.0,18.15,18.1594,18.15,18.1594,6400.0
2016-08-24 11:00:00,19.3,19.3,19.29,19.29,14000.0,18.15,18.15,18.1406,18.1406,14000.0
2016-08-24 11:05:00,19.33,19.33,19.32,19.32,4880.0,18.1782,18.1782,18.1688,18.1688,4880.0
2016-08-24 11:10:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-24 11:15:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-24 11:20:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-08-24 11:25:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-24 11:30:00,19.32,19.33,19.31,19.31,7600.0,18.1688,18.1782,18.1594,18.1594,7600.0
2016-08-24 11:35:00,19.3,19.33,19.3,19.33,800.0,18.15,18.1782,18.15,18.1782,800.0
2016-08-24 11:40:00,19.32,19.32,19.32,19.32,4000.0,18.1688,18.1688,18.1688,18.1688,4000.0
2016-08-24 11:45:00,19.29,19.29,19.28,19.28,7600.0,18.1406,18.1406,18.1312,18.1312,7600.0
2016-08-24 11:50:00,19.3,19.3,19.29,19.29,1200.0,18.15,18.15,18.1406,18.1406,1200.0
2016-08-24 11:55:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-08-24 12:00:00,19.3,19.3,19.3,19.3,2800.0,18.15,18.15,18.15,18.15,2800.0
2016-08-24 12:05:00,19.34,19.35,19.34,19.35,2000.0,18.1876,18.197,18.1876,18.197,2000.0
2016-08-24 12:10:00,19.36,19.38,19.36,19.38,41448.0,18.2065,18.2253,18.2065,18.2253,41448.0
2016-08-24 12:15:00,19.37,19.37,19.37,19.37,2628.0,18.2159,18.2159,18.2159,18.2159,2628.0
2016-08-24 12:20:00,19.36,19.36,19.36,19.36,400.0,18.2065,18.2065,18.2065,18.2065,400.0
2016-08-24 12:25:00,19.36,19.37,19.36,19.36,35284.0,18.2065,18.2159,18.2065,18.2065,35284.0
2016-08-24 12:30:00,19.35,19.36,19.35,19.36,3600.0,18.197,18.2065,18.197,18.2065,3600.0
2016-08-24 12:35:00,19.36,19.36,19.36,19.36,0.0,18.2065,18.2065,18.2065,18.2065,0.0
2016-08-24 12:40:00,19.36,19.36,19.36,19.36,800.0,18.2065,18.2065,18.2065,18.2065,800.0
2016-08-24 12:45:00,19.37,19.38,19.37,19.38,7200.0,18.2159,18.2253,18.2159,18.2253,7200.0
2016-08-24 12:50:00,19.4,19.4,19.4,19.4,2000.0,18.2441,18.2441,18.2441,18.2441,2000.0
2016-08-24 12:55:00,19.4,19.41,19.4,19.41,5600.0,18.2441,18.2535,18.2441,18.2535,5600.0
2016-08-24 13:00:00,19.4,19.4,19.38,19.39,3600.0,18.2441,18.2441,18.2253,18.2347,3600.0
2016-08-24 13:05:00,19.39,19.39,19.39,19.39,0.0,18.2347,18.2347,18.2347,18.2347,0.0
2016-08-24 13:10:00,19.38,19.38,19.38,19.38,1600.0,18.2253,18.2253,18.2253,18.2253,1600.0
2016-08-24 13:15:00,19.38,19.38,19.38,19.38,4000.0,18.2253,18.2253,18.2253,18.2253,4000.0
2016-08-24 13:20:00,19.38,19.38,19.38,19.38,400.0,18.2253,18.2253,18.2253,18.2253,400.0
2016-08-24 13:25:00,19.38,19.38,19.38,19.38,0.0,18.2253,18.2253,18.2253,18.2253,0.0
2016-08-24 13:30:00,19.36,19.36,19.35,19.35,5400.0,18.2065,18.2065,18.197,18.197,5400.0
2016-08-24 13:35:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-08-24 13:40:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-08-24 13:45:00,19.36,19.37,19.36,19.37,1600.0,18.2065,18.2159,18.2065,18.2159,1600.0
2016-08-24 13:50:00,19.37,19.37,19.37,19.37,0.0,18.2159,18.2159,18.2159,18.2159,0.0
2016-08-24 13:55:00,19.37,19.37,19.37,19.37,0.0,18.2159,18.2159,18.2159,18.2159,0.0
2016-08-24 14:00:00,19.33,19.34,19.33,19.33,5600.0,18.1782,18.1876,18.1782,18.1782,5600.0
2016-08-24 14:05:00,19.31,19.31,19.3,19.3,6800.0,18.1594,18.1594,18.15,18.15,6800.0
2016-08-24 14:10:00,19.31,19.32,19.31,19.31,2420.0,18.1594,18.1688,18.1594,18.1594,2420.0
2016-08-24 14:15:00,19.31,19.32,19.31,19.32,5600.0,18.1594,18.1688,18.1594,18.1688,5600.0
2016-08-24 14:20:00,19.31,19.31,19.27,19.28,11840.0,18.1594,18.1594,18.1218,18.1312,11840.0
2016-08-24 14:25:00,19.27,19.28,19.27,19.28,2400.0,18.1218,18.1312,18.1218,18.1312,2400.0
2016-08-24 14:30:00,19.28,19.29,19.28,19.28,6400.0,18.1312,18.1406,18.1312,18.1312,6400.0
2016-08-24 14:35:00,19.28,19.28,19.28,19.28,400.0,18.1312,18.1312,18.1312,18.1312,400.0
2016-08-24 14:40:00,19.31,19.31,19.31,19.31,600.0,18.1594,18.1594,18.1594,18.1594,600.0
2016-08-24 14:45:00,19.31,19.31,19.31,19.31,0.0,18.1594,18.1594,18.1594,18.1594,0.0
2016-08-24 14:50:00,19.31,19.31,19.31,19.31,5576.0,18.1594,18.1594,18.1594,18.1594,5576.0
2016-08-24 14:55:00,19.32,19.32,19.32,19.32,2800.0,18.1688,18.1688,18.1688,18.1688,2800.0
2016-08-24 15:00:00,19.32,19.32,19.32,19.32,1200.0,18.1688,18.1688,18.1688,18.1688,1200.0
2016-08-24 15:05:00,19.29,19.29,19.25,19.25,4880.0,18.1406,18.1406,18.103,18.103,4880.0
2016-08-24 15:10:00,19.25,19.28,19.24,19.26,6800.0,18.103,18.1312,18.0936,18.1124,6800.0
2016-08-24 15:15:00,19.26,19.27,19.25,19.25,4400.0,18.1124,18.1218,18.103,18.103,4400.0
2016-08-24 15:20:00,19.24,19.26,19.24,19.25,14400.0,18.0936,18.1124,18.0936,18.103,14400.0
2016-08-24 15:25:00,19.25,19.26,19.25,19.25,2800.0,18.103,18.1124,18.103,18.103,2800.0
2016-08-24 15:30:00,19.25,19.25,19.25,19.25,2896.0,18.103,18.103,18.103,18.103,2896.0
2016-08-24 15:35:00,19.2,19.2,19.18,19.18,24600.0,18.056,18.056,18.0372,18.0372,24600.0
2016-08-24 15:40:00,19.18,19.18,19.14,19.16,13924.0,18.0372,18.0372,17.9996,18.0184,13924.0
2016-08-24 15:45:00,19.15,19.15,19.14,19.15,2772.0,18.009,18.009,17.9996,18.009,2772.0
2016-08-24 15:50:00,19.16,19.18,19.16,19.18,8872.0,18.0184,18.0372,18.0184,18.0372,8872.0
2016-08-24 15:55:00,19.19,19.24,19.18,19.24,54804.0,18.0466,18.0936,18.0372,18.0936,54804.0
2016-08-25 09:30:00,19.14,19.16,19.11,19.12,12224.0,17.9996,18.0184,17.9713,17.9808,12224.0
2016-08-25 09:35:00,19.11,19.17,19.11,19.17,3368.0,17.9713,18.0278,17.9713,18.0278,3368.0
2016-08-25 09:40:00,19.15,19.2,19.15,19.2,1600.0,18.009,18.056,18.009,18.056,1600.0
2016-08-25 09:45:00,19.2,19.2,19.17,19.17,7600.0,18.056,18.056,18.0278,18.0278,7600.0
2016-08-25 09:50:00,19.17,19.17,19.16,19.16,3200.0,18.0278,18.0278,18.0184,18.0184,3200.0
2016-08-25 09:55:00,19.16,19.19,19.16,19.19,1800.0,18.0184,18.0466,18.0184,18.0466,1800.0
2016-08-25 10:00:00,19.19,19.25,19.19,19.25,9120.0,18.0466,18.103,18.0466,18.103,9120.0
2016-08-25 10:05:00,19.24,19.26,19.24,19.24,15000.0,18.0936,18.1124,18.0936,18.0936,15000.0
2016-08-25 10:10:00,19.24,19.24,19.21,19.24,7200.0,18.0936,18.0936,18.0654,18.0936,7200.0
2016-08-25 10:15:00,19.21,19.22,19.18,19.21,6240.0,18.0654,18.0748,18.0372,18.0654,6240.0
2016-08-25 10:20:00,19.21,19.23,19.21,19.23,2000.0,18.0654,18.0842,18.0654,18.0842,2000.0
2016-08-25 10:25:00,19.2,19.2,19.2,19.2,7200.0,18.056,18.056,18.056,18.056,7200.0
2016-08-25 10:30:00,19.21,19.22,19.21,19.22,3200.0,18.0654,18.0748,18.0654,18.0748,3200.0
2016-08-25 10:35:00,19.21,19.21,19.17,19.18,2000.0,18.0654,18.0654,18.0278,18.0372,2000.0
2016-08-25 10:40:00,19.18,19.19,19.18,19.19,6400.0,18.0372,18.0466,18.0372,18.0466,6400.0
2016-08-25 10:45:00,19.18,19.2,19.18,19.19,800.0,18.0372,18.056,18.0372,18.0466,800.0
2016-08-25 10:50:00,19.21,19.21,19.18,19.18,6516.0,18.0654,18.0654,18.0372,18.0372,6516.0
2016-08-25 10:55:00,19.21,19.21,19.21,19.21,4400.0,18.0654,18.0654,18.0654,18.0654,4400.0
2016-08-25 11:00:00,19.25,19.28,19.23,19.28,11216.0,18.103,18.1312,18.0842,18.1312,11216.0
2016-08-25 11:05:00,19.26,19.27,19.26,19.27,1600.0,18.1124,18.1218,18.1124,18.1218,1600.0
2016-08-25 11:10:00,19.27,19.27,19.25,19.25,8480.0,18.1218,18.1218,18.103,18.103,8480.0
2016-08-25 11:15:00,19.27,19.29,19.26,19.26,6480.0,18.1218,18.1406,18.1124,18.1124,6480.0
2016-08-25 11:20:00,19.28,19.28,19.28,19.28,400.0,18.1312,18.1312,18.1312,18.1312,400.0
2016-08-25 11:25:00,19.24,19.24,19.24,19.24,2000.0,18.0936,18.0936,18.0936,18.0936,2000.0
2016-08-25 11:30:00,19.26,19.26,19.25,19.25,1000.0,18.1124,18.1124,18.103,18.103,1000.0
2016-08-25 11:35:00,19.25,19.25,19.25,19.25,0.0,18.103,18.103,18.103,18.103,0.0
2016-08-25 11:40:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-08-25 11:45:00,19.25,19.25,19.25,19.25,4800.0,18.103,18.103,18.103,18.103,4800.0
2016-08-25 11:50:00,19.25,19.25,19.22,19.22,28400.0,18.103,18.103,18.0748,18.0748,28400.0
2016-08-25 11:55:00,19.22,19.22,19.21,19.22,11352.0,18.0748,18.0748,18.0654,18.0748,11352.0
2016-08-25 12:00:00,19.22,19.22,19.2,19.2,1600.0,18.0748,18.0748,18.056,18.056,1600.0
2016-08-25 12:05:00,19.2,19.2,19.18,19.18,22400.0,18.056,18.056,18.0372,18.0372,22400.0
2016-08-25 12:10:00,19.15,19.15,19.13,19.14,28176.0,18.009,18.009,17.9902,17.9996,28176.0
2016-08-25 12:15:00,19.13,19.16,19.13,19.16,2200.0,17.9902,18.0184,17.9902,18.0184,2200.0
2016-08-25 12:20:00,19.16,19.16,19.16,19.16,29020.0,18.0184,18.0184,18.0184,18.0184,29020.0
2016-08-25 12:25:00,19.16,19.16,19.16,19.16,0.0,18.0184,18.0184,18.0184,18.0184,0.0
2016-08-25 12:30:00,19.18,19.19,19.18,19.19,2400.0,18.0372,18.0466,18.0372,18.0466,2400.0
2016-08-25 12:35:00,19.2,19.2,19.19,19.19,2520.0,18.056,18.056,18.0466,18.0466,2520.0
2016-08-25 12:40:00,19.19,19.19,19.19,19.19,0.0,18.0466,18.0466,18.0466,18.0466,0.0
2016-08-25 12:45:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-08-25 12:50:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-08-25 12:55:00,19.2,19.21,19.2,19.21,2400.0,18.056,18.0654,18.056,18.0654,2400.0
2016-08-25 13:00:00,19.21,19.22,19.21,19.22,9600.0,18.0654,18.0748,18.0654,18.0748,9600.0
2016-08-25 13:05:00,19.2,19.2,19.19,19.19,800.0,18.056,18.056,18.0466,18.0466,800.0
2016-08-25 13:10:00,19.19,19.19,19.19,19.19,0.0,18.0466,18.0466,18.0466,18.0466,0.0
2016-08-25 13:15:00,19.18,19.18,19.18,19.18,920.0,18.0372,18.0372,18.0372,18.0372,920.0
2016-08-25 13:20:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-25 13:25:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-25 13:30:00,19.2,19.2,19.19,19.19,3520.0,18.056,18.056,18.0466,18.0466,3520.0
2016-08-25 13:35:00,19.17,19.17,19.11,19.12,10768.0,18.0278,18.0278,17.9713,17.9808,10768.0
2016-08-25 13:40:00,19.1,19.11,19.09,19.1,4892.0,17.9619,17.9713,17.9525,17.9619,4892.0
2016-08-25 13:45:00,19.13,19.13,19.12,19.12,3600.0,17.9902,17.9902,17.9808,17.9808,3600.0
2016-08-25 13:50:00,19.11,19.11,19.11,19.11,2000.0,17.9713,17.9713,17.9713,17.9713,2000.0
2016-08-25 13:55:00,19.12,19.13,19.12,19.13,4400.0,17.9808,17.9902,17.9808,17.9902,4400.0
2016-08-25 14:00:00,19.13,19.14,19.13,19.14,5600.0,17.9902,17.9996,17.9902,17.9996,5600.0
2016-08-25 14:05:00,19.12,19.12,19.08,19.09,7740.0,17.9808,17.9808,17.9431,17.9525,7740.0
2016-08-25 14:10:00,19.11,19.11,19.11,19.11,3448.0,17.9713,17.9713,17.9713,17.9713,3448.0
2016-08-25 14:15:00,19.13,19.13,19.11,19.11,6000.0,17.9902,17.9902,17.9713,17.9713,6000.0
2016-08-25 14:20:00,19.08,19.08,19.08,19.08,1328.0,17.9431,17.9431,17.9431,17.9431,1328.0
2016-08-25 14:25:00,19.11,19.11,19.1,19.1,3200.0,17.9713,17.9713,17.9619,17.9619,3200.0
2016-08-25 14:30:00,19.12,19.14,19.12,19.14,3200.0,17.9808,17.9996,17.9808,17.9996,3200.0
2016-08-25 14:35:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-25 14:40:00,19.13,19.15,19.13,19.14,8000.0,17.9902,18.009,17.9902,17.9996,8000.0
2016-08-25 14:45:00,19.13,19.13,19.12,19.12,1696.0,17.9902,17.9902,17.9808,17.9808,1696.0
2016-08-25 14:50:00,19.11,19.11,19.1,19.1,6000.0,17.9713,17.9713,17.9619,17.9619,6000.0
2016-08-25 14:55:00,19.1,19.1,19.09,19.09,2000.0,17.9619,17.9619,17.9525,17.9525,2000.0
2016-08-25 15:00:00,19.11,19.11,19.1,19.1,800.0,17.9713,17.9713,17.9619,17.9619,800.0
2016-08-25 15:05:00,19.11,19.11,19.11,19.11,400.0,17.9713,17.9713,17.9713,17.9713,400.0
2016-08-25 15:10:00,19.14,19.14,19.14,19.14,800.0,17.9996,17.9996,17.9996,17.9996,800.0
2016-08-25 15:15:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-25 15:20:00,19.13,19.14,19.13,19.14,2000.0,17.9902,17.9996,17.9902,17.9996,2000.0
2016-08-25 15:25:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-25 15:30:00,19.15,19.15,19.15,19.15,1200.0,18.009,18.009,18.009,18.009,1200.0
2016-08-25 15:35:00,19.13,19.13,19.13,19.13,4000.0,17.9902,17.9902,17.9902,17.9902,4000.0
2016-08-25 15:40:00,19.13,19.13,19.11,19.11,5364.0,17.9902,17.9902,17.9713,17.9713,5364.0
2016-08-25 15:45:00,19.13,19.14,19.12,19.12,4000.0,17.9902,17.9996,17.9808,17.9808,4000.0
2016-08-25 15:50:00,19.12,19.13,19.11,19.13,33908.0,17.9808,17.9902,17.9713,17.9902,33908.0
2016-08-25 15:55:00,19.13,19.13,19.1,19.13,14240.0,17.9902,17.9902,17.9619,17.9902,14240.0
2016-08-26 09:30:00,19.25,19.3,19.22,19.3,74892.0,18.103,18.15,18.0748,18.15,74892.0
2016-08-26 09:35:00,19.32,19.4,19.31,19.38,45816.0,18.1688,18.2441,18.1594,18.2253,45816.0
2016-08-26 09:40:00,19.38,19.38,19.36,19.37,21976.0,18.2253,18.2253,18.2065,18.2159,21976.0
2016-08-26 09:45:00,19.38,19.38,19.38,19.38,5112.0,18.2253,18.2253,18.2253,18.2253,5112.0
2016-08-26 09:50:00,19.36,19.36,19.34,19.36,3600.0,18.2065,18.2065,18.1876,18.2065,3600.0
2016-08-26 09:55:00,19.36,19.36,19.27,19.28,33000.0,18.2065,18.2065,18.1218,18.1312,33000.0
2016-08-26 10:00:00,19.28,19.4,19.17,19.38,57468.0,18.1312,18.2441,18.0278,18.2253,57468.0
2016-08-26 10:05:00,19.37,19.37,19.29,19.34,35648.0,18.2159,18.2159,18.1406,18.1876,35648.0
2016-08-26 10:10:00,19.35,19.35,19.31,19.34,11200.0,18.197,18.197,18.1594,18.1876,11200.0
2016-08-26 10:15:00,19.41,19.5,19.4,19.47,27900.0,18.2535,18.3381,18.2441,18.3099,27900.0
2016-08-26 10:20:00,19.48,19.49,19.44,19.46,10800.0,18.3193,18.3287,18.2817,18.3005,10800.0
2016-08-26 10:25:00,19.48,19.48,19.44,19.47,29448.0,18.3193,18.3193,18.2817,18.3099,29448.0
2016-08-26 10:30:00,19.47,19.47,19.42,19.42,6560.0,18.3099,18.3099,18.2629,18.2629,6560.0
2016-08-26 10:35:00,19.42,19.45,19.42,19.44,13008.0,18.2629,18.2911,18.2629,18.2817,13008.0
2016-08-26 10:40:00,19.44,19.44,19.41,19.41,6800.0,18.2817,18.2817,18.2535,18.2535,6800.0
2016-08-26 10:45:00,19.4,19.41,19.39,19.41,7000.0,18.2441,18.2535,18.2347,18.2535,7000.0
2016-08-26 10:50:00,19.4,19.41,19.38,19.4,5600.0,18.2441,18.2535,18.2253,18.2441,5600.0
2016-08-26 10:55:00,19.42,19.43,19.42,19.43,1240.0,18.2629,18.2723,18.2629,18.2723,1240.0
2016-08-26 11:00:00,19.41,19.41,19.36,19.36,2400.0,18.2535,18.2535,18.2065,18.2065,2400.0
2016-08-26 11:05:00,19.36,19.39,19.36,19.39,4040.0,18.2065,18.2347,18.2065,18.2347,4040.0
2016-08-26 11:10:00,19.37,19.39,19.37,19.39,6000.0,18.2159,18.2347,18.2159,18.2347,6000.0
2016-08-26 11:15:00,19.4,19.41,19.38,19.38,7600.0,18.2441,18.2535,18.2253,18.2253,7600.0
2016-08-26 11:20:00,19.39,19.39,19.38,19.39,3600.0,18.2347,18.2347,18.2253,18.2347,3600.0
2016-08-26 11:25:00,19.4,19.41,19.39,19.39,11268.0,18.2441,18.2535,18.2347,18.2347,11268.0
2016-08-26 11:30:00,19.39,19.4,19.39,19.39,1200.0,18.2347,18.2441,18.2347,18.2347,1200.0
2016-08-26 11:35:00,19.36,19.36,19.32,19.33,8640.0,18.2065,18.2065,18.1688,18.1782,8640.0
2016-08-26 11:40:00,19.3,19.3,19.18,19.2,28580.0,18.15,18.15,18.0372,18.056,28580.0
2016-08-26 11:45:00,19.21,19.21,19.18,19.18,9040.0,18.0654,18.0654,18.0372,18.0372,9040.0
2016-08-26 11:50:00,19.17,19.17,19.0,19.08,28140.0,18.0278,18.0278,17.8679,17.9431,28140.0
2016-08-26 11:55:00,19.07,19.07,19.05,19.05,11332.0,17.9337,17.9337,17.9149,17.9149,11332.0
2016-08-26 12:00:00,19.02,19.02,18.97,19.0,16276.0,17.8867,17.8867,17.8397,17.8679,16276.0
2016-08-26 12:05:00,19.02,19.02,18.85,18.91,48756.0,17.8867,17.8867,17.7268,17.7833,48756.0
2016-08-26 12:10:00,18.9,18.91,18.84,18.91,14800.0,17.7739,17.7833,17.7174,17.7833,14800.0
2016-08-26 12:15:00,18.88,18.93,18.88,18.93,26096.0,17.7551,17.8021,17.7551,17.8021,26096.0
2016-08-26 12:20:00,18.97,18.97,18.92,18.93,10800.0,17.8397,17.8397,17.7927,17.8021,10800.0
2016-08-26 12:25:00,18.94,18.94,18.91,18.91,9600.0,17.8115,17.8115,17.7833,17.7833,9600.0
2016-08-26 12:30:00,18.9,18.92,18.89,18.92,4400.0,17.7739,17.7927,17.7645,17.7927,4400.0
2016-08-26 12:35:00,18.93,18.96,18.92,18.94,9792.0,17.8021,17.8303,17.7927,17.8115,9792.0
2016-08-26 12:40:00,18.98,18.99,18.97,18.97,12800.0,17.8491,17.8585,17.8397,17.8397,12800.0
2016-08-26 12:45:00,18.99,19.0,18.99,19.0,9600.0,17.8585,17.8679,17.8585,17.8679,9600.0
2016-08-26 12:50:00,18.98,18.99,18.96,18.97,17200.0,17.8491,17.8585,17.8303,17.8397,17200.0
2016-08-26 12:55:00,18.97,18.97,18.97,18.97,0.0,17.8397,17.8397,17.8397,17.8397,0.0
2016-08-26 13:00:00,18.98,19.01,18.97,18.97,21680.0,17.8491,17.8773,17.8397,17.8397,21680.0
2016-08-26 13:05:00,18.96,18.96,18.94,18.95,13372.0,17.8303,17.8303,17.8115,17.8209,13372.0
2016-08-26 13:10:00,18.97,18.97,18.94,18.94,3400.0,17.8397,17.8397,17.8115,17.8115,3400.0
2016-08-26 13:15:00,18.94,18.94,18.9,18.9,6400.0,17.8115,17.8115,17.7739,17.7739,6400.0
2016-08-26 13:20:00,18.89,18.91,18.89,18.91,1200.0,17.7645,17.7833,17.7645,17.7833,1200.0
2016-08-26 13:25:00,18.94,18.94,18.94,18.94,8000.0,17.8115,17.8115,17.8115,17.8115,8000.0
2016-08-26 13:30:00,18.95,18.95,18.93,18.93,4800.0,17.8209,17.8209,17.8021,17.8021,4800.0
2016-08-26 13:35:00,18.92,18.92,18.91,18.91,800.0,17.7927,17.7927,17.7833,17.7833,800.0
2016-08-26 13:40:00,18.93,18.93,18.93,18.93,1600.0,17.8021,17.8021,17.8021,17.8021,1600.0
2016-08-26 13:45:00,18.92,18.92,18.9,18.9,2400.0,17.7927,17.7927,17.7739,17.7739,2400.0
2016-08-26 13:50:00,18.88,18.88,18.87,18.87,4640.0,17.7551,17.7551,17.7456,17.7456,4640.0
2016-08-26 13:55:00,18.86,18.87,18.84,18.87,12400.0,17.7362,17.7456,17.7174,17.7456,12400.0
2016-08-26 14:00:00,18.87,18.87,18.86,18.86,3828.0,17.7456,17.7456,17.7362,17.7362,3828.0
2016-08-26 14:05:00,18.86,18.89,18.86,18.89,10000.0,17.7362,17.7645,17.7362,17.7645,10000.0
2016-08-26 14:10:00,18.93,18.93,18.9,18.9,4800.0,17.8021,17.8021,17.7739,17.7739,4800.0
2016-08-26 14:15:00,18.85,18.85,18.79,18.82,9200.0,17.7268,17.7268,17.6704,17.6986,9200.0
2016-08-26 14:20:00,18.81,18.82,18.8,18.82,4408.0,17.6892,17.6986,17.6798,17.6986,4408.0
2016-08-26 14:25:00,18.81,18.83,18.79,18.8,5840.0,17.6892,17.708,17.6704,17.6798,5840.0
2016-08-26 14:30:00,18.8,18.81,18.77,18.81,3356.0,17.6798,17.6892,17.6516,17.6892,3356.0
2016-08-26 14:35:00,18.81,18.81,18.81,18.81,800.0,17.6892,17.6892,17.6892,17.6892,800.0
2016-08-26 14:40:00,18.85,18.85,18.85,18.85,400.0,17.7268,17.7268,17.7268,17.7268,400.0
2016-08-26 14:45:00,18.81,18.81,18.81,18.81,400.0,17.6892,17.6892,17.6892,17.6892,400.0
2016-08-26 14:50:00,18.83,18.84,18.83,18.84,800.0,17.708,17.7174,17.708,17.7174,800.0
2016-08-26 14:55:00,18.86,18.86,18.86,18.86,2912.0,17.7362,17.7362,17.7362,17.7362,2912.0
2016-08-26 15:00:00,18.88,18.89,18.88,18.88,2784.0,17.7551,17.7645,17.7551,17.7551,2784.0
2016-08-26 15:05:00,18.88,18.88,18.88,18.88,0.0,17.7551,17.7551,17.7551,17.7551,0.0
2016-08-26 15:10:00,18.88,18.88,18.88,18.88,0.0,17.7551,17.7551,17.7551,17.7551,0.0
2016-08-26 15:15:00,18.92,18.93,18.91,18.91,13960.0,17.7927,17.8021,17.7833,17.7833,13960.0
2016-08-26 15:20:00,18.89,18.93,18.89,18.93,17800.0,17.7645,17.8021,17.7645,17.8021,17800.0
2016-08-26 15:25:00,18.93,19.0,18.93,18.98,18888.0,17.8021,17.8679,17.8021,17.8491,18888.0
2016-08-26 15:30:00,18.99,19.05,18.98,19.03,29612.0,17.8585,17.9149,17.8491,17.8961,29612.0
2016-08-26 15:35:00,19.03,19.04,18.99,19.0,8928.0,17.8961,17.9055,17.8585,17.8679,8928.0
2016-08-26 15:40:00,19.02,19.04,19.01,19.01,4144.0,17.8867,17.9055,17.8773,17.8773,4144.0
2016-08-26 15:45:00,18.98,19.03,18.98,19.0,19480.0,17.8491,17.8961,17.8491,17.8679,19480.0
2016-08-26 15:50:00,19.0,19.03,19.0,19.01,7120.0,17.8679,17.8961,17.8679,17.8773,7120.0
2016-08-26 15:55:00,18.95,18.99,18.95,18.97,10088.0,17.8209,17.8585,17.8209,17.8397,10088.0
2016-08-29 09:30:00,18.98,19.1,18.98,19.08,42388.0,17.8491,17.9619,17.8491,17.9431,42388.0
2016-08-29 09:35:00,19.12,19.2,19.12,19.19,12464.0,17.9808,18.056,17.9808,18.0466,12464.0
2016-08-29 09:40:00,19.2,19.21,19.18,19.18,12592.0,18.056,18.0654,18.0372,18.0372,12592.0
2016-08-29 09:45:00,19.19,19.2,19.18,19.19,4360.0,18.0466,18.056,18.0372,18.0466,4360.0
2016-08-29 09:50:00,19.19,19.19,19.18,19.18,10800.0,18.0466,18.0466,18.0372,18.0372,10800.0
2016-08-29 09:55:00,19.2,19.21,19.19,19.2,4000.0,18.056,18.0654,18.0466,18.056,4000.0
2016-08-29 10:00:00,19.21,19.24,19.21,19.24,1200.0,18.0654,18.0936,18.0654,18.0936,1200.0
2016-08-29 10:05:00,19.25,19.26,19.25,19.25,8400.0,18.103,18.1124,18.103,18.103,8400.0
2016-08-29 10:10:00,19.26,19.26,19.25,19.25,1240.0,18.1124,18.1124,18.103,18.103,1240.0
2016-08-29 10:15:00,19.25,19.25,19.25,19.25,800.0,18.103,18.103,18.103,18.103,800.0
2016-08-29 10:20:00,19.24,19.24,19.23,19.24,5500.0,18.0936,18.0936,18.0842,18.0936,5500.0
2016-08-29 10:25:00,19.25,19.26,19.25,19.26,1808.0,18.103,18.1124,18.103,18.1124,1808.0
2016-08-29 10:30:00,19.24,19.25,19.24,19.24,7060.0,18.0936,18.103,18.0936,18.0936,7060.0
2016-08-29 10:35:00,19.23,19.23,19.23,19.23,4000.0,18.0842,18.0842,18.0842,18.0842,4000.0
2016-08-29 10:40:00,19.24,19.24,19.23,19.23,8800.0,18.0936,18.0936,18.0842,18.0842,8800.0
2016-08-29 10:45:00,19.26,19.26,19.25,19.25,7724.0,18.1124,18.1124,18.103,18.103,7724.0
2016-08-29 10:50:00,19.27,19.3,19.26,19.26,27084.0,18.1218,18.15,18.1124,18.1124,27084.0
2016-08-29 10:55:00,19.27,19.27,19.27,19.27,800.0,18.1218,18.1218,18.1218,18.1218,800.0
2016-08-29 11:00:00,19.28,19.28,19.27,19.27,1200.0,18.1312,18.1312,18.1218,18.1218,1200.0
2016-08-29 11:05:00,19.27,19.27,19.27,19.27,0.0,18.1218,18.1218,18.1218,18.1218,0.0
2016-08-29 11:10:00,19.29,19.29,19.28,19.28,800.0,18.1406,18.1406,18.1312,18.1312,800.0
2016-08-29 11:15:00,19.28,19.28,19.25,19.25,1600.0,18.1312,18.1312,18.103,18.103,1600.0
2016-08-29 11:20:00,19.25,19.27,19.25,19.27,3200.0,18.103,18.1218,18.103,18.1218,3200.0
2016-08-29 11:25:00,19.26,19.29,19.26,19.29,21532.0,18.1124,18.1406,18.1124,18.1406,21532.0
2016-08-29 11:30:00,19.27,19.28,19.27,19.27,5600.0,18.1218,18.1312,18.1218,18.1218,5600.0
2016-08-29 11:35:00,19.29,19.3,19.29,19.29,6100.0,18.1406,18.15,18.1406,18.1406,6100.0
2016-08-29 11:40:00,19.31,19.32,19.31,19.32,3984.0,18.1594,18.1688,18.1594,18.1688,3984.0
2016-08-29 11:45:00,19.33,19.35,19.33,19.35,4200.0,18.1782,18.197,18.1782,18.197,4200.0
2016-08-29 11:50:00,19.35,19.35,19.34,19.34,8448.0,18.197,18.197,18.1876,18.1876,8448.0
2016-08-29 11:55:00,19.32,19.33,19.32,19.32,400.0,18.1688,18.1782,18.1688,18.1688,400.0
2016-08-29 12:00:00,19.33,19.33,19.33,19.33,1716.0,18.1782,18.1782,18.1782,18.1782,1716.0
2016-08-29 12:05:00,19.34,19.34,19.34,19.34,9200.0,18.1876,18.1876,18.1876,18.1876,9200.0
2016-08-29 12:10:00,19.35,19.35,19.34,19.34,24800.0,18.197,18.197,18.1876,18.1876,24800.0
2016-08-29 12:15:00,19.34,19.34,19.32,19.32,13432.0,18.1876,18.1876,18.1688,18.1688,13432.0
2016-08-29 12:20:00,19.31,19.32,19.28,19.29,7060.0,18.1594,18.1688,18.1312,18.1406,7060.0
2016-08-29 12:25:00,19.28,19.28,19.28,19.28,4000.0,18.1312,18.1312,18.1312,18.1312,4000.0
2016-08-29 12:30:00,19.28,19.28,19.28,19.28,0.0,18.1312,18.1312,18.1312,18.1312,0.0
2016-08-29 12:35:00,19.29,19.29,19.29,19.29,2800.0,18.1406,18.1406,18.1406,18.1406,2800.0
2016-08-29 12:40:00,19.29,19.29,19.28,19.29,2000.0,18.1406,18.1406,18.1312,18.1406,2000.0
2016-08-29 12:45:00,19.31,19.31,19.31,19.31,800.0,18.1594,18.1594,18.1594,18.1594,800.0
2016-08-29 12:50:00,19.32,19.32,19.32,19.32,6000.0,18.1688,18.1688,18.1688,18.1688,6000.0
2016-08-29 12:55:00,19.33,19.33,19.33,19.33,6000.0,18.1782,18.1782,18.1782,18.1782,6000.0
2016-08-29 13:00:00,19.34,19.34,19.33,19.34,800.0,18.1876,18.1876,18.1782,18.1876,800.0
2016-08-29 13:05:00,19.32,19.33,19.32,19.32,1900.0,18.1688,18.1782,18.1688,18.1688,1900.0
2016-08-29 13:10:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-29 13:15:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-29 13:20:00,19.34,19.35,19.34,19.34,3200.0,18.1876,18.197,18.1876,18.1876,3200.0
2016-08-29 13:25:00,19.33,19.34,19.33,19.33,4912.0,18.1782,18.1876,18.1782,18.1782,4912.0
2016-08-29 13:30:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:35:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:40:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:45:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:50:00,19.35,19.35,19.34,19.34,2668.0,18.197,18.197,18.1876,18.1876,2668.0
2016-08-29 13:55:00,19.34,19.34,19.34,19.34,800.0,18.1876,18.1876,18.1876,18.1876,800.0
2016-08-29 14:00:00,19.34,19.34,19.34,19.34,0.0,18.1876,18.1876,18.1876,18.1876,0.0
2016-08-29 14:05:00,19.34,19.34,19.34,19.34,0.0,18.1876,18.1876,18.1876,18.1876,0.0
2016-08-29 14:10:00,19.34,19.34,19.34,19.34,0.0,18.1876,18.1876,18.1876,18.1876,0.0
2016-08-29 14:15:00,19.32,19.32,19.32,19.32,4000.0,18.1688,18.1688,18.1688,18.1688,4000.0
2016-08-29 14:20:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-29 14:25:00,19.29,19.3,19.29,19.29,51988.0,18.1406,18.15,18.1406,18.1406,51988.0
2016-08-29 14:30:00,19.3,19.31,19.29,19.31,1200.0,18.15,18.1594,18.1406,18.1594,1200.0
2016-08-29 14:35:00,19.31,19.31,19.31,19.31,0.0,18.1594,18.1594,18.1594,18.1594,0.0
2016-08-29 14:40:00,19.29,19.29,19.28,19.29,2800.0,18.1406,18.1406,18.1312,18.1406,2800.0
2016-08-29 14:45:00,19.29,19.3,19.29,19.3,800.0,18.1406,18.15,18.1406,18.15,800.0
2016-08-29 14:50:00,19.3,19.31,19.3,19.31,2800.0,18.15,18.1594,18.15,18.1594,2800.0
2016-08-29 14:55:00,19.3,19.3,19.3,19.3,1200.0,18.15,18.15,18.15,18.15,1200.0
2016-08-29 15:00:00,19.3,19.3,19.29,19.29,9980.0,18.15,18.15,18.1406,18.1406,9980.0
2016-08-29 15:05:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-08-29 15:10:00,19.31,19.31,19.31,19.31,1200.0,18.1594,18.1594,18.1594,18.1594,1200.0
2016-08-29 15:15:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-29 15:20:00,19.32,19.32,19.3,19.3,5308.0,18.1688,18.1688,18.15,18.15,5308.0
2016-08-29 15:25:00,19.27,19.28,19.27,19.28,1600.0,18.1218,18.1312,18.1218,18.1312,1600.0
2016-08-29 15:30:00,19.27,19.27,19.27,19.27,800.0,18.1218,18.1218,18.1218,18.1218,800.0
2016-08-29 15:35:00,19.28,19.29,19.28,19.29,800.0,18.1312,18.1406,18.1312,18.1406,800.0
2016-08-29 15:40:00,19.29,19.29,19.28,19.28,5828.0,18.1406,18.1406,18.1312,18.1312,5828.0
2016-08-29 15:45:00,19.27,19.28,19.27,19.28,1600.0,18.1218,18.1312,18.1218,18.1312,1600.0
2016-08-29 15:50:00,19.28,19.29,19.28,19.29,3200.0,18.1312,18.1406,18.1312,18.1406,3200.0
2016-08-29 15:55:00,19.28,19.31,19.28,19.3,24648.0,18.1312,18.1594,18.1312,18.15,24648.0
2016-08-30 09:30:00,19.32,19.38,19.32,19.36,81732.0,18.1688,18.2253,18.1688,18.2065,81732.0
2016-08-30 09:35:00,19.38,19.38,19.32,19.32,6340.0,18.2253,18.2253,18.1688,18.1688,6340.0
2016-08-30 09:40:00,19.28,19.3,19.28,19.29,12400.0,18.1312,18.15,18.1312,18.1406,12400.0
2016-08-30 09:45:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-08-30 09:50:00,19.3,19.3,19.3,19.3,800.0,18.15,18.15,18.15,18.15,800.0
2016-08-30 09:55:00,19.31,19.31,19.31,19.31,400.0,18.1594,18.1594,18.1594,18.1594,400.0
2016-08-30 10:00:00,19.28,19.29,19.25,19.28,10560.0,18.1312,18.1406,18.103,18.1312,10560.0
2016-08-30 10:05:00,19.29,19.29,19.19,19.19,22500.0,18.1406,18.1406,18.0466,18.0466,22500.0
2016-08-30 10:10:00,19.21,19.21,19.2,19.21,3920.0,18.0654,18.0654,18.056,18.0654,3920.0
2016-08-30 10:15:00,19.19,19.21,19.17,19.17,8036.0,18.0466,18.0654,18.0278,18.0278,8036.0
2016-08-30 10:20:00,19.15,19.17,19.15,19.17,28400.0,18.009,18.0278,18.009,18.0278,28400.0
2016-08-30 10:25:00,19.16,19.17,19.15,19.17,3000.0,18.0184,18.0278,18.009,18.0278,3000.0
2016-08-30 10:30:00,19.18,19.18,19.11,19.11,19100.0,18.0372,18.0372,17.9713,17.9713,19100.0
2016-08-30 10:35:00,19.11,19.12,19.11,19.12,1860.0,17.9713,17.9808,17.9713,17.9808,1860.0
2016-08-30 10:40:00,19.13,19.13,19.13,19.13,1868.0,17.9902,17.9902,17.9902,17.9902,1868.0
2016-08-30 10:45:00,19.14,19.14,19.14,19.14,400.0,17.9996,17.9996,17.9996,17.9996,400.0
2016-08-30 10:50:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-30 10:55:00,19.13,19.14,19.13,19.14,828.0,17.9902,17.9996,17.9902,17.9996,828.0
2016-08-30 11:00:00,19.14,19.15,19.14,19.14,6600.0,17.9996,18.009,17.9996,17.9996,6600.0
2016-08-30 11:05:00,19.19,19.2,19.18,19.18,10200.0,18.0466,18.056,18.0372,18.0372,10200.0
2016-08-30 11:10:00,19.18,19.18,19.15,19.15,2000.0,18.0372,18.0372,18.009,18.009,2000.0
2016-08-30 11:15:00,19.14,19.15,19.14,19.15,800.0,17.9996,18.009,17.9996,18.009,800.0
2016-08-30 11:20:00,19.15,19.15,19.15,19.15,400.0,18.009,18.009,18.009,18.009,400.0
2016-08-30 11:25:00,19.15,19.15,19.15,19.15,0.0,18.009,18.009,18.009,18.009,0.0
2016-08-30 11:30:00,19.15,19.15,19.15,19.15,0.0,18.009,18.009,18.009,18.009,0.0
2016-08-30 11:35:00,19.13,19.13,19.13,19.13,6200.0,17.9902,17.9902,17.9902,17.9902,6200.0
2016-08-30 11:40:00,19.14,19.14,19.14,19.14,2440.0,17.9996,17.9996,17.9996,17.9996,2440.0
2016-08-30 11:45:00,19.15,19.15,19.15,19.15,1200.0,18.009,18.009,18.009,18.009,1200.0
2016-08-30 11:50:00,19.17,19.17,19.17,19.17,400.0,18.0278,18.0278,18.0278,18.0278,400.0
2016-08-30 11:55:00,19.17,19.17,19.17,19.17,0.0,18.0278,18.0278,18.0278,18.0278,0.0
2016-08-30 12:00:00,19.19,19.19,19.18,19.19,960.0,18.0466,18.0466,18.0372,18.0466,960.0
2016-08-30 12:05:00,19.21,19.21,19.2,19.2,4800.0,18.0654,18.0654,18.056,18.056,4800.0
2016-08-30 12:10:00,19.18,19.18,19.18,19.18,1600.0,18.0372,18.0372,18.0372,18.0372,1600.0
2016-08-30 12:15:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 12:20:00,19.18,19.18,19.18,19.18,5828.0,18.0372,18.0372,18.0372,18.0372,5828.0
2016-08-30 12:25:00,19.18,19.19,19.18,19.18,12216.0,18.0372,18.0466,18.0372,18.0372,12216.0
2016-08-30 12:30:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 12:35:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 12:40:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-30 12:45:00,19.18,19.18,19.18,19.18,6356.0,18.0372,18.0372,18.0372,18.0372,6356.0
2016-08-30 12:50:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 12:55:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 13:00:00,19.15,19.15,19.14,19.14,8400.0,18.009,18.009,17.9996,17.9996,8400.0
2016-08-30 13:05:00,19.17,19.17,19.17,19.17,400.0,18.0278,18.0278,18.0278,18.0278,400.0
2016-08-30 13:10:00,19.18,19.18,19.17,19.18,4200.0,18.0372,18.0372,18.0278,18.0372,4200.0
2016-08-30 13:15:00,19.18,19.18,19.18,19.18,400.0,18.0372,18.0372,18.0372,18.0372,400.0
2016-08-30 13:20:00,19.16,19.16,19.16,19.16,400.0,18.0184,18.0184,18.0184,18.0184,400.0
2016-08-30 13:25:00,19.16,19.16,19.16,19.16,0.0,18.0184,18.0184,18.0184,18.0184,0.0
2016-08-30 13:30:00,19.16,19.16,19.16,19.16,0.0,18.0184,18.0184,18.0184,18.0184,0.0
2016-08-30 13:35:00,19.15,19.15,19.15,19.15,4800.0,18.009,18.009,18.009,18.009,4800.0
2016-08-30 13:40:00,19.14,19.14,19.13,19.13,2760.0,17.9996,17.9996,17.9902,17.9902,2760.0
2016-08-30 13:45:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-30 13:50:00,19.14,19.14,19.14,19.14,400.0,17.9996,17.9996,17.9996,17.9996,400.0
2016-08-30 13:55:00,19.14,19.14,19.14,19.14,0.0,17.9996,17.9996,17.9996,17.9996,0.0
2016-08-30 14:00:00,19.11,19.11,19.08,19.1,18784.0,17.9713,17.9713,17.9431,17.9619,18784.0
2016-08-30 14:05:00,19.08,19.08,19.08,19.08,4000.0,17.9431,17.9431,17.9431,17.9431,4000.0
2016-08-30 14:10:00,19.08,19.08,19.08,19.08,4000.0,17.9431,17.9431,17.9431,17.9431,4000.0
2016-08-30 14:15:00,19.08,19.08,19.04,19.04,2800.0,17.9431,17.9431,17.9055,17.9055,2800.0
2016-08-30 14:20:00,19.04,19.04,19.04,19.04,1200.0,17.9055,17.9055,17.9055,17.9055,1200.0
2016-08-30 14:25:00,19.04,19.04,19.04,19.04,0.0,17.9055,17.9055,17.9055,17.9055,0.0
2016-08-30 14:30:00,19.06,19.06,19.05,19.05,2200.0,17.9243,17.9243,17.9149,17.9149,2200.0
2016-08-30 14:35:00,19.06,19.07,19.06,19.06,1000.0,17.9243,17.9337,17.9243,17.9243,1000.0
2016-08-30 14:40:00,19.06,19.06,19.06,19.06,0.0,17.9243,17.9243,17.9243,17.9243,0.0
2016-08-30 14:45:00,19.06,19.06,19.06,19.06,0.0,17.9243,17.9243,17.9243,17.9243,0.0
2016-08-30 14:50:00,19.11,19.12,19.11,19.12,1776.0,17.9713,17.9808,17.9713,17.9808,1776.0
2016-08-30 14:55:00,19.12,19.12,19.12,19.12,0.0,17.9808,17.9808,17.9808,17.9808,0.0
2016-08-30 15:00:00,19.1,19.1,19.1,19.1,400.0,17.9619,17.9619,17.9619,17.9619,400.0
2016-08-30 15:05:00,19.13,19.13,19.13,19.13,400.0,17.9902,17.9902,17.9902,17.9902,400.0
2016-08-30 15:10:00,19.14,19.14,19.14,19.14,12800.0,17.9996,17.9996,17.9996,17.9996,12800.0
2016-08-30 15:15:00,19.14,19.15,19.13,19.15,6000.0,17.9996,18.009,17.9902,18.009,6000.0
2016-08-30 15:20:00,19.14,19.14,19.13,19.13,10160.0,17.9996,17.9996,17.9902,17.9902,10160.0
2016-08-30 15:25:00,19.15,19.15,19.14,19.14,6780.0,18.009,18.009,17.9996,17.9996,6780.0
2016-08-30 15:30:00,19.14,19.15,19.14,19.14,56248.0,17.9996,18.009,17.9996,17.9996,56248.0
2016-08-30 15:35:00,19.15,19.18,19.15,19.18,1200.0,18.009,18.0372,18.009,18.0372,1200.0
2016-08-30 15:40:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 15:45:00,19.16,19.17,19.16,19.16,2800.0,18.0184,18.0278,18.0184,18.0184,2800.0
2016-08-30 15:50:00,19.16,19.16,19.15,19.16,5300.0,18.0184,18.0184,18.009,18.0184,5300.0
2016-08-30 15:55:00,19.16,19.18,19.14,19.18,16860.0,18.0184,18.0372,17.9996,18.0372,16860.0
2016-08-31 09:30:00,19.06,19.09,19.06,19.08,37900.0,17.9243,17.9525,17.9243,17.9431,37900.0
2016-08-31 09:35:00,19.07,19.08,19.06,19.07,16684.0,17.9337,17.9431,17.9243,17.9337,16684.0
2016-08-31 09:40:00,19.08,19.08,19.06,19.07,36000.0,17.9431,17.9431,17.9243,17.9337,36000.0
2016-08-31 09:45:00,19.08,19.13,19.06,19.13,34800.0,17.9431,17.9902,17.9243,17.9902,34800.0
2016-08-31 09:50:00,19.11,19.12,19.11,19.12,1916.0,17.9713,17.9808,17.9713,17.9808,1916.0
2016-08-31 09:55:00,19.13,19.14,19.13,19.14,10560.0,17.9902,17.9996,17.9902,17.9996,10560.0
2016-08-31 10:00:00,19.11,19.14,19.11,19.13,2400.0,17.9713,17.9996,17.9713,17.9902,2400.0
2016-08-31 10:05:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-31 10:10:00,19.09,19.1,19.09,19.1,3292.0,17.9525,17.9619,17.9525,17.9619,3292.0
2016-08-31 10:15:00,19.05,19.07,19.05,19.05,52600.0,17.9149,17.9337,17.9149,17.9149,52600.0
2016-08-31 10:20:00,19.06,19.08,19.06,19.07,2400.0,17.9243,17.9431,17.9243,17.9337,2400.0
2016-08-31 10:25:00,19.07,19.08,19.07,19.07,2400.0,17.9337,17.9431,17.9337,17.9337,2400.0
2016-08-31 10:30:00,19.08,19.08,19.0,19.0,11600.0,17.9431,17.9431,17.8679,17.8679,11600.0
2016-08-31 10:35:00,18.99,19.01,18.97,19.0,23200.0,17.8585,17.8773,17.8397,17.8679,23200.0
2016-08-31 10:40:00,19.0,19.0,19.0,19.0,3600.0,17.8679,17.8679,17.8679,17.8679,3600.0
2016-08-31 10:45:00,19.0,19.0,19.0,19.0,43200.0,17.8679,17.8679,17.8679,17.8679,43200.0
2016-08-31 10:50:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-08-31 10:55:00,19.0,19.0,18.96,18.97,22208.0,17.8679,17.8679,17.8303,17.8397,22208.0
2016-08-31 11:00:00,18.96,18.99,18.95,18.99,3200.0,17.8303,17.8585,17.8209,17.8585,3200.0
2016-08-31 11:05:00,18.97,18.97,18.97,18.97,400.0,17.8397,17.8397,17.8397,17.8397,400.0
2016-08-31 11:10:00,18.99,19.0,18.98,19.0,21000.0,17.8585,17.8679,17.8491,17.8679,21000.0
2016-08-31 11:15:00,18.99,18.99,18.97,18.97,6400.0,17.8585,17.8585,17.8397,17.8397,6400.0
2016-08-31 11:20:00,18.97,18.98,18.97,18.98,1200.0,17.8397,17.8491,17.8397,17.8491,1200.0
2016-08-31 11:25:00,18.99,19.0,18.99,19.0,40800.0,17.8585,17.8679,17.8585,17.8679,40800.0
2016-08-31 11:30:00,19.0,19.0,18.96,18.96,6400.0,17.8679,17.8679,17.8303,17.8303,6400.0
2016-08-31 11:35:00,18.96,18.97,18.93,18.97,26400.0,17.8303,17.8397,17.8021,17.8397,26400.0
2016-08-31 11:40:00,18.95,18.98,18.95,18.98,800.0,17.8209,17.8491,17.8209,17.8491,800.0
2016-08-31 11:45:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-08-31 11:50:00,18.98,18.98,18.98,18.98,400.0,17.8491,17.8491,17.8491,17.8491,400.0
2016-08-31 11:55:00,18.98,18.98,18.95,18.95,6400.0,17.8491,17.8491,17.8209,17.8209,6400.0
2016-08-31 12:00:00,18.93,18.93,18.89,18.91,22600.0,17.8021,17.8021,17.7645,17.7833,22600.0
2016-08-31 12:05:00,18.88,18.89,18.87,18.89,42604.0,17.7551,17.7645,17.7456,17.7645,42604.0
2016-08-31 12:10:00,18.89,18.89,18.88,18.88,9600.0,17.7645,17.7645,17.7551,17.7551,9600.0
2016-08-31 12:15:00,18.88,18.88,18.81,18.82,15000.0,17.7551,17.7551,17.6892,17.6986,15000.0
2016-08-31 12:20:00,18.82,18.84,18.81,18.83,17600.0,17.6986,17.7174,17.6892,17.708,17600.0
2016-08-31 12:25:00,18.84,18.84,18.83,18.84,10440.0,17.7174,17.7174,17.708,17.7174,10440.0
2016-08-31 12:30:00,18.84,18.84,18.8,18.84,17152.0,17.7174,17.7174,17.6798,17.7174,17152.0
2016-08-31 12:35:00,18.85,18.88,18.85,18.88,20648.0,17.7268,17.7551,17.7268,17.7551,20648.0
2016-08-31 12:40:00,18.88,18.88,18.86,18.86,18752.0,17.7551,17.7551,17.7362,17.7362,18752.0
2016-08-31 12:45:00,18.86,18.89,18.86,18.89,20200.0,17.7362,17.7645,17.7362,17.7645,20200.0
2016-08-31 12:50:00,18.89,18.89,18.89,18.89,400.0,17.7645,17.7645,17.7645,17.7645,400.0
2016-08-31 12:55:00,18.87,18.87,18.86,18.86,2400.0,17.7456,17.7456,17.7362,17.7362,2400.0
2016-08-31 13:00:00,18.87,18.87,18.86,18.86,11600.0,17.7456,17.7456,17.7362,17.7362,11600.0
2016-08-31 13:05:00,18.84,18.87,18.84,18.87,2800.0,17.7174,17.7456,17.7174,17.7456,2800.0
2016-08-31 13:10:00,18.86,18.86,18.86,18.86,1600.0,17.7362,17.7362,17.7362,17.7362,1600.0
2016-08-31 13:15:00,18.85,18.85,18.83,18.85,2800.0,17.7268,17.7268,17.708,17.7268,2800.0
2016-08-31 13:20:00,18.86,18.88,18.86,18.88,3100.0,17.7362,17.7551,17.7362,17.7551,3100.0
2016-08-31 13:25:00,18.9,18.9,18.88,18.9,4872.0,17.7739,17.7739,17.7551,17.7739,4872.0
2016-08-31 13:30:00,18.88,18.88,18.88,18.88,400.0,17.7551,17.7551,17.7551,17.7551,400.0
2016-08-31 13:35:00,18.89,18.89,18.89,18.89,400.0,17.7645,17.7645,17.7645,17.7645,400.0
2016-08-31 13:40:00,18.92,18.94,18.92,18.94,3200.0,17.7927,17.8115,17.7927,17.8115,3200.0
2016-08-31 13:45:00,18.93,18.93,18.91,18.92,1728.0,17.8021,17.8021,17.7833,17.7927,1728.0
2016-08-31 13:50:00,18.92,18.92,18.92,18.92,1400.0,17.7927,17.7927,17.7927,17.7927,1400.0
2016-08-31 13:55:00,18.91,18.91,18.91,18.91,2800.0,17.7833,17.7833,17.7833,17.7833,2800.0
2016-08-31 14:00:00,18.91,18.92,18.91,18.92,3200.0,17.7833,17.7927,17.7833,17.7927,3200.0
2016-08-31 14:05:00,18.95,18.98,18.95,18.98,23040.0,17.8209,17.8491,17.8209,17.8491,23040.0
2016-08-31 14:10:00,18.97,18.98,18.97,18.98,4000.0,17.8397,17.8491,17.8397,17.8491,4000.0
2016-08-31 14:15:00,18.96,18.97,18.95,18.97,9800.0,17.8303,17.8397,17.8209,17.8397,9800.0
2016-08-31 14:20:00,18.96,18.96,18.96,18.96,5600.0,17.8303,17.8303,17.8303,17.8303,5600.0
2016-08-31 14:25:00,18.97,18.97,18.97,18.97,500.0,17.8397,17.8397,17.8397,17.8397,500.0
2016-08-31 14:30:00,18.95,18.96,18.95,18.95,6800.0,17.8209,17.8303,17.8209,17.8209,6800.0
2016-08-31 14:35:00,18.95,18.95,18.95,18.95,800.0,17.8209,17.8209,17.8209,17.8209,800.0
2016-08-31 14:40:00,18.93,18.93,18.93,18.93,2000.0,17.8021,17.8021,17.8021,17.8021,2000.0
2016-08-31 14:45:00,18.92,18.92,18.9,18.92,4680.0,17.7927,17.7927,17.7739,17.7927,4680.0
2016-08-31 14:50:00,18.93,18.94,18.92,18.93,60760.0,17.8021,17.8115,17.7927,17.8021,60760.0
2016-08-31 14:55:00,18.93,18.93,18.93,18.93,2400.0,17.8021,17.8021,17.8021,17.8021,2400.0
2016-08-31 15:00:00,18.93,18.95,18.93,18.95,1200.0,17.8021,17.8209,17.8021,17.8209,1200.0
2016-08-31 15:05:00,18.97,18.97,18.97,18.97,1200.0,17.8397,17.8397,17.8397,17.8397,1200.0
2016-08-31 15:10:00,18.98,18.98,18.95,18.98,2000.0,17.8491,17.8491,17.8209,17.8491,2000.0
2016-08-31 15:15:00,18.99,19.0,18.97,18.97,18244.0,17.8585,17.8679,17.8397,17.8397,18244.0
2016-08-31 15:20:00,18.98,18.98,18.97,18.97,2000.0,17.8491,17.8491,17.8397,17.8397,2000.0
2016-08-31 15:25:00,19.0,19.02,19.0,19.0,23360.0,17.8679,17.8867,17.8679,17.8679,23360.0
2016-08-31 15:30:00,19.01,19.01,19.0,19.0,11800.0,17.8773,17.8773,17.8679,17.8679,11800.0
2016-08-31 15:35:00,19.0,19.03,19.0,19.03,13000.0,17.8679,17.8961,17.8679,17.8961,13000.0
2016-08-31 15:40:00,19.01,19.04,19.01,19.02,9148.0,17.8773,17.9055,17.8773,17.8867,9148.0
2016-08-31 15:45:00,19.0,19.0,18.99,19.0,8284.0,17.8679,17.8679,17.8585,17.8679,8284.0
2016-08-31 15:50:00,19.0,19.01,19.0,19.0,12016.0,17.8679,17.8773,17.8679,17.8679,12016.0
2016-08-31 15:55:00,18.99,19.05,18.99,19.03,11988.0,17.8585,17.9149,17.8585,17.8961,11988.0
2016-09-01 09:30:00,19.02,19.07,18.99,19.06,12012.0,17.8867,17.9337,17.8585,17.9243,12012.0
2016-09-01 09:35:00,19.08,19.11,19.06,19.1,44180.0,17.9431,17.9713,17.9243,17.9619,44180.0
2016-09-01 09:40:00,19.07,19.07,19.06,19.06,43200.0,17.9337,17.9337,17.9243,17.9243,43200.0
2016-09-01 09:45:00,19.06,19.06,19.06,19.06,5200.0,17.9243,17.9243,17.9243,17.9243,5200.0
2016-09-01 09:50:00,19.03,19.03,18.96,18.98,24900.0,17.8961,17.8961,17.8303,17.8491,24900.0
2016-09-01 09:55:00,18.98,19.0,18.98,19.0,2800.0,17.8491,17.8679,17.8491,17.8679,2800.0
2016-09-01 10:00:00,18.99,19.02,18.95,18.99,65400.0,17.8585,17.8867,17.8209,17.8585,65400.0
2016-09-01 10:05:00,18.97,19.02,18.97,19.02,6000.0,17.8397,17.8867,17.8397,17.8867,6000.0
2016-09-01 10:10:00,19.03,19.03,18.97,19.01,6200.0,17.8961,17.8961,17.8397,17.8773,6200.0
2016-09-01 10:15:00,19.0,19.0,18.98,18.98,5600.0,17.8679,17.8679,17.8491,17.8491,5600.0
2016-09-01 10:20:00,18.93,18.93,18.88,18.92,32400.0,17.8021,17.8021,17.7551,17.7927,32400.0
2016-09-01 10:25:00,18.93,18.93,18.85,18.85,14452.0,17.8021,17.8021,17.7268,17.7268,14452.0
2016-09-01 10:30:00,18.8,18.8,18.74,18.77,29996.0,17.6798,17.6798,17.6234,17.6516,29996.0
2016-09-01 10:35:00,18.77,18.8,18.77,18.78,14200.0,17.6516,17.6798,17.6516,17.661,14200.0
2016-09-01 10:40:00,18.79,18.81,18.78,18.79,12932.0,17.6704,17.6892,17.661,17.6704,12932.0
2016-09-01 10:45:00,18.78,18.79,18.77,18.78,6080.0,17.661,17.6704,17.6516,17.661,6080.0
2016-09-01 10:50:00,18.77,18.8,18.77,18.79,9200.0,17.6516,17.6798,17.6516,17.6704,9200.0
2016-09-01 10:55:00,18.78,18.79,18.76,18.77,9864.0,17.661,17.6704,17.6422,17.6516,9864.0
2016-09-01 11:00:00,18.73,18.73,18.7,18.73,7400.0,17.614,17.614,17.5858,17.614,7400.0
2016-09-01 11:05:00,18.73,18.73,18.71,18.73,30760.0,17.614,17.614,17.5952,17.614,30760.0
2016-09-01 11:10:00,18.73,18.76,18.73,18.75,23600.0,17.614,17.6422,17.614,17.6328,23600.0
2016-09-01 11:15:00,18.75,18.75,18.75,18.75,8288.0,17.6328,17.6328,17.6328,17.6328,8288.0
2016-09-01 11:20:00,18.76,18.79,18.76,18.79,7780.0,17.6422,17.6704,17.6422,17.6704,7780.0
2016-09-01 11:25:00,18.8,18.8,18.79,18.8,4720.0,17.6798,17.6798,17.6704,17.6798,4720.0
2016-09-01 11:30:00,18.78,18.79,18.78,18.79,2400.0,17.661,17.6704,17.661,17.6704,2400.0
2016-09-01 11:35:00,18.8,18.8,18.8,18.8,400.0,17.6798,17.6798,17.6798,17.6798,400.0
2016-09-01 11:40:00,18.77,18.77,18.77,18.77,2004.0,17.6516,17.6516,17.6516,17.6516,2004.0
2016-09-01 11:45:00,18.77,18.77,18.77,18.77,0.0,17.6516,17.6516,17.6516,17.6516,0.0
2016-09-01 11:50:00,18.75,18.75,18.71,18.74,35600.0,17.6328,17.6328,17.5952,17.6234,35600.0
2016-09-01 11:55:00,18.74,18.75,18.74,18.75,2800.0,17.6234,17.6328,17.6234,17.6328,2800.0
2016-09-01 12:00:00,18.78,18.78,18.78,18.78,400.0,17.661,17.661,17.661,17.661,400.0
2016-09-01 12:05:00,18.77,18.77,18.77,18.77,1200.0,17.6516,17.6516,17.6516,17.6516,1200.0
2016-09-01 12:10:00,18.82,18.82,18.82,18.82,400.0,17.6986,17.6986,17.6986,17.6986,400.0
2016-09-01 12:15:00,18.83,18.88,18.83,18.86,19200.0,17.708,17.7551,17.708,17.7362,19200.0
2016-09-01 12:20:00,18.86,18.93,18.86,18.93,10400.0,17.7362,17.8021,17.7362,17.8021,10400.0
2016-09-01 12:25:00,18.97,18.97,18.94,18.96,18400.0,17.8397,17.8397,17.8115,17.8303,18400.0
2016-09-01 12:30:00,18.96,19.03,18.96,19.03,14084.0,17.8303,17.8961,17.8303,17.8961,14084.0
2016-09-01 12:35:00,19.03,19.03,19.0,19.0,2000.0,17.8961,17.8961,17.8679,17.8679,2000.0
2016-09-01 12:40:00,19.0,19.0,18.97,18.98,3220.0,17.8679,17.8679,17.8397,17.8491,3220.0
2016-09-01 12:45:00,18.98,18.99,18.98,18.99,2800.0,17.8491,17.8585,17.8491,17.8585,2800.0
2016-09-01 12:50:00,18.98,19.01,18.98,19.0,2200.0,17.8491,17.8773,17.8491,17.8679,2200.0
2016-09-01 12:55:00,19.0,19.0,18.96,18.96,4400.0,17.8679,17.8679,17.8303,17.8303,4400.0
2016-09-01 13:00:00,18.98,18.98,18.98,18.98,400.0,17.8491,17.8491,17.8491,17.8491,400.0
2016-09-01 13:05:00,18.98,18.98,18.98,18.98,400.0,17.8491,17.8491,17.8491,17.8491,400.0
2016-09-01 13:10:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-09-01 13:15:00,18.98,18.98,18.98,18.98,400.0,17.8491,17.8491,17.8491,17.8491,400.0
2016-09-01 13:20:00,18.99,19.0,18.99,19.0,800.0,17.8585,17.8679,17.8585,17.8679,800.0
2016-09-01 13:25:00,19.0,19.0,19.0,19.0,400.0,17.8679,17.8679,17.8679,17.8679,400.0
2016-09-01 13:30:00,19.0,19.0,19.0,19.0,2000.0,17.8679,17.8679,17.8679,17.8679,2000.0
2016-09-01 13:35:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-09-01 13:40:00,18.99,18.99,18.99,18.99,800.0,17.8585,17.8585,17.8585,17.8585,800.0
2016-09-01 13:45:00,19.0,19.0,19.0,19.0,400.0,17.8679,17.8679,17.8679,17.8679,400.0
2016-09-01 13:50:00,19.01,19.01,19.0,19.0,1200.0,17.8773,17.8773,17.8679,17.8679,1200.0
2016-09-01 13:55:00,18.99,18.99,18.97,18.97,25548.0,17.8585,17.8585,17.8397,17.8397,25548.0
2016-09-01 14:00:00,18.96,18.96,18.92,18.92,6600.0,17.8303,17.8303,17.7927,17.7927,6600.0
2016-09-01 14:05:00,18.9,18.92,18.9,18.92,4640.0,17.7739,17.7927,17.7739,17.7927,4640.0
2016-09-01 14:10:00,18.89,18.92,18.89,18.92,1200.0,17.7645,17.7927,17.7645,17.7927,1200.0
2016-09-01 14:15:00,18.94,18.94,18.94,18.94,400.0,17.8115,17.8115,17.8115,17.8115,400.0
2016-09-01 14:20:00,18.95,18.95,18.93,18.93,4200.0,17.8209,17.8209,17.8021,17.8021,4200.0
2016-09-01 14:25:00,18.93,18.93,18.93,18.93,0.0,17.8021,17.8021,17.8021,17.8021,0.0
2016-09-01 14:30:00,18.98,18.98,18.96,18.96,1600.0,17.8491,17.8491,17.8303,17.8303,1600.0
2016-09-01 14:35:00,18.96,18.96,18.96,18.96,800.0,17.8303,17.8303,17.8303,17.8303,800.0
2016-09-01 14:40:00,18.97,18.97,18.97,18.97,1600.0,17.8397,17.8397,17.8397,17.8397,1600.0
2016-09-01 14:45:00,18.99,18.99,18.99,18.99,2000.0,17.8585,17.8585,17.8585,17.8585,2000.0
2016-09-01 14:50:00,18.97,19.0,18.97,18.99,2400.0,17.8397,17.8679,17.8397,17.8585,2400.0
2016-09-01 14:55:00,18.99,18.99,18.99,18.99,1600.0,17.8585,17.8585,17.8585,17.8585,1600.0
2016-09-01 15:00:00,18.97,18.97,18.95,18.95,1200.0,17.8397,17.8397,17.8209,17.8209,1200.0
2016-09-01 15:05:00,18.93,18.93,18.9,18.92,15000.0,17.8021,17.8021,17.7739,17.7927,15000.0
2016-09-01 15:10:00,18.94,18.96,18.94,18.95,5440.0,17.8115,17.8303,17.8115,17.8209,5440.0
2016-09-01 15:15:00,18.95,18.95,18.95,18.95,0.0,17.8209,17.8209,17.8209,17.8209,0.0
2016-09-01 15:20:00,18.97,18.98,18.96,18.98,3600.0,17.8397,17.8491,17.8303,17.8491,3600.0
2016-09-01 15:25:00,18.95,18.95,18.95,18.95,1200.0,17.8209,17.8209,17.8209,17.8209,1200.0
2016-09-01 15:30:00,18.95,18.95,18.95,18.95,1600.0,17.8209,17.8209,17.8209,17.8209,1600.0
2016-09-01 15:35:00,18.96,18.96,18.96,18.96,400.0,17.8303,17.8303,17.8303,17.8303,400.0
2016-09-01 15:40:00,18.96,19.0,18.96,19.0,4828.0,17.8303,17.8679,17.8303,17.8679,4828.0
2016-09-01 15:45:00,19.01,19.02,19.0,19.02,36800.0,17.8773,17.8867,17.8679,17.8867,36800.0
2016-09-01 15:50:00,19.02,19.03,19.01,19.03,13820.0,17.8867,17.8961,17.8773,17.8961,13820.0
2016-09-01 15:55:00,19.03,19.07,19.02,19.07,33536.0,17.8961,17.9337,17.8867,17.9337,33536.0
2016-09-02 09:30:00,19.28,19.42,19.28,19.36,102248.0,18.1312,18.2629,18.1312,18.2065,102248.0
2016-09-02 09:35:00,19.38,19.41,19.32,19.37,34180.0,18.2253,18.2535,18.1688,18.2159,34180.0
2016-09-02 09:40:00,19.37,19.42,19.37,19.42,28800.0,18.2159,18.2629,18.2159,18.2629,28800.0
2016-09-02 09:45:00,19.42,19.46,19.42,19.44,32736.0,18.2629,18.3005,18.2629,18.2817,32736.0
2016-09-02 09:50:00,19.45,19.45,19.43,19.43,27580.0,18.2911,18.2911,18.2723,18.2723,27580.0
2016-09-02 09:55:00,19.44,19.45,19.4,19.41,12000.0,18.2817,18.2911,18.2441,18.2535,12000.0
2016-09-02 10:00:00,19.42,19.43,19.41,19.41,6300.0,18.2629,18.2723,18.2535,18.2535,6300.0
2016-09-02 10:05:00,19.43,19.43,19.36,19.36,10600.0,18.2723,18.2723,18.2065,18.2065,10600.0
2016-09-02 10:10:00,19.37,19.37,19.32,19.32,24792.0,18.2159,18.2159,18.1688,18.1688,24792.0
2016-09-02 10:15:00,19.32,19.35,19.32,19.34,47600.0,18.1688,18.197,18.1688,18.1876,47600.0
2016-09-02 10:20:00,19.34,19.39,19.33,19.39,11600.0,18.1876,18.2347,18.1782,18.2347,11600.0
2016-09-02 10:25:00,19.37,19.38,19.36,19.38,25976.0,18.2159,18.2253,18.2065,18.2253,25976.0
2016-09-02 10:30:00,19.4,19.4,19.37,19.37,2400.0,18.2441,18.2441,18.2159,18.2159,2400.0
2016-09-02 10:35:00,19.37,19.38,19.37,19.38,16400.0,18.2159,18.2253,18.2159,18.2253,16400.0
2016-09-02 10:40:00,19.37,19.37,19.34,19.34,9840.0,18.2159,18.2159,18.1876,18.1876,9840.0
2016-09-02 10:45:00,19.36,19.36,19.35,19.36,7600.0,18.2065,18.2065,18.197,18.2065,7600.0
2016-09-02 10:50:00,19.38,19.39,19.38,19.38,3000.0,18.2253,18.2347,18.2253,18.2253,3000.0
2016-09-02 10:55:00,19.38,19.38,19.32,19.32,60020.0,18.2253,18.2253,18.1688,18.1688,60020.0
2016-09-02 11:00:00,19.35,19.36,19.35,19.35,11200.0,18.197,18.2065,18.197,18.197,11200.0
2016-09-02 11:05:00,19.39,19.39,19.35,19.35,3000.0,18.2347,18.2347,18.197,18.197,3000.0
2016-09-02 11:10:00,19.34,19.34,19.34,19.34,2000.0,18.1876,18.1876,18.1876,18.1876,2000.0
2016-09-02 11:15:00,19.33,19.34,19.33,19.34,7200.0,18.1782,18.1876,18.1782,18.1876,7200.0
2016-09-02 11:20:00,19.33,19.33,19.33,19.33,400.0,18.1782,18.1782,18.1782,18.1782,400.0
2016-09-02 11:25:00,19.33,19.33,19.33,19.33,4000.0,18.1782,18.1782,18.1782,18.1782,4000.0
2016-09-02 11:30:00,19.32,19.35,19.32,19.35,8900.0,18.1688,18.197,18.1688,18.197,8900.0
2016-09-02 11:35:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-09-02 11:40:00,19.3,19.3,19.29,19.3,10240.0,18.15,18.15,18.1406,18.15,10240.0
2016-09-02 11:45:00,19.33,19.33,19.33,19.33,800.0,18.1782,18.1782,18.1782,18.1782,800.0
2016-09-02 11:50:00,19.32,19.33,19.32,19.33,2252.0,18.1688,18.1782,18.1688,18.1782,2252.0
2016-09-02 11:55:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-09-02 12:00:00,19.34,19.34,19.33,19.33,800.0,18.1876,18.1876,18.1782,18.1782,800.0
2016-09-02 12:05:00,19.32,19.32,19.32,19.32,8000.0,18.1688,18.1688,18.1688,18.1688,8000.0
2016-09-02 12:10:00,19.31,19.31,19.28,19.28,1600.0,18.1594,18.1594,18.1312,18.1312,1600.0
2016-09-02 12:15:00,19.28,19.28,19.2,19.2,28896.0,18.1312,18.1312,18.056,18.056,28896.0
2016-09-02 12:20:00,19.18,19.19,19.16,19.17,17544.0,18.0372,18.0466,18.0184,18.0278,17544.0
2016-09-02 12:25:00,19.17,19.2,19.17,19.2,27600.0,18.0278,18.056,18.0278,18.056,27600.0
2016-09-02 12:30:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-09-02 12:35:00,19.2,19.22,19.2,19.22,6400.0,18.056,18.0748,18.056,18.0748,6400.0
2016-09-02 12:40:00,19.22,19.23,19.22,19.23,2800.0,18.0748,18.0842,18.0748,18.0842,2800.0
2016-09-02 12:45:00,19.21,19.21,19.21,19.21,400.0,18.0654,18.0654,18.0654,18.0654,400.0
2016-09-02 12:50:00,19.25,19.25,19.25,19.25,3600.0,18.103,18.103,18.103,18.103,3600.0
2016-09-02 12:55:00,19.26,19.26,19.26,19.26,864.0,18.1124,18.1124,18.1124,18.1124,864.0
2016-09-02 13:00:00,19.26,19.26,19.26,19.26,0.0,18.1124,18.1124,18.1124,18.1124,0.0
2016-09-02 13:05:00,19.23,19.23,19.23,19.23,432.0,18.0842,18.0842,18.0842,18.0842,432.0
2016-09-02 13:10:00,19.21,19.23,19.2,19.22,9160.0,18.0654,18.0842,18.056,18.0748,9160.0
2016-09-02 13:15:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 13:20:00,19.23,19.23,19.23,19.23,2000.0,18.0842,18.0842,18.0842,18.0842,2000.0
2016-09-02 13:25:00,19.21,19.22,19.21,19.22,2000.0,18.0654,18.0748,18.0654,18.0748,2000.0
2016-09-02 13:30:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 13:35:00,19.19,19.19,19.15,19.16,31532.0,18.0466,18.0466,18.009,18.0184,31532.0
2016-09-02 13:40:00,19.15,19.16,19.15,19.16,2228.0,18.009,18.0184,18.009,18.0184,2228.0
2016-09-02 13:45:00,19.17,19.19,19.17,19.19,13640.0,18.0278,18.0466,18.0278,18.0466,13640.0
2016-09-02 13:50:00,19.18,19.18,19.18,19.18,21600.0,18.0372,18.0372,18.0372,18.0372,21600.0
2016-09-02 13:55:00,19.17,19.17,19.17,19.17,800.0,18.0278,18.0278,18.0278,18.0278,800.0
2016-09-02 14:00:00,19.17,19.17,19.17,19.17,12000.0,18.0278,18.0278,18.0278,18.0278,12000.0
2016-09-02 14:05:00,19.18,19.22,19.18,19.22,14000.0,18.0372,18.0748,18.0372,18.0748,14000.0
2016-09-02 14:10:00,19.22,19.22,19.22,19.22,6400.0,18.0748,18.0748,18.0748,18.0748,6400.0
2016-09-02 14:15:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 14:20:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 14:25:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 14:30:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 14:35:00,19.21,19.22,19.21,19.22,1200.0,18.0654,18.0748,18.0654,18.0748,1200.0
2016-09-02 14:40:00,19.25,19.25,19.25,19.25,1200.0,18.103,18.103,18.103,18.103,1200.0
2016-09-02 14:45:00,19.24,19.24,19.24,19.24,4056.0,18.0936,18.0936,18.0936,18.0936,4056.0
2016-09-02 14:50:00,19.25,19.26,19.25,19.26,2400.0,18.103,18.1124,18.103,18.1124,2400.0
2016-09-02 14:55:00,19.25,19.25,19.25,19.25,10800.0,18.103,18.103,18.103,18.103,10800.0
2016-09-02 15:00:00,19.25,19.25,19.25,19.25,0.0,18.103,18.103,18.103,18.103,0.0
2016-09-02 15:05:00,19.28,19.29,19.28,19.28,1600.0,18.1312,18.1406,18.1312,18.1312,1600.0
2016-09-02 15:10:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-09-02 15:15:00,19.25,19.29,19.25,19.29,3748.0,18.103,18.1406,18.103,18.1406,3748.0
2016-09-02 15:20:00,19.31,19.31,19.29,19.29,2000.0,18.1594,18.1594,18.1406,18.1406,2000.0
2016-09-02 15:25:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-09-02 15:30:00,19.29,19.29,19.29,19.29,3196.0,18.1406,18.1406,18.1406,18.1406,3196.0
2016-09-02 15:35:00,19.29,19.3,19.29,19.3,2968.0,18.1406,18.15,18.1406,18.15,2968.0
2016-09-02 15:40:00,19.3,19.31,19.3,19.31,13000.0,18.15,18.1594,18.15,18.1594,13000.0
2016-09-02 15:45:00,19.3,19.3,19.27,19.27,16364.0,18.15,18.15,18.1218,18.1218,16364.0
2016-09-02 15:50:00,19.26,19.29,19.26,19.29,91336.0,18.1124,18.1406,18.1124,18.1406,91336.0
2016-09-02 15:55:00,19.29,19.31,19.29,19.3,29700.0,18.1406,18.1594,18.1406,18.15,29700.0
2016-09-06 09:30:00,19.42,19.46,19.41,19.43,62236.0,18.2629,18.3005,18.2535,18.2723,62236.0
2016-09-06 09:35:00,19.45,19.49,19.43,19.45,29080.0,18.2911,18.3287,18.2723,18.2911,29080.0
2016-09-06 09:40:00,19.43,19.44,19.41,19.41,12040.0,18.2723,18.2817,18.2535,18.2535,12040.0
2016-09-06 09:45:00,19.4,19.41,19.4,19.41,5800.0,18.2441,18.2535,18.2441,18.2535,5800.0
2016-09-06 09:50:00,19.42,19.43,19.35,19.35,5400.0,18.2629,18.2723,18.197,18.197,5400.0
2016-09-06 09:55:00,19.36,19.36,19.36,19.36,800.0,18.2065,18.2065,18.2065,18.2065,800.0
2016-09-06 10:00:00,19.35,19.37,19.32,19.35,23640.0,18.197,18.2159,18.1688,18.197,23640.0
2016-09-06 10:05:00,19.37,19.37,19.24,19.27,41084.0,18.2159,18.2159,18.0936,18.1218,41084.0
2016-09-06 10:10:00,19.28,19.29,19.25,19.26,32232.0,18.1312,18.1406,18.103,18.1124,32232.0
2016-09-06 10:15:00,19.26,19.26,19.18,19.18,18800.0,18.1124,18.1124,18.0372,18.0372,18800.0
2016-09-06 10:20:00,19.19,19.21,19.19,19.21,10600.0,18.0466,18.0654,18.0466,18.0654,10600.0
2016-09-06 10:25:00,19.21,19.22,19.18,19.22,15244.0,18.0654,18.0748,18.0372,18.0748,15244.0
2016-09-06 10:30:00,19.23,19.25,19.23,19.23,4488.0,18.0842,18.103,18.0842,18.0842,4488.0
2016-09-06 10:35:00,19.25,19.25,19.23,19.23,1800.0,18.103,18.103,18.0842,18.0842,1800.0
2016-09-06 10:40:00,19.21,19.23,19.21,19.23,3600.0,18.0654,18.0842,18.0654,18.0842,3600.0
2016-09-06 10:45:00,19.24,19.24,19.17,19.17,4280.0,18.0936,18.0936,18.0278,18.0278,4280.0
2016-09-06 10:50:00,19.18,19.2,19.18,19.2,2800.0,18.0372,18.056,18.0372,18.056,2800.0
2016-09-06 10:55:00,19.2,19.2,19.2,19.2,1200.0,18.056,18.056,18.056,18.056,1200.0
2016-09-06 11:00:00,19.21,19.22,19.21,19.22,1424.0,18.0654,18.0748,18.0654,18.0748,1424.0
2016-09-06 11:05:00,19.24,19.24,19.23,19.23,5200.0,18.0936,18.0936,18.0842,18.0842,5200.0
2016-09-06 11:10:00,19.21,19.21,19.21,19.21,720.0,18.0654,18.0654,18.0654,18.0654,720.0
2016-09-06 11:15:00,19.26,19.26,19.25,19.25,2816.0,18.1124,18.1124,18.103,18.103,2816.0
2016-09-06 11:20:00,19.25,19.27,19.25,19.26,7400.0,18.103,18.1218,18.103,18.1124,7400.0
2016-09-06 11:25:00,19.28,19.29,19.28,19.29,3600.0,18.1312,18.1406,18.1312,18.1406,3600.0
2016-09-06 11:30:00,19.27,19.29,19.26,19.26,8880.0,18.1218,18.1406,18.1124,18.1124,8880.0
2016-09-06 11:35:00,19.27,19.27,19.27,19.27,4400.0,18.1218,18.1218,18.1218,18.1218,4400.0
2016-09-06 11:40:00,19.28,19.28,19.27,19.27,5812.0,18.1312,18.1312,18.1218,18.1218,5812.0
2016-09-06 11:45:00,19.27,19.34,19.27,19.33,45036.0,18.1218,18.1876,18.1218,18.1782,45036.0
2016-09-06 11:50:00,19.34,19.34,19.34,19.34,3200.0,18.1876,18.1876,18.1876,18.1876,3200.0
2016-09-06 11:55:00,19.34,19.35,19.34,19.34,15200.0,18.1876,18.197,18.1876,18.1876,15200.0
2016-09-06 12:00:00,19.35,19.37,19.35,19.37,18088.0,18.197,18.2159,18.197,18.2159,18088.0
2016-09-06 12:05:00,19.37,19.37,19.37,19.37,0.0,18.2159,18.2159,18.2159,18.2159,0.0
2016-09-06 12:10:00,19.33,19.33,19.33,19.33,3800.0,18.1782,18.1782,18.1782,18.1782,3800.0
2016-09-06 12:15:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-09-06 12:20:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-09-06 12:25:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-09-06 12:30:00,19.38,19.39,19.38,19.39,2400.0,18.2253,18.2347,18.2253,18.2347,2400.0
2016-09-06 12:35:00,19.39,19.39,19.39,19.39,0.0,18.2347,18.2347,18.2347,18.2347,0.0
2016-09-06 12:40:00,19.4,19.4,19.4,19.4,800.0,18.2441,18.2441,18.2441,18.2441,800.0
2016-09-06 12:45:00,19.39,19.39,19.39,19.39,1780.0,18.2347,18.2347,18.2347,18.2347,1780.0
2016-09-06 12:50:00,19.39,19.4,19.39,19.4,15200.0,18.2347,18.2441,18.2347,18.2441,15200.0
2016-09-06 12:55:00,19.38,19.38,19.37,19.37,1200.0,18.2253,18.2253,18.2159,18.2159,1200.0
2016-09-06 13:00:00,19.38,19.38,19.38,19.38,9600.0,18.2253,18.2253,18.2253,18.2253,9600.0
2016-09-06 13:05:00,19.36,19.36,19.36,19.36,2800.0,18.2065,18.2065,18.2065,18.2065,2800.0
2016-09-06 13:10:00,19.36,19.36,19.35,19.36,13200.0,18.2065,18.2065,18.197,18.2065,13200.0
2016-09-06 13:15:00,19.36,19.36,19.36,19.36,1600.0,18.2065,18.2065,18.2065,18.2065,1600.0
2016-09-06 13:20:00,19.36,19.36,19.36,19.36,3200.0,18.2065,18.2065,18.2065,18.2065,3200.0
2016-09-06 13:25:00,19.36,19.36,19.36,19.36,800.0,18.2065,18.2065,18.2065,18.2065,800.0
2016-09-06 13:30:00,19.35,19.36,19.35,19.35,800.0,18.197,18.2065,18.197,18.197,800.0
2016-09-06 13:35:00,19.35,19.35,19.35,19.35,1860.0,18.197,18.197,18.197,18.197,1860.0
2016-09-06 13:40:00,19.38,19.38,19.38,19.38,400.0,18.2253,18.2253,18.2253,18.2253,400.0
2016-09-06 13:45:00,19.38,19.38,19.38,19.38,0.0,18.2253,18.2253,18.2253,18.2253,0.0
2016-09-06 13:50:00,19.38,19.38,19.38,19.38,7476.0,18.2253,18.2253,18.2253,18.2253,7476.0
2016-09-06 13:55:00,19.38,19.38,19.38,19.38,800.0,18.2253,18.2253,18.2253,18.2253,800.0
2016-09-06 14:00:00,19.38,19.38,19.38,19.38,0.0,18.2253,18.2253,18.2253,18.2253,0.0
2016-09-06 14:05:00,19.36,19.36,19.36,19.36,3200.0,18.2065,18.2065,18.2065,18.2065,3200.0
2016-09-06 14:10:00,19.36,19.36,19.35,19.36,3600.0,18.2065,18.2065,18.197,18.2065,3600.0
2016-09-06 14:15:00,19.36,19.36,19.36,19.36,0.0,18.2065,18.2065,18.2065,18.2065,0.0
2016-09-06 14:20:00,19.36,19.36,19.36,19.36,0.0,18.2065,18.2065,18.2065,18.2065,0.0
2016-09-06 14:25:00,19.39,19.39,19.37,19.37,10552.0,18.2347,18.2347,18.2159,18.2159,10552.0
2016-09-06 14:30:00,19.38,19.39,19.38,19.39,2400.0,18.2253,18.2347,18.2253,18.2347,2400.0
2016-09-06 14:35:00,19.37,19.37,19.37,19.37,600.0,18.2159,18.2159,18.2159,18.2159,600.0
2016-09-06 14:40:00,19.38,19.38,19.38,19.38,2000.0,18.2253,18.2253,18.2253,18.2253,2000.0
2016-09-06 14:45:00,19.38,19.38,19.37,19.37,2000.0,18.2253,18.2253,18.2159,18.2159,2000.0
2016-09-06 14:50:00,19.39,19.39,19.39,19.39,800.0,18.2347,18.2347,18.2347,18.2347,800.0
2016-09-06 14:55:00,19.39,19.39,19.39,19.39,1200.0,18.2347,18.2347,18.2347,18.2347,1200.0
2016-09-06 15:00:00,19.39,19.39,19.39,19.39,0.0,18.2347,18.2347,18.2347,18.2347,0.0
2016-09-06 15:05:00,19.38,19.38,19.38,19.38,800.0,18.2253,18.2253,18.2253,18.2253,800.0
2016-09-06 15:10:00,19.37,19.37,19.36,19.36,8400.0,18.2159,18.2159,18.2065,18.2065,8400.0
2016-09-06 15:15:00,19.36,19.38,19.36,19.37,4200.0,18.2065,18.2253,18.2065,18.2159,4200.0
2016-09-06 15:20:00,19.36,19.37,19.36,19.37,2400.0,18.2065,18.2159,18.2065,18.2159,2400.0
2016-09-06 15:25:00,19.37,19.38,19.37,19.38,1200.0,18.2159,18.2253,18.2159,18.2253,1200.0
2016-09-06 15:30:00,19.38,19.39,19.38,19.38,3600.0,18.2253,18.2347,18.2253,18.2253,3600.0
2016-09-06 15:35:00,19.37,19.38,19.37,19.38,2400.0,18.2159,18.2253,18.2159,18.2253,2400.0
2016-09-06 15:40:00,19.37,19.38,19.37,19.38,2500.0,18.2159,18.2253,18.2159,18.2253,2500.0
2016-09-06 15:45:00,19.39,19.39,19.39,19.39,9600.0,18.2347,18.2347,18.2347,18.2347,9600.0
2016-09-06 15:50:00,19.39,19.4,19.39,19.4,13712.0,18.2347,18.2441,18.2347,18.2441,13712.0
2016-09-06 15:55:00,19.4,19.43,19.4,19.43,18372.0,18.2441,18.2723,18.2441,18.2723,18372.0
2016-09-07 09:30:00,19.41,19.41,19.38,19.39,9092.0,18.2535,18.2535,18.2253,18.2347,9092.0
2016-09-07 09:35:00,19.39,19.43,19.39,19.41,34800.0,18.2347,18.2723,18.2347,18.2535,34800.0
2016-09-07 09:40:00,19.41,19.46,19.41,19.42,33500.0,18.2535,18.3005,18.2535,18.2629,33500.0
2016-09-07 09:45:00,19.43,19.43,19.43,19.43,8068.0,18.2723,18.2723,18.2723,18.2723,8068.0
2016-09-07 09:50:00,19.42,19.42,19.39,19.39,14376.0,18.2629,18.2629,18.2347,18.2347,14376.0
2016-09-07 09:55:00,19.41,19.42,19.4,19.42,15200.0,18.2535,18.2629,18.2441,18.2629,15200.0
2016-09-07 10:00:00,19.4,19.43,19.4,19.42,3600.0,18.2441,18.2723,18.2441,18.2629,3600.0
2016-09-07 10:05:00,19.4,19.45,19.4,19.42,26800.0,18.2441,18.2911,18.2441,18.2629,26800.0
2016-09-07 10:10:00,19.42,19.43,19.42,19.43,5600.0,18.2629,18.2723,18.2629,18.2723,5600.0
2016-09-07 10:15:00,19.43,19.45,19.43,19.43,8148.0,18.2723,18.2911,18.2723,18.2723,8148.0
2016-09-07 10:20:00,19.43,19.43,19.43,19.43,4800.0,18.2723,18.2723,18.2723,18.2723,4800.0
2016-09-07 10:25:00,19.43,19.45,19.43,19.45,10800.0,18.2723,18.2911,18.2723,18.2911,10800.0
2016-09-07 10:30:00,19.45,19.45,19.41,19.41,15200.0,18.2911,18.2911,18.2535,18.2535,15200.0
2016-09-07 10:35:00,19.41,19.41,19.4,19.4,11600.0,18.2535,18.2535,18.2441,18.2441,11600.0
2016-09-07 10:40:00,19.41,19.42,19.38,19.38,23324.0,18.2535,18.2629,18.2253,18.2253,23324.0
2016-09-07 10:45:00,19.39,19.39,19.34,19.34,11888.0,18.2347,18.2347,18.1876,18.1876,11888.0
2016-09-07 10:50:00,19.35,19.35,19.34,19.35,10800.0,18.197,18.197,18.1876,18.197,10800.0
2016-09-07 10:55:00,19.36,19.36,19.34,19.35,11928.0,18.2065,18.2065,18.1876,18.197,11928.0
2016-09-07 11:00:00,19.35,19.37,19.34,19.37,32980.0,18.197,18.2159,18.1876,18.2159,32980.0
2016-09-07 11:05:00,19.38,19.38,19.38,19.38,3200.0,18.2253,18.2253,18.2253,18.2253,3200.0
2016-09-07 11:10:00,19.35,19.35,19.33,19.34,3200.0,18.197,18.197,18.1782,18.1876,3200.0
2016-09-07 11:15:00,19.34,19.34,19.3,19.3,10000.0,18.1876,18.1876,18.15,18.15,10000.0
2016-09-07 11:20:00,19.28,19.31,19.28,19.3,6000.0,18.1312,18.1594,18.1312,18.15,6000.0
2016-09-07 11:25:00,19.29,19.32,19.29,19.32,3600.0,18.1406,18.1688,18.1406,18.1688,3600.0
2016-09-07 11:30:00,19.3,19.32,19.3,19.31,10800.0,18.15,18.1688,18.15,18.1594,10800.0
2016-09-07 11:35:00,19.31,19.32,19.31,19.32,10000.0,18.1594,18.1688,18.1594,18.1688,10000.0
2016-09-07 11:40:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-09-07 11:45:00,19.29,19.3,19.29,19.3,800.0,18.1406,18.15,18.1406,18.15,800.0
2016-09-07 11:50:00,19.31,19.31,19.31,19.31,6000.0,18.1594,18.1594,18.1594,18.1594,6000.0
2016-09-07 11:55:00,19.31,19.35,19.31,19.35,1600.0,18.1594,18.197,18.1594,18.197,1600.0
2016-09-07 12:00:00,19.34,19.35,19.34,19.35,1600.0,18.1876,18.197,18.1876,18.197,1600.0
2016-09-07 12:05:00,19.36,19.36,19.35,19.35,2400.0,18.2065,18.2065,18.197,18.197,2400.0
2016-09-07 12:10:00,19.34,19.34,19.34,19.34,400.0,18.1876,18.1876,18.1876,18.1876,400.0
2016-09-07 12:15:00,19.31,19.31,19.29,19.3,4240.0,18.1594,18.1594,18.1406,18.15,4240.0
2016-09-07 12:20:00,19.29,19.31,19.29,19.31,2400.0,18.1406,18.1594,18.1406,18.1594,2400.0
2016-09-07 12:25:00,19.27,19.3,19.27,19.3,2400.0,18.1218,18.15,18.1218,18.15,2400.0
2016-09-07 12:30:00,19.3,19.3,19.29,19.3,3884.0,18.15,18.15,18.1406,18.15,3884.0
2016-09-07 12:35:00,19.29,19.31,19.29,19.31,2800.0,18.1406,18.1594,18.1406,18.1594,2800.0
2016-09-07 12:40:00,19.31,19.32,19.31,19.32,800.0,18.1594,18.1688,18.1594,18.1688,800.0
2016-09-07 12:45:00,19.34,19.35,19.33,19.33,8200.0,18.1876,18.197,18.1782,18.1782,8200.0
2016-09-07 12:50:00,19.32,19.32,19.32,19.32,1200.0,18.1688,18.1688,18.1688,18.1688,1200.0
2016-09-07 12:55:00,19.32,19.32,19.32,19.32,2400.0,18.1688,18.1688,18.1688,18.1688,2400.0
2016-09-07 13:00:00,19.3,19.3,19.3,19.3,800.0,18.15,18.15,18.15,18.15,800.0
2016-09-07 13:05:00,19.35,19.35,19.35,19.35,400.0,18.197,18.197,18.197,18.197,400.0
2016-09-07 13:10:00,19.36,19.36,19.34,19.34,1400.0,18.2065,18.2065,18.1876,18.1876,1400.0
2016-09-07 13:15:00,19.34,19.36,19.34,19.36,1200.0,18.1876,18.2065,18.1876,18.2065,1200.0
2016-09-07 13:20:00,19.36,19.36,19.36,19.36,0.0,18.2065,18.2065,18.2065,18.2065,0.0
2016-09-07 13:25:00,19.35,19.35,19.34,19.34,1460.0,18.197,18.197,18.1876,18.1876,1460.0
2016-09-07 13:30:00,19.34,19.34,19.34,19.34,0.0,18.1876,18.1876,18.1876,18.1876,0.0
2016-09-07 13:35:00,19.34,19.34,19.34,19.34,4400.0,18.1876,18.1876,18.1876,18.1876,4400.0
2016-09-07 13:40:00,19.33,19.35,19.33,19.35,4200.0,18.1782,18.197,18.1782,18.197,4200.0
2016-09-07 13:45:00,19.36,19.36,19.35,19.35,1200.0,18.2065,18.2065,18.197,18.197,1200.0
2016-09-07 13:50:00,19.35,19.35,19.35,19.35,0.0,18.197,18.197,18.197,18.197,0.0
2016-09-07 13:55:00,19.35,19.35,19.34,19.35,4400.0,18.197,18.197,18.1876,18.197,4400.0
2016-09-07 14:00:00,19.35,19.35,19.35,19.35,7688.0,18.197,18.197,18.197,18.197,7688.0
2016-09-07 14:05:00,19.38,19.38,19.36,19.36,10424.0,18.2253,18.2253,18.2065,18.2065,10424.0
2016-09-07 14:10:00,19.39,19.4,19.39,19.4,2000.0,18.2347,18.2441,18.2347,18.2441,2000.0
2016-09-07 14:15:00,19.41,19.41,19.41,19.41,21200.0,18.2535,18.2535,18.2535,18.2535,21200.0
2016-09-07 14:20:00,19.41,19.41,19.4,19.41,3336.0,18.2535,18.2535,18.2441,18.2535,3336.0
2016-09-07 14:25:00,19.4,19.4,19.39,19.4,1600.0,18.2441,18.2441,18.2347,18.2441,1600.0
2016-09-07 14:30:00,19.39,19.4,19.37,19.37,4300.0,18.2347,18.2441,18.2159,18.2159,4300.0
2016-09-07 14:35:00,19.38,19.38,19.35,19.36,6400.0,18.2253,18.2253,18.197,18.2065,6400.0
2016-09-07 14:40:00,19.39,19.39,19.38,19.39,728.0,18.2347,18.2347,18.2253,18.2347,728.0
2016-09-07 14:45:00,19.39,19.39,19.38,19.39,14000.0,18.2347,18.2347,18.2253,18.2347,14000.0
2016-09-07 14:50:00,19.41,19.41,19.41,19.41,8000.0,18.2535,18.2535,18.2535,18.2535,8000.0
2016-09-07 14:55:00,19.41,19.41,19.41,19.41,0.0,18.2535,18.2535,18.2535,18.2535,0.0
2016-09-07 15:00:00,19.39,19.41,19.39,19.41,4600.0,18.2347,18.2535,18.2347,18.2535,4600.0
2016-09-07 15:05:00,19.41,19.41,19.41,19.41,0.0,18.2535,18.2535,18.2535,18.2535,0.0
2016-09-07 15:10:00,19.4,19.4,19.4,19.4,400.0,18.2441,18.2441,18.2441,18.2441,400.0
2016-09-07 15:15:00,19.42,19.42,19.41,19.42,2800.0,18.2629,18.2629,18.2535,18.2629,2800.0
2016-09-07 15:20:00,19.43,19.43,19.43,19.43,6000.0,18.2723,18.2723,18.2723,18.2723,6000.0
2016-09-07 15:25:00,19.43,19.43,19.43,19.43,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2016-09-07 15:30:00,19.41,19.41,19.4,19.4,4000.0,18.2535,18.2535,18.2441,18.2441,4000.0
2016-09-07 15:35:00,19.41,19.41,19.41,19.41,2400.0,18.2535,18.2535,18.2535,18.2535,2400.0
2016-09-07 15:40:00,19.4,19.42,19.4,19.42,2800.0,18.2441,18.2629,18.2441,18.2629,2800.0
2016-09-07 15:45:00,19.4,19.41,19.38,19.39,6000.0,18.2441,18.2535,18.2253,18.2347,6000.0
2016-09-07 15:50:00,19.4,19.4,19.39,19.39,4044.0,18.2441,18.2441,18.2347,18.2347,4044.0
2016-09-07 15:55:00,19.4,19.41,19.39,19.41,14016.0,18.2441,18.2535,18.2347,18.2535,14016.0
2016-09-08 09:30:00,19.26,19.28,19.22,19.27,50524.0,18.1124,18.1312,18.0748,18.1218,50524.0
2016-09-08 09:35:00,19.25,19.27,19.23,19.27,24000.0,18.103,18.1218,18.0842,18.1218,24000.0
2016-09-08 09:40:00,19.22,19.27,19.22,19.25,17784.0,18.0748,18.1218,18.0748,18.103,17784.0
2016-09-08 09:45:00,19.26,19.27,19.23,19.24,14004.0,18.1124,18.1218,18.0842,18.0936,14004.0
2016-09-08 09:50:00,19.19,19.23,19.17,19.22,19292.0,18.0466,18.0842,18.0278,18.0748,19292.0
2016-09-08 09:55:00,19.2,19.23,19.2,19.23,34800.0,18.056,18.0842,18.056,18.0842,34800.0
2016-09-08 10:00:00,19.21,19.25,19.21,19.25,15792.0,18.0654,18.103,18.0654,18.103,15792.0
2016-09-08 10:05:00,19.24,19.24,19.24,19.24,4800.0,18.0936,18.0936,18.0936,18.0936,4800.0
2016-09-08 10:10:00,19.24,19.24,19.19,19.23,20812.0,18.0936,18.0936,18.0466,18.0842,20812.0
2016-09-08 10:15:00,19.23,19.26,19.22,19.24,16000.0,18.0842,18.1124,18.0748,18.0936,16000.0
2016-09-08 10:20:00,19.25,19.28,19.24,19.25,14172.0,18.103,18.1312,18.0936,18.103,14172.0
2016-09-08 10:25:00,19.24,19.24,19.23,19.24,11904.0,18.0936,18.0936,18.0842,18.0936,11904.0
2016-09-08 10:30:00,19.26,19.27,19.23,19.27,17040.0,18.1124,18.1218,18.0842,18.1218,17040.0
2016-09-08 10:35:00,19.28,19.35,19.28,19.33,48100.0,18.1312,18.197,18.1312,18.1782,48100.0
2016-09-08 10:40:00,19.32,19.32,19.3,19.3,4800.0,18.1688,18.1688,18.15,18.15,4800.0
2016-09-08 10:45:00,19.29,19.3,19.29,19.3,12556.0,18.1406,18.15,18.1406,18.15,12556.0
2016-09-08 10:50:00,19.28,19.28,19.28,19.28,400.0,18.1312,18.1312,18.1312,18.1312,400.0
2016-09-08 10:55:00,19.3,19.31,19.3,19.3,17200.0,18.15,18.1594,18.15,18.15,17200.0
2016-09-08 11:00:00,19.3,19.35,19.29,19.33,48760.0,18.15,18.197,18.1406,18.1782,48760.0
2016-09-08 11:05:00,19.34,19.34,19.32,19.32,1600.0,18.1876,18.1876,18.1688,18.1688,1600.0
2016-09-08 11:10:00,19.34,19.36,19.34,19.36,13780.0,18.1876,18.2065,18.1876,18.2065,13780.0
2016-09-08 11:15:00,19.36,19.36,19.32,19.32,8000.0,18.2065,18.2065,18.1688,18.1688,8000.0
2016-09-08 11:20:00,19.32,19.32,19.32,19.32,2400.0,18.1688,18.1688,18.1688,18.1688,2400.0
2016-09-08 11:25:00,19.31,19.31,19.31,19.31,400.0,18.1594,18.1594,18.1594,18.1594,400.0
2016-09-08 11:30:00,19.31,19.31,19.3,19.3,3600.0,18.1594,18.1594,18.15,18.15,3600.0
2016-09-08 11:35:00,19.3,19.3,19.28,19.28,1000.0,18.15,18.15,18.1312,18.1312,1000.0
2016-09-08 11:40:00,19.29,19.31,19.29,19.31,800.0,18.1406,18.1594,18.1406,18.1594,800.0
2016-09-08 11:45:00,19.29,19.29,19.27,19.27,2400.0,18.1406,18.1406,18.1218,18.1218,2400.0
2016-09-08 11:50:00,19.33,19.34,19.31,19.33,7200.0,18.1782,18.1876,18.1594,18.1782,7200.0
2016-09-08 11:55:00,19.32,19.33,19.32,19.33,6000.0,18.1688,18.1782,18.1688,18.1782,6000.0
2016-09-08 12:00:00,19.32,19.32,19.32,19.32,1808.0,18.1688,18.1688,18.1688,18.1688,1808.0
2016-09-08 12:05:00,19.29,19.3,19.29,19.29,2400.0,18.1406,18.15,18.1406,18.1406,2400.0
2016-09-08 12:10:00,19.31,19.31,19.28,19.28,5600.0,18.1594,18.1594,18.1312,18.1312,5600.0
2016-09-08 12:15:00,19.29,19.29,19.29,19.29,800.0,18.1406,18.1406,18.1406,18.1406,800.0
2016-09-08 12:20:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-09-08 12:25:00,19.29,19.29,19.27,19.27,800.0,18.1406,18.1406,18.1218,18.1218,800.0
2016-09-08 12:30:00,19.28,19.28,19.26,19.26,1800.0,18.1312,18.1312,18.1124,18.1124,1800.0
2016-09-08 12:35:00,19.28,19.3,19.28,19.3,800.0,18.1312,18.15,18.1312,18.15,800.0
2016-09-08 12:40:00,19.28,19.28,19.28,19.28,800.0,18.1312,18.1312,18.1312,18.1312,800.0
2016-09-08 12:45:00,19.28,19.29,19.28,19.29,9600.0,18.1312,18.1406,18.1312,18.1406,9600.0
2016-09-08 12:50:00,19.28,19.29,19.28,19.29,8800.0,18.1312,18.1406,18.1312,18.1406,8800.0
2016-09-08 12:55:00,19.29,19.29,19.29,19.29,5064.0,18.1406,18.1406,18.1406,18.1406,5064.0
2016-09-08 13:00:00,19.27,19.27,19.27,19.27,2196.0,18.1218,18.1218,18.1218,18.1218,2196.0
2016-09-08 13:05:00,19.27,19.27,19.27,19.27,400.0,18.1218,18.1218,18.1218,18.1218,400.0
2016-09-08 13:10:00,19.28,19.28,19.27,19.27,5600.0,18.1312,18.1312,18.1218,18.1218,5600.0
2016-09-08 13:15:00,19.26,19.26,19.26,19.26,4000.0,18.1124,18.1124,18.1124,18.1124,4000.0
2016-09-08 13:20:00,19.25,19.27,19.25,19.27,2400.0,18.103,18.1218,18.103,18.1218,2400.0
2016-09-08 13:25:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-09-08 13:30:00,19.24,19.24,19.22,19.23,12208.0,18.0936,18.0936,18.0748,18.0842,12208.0
2016-09-08 13:35:00,19.23,19.23,19.23,19.23,3748.0,18.0842,18.0842,18.0842,18.0842,3748.0
2016-09-08 13:40:00,19.23,19.24,19.23,19.24,800.0,18.0842,18.0936,18.0842,18.0936,800.0
2016-09-08 13:45:00,19.22,19.22,19.21,19.21,4036.0,18.0748,18.0748,18.0654,18.0654,4036.0
2016-09-08 13:50:00,19.22,19.22,19.22,19.22,1400.0,18.0748,18.0748,18.0748,18.0748,1400.0
2016-09-08 13:55:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-08 14:00:00,19.25,19.26,19.23,19.24,8000.0,18.103,18.1124,18.0842,18.0936,8000.0
2016-09-08 14:05:00,19.23,19.23,19.23,19.23,400.0,18.0842,18.0842,18.0842,18.0842,400.0
2016-09-08 14:10:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-09-08 14:15:00,19.23,19.25,19.23,19.25,1600.0,18.0842,18.103,18.0842,18.103,1600.0
2016-09-08 14:20:00,19.25,19.28,19.25,19.28,1200.0,18.103,18.1312,18.103,18.1312,1200.0
2016-09-08 14:25:00,19.27,19.27,19.25,19.25,8000.0,18.1218,18.1218,18.103,18.103,8000.0
2016-09-08 14:30:00,19.25,19.26,19.25,19.25,12000.0,18.103,18.1124,18.103,18.103,12000.0
2016-09-08 14:35:00,19.25,19.25,19.25,19.25,800.0,18.103,18.103,18.103,18.103,800.0
2016-09-08 14:40:00,19.28,19.29,19.28,19.29,3600.0,18.1312,18.1406,18.1312,18.1406,3600.0
2016-09-08 14:45:00,19.29,19.31,19.29,19.3,9600.0,18.1406,18.1594,18.1406,18.15,9600.0
2016-09-08 14:50:00,19.29,19.3,19.29,19.3,3360.0,18.1406,18.15,18.1406,18.15,3360.0
2016-09-08 14:55:00,19.3,19.32,19.3,19.31,1320.0,18.15,18.1688,18.15,18.1594,1320.0
2016-09-08 15:00:00,19.31,19.31,19.31,19.31,0.0,18.1594,18.1594,18.1594,18.1594,0.0
2016-09-08 15:05:00,19.31,19.31,19.31,19.31,0.0,18.1594,18.1594,18.1594,18.1594,0.0
2016-09-08 15:10:00,19.31,19.31,19.3,19.3,4376.0,18.1594,18.1594,18.15,18.15,4376.0
2016-09-08 15:15:00,19.28,19.28,19.28,19.28,400.0,18.1312,18.1312,18.1312,18.1312,400.0
2016-09-08 15:20:00,19.28,19.28,19.28,19.28,400.0,18.1312,18.1312,18.1312,18.1312,400.0
2016-09-08 15:25:00,19.29,19.29,19.29,19.29,800.0,18.1406,18.1406,18.1406,18.1406,800.0
2016-09-08 15:30:00,19.28,19.29,19.28,19.29,1200.0,18.1312,18.1406,18.1312,18.1406,1200.0
2016-09-08 15:35:00,19.3,19.3,19.3,19.3,536.0,18.15,18.15,18.15,18.15,536.0
2016-09-08 15:40:00,19.3,19.3,19.3,19.3,0.0,18.15,18.15,18.15,18.15,0.0
2016-09-08 15:45:00,19.29,19.29,19.27,19.29,4000.0,18.1406,18.1406,18.1218,18.1406,4000.0
2016-09-08 15:50:00,19.29,19.29,19.29,19.29,0.0,18.1406,18.1406,18.1406,18.1406,0.0
2016-09-08 15:55:00,19.28,19.31,19.27,19.27,47256.0,18.1312,18.1594,18.1218,18.1218,47256.0
2016-09-09 09:30:00,18.91,18.91,18.85,18.87,70532.0,17.7833,17.7833,17.7268,17.7456,70532.0
2016-09-09 09:35:00,18.85,18.87,18.82,18.83,23588.0,17.7268,17.7456,17.6986,17.708,23588.0
2016-09-09 09:40:00,18.82,18.85,18.82,18.84,34600.0,17.6986,17.7268,17.6986,17.7174,34600.0
2016-09-09 09:45:00,18.84,18.88,18.83,18.83,62212.0,17.7174,17.7551,17.708,17.708,62212.0
2016-09-09 09:50:00,18.83,18.85,18.81,18.82,42800.0,17.708,17.7268,17.6892,17.6986,42800.0
2016-09-09 09:55:00,18.81,18.82,18.77,18.82,25896.0,17.6892,17.6986,17.6516,17.6986,25896.0
2016-09-09 10:00:00,18.82,18.82,18.77,18.78,14924.0,17.6986,17.6986,17.6516,17.661,14924.0
2016-09-09 10:05:00,18.78,18.78,18.74,18.75,16464.0,17.661,17.661,17.6234,17.6328,16464.0
2016-09-09 10:10:00,18.75,18.8,18.74,18.8,16604.0,17.6328,17.6798,17.6234,17.6798,16604.0
2016-09-09 10:15:00,18.83,18.86,18.81,18.81,26120.0,17.708,17.7362,17.6892,17.6892,26120.0
2016-09-09 10:20:00,18.8,18.8,18.76,18.77,22200.0,17.6798,17.6798,17.6422,17.6516,22200.0
2016-09-09 10:25:00,18.81,18.82,18.77,18.77,11180.0,17.6892,17.6986,17.6516,17.6516,11180.0
2016-09-09 10:30:00,18.75,18.79,18.74,18.77,11476.0,17.6328,17.6704,17.6234,17.6516,11476.0
2016-09-09 10:35:00,18.77,18.77,18.64,18.64,36800.0,17.6516,17.6516,17.5294,17.5294,36800.0
2016-09-09 10:40:00,18.69,18.7,18.68,18.69,46636.0,17.5764,17.5858,17.567,17.5764,46636.0
2016-09-09 10:45:00,18.7,18.7,18.63,18.68,19900.0,17.5858,17.5858,17.5199,17.567,19900.0
2016-09-09 10:50:00,18.67,18.69,18.66,18.68,8200.0,17.5576,17.5764,17.5482,17.567,8200.0
2016-09-09 10:55:00,18.69,18.72,18.68,18.72,40640.0,17.5764,17.6046,17.567,17.6046,40640.0
2016-09-09 11:00:00,18.73,18.73,18.69,18.69,7200.0,17.614,17.614,17.5764,17.5764,7200.0
2016-09-09 11:05:00,18.68,18.72,18.66,18.72,8400.0,17.567,17.6046,17.5482,17.6046,8400.0
2016-09-09 11:10:00,18.72,18.72,18.66,18.67,12800.0,17.6046,17.6046,17.5482,17.5576,12800.0
2016-09-09 11:15:00,18.66,18.68,18.65,18.67,19000.0,17.5482,17.567,17.5388,17.5576,19000.0
2016-09-09 11:20:00,18.67,18.69,18.67,18.68,9436.0,17.5576,17.5764,17.5576,17.567,9436.0
2016-09-09 11:25:00,18.69,18.71,18.69,18.71,4160.0,17.5764,17.5952,17.5764,17.5952,4160.0
2016-09-09 11:30:00,18.71,18.71,18.71,18.71,2400.0,17.5952,17.5952,17.5952,17.5952,2400.0
2016-09-09 11:35:00,18.7,18.7,18.66,18.68,5200.0,17.5858,17.5858,17.5482,17.567,5200.0
2016-09-09 11:40:00,18.68,18.69,18.64,18.64,7484.0,17.567,17.5764,17.5294,17.5294,7484.0
2016-09-09 11:45:00,18.63,18.66,18.62,18.65,25000.0,17.5199,17.5482,17.5105,17.5388,25000.0
2016-09-09 11:50:00,18.63,18.63,18.62,18.62,6400.0,17.5199,17.5199,17.5105,17.5105,6400.0
2016-09-09 11:55:00,18.61,18.62,18.55,18.57,22800.0,17.5011,17.5105,17.4447,17.4635,22800.0
2016-09-09 12:00:00,18.58,18.61,18.58,18.6,11680.0,17.4729,17.5011,17.4729,17.4917,11680.0
2016-09-09 12:05:00,18.6,18.6,18.54,18.57,42392.0,17.4917,17.4917,17.4353,17.4635,42392.0
2016-09-09 12:10:00,18.57,18.57,18.54,18.54,11200.0,17.4635,17.4635,17.4353,17.4353,11200.0
2016-09-09 12:15:00,18.54,18.54,18.49,18.52,29692.0,17.4353,17.4353,17.3883,17.4165,29692.0
2016-09-09 12:20:00,18.51,18.58,18.51,18.55,21160.0,17.4071,17.4729,17.4071,17.4447,21160.0
2016-09-09 12:25:00,18.55,18.55,18.54,18.54,61732.0,17.4447,17.4447,17.4353,17.4353,61732.0
2016-09-09 12:30:00,18.54,18.55,18.51,18.52,14400.0,17.4353,17.4447,17.4071,17.4165,14400.0
2016-09-09 12:35:00,18.53,18.56,18.53,18.54,16000.0,17.4259,17.4541,17.4259,17.4353,16000.0
2016-09-09 12:40:00,18.53,18.54,18.53,18.53,3600.0,17.4259,17.4353,17.4259,17.4259,3600.0
2016-09-09 12:45:00,18.56,18.56,18.54,18.55,17200.0,17.4541,17.4541,17.4353,17.4447,17200.0
2016-09-09 12:50:00,18.55,18.56,18.53,18.53,6000.0,17.4447,17.4541,17.4259,17.4259,6000.0
2016-09-09 12:55:00,18.54,18.55,18.52,18.55,12800.0,17.4353,17.4447,17.4165,17.4447,12800.0
2016-09-09 13:00:00,18.54,18.54,18.53,18.53,6600.0,17.4353,17.4353,17.4259,17.4259,6600.0
2016-09-09 13:05:00,18.53,18.53,18.5,18.5,9884.0,17.4259,17.4259,17.3977,17.3977,9884.0
2016-09-09 13:10:00,18.49,18.49,18.43,18.46,8560.0,17.3883,17.3883,17.3319,17.3601,8560.0
2016-09-09 13:15:00,18.44,18.45,18.42,18.43,18560.0,17.3413,17.3507,17.3225,17.3319,18560.0
2016-09-09 13:20:00,18.44,18.44,18.42,18.42,9656.0,17.3413,17.3413,17.3225,17.3225,9656.0
2016-09-09 13:25:00,18.44,18.48,18.43,18.46,20200.0,17.3413,17.3789,17.3319,17.3601,20200.0
2016-09-09 13:30:00,18.46,18.46,18.45,18.46,4400.0,17.3601,17.3601,17.3507,17.3601,4400.0
2016-09-09 13:35:00,18.43,18.43,18.4,18.41,7596.0,17.3319,17.3319,17.3037,17.3131,7596.0
2016-09-09 13:40:00,18.39,18.4,18.36,18.36,12000.0,17.2942,17.3037,17.266,17.266,12000.0
2016-09-09 13:45:00,18.36,18.36,18.35,18.35,4860.0,17.266,17.266,17.2566,17.2566,4860.0
2016-09-09 13:50:00,18.34,18.35,18.33,18.35,12488.0,17.2472,17.2566,17.2378,17.2566,12488.0
2016-09-09 13:55:00,18.35,18.39,18.35,18.38,15084.0,17.2566,17.2942,17.2566,17.2848,15084.0
2016-09-09 14:00:00,18.36,18.36,18.27,18.33,24628.0,17.266,17.266,17.1814,17.2378,24628.0
2016-09-09 14:05:00,18.32,18.32,18.25,18.27,50560.0,17.2284,17.2284,17.1626,17.1814,50560.0
2016-09-09 14:10:00,18.25,18.27,18.24,18.25,22260.0,17.1626,17.1814,17.1532,17.1626,22260.0
2016-09-09 14:15:00,18.27,18.29,18.26,18.29,3600.0,17.1814,17.2002,17.172,17.2002,3600.0
2016-09-09 14:20:00,18.28,18.29,18.27,18.29,14480.0,17.1908,17.2002,17.1814,17.2002,14480.0
2016-09-09 14:25:00,18.31,18.35,18.31,18.35,54096.0,17.219,17.2566,17.219,17.2566,54096.0
2016-09-09 14:30:00,18.34,18.36,18.32,18.34,31668.0,17.2472,17.266,17.2284,17.2472,31668.0
2016-09-09 14:35:00,18.36,18.4,18.36,18.39,25140.0,17.266,17.3037,17.266,17.2942,25140.0
2016-09-09 14:40:00,18.39,18.39,18.29,18.3,106616.0,17.2942,17.2942,17.2002,17.2096,106616.0
2016-09-09 14:45:00,18.31,18.31,18.25,18.28,10400.0,17.219,17.219,17.1626,17.1908,10400.0
2016-09-09 14:50:00,18.31,18.32,18.28,18.29,15000.0,17.219,17.2284,17.1908,17.2002,15000.0
2016-09-09 14:55:00,18.33,18.36,18.33,18.34,14664.0,17.2378,17.266,17.2378,17.2472,14664.0
2016-09-09 15:00:00,18.36,18.36,18.31,18.32,13276.0,17.266,17.266,17.219,17.2284,13276.0
2016-09-09 15:05:00,18.3,18.31,18.27,18.3,8472.0,17.2096,17.219,17.1814,17.2096,8472.0
2016-09-09 15:10:00,18.29,18.32,18.27,18.27,15200.0,17.2002,17.2284,17.1814,17.1814,15200.0
2016-09-09 15:15:00,18.3,18.36,18.3,18.35,204000.0,17.2096,17.266,17.2096,17.2566,204000.0
2016-09-09 15:20:00,18.34,18.34,18.3,18.34,67200.0,17.2472,17.2472,17.2096,17.2472,67200.0
2016-09-09 15:25:00,18.35,18.37,18.34,18.34,6896.0,17.2566,17.2754,17.2472,17.2472,6896.0
2016-09-09 15:30:00,18.34,18.34,18.3,18.31,25524.0,17.2472,17.2472,17.2096,17.219,25524.0
2016-09-09 15:35:00,18.31,18.31,18.25,18.29,42052.0,17.219,17.219,17.1626,17.2002,42052.0
2016-09-09 15:40:00,18.28,18.28,18.2,18.22,45400.0,17.1908,17.1908,17.1156,17.1344,45400.0
2016-09-09 15:45:00,18.22,18.22,18.18,18.2,16044.0,17.1344,17.1344,17.0968,17.1156,16044.0
2016-09-09 15:50:00,18.19,18.22,18.17,18.2,44680.0,17.1062,17.1344,17.0874,17.1156,44680.0
2016-09-09 15:55:00,18.2,18.2,18.06,18.06,71700.0,17.1156,17.1156,16.9839,16.9839,71700.0
2016-09-12 09:30:00,17.77,17.9,17.73,17.9,139552.0,16.7112,16.8334,16.6736,16.8334,139552.0
2016-09-12 09:35:00,17.92,17.98,17.9,17.98,73620.0,16.8523,16.9087,16.8334,16.9087,73620.0
2016-09-12 09:40:00,17.99,17.99,17.94,17.95,48984.0,16.9181,16.9181,16.8711,16.8805,48984.0
2016-09-12 09:45:00,17.93,17.95,17.89,17.92,45600.0,16.8617,16.8805,16.824,16.8523,45600.0
2016-09-12 09:50:00,17.9,17.98,17.9,17.98,17000.0,16.8334,16.9087,16.8334,16.9087,17000.0
2016-09-12 09:55:00,17.98,18.11,17.97,18.07,46464.0,16.9087,17.0309,16.8993,16.9933,46464.0
2016-09-12 10:00:00,18.09,18.1,18.03,18.07,27900.0,17.0121,17.0215,16.9557,16.9933,27900.0
2016-09-12 10:05:00,18.05,18.11,18.05,18.07,34480.0,16.9745,17.0309,16.9745,16.9933,34480.0
2016-09-12 10:10:00,18.04,18.07,18.04,18.07,20996.0,16.9651,16.9933,16.9651,16.9933,20996.0
2016-09-12 10:15:00,18.08,18.14,18.08,18.14,23136.0,17.0027,17.0591,17.0027,17.0591,23136.0
2016-09-12 10:20:00,18.13,18.2,18.11,18.19,21316.0,17.0497,17.1156,17.0309,17.1062,21316.0
2016-09-12 10:25:00,18.19,18.22,18.19,18.21,23060.0,17.1062,17.1344,17.1062,17.125,23060.0
2016-09-12 10:30:00,18.2,18.23,18.2,18.22,22400.0,17.1156,17.1438,17.1156,17.1344,22400.0
2016-09-12 10:35:00,18.22,18.22,18.15,18.16,75752.0,17.1344,17.1344,17.0685,17.078,75752.0
2016-09-12 10:40:00,18.16,18.19,18.16,18.18,10000.0,17.078,17.1062,17.078,17.0968,10000.0
2016-09-12 10:45:00,18.15,18.16,18.09,18.11,18320.0,17.0685,17.078,17.0121,17.0309,18320.0
2016-09-12 10:50:00,18.08,18.1,18.07,18.1,7600.0,17.0027,17.0215,16.9933,17.0215,7600.0
2016-09-12 10:55:00,18.11,18.17,18.11,18.17,4800.0,17.0309,17.0874,17.0309,17.0874,4800.0
2016-09-12 11:00:00,18.19,18.21,18.19,18.21,6600.0,17.1062,17.125,17.1062,17.125,6600.0
2016-09-12 11:05:00,18.21,18.22,18.19,18.2,49308.0,17.125,17.1344,17.1062,17.1156,49308.0
2016-09-12 11:10:00,18.15,18.17,18.15,18.16,14000.0,17.0685,17.0874,17.0685,17.078,14000.0
2016-09-12 11:15:00,18.17,18.19,18.15,18.19,6480.0,17.0874,17.1062,17.0685,17.1062,6480.0
2016-09-12 11:20:00,18.17,18.2,18.17,18.19,22800.0,17.0874,17.1156,17.0874,17.1062,22800.0
2016-09-12 11:25:00,18.17,18.18,18.17,18.18,2800.0,17.0874,17.0968,17.0874,17.0968,2800.0
2016-09-12 11:30:00,18.17,18.18,18.13,18.18,5868.0,17.0874,17.0968,17.0497,17.0968,5868.0
2016-09-12 11:35:00,18.18,18.26,18.18,18.25,54116.0,17.0968,17.172,17.0968,17.1626,54116.0
2016-09-12 11:40:00,18.25,18.28,18.25,18.28,18380.0,17.1626,17.1908,17.1626,17.1908,18380.0
2016-09-12 11:45:00,18.26,18.26,18.24,18.25,6800.0,17.172,17.172,17.1532,17.1626,6800.0
2016-09-12 11:50:00,18.25,18.27,18.25,18.25,2800.0,17.1626,17.1814,17.1626,17.1626,2800.0
2016-09-12 11:55:00,18.26,18.27,18.23,18.23,8484.0,17.172,17.1814,17.1438,17.1438,8484.0
2016-09-12 12:00:00,18.23,18.23,18.22,18.22,800.0,17.1438,17.1438,17.1344,17.1344,800.0
2016-09-12 12:05:00,18.23,18.24,18.23,18.24,1200.0,17.1438,17.1532,17.1438,17.1532,1200.0
2016-09-12 12:10:00,18.26,18.26,18.26,18.26,2200.0,17.172,17.172,17.172,17.172,2200.0
2016-09-12 12:15:00,18.25,18.25,18.25,18.25,1200.0,17.1626,17.1626,17.1626,17.1626,1200.0
2016-09-12 12:20:00,18.25,18.25,18.23,18.23,4000.0,17.1626,17.1626,17.1438,17.1438,4000.0
2016-09-12 12:25:00,18.24,18.25,18.24,18.25,1600.0,17.1532,17.1626,17.1532,17.1626,1600.0
2016-09-12 12:30:00,18.32,18.33,18.31,18.31,11200.0,17.2284,17.2378,17.219,17.219,11200.0
2016-09-12 12:35:00,18.33,18.33,18.32,18.32,8800.0,17.2378,17.2378,17.2284,17.2284,8800.0
2016-09-12 12:40:00,18.32,18.33,18.3,18.32,12000.0,17.2284,17.2378,17.2096,17.2284,12000.0
2016-09-12 12:45:00,18.33,18.36,18.33,18.36,12932.0,17.2378,17.266,17.2378,17.266,12932.0
2016-09-12 12:50:00,18.36,18.45,18.36,18.44,20332.0,17.266,17.3507,17.266,17.3413,20332.0
2016-09-12 12:55:00,18.45,18.45,18.43,18.43,15500.0,17.3507,17.3507,17.3319,17.3319,15500.0
2016-09-12 13:00:00,18.45,18.45,18.42,18.43,2140.0,17.3507,17.3507,17.3225,17.3319,2140.0
2016-09-12 13:05:00,18.42,18.42,18.42,18.42,3200.0,17.3225,17.3225,17.3225,17.3225,3200.0
2016-09-12 13:10:00,18.42,18.43,18.42,18.42,15200.0,17.3225,17.3319,17.3225,17.3225,15200.0
2016-09-12 13:15:00,18.43,18.58,18.43,18.46,68704.0,17.3319,17.4729,17.3319,17.3601,68704.0
2016-09-12 13:20:00,18.46,18.48,18.34,18.34,16000.0,17.3601,17.3789,17.2472,17.2472,16000.0
2016-09-12 13:25:00,18.37,18.4,18.31,18.32,17900.0,17.2754,17.3037,17.219,17.2284,17900.0
2016-09-12 13:30:00,18.32,18.32,18.29,18.3,35600.0,17.2284,17.2284,17.2002,17.2096,35600.0
2016-09-12 13:35:00,18.3,18.39,18.3,18.38,7800.0,17.2096,17.2942,17.2096,17.2848,7800.0
2016-09-12 13:40:00,18.4,18.4,18.36,18.37,2400.0,17.3037,17.3037,17.266,17.2754,2400.0
2016-09-12 13:45:00,18.38,18.5,18.38,18.5,19200.0,17.2848,17.3977,17.2848,17.3977,19200.0
2016-09-12 13:50:00,18.49,18.5,18.48,18.49,9000.0,17.3883,17.3977,17.3789,17.3883,9000.0
2016-09-12 13:55:00,18.5,18.56,18.48,18.56,35800.0,17.3977,17.4541,17.3789,17.4541,35800.0
2016-09-12 14:00:00,18.56,18.65,18.56,18.63,30820.0,17.4541,17.5388,17.4541,17.5199,30820.0
2016-09-12 14:05:00,18.63,18.65,18.61,18.65,47144.0,17.5199,17.5388,17.5011,17.5388,47144.0
2016-09-12 14:10:00,18.63,18.65,18.61,18.64,45320.0,17.5199,17.5388,17.5011,17.5294,45320.0
2016-09-12 14:15:00,18.66,18.67,18.64,18.67,8000.0,17.5482,17.5576,17.5294,17.5576,8000.0
2016-09-12 14:20:00,18.68,18.72,18.67,18.72,40100.0,17.567,17.6046,17.5576,17.6046,40100.0
2016-09-12 14:25:00,18.72,18.72,18.67,18.67,7800.0,17.6046,17.6046,17.5576,17.5576,7800.0
2016-09-12 14:30:00,18.68,18.71,18.68,18.68,29880.0,17.567,17.5952,17.567,17.567,29880.0
2016-09-12 14:35:00,18.7,18.8,18.7,18.8,30508.0,17.5858,17.6798,17.5858,17.6798,30508.0
2016-09-12 14:40:00,18.79,18.81,18.79,18.81,6520.0,17.6704,17.6892,17.6704,17.6892,6520.0
2016-09-12 14:45:00,18.81,18.81,18.75,18.75,37024.0,17.6892,17.6892,17.6328,17.6328,37024.0
2016-09-12 14:50:00,18.76,18.76,18.73,18.73,19152.0,17.6422,17.6422,17.614,17.614,19152.0
2016-09-12 14:55:00,18.73,18.75,18.73,18.74,17320.0,17.614,17.6328,17.614,17.6234,17320.0
2016-09-12 15:00:00,18.75,18.8,18.75,18.78,28744.0,17.6328,17.6798,17.6328,17.661,28744.0
2016-09-12 15:05:00,18.8,18.81,18.77,18.8,40800.0,17.6798,17.6892,17.6516,17.6798,40800.0
2016-09-12 15:10:00,18.81,18.81,18.78,18.78,2400.0,17.6892,17.6892,17.661,17.661,2400.0
2016-09-12 15:15:00,18.78,18.78,18.74,18.74,12460.0,17.661,17.661,17.6234,17.6234,12460.0
2016-09-12 15:20:00,18.77,18.8,18.77,18.8,9308.0,17.6516,17.6798,17.6516,17.6798,9308.0
2016-09-12 15:25:00,18.81,18.81,18.78,18.78,10400.0,17.6892,17.6892,17.661,17.661,10400.0
2016-09-12 15:30:00,18.81,18.81,18.75,18.76,13800.0,17.6892,17.6892,17.6328,17.6422,13800.0
2016-09-12 15:35:00,18.76,18.78,18.75,18.77,7200.0,17.6422,17.661,17.6328,17.6516,7200.0
2016-09-12 15:40:00,18.8,18.86,18.8,18.85,79868.0,17.6798,17.7362,17.6798,17.7268,79868.0
2016-09-12 15:45:00,18.79,18.8,18.75,18.78,14000.0,17.6704,17.6798,17.6328,17.661,14000.0
2016-09-12 15:50:00,18.76,18.76,18.73,18.75,7600.0,17.6422,17.6422,17.614,17.6328,7600.0
2016-09-12 15:55:00,18.75,18.79,18.74,18.75,20596.0,17.6328,17.6704,17.6234,17.6328,20596.0
2016-09-13 09:30:00,18.34,18.36,18.29,18.33,76544.0,17.2472,17.266,17.2002,17.2378,76544.0
2016-09-13 09:35:00,18.32,18.45,18.26,18.44,79832.0,17.2284,17.3507,17.172,17.3413,79832.0
2016-09-13 09:40:00,18.44,18.46,18.36,18.36,92032.0,17.3413,17.3601,17.266,17.266,92032.0
2016-09-13 09:45:00,18.35,18.38,18.3,18.31,61492.0,17.2566,17.2848,17.2096,17.219,61492.0
2016-09-13 09:50:00,18.31,18.31,18.24,18.24,32164.0,17.219,17.219,17.1532,17.1532,32164.0
2016-09-13 09:55:00,18.25,18.25,18.21,18.21,10800.0,17.1626,17.1626,17.125,17.125,10800.0
2016-09-13 10:00:00,18.22,18.22,18.15,18.21,28680.0,17.1344,17.1344,17.0685,17.125,28680.0
2016-09-13 10:05:00,18.21,18.26,18.2,18.2,31648.0,17.125,17.172,17.1156,17.1156,31648.0
2016-09-13 10:10:00,18.17,18.21,18.16,18.16,5200.0,17.0874,17.125,17.078,17.078,5200.0
2016-09-13 10:15:00,18.2,18.23,18.18,18.18,73592.0,17.1156,17.1438,17.0968,17.0968,73592.0
2016-09-13 10:20:00,18.13,18.18,18.12,18.17,23720.0,17.0497,17.0968,17.0403,17.0874,23720.0
2016-09-13 10:25:00,18.15,18.19,18.12,18.17,17924.0,17.0685,17.1062,17.0403,17.0874,17924.0
2016-09-13 10:30:00,18.17,18.22,18.12,18.22,32600.0,17.0874,17.1344,17.0403,17.1344,32600.0
2016-09-13 10:35:00,18.2,18.22,18.16,18.18,42768.0,17.1156,17.1344,17.078,17.0968,42768.0
2016-09-13 10:40:00,18.19,18.22,18.19,18.19,31452.0,17.1062,17.1344,17.1062,17.1062,31452.0
2016-09-13 10:45:00,18.24,18.25,18.15,18.15,11040.0,17.1532,17.1626,17.0685,17.0685,11040.0
2016-09-13 10:50:00,18.13,18.16,18.12,18.13,19432.0,17.0497,17.078,17.0403,17.0497,19432.0
2016-09-13 10:55:00,18.13,18.15,18.12,18.13,8240.0,17.0497,17.0685,17.0403,17.0497,8240.0
2016-09-13 11:00:00,18.14,18.14,18.11,18.13,3400.0,17.0591,17.0591,17.0309,17.0497,3400.0
2016-09-13 11:05:00,18.13,18.13,18.08,18.1,8000.0,17.0497,17.0497,17.0027,17.0215,8000.0
2016-09-13 11:10:00,18.04,18.05,18.03,18.05,18080.0,16.9651,16.9745,16.9557,16.9745,18080.0
2016-09-13 11:15:00,18.04,18.05,18.0,18.05,31964.0,16.9651,16.9745,16.9275,16.9745,31964.0
2016-09-13 11:20:00,18.05,18.06,18.05,18.06,5600.0,16.9745,16.9839,16.9745,16.9839,5600.0
2016-09-13 11:25:00,18.06,18.06,18.01,18.01,1800.0,16.9839,16.9839,16.9369,16.9369,1800.0
2016-09-13 11:30:00,18.03,18.03,17.96,17.97,13088.0,16.9557,16.9557,16.8899,16.8993,13088.0
2016-09-13 11:35:00,17.97,18.01,17.97,18.0,8312.0,16.8993,16.9369,16.8993,16.9275,8312.0
2016-09-13 11:40:00,18.01,18.01,18.01,18.01,400.0,16.9369,16.9369,16.9369,16.9369,400.0
2016-09-13 11:45:00,18.02,18.02,18.02,18.02,800.0,16.9463,16.9463,16.9463,16.9463,800.0
2016-09-13 11:50:00,18.03,18.03,18.01,18.03,9392.0,16.9557,16.9557,16.9369,16.9557,9392.0
2016-09-13 11:55:00,17.99,18.0,17.98,18.0,7400.0,16.9181,16.9275,16.9087,16.9275,7400.0
2016-09-13 12:00:00,18.03,18.06,17.99,17.99,9200.0,16.9557,16.9839,16.9181,16.9181,9200.0
2016-09-13 12:05:00,18.01,18.06,18.01,18.06,22000.0,16.9369,16.9839,16.9369,16.9839,22000.0
2016-09-13 12:10:00,18.06,18.06,18.06,18.06,1200.0,16.9839,16.9839,16.9839,16.9839,1200.0
2016-09-13 12:15:00,18.16,18.16,18.14,18.14,5200.0,17.078,17.078,17.0591,17.0591,5200.0
2016-09-13 12:20:00,18.09,18.09,18.04,18.06,23136.0,17.0121,17.0121,16.9651,16.9839,23136.0
2016-09-13 12:25:00,18.06,18.07,18.0,18.01,25560.0,16.9839,16.9933,16.9275,16.9369,25560.0
2016-09-13 12:30:00,18.0,18.03,18.0,18.03,7280.0,16.9275,16.9557,16.9275,16.9557,7280.0
2016-09-13 12:35:00,18.0,18.05,18.0,18.05,26640.0,16.9275,16.9745,16.9275,16.9745,26640.0
2016-09-13 12:40:00,18.05,18.05,18.02,18.02,4800.0,16.9745,16.9745,16.9463,16.9463,4800.0
2016-09-13 12:45:00,18.02,18.02,18.0,18.0,7200.0,16.9463,16.9463,16.9275,16.9275,7200.0
2016-09-13 12:50:00,18.0,18.0,17.95,17.96,2180.0,16.9275,16.9275,16.8805,16.8899,2180.0
2016-09-13 12:55:00,17.94,17.95,17.92,17.95,27440.0,16.8711,16.8805,16.8523,16.8805,27440.0
2016-09-13 13:00:00,17.92,17.93,17.88,17.88,12076.0,16.8523,16.8617,16.8146,16.8146,12076.0
2016-09-13 13:05:00,17.89,17.95,17.89,17.95,19400.0,16.824,16.8805,16.824,16.8805,19400.0
2016-09-13 13:10:00,17.93,17.96,17.93,17.96,8400.0,16.8617,16.8899,16.8617,16.8899,8400.0
2016-09-13 13:15:00,17.98,18.09,17.98,18.09,27152.0,16.9087,17.0121,16.9087,17.0121,27152.0
2016-09-13 13:20:00,18.15,18.16,18.07,18.07,38828.0,17.0685,17.078,16.9933,16.9933,38828.0
2016-09-13 13:25:00,18.07,18.17,18.07,18.15,9264.0,16.9933,17.0874,16.9933,17.0685,9264.0
2016-09-13 13:30:00,18.18,18.24,18.09,18.09,46700.0,17.0968,17.1532,17.0121,17.0121,46700.0
2016-09-13 13:35:00,18.11,18.15,18.1,18.12,28664.0,17.0309,17.0685,17.0215,17.0403,28664.0
2016-09-13 13:40:00,18.13,18.13,18.09,18.1,5920.0,17.0497,17.0497,17.0121,17.0215,5920.0
2016-09-13 13:45:00,18.08,18.09,18.08,18.09,10624.0,17.0027,17.0121,17.0027,17.0121,10624.0
2016-09-13 13:50:00,18.11,18.11,18.01,18.01,20136.0,17.0309,17.0309,16.9369,16.9369,20136.0
2016-09-13 13:55:00,17.99,18.04,17.98,18.04,19176.0,16.9181,16.9651,16.9087,16.9651,19176.0
2016-09-13 14:00:00,17.97,18.02,17.96,18.02,14800.0,16.8993,16.9463,16.8899,16.9463,14800.0
2016-09-13 14:05:00,17.97,18.03,17.96,18.03,32800.0,16.8993,16.9557,16.8899,16.9557,32800.0
2016-09-13 14:10:00,17.97,18.0,17.96,17.99,13628.0,16.8993,16.9275,16.8899,16.9181,13628.0
2016-09-13 14:15:00,17.95,17.95,17.93,17.94,4300.0,16.8805,16.8805,16.8617,16.8711,4300.0
2016-09-13 14:20:00,17.93,17.94,17.91,17.91,8000.0,16.8617,16.8711,16.8428,16.8428,8000.0
2016-09-13 14:25:00,17.94,17.96,17.9,17.9,47260.0,16.8711,16.8899,16.8334,16.8334,47260.0
2016-09-13 14:30:00,17.9,17.94,17.86,17.91,35840.0,16.8334,16.8711,16.7958,16.8428,35840.0
2016-09-13 14:35:00,17.95,17.99,17.94,17.98,20300.0,16.8805,16.9181,16.8711,16.9087,20300.0
2016-09-13 14:40:00,17.99,18.06,17.99,18.06,20000.0,16.9181,16.9839,16.9181,16.9839,20000.0
2016-09-13 14:45:00,18.06,18.06,18.02,18.05,14624.0,16.9839,16.9839,16.9463,16.9745,14624.0
2016-09-13 14:50:00,18.04,18.06,18.03,18.03,13600.0,16.9651,16.9839,16.9557,16.9557,13600.0
2016-09-13 14:55:00,18.03,18.03,17.97,17.97,8000.0,16.9557,16.9557,16.8993,16.8993,8000.0
2016-09-13 15:00:00,17.94,17.97,17.94,17.95,7440.0,16.8711,16.8993,16.8711,16.8805,7440.0
2016-09-13 15:05:00,17.94,17.94,17.94,17.94,800.0,16.8711,16.8711,16.8711,16.8711,800.0
2016-09-13 15:10:00,17.9,17.91,17.87,17.9,9452.0,16.8334,16.8428,16.8052,16.8334,9452.0
2016-09-13 15:15:00,17.94,18.03,17.94,18.0,9200.0,16.8711,16.9557,16.8711,16.9275,9200.0
2016-09-13 15:20:00,18.01,18.05,17.99,17.99,10064.0,16.9369,16.9745,16.9181,16.9181,10064.0
2016-09-13 15:25:00,18.01,18.05,18.0,18.04,2800.0,16.9369,16.9745,16.9275,16.9651,2800.0
2016-09-13 15:30:00,18.06,18.12,18.06,18.07,14028.0,16.9839,17.0403,16.9839,16.9933,14028.0
2016-09-13 15:35:00,18.09,18.11,18.08,18.11,12000.0,17.0121,17.0309,17.0027,17.0309,12000.0
2016-09-13 15:40:00,18.1,18.1,17.96,17.97,26704.0,17.0215,17.0215,16.8899,16.8993,26704.0
2016-09-13 15:45:00,17.94,18.03,17.94,18.02,22856.0,16.8711,16.9557,16.8711,16.9463,22856.0
2016-09-13 15:50:00,18.02,18.13,18.02,18.09,37832.0,16.9463,17.0497,16.9463,17.0121,37832.0
2016-09-13 15:55:00,18.14,18.14,17.99,17.99,60836.0,17.0591,17.0591,16.9181,16.9181,60836.0
2016-09-14 09:30:00,18.01,18.04,17.96,18.04,58724.0,16.9369,16.9651,16.8899,16.9651,58724.0
2016-09-14 09:35:00,18.06,18.08,18.06,18.07,20400.0,16.9839,17.0027,16.9839,16.9933,20400.0
2016-09-14 09:40:00,18.07,18.07,17.99,18.04,42992.0,16.9933,16.9933,16.9181,16.9651,42992.0
2016-09-14 09:45:00,18.0,18.05,17.99,17.99,9508.0,16.9275,16.9745,16.9181,16.9181,9508.0
2016-09-14 09:50:00,17.94,17.96,17.92,17.96,31876.0,16.8711,16.8899,16.8523,16.8899,31876.0
2016-09-14 09:55:00,17.97,18.05,17.97,18.04,10800.0,16.8993,16.9745,16.8993,16.9651,10800.0
2016-09-14 10:00:00,18.03,18.08,18.03,18.05,18800.0,16.9557,17.0027,16.9557,16.9745,18800.0
2016-09-14 10:05:00,18.08,18.12,18.06,18.12,2152.0,17.0027,17.0403,16.9839,17.0403,2152.0
2016-09-14 10:10:00,18.11,18.15,18.11,18.14,32516.0,17.0309,17.0685,17.0309,17.0591,32516.0
2016-09-14 10:15:00,18.14,18.14,18.11,18.11,5212.0,17.0591,17.0591,17.0309,17.0309,5212.0
2016-09-14 10:20:00,18.12,18.22,18.11,18.22,17120.0,17.0403,17.1344,17.0309,17.1344,17120.0
2016-09-14 10:25:00,18.2,18.21,18.16,18.18,15300.0,17.1156,17.125,17.078,17.0968,15300.0
2016-09-14 10:30:00,18.18,18.25,18.18,18.24,52020.0,17.0968,17.1626,17.0968,17.1532,52020.0
2016-09-14 10:35:00,18.25,18.27,18.2,18.21,22600.0,17.1626,17.1814,17.1156,17.125,22600.0
2016-09-14 10:40:00,18.2,18.2,18.14,18.14,4600.0,17.1156,17.1156,17.0591,17.0591,4600.0
2016-09-14 10:45:00,18.16,18.17,18.12,18.13,6800.0,17.078,17.0874,17.0403,17.0497,6800.0
2016-09-14 10:50:00,18.11,18.12,18.05,18.06,19200.0,17.0309,17.0403,16.9745,16.9839,19200.0
2016-09-14 10:55:00,18.04,18.07,18.03,18.07,14312.0,16.9651,16.9933,16.9557,16.9933,14312.0
2016-09-14 11:00:00,18.09,18.12,18.09,18.11,9000.0,17.0121,17.0403,17.0121,17.0309,9000.0
2016-09-14 11:05:00,18.12,18.12,18.08,18.08,3000.0,17.0403,17.0403,17.0027,17.0027,3000.0
2016-09-14 11:10:00,18.06,18.06,18.0,18.05,7200.0,16.9839,16.9839,16.9275,16.9745,7200.0
2016-09-14 11:15:00,18.07,18.07,18.07,18.07,1400.0,16.9933,16.9933,16.9933,16.9933,1400.0
2016-09-14 11:20:00,18.11,18.13,18.11,18.11,35000.0,17.0309,17.0497,17.0309,17.0309,35000.0
2016-09-14 11:25:00,18.15,18.15,18.14,18.14,5600.0,17.0685,17.0685,17.0591,17.0591,5600.0
2016-09-14 11:30:00,18.11,18.11,18.05,18.05,9600.0,17.0309,17.0309,16.9745,16.9745,9600.0
2016-09-14 11:35:00,18.04,18.1,18.04,18.1,17600.0,16.9651,17.0215,16.9651,17.0215,17600.0
2016-09-14 11:40:00,18.08,18.11,18.08,18.1,1400.0,17.0027,17.0309,17.0027,17.0215,1400.0
2016-09-14 11:45:00,18.11,18.11,18.1,18.1,2400.0,17.0309,17.0309,17.0215,17.0215,2400.0
2016-09-14 11:50:00,18.09,18.11,18.09,18.11,1900.0,17.0121,17.0309,17.0121,17.0309,1900.0
2016-09-14 11:55:00,18.13,18.16,18.13,18.16,1600.0,17.0497,17.078,17.0497,17.078,1600.0
2016-09-14 12:00:00,18.16,18.17,18.14,18.14,10800.0,17.078,17.0874,17.0591,17.0591,10800.0
2016-09-14 12:05:00,18.16,18.16,18.16,18.16,21200.0,17.078,17.078,17.078,17.078,21200.0
2016-09-14 12:10:00,18.15,18.15,18.15,18.15,400.0,17.0685,17.0685,17.0685,17.0685,400.0
2016-09-14 12:15:00,18.16,18.19,18.16,18.18,13600.0,17.078,17.1062,17.078,17.0968,13600.0
2016-09-14 12:20:00,18.2,18.2,18.18,18.18,800.0,17.1156,17.1156,17.0968,17.0968,800.0
2016-09-14 12:25:00,18.17,18.18,18.17,18.17,1800.0,17.0874,17.0968,17.0874,17.0874,1800.0
2016-09-14 12:30:00,18.16,18.17,18.15,18.15,4400.0,17.078,17.0874,17.0685,17.0685,4400.0
2016-09-14 12:35:00,18.16,18.16,18.13,18.13,3200.0,17.078,17.078,17.0497,17.0497,3200.0
2016-09-14 12:40:00,18.09,18.1,18.08,18.1,7684.0,17.0121,17.0215,17.0027,17.0215,7684.0
2016-09-14 12:45:00,18.11,18.11,18.07,18.07,16800.0,17.0309,17.0309,16.9933,16.9933,16800.0
2016-09-14 12:50:00,18.09,18.09,18.08,18.08,1600.0,17.0121,17.0121,17.0027,17.0027,1600.0
2016-09-14 12:55:00,18.07,18.09,18.06,18.09,17700.0,16.9933,17.0121,16.9839,17.0121,17700.0
2016-09-14 13:00:00,18.09,18.09,18.09,18.09,0.0,17.0121,17.0121,17.0121,17.0121,0.0
2016-09-14 13:05:00,18.09,18.11,18.09,18.11,800.0,17.0121,17.0309,17.0121,17.0309,800.0
2016-09-14 13:10:00,18.11,18.11,18.11,18.11,0.0,17.0309,17.0309,17.0309,17.0309,0.0
2016-09-14 13:15:00,18.08,18.09,18.08,18.09,1200.0,17.0027,17.0121,17.0027,17.0121,1200.0
2016-09-14 13:20:00,18.07,18.1,18.07,18.1,800.0,16.9933,17.0215,16.9933,17.0215,800.0
2016-09-14 13:25:00,18.1,18.1,18.1,18.1,0.0,17.0215,17.0215,17.0215,17.0215,0.0
2016-09-14 13:30:00,18.09,18.12,18.09,18.12,1600.0,17.0121,17.0403,17.0121,17.0403,1600.0
2016-09-14 13:35:00,18.12,18.12,18.12,18.12,0.0,17.0403,17.0403,17.0403,17.0403,0.0
2016-09-14 13:40:00,18.03,18.08,18.03,18.08,4300.0,16.9557,17.0027,16.9557,17.0027,4300.0
2016-09-14 13:45:00,18.03,18.03,17.97,17.97,13508.0,16.9557,16.9557,16.8993,16.8993,13508.0
2016-09-14 13:50:00,17.95,17.99,17.95,17.99,11000.0,16.8805,16.9181,16.8805,16.9181,11000.0
2016-09-14 13:55:00,17.98,18.0,17.98,17.98,4000.0,16.9087,16.9275,16.9087,16.9087,4000.0
2016-09-14 14:00:00,17.98,17.99,17.94,17.94,5000.0,16.9087,16.9181,16.8711,16.8711,5000.0
2016-09-14 14:05:00,17.94,17.94,17.88,17.88,9060.0,16.8711,16.8711,16.8146,16.8146,9060.0
2016-09-14 14:10:00,17.87,17.87,17.85,17.85,15688.0,16.8052,16.8052,16.7864,16.7864,15688.0
2016-09-14 14:15:00,17.86,17.91,17.86,17.91,8000.0,16.7958,16.8428,16.7958,16.8428,8000.0
2016-09-14 14:20:00,17.9,17.93,17.89,17.93,3200.0,16.8334,16.8617,16.824,16.8617,3200.0
2016-09-14 14:25:00,17.92,17.92,17.88,17.88,4552.0,16.8523,16.8523,16.8146,16.8146,4552.0
2016-09-14 14:30:00,17.89,17.92,17.89,17.92,1200.0,16.824,16.8523,16.824,16.8523,1200.0
2016-09-14 14:35:00,17.89,17.9,17.89,17.89,5200.0,16.824,16.8334,16.824,16.824,5200.0
2016-09-14 14:40:00,17.9,17.94,17.88,17.94,11800.0,16.8334,16.8711,16.8146,16.8711,11800.0
2016-09-14 14:45:00,17.94,17.94,17.91,17.91,4000.0,16.8711,16.8711,16.8428,16.8428,4000.0
2016-09-14 14:50:00,17.92,17.94,17.92,17.93,5200.0,16.8523,16.8711,16.8523,16.8617,5200.0
2016-09-14 14:55:00,17.92,17.96,17.92,17.95,15600.0,16.8523,16.8899,16.8523,16.8805,15600.0
2016-09-14 15:00:00,17.95,17.95,17.91,17.91,14932.0,16.8805,16.8805,16.8428,16.8428,14932.0
2016-09-14 15:05:00,17.92,17.92,17.88,17.9,3200.0,16.8523,16.8523,16.8146,16.8334,3200.0
2016-09-14 15:10:00,17.85,17.85,17.85,17.85,1600.0,16.7864,16.7864,16.7864,16.7864,1600.0
2016-09-14 15:15:00,17.86,17.86,17.82,17.85,14704.0,16.7958,16.7958,16.7582,16.7864,14704.0
2016-09-14 15:20:00,17.84,17.85,17.8,17.81,24480.0,16.777,16.7864,16.7394,16.7488,24480.0
2016-09-14 15:25:00,17.82,17.82,17.77,17.77,19404.0,16.7582,16.7582,16.7112,16.7112,19404.0
2016-09-14 15:30:00,17.8,17.83,17.8,17.82,4800.0,16.7394,16.7676,16.7394,16.7582,4800.0
2016-09-14 15:35:00,17.83,17.84,17.78,17.8,15700.0,16.7676,16.777,16.7206,16.7394,15700.0
2016-09-14 15:40:00,17.81,17.87,17.81,17.86,15436.0,16.7488,16.8052,16.7488,16.7958,15436.0
2016-09-14 15:45:00,17.85,17.9,17.85,17.89,26400.0,16.7864,16.8334,16.7864,16.824,26400.0
2016-09-14 15:50:00,17.88,17.9,17.83,17.9,12720.0,16.8146,16.8334,16.7676,16.8334,12720.0
2016-09-14 15:55:00,17.88,17.89,17.83,17.89,37620.0,16.8146,16.824,16.7676,16.824,37620.0
2016-09-15 09:30:00,17.91,17.96,17.86,17.96,39968.0,16.8428,16.8899,16.7958,16.8899,39968.0
2016-09-15 09:35:00,17.96,18.0,17.84,17.86,45628.0,16.8899,16.9275,16.777,16.7958,45628.0
2016-09-15 09:40:00,17.85,17.94,17.85,17.88,26400.0,16.7864,16.8711,16.7864,16.8146,26400.0
2016-09-15 09:45:00,17.89,17.91,17.83,17.9,7600.0,16.824,16.8428,16.7676,16.8334,7600.0
2016-09-15 09:50:00,17.89,18.0,17.89,17.98,17272.0,16.824,16.9275,16.824,16.9087,17272.0
2016-09-15 09:55:00,17.98,17.99,17.93,17.94,18264.0,16.9087,16.9181,16.8617,16.8711,18264.0
2016-09-15 10:00:00,17.94,17.98,17.9,17.95,17200.0,16.8711,16.9087,16.8334,16.8805,17200.0
2016-09-15 10:05:00,17.98,18.03,17.98,18.0,13200.0,16.9087,16.9557,16.9087,16.9275,13200.0
2016-09-15 10:10:00,18.0,18.05,18.0,18.05,13520.0,16.9275,16.9745,16.9275,16.9745,13520.0
2016-09-15 10:15:00,18.06,18.1,18.06,18.09,23500.0,16.9839,17.0215,16.9839,17.0121,23500.0
2016-09-15 10:20:00,18.1,18.1,18.06,18.06,50416.0,17.0215,17.0215,16.9839,16.9839,50416.0
2016-09-15 10:25:00,18.06,18.1,18.06,18.07,15400.0,16.9839,17.0215,16.9839,16.9933,15400.0
2016-09-15 10:30:00,18.09,18.09,18.05,18.05,13956.0,17.0121,17.0121,16.9745,16.9745,13956.0
2016-09-15 10:35:00,18.07,18.07,18.07,18.07,400.0,16.9933,16.9933,16.9933,16.9933,400.0
2016-09-15 10:40:00,18.07,18.07,18.04,18.04,7200.0,16.9933,16.9933,16.9651,16.9651,7200.0
2016-09-15 10:45:00,18.08,18.12,18.07,18.12,15200.0,17.0027,17.0403,16.9933,17.0403,15200.0
2016-09-15 10:50:00,18.12,18.16,18.12,18.16,2400.0,17.0403,17.078,17.0403,17.078,2400.0
2016-09-15 10:55:00,18.18,18.18,18.18,18.18,2400.0,17.0968,17.0968,17.0968,17.0968,2400.0
2016-09-15 11:00:00,18.2,18.2,18.19,18.19,14048.0,17.1156,17.1156,17.1062,17.1062,14048.0
2016-09-15 11:05:00,18.19,18.23,18.19,18.22,11200.0,17.1062,17.1438,17.1062,17.1344,11200.0
2016-09-15 11:10:00,18.19,18.21,18.19,18.19,2996.0,17.1062,17.125,17.1062,17.1062,2996.0
2016-09-15 11:15:00,18.19,18.22,18.19,18.22,6656.0,17.1062,17.1344,17.1062,17.1344,6656.0
2016-09-15 11:20:00,18.22,18.23,18.21,18.21,7400.0,17.1344,17.1438,17.125,17.125,7400.0
2016-09-15 11:25:00,18.22,18.3,18.22,18.3,27228.0,17.1344,17.2096,17.1344,17.2096,27228.0
2016-09-15 11:30:00,18.32,18.34,18.32,18.34,18720.0,17.2284,17.2472,17.2284,17.2472,18720.0
2016-09-15 11:35:00,18.34,18.34,18.31,18.32,11200.0,17.2472,17.2472,17.219,17.2284,11200.0
2016-09-15 11:40:00,18.33,18.33,18.3,18.31,13076.0,17.2378,17.2378,17.2096,17.219,13076.0
2016-09-15 11:45:00,18.31,18.31,18.28,18.28,30880.0,17.219,17.219,17.1908,17.1908,30880.0
2016-09-15 11:50:00,18.3,18.33,18.3,18.33,5200.0,17.2096,17.2378,17.2096,17.2378,5200.0
2016-09-15 11:55:00,18.31,18.31,18.27,18.27,880.0,17.219,17.219,17.1814,17.1814,880.0
2016-09-15 12:00:00,18.28,18.28,18.28,18.28,14800.0,17.1908,17.1908,17.1908,17.1908,14800.0
2016-09-15 12:05:00,18.31,18.31,18.31,18.31,2000.0,17.219,17.219,17.219,17.219,2000.0
2016-09-15 12:10:00,18.29,18.29,18.28,18.29,2160.0,17.2002,17.2002,17.1908,17.2002,2160.0
2016-09-15 12:15:00,18.26,18.31,18.26,18.31,8096.0,17.172,17.219,17.172,17.219,8096.0
2016-09-15 12:20:00,18.3,18.33,18.29,18.32,9792.0,17.2096,17.2378,17.2002,17.2284,9792.0
2016-09-15 12:25:00,18.32,18.32,18.32,18.32,400.0,17.2284,17.2284,17.2284,17.2284,400.0
2016-09-15 12:30:00,18.28,18.28,18.25,18.25,4512.0,17.1908,17.1908,17.1626,17.1626,4512.0
2016-09-15 12:35:00,18.24,18.24,18.22,18.22,2800.0,17.1532,17.1532,17.1344,17.1344,2800.0
2016-09-15 12:40:00,18.2,18.21,18.2,18.2,2000.0,17.1156,17.125,17.1156,17.1156,2000.0
2016-09-15 12:45:00,18.21,18.23,18.21,18.23,1200.0,17.125,17.1438,17.125,17.1438,1200.0
2016-09-15 12:50:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-09-15 12:55:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-09-15 13:00:00,18.23,18.3,18.23,18.3,9508.0,17.1438,17.2096,17.1438,17.2096,9508.0
2016-09-15 13:05:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-09-15 13:10:00,18.25,18.25,18.23,18.23,4800.0,17.1626,17.1626,17.1438,17.1438,4800.0
2016-09-15 13:15:00,18.23,18.28,18.22,18.28,13200.0,17.1438,17.1908,17.1344,17.1908,13200.0
2016-09-15 13:20:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-09-15 13:25:00,18.28,18.29,18.28,18.28,3600.0,17.1908,17.2002,17.1908,17.1908,3600.0
2016-09-15 13:30:00,18.3,18.31,18.3,18.31,2800.0,17.2096,17.219,17.2096,17.219,2800.0
2016-09-15 13:35:00,18.3,18.31,18.3,18.3,4000.0,17.2096,17.219,17.2096,17.2096,4000.0
2016-09-15 13:40:00,18.31,18.38,18.31,18.37,51376.0,17.219,17.2848,17.219,17.2754,51376.0
2016-09-15 13:45:00,18.38,18.4,18.36,18.4,39940.0,17.2848,17.3037,17.266,17.3037,39940.0
2016-09-15 13:50:00,18.39,18.39,18.38,18.39,1600.0,17.2942,17.2942,17.2848,17.2942,1600.0
2016-09-15 13:55:00,18.39,18.41,18.39,18.41,14688.0,17.2942,17.3131,17.2942,17.3131,14688.0
2016-09-15 14:00:00,18.41,18.42,18.4,18.42,10404.0,17.3131,17.3225,17.3037,17.3225,10404.0
2016-09-15 14:05:00,18.41,18.43,18.41,18.43,3960.0,17.3131,17.3319,17.3131,17.3319,3960.0
2016-09-15 14:10:00,18.43,18.43,18.42,18.42,1760.0,17.3319,17.3319,17.3225,17.3225,1760.0
2016-09-15 14:15:00,18.44,18.5,18.43,18.5,14680.0,17.3413,17.3977,17.3319,17.3977,14680.0
2016-09-15 14:20:00,18.51,18.51,18.5,18.5,3400.0,17.4071,17.4071,17.3977,17.3977,3400.0
2016-09-15 14:25:00,18.5,18.5,18.49,18.49,5192.0,17.3977,17.3977,17.3883,17.3883,5192.0
2016-09-15 14:30:00,18.49,18.5,18.49,18.5,4668.0,17.3883,17.3977,17.3883,17.3977,4668.0
2016-09-15 14:35:00,18.5,18.5,18.5,18.5,0.0,17.3977,17.3977,17.3977,17.3977,0.0
2016-09-15 14:40:00,18.48,18.48,18.48,18.48,2040.0,17.3789,17.3789,17.3789,17.3789,2040.0
2016-09-15 14:45:00,18.48,18.48,18.46,18.48,16960.0,17.3789,17.3789,17.3601,17.3789,16960.0
2016-09-15 14:50:00,18.47,18.49,18.47,18.48,1600.0,17.3695,17.3883,17.3695,17.3789,1600.0
2016-09-15 14:55:00,18.49,18.49,18.48,18.48,5800.0,17.3883,17.3883,17.3789,17.3789,5800.0
2016-09-15 15:00:00,18.49,18.53,18.49,18.52,4600.0,17.3883,17.4259,17.3883,17.4165,4600.0
2016-09-15 15:05:00,18.53,18.53,18.49,18.49,8416.0,17.4259,17.4259,17.3883,17.3883,8416.0
2016-09-15 15:10:00,18.48,18.48,18.47,18.47,35264.0,17.3789,17.3789,17.3695,17.3695,35264.0
2016-09-15 15:15:00,18.48,18.48,18.43,18.44,44920.0,17.3789,17.3789,17.3319,17.3413,44920.0
2016-09-15 15:20:00,18.42,18.43,18.41,18.42,21612.0,17.3225,17.3319,17.3131,17.3225,21612.0
2016-09-15 15:25:00,18.4,18.43,18.4,18.43,11600.0,17.3037,17.3319,17.3037,17.3319,11600.0
2016-09-15 15:30:00,18.43,18.45,18.42,18.43,189952.0,17.3319,17.3507,17.3225,17.3319,189952.0
2016-09-15 15:35:00,18.43,18.47,18.43,18.47,4200.0,17.3319,17.3695,17.3319,17.3695,4200.0
2016-09-15 15:40:00,18.47,18.49,18.46,18.49,3900.0,17.3695,17.3883,17.3601,17.3883,3900.0
2016-09-15 15:45:00,18.49,18.49,18.45,18.45,7200.0,17.3883,17.3883,17.3507,17.3507,7200.0
2016-09-15 15:50:00,18.44,18.44,18.4,18.4,4092.0,17.3413,17.3413,17.3037,17.3037,4092.0
2016-09-15 15:55:00,18.4,18.43,18.4,18.41,13236.0,17.3037,17.3319,17.3037,17.3131,13236.0
2016-09-16 09:30:00,18.3,18.3,18.13,18.13,35564.0,17.2096,17.2096,17.0497,17.0497,35564.0
2016-09-16 09:35:00,18.14,18.16,18.11,18.16,5232.0,17.0591,17.078,17.0309,17.078,5232.0
2016-09-16 09:40:00,18.13,18.17,18.1,18.17,23476.0,17.0497,17.0874,17.0215,17.0874,23476.0
2016-09-16 09:45:00,18.15,18.2,18.13,18.16,18300.0,17.0685,17.1156,17.0497,17.078,18300.0
2016-09-16 09:50:00,18.13,18.16,18.12,18.12,16804.0,17.0497,17.078,17.0403,17.0403,16804.0
2016-09-16 09:55:00,18.15,18.18,18.15,18.18,2400.0,17.0685,17.0968,17.0685,17.0968,2400.0
2016-09-16 10:00:00,18.18,18.18,18.1,18.13,15000.0,17.0968,17.0968,17.0215,17.0497,15000.0
2016-09-16 10:05:00,18.1,18.1,18.05,18.06,10760.0,17.0215,17.0215,16.9745,16.9839,10760.0
2016-09-16 10:10:00,18.07,18.09,18.05,18.05,16560.0,16.9933,17.0121,16.9745,16.9745,16560.0
2016-09-16 10:15:00,18.06,18.06,18.06,18.06,1160.0,16.9839,16.9839,16.9839,16.9839,1160.0
2016-09-16 10:20:00,18.09,18.12,18.09,18.11,4400.0,17.0121,17.0403,17.0121,17.0309,4400.0
2016-09-16 10:25:00,18.09,18.09,18.05,18.05,26040.0,17.0121,17.0121,16.9745,16.9745,26040.0
2016-09-16 10:30:00,18.09,18.1,18.09,18.09,4000.0,17.0121,17.0215,17.0121,17.0121,4000.0
2016-09-16 10:35:00,18.09,18.15,18.09,18.15,6400.0,17.0121,17.0685,17.0121,17.0685,6400.0
2016-09-16 10:40:00,18.17,18.22,18.16,18.21,12204.0,17.0874,17.1344,17.078,17.125,12204.0
2016-09-16 10:45:00,18.22,18.25,18.22,18.24,20640.0,17.1344,17.1626,17.1344,17.1532,20640.0
2016-09-16 10:50:00,18.23,18.23,18.21,18.21,6100.0,17.1438,17.1438,17.125,17.125,6100.0
2016-09-16 10:55:00,18.2,18.22,18.19,18.21,7580.0,17.1156,17.1344,17.1062,17.125,7580.0
2016-09-16 11:00:00,18.17,18.18,18.11,18.14,5600.0,17.0874,17.0968,17.0309,17.0591,5600.0
2016-09-16 11:05:00,18.14,18.14,18.14,18.14,400.0,17.0591,17.0591,17.0591,17.0591,400.0
2016-09-16 11:10:00,18.15,18.15,18.15,18.15,400.0,17.0685,17.0685,17.0685,17.0685,400.0
2016-09-16 11:15:00,18.15,18.16,18.11,18.11,6840.0,17.0685,17.078,17.0309,17.0309,6840.0
2016-09-16 11:20:00,18.14,18.15,18.14,18.14,9200.0,17.0591,17.0685,17.0591,17.0591,9200.0
2016-09-16 11:25:00,18.12,18.12,18.1,18.1,800.0,17.0403,17.0403,17.0215,17.0215,800.0
2016-09-16 11:30:00,18.12,18.13,18.12,18.13,1200.0,17.0403,17.0497,17.0403,17.0497,1200.0
2016-09-16 11:35:00,18.14,18.14,18.14,18.14,400.0,17.0591,17.0591,17.0591,17.0591,400.0
2016-09-16 11:40:00,18.17,18.2,18.17,18.2,4800.0,17.0874,17.1156,17.0874,17.1156,4800.0
2016-09-16 11:45:00,18.18,18.23,18.18,18.21,10400.0,17.0968,17.1438,17.0968,17.125,10400.0
2016-09-16 11:50:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-09-16 11:55:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-09-16 12:00:00,18.17,18.17,18.17,18.17,400.0,17.0874,17.0874,17.0874,17.0874,400.0
2016-09-16 12:05:00,18.22,18.23,18.22,18.22,4000.0,17.1344,17.1438,17.1344,17.1344,4000.0
2016-09-16 12:10:00,18.23,18.23,18.22,18.22,2076.0,17.1438,17.1438,17.1344,17.1344,2076.0
2016-09-16 12:15:00,18.21,18.22,18.21,18.22,1508.0,17.125,17.1344,17.125,17.1344,1508.0
2016-09-16 12:20:00,18.21,18.21,18.21,18.21,400.0,17.125,17.125,17.125,17.125,400.0
2016-09-16 12:25:00,18.2,18.2,18.18,18.19,6124.0,17.1156,17.1156,17.0968,17.1062,6124.0
2016-09-16 12:30:00,18.18,18.18,18.17,18.17,2400.0,17.0968,17.0968,17.0874,17.0874,2400.0
2016-09-16 12:35:00,18.17,18.17,18.17,18.17,0.0,17.0874,17.0874,17.0874,17.0874,0.0
2016-09-16 12:40:00,18.15,18.15,18.14,18.14,2000.0,17.0685,17.0685,17.0591,17.0591,2000.0
2016-09-16 12:45:00,18.14,18.17,18.13,18.16,12400.0,17.0591,17.0874,17.0497,17.078,12400.0
2016-09-16 12:50:00,18.14,18.16,18.13,18.16,5004.0,17.0591,17.078,17.0497,17.078,5004.0
2016-09-16 12:55:00,18.15,18.15,18.13,18.13,1600.0,17.0685,17.0685,17.0497,17.0497,1600.0
2016-09-16 13:00:00,18.11,18.12,18.11,18.12,2400.0,17.0309,17.0403,17.0309,17.0403,2400.0
2016-09-16 13:05:00,18.11,18.11,18.11,18.11,1200.0,17.0309,17.0309,17.0309,17.0309,1200.0
2016-09-16 13:10:00,18.11,18.13,18.09,18.09,33900.0,17.0309,17.0497,17.0121,17.0121,33900.0
2016-09-16 13:15:00,18.1,18.1,18.09,18.1,2200.0,17.0215,17.0215,17.0121,17.0215,2200.0
2016-09-16 13:20:00,18.08,18.09,18.08,18.09,1200.0,17.0027,17.0121,17.0027,17.0121,1200.0
2016-09-16 13:25:00,18.11,18.11,18.1,18.1,7840.0,17.0309,17.0309,17.0215,17.0215,7840.0
2016-09-16 13:30:00,18.1,18.1,18.1,18.1,552.0,17.0215,17.0215,17.0215,17.0215,552.0
2016-09-16 13:35:00,18.05,18.07,18.04,18.06,14800.0,16.9745,16.9933,16.9651,16.9839,14800.0
2016-09-16 13:40:00,18.06,18.06,18.03,18.03,6996.0,16.9839,16.9839,16.9557,16.9557,6996.0
2016-09-16 13:45:00,18.0,18.02,17.98,18.02,12104.0,16.9275,16.9463,16.9087,16.9463,12104.0
2016-09-16 13:50:00,18.02,18.02,18.02,18.02,6040.0,16.9463,16.9463,16.9463,16.9463,6040.0
2016-09-16 13:55:00,18.03,18.03,18.03,18.03,4000.0,16.9557,16.9557,16.9557,16.9557,4000.0
2016-09-16 14:00:00,18.04,18.04,18.02,18.02,2000.0,16.9651,16.9651,16.9463,16.9463,2000.0
2016-09-16 14:05:00,18.05,18.09,18.05,18.09,2560.0,16.9745,17.0121,16.9745,17.0121,2560.0
2016-09-16 14:10:00,18.09,18.11,18.09,18.1,10172.0,17.0121,17.0309,17.0121,17.0215,10172.0
2016-09-16 14:15:00,18.1,18.1,18.09,18.1,788.0,17.0215,17.0215,17.0121,17.0215,788.0
2016-09-16 14:20:00,18.09,18.11,18.09,18.1,9444.0,17.0121,17.0309,17.0121,17.0215,9444.0
2016-09-16 14:25:00,18.1,18.1,18.1,18.1,0.0,17.0215,17.0215,17.0215,17.0215,0.0
2016-09-16 14:30:00,18.14,18.15,18.14,18.15,16000.0,17.0591,17.0685,17.0591,17.0685,16000.0
2016-09-16 14:35:00,18.17,18.17,18.13,18.13,23448.0,17.0874,17.0874,17.0497,17.0497,23448.0
2016-09-16 14:40:00,18.14,18.16,18.14,18.16,3200.0,17.0591,17.078,17.0591,17.078,3200.0
2016-09-16 14:45:00,18.16,18.17,18.16,18.17,1840.0,17.078,17.0874,17.078,17.0874,1840.0
2016-09-16 14:50:00,18.16,18.16,18.15,18.15,6552.0,17.078,17.078,17.0685,17.0685,6552.0
2016-09-16 14:55:00,18.16,18.16,18.11,18.11,1600.0,17.078,17.078,17.0309,17.0309,1600.0
2016-09-16 15:00:00,18.11,18.14,18.11,18.14,4400.0,17.0309,17.0591,17.0309,17.0591,4400.0
2016-09-16 15:05:00,18.13,18.14,18.13,18.14,4400.0,17.0497,17.0591,17.0497,17.0591,4400.0
2016-09-16 15:10:00,18.1,18.11,18.1,18.11,6800.0,17.0215,17.0309,17.0215,17.0309,6800.0
2016-09-16 15:15:00,18.13,18.13,18.13,18.13,400.0,17.0497,17.0497,17.0497,17.0497,400.0
2016-09-16 15:20:00,18.16,18.16,18.13,18.13,3444.0,17.078,17.078,17.0497,17.0497,3444.0
2016-09-16 15:25:00,18.15,18.15,18.15,18.15,400.0,17.0685,17.0685,17.0685,17.0685,400.0
2016-09-16 15:30:00,18.16,18.23,18.16,18.22,14800.0,17.078,17.1438,17.078,17.1344,14800.0
2016-09-16 15:35:00,18.21,18.22,18.21,18.22,8480.0,17.125,17.1344,17.125,17.1344,8480.0
2016-09-16 15:40:00,18.19,18.2,18.18,18.2,2188.0,17.1062,17.1156,17.0968,17.1156,2188.0
2016-09-16 15:45:00,18.2,18.2,18.2,18.2,10800.0,17.1156,17.1156,17.1156,17.1156,10800.0
2016-09-16 15:50:00,18.21,18.21,18.18,18.18,10560.0,17.125,17.125,17.0968,17.0968,10560.0
2016-09-16 15:55:00,18.17,18.18,18.13,18.14,22928.0,17.0874,17.0968,17.0497,17.0591,22928.0
2016-09-19 09:30:00,18.4,18.4,18.37,18.39,22528.0,17.3037,17.3037,17.2754,17.2942,22528.0
2016-09-19 09:35:00,18.39,18.44,18.39,18.44,22896.0,17.2942,17.3413,17.2942,17.3413,22896.0
2016-09-19 09:40:00,18.42,18.42,18.41,18.41,16868.0,17.3225,17.3225,17.3131,17.3131,16868.0
2016-09-19 09:45:00,18.43,18.48,18.42,18.48,6936.0,17.3319,17.3789,17.3225,17.3789,6936.0
2016-09-19 09:50:00,18.46,18.46,18.45,18.45,1960.0,17.3601,17.3601,17.3507,17.3507,1960.0
2016-09-19 09:55:00,18.48,18.52,18.48,18.52,33668.0,17.3789,17.4165,17.3789,17.4165,33668.0
2016-09-19 10:00:00,18.52,18.54,18.52,18.53,8800.0,17.4165,17.4353,17.4165,17.4259,8800.0
2016-09-19 10:05:00,18.52,18.52,18.5,18.51,9356.0,17.4165,17.4165,17.3977,17.4071,9356.0
2016-09-19 10:10:00,18.5,18.5,18.48,18.48,10340.0,17.3977,17.3977,17.3789,17.3789,10340.0
2016-09-19 10:15:00,18.48,18.49,18.48,18.49,5824.0,17.3789,17.3883,17.3789,17.3883,5824.0
2016-09-19 10:20:00,18.5,18.5,18.45,18.47,16680.0,17.3977,17.3977,17.3507,17.3695,16680.0
2016-09-19 10:25:00,18.44,18.45,18.44,18.45,5960.0,17.3413,17.3507,17.3413,17.3507,5960.0
2016-09-19 10:30:00,18.46,18.46,18.46,18.46,2000.0,17.3601,17.3601,17.3601,17.3601,2000.0
2016-09-19 10:35:00,18.43,18.44,18.4,18.42,9840.0,17.3319,17.3413,17.3037,17.3225,9840.0
2016-09-19 10:40:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-09-19 10:45:00,18.41,18.42,18.4,18.42,3200.0,17.3131,17.3225,17.3037,17.3225,3200.0
2016-09-19 10:50:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-09-19 10:55:00,18.41,18.41,18.39,18.4,11548.0,17.3131,17.3131,17.2942,17.3037,11548.0
2016-09-19 11:00:00,18.42,18.42,18.42,18.42,752.0,17.3225,17.3225,17.3225,17.3225,752.0
2016-09-19 11:05:00,18.41,18.42,18.41,18.42,3600.0,17.3131,17.3225,17.3131,17.3225,3600.0
2016-09-19 11:10:00,18.44,18.44,18.44,18.44,800.0,17.3413,17.3413,17.3413,17.3413,800.0
2016-09-19 11:15:00,18.43,18.44,18.43,18.44,7600.0,17.3319,17.3413,17.3319,17.3413,7600.0
2016-09-19 11:20:00,18.45,18.45,18.42,18.42,121524.0,17.3507,17.3507,17.3225,17.3225,121524.0
2016-09-19 11:25:00,18.43,18.44,18.43,18.44,4460.0,17.3319,17.3413,17.3319,17.3413,4460.0
2016-09-19 11:30:00,18.43,18.45,18.43,18.45,4400.0,17.3319,17.3507,17.3319,17.3507,4400.0
2016-09-19 11:35:00,18.48,18.49,18.48,18.49,51596.0,17.3789,17.3883,17.3789,17.3883,51596.0
2016-09-19 11:40:00,18.49,18.49,18.49,18.49,0.0,17.3883,17.3883,17.3883,17.3883,0.0
2016-09-19 11:45:00,18.47,18.47,18.46,18.46,4800.0,17.3695,17.3695,17.3601,17.3601,4800.0
2016-09-19 11:50:00,18.46,18.46,18.46,18.46,4400.0,17.3601,17.3601,17.3601,17.3601,4400.0
2016-09-19 11:55:00,18.45,18.45,18.45,18.45,2800.0,17.3507,17.3507,17.3507,17.3507,2800.0
2016-09-19 12:00:00,18.46,18.46,18.46,18.46,2000.0,17.3601,17.3601,17.3601,17.3601,2000.0
2016-09-19 12:05:00,18.46,18.46,18.46,18.46,0.0,17.3601,17.3601,17.3601,17.3601,0.0
2016-09-19 12:10:00,18.41,18.41,18.32,18.32,12304.0,17.3131,17.3131,17.2284,17.2284,12304.0
2016-09-19 12:15:00,18.31,18.31,18.24,18.25,26100.0,17.219,17.219,17.1532,17.1626,26100.0
2016-09-19 12:20:00,18.27,18.27,18.25,18.26,16592.0,17.1814,17.1814,17.1626,17.172,16592.0
2016-09-19 12:25:00,18.25,18.28,18.25,18.27,49600.0,17.1626,17.1908,17.1626,17.1814,49600.0
2016-09-19 12:30:00,18.27,18.28,18.26,18.28,7360.0,17.1814,17.1908,17.172,17.1908,7360.0
2016-09-19 12:35:00,18.29,18.3,18.28,18.28,3000.0,17.2002,17.2096,17.1908,17.1908,3000.0
2016-09-19 12:40:00,18.27,18.28,18.27,18.27,7600.0,17.1814,17.1908,17.1814,17.1814,7600.0
2016-09-19 12:45:00,18.26,18.26,18.25,18.26,400.0,17.172,17.172,17.1626,17.172,400.0
2016-09-19 12:50:00,18.26,18.27,18.26,18.27,1700.0,17.172,17.1814,17.172,17.1814,1700.0
2016-09-19 12:55:00,18.26,18.26,18.2,18.2,4840.0,17.172,17.172,17.1156,17.1156,4840.0
2016-09-19 13:00:00,18.2,18.2,18.2,18.2,1200.0,17.1156,17.1156,17.1156,17.1156,1200.0
2016-09-19 13:05:00,18.21,18.24,18.21,18.24,4800.0,17.125,17.1532,17.125,17.1532,4800.0
2016-09-19 13:10:00,18.23,18.23,18.23,18.23,1200.0,17.1438,17.1438,17.1438,17.1438,1200.0
2016-09-19 13:15:00,18.25,18.25,18.25,18.25,800.0,17.1626,17.1626,17.1626,17.1626,800.0
2016-09-19 13:20:00,18.21,18.21,18.21,18.21,4400.0,17.125,17.125,17.125,17.125,4400.0
2016-09-19 13:25:00,18.22,18.22,18.19,18.19,6124.0,17.1344,17.1344,17.1062,17.1062,6124.0
2016-09-19 13:30:00,18.19,18.19,18.08,18.08,19564.0,17.1062,17.1062,17.0027,17.0027,19564.0
2016-09-19 13:35:00,18.08,18.08,18.05,18.07,36188.0,17.0027,17.0027,16.9745,16.9933,36188.0
2016-09-19 13:40:00,18.07,18.09,18.07,18.09,3000.0,16.9933,17.0121,16.9933,17.0121,3000.0
2016-09-19 13:45:00,18.07,18.11,18.07,18.11,5860.0,16.9933,17.0309,16.9933,17.0309,5860.0
2016-09-19 13:50:00,18.11,18.12,18.11,18.12,800.0,17.0309,17.0403,17.0309,17.0403,800.0
2016-09-19 13:55:00,18.14,18.14,18.14,18.14,400.0,17.0591,17.0591,17.0591,17.0591,400.0
2016-09-19 14:00:00,18.14,18.18,18.14,18.18,2000.0,17.0591,17.0968,17.0591,17.0968,2000.0
2016-09-19 14:05:00,18.19,18.19,18.18,18.18,7672.0,17.1062,17.1062,17.0968,17.0968,7672.0
2016-09-19 14:10:00,18.23,18.24,18.23,18.24,2800.0,17.1438,17.1532,17.1438,17.1532,2800.0
2016-09-19 14:15:00,18.24,18.25,18.24,18.24,16000.0,17.1532,17.1626,17.1532,17.1532,16000.0
2016-09-19 14:20:00,18.24,18.24,18.23,18.23,4400.0,17.1532,17.1532,17.1438,17.1438,4400.0
2016-09-19 14:25:00,18.23,18.23,18.23,18.23,1600.0,17.1438,17.1438,17.1438,17.1438,1600.0
2016-09-19 14:30:00,18.26,18.27,18.26,18.27,2400.0,17.172,17.1814,17.172,17.1814,2400.0
2016-09-19 14:35:00,18.28,18.29,18.25,18.26,18388.0,17.1908,17.2002,17.1626,17.172,18388.0
2016-09-19 14:40:00,18.26,18.27,18.25,18.25,8200.0,17.172,17.1814,17.1626,17.1626,8200.0
2016-09-19 14:45:00,18.29,18.32,18.29,18.3,10400.0,17.2002,17.2284,17.2002,17.2096,10400.0
2016-09-19 14:50:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-09-19 14:55:00,18.33,18.33,18.33,18.33,400.0,17.2378,17.2378,17.2378,17.2378,400.0
2016-09-19 15:00:00,18.31,18.31,18.3,18.3,5780.0,17.219,17.219,17.2096,17.2096,5780.0
2016-09-19 15:05:00,18.28,18.28,18.26,18.26,1600.0,17.1908,17.1908,17.172,17.172,1600.0
2016-09-19 15:10:00,18.25,18.26,18.25,18.25,2400.0,17.1626,17.172,17.1626,17.1626,2400.0
2016-09-19 15:15:00,18.23,18.23,18.18,18.21,6800.0,17.1438,17.1438,17.0968,17.125,6800.0
2016-09-19 15:20:00,18.21,18.23,18.21,18.23,3680.0,17.125,17.1438,17.125,17.1438,3680.0
2016-09-19 15:25:00,18.25,18.25,18.25,18.25,800.0,17.1626,17.1626,17.1626,17.1626,800.0
2016-09-19 15:30:00,18.17,18.17,18.13,18.14,10800.0,17.0874,17.0874,17.0497,17.0591,10800.0
2016-09-19 15:35:00,18.17,18.18,18.15,18.18,9400.0,17.0874,17.0968,17.0685,17.0968,9400.0
2016-09-19 15:40:00,18.18,18.21,18.18,18.21,3000.0,17.0968,17.125,17.0968,17.125,3000.0
2016-09-19 15:45:00,18.19,18.2,18.19,18.2,8800.0,17.1062,17.1156,17.1062,17.1156,8800.0
2016-09-19 15:50:00,18.18,18.19,18.17,18.19,12800.0,17.0968,17.1062,17.0874,17.1062,12800.0
2016-09-19 15:55:00,18.2,18.2,18.12,18.13,46452.0,17.1156,17.1156,17.0403,17.0497,46452.0
2016-09-20 09:30:00,18.41,18.45,18.37,18.45,20908.0,17.3131,17.3507,17.2754,17.3507,20908.0
2016-09-20 09:35:00,18.45,18.46,18.35,18.37,5552.0,17.3507,17.3601,17.2566,17.2754,5552.0
2016-09-20 09:40:00,18.36,18.36,18.34,18.35,23920.0,17.266,17.266,17.2472,17.2566,23920.0
2016-09-20 09:45:00,18.35,18.37,18.33,18.37,37472.0,17.2566,17.2754,17.2378,17.2754,37472.0
2016-09-20 09:50:00,18.38,18.43,18.37,18.43,5940.0,17.2848,17.3319,17.2754,17.3319,5940.0
2016-09-20 09:55:00,18.42,18.42,18.39,18.4,9608.0,17.3225,17.3225,17.2942,17.3037,9608.0
2016-09-20 10:00:00,18.43,18.45,18.41,18.41,19196.0,17.3319,17.3507,17.3131,17.3131,19196.0
2016-09-20 10:05:00,18.43,18.43,18.38,18.38,7200.0,17.3319,17.3319,17.2848,17.2848,7200.0
2016-09-20 10:10:00,18.39,18.39,18.36,18.36,3640.0,17.2942,17.2942,17.266,17.266,3640.0
2016-09-20 10:15:00,18.35,18.37,18.34,18.37,12000.0,17.2566,17.2754,17.2472,17.2754,12000.0
2016-09-20 10:20:00,18.37,18.38,18.34,18.34,4760.0,17.2754,17.2848,17.2472,17.2472,4760.0
2016-09-20 10:25:00,18.35,18.37,18.34,18.37,3500.0,17.2566,17.2754,17.2472,17.2754,3500.0
2016-09-20 10:30:00,18.36,18.37,18.3,18.3,4300.0,17.266,17.2754,17.2096,17.2096,4300.0
2016-09-20 10:35:00,18.29,18.3,18.25,18.25,10680.0,17.2002,17.2096,17.1626,17.1626,10680.0
2016-09-20 10:40:00,18.25,18.28,18.25,18.27,5200.0,17.1626,17.1908,17.1626,17.1814,5200.0
2016-09-20 10:45:00,18.27,18.28,18.27,18.28,3100.0,17.1814,17.1908,17.1814,17.1908,3100.0
2016-09-20 10:50:00,18.31,18.31,18.29,18.29,9200.0,17.219,17.219,17.2002,17.2002,9200.0
2016-09-20 10:55:00,18.28,18.29,18.28,18.29,3200.0,17.1908,17.2002,17.1908,17.2002,3200.0
2016-09-20 11:00:00,18.3,18.32,18.3,18.32,47624.0,17.2096,17.2284,17.2096,17.2284,47624.0
2016-09-20 11:05:00,18.33,18.37,18.33,18.35,16936.0,17.2378,17.2754,17.2378,17.2566,16936.0
2016-09-20 11:10:00,18.36,18.37,18.35,18.35,11268.0,17.266,17.2754,17.2566,17.2566,11268.0
2016-09-20 11:15:00,18.35,18.36,18.34,18.35,5160.0,17.2566,17.266,17.2472,17.2566,5160.0
2016-09-20 11:20:00,18.37,18.37,18.35,18.35,800.0,17.2754,17.2754,17.2566,17.2566,800.0
2016-09-20 11:25:00,18.33,18.33,18.31,18.31,2700.0,17.2378,17.2378,17.219,17.219,2700.0
2016-09-20 11:30:00,18.34,18.35,18.31,18.31,1600.0,17.2472,17.2566,17.219,17.219,1600.0
2016-09-20 11:35:00,18.3,18.32,18.3,18.31,8400.0,17.2096,17.2284,17.2096,17.219,8400.0
2016-09-20 11:40:00,18.33,18.33,18.32,18.33,4400.0,17.2378,17.2378,17.2284,17.2378,4400.0
2016-09-20 11:45:00,18.33,18.33,18.31,18.31,1200.0,17.2378,17.2378,17.219,17.219,1200.0
2016-09-20 11:50:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-20 11:55:00,18.3,18.3,18.29,18.29,1600.0,17.2096,17.2096,17.2002,17.2002,1600.0
2016-09-20 12:00:00,18.27,18.29,18.27,18.29,800.0,17.1814,17.2002,17.1814,17.2002,800.0
2016-09-20 12:05:00,18.29,18.29,18.27,18.27,2800.0,17.2002,17.2002,17.1814,17.1814,2800.0
2016-09-20 12:10:00,18.28,18.28,18.27,18.27,1200.0,17.1908,17.1908,17.1814,17.1814,1200.0
2016-09-20 12:15:00,18.26,18.27,18.26,18.27,5200.0,17.172,17.1814,17.172,17.1814,5200.0
2016-09-20 12:20:00,18.28,18.29,18.28,18.29,2400.0,17.1908,17.2002,17.1908,17.2002,2400.0
2016-09-20 12:25:00,18.29,18.29,18.29,18.29,0.0,17.2002,17.2002,17.2002,17.2002,0.0
2016-09-20 12:30:00,18.28,18.28,18.26,18.26,4400.0,17.1908,17.1908,17.172,17.172,4400.0
2016-09-20 12:35:00,18.27,18.28,18.27,18.27,1200.0,17.1814,17.1908,17.1814,17.1814,1200.0
2016-09-20 12:40:00,18.27,18.28,18.27,18.27,1600.0,17.1814,17.1908,17.1814,17.1814,1600.0
2016-09-20 12:45:00,18.25,18.26,18.21,18.21,4536.0,17.1626,17.172,17.125,17.125,4536.0
2016-09-20 12:50:00,18.24,18.24,18.23,18.23,800.0,17.1532,17.1532,17.1438,17.1438,800.0
2016-09-20 12:55:00,18.24,18.24,18.17,18.18,7200.0,17.1532,17.1532,17.0874,17.0968,7200.0
2016-09-20 13:00:00,18.18,18.19,18.17,18.18,14400.0,17.0968,17.1062,17.0874,17.0968,14400.0
2016-09-20 13:05:00,18.2,18.21,18.19,18.21,4800.0,17.1156,17.125,17.1062,17.125,4800.0
2016-09-20 13:10:00,18.21,18.21,18.21,18.21,400.0,17.125,17.125,17.125,17.125,400.0
2016-09-20 13:15:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-09-20 13:20:00,18.22,18.22,18.2,18.21,2000.0,17.1344,17.1344,17.1156,17.125,2000.0
2016-09-20 13:25:00,18.22,18.22,18.21,18.21,5400.0,17.1344,17.1344,17.125,17.125,5400.0
2016-09-20 13:30:00,18.22,18.23,18.21,18.23,5100.0,17.1344,17.1438,17.125,17.1438,5100.0
2016-09-20 13:35:00,18.24,18.24,18.24,18.24,400.0,17.1532,17.1532,17.1532,17.1532,400.0
2016-09-20 13:40:00,18.24,18.24,18.22,18.22,2800.0,17.1532,17.1532,17.1344,17.1344,2800.0
2016-09-20 13:45:00,18.22,18.22,18.22,18.22,0.0,17.1344,17.1344,17.1344,17.1344,0.0
2016-09-20 13:50:00,18.22,18.22,18.22,18.22,600.0,17.1344,17.1344,17.1344,17.1344,600.0
2016-09-20 13:55:00,18.28,18.28,18.27,18.27,2000.0,17.1908,17.1908,17.1814,17.1814,2000.0
2016-09-20 14:00:00,18.26,18.27,18.26,18.27,6000.0,17.172,17.1814,17.172,17.1814,6000.0
2016-09-20 14:05:00,18.27,18.28,18.27,18.28,2400.0,17.1814,17.1908,17.1814,17.1908,2400.0
2016-09-20 14:10:00,18.28,18.28,18.27,18.28,1600.0,17.1908,17.1908,17.1814,17.1908,1600.0
2016-09-20 14:15:00,18.27,18.27,18.26,18.27,4000.0,17.1814,17.1814,17.172,17.1814,4000.0
2016-09-20 14:20:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-09-20 14:25:00,18.26,18.26,18.26,18.26,400.0,17.172,17.172,17.172,17.172,400.0
2016-09-20 14:30:00,18.26,18.26,18.26,18.26,0.0,17.172,17.172,17.172,17.172,0.0
2016-09-20 14:35:00,18.27,18.27,18.27,18.27,1000.0,17.1814,17.1814,17.1814,17.1814,1000.0
2016-09-20 14:40:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-09-20 14:45:00,18.25,18.26,18.25,18.26,1600.0,17.1626,17.172,17.1626,17.172,1600.0
2016-09-20 14:50:00,18.26,18.26,18.26,18.26,0.0,17.172,17.172,17.172,17.172,0.0
2016-09-20 14:55:00,18.29,18.31,18.29,18.3,5600.0,17.2002,17.219,17.2002,17.2096,5600.0
2016-09-20 15:00:00,18.3,18.3,18.3,18.3,800.0,17.2096,17.2096,17.2096,17.2096,800.0
2016-09-20 15:05:00,18.27,18.28,18.27,18.28,3600.0,17.1814,17.1908,17.1814,17.1908,3600.0
2016-09-20 15:10:00,18.27,18.29,18.27,18.29,3140.0,17.1814,17.2002,17.1814,17.2002,3140.0
2016-09-20 15:15:00,18.31,18.31,18.29,18.29,3600.0,17.219,17.219,17.2002,17.2002,3600.0
2016-09-20 15:20:00,18.29,18.3,18.29,18.29,800.0,17.2002,17.2096,17.2002,17.2002,800.0
2016-09-20 15:25:00,18.31,18.31,18.31,18.31,14100.0,17.219,17.219,17.219,17.219,14100.0
2016-09-20 15:30:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-20 15:35:00,18.28,18.28,18.28,18.28,16480.0,17.1908,17.1908,17.1908,17.1908,16480.0
2016-09-20 15:40:00,18.27,18.27,18.25,18.26,30800.0,17.1814,17.1814,17.1626,17.172,30800.0
2016-09-20 15:45:00,18.27,18.28,18.27,18.27,13264.0,17.1814,17.1908,17.1814,17.1814,13264.0
2016-09-20 15:50:00,18.26,18.26,18.25,18.25,3712.0,17.172,17.172,17.1626,17.1626,3712.0
2016-09-20 15:55:00,18.24,18.24,18.17,18.17,51660.0,17.1532,17.1532,17.0874,17.0874,51660.0
2016-09-21 09:30:00,18.39,18.44,18.39,18.43,24156.0,17.2942,17.3413,17.2942,17.3319,24156.0
2016-09-21 09:35:00,18.43,18.44,18.4,18.4,22304.0,17.3319,17.3413,17.3037,17.3037,22304.0
2016-09-21 09:40:00,18.42,18.43,18.4,18.41,3500.0,17.3225,17.3319,17.3037,17.3131,3500.0
2016-09-21 09:45:00,18.38,18.39,18.37,18.38,6504.0,17.2848,17.2942,17.2754,17.2848,6504.0
2016-09-21 09:50:00,18.39,18.43,18.39,18.43,2000.0,17.2942,17.3319,17.2942,17.3319,2000.0
2016-09-21 09:55:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-09-21 10:00:00,18.41,18.41,18.4,18.4,4400.0,17.3131,17.3131,17.3037,17.3037,4400.0
2016-09-21 10:05:00,18.42,18.44,18.41,18.41,4228.0,17.3225,17.3413,17.3131,17.3131,4228.0
2016-09-21 10:10:00,18.4,18.4,18.39,18.4,78144.0,17.3037,17.3037,17.2942,17.3037,78144.0
2016-09-21 10:15:00,18.4,18.4,18.4,18.4,800.0,17.3037,17.3037,17.3037,17.3037,800.0
2016-09-21 10:20:00,18.4,18.41,18.4,18.41,2000.0,17.3037,17.3131,17.3037,17.3131,2000.0
2016-09-21 10:25:00,18.41,18.41,18.38,18.38,5200.0,17.3131,17.3131,17.2848,17.2848,5200.0
2016-09-21 10:30:00,18.36,18.38,18.36,18.38,1280.0,17.266,17.2848,17.266,17.2848,1280.0
2016-09-21 10:35:00,18.39,18.4,18.39,18.4,6240.0,17.2942,17.3037,17.2942,17.3037,6240.0
2016-09-21 10:40:00,18.4,18.4,18.4,18.4,0.0,17.3037,17.3037,17.3037,17.3037,0.0
2016-09-21 10:45:00,18.4,18.4,18.34,18.36,5200.0,17.3037,17.3037,17.2472,17.266,5200.0
2016-09-21 10:50:00,18.36,18.36,18.36,18.36,800.0,17.266,17.266,17.266,17.266,800.0
2016-09-21 10:55:00,18.36,18.36,18.36,18.36,400.0,17.266,17.266,17.266,17.266,400.0
2016-09-21 11:00:00,18.33,18.34,18.33,18.34,800.0,17.2378,17.2472,17.2378,17.2472,800.0
2016-09-21 11:05:00,18.34,18.34,18.31,18.31,2996.0,17.2472,17.2472,17.219,17.219,2996.0
2016-09-21 11:10:00,18.29,18.3,18.27,18.29,67368.0,17.2002,17.2096,17.1814,17.2002,67368.0
2016-09-21 11:15:00,18.29,18.3,18.29,18.3,10292.0,17.2002,17.2096,17.2002,17.2096,10292.0
2016-09-21 11:20:00,18.3,18.31,18.3,18.31,2800.0,17.2096,17.219,17.2096,17.219,2800.0
2016-09-21 11:25:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-21 11:30:00,18.32,18.32,18.28,18.3,11000.0,17.2284,17.2284,17.1908,17.2096,11000.0
2016-09-21 11:35:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-09-21 11:40:00,18.31,18.31,18.28,18.28,6400.0,17.219,17.219,17.1908,17.1908,6400.0
2016-09-21 11:45:00,18.31,18.31,18.31,18.31,400.0,17.219,17.219,17.219,17.219,400.0
2016-09-21 11:50:00,18.31,18.32,18.3,18.3,2400.0,17.219,17.2284,17.2096,17.2096,2400.0
2016-09-21 11:55:00,18.31,18.33,18.31,18.33,2040.0,17.219,17.2378,17.219,17.2378,2040.0
2016-09-21 12:00:00,18.33,18.33,18.32,18.32,800.0,17.2378,17.2378,17.2284,17.2284,800.0
2016-09-21 12:05:00,18.32,18.32,18.32,18.32,0.0,17.2284,17.2284,17.2284,17.2284,0.0
2016-09-21 12:10:00,18.28,18.28,18.28,18.28,800.0,17.1908,17.1908,17.1908,17.1908,800.0
2016-09-21 12:15:00,18.28,18.28,18.18,18.18,15540.0,17.1908,17.1908,17.0968,17.0968,15540.0
2016-09-21 12:20:00,18.16,18.18,18.16,18.17,7200.0,17.078,17.0968,17.078,17.0874,7200.0
2016-09-21 12:25:00,18.16,18.18,18.16,18.18,800.0,17.078,17.0968,17.078,17.0968,800.0
2016-09-21 12:30:00,18.17,18.17,18.15,18.15,1200.0,17.0874,17.0874,17.0685,17.0685,1200.0
2016-09-21 12:35:00,18.16,18.16,18.14,18.15,5000.0,17.078,17.078,17.0591,17.0685,5000.0
2016-09-21 12:40:00,18.15,18.15,18.14,18.14,1200.0,17.0685,17.0685,17.0591,17.0591,1200.0
2016-09-21 12:45:00,18.18,18.18,18.18,18.18,800.0,17.0968,17.0968,17.0968,17.0968,800.0
2016-09-21 12:50:00,18.19,18.2,18.19,18.19,13000.0,17.1062,17.1156,17.1062,17.1062,13000.0
2016-09-21 12:55:00,18.21,18.24,18.21,18.23,6576.0,17.125,17.1532,17.125,17.1438,6576.0
2016-09-21 13:00:00,18.25,18.27,18.25,18.27,9200.0,17.1626,17.1814,17.1626,17.1814,9200.0
2016-09-21 13:05:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-09-21 13:10:00,18.23,18.23,18.23,18.23,8800.0,17.1438,17.1438,17.1438,17.1438,8800.0
2016-09-21 13:15:00,18.22,18.22,18.2,18.21,7400.0,17.1344,17.1344,17.1156,17.125,7400.0
2016-09-21 13:20:00,18.21,18.22,18.21,18.21,2000.0,17.125,17.1344,17.125,17.125,2000.0
2016-09-21 13:25:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-09-21 13:30:00,18.21,18.21,18.2,18.21,5344.0,17.125,17.125,17.1156,17.125,5344.0
2016-09-21 13:35:00,18.21,18.21,18.2,18.2,9880.0,17.125,17.125,17.1156,17.1156,9880.0
2016-09-21 13:40:00,18.18,18.2,18.18,18.2,3868.0,17.0968,17.1156,17.0968,17.1156,3868.0
2016-09-21 13:45:00,18.2,18.25,18.2,18.24,49160.0,17.1156,17.1626,17.1156,17.1532,49160.0
2016-09-21 13:50:00,18.22,18.22,18.22,18.22,64236.0,17.1344,17.1344,17.1344,17.1344,64236.0
2016-09-21 13:55:00,18.25,18.28,18.24,18.25,12000.0,17.1626,17.1908,17.1532,17.1626,12000.0
2016-09-21 14:00:00,18.24,18.4,18.21,18.33,170000.0,17.1532,17.3037,17.125,17.2378,170000.0
2016-09-21 14:05:00,18.35,18.4,18.34,18.38,17328.0,17.2566,17.3037,17.2472,17.2848,17328.0
2016-09-21 14:10:00,18.36,18.46,18.36,18.41,70128.0,17.266,17.3601,17.266,17.3131,70128.0
2016-09-21 14:15:00,18.39,18.43,18.33,18.36,84800.0,17.2942,17.3319,17.2378,17.266,84800.0
2016-09-21 14:20:00,18.33,18.38,18.31,18.31,12640.0,17.2378,17.2848,17.219,17.219,12640.0
2016-09-21 14:25:00,18.28,18.29,18.21,18.25,28160.0,17.1908,17.2002,17.125,17.1626,28160.0
2016-09-21 14:30:00,18.23,18.26,18.23,18.26,7820.0,17.1438,17.172,17.1438,17.172,7820.0
2016-09-21 14:35:00,18.3,18.35,18.3,18.35,16120.0,17.2096,17.2566,17.2096,17.2566,16120.0
2016-09-21 14:40:00,18.32,18.37,18.32,18.36,4200.0,17.2284,17.2754,17.2284,17.266,4200.0
2016-09-21 14:45:00,18.37,18.39,18.32,18.32,18876.0,17.2754,17.2942,17.2284,17.2284,18876.0
2016-09-21 14:50:00,18.33,18.33,18.33,18.33,400.0,17.2378,17.2378,17.2378,17.2378,400.0
2016-09-21 14:55:00,18.35,18.45,18.35,18.45,11600.0,17.2566,17.3507,17.2566,17.3507,11600.0
2016-09-21 15:00:00,18.43,18.46,18.42,18.45,13872.0,17.3319,17.3601,17.3225,17.3507,13872.0
2016-09-21 15:05:00,18.47,18.5,18.45,18.48,14252.0,17.3695,17.3977,17.3507,17.3789,14252.0
2016-09-21 15:10:00,18.5,18.53,18.49,18.52,19496.0,17.3977,17.4259,17.3883,17.4165,19496.0
2016-09-21 15:15:00,18.53,18.57,18.53,18.53,25092.0,17.4259,17.4635,17.4259,17.4259,25092.0
2016-09-21 15:20:00,18.52,18.56,18.52,18.56,21048.0,17.4165,17.4541,17.4165,17.4541,21048.0
2016-09-21 15:25:00,18.53,18.54,18.52,18.54,7692.0,17.4259,17.4353,17.4165,17.4353,7692.0
2016-09-21 15:30:00,18.56,18.59,18.56,18.58,26280.0,17.4541,17.4823,17.4541,17.4729,26280.0
2016-09-21 15:35:00,18.6,18.6,18.57,18.58,36200.0,17.4917,17.4917,17.4635,17.4729,36200.0
2016-09-21 15:40:00,18.6,18.65,18.6,18.65,47428.0,17.4917,17.5388,17.4917,17.5388,47428.0
2016-09-21 15:45:00,18.66,18.7,18.66,18.67,33780.0,17.5482,17.5858,17.5482,17.5576,33780.0
2016-09-21 15:50:00,18.68,18.7,18.65,18.65,18308.0,17.567,17.5858,17.5388,17.5388,18308.0
2016-09-21 15:55:00,18.65,18.68,18.64,18.65,34720.0,17.5388,17.567,17.5294,17.5388,34720.0
2016-09-22 09:30:00,18.95,19.04,18.93,19.03,102432.0,17.8209,17.9055,17.8021,17.8961,102432.0
2016-09-22 09:35:00,19.04,19.08,19.04,19.04,73380.0,17.9055,17.9431,17.9055,17.9055,73380.0
2016-09-22 09:40:00,19.03,19.05,19.02,19.05,54008.0,17.8961,17.9149,17.8867,17.9149,54008.0
2016-09-22 09:45:00,19.05,19.11,19.05,19.1,19248.0,17.9149,17.9713,17.9149,17.9619,19248.0
2016-09-22 09:50:00,19.11,19.11,19.07,19.09,16160.0,17.9713,17.9713,17.9337,17.9525,16160.0
2016-09-22 09:55:00,19.1,19.11,19.09,19.09,11720.0,17.9619,17.9713,17.9525,17.9525,11720.0
2016-09-22 10:00:00,19.08,19.09,19.06,19.08,22616.0,17.9431,17.9525,17.9243,17.9431,22616.0
2016-09-22 10:05:00,19.07,19.07,19.04,19.04,2400.0,17.9337,17.9337,17.9055,17.9055,2400.0
2016-09-22 10:10:00,19.03,19.03,19.03,19.03,5600.0,17.8961,17.8961,17.8961,17.8961,5600.0
2016-09-22 10:15:00,19.06,19.07,19.04,19.06,18360.0,17.9243,17.9337,17.9055,17.9243,18360.0
2016-09-22 10:20:00,19.05,19.05,19.03,19.05,2000.0,17.9149,17.9149,17.8961,17.9149,2000.0
2016-09-22 10:25:00,19.07,19.09,19.07,19.09,11460.0,17.9337,17.9525,17.9337,17.9525,11460.0
2016-09-22 10:30:00,19.09,19.13,19.09,19.13,13532.0,17.9525,17.9902,17.9525,17.9902,13532.0
2016-09-22 10:35:00,19.11,19.11,19.08,19.09,8400.0,17.9713,17.9713,17.9431,17.9525,8400.0
2016-09-22 10:40:00,19.08,19.08,19.08,19.08,4960.0,17.9431,17.9431,17.9431,17.9431,4960.0
2016-09-22 10:45:00,19.09,19.09,19.08,19.08,1600.0,17.9525,17.9525,17.9431,17.9431,1600.0
2016-09-22 10:50:00,19.08,19.08,19.05,19.06,5760.0,17.9431,17.9431,17.9149,17.9243,5760.0
2016-09-22 10:55:00,19.08,19.08,19.06,19.06,21600.0,17.9431,17.9431,17.9243,17.9243,21600.0
2016-09-22 11:00:00,19.06,19.06,19.05,19.05,3200.0,17.9243,17.9243,17.9149,17.9149,3200.0
2016-09-22 11:05:00,19.04,19.04,19.03,19.03,3600.0,17.9055,17.9055,17.8961,17.8961,3600.0
2016-09-22 11:10:00,19.02,19.02,18.99,19.0,1960.0,17.8867,17.8867,17.8585,17.8679,1960.0
2016-09-22 11:15:00,19.02,19.02,19.0,19.02,5380.0,17.8867,17.8867,17.8679,17.8867,5380.0
2016-09-22 11:20:00,19.02,19.02,19.0,19.0,6400.0,17.8867,17.8867,17.8679,17.8679,6400.0
2016-09-22 11:25:00,18.99,18.99,18.99,18.99,9600.0,17.8585,17.8585,17.8585,17.8585,9600.0
2016-09-22 11:30:00,18.99,18.99,18.99,18.99,0.0,17.8585,17.8585,17.8585,17.8585,0.0
2016-09-22 11:35:00,19.03,19.03,19.01,19.02,5600.0,17.8961,17.8961,17.8773,17.8867,5600.0
2016-09-22 11:40:00,19.0,19.0,19.0,19.0,2400.0,17.8679,17.8679,17.8679,17.8679,2400.0
2016-09-22 11:45:00,19.02,19.02,19.01,19.01,7000.0,17.8867,17.8867,17.8773,17.8773,7000.0
2016-09-22 11:50:00,19.0,19.0,19.0,19.0,400.0,17.8679,17.8679,17.8679,17.8679,400.0
2016-09-22 11:55:00,19.0,19.0,18.99,19.0,400.0,17.8679,17.8679,17.8585,17.8679,400.0
2016-09-22 12:00:00,19.0,19.02,19.0,19.02,8800.0,17.8679,17.8867,17.8679,17.8867,8800.0
2016-09-22 12:05:00,19.0,19.0,18.97,18.97,10992.0,17.8679,17.8679,17.8397,17.8397,10992.0
2016-09-22 12:10:00,18.96,18.99,18.96,18.99,10200.0,17.8303,17.8585,17.8303,17.8585,10200.0
2016-09-22 12:15:00,18.99,18.99,18.97,18.98,6960.0,17.8585,17.8585,17.8397,17.8491,6960.0
2016-09-22 12:20:00,18.98,18.98,18.96,18.97,2800.0,17.8491,17.8491,17.8303,17.8397,2800.0
2016-09-22 12:25:00,18.98,19.01,18.98,19.01,12416.0,17.8491,17.8773,17.8491,17.8773,12416.0
2016-09-22 12:30:00,19.0,19.01,19.0,19.01,12400.0,17.8679,17.8773,17.8679,17.8773,12400.0
2016-09-22 12:35:00,18.99,18.99,18.99,18.99,400.0,17.8585,17.8585,17.8585,17.8585,400.0
2016-09-22 12:40:00,18.99,18.99,18.99,18.99,0.0,17.8585,17.8585,17.8585,17.8585,0.0
2016-09-22 12:45:00,19.0,19.01,19.0,19.01,920.0,17.8679,17.8773,17.8679,17.8773,920.0
2016-09-22 12:50:00,19.01,19.01,19.01,19.01,0.0,17.8773,17.8773,17.8773,17.8773,0.0
2016-09-22 12:55:00,19.0,19.0,18.99,19.0,2800.0,17.8679,17.8679,17.8585,17.8679,2800.0
2016-09-22 13:00:00,19.03,19.04,19.03,19.04,1600.0,17.8961,17.9055,17.8961,17.9055,1600.0
2016-09-22 13:05:00,19.04,19.04,19.03,19.04,5824.0,17.9055,17.9055,17.8961,17.9055,5824.0
2016-09-22 13:10:00,19.04,19.04,19.03,19.03,6400.0,17.9055,17.9055,17.8961,17.8961,6400.0
2016-09-22 13:15:00,19.04,19.04,19.03,19.03,2484.0,17.9055,17.9055,17.8961,17.8961,2484.0
2016-09-22 13:20:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-09-22 13:25:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-09-22 13:30:00,19.0,19.02,19.0,19.0,3200.0,17.8679,17.8867,17.8679,17.8679,3200.0
2016-09-22 13:35:00,19.02,19.03,19.02,19.03,2000.0,17.8867,17.8961,17.8867,17.8961,2000.0
2016-09-22 13:40:00,19.02,19.02,19.02,19.02,3000.0,17.8867,17.8867,17.8867,17.8867,3000.0
2016-09-22 13:45:00,19.01,19.02,19.01,19.02,16400.0,17.8773,17.8867,17.8773,17.8867,16400.0
2016-09-22 13:50:00,19.01,19.02,19.0,19.02,2000.0,17.8773,17.8867,17.8679,17.8867,2000.0
2016-09-22 13:55:00,19.02,19.02,19.02,19.02,400.0,17.8867,17.8867,17.8867,17.8867,400.0
2016-09-22 14:00:00,19.02,19.02,19.02,19.02,400.0,17.8867,17.8867,17.8867,17.8867,400.0
2016-09-22 14:05:00,19.03,19.03,19.03,19.03,400.0,17.8961,17.8961,17.8961,17.8961,400.0
2016-09-22 14:10:00,18.98,18.98,18.91,18.91,51952.0,17.8491,17.8491,17.7833,17.7833,51952.0
2016-09-22 14:15:00,18.88,18.91,18.87,18.9,21668.0,17.7551,17.7833,17.7456,17.7739,21668.0
2016-09-22 14:20:00,18.91,18.91,18.85,18.86,2720.0,17.7833,17.7833,17.7268,17.7362,2720.0
2016-09-22 14:25:00,18.88,18.93,18.88,18.93,2660.0,17.7551,17.8021,17.7551,17.8021,2660.0
2016-09-22 14:30:00,18.9,18.9,18.89,18.89,1200.0,17.7739,17.7739,17.7645,17.7645,1200.0
2016-09-22 14:35:00,18.86,18.9,18.86,18.89,7096.0,17.7362,17.7739,17.7362,17.7645,7096.0
2016-09-22 14:40:00,18.92,18.94,18.92,18.94,4000.0,17.7927,17.8115,17.7927,17.8115,4000.0
2016-09-22 14:45:00,18.93,18.94,18.93,18.94,3612.0,17.8021,17.8115,17.8021,17.8115,3612.0
2016-09-22 14:50:00,18.95,18.98,18.95,18.98,15600.0,17.8209,17.8491,17.8209,17.8491,15600.0
2016-09-22 14:55:00,18.99,18.99,18.98,18.98,3360.0,17.8585,17.8585,17.8491,17.8491,3360.0
2016-09-22 15:00:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-09-22 15:05:00,18.99,18.99,18.99,18.99,1000.0,17.8585,17.8585,17.8585,17.8585,1000.0
2016-09-22 15:10:00,18.98,18.98,18.98,18.98,800.0,17.8491,17.8491,17.8491,17.8491,800.0
2016-09-22 15:15:00,18.96,18.96,18.96,18.96,3600.0,17.8303,17.8303,17.8303,17.8303,3600.0
2016-09-22 15:20:00,18.96,18.98,18.96,18.97,13400.0,17.8303,17.8491,17.8303,17.8397,13400.0
2016-09-22 15:25:00,18.97,18.98,18.97,18.98,2732.0,17.8397,17.8491,17.8397,17.8491,2732.0
2016-09-22 15:30:00,18.97,19.01,18.97,19.01,5000.0,17.8397,17.8773,17.8397,17.8773,5000.0
2016-09-22 15:35:00,19.01,19.03,19.0,19.02,4924.0,17.8773,17.8961,17.8679,17.8867,4924.0
2016-09-22 15:40:00,19.02,19.02,19.02,19.02,0.0,17.8867,17.8867,17.8867,17.8867,0.0
2016-09-22 15:45:00,19.0,19.0,18.96,18.96,7572.0,17.8679,17.8679,17.8303,17.8303,7572.0
2016-09-22 15:50:00,18.98,18.99,18.95,18.98,63596.0,17.8491,17.8585,17.8209,17.8491,63596.0
2016-09-22 15:55:00,18.98,19.0,18.94,18.94,18024.0,17.8491,17.8679,17.8115,17.8115,18024.0
2016-09-23 09:30:00,18.84,18.88,18.84,18.86,78740.0,17.7174,17.7551,17.7174,17.7362,78740.0
2016-09-23 09:35:00,18.89,18.9,18.86,18.88,16200.0,17.7645,17.7739,17.7362,17.7551,16200.0
2016-09-23 09:40:00,18.83,18.86,18.83,18.84,9200.0,17.708,17.7362,17.708,17.7174,9200.0
2016-09-23 09:45:00,18.84,18.84,18.8,18.81,21228.0,17.7174,17.7174,17.6798,17.6892,21228.0
2016-09-23 09:50:00,18.82,18.83,18.82,18.82,5640.0,17.6986,17.708,17.6986,17.6986,5640.0
2016-09-23 09:55:00,18.83,18.84,18.83,18.83,15200.0,17.708,17.7174,17.708,17.708,15200.0
2016-09-23 10:00:00,18.84,18.84,18.82,18.82,2200.0,17.7174,17.7174,17.6986,17.6986,2200.0
2016-09-23 10:05:00,18.79,18.8,18.79,18.8,2076.0,17.6704,17.6798,17.6704,17.6798,2076.0
2016-09-23 10:10:00,18.8,18.8,18.8,18.8,1800.0,17.6798,17.6798,17.6798,17.6798,1800.0
2016-09-23 10:15:00,18.82,18.83,18.81,18.81,10080.0,17.6986,17.708,17.6892,17.6892,10080.0
2016-09-23 10:20:00,18.8,18.84,18.8,18.84,8960.0,17.6798,17.7174,17.6798,17.7174,8960.0
2016-09-23 10:25:00,18.84,18.84,18.84,18.84,0.0,17.7174,17.7174,17.7174,17.7174,0.0
2016-09-23 10:30:00,18.83,18.83,18.8,18.8,2800.0,17.708,17.708,17.6798,17.6798,2800.0
2016-09-23 10:35:00,18.78,18.78,18.77,18.77,1200.0,17.661,17.661,17.6516,17.6516,1200.0
2016-09-23 10:40:00,18.79,18.8,18.79,18.79,3740.0,17.6704,17.6798,17.6704,17.6704,3740.0
2016-09-23 10:45:00,18.81,18.81,18.8,18.81,5000.0,17.6892,17.6892,17.6798,17.6892,5000.0
2016-09-23 10:50:00,18.81,18.81,18.81,18.81,0.0,17.6892,17.6892,17.6892,17.6892,0.0
2016-09-23 10:55:00,18.81,18.81,18.8,18.81,3200.0,17.6892,17.6892,17.6798,17.6892,3200.0
2016-09-23 11:00:00,18.81,18.81,18.81,18.81,0.0,17.6892,17.6892,17.6892,17.6892,0.0
2016-09-23 11:05:00,18.8,18.8,18.8,18.8,800.0,17.6798,17.6798,17.6798,17.6798,800.0
2016-09-23 11:10:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-09-23 11:15:00,18.79,18.79,18.79,18.79,800.0,17.6704,17.6704,17.6704,17.6704,800.0
2016-09-23 11:20:00,18.75,18.75,18.75,18.75,13288.0,17.6328,17.6328,17.6328,17.6328,13288.0
2016-09-23 11:25:00,18.77,18.77,18.77,18.77,800.0,17.6516,17.6516,17.6516,17.6516,800.0
2016-09-23 11:30:00,18.79,18.79,18.79,18.79,400.0,17.6704,17.6704,17.6704,17.6704,400.0
2016-09-23 11:35:00,18.79,18.8,18.79,18.79,800.0,17.6704,17.6798,17.6704,17.6704,800.0
2016-09-23 11:40:00,18.79,18.79,18.79,18.79,2400.0,17.6704,17.6704,17.6704,17.6704,2400.0
2016-09-23 11:45:00,18.8,18.8,18.77,18.77,9824.0,17.6798,17.6798,17.6516,17.6516,9824.0
2016-09-23 11:50:00,18.75,18.77,18.75,18.77,7200.0,17.6328,17.6516,17.6328,17.6516,7200.0
2016-09-23 11:55:00,18.74,18.74,18.74,18.74,2480.0,17.6234,17.6234,17.6234,17.6234,2480.0
2016-09-23 12:00:00,18.75,18.75,18.75,18.75,10420.0,17.6328,17.6328,17.6328,17.6328,10420.0
2016-09-23 12:05:00,18.74,18.74,18.73,18.73,5576.0,17.6234,17.6234,17.614,17.614,5576.0
2016-09-23 12:10:00,18.73,18.73,18.73,18.73,0.0,17.614,17.614,17.614,17.614,0.0
2016-09-23 12:15:00,18.73,18.75,18.73,18.75,2000.0,17.614,17.6328,17.614,17.6328,2000.0
2016-09-23 12:20:00,18.75,18.75,18.75,18.75,0.0,17.6328,17.6328,17.6328,17.6328,0.0
2016-09-23 12:25:00,18.74,18.75,18.74,18.75,12000.0,17.6234,17.6328,17.6234,17.6328,12000.0
2016-09-23 12:30:00,18.75,18.75,18.75,18.75,1600.0,17.6328,17.6328,17.6328,17.6328,1600.0
2016-09-23 12:35:00,18.75,18.75,18.72,18.72,1404.0,17.6328,17.6328,17.6046,17.6046,1404.0
2016-09-23 12:40:00,18.72,18.72,18.72,18.72,0.0,17.6046,17.6046,17.6046,17.6046,0.0
2016-09-23 12:45:00,18.71,18.72,18.71,18.71,1344.0,17.5952,17.6046,17.5952,17.5952,1344.0
2016-09-23 12:50:00,18.73,18.73,18.73,18.73,4000.0,17.614,17.614,17.614,17.614,4000.0
2016-09-23 12:55:00,18.73,18.73,18.72,18.73,800.0,17.614,17.614,17.6046,17.614,800.0
2016-09-23 13:00:00,18.73,18.73,18.73,18.73,4000.0,17.614,17.614,17.614,17.614,4000.0
2016-09-23 13:05:00,18.7,18.7,18.68,18.69,2000.0,17.5858,17.5858,17.567,17.5764,2000.0
2016-09-23 13:10:00,18.68,18.68,18.68,18.68,800.0,17.567,17.567,17.567,17.567,800.0
2016-09-23 13:15:00,18.68,18.68,18.67,18.68,9600.0,17.567,17.567,17.5576,17.567,9600.0
2016-09-23 13:20:00,18.7,18.7,18.68,18.68,800.0,17.5858,17.5858,17.567,17.567,800.0
2016-09-23 13:25:00,18.68,18.68,18.68,18.68,0.0,17.567,17.567,17.567,17.567,0.0
2016-09-23 13:30:00,18.68,18.68,18.68,18.68,800.0,17.567,17.567,17.567,17.567,800.0
2016-09-23 13:35:00,18.67,18.68,18.67,18.68,7460.0,17.5576,17.567,17.5576,17.567,7460.0
2016-09-23 13:40:00,18.66,18.66,18.66,18.66,2160.0,17.5482,17.5482,17.5482,17.5482,2160.0
2016-09-23 13:45:00,18.66,18.66,18.63,18.64,66524.0,17.5482,17.5482,17.5199,17.5294,66524.0
2016-09-23 13:50:00,18.63,18.63,18.58,18.61,36200.0,17.5199,17.5199,17.4729,17.5011,36200.0
2016-09-23 13:55:00,18.6,18.6,18.52,18.52,22240.0,17.4917,17.4917,17.4165,17.4165,22240.0
2016-09-23 14:00:00,18.54,18.55,18.54,18.54,10200.0,17.4353,17.4447,17.4353,17.4353,10200.0
2016-09-23 14:05:00,18.58,18.61,18.58,18.59,17600.0,17.4729,17.5011,17.4729,17.4823,17600.0
2016-09-23 14:10:00,18.59,18.61,18.59,18.6,46452.0,17.4823,17.5011,17.4823,17.4917,46452.0
2016-09-23 14:15:00,18.59,18.61,18.59,18.6,8400.0,17.4823,17.5011,17.4823,17.4917,8400.0
2016-09-23 14:20:00,18.6,18.6,18.6,18.6,400.0,17.4917,17.4917,17.4917,17.4917,400.0
2016-09-23 14:25:00,18.61,18.61,18.6,18.6,1244.0,17.5011,17.5011,17.4917,17.4917,1244.0
2016-09-23 14:30:00,18.6,18.63,18.6,18.62,24800.0,17.4917,17.5199,17.4917,17.5105,24800.0
2016-09-23 14:35:00,18.63,18.63,18.63,18.63,800.0,17.5199,17.5199,17.5199,17.5199,800.0
2016-09-23 14:40:00,18.61,18.61,18.6,18.6,11816.0,17.5011,17.5011,17.4917,17.4917,11816.0
2016-09-23 14:45:00,18.61,18.62,18.61,18.61,2400.0,17.5011,17.5105,17.5011,17.5011,2400.0
2016-09-23 14:50:00,18.62,18.64,18.62,18.64,2800.0,17.5105,17.5294,17.5105,17.5294,2800.0
2016-09-23 14:55:00,18.64,18.65,18.64,18.64,10216.0,17.5294,17.5388,17.5294,17.5294,10216.0
2016-09-23 15:00:00,18.64,18.64,18.64,18.64,60000.0,17.5294,17.5294,17.5294,17.5294,60000.0
2016-09-23 15:05:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-09-23 15:10:00,18.63,18.63,18.63,18.63,400.0,17.5199,17.5199,17.5199,17.5199,400.0
2016-09-23 15:15:00,18.63,18.63,18.62,18.62,1600.0,17.5199,17.5199,17.5105,17.5105,1600.0
2016-09-23 15:20:00,18.6,18.61,18.6,18.61,9560.0,17.4917,17.5011,17.4917,17.5011,9560.0
2016-09-23 15:25:00,18.63,18.66,18.63,18.66,5200.0,17.5199,17.5482,17.5199,17.5482,5200.0
2016-09-23 15:30:00,18.7,18.7,18.69,18.69,23024.0,17.5858,17.5858,17.5764,17.5764,23024.0
2016-09-23 15:35:00,18.69,18.69,18.61,18.61,7600.0,17.5764,17.5764,17.5011,17.5011,7600.0
2016-09-23 15:40:00,18.6,18.6,18.6,18.6,2400.0,17.4917,17.4917,17.4917,17.4917,2400.0
2016-09-23 15:45:00,18.59,18.59,18.58,18.58,2240.0,17.4823,17.4823,17.4729,17.4729,2240.0
2016-09-23 15:50:00,18.62,18.63,18.61,18.61,8000.0,17.5105,17.5199,17.5011,17.5011,8000.0
2016-09-23 15:55:00,18.61,18.61,18.55,18.56,58284.0,17.5011,17.5011,17.4447,17.4541,58284.0
2016-09-26 09:30:00,18.25,18.29,18.2,18.21,35320.0,17.1626,17.2002,17.1156,17.125,35320.0
2016-09-26 09:35:00,18.19,18.19,18.11,18.11,36720.0,17.1062,17.1062,17.0309,17.0309,36720.0
2016-09-26 09:40:00,18.08,18.13,18.08,18.1,27480.0,17.0027,17.0497,17.0027,17.0215,27480.0
2016-09-26 09:45:00,18.07,18.13,18.07,18.11,22364.0,16.9933,17.0497,16.9933,17.0309,22364.0
2016-09-26 09:50:00,18.13,18.15,18.12,18.12,27040.0,17.0497,17.0685,17.0403,17.0403,27040.0
2016-09-26 09:55:00,18.13,18.13,18.1,18.11,3020.0,17.0497,17.0497,17.0215,17.0309,3020.0
2016-09-26 10:00:00,18.09,18.13,18.09,18.12,14912.0,17.0121,17.0497,17.0121,17.0403,14912.0
2016-09-26 10:05:00,18.16,18.17,18.16,18.16,2600.0,17.078,17.0874,17.078,17.078,2600.0
2016-09-26 10:10:00,18.16,18.23,18.16,18.23,12000.0,17.078,17.1438,17.078,17.1438,12000.0
2016-09-26 10:15:00,18.23,18.23,18.19,18.19,9600.0,17.1438,17.1438,17.1062,17.1062,9600.0
2016-09-26 10:20:00,18.18,18.18,18.17,18.17,13200.0,17.0968,17.0968,17.0874,17.0874,13200.0
2016-09-26 10:25:00,18.16,18.18,18.15,18.18,3400.0,17.078,17.0968,17.0685,17.0968,3400.0
2016-09-26 10:30:00,18.18,18.21,18.18,18.21,5328.0,17.0968,17.125,17.0968,17.125,5328.0
2016-09-26 10:35:00,18.21,18.28,18.21,18.23,37960.0,17.125,17.1908,17.125,17.1438,37960.0
2016-09-26 10:40:00,18.22,18.23,18.22,18.22,3468.0,17.1344,17.1438,17.1344,17.1344,3468.0
2016-09-26 10:45:00,18.22,18.23,18.2,18.21,4468.0,17.1344,17.1438,17.1156,17.125,4468.0
2016-09-26 10:50:00,18.23,18.25,18.22,18.23,3200.0,17.1438,17.1626,17.1344,17.1438,3200.0
2016-09-26 10:55:00,18.23,18.23,18.23,18.23,800.0,17.1438,17.1438,17.1438,17.1438,800.0
2016-09-26 11:00:00,18.21,18.21,18.15,18.15,6884.0,17.125,17.125,17.0685,17.0685,6884.0
2016-09-26 11:05:00,18.15,18.15,18.15,18.15,0.0,17.0685,17.0685,17.0685,17.0685,0.0
2016-09-26 11:10:00,18.17,18.17,18.16,18.16,4000.0,17.0874,17.0874,17.078,17.078,4000.0
2016-09-26 11:15:00,18.14,18.15,18.14,18.14,20000.0,17.0591,17.0685,17.0591,17.0591,20000.0
2016-09-26 11:20:00,18.15,18.16,18.11,18.12,21620.0,17.0685,17.078,17.0309,17.0403,21620.0
2016-09-26 11:25:00,18.11,18.12,18.09,18.09,10800.0,17.0309,17.0403,17.0121,17.0121,10800.0
2016-09-26 11:30:00,18.11,18.11,18.05,18.07,28784.0,17.0309,17.0309,16.9745,16.9933,28784.0
2016-09-26 11:35:00,18.09,18.09,18.09,18.09,5200.0,17.0121,17.0121,17.0121,17.0121,5200.0
2016-09-26 11:40:00,18.1,18.11,18.1,18.11,6880.0,17.0215,17.0309,17.0215,17.0309,6880.0
2016-09-26 11:45:00,18.1,18.13,18.1,18.1,8816.0,17.0215,17.0497,17.0215,17.0215,8816.0
2016-09-26 11:50:00,18.06,18.07,18.06,18.07,1200.0,16.9839,16.9933,16.9839,16.9933,1200.0
2016-09-26 11:55:00,18.08,18.09,18.08,18.09,1400.0,17.0027,17.0121,17.0027,17.0121,1400.0
2016-09-26 12:00:00,18.1,18.11,18.1,18.11,1600.0,17.0215,17.0309,17.0215,17.0309,1600.0
2016-09-26 12:05:00,18.11,18.12,18.11,18.11,1400.0,17.0309,17.0403,17.0309,17.0309,1400.0
2016-09-26 12:10:00,18.11,18.14,18.11,18.14,10840.0,17.0309,17.0591,17.0309,17.0591,10840.0
2016-09-26 12:15:00,18.14,18.15,18.14,18.15,12756.0,17.0591,17.0685,17.0591,17.0685,12756.0
2016-09-26 12:20:00,18.13,18.16,18.13,18.16,1200.0,17.0497,17.078,17.0497,17.078,1200.0
2016-09-26 12:25:00,18.16,18.16,18.15,18.15,960.0,17.078,17.078,17.0685,17.0685,960.0
2016-09-26 12:30:00,18.15,18.16,18.13,18.16,14416.0,17.0685,17.078,17.0497,17.078,14416.0
2016-09-26 12:35:00,18.16,18.17,18.16,18.16,3500.0,17.078,17.0874,17.078,17.078,3500.0
2016-09-26 12:40:00,18.13,18.14,18.13,18.14,3600.0,17.0497,17.0591,17.0497,17.0591,3600.0
2016-09-26 12:45:00,18.15,18.15,18.15,18.15,1200.0,17.0685,17.0685,17.0685,17.0685,1200.0
2016-09-26 12:50:00,18.15,18.15,18.15,18.15,0.0,17.0685,17.0685,17.0685,17.0685,0.0
2016-09-26 12:55:00,18.17,18.17,18.17,18.17,9248.0,17.0874,17.0874,17.0874,17.0874,9248.0
2016-09-26 13:00:00,18.17,18.17,18.15,18.17,14464.0,17.0874,17.0874,17.0685,17.0874,14464.0
2016-09-26 13:05:00,18.16,18.16,18.16,18.16,2256.0,17.078,17.078,17.078,17.078,2256.0
2016-09-26 13:10:00,18.13,18.13,18.13,18.13,640.0,17.0497,17.0497,17.0497,17.0497,640.0
2016-09-26 13:15:00,18.12,18.12,18.12,18.12,400.0,17.0403,17.0403,17.0403,17.0403,400.0
2016-09-26 13:20:00,18.1,18.1,18.1,18.1,1600.0,17.0215,17.0215,17.0215,17.0215,1600.0
2016-09-26 13:25:00,18.1,18.1,18.08,18.08,6280.0,17.0215,17.0215,17.0027,17.0027,6280.0
2016-09-26 13:30:00,18.07,18.07,18.07,18.07,800.0,16.9933,16.9933,16.9933,16.9933,800.0
2016-09-26 13:35:00,18.06,18.06,18.05,18.05,8256.0,16.9839,16.9839,16.9745,16.9745,8256.0
2016-09-26 13:40:00,18.06,18.07,18.05,18.05,5000.0,16.9839,16.9933,16.9745,16.9745,5000.0
2016-09-26 13:45:00,18.05,18.06,18.05,18.05,1680.0,16.9745,16.9839,16.9745,16.9745,1680.0
2016-09-26 13:50:00,18.06,18.06,18.06,18.06,400.0,16.9839,16.9839,16.9839,16.9839,400.0
2016-09-26 13:55:00,18.08,18.08,18.07,18.08,1200.0,17.0027,17.0027,16.9933,17.0027,1200.0
2016-09-26 14:00:00,18.08,18.08,18.08,18.08,0.0,17.0027,17.0027,17.0027,17.0027,0.0
2016-09-26 14:05:00,18.08,18.08,18.08,18.08,1200.0,17.0027,17.0027,17.0027,17.0027,1200.0
2016-09-26 14:10:00,18.08,18.08,18.06,18.08,5200.0,17.0027,17.0027,16.9839,17.0027,5200.0
2016-09-26 14:15:00,18.08,18.08,18.08,18.08,0.0,17.0027,17.0027,17.0027,17.0027,0.0
2016-09-26 14:20:00,18.1,18.1,18.1,18.1,1240.0,17.0215,17.0215,17.0215,17.0215,1240.0
2016-09-26 14:25:00,18.1,18.1,18.09,18.09,1200.0,17.0215,17.0215,17.0121,17.0121,1200.0
2016-09-26 14:30:00,18.1,18.1,18.1,18.1,800.0,17.0215,17.0215,17.0215,17.0215,800.0
2016-09-26 14:35:00,18.07,18.07,18.04,18.05,10140.0,16.9933,16.9933,16.9651,16.9745,10140.0
2016-09-26 14:40:00,18.04,18.05,18.03,18.05,13900.0,16.9651,16.9745,16.9557,16.9745,13900.0
2016-09-26 14:45:00,18.05,18.08,18.04,18.08,24920.0,16.9745,17.0027,16.9651,17.0027,24920.0
2016-09-26 14:50:00,18.07,18.07,18.05,18.06,5552.0,16.9933,16.9933,16.9745,16.9839,5552.0
2016-09-26 14:55:00,18.06,18.06,18.06,18.06,800.0,16.9839,16.9839,16.9839,16.9839,800.0
2016-09-26 15:00:00,18.07,18.07,18.05,18.05,2800.0,16.9933,16.9933,16.9745,16.9745,2800.0
2016-09-26 15:05:00,18.07,18.11,18.07,18.11,13360.0,16.9933,17.0309,16.9933,17.0309,13360.0
2016-09-26 15:10:00,18.09,18.09,18.08,18.09,8100.0,17.0121,17.0121,17.0027,17.0121,8100.0
2016-09-26 15:15:00,18.09,18.1,18.09,18.09,7600.0,17.0121,17.0215,17.0121,17.0121,7600.0
2016-09-26 15:20:00,18.09,18.09,18.09,18.09,0.0,17.0121,17.0121,17.0121,17.0121,0.0
2016-09-26 15:25:00,18.11,18.13,18.11,18.11,13888.0,17.0309,17.0497,17.0309,17.0309,13888.0
2016-09-26 15:30:00,18.13,18.13,18.13,18.13,13400.0,17.0497,17.0497,17.0497,17.0497,13400.0
2016-09-26 15:35:00,18.11,18.11,18.07,18.09,4960.0,17.0309,17.0309,16.9933,17.0121,4960.0
2016-09-26 15:40:00,18.08,18.08,18.06,18.06,16544.0,17.0027,17.0027,16.9839,16.9839,16544.0
2016-09-26 15:45:00,18.06,18.08,18.06,18.08,55964.0,16.9839,17.0027,16.9839,17.0027,55964.0
2016-09-26 15:50:00,18.07,18.08,18.06,18.06,14760.0,16.9933,17.0027,16.9839,16.9839,14760.0
2016-09-26 15:55:00,18.06,18.07,18.01,18.02,53640.0,16.9839,16.9933,16.9369,16.9463,53640.0
2016-09-27 09:30:00,18.01,18.01,17.91,17.95,17452.0,16.9369,16.9369,16.8428,16.8805,17452.0
2016-09-27 09:35:00,18.0,18.07,18.0,18.06,26600.0,16.9275,16.9933,16.9275,16.9839,26600.0
2016-09-27 09:40:00,18.07,18.15,18.07,18.09,33620.0,16.9933,17.0685,16.9933,17.0121,33620.0
2016-09-27 09:45:00,18.07,18.11,18.07,18.11,13220.0,16.9933,17.0309,16.9933,17.0309,13220.0
2016-09-27 09:50:00,18.1,18.13,18.08,18.13,21160.0,17.0215,17.0497,17.0027,17.0497,21160.0
2016-09-27 09:55:00,18.11,18.18,18.11,18.18,26468.0,17.0309,17.0968,17.0309,17.0968,26468.0
2016-09-27 10:00:00,18.18,18.34,18.18,18.31,102768.0,17.0968,17.2472,17.0968,17.219,102768.0
2016-09-27 10:05:00,18.31,18.31,18.28,18.29,52216.0,17.219,17.219,17.1908,17.2002,52216.0
2016-09-27 10:10:00,18.28,18.28,18.23,18.23,5052.0,17.1908,17.1908,17.1438,17.1438,5052.0
2016-09-27 10:15:00,18.26,18.28,18.26,18.26,5164.0,17.172,17.1908,17.172,17.172,5164.0
2016-09-27 10:20:00,18.26,18.28,18.26,18.28,2000.0,17.172,17.1908,17.172,17.1908,2000.0
2016-09-27 10:25:00,18.29,18.29,18.27,18.27,31200.0,17.2002,17.2002,17.1814,17.1814,31200.0
2016-09-27 10:30:00,18.26,18.26,18.25,18.25,5200.0,17.172,17.172,17.1626,17.1626,5200.0
2016-09-27 10:35:00,18.18,18.18,18.14,18.16,19420.0,17.0968,17.0968,17.0591,17.078,19420.0
2016-09-27 10:40:00,18.15,18.16,18.15,18.16,3600.0,17.0685,17.078,17.0685,17.078,3600.0
2016-09-27 10:45:00,18.16,18.16,18.16,18.16,1200.0,17.078,17.078,17.078,17.078,1200.0
2016-09-27 10:50:00,18.16,18.17,18.16,18.17,1600.0,17.078,17.0874,17.078,17.0874,1600.0
2016-09-27 10:55:00,18.17,18.17,18.1,18.11,4400.0,17.0874,17.0874,17.0215,17.0309,4400.0
2016-09-27 11:00:00,18.11,18.14,18.11,18.14,5600.0,17.0309,17.0591,17.0309,17.0591,5600.0
2016-09-27 11:05:00,18.13,18.14,18.12,18.14,4400.0,17.0497,17.0591,17.0403,17.0591,4400.0
2016-09-27 11:10:00,18.16,18.16,18.15,18.16,3000.0,17.078,17.078,17.0685,17.078,3000.0
2016-09-27 11:15:00,18.17,18.17,18.16,18.16,3600.0,17.0874,17.0874,17.078,17.078,3600.0
2016-09-27 11:20:00,18.19,18.2,18.18,18.19,17780.0,17.1062,17.1156,17.0968,17.1062,17780.0
2016-09-27 11:25:00,18.2,18.28,18.2,18.27,10800.0,17.1156,17.1908,17.1156,17.1814,10800.0
2016-09-27 11:30:00,18.26,18.3,18.26,18.3,5116.0,17.172,17.2096,17.172,17.2096,5116.0
2016-09-27 11:35:00,18.29,18.31,18.29,18.31,15100.0,17.2002,17.219,17.2002,17.219,15100.0
2016-09-27 11:40:00,18.29,18.3,18.29,18.3,800.0,17.2002,17.2096,17.2002,17.2096,800.0
2016-09-27 11:45:00,18.3,18.3,18.27,18.28,9400.0,17.2096,17.2096,17.1814,17.1908,9400.0
2016-09-27 11:50:00,18.28,18.29,18.27,18.29,2800.0,17.1908,17.2002,17.1814,17.2002,2800.0
2016-09-27 11:55:00,18.3,18.31,18.29,18.31,2220.0,17.2096,17.219,17.2002,17.219,2220.0
2016-09-27 12:00:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-27 12:05:00,18.29,18.3,18.29,18.3,6800.0,17.2002,17.2096,17.2002,17.2096,6800.0
2016-09-27 12:10:00,18.28,18.29,18.28,18.29,3000.0,17.1908,17.2002,17.1908,17.2002,3000.0
2016-09-27 12:15:00,18.28,18.28,18.28,18.28,2000.0,17.1908,17.1908,17.1908,17.1908,2000.0
2016-09-27 12:20:00,18.29,18.43,18.29,18.43,23904.0,17.2002,17.3319,17.2002,17.3319,23904.0
2016-09-27 12:25:00,18.46,18.46,18.43,18.43,17200.0,17.3601,17.3601,17.3319,17.3319,17200.0
2016-09-27 12:30:00,18.44,18.44,18.43,18.43,13480.0,17.3413,17.3413,17.3319,17.3319,13480.0
2016-09-27 12:35:00,18.42,18.42,18.4,18.41,5600.0,17.3225,17.3225,17.3037,17.3131,5600.0
2016-09-27 12:40:00,18.41,18.41,18.41,18.41,800.0,17.3131,17.3131,17.3131,17.3131,800.0
2016-09-27 12:45:00,18.4,18.41,18.38,18.38,3368.0,17.3037,17.3131,17.2848,17.2848,3368.0
2016-09-27 12:50:00,18.4,18.42,18.4,18.42,1600.0,17.3037,17.3225,17.3037,17.3225,1600.0
2016-09-27 12:55:00,18.43,18.43,18.42,18.42,9024.0,17.3319,17.3319,17.3225,17.3225,9024.0
2016-09-27 13:00:00,18.43,18.44,18.43,18.44,2580.0,17.3319,17.3413,17.3319,17.3413,2580.0
2016-09-27 13:05:00,18.44,18.45,18.42,18.43,7800.0,17.3413,17.3507,17.3225,17.3319,7800.0
2016-09-27 13:10:00,18.42,18.43,18.41,18.41,7232.0,17.3225,17.3319,17.3131,17.3131,7232.0
2016-09-27 13:15:00,18.4,18.42,18.4,18.42,3080.0,17.3037,17.3225,17.3037,17.3225,3080.0
2016-09-27 13:20:00,18.42,18.42,18.42,18.42,400.0,17.3225,17.3225,17.3225,17.3225,400.0
2016-09-27 13:25:00,18.43,18.43,18.43,18.43,7760.0,17.3319,17.3319,17.3319,17.3319,7760.0
2016-09-27 13:30:00,18.45,18.45,18.43,18.44,11772.0,17.3507,17.3507,17.3319,17.3413,11772.0
2016-09-27 13:35:00,18.43,18.43,18.43,18.43,1000.0,17.3319,17.3319,17.3319,17.3319,1000.0
2016-09-27 13:40:00,18.44,18.44,18.44,18.44,920.0,17.3413,17.3413,17.3413,17.3413,920.0
2016-09-27 13:45:00,18.45,18.45,18.42,18.42,2992.0,17.3507,17.3507,17.3225,17.3225,2992.0
2016-09-27 13:50:00,18.43,18.44,18.42,18.43,6132.0,17.3319,17.3413,17.3225,17.3319,6132.0
2016-09-27 13:55:00,18.41,18.42,18.41,18.42,7200.0,17.3131,17.3225,17.3131,17.3225,7200.0
2016-09-27 14:00:00,18.43,18.44,18.43,18.43,3200.0,17.3319,17.3413,17.3319,17.3319,3200.0
2016-09-27 14:05:00,18.42,18.42,18.42,18.42,3800.0,17.3225,17.3225,17.3225,17.3225,3800.0
2016-09-27 14:10:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-09-27 14:15:00,18.43,18.43,18.43,18.43,2564.0,17.3319,17.3319,17.3319,17.3319,2564.0
2016-09-27 14:20:00,18.43,18.45,18.43,18.45,1600.0,17.3319,17.3507,17.3319,17.3507,1600.0
2016-09-27 14:25:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-09-27 14:30:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-09-27 14:35:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-09-27 14:40:00,18.43,18.43,18.43,18.43,4400.0,17.3319,17.3319,17.3319,17.3319,4400.0
2016-09-27 14:45:00,18.41,18.41,18.41,18.41,728.0,17.3131,17.3131,17.3131,17.3131,728.0
2016-09-27 14:50:00,18.4,18.4,18.39,18.39,2200.0,17.3037,17.3037,17.2942,17.2942,2200.0
2016-09-27 14:55:00,18.39,18.39,18.39,18.39,0.0,17.2942,17.2942,17.2942,17.2942,0.0
2016-09-27 15:00:00,18.41,18.41,18.41,18.41,400.0,17.3131,17.3131,17.3131,17.3131,400.0
2016-09-27 15:05:00,18.42,18.42,18.42,18.42,484.0,17.3225,17.3225,17.3225,17.3225,484.0
2016-09-27 15:10:00,18.42,18.42,18.41,18.41,4400.0,17.3225,17.3225,17.3131,17.3131,4400.0
2016-09-27 15:15:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-09-27 15:20:00,18.38,18.38,18.37,18.37,12800.0,17.2848,17.2848,17.2754,17.2754,12800.0
2016-09-27 15:25:00,18.39,18.39,18.38,18.38,1800.0,17.2942,17.2942,17.2848,17.2848,1800.0
2016-09-27 15:30:00,18.37,18.39,18.37,18.38,5288.0,17.2754,17.2942,17.2754,17.2848,5288.0
2016-09-27 15:35:00,18.37,18.37,18.37,18.37,800.0,17.2754,17.2754,17.2754,17.2754,800.0
2016-09-27 15:40:00,18.41,18.44,18.4,18.44,18200.0,17.3131,17.3413,17.3037,17.3413,18200.0
2016-09-27 15:45:00,18.43,18.43,18.4,18.41,15200.0,17.3319,17.3319,17.3037,17.3131,15200.0
2016-09-27 15:50:00,18.41,18.41,18.4,18.41,15120.0,17.3131,17.3131,17.3037,17.3131,15120.0
2016-09-27 15:55:00,18.42,18.43,18.42,18.43,30288.0,17.3225,17.3319,17.3225,17.3319,30288.0
2016-09-28 09:30:00,18.51,18.59,18.51,18.55,40784.0,17.4071,17.4823,17.4071,17.4447,40784.0
2016-09-28 09:35:00,18.59,18.59,18.56,18.57,52540.0,17.4823,17.4823,17.4541,17.4635,52540.0
2016-09-28 09:40:00,18.53,18.53,18.52,18.53,14520.0,17.4259,17.4259,17.4165,17.4259,14520.0
2016-09-28 09:45:00,18.56,18.56,18.55,18.55,5912.0,17.4541,17.4541,17.4447,17.4447,5912.0
2016-09-28 09:50:00,18.56,18.56,18.54,18.54,2400.0,17.4541,17.4541,17.4353,17.4353,2400.0
2016-09-28 09:55:00,18.52,18.52,18.52,18.52,1200.0,17.4165,17.4165,17.4165,17.4165,1200.0
2016-09-28 10:00:00,18.58,18.58,18.55,18.56,7612.0,17.4729,17.4729,17.4447,17.4541,7612.0
2016-09-28 10:05:00,18.53,18.53,18.51,18.52,3200.0,17.4259,17.4259,17.4071,17.4165,3200.0
2016-09-28 10:10:00,18.53,18.53,18.48,18.49,6112.0,17.4259,17.4259,17.3789,17.3883,6112.0
2016-09-28 10:15:00,18.5,18.5,18.5,18.5,2800.0,17.3977,17.3977,17.3977,17.3977,2800.0
2016-09-28 10:20:00,18.47,18.48,18.47,18.47,2400.0,17.3695,17.3789,17.3695,17.3695,2400.0
2016-09-28 10:25:00,18.45,18.48,18.45,18.48,13600.0,17.3507,17.3789,17.3507,17.3789,13600.0
2016-09-28 10:30:00,18.5,18.5,18.44,18.46,8324.0,17.3977,17.3977,17.3413,17.3601,8324.0
2016-09-28 10:35:00,18.44,18.44,18.39,18.39,11280.0,17.3413,17.3413,17.2942,17.2942,11280.0
2016-09-28 10:40:00,18.41,18.43,18.4,18.43,3600.0,17.3131,17.3319,17.3037,17.3319,3600.0
2016-09-28 10:45:00,18.39,18.4,18.38,18.38,2504.0,17.2942,17.3037,17.2848,17.2848,2504.0
2016-09-28 10:50:00,18.37,18.37,18.33,18.37,10700.0,17.2754,17.2754,17.2378,17.2754,10700.0
2016-09-28 10:55:00,18.38,18.4,18.37,18.37,5948.0,17.2848,17.3037,17.2754,17.2754,5948.0
2016-09-28 11:00:00,18.36,18.36,18.3,18.3,33004.0,17.266,17.266,17.2096,17.2096,33004.0
2016-09-28 11:05:00,18.3,18.32,18.29,18.32,2400.0,17.2096,17.2284,17.2002,17.2284,2400.0
2016-09-28 11:10:00,18.32,18.32,18.3,18.3,10904.0,17.2284,17.2284,17.2096,17.2096,10904.0
2016-09-28 11:15:00,18.34,18.34,18.33,18.33,10360.0,17.2472,17.2472,17.2378,17.2378,10360.0
2016-09-28 11:20:00,18.33,18.33,18.33,18.33,0.0,17.2378,17.2378,17.2378,17.2378,0.0
2016-09-28 11:25:00,18.33,18.33,18.33,18.33,400.0,17.2378,17.2378,17.2378,17.2378,400.0
2016-09-28 11:30:00,18.31,18.31,18.31,18.31,400.0,17.219,17.219,17.219,17.219,400.0
2016-09-28 11:35:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-28 11:40:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-28 11:45:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-28 11:50:00,18.4,18.4,18.4,18.4,4000.0,17.3037,17.3037,17.3037,17.3037,4000.0
2016-09-28 11:55:00,18.39,18.4,18.39,18.39,21200.0,17.2942,17.3037,17.2942,17.2942,21200.0
2016-09-28 12:00:00,18.39,18.39,18.37,18.37,44848.0,17.2942,17.2942,17.2754,17.2754,44848.0
2016-09-28 12:05:00,18.37,18.37,18.37,18.37,0.0,17.2754,17.2754,17.2754,17.2754,0.0
2016-09-28 12:10:00,18.37,18.37,18.37,18.37,0.0,17.2754,17.2754,17.2754,17.2754,0.0
2016-09-28 12:15:00,18.39,18.39,18.38,18.38,1200.0,17.2942,17.2942,17.2848,17.2848,1200.0
2016-09-28 12:20:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-09-28 12:25:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-09-28 12:30:00,18.36,18.36,18.32,18.32,22080.0,17.266,17.266,17.2284,17.2284,22080.0
2016-09-28 12:35:00,18.35,18.35,18.35,18.35,2304.0,17.2566,17.2566,17.2566,17.2566,2304.0
2016-09-28 12:40:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-09-28 12:45:00,18.4,18.4,18.4,18.4,10000.0,17.3037,17.3037,17.3037,17.3037,10000.0
2016-09-28 12:50:00,18.4,18.4,18.4,18.4,0.0,17.3037,17.3037,17.3037,17.3037,0.0
2016-09-28 12:55:00,18.39,18.39,18.39,18.39,1820.0,17.2942,17.2942,17.2942,17.2942,1820.0
2016-09-28 13:00:00,18.35,18.35,18.34,18.35,2080.0,17.2566,17.2566,17.2472,17.2566,2080.0
2016-09-28 13:05:00,18.35,18.36,18.35,18.35,2760.0,17.2566,17.266,17.2566,17.2566,2760.0
2016-09-28 13:10:00,18.35,18.35,18.35,18.35,1600.0,17.2566,17.2566,17.2566,17.2566,1600.0
2016-09-28 13:15:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-09-28 13:20:00,18.4,18.4,18.4,18.4,4200.0,17.3037,17.3037,17.3037,17.3037,4200.0
2016-09-28 13:25:00,18.42,18.42,18.42,18.42,1900.0,17.3225,17.3225,17.3225,17.3225,1900.0
2016-09-28 13:30:00,18.45,18.45,18.45,18.45,4504.0,17.3507,17.3507,17.3507,17.3507,4504.0
2016-09-28 13:35:00,18.48,18.48,18.47,18.47,6380.0,17.3789,17.3789,17.3695,17.3695,6380.0
2016-09-28 13:40:00,18.48,18.48,18.47,18.48,10640.0,17.3789,17.3789,17.3695,17.3789,10640.0
2016-09-28 13:45:00,18.5,18.5,18.49,18.5,1288.0,17.3977,17.3977,17.3883,17.3977,1288.0
2016-09-28 13:50:00,18.5,18.5,18.5,18.5,0.0,17.3977,17.3977,17.3977,17.3977,0.0
2016-09-28 13:55:00,18.47,18.47,18.47,18.47,800.0,17.3695,17.3695,17.3695,17.3695,800.0
2016-09-28 14:00:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-09-28 14:05:00,18.47,18.47,18.47,18.47,5600.0,17.3695,17.3695,17.3695,17.3695,5600.0
2016-09-28 14:10:00,18.5,18.61,18.5,18.59,21220.0,17.3977,17.5011,17.3977,17.4823,21220.0
2016-09-28 14:15:00,18.61,18.65,18.61,18.65,19636.0,17.5011,17.5388,17.5011,17.5388,19636.0
2016-09-28 14:20:00,18.65,18.65,18.62,18.65,18000.0,17.5388,17.5388,17.5105,17.5388,18000.0
2016-09-28 14:25:00,18.65,18.7,18.65,18.69,13888.0,17.5388,17.5858,17.5388,17.5764,13888.0
2016-09-28 14:30:00,18.7,18.71,18.69,18.69,2800.0,17.5858,17.5952,17.5764,17.5764,2800.0
2016-09-28 14:35:00,18.7,18.7,18.67,18.68,1940.0,17.5858,17.5858,17.5576,17.567,1940.0
2016-09-28 14:40:00,18.69,18.69,18.66,18.68,6248.0,17.5764,17.5764,17.5482,17.567,6248.0
2016-09-28 14:45:00,18.69,18.71,18.69,18.71,3600.0,17.5764,17.5952,17.5764,17.5952,3600.0
2016-09-28 14:50:00,18.72,18.75,18.72,18.75,46708.0,17.6046,17.6328,17.6046,17.6328,46708.0
2016-09-28 14:55:00,18.71,18.74,18.71,18.73,9800.0,17.5952,17.6234,17.5952,17.614,9800.0
2016-09-28 15:00:00,18.72,18.73,18.72,18.72,1600.0,17.6046,17.614,17.6046,17.6046,1600.0
2016-09-28 15:05:00,18.72,18.73,18.68,18.68,3160.0,17.6046,17.614,17.567,17.567,3160.0
2016-09-28 15:10:00,18.68,18.68,18.67,18.67,6800.0,17.567,17.567,17.5576,17.5576,6800.0
2016-09-28 15:15:00,18.68,18.68,18.68,18.68,1060.0,17.567,17.567,17.567,17.567,1060.0
2016-09-28 15:20:00,18.67,18.7,18.67,18.7,2320.0,17.5576,17.5858,17.5576,17.5858,2320.0
2016-09-28 15:25:00,18.7,18.7,18.65,18.66,1200.0,17.5858,17.5858,17.5388,17.5482,1200.0
2016-09-28 15:30:00,18.65,18.65,18.65,18.65,4000.0,17.5388,17.5388,17.5388,17.5388,4000.0
2016-09-28 15:35:00,18.67,18.67,18.67,18.67,400.0,17.5576,17.5576,17.5576,17.5576,400.0
2016-09-28 15:40:00,18.7,18.74,18.7,18.73,37200.0,17.5858,17.6234,17.5858,17.614,37200.0
2016-09-28 15:45:00,18.75,18.77,18.74,18.74,11884.0,17.6328,17.6516,17.6234,17.6234,11884.0
2016-09-28 15:50:00,18.74,18.77,18.74,18.77,120080.0,17.6234,17.6516,17.6234,17.6516,120080.0
2016-09-28 15:55:00,18.77,18.79,18.75,18.75,20328.0,17.6516,17.6704,17.6328,17.6328,20328.0
2016-09-29 09:30:00,18.72,18.77,18.71,18.73,78472.0,17.6046,17.6516,17.5952,17.614,78472.0
2016-09-29 09:35:00,18.71,18.77,18.71,18.74,21812.0,17.5952,17.6516,17.5952,17.6234,21812.0
2016-09-29 09:40:00,18.69,18.71,18.69,18.71,18640.0,17.5764,17.5952,17.5764,17.5952,18640.0
2016-09-29 09:45:00,18.74,18.74,18.74,18.74,400.0,17.6234,17.6234,17.6234,17.6234,400.0
2016-09-29 09:50:00,18.73,18.75,18.72,18.75,2400.0,17.614,17.6328,17.6046,17.6328,2400.0
2016-09-29 09:55:00,18.76,18.76,18.75,18.76,3456.0,17.6422,17.6422,17.6328,17.6422,3456.0
2016-09-29 10:00:00,18.77,18.82,18.77,18.82,22076.0,17.6516,17.6986,17.6516,17.6986,22076.0
2016-09-29 10:05:00,18.82,18.82,18.73,18.75,19516.0,17.6986,17.6986,17.614,17.6328,19516.0
2016-09-29 10:10:00,18.75,18.77,18.73,18.73,97540.0,17.6328,17.6516,17.614,17.614,97540.0
2016-09-29 10:15:00,18.73,18.84,18.71,18.83,7692.0,17.614,17.7174,17.5952,17.708,7692.0
2016-09-29 10:20:00,18.82,18.85,18.82,18.83,24660.0,17.6986,17.7268,17.6986,17.708,24660.0
2016-09-29 10:25:00,18.83,18.83,18.79,18.81,4400.0,17.708,17.708,17.6704,17.6892,4400.0
2016-09-29 10:30:00,18.79,18.79,18.79,18.79,1200.0,17.6704,17.6704,17.6704,17.6704,1200.0
2016-09-29 10:35:00,18.77,18.77,18.77,18.77,800.0,17.6516,17.6516,17.6516,17.6516,800.0
2016-09-29 10:40:00,18.74,18.74,18.73,18.73,11200.0,17.6234,17.6234,17.614,17.614,11200.0
2016-09-29 10:45:00,18.72,18.72,18.72,18.72,400.0,17.6046,17.6046,17.6046,17.6046,400.0
2016-09-29 10:50:00,18.72,18.73,18.72,18.73,800.0,17.6046,17.614,17.6046,17.614,800.0
2016-09-29 10:55:00,18.72,18.72,18.67,18.67,3124.0,17.6046,17.6046,17.5576,17.5576,3124.0
2016-09-29 11:00:00,18.66,18.67,18.64,18.66,21736.0,17.5482,17.5576,17.5294,17.5482,21736.0
2016-09-29 11:05:00,18.66,18.66,18.64,18.65,15816.0,17.5482,17.5482,17.5294,17.5388,15816.0
2016-09-29 11:10:00,18.63,18.63,18.57,18.6,24808.0,17.5199,17.5199,17.4635,17.4917,24808.0
2016-09-29 11:15:00,18.58,18.58,18.55,18.56,7676.0,17.4729,17.4729,17.4447,17.4541,7676.0
2016-09-29 11:20:00,18.57,18.58,18.56,18.56,5640.0,17.4635,17.4729,17.4541,17.4541,5640.0
2016-09-29 11:25:00,18.6,18.63,18.6,18.63,2800.0,17.4917,17.5199,17.4917,17.5199,2800.0
2016-09-29 11:30:00,18.63,18.65,18.63,18.64,29736.0,17.5199,17.5388,17.5199,17.5294,29736.0
2016-09-29 11:35:00,18.66,18.67,18.66,18.66,23600.0,17.5482,17.5576,17.5482,17.5482,23600.0
2016-09-29 11:40:00,18.65,18.65,18.65,18.65,2000.0,17.5388,17.5388,17.5388,17.5388,2000.0
2016-09-29 11:45:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-09-29 11:50:00,18.63,18.66,18.63,18.66,1600.0,17.5199,17.5482,17.5199,17.5482,1600.0
2016-09-29 11:55:00,18.64,18.65,18.64,18.65,5200.0,17.5294,17.5388,17.5294,17.5388,5200.0
2016-09-29 12:00:00,18.64,18.64,18.63,18.64,800.0,17.5294,17.5294,17.5199,17.5294,800.0
2016-09-29 12:05:00,18.67,18.73,18.67,18.73,7900.0,17.5576,17.614,17.5576,17.614,7900.0
2016-09-29 12:10:00,18.73,18.73,18.73,18.73,0.0,17.614,17.614,17.614,17.614,0.0
2016-09-29 12:15:00,18.7,18.7,18.68,18.68,15200.0,17.5858,17.5858,17.567,17.567,15200.0
2016-09-29 12:20:00,18.68,18.69,18.68,18.69,12800.0,17.567,17.5764,17.567,17.5764,12800.0
2016-09-29 12:25:00,18.7,18.7,18.67,18.67,14400.0,17.5858,17.5858,17.5576,17.5576,14400.0
2016-09-29 12:30:00,18.68,18.68,18.63,18.63,18744.0,17.567,17.567,17.5199,17.5199,18744.0
2016-09-29 12:35:00,18.63,18.63,18.61,18.61,9200.0,17.5199,17.5199,17.5011,17.5011,9200.0
2016-09-29 12:40:00,18.58,18.58,18.5,18.5,12864.0,17.4729,17.4729,17.3977,17.3977,12864.0
2016-09-29 12:45:00,18.47,18.48,18.35,18.35,43732.0,17.3695,17.3789,17.2566,17.2566,43732.0
2016-09-29 12:50:00,18.34,18.34,18.21,18.27,136776.0,17.2472,17.2472,17.125,17.1814,136776.0
2016-09-29 12:55:00,18.26,18.29,18.24,18.28,79044.0,17.172,17.2002,17.1532,17.1908,79044.0
2016-09-29 13:00:00,18.28,18.28,18.14,18.21,39840.0,17.1908,17.1908,17.0591,17.125,39840.0
2016-09-29 13:05:00,18.2,18.25,18.18,18.24,71784.0,17.1156,17.1626,17.0968,17.1532,71784.0
2016-09-29 13:10:00,18.24,18.32,18.23,18.23,89152.0,17.1532,17.2284,17.1438,17.1438,89152.0
2016-09-29 13:15:00,18.22,18.27,18.22,18.23,39400.0,17.1344,17.1814,17.1344,17.1438,39400.0
2016-09-29 13:20:00,18.21,18.23,18.19,18.23,15532.0,17.125,17.1438,17.1062,17.1438,15532.0
2016-09-29 13:25:00,18.27,18.27,18.24,18.25,42512.0,17.1814,17.1814,17.1532,17.1626,42512.0
2016-09-29 13:30:00,18.24,18.29,18.22,18.28,29276.0,17.1532,17.2002,17.1344,17.1908,29276.0
2016-09-29 13:35:00,18.26,18.28,18.26,18.26,4700.0,17.172,17.1908,17.172,17.172,4700.0
2016-09-29 13:40:00,18.21,18.22,18.17,18.21,46376.0,17.125,17.1344,17.0874,17.125,46376.0
2016-09-29 13:45:00,18.19,18.19,18.13,18.17,18676.0,17.1062,17.1062,17.0497,17.0874,18676.0
2016-09-29 13:50:00,18.17,18.17,18.05,18.07,27536.0,17.0874,17.0874,16.9745,16.9933,27536.0
2016-09-29 13:55:00,18.07,18.07,18.0,18.07,33176.0,16.9933,16.9933,16.9275,16.9933,33176.0
2016-09-29 14:00:00,18.07,18.09,18.04,18.09,9732.0,16.9933,17.0121,16.9651,17.0121,9732.0
2016-09-29 14:05:00,18.13,18.14,18.09,18.13,49152.0,17.0497,17.0591,17.0121,17.0497,49152.0
2016-09-29 14:10:00,18.13,18.14,18.09,18.11,27920.0,17.0497,17.0591,17.0121,17.0309,27920.0
2016-09-29 14:15:00,18.14,18.2,18.14,18.2,25404.0,17.0591,17.1156,17.0591,17.1156,25404.0
2016-09-29 14:20:00,18.22,18.25,18.21,18.25,26780.0,17.1344,17.1626,17.125,17.1626,26780.0
2016-09-29 14:25:00,18.24,18.31,18.22,18.31,25980.0,17.1532,17.219,17.1344,17.219,25980.0
2016-09-29 14:30:00,18.29,18.32,18.28,18.31,31128.0,17.2002,17.2284,17.1908,17.219,31128.0
2016-09-29 14:35:00,18.35,18.38,18.34,18.35,27952.0,17.2566,17.2848,17.2472,17.2566,27952.0
2016-09-29 14:40:00,18.37,18.37,18.32,18.33,37480.0,17.2754,17.2754,17.2284,17.2378,37480.0
2016-09-29 14:45:00,18.32,18.38,18.31,18.37,23720.0,17.2284,17.2848,17.219,17.2754,23720.0
2016-09-29 14:50:00,18.37,18.37,18.33,18.33,8800.0,17.2754,17.2754,17.2378,17.2378,8800.0
2016-09-29 14:55:00,18.35,18.35,18.27,18.27,14920.0,17.2566,17.2566,17.1814,17.1814,14920.0
2016-09-29 15:00:00,18.29,18.29,18.24,18.25,11600.0,17.2002,17.2002,17.1532,17.1626,11600.0
2016-09-29 15:05:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-09-29 15:10:00,18.27,18.32,18.27,18.3,15200.0,17.1814,17.2284,17.1814,17.2096,15200.0
2016-09-29 15:15:00,18.3,18.3,18.25,18.27,14800.0,17.2096,17.2096,17.1626,17.1814,14800.0
2016-09-29 15:20:00,18.24,18.26,18.23,18.23,10016.0,17.1532,17.172,17.1438,17.1438,10016.0
2016-09-29 15:25:00,18.23,18.29,18.17,18.29,24972.0,17.1438,17.2002,17.0874,17.2002,24972.0
2016-09-29 15:30:00,18.29,18.33,18.28,18.31,14736.0,17.2002,17.2378,17.1908,17.219,14736.0
2016-09-29 15:35:00,18.32,18.33,18.3,18.32,33000.0,17.2284,17.2378,17.2096,17.2284,33000.0
2016-09-29 15:40:00,18.35,18.36,18.26,18.28,7200.0,17.2566,17.266,17.172,17.1908,7200.0
2016-09-29 15:45:00,18.29,18.29,18.27,18.27,7600.0,17.2002,17.2002,17.1814,17.1814,7600.0
2016-09-29 15:50:00,18.25,18.27,18.23,18.24,33824.0,17.1626,17.1814,17.1438,17.1532,33824.0
2016-09-29 15:55:00,18.24,18.25,18.16,18.16,160812.0,17.1532,17.1626,17.078,17.078,160812.0
2016-09-30 09:30:00,18.46,18.6,18.44,18.53,69336.0,17.3601,17.4917,17.3413,17.4259,69336.0
2016-09-30 09:35:00,18.5,18.53,18.46,18.46,24200.0,17.3977,17.4259,17.3601,17.3601,24200.0
2016-09-30 09:40:00,18.47,18.5,18.46,18.49,23920.0,17.3695,17.3977,17.3601,17.3883,23920.0
2016-09-30 09:45:00,18.49,18.52,18.46,18.47,15400.0,17.3883,17.4165,17.3601,17.3695,15400.0
2016-09-30 09:50:00,18.5,18.5,18.46,18.48,4000.0,17.3977,17.3977,17.3601,17.3789,4000.0
2016-09-30 09:55:00,18.41,18.46,18.41,18.46,9700.0,17.3131,17.3601,17.3131,17.3601,9700.0
2016-09-30 10:00:00,18.48,18.5,18.46,18.5,5572.0,17.3789,17.3977,17.3601,17.3977,5572.0
2016-09-30 10:05:00,18.53,18.53,18.5,18.53,17200.0,17.4259,17.4259,17.3977,17.4259,17200.0
2016-09-30 10:10:00,18.54,18.56,18.51,18.56,18848.0,17.4353,17.4541,17.4071,17.4541,18848.0
2016-09-30 10:15:00,18.53,18.54,18.5,18.5,6400.0,17.4259,17.4353,17.3977,17.3977,6400.0
2016-09-30 10:20:00,18.5,18.5,18.45,18.48,3000.0,17.3977,17.3977,17.3507,17.3789,3000.0
2016-09-30 10:25:00,18.5,18.5,18.5,18.5,1200.0,17.3977,17.3977,17.3977,17.3977,1200.0
2016-09-30 10:30:00,18.55,18.56,18.54,18.55,7000.0,17.4447,17.4541,17.4353,17.4447,7000.0
2016-09-30 10:35:00,18.54,18.54,18.53,18.54,2800.0,17.4353,17.4353,17.4259,17.4353,2800.0
2016-09-30 10:40:00,18.5,18.5,18.49,18.49,2948.0,17.3977,17.3977,17.3883,17.3883,2948.0
2016-09-30 10:45:00,18.5,18.5,18.5,18.5,400.0,17.3977,17.3977,17.3977,17.3977,400.0
2016-09-30 10:50:00,18.52,18.52,18.52,18.52,2100.0,17.4165,17.4165,17.4165,17.4165,2100.0
2016-09-30 10:55:00,18.53,18.55,18.51,18.55,5980.0,17.4259,17.4447,17.4071,17.4447,5980.0
2016-09-30 11:00:00,18.55,18.63,18.55,18.63,7472.0,17.4447,17.5199,17.4447,17.5199,7472.0
2016-09-30 11:05:00,18.63,18.64,18.62,18.64,7948.0,17.5199,17.5294,17.5105,17.5294,7948.0
2016-09-30 11:10:00,18.65,18.75,18.65,18.75,7480.0,17.5388,17.6328,17.5388,17.6328,7480.0
2016-09-30 11:15:00,18.76,18.76,18.7,18.7,55128.0,17.6422,17.6422,17.5858,17.5858,55128.0
2016-09-30 11:20:00,18.73,18.73,18.71,18.73,5200.0,17.614,17.614,17.5952,17.614,5200.0
2016-09-30 11:25:00,18.72,18.73,18.72,18.72,43764.0,17.6046,17.614,17.6046,17.6046,43764.0
2016-09-30 11:30:00,18.73,18.74,18.71,18.71,4400.0,17.614,17.6234,17.5952,17.5952,4400.0
2016-09-30 11:35:00,18.71,18.71,18.7,18.7,1760.0,17.5952,17.5952,17.5858,17.5858,1760.0
2016-09-30 11:40:00,18.66,18.67,18.66,18.66,17096.0,17.5482,17.5576,17.5482,17.5482,17096.0
2016-09-30 11:45:00,18.67,18.67,18.67,18.67,2000.0,17.5576,17.5576,17.5576,17.5576,2000.0
2016-09-30 11:50:00,18.68,18.68,18.68,18.68,1200.0,17.567,17.567,17.567,17.567,1200.0
2016-09-30 11:55:00,18.68,18.69,18.67,18.67,3000.0,17.567,17.5764,17.5576,17.5576,3000.0
2016-09-30 12:00:00,18.66,18.67,18.66,18.67,2200.0,17.5482,17.5576,17.5482,17.5576,2200.0
2016-09-30 12:05:00,18.67,18.67,18.67,18.67,0.0,17.5576,17.5576,17.5576,17.5576,0.0
2016-09-30 12:10:00,18.67,18.67,18.67,18.67,3200.0,17.5576,17.5576,17.5576,17.5576,3200.0
2016-09-30 12:15:00,18.68,18.69,18.67,18.67,2000.0,17.567,17.5764,17.5576,17.5576,2000.0
2016-09-30 12:20:00,18.67,18.67,18.67,18.67,0.0,17.5576,17.5576,17.5576,17.5576,0.0
2016-09-30 12:25:00,18.69,18.71,18.69,18.71,4800.0,17.5764,17.5952,17.5764,17.5952,4800.0
2016-09-30 12:30:00,18.71,18.71,18.71,18.71,400.0,17.5952,17.5952,17.5952,17.5952,400.0
2016-09-30 12:35:00,18.71,18.71,18.71,18.71,0.0,17.5952,17.5952,17.5952,17.5952,0.0
2016-09-30 12:40:00,18.71,18.71,18.71,18.71,8400.0,17.5952,17.5952,17.5952,17.5952,8400.0
2016-09-30 12:45:00,18.71,18.71,18.71,18.71,0.0,17.5952,17.5952,17.5952,17.5952,0.0
2016-09-30 12:50:00,18.7,18.71,18.7,18.71,1200.0,17.5858,17.5952,17.5858,17.5952,1200.0
2016-09-30 12:55:00,18.72,18.72,18.69,18.69,35172.0,17.6046,17.6046,17.5764,17.5764,35172.0
2016-09-30 13:00:00,18.7,18.71,18.7,18.71,8400.0,17.5858,17.5952,17.5858,17.5952,8400.0
2016-09-30 13:05:00,18.71,18.71,18.71,18.71,0.0,17.5952,17.5952,17.5952,17.5952,0.0
2016-09-30 13:10:00,18.71,18.73,18.71,18.72,5000.0,17.5952,17.614,17.5952,17.6046,5000.0
2016-09-30 13:15:00,18.72,18.72,18.72,18.72,400.0,17.6046,17.6046,17.6046,17.6046,400.0
2016-09-30 13:20:00,18.7,18.7,18.69,18.7,6000.0,17.5858,17.5858,17.5764,17.5858,6000.0
2016-09-30 13:25:00,18.7,18.7,18.67,18.68,4800.0,17.5858,17.5858,17.5576,17.567,4800.0
2016-09-30 13:30:00,18.68,18.68,18.66,18.68,4400.0,17.567,17.567,17.5482,17.567,4400.0
2016-09-30 13:35:00,18.68,18.7,18.68,18.7,1516.0,17.567,17.5858,17.567,17.5858,1516.0
2016-09-30 13:40:00,18.7,18.73,18.7,18.73,2540.0,17.5858,17.614,17.5858,17.614,2540.0
2016-09-30 13:45:00,18.74,18.74,18.73,18.73,1600.0,17.6234,17.6234,17.614,17.614,1600.0
2016-09-30 13:50:00,18.74,18.74,18.74,18.74,6000.0,17.6234,17.6234,17.6234,17.6234,6000.0
2016-09-30 13:55:00,18.73,18.73,18.73,18.73,4800.0,17.614,17.614,17.614,17.614,4800.0
2016-09-30 14:00:00,18.74,18.74,18.73,18.74,5600.0,17.6234,17.6234,17.614,17.6234,5600.0
2016-09-30 14:05:00,18.73,18.74,18.73,18.74,2000.0,17.614,17.6234,17.614,17.6234,2000.0
2016-09-30 14:10:00,18.73,18.76,18.73,18.76,6444.0,17.614,17.6422,17.614,17.6422,6444.0
2016-09-30 14:15:00,18.76,18.76,18.73,18.73,31600.0,17.6422,17.6422,17.614,17.614,31600.0
2016-09-30 14:20:00,18.75,18.75,18.74,18.74,2000.0,17.6328,17.6328,17.6234,17.6234,2000.0
2016-09-30 14:25:00,18.74,18.75,18.74,18.75,6800.0,17.6234,17.6328,17.6234,17.6328,6800.0
2016-09-30 14:30:00,18.76,18.76,18.76,18.76,1400.0,17.6422,17.6422,17.6422,17.6422,1400.0
2016-09-30 14:35:00,18.75,18.76,18.75,18.76,8960.0,17.6328,17.6422,17.6328,17.6422,8960.0
2016-09-30 14:40:00,18.76,18.76,18.76,18.76,0.0,17.6422,17.6422,17.6422,17.6422,0.0
2016-09-30 14:45:00,18.77,18.77,18.75,18.77,33092.0,17.6516,17.6516,17.6328,17.6516,33092.0
2016-09-30 14:50:00,18.76,18.76,18.75,18.75,2400.0,17.6422,17.6422,17.6328,17.6328,2400.0
2016-09-30 14:55:00,18.76,18.77,18.76,18.77,1680.0,17.6422,17.6516,17.6422,17.6516,1680.0
2016-09-30 15:00:00,18.77,18.8,18.77,18.8,4612.0,17.6516,17.6798,17.6516,17.6798,4612.0
2016-09-30 15:05:00,18.79,18.8,18.79,18.8,7200.0,17.6704,17.6798,17.6704,17.6798,7200.0
2016-09-30 15:10:00,18.81,18.81,18.81,18.81,3000.0,17.6892,17.6892,17.6892,17.6892,3000.0
2016-09-30 15:15:00,18.84,18.84,18.81,18.81,26172.0,17.7174,17.7174,17.6892,17.6892,26172.0
2016-09-30 15:20:00,18.8,18.8,18.79,18.79,4080.0,17.6798,17.6798,17.6704,17.6704,4080.0
2016-09-30 15:25:00,18.8,18.8,18.78,18.78,6152.0,17.6798,17.6798,17.661,17.661,6152.0
2016-09-30 15:30:00,18.78,18.79,18.76,18.77,149416.0,17.661,17.6704,17.6422,17.6516,149416.0
2016-09-30 15:35:00,18.78,18.78,18.76,18.76,8120.0,17.661,17.661,17.6422,17.6422,8120.0
2016-09-30 15:40:00,18.77,18.81,18.76,18.81,7272.0,17.6516,17.6892,17.6422,17.6892,7272.0
2016-09-30 15:45:00,18.8,18.81,18.75,18.77,18408.0,17.6798,17.6892,17.6328,17.6516,18408.0
2016-09-30 15:50:00,18.78,18.78,18.77,18.77,7152.0,17.661,17.661,17.6516,17.6516,7152.0
2016-09-30 15:55:00,18.76,18.76,18.63,18.65,31364.0,17.6422,17.6422,17.5199,17.5388,31364.0
2016-10-03 09:30:00,18.49,18.54,18.4,18.45,82844.0,17.3883,17.4353,17.3037,17.3507,82844.0
2016-10-03 09:35:00,18.43,18.43,18.37,18.4,64236.0,17.3319,17.3319,17.2754,17.3037,64236.0
2016-10-03 09:40:00,18.37,18.4,18.35,18.35,30800.0,17.2754,17.3037,17.2566,17.2566,30800.0
2016-10-03 09:45:00,18.36,18.37,18.34,18.36,20132.0,17.266,17.2754,17.2472,17.266,20132.0
2016-10-03 09:50:00,18.39,18.4,18.38,18.4,16800.0,17.2942,17.3037,17.2848,17.3037,16800.0
2016-10-03 09:55:00,18.39,18.4,18.37,18.38,26672.0,17.2942,17.3037,17.2754,17.2848,26672.0
2016-10-03 10:00:00,18.42,18.56,18.42,18.49,40964.0,17.3225,17.4541,17.3225,17.3883,40964.0
2016-10-03 10:05:00,18.4,18.47,18.39,18.47,53000.0,17.3037,17.3695,17.2942,17.3695,53000.0
2016-10-03 10:10:00,18.45,18.49,18.45,18.49,14300.0,17.3507,17.3883,17.3507,17.3883,14300.0
2016-10-03 10:15:00,18.43,18.47,18.43,18.46,29920.0,17.3319,17.3695,17.3319,17.3601,29920.0
2016-10-03 10:20:00,18.46,18.46,18.46,18.46,0.0,17.3601,17.3601,17.3601,17.3601,0.0
2016-10-03 10:25:00,18.47,18.47,18.43,18.43,3200.0,17.3695,17.3695,17.3319,17.3319,3200.0
2016-10-03 10:30:00,18.49,18.49,18.49,18.49,400.0,17.3883,17.3883,17.3883,17.3883,400.0
2016-10-03 10:35:00,18.49,18.5,18.46,18.5,10520.0,17.3883,17.3977,17.3601,17.3977,10520.0
2016-10-03 10:40:00,18.49,18.49,18.47,18.49,4800.0,17.3883,17.3883,17.3695,17.3883,4800.0
2016-10-03 10:45:00,18.5,18.5,18.47,18.47,2404.0,17.3977,17.3977,17.3695,17.3695,2404.0
2016-10-03 10:50:00,18.51,18.52,18.51,18.51,2700.0,17.4071,17.4165,17.4071,17.4071,2700.0
2016-10-03 10:55:00,18.51,18.52,18.49,18.49,1512.0,17.4071,17.4165,17.3883,17.3883,1512.0
2016-10-03 11:00:00,18.47,18.47,18.47,18.47,2800.0,17.3695,17.3695,17.3695,17.3695,2800.0
2016-10-03 11:05:00,18.45,18.45,18.44,18.44,14300.0,17.3507,17.3507,17.3413,17.3413,14300.0
2016-10-03 11:10:00,18.45,18.46,18.44,18.46,16400.0,17.3507,17.3601,17.3413,17.3601,16400.0
2016-10-03 11:15:00,18.44,18.44,18.42,18.43,3400.0,17.3413,17.3413,17.3225,17.3319,3400.0
2016-10-03 11:20:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-10-03 11:25:00,18.48,18.48,18.48,18.48,1600.0,17.3789,17.3789,17.3789,17.3789,1600.0
2016-10-03 11:30:00,18.47,18.47,18.47,18.47,400.0,17.3695,17.3695,17.3695,17.3695,400.0
2016-10-03 11:35:00,18.42,18.42,18.42,18.42,12000.0,17.3225,17.3225,17.3225,17.3225,12000.0
2016-10-03 11:40:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 11:45:00,18.47,18.48,18.47,18.47,12000.0,17.3695,17.3789,17.3695,17.3695,12000.0
2016-10-03 11:50:00,18.43,18.43,18.38,18.39,28976.0,17.3319,17.3319,17.2848,17.2942,28976.0
2016-10-03 11:55:00,18.42,18.42,18.42,18.42,400.0,17.3225,17.3225,17.3225,17.3225,400.0
2016-10-03 12:00:00,18.43,18.43,18.42,18.42,800.0,17.3319,17.3319,17.3225,17.3225,800.0
2016-10-03 12:05:00,18.43,18.45,18.43,18.45,4800.0,17.3319,17.3507,17.3319,17.3507,4800.0
2016-10-03 12:10:00,18.44,18.45,18.43,18.43,2800.0,17.3413,17.3507,17.3319,17.3319,2800.0
2016-10-03 12:15:00,18.39,18.4,18.39,18.4,1200.0,17.2942,17.3037,17.2942,17.3037,1200.0
2016-10-03 12:20:00,18.37,18.37,18.37,18.37,2000.0,17.2754,17.2754,17.2754,17.2754,2000.0
2016-10-03 12:25:00,18.38,18.4,18.36,18.39,4200.0,17.2848,17.3037,17.266,17.2942,4200.0
2016-10-03 12:30:00,18.39,18.39,18.39,18.39,800.0,17.2942,17.2942,17.2942,17.2942,800.0
2016-10-03 12:35:00,18.39,18.41,18.39,18.4,3200.0,17.2942,17.3131,17.2942,17.3037,3200.0
2016-10-03 12:40:00,18.41,18.41,18.41,18.41,400.0,17.3131,17.3131,17.3131,17.3131,400.0
2016-10-03 12:45:00,18.42,18.42,18.42,18.42,480.0,17.3225,17.3225,17.3225,17.3225,480.0
2016-10-03 12:50:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 12:55:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:00:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:05:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:10:00,18.4,18.42,18.4,18.42,1200.0,17.3037,17.3225,17.3037,17.3225,1200.0
2016-10-03 13:15:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:20:00,18.46,18.47,18.46,18.46,1600.0,17.3601,17.3695,17.3601,17.3601,1600.0
2016-10-03 13:25:00,18.46,18.46,18.46,18.46,0.0,17.3601,17.3601,17.3601,17.3601,0.0
2016-10-03 13:30:00,18.45,18.49,18.45,18.49,3676.0,17.3507,17.3883,17.3507,17.3883,3676.0
2016-10-03 13:35:00,18.47,18.47,18.46,18.46,800.0,17.3695,17.3695,17.3601,17.3601,800.0
2016-10-03 13:40:00,18.45,18.46,18.45,18.46,1200.0,17.3507,17.3601,17.3507,17.3601,1200.0
2016-10-03 13:45:00,18.46,18.46,18.46,18.46,0.0,17.3601,17.3601,17.3601,17.3601,0.0
2016-10-03 13:50:00,18.43,18.43,18.43,18.43,1332.0,17.3319,17.3319,17.3319,17.3319,1332.0
2016-10-03 13:55:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-10-03 14:00:00,18.5,18.52,18.5,18.52,14644.0,17.3977,17.4165,17.3977,17.4165,14644.0
2016-10-03 14:05:00,18.5,18.5,18.49,18.5,4000.0,17.3977,17.3977,17.3883,17.3977,4000.0
2016-10-03 14:10:00,18.49,18.49,18.48,18.48,1600.0,17.3883,17.3883,17.3789,17.3789,1600.0
2016-10-03 14:15:00,18.48,18.48,18.48,18.48,0.0,17.3789,17.3789,17.3789,17.3789,0.0
2016-10-03 14:20:00,18.48,18.48,18.48,18.48,0.0,17.3789,17.3789,17.3789,17.3789,0.0
2016-10-03 14:25:00,18.5,18.5,18.5,18.5,2000.0,17.3977,17.3977,17.3977,17.3977,2000.0
2016-10-03 14:30:00,18.46,18.51,18.46,18.51,14468.0,17.3601,17.4071,17.3601,17.4071,14468.0
2016-10-03 14:35:00,18.5,18.5,18.45,18.45,1836.0,17.3977,17.3977,17.3507,17.3507,1836.0
2016-10-03 14:40:00,18.45,18.45,18.43,18.44,18832.0,17.3507,17.3507,17.3319,17.3413,18832.0
2016-10-03 14:45:00,18.43,18.45,18.43,18.44,2040.0,17.3319,17.3507,17.3319,17.3413,2040.0
2016-10-03 14:50:00,18.44,18.44,18.44,18.44,0.0,17.3413,17.3413,17.3413,17.3413,0.0
2016-10-03 14:55:00,18.43,18.43,18.42,18.42,3600.0,17.3319,17.3319,17.3225,17.3225,3600.0
2016-10-03 15:00:00,18.47,18.47,18.45,18.45,1200.0,17.3695,17.3695,17.3507,17.3507,1200.0
2016-10-03 15:05:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-10-03 15:10:00,18.47,18.47,18.47,18.47,400.0,17.3695,17.3695,17.3695,17.3695,400.0
2016-10-03 15:15:00,18.47,18.47,18.47,18.47,8440.0,17.3695,17.3695,17.3695,17.3695,8440.0
2016-10-03 15:20:00,18.47,18.47,18.47,18.47,0.0,17.3695,17.3695,17.3695,17.3695,0.0
2016-10-03 15:25:00,18.47,18.48,18.47,18.48,4876.0,17.3695,17.3789,17.3695,17.3789,4876.0
2016-10-03 15:30:00,18.48,18.5,18.48,18.5,12436.0,17.3789,17.3977,17.3789,17.3977,12436.0
2016-10-03 15:35:00,18.48,18.52,18.48,18.51,4796.0,17.3789,17.4165,17.3789,17.4071,4796.0
2016-10-03 15:40:00,18.51,18.57,18.51,18.55,16300.0,17.4071,17.4635,17.4071,17.4447,16300.0
2016-10-03 15:45:00,18.56,18.56,18.52,18.53,10600.0,17.4541,17.4541,17.4165,17.4259,10600.0
2016-10-03 15:50:00,18.53,18.53,18.51,18.51,20332.0,17.4259,17.4259,17.4071,17.4071,20332.0
2016-10-03 15:55:00,18.5,18.51,18.47,18.48,20040.0,17.3977,17.4071,17.3695,17.3789,20040.0
2016-10-04 09:30:00,18.56,18.64,18.56,18.59,12464.0,17.4541,17.5294,17.4541,17.4823,12464.0
2016-10-04 09:35:00,18.6,18.6,18.58,18.6,5940.0,17.4917,17.4917,17.4729,17.4917,5940.0
2016-10-04 09:40:00,18.6,18.63,18.6,18.63,14200.0,17.4917,17.5199,17.4917,17.5199,14200.0
2016-10-04 09:45:00,18.64,18.67,18.64,18.67,5640.0,17.5294,17.5576,17.5294,17.5576,5640.0
2016-10-04 09:50:00,18.65,18.65,18.65,18.65,400.0,17.5388,17.5388,17.5388,17.5388,400.0
2016-10-04 09:55:00,18.66,18.66,18.66,18.66,1200.0,17.5482,17.5482,17.5482,17.5482,1200.0
2016-10-04 10:00:00,18.61,18.64,18.61,18.64,10800.0,17.5011,17.5294,17.5011,17.5294,10800.0
2016-10-04 10:05:00,18.63,18.64,18.61,18.63,64320.0,17.5199,17.5294,17.5011,17.5199,64320.0
2016-10-04 10:10:00,18.6,18.6,18.42,18.43,35184.0,17.4917,17.4917,17.3225,17.3319,35184.0
2016-10-04 10:15:00,18.39,18.4,18.37,18.4,23208.0,17.2942,17.3037,17.2754,17.3037,23208.0
2016-10-04 10:20:00,18.4,18.43,18.39,18.43,21952.0,17.3037,17.3319,17.2942,17.3319,21952.0
2016-10-04 10:25:00,18.44,18.44,18.43,18.44,1048.0,17.3413,17.3413,17.3319,17.3413,1048.0
2016-10-04 10:30:00,18.49,18.5,18.48,18.5,17200.0,17.3883,17.3977,17.3789,17.3977,17200.0
2016-10-04 10:35:00,18.51,18.58,18.5,18.58,3640.0,17.4071,17.4729,17.3977,17.4729,3640.0
2016-10-04 10:40:00,18.61,18.68,18.61,18.65,6648.0,17.5011,17.567,17.5011,17.5388,6648.0
2016-10-04 10:45:00,18.65,18.65,18.65,18.65,400.0,17.5388,17.5388,17.5388,17.5388,400.0
2016-10-04 10:50:00,18.66,18.67,18.62,18.63,8400.0,17.5482,17.5576,17.5105,17.5199,8400.0
2016-10-04 10:55:00,18.61,18.61,18.6,18.6,2800.0,17.5011,17.5011,17.4917,17.4917,2800.0
2016-10-04 11:00:00,18.59,18.59,18.42,18.42,13856.0,17.4823,17.4823,17.3225,17.3225,13856.0
2016-10-04 11:05:00,18.4,18.43,18.4,18.43,21880.0,17.3037,17.3319,17.3037,17.3319,21880.0
2016-10-04 11:10:00,18.41,18.42,18.38,18.39,67996.0,17.3131,17.3225,17.2848,17.2942,67996.0
2016-10-04 11:15:00,18.39,18.39,18.31,18.33,29404.0,17.2942,17.2942,17.219,17.2378,29404.0
2016-10-04 11:20:00,18.33,18.43,18.33,18.41,33216.0,17.2378,17.3319,17.2378,17.3131,33216.0
2016-10-04 11:25:00,18.43,18.46,18.43,18.44,17000.0,17.3319,17.3601,17.3319,17.3413,17000.0
2016-10-04 11:30:00,18.46,18.48,18.44,18.48,10600.0,17.3601,17.3789,17.3413,17.3789,10600.0
2016-10-04 11:35:00,18.51,18.57,18.46,18.46,15012.0,17.4071,17.4635,17.3601,17.3601,15012.0
2016-10-04 11:40:00,18.47,18.54,18.45,18.49,13920.0,17.3695,17.4353,17.3507,17.3883,13920.0
2016-10-04 11:45:00,18.53,18.57,18.49,18.53,19924.0,17.4259,17.4635,17.3883,17.4259,19924.0
2016-10-04 11:50:00,18.5,18.52,18.44,18.44,7200.0,17.3977,17.4165,17.3413,17.3413,7200.0
2016-10-04 11:55:00,18.42,18.43,18.4,18.42,39200.0,17.3225,17.3319,17.3037,17.3225,39200.0
2016-10-04 12:00:00,18.44,18.44,18.42,18.43,26000.0,17.3413,17.3413,17.3225,17.3319,26000.0
2016-10-04 12:05:00,18.45,18.45,18.38,18.39,34960.0,17.3507,17.3507,17.2848,17.2942,34960.0
2016-10-04 12:10:00,18.42,18.42,18.37,18.38,7200.0,17.3225,17.3225,17.2754,17.2848,7200.0
2016-10-04 12:15:00,18.39,18.45,18.37,18.43,8964.0,17.2942,17.3507,17.2754,17.3319,8964.0
2016-10-04 12:20:00,18.43,18.44,18.43,18.43,1200.0,17.3319,17.3413,17.3319,17.3319,1200.0
2016-10-04 12:25:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-10-04 12:30:00,18.38,18.38,18.35,18.36,4484.0,17.2848,17.2848,17.2566,17.266,4484.0
2016-10-04 12:35:00,18.37,18.43,18.36,18.42,4720.0,17.2754,17.3319,17.266,17.3225,4720.0
2016-10-04 12:40:00,18.43,18.43,18.41,18.42,800.0,17.3319,17.3319,17.3131,17.3225,800.0
2016-10-04 12:45:00,18.42,18.42,18.38,18.38,2800.0,17.3225,17.3225,17.2848,17.2848,2800.0
2016-10-04 12:50:00,18.35,18.35,18.34,18.34,4400.0,17.2566,17.2566,17.2472,17.2472,4400.0
2016-10-04 12:55:00,18.33,18.33,18.33,18.33,800.0,17.2378,17.2378,17.2378,17.2378,800.0
2016-10-04 13:00:00,18.34,18.35,18.33,18.33,2000.0,17.2472,17.2566,17.2378,17.2378,2000.0
2016-10-04 13:05:00,18.33,18.33,18.24,18.24,23376.0,17.2378,17.2378,17.1532,17.1532,23376.0
2016-10-04 13:10:00,18.24,18.24,18.24,18.24,0.0,17.1532,17.1532,17.1532,17.1532,0.0
2016-10-04 13:15:00,18.25,18.26,18.24,18.25,12512.0,17.1626,17.172,17.1532,17.1626,12512.0
2016-10-04 13:20:00,18.26,18.26,18.13,18.13,21656.0,17.172,17.172,17.0497,17.0497,21656.0
2016-10-04 13:25:00,18.13,18.15,18.13,18.15,8236.0,17.0497,17.0685,17.0497,17.0685,8236.0
2016-10-04 13:30:00,18.16,18.19,18.15,18.19,32556.0,17.078,17.1062,17.0685,17.1062,32556.0
2016-10-04 13:35:00,18.2,18.21,18.18,18.19,25224.0,17.1156,17.125,17.0968,17.1062,25224.0
2016-10-04 13:40:00,18.18,18.18,18.17,18.17,1400.0,17.0968,17.0968,17.0874,17.0874,1400.0
2016-10-04 13:45:00,18.16,18.19,18.15,18.19,12432.0,17.078,17.1062,17.0685,17.1062,12432.0
2016-10-04 13:50:00,18.18,18.18,18.16,18.16,9080.0,17.0968,17.0968,17.078,17.078,9080.0
2016-10-04 13:55:00,18.18,18.19,18.16,18.17,2400.0,17.0968,17.1062,17.078,17.0874,2400.0
2016-10-04 14:00:00,18.15,18.19,18.15,18.19,6800.0,17.0685,17.1062,17.0685,17.1062,6800.0
2016-10-04 14:05:00,18.21,18.23,18.2,18.23,8200.0,17.125,17.1438,17.1156,17.1438,8200.0
2016-10-04 14:10:00,18.21,18.21,18.21,18.21,600.0,17.125,17.125,17.125,17.125,600.0
2016-10-04 14:15:00,18.21,18.22,18.18,18.18,3496.0,17.125,17.1344,17.0968,17.0968,3496.0
2016-10-04 14:20:00,18.19,18.19,18.14,18.17,5200.0,17.1062,17.1062,17.0591,17.0874,5200.0
2016-10-04 14:25:00,18.14,18.17,18.12,18.16,9884.0,17.0591,17.0874,17.0403,17.078,9884.0
2016-10-04 14:30:00,18.16,18.23,18.16,18.22,5200.0,17.078,17.1438,17.078,17.1344,5200.0
2016-10-04 14:35:00,18.22,18.22,18.2,18.2,3608.0,17.1344,17.1344,17.1156,17.1156,3608.0
2016-10-04 14:40:00,18.19,18.22,18.19,18.22,2400.0,17.1062,17.1344,17.1062,17.1344,2400.0
2016-10-04 14:45:00,18.18,18.19,18.16,18.16,12492.0,17.0968,17.1062,17.078,17.078,12492.0
2016-10-04 14:50:00,18.15,18.16,18.15,18.16,3500.0,17.0685,17.078,17.0685,17.078,3500.0
2016-10-04 14:55:00,18.14,18.14,18.08,18.08,27424.0,17.0591,17.0591,17.0027,17.0027,27424.0
2016-10-04 15:00:00,18.13,18.13,18.12,18.12,1200.0,17.0497,17.0497,17.0403,17.0403,1200.0
2016-10-04 15:05:00,18.14,18.16,18.14,18.14,23944.0,17.0591,17.078,17.0591,17.0591,23944.0
2016-10-04 15:10:00,18.13,18.14,18.13,18.14,1200.0,17.0497,17.0591,17.0497,17.0591,1200.0
2016-10-04 15:15:00,18.14,18.14,18.12,18.12,2800.0,17.0591,17.0591,17.0403,17.0403,2800.0
2016-10-04 15:20:00,18.17,18.18,18.17,18.18,12664.0,17.0874,17.0968,17.0874,17.0968,12664.0
2016-10-04 15:25:00,18.2,18.25,18.2,18.23,9680.0,17.1156,17.1626,17.1156,17.1438,9680.0
2016-10-04 15:30:00,18.25,18.27,18.24,18.27,27548.0,17.1626,17.1814,17.1532,17.1814,27548.0
2016-10-04 15:35:00,18.25,18.28,18.25,18.27,6400.0,17.1626,17.1908,17.1626,17.1814,6400.0
2016-10-04 15:40:00,18.3,18.3,18.28,18.29,9940.0,17.2096,17.2096,17.1908,17.2002,9940.0
2016-10-04 15:45:00,18.26,18.26,18.25,18.26,19200.0,17.172,17.172,17.1626,17.172,19200.0
2016-10-04 15:50:00,18.22,18.26,18.22,18.26,4000.0,17.1344,17.172,17.1344,17.172,4000.0
2016-10-04 15:55:00,18.23,18.24,18.21,18.24,78304.0,17.1438,17.1532,17.125,17.1532,78304.0
2016-10-05 09:30:00,18.47,18.49,18.45,18.46,45952.0,17.3695,17.3883,17.3507,17.3601,45952.0
2016-10-05 09:35:00,18.48,18.53,18.48,18.52,38112.0,17.3789,17.4259,17.3789,17.4165,38112.0
2016-10-05 09:40:00,18.52,18.56,18.52,18.54,130648.0,17.4165,17.4541,17.4165,17.4353,130648.0
2016-10-05 09:45:00,18.56,18.57,18.54,18.54,23400.0,17.4541,17.4635,17.4353,17.4353,23400.0
2016-10-05 09:50:00,18.55,18.55,18.51,18.53,3800.0,17.4447,17.4447,17.4071,17.4259,3800.0
2016-10-05 09:55:00,18.52,18.53,18.52,18.53,14688.0,17.4165,17.4259,17.4165,17.4259,14688.0
2016-10-05 10:00:00,18.55,18.57,18.5,18.57,25332.0,17.4447,17.4635,17.3977,17.4635,25332.0
2016-10-05 10:05:00,18.58,18.63,18.58,18.61,40076.0,17.4729,17.5199,17.4729,17.5011,40076.0
2016-10-05 10:10:00,18.61,18.63,18.57,18.59,18268.0,17.5011,17.5199,17.4635,17.4823,18268.0
2016-10-05 10:15:00,18.58,18.58,18.54,18.55,9600.0,17.4729,17.4729,17.4353,17.4447,9600.0
2016-10-05 10:20:00,18.54,18.54,18.52,18.53,14800.0,17.4353,17.4353,17.4165,17.4259,14800.0
2016-10-05 10:25:00,18.54,18.57,18.54,18.57,7600.0,17.4353,17.4635,17.4353,17.4635,7600.0
2016-10-05 10:30:00,18.58,18.58,18.56,18.57,2000.0,17.4729,17.4729,17.4541,17.4635,2000.0
2016-10-05 10:35:00,18.6,18.61,18.59,18.59,19600.0,17.4917,17.5011,17.4823,17.4823,19600.0
2016-10-05 10:40:00,18.6,18.61,18.51,18.54,9636.0,17.4917,17.5011,17.4071,17.4353,9636.0
2016-10-05 10:45:00,18.53,18.55,18.5,18.5,23200.0,17.4259,17.4447,17.3977,17.3977,23200.0
2016-10-05 10:50:00,18.5,18.54,18.5,18.54,45260.0,17.3977,17.4353,17.3977,17.4353,45260.0
2016-10-05 10:55:00,18.55,18.56,18.55,18.55,3776.0,17.4447,17.4541,17.4447,17.4447,3776.0
2016-10-05 11:00:00,18.57,18.6,18.57,18.6,27260.0,17.4635,17.4917,17.4635,17.4917,27260.0
2016-10-05 11:05:00,18.6,18.62,18.59,18.62,35720.0,17.4917,17.5105,17.4823,17.5105,35720.0
2016-10-05 11:10:00,18.6,18.6,18.59,18.6,4356.0,17.4917,17.4917,17.4823,17.4917,4356.0
2016-10-05 11:15:00,18.6,18.6,18.59,18.59,2580.0,17.4917,17.4917,17.4823,17.4823,2580.0
2016-10-05 11:20:00,18.59,18.6,18.58,18.6,6000.0,17.4823,17.4917,17.4729,17.4917,6000.0
2016-10-05 11:25:00,18.59,18.62,18.59,18.61,34512.0,17.4823,17.5105,17.4823,17.5011,34512.0
2016-10-05 11:30:00,18.62,18.63,18.6,18.6,6840.0,17.5105,17.5199,17.4917,17.4917,6840.0
2016-10-05 11:35:00,18.59,18.61,18.58,18.6,34680.0,17.4823,17.5011,17.4729,17.4917,34680.0
2016-10-05 11:40:00,18.6,18.62,18.6,18.62,13600.0,17.4917,17.5105,17.4917,17.5105,13600.0
2016-10-05 11:45:00,18.62,18.64,18.62,18.63,5844.0,17.5105,17.5294,17.5105,17.5199,5844.0
2016-10-05 11:50:00,18.64,18.64,18.63,18.63,2400.0,17.5294,17.5294,17.5199,17.5199,2400.0
2016-10-05 11:55:00,18.61,18.61,18.59,18.59,2200.0,17.5011,17.5011,17.4823,17.4823,2200.0
2016-10-05 12:00:00,18.6,18.6,18.6,18.6,400.0,17.4917,17.4917,17.4917,17.4917,400.0
2016-10-05 12:05:00,18.63,18.67,18.63,18.66,6416.0,17.5199,17.5576,17.5199,17.5482,6416.0
2016-10-05 12:10:00,18.65,18.65,18.65,18.65,400.0,17.5388,17.5388,17.5388,17.5388,400.0
2016-10-05 12:15:00,18.63,18.64,18.63,18.63,5020.0,17.5199,17.5294,17.5199,17.5199,5020.0
2016-10-05 12:20:00,18.63,18.63,18.63,18.63,400.0,17.5199,17.5199,17.5199,17.5199,400.0
2016-10-05 12:25:00,18.64,18.64,18.64,18.64,800.0,17.5294,17.5294,17.5294,17.5294,800.0
2016-10-05 12:30:00,18.64,18.64,18.62,18.63,3200.0,17.5294,17.5294,17.5105,17.5199,3200.0
2016-10-05 12:35:00,18.62,18.63,18.61,18.63,5200.0,17.5105,17.5199,17.5011,17.5199,5200.0
2016-10-05 12:40:00,18.63,18.63,18.63,18.63,0.0,17.5199,17.5199,17.5199,17.5199,0.0
2016-10-05 12:45:00,18.63,18.63,18.63,18.63,800.0,17.5199,17.5199,17.5199,17.5199,800.0
2016-10-05 12:50:00,18.64,18.64,18.63,18.64,2800.0,17.5294,17.5294,17.5199,17.5294,2800.0
2016-10-05 12:55:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-10-05 13:00:00,18.62,18.64,18.62,18.64,9400.0,17.5105,17.5294,17.5105,17.5294,9400.0
2016-10-05 13:05:00,18.64,18.64,18.64,18.64,10000.0,17.5294,17.5294,17.5294,17.5294,10000.0
2016-10-05 13:10:00,18.63,18.63,18.6,18.6,2800.0,17.5199,17.5199,17.4917,17.4917,2800.0
2016-10-05 13:15:00,18.6,18.6,18.6,18.6,0.0,17.4917,17.4917,17.4917,17.4917,0.0
2016-10-05 13:20:00,18.6,18.61,18.6,18.61,800.0,17.4917,17.5011,17.4917,17.5011,800.0
2016-10-05 13:25:00,18.6,18.6,18.58,18.58,1600.0,17.4917,17.4917,17.4729,17.4729,1600.0
2016-10-05 13:30:00,18.6,18.6,18.6,18.6,800.0,17.4917,17.4917,17.4917,17.4917,800.0
2016-10-05 13:35:00,18.61,18.61,18.61,18.61,1800.0,17.5011,17.5011,17.5011,17.5011,1800.0
2016-10-05 13:40:00,18.61,18.61,18.6,18.61,1800.0,17.5011,17.5011,17.4917,17.5011,1800.0
2016-10-05 13:45:00,18.62,18.62,18.62,18.62,400.0,17.5105,17.5105,17.5105,17.5105,400.0
2016-10-05 13:50:00,18.63,18.63,18.63,18.63,2860.0,17.5199,17.5199,17.5199,17.5199,2860.0
2016-10-05 13:55:00,18.63,18.63,18.63,18.63,0.0,17.5199,17.5199,17.5199,17.5199,0.0
2016-10-05 14:00:00,18.64,18.64,18.64,18.64,1192.0,17.5294,17.5294,17.5294,17.5294,1192.0
2016-10-05 14:05:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-10-05 14:10:00,18.62,18.62,18.62,18.62,4200.0,17.5105,17.5105,17.5105,17.5105,4200.0
2016-10-05 14:15:00,18.63,18.64,18.63,18.64,1520.0,17.5199,17.5294,17.5199,17.5294,1520.0
2016-10-05 14:20:00,18.64,18.65,18.64,18.65,1600.0,17.5294,17.5388,17.5294,17.5388,1600.0
2016-10-05 14:25:00,18.64,18.65,18.62,18.63,4000.0,17.5294,17.5388,17.5105,17.5199,4000.0
2016-10-05 14:30:00,18.65,18.65,18.64,18.64,2164.0,17.5388,17.5388,17.5294,17.5294,2164.0
2016-10-05 14:35:00,18.63,18.63,18.62,18.63,15676.0,17.5199,17.5199,17.5105,17.5199,15676.0
2016-10-05 14:40:00,18.64,18.65,18.64,18.65,8000.0,17.5294,17.5388,17.5294,17.5388,8000.0
2016-10-05 14:45:00,18.65,18.66,18.65,18.66,11884.0,17.5388,17.5482,17.5388,17.5482,11884.0
2016-10-05 14:50:00,18.67,18.67,18.67,18.67,400.0,17.5576,17.5576,17.5576,17.5576,400.0
2016-10-05 14:55:00,18.67,18.67,18.67,18.67,0.0,17.5576,17.5576,17.5576,17.5576,0.0
2016-10-05 15:00:00,18.67,18.7,18.67,18.7,19444.0,17.5576,17.5858,17.5576,17.5858,19444.0
2016-10-05 15:05:00,18.69,18.69,18.69,18.69,800.0,17.5764,17.5764,17.5764,17.5764,800.0
2016-10-05 15:10:00,18.69,18.69,18.69,18.69,0.0,17.5764,17.5764,17.5764,17.5764,0.0
2016-10-05 15:15:00,18.64,18.64,18.64,18.64,4000.0,17.5294,17.5294,17.5294,17.5294,4000.0
2016-10-05 15:20:00,18.63,18.63,18.62,18.63,1848.0,17.5199,17.5199,17.5105,17.5199,1848.0
2016-10-05 15:25:00,18.63,18.63,18.62,18.62,1600.0,17.5199,17.5199,17.5105,17.5105,1600.0
2016-10-05 15:30:00,18.61,18.63,18.61,18.63,1600.0,17.5011,17.5199,17.5011,17.5199,1600.0
2016-10-05 15:35:00,18.63,18.63,18.62,18.62,800.0,17.5199,17.5199,17.5105,17.5105,800.0
2016-10-05 15:40:00,18.63,18.63,18.62,18.62,8800.0,17.5199,17.5199,17.5105,17.5105,8800.0
2016-10-05 15:45:00,18.61,18.61,18.59,18.59,3952.0,17.5011,17.5011,17.4823,17.4823,3952.0
2016-10-05 15:50:00,18.6,18.61,18.57,18.58,10156.0,17.4917,17.5011,17.4635,17.4729,10156.0
2016-10-05 15:55:00,18.57,18.61,18.57,18.58,11880.0,17.4635,17.5011,17.4635,17.4729,11880.0
2016-10-06 09:30:00,18.49,18.5,18.41,18.41,36264.0,17.3883,17.3977,17.3131,17.3131,36264.0
2016-10-06 09:35:00,18.39,18.4,18.31,18.36,54484.0,17.2942,17.3037,17.219,17.266,54484.0
2016-10-06 09:40:00,18.33,18.35,18.32,18.34,21308.0,17.2378,17.2566,17.2284,17.2472,21308.0
2016-10-06 09:45:00,18.34,18.34,18.33,18.33,14040.0,17.2472,17.2472,17.2378,17.2378,14040.0
2016-10-06 09:50:00,18.31,18.32,18.26,18.26,40352.0,17.219,17.2284,17.172,17.172,40352.0
2016-10-06 09:55:00,18.25,18.32,18.23,18.32,25800.0,17.1626,17.2284,17.1438,17.2284,25800.0
2016-10-06 10:00:00,18.31,18.36,18.31,18.36,25600.0,17.219,17.266,17.219,17.266,25600.0
2016-10-06 10:05:00,18.34,18.34,18.31,18.33,14852.0,17.2472,17.2472,17.219,17.2378,14852.0
2016-10-06 10:10:00,18.32,18.33,18.32,18.32,4800.0,17.2284,17.2378,17.2284,17.2284,4800.0
2016-10-06 10:15:00,18.34,18.38,18.34,18.38,3400.0,17.2472,17.2848,17.2472,17.2848,3400.0
2016-10-06 10:20:00,18.39,18.39,18.36,18.36,14436.0,17.2942,17.2942,17.266,17.266,14436.0
2016-10-06 10:25:00,18.35,18.35,18.35,18.35,2200.0,17.2566,17.2566,17.2566,17.2566,2200.0
2016-10-06 10:30:00,18.34,18.35,18.33,18.33,15800.0,17.2472,17.2566,17.2378,17.2378,15800.0
2016-10-06 10:35:00,18.33,18.34,18.32,18.34,3384.0,17.2378,17.2472,17.2284,17.2472,3384.0
2016-10-06 10:40:00,18.35,18.35,18.35,18.35,24000.0,17.2566,17.2566,17.2566,17.2566,24000.0
2016-10-06 10:45:00,18.36,18.36,18.33,18.35,2600.0,17.266,17.266,17.2378,17.2566,2600.0
2016-10-06 10:50:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-06 10:55:00,18.32,18.33,18.32,18.32,3844.0,17.2284,17.2378,17.2284,17.2284,3844.0
2016-10-06 11:00:00,18.32,18.32,18.31,18.32,2000.0,17.2284,17.2284,17.219,17.2284,2000.0
2016-10-06 11:05:00,18.32,18.32,18.25,18.25,9736.0,17.2284,17.2284,17.1626,17.1626,9736.0
2016-10-06 11:10:00,18.25,18.27,18.25,18.27,9600.0,17.1626,17.1814,17.1626,17.1814,9600.0
2016-10-06 11:15:00,18.26,18.29,18.26,18.27,52440.0,17.172,17.2002,17.172,17.1814,52440.0
2016-10-06 11:20:00,18.28,18.29,18.28,18.29,6800.0,17.1908,17.2002,17.1908,17.2002,6800.0
2016-10-06 11:25:00,18.3,18.36,18.3,18.36,57684.0,17.2096,17.266,17.2096,17.266,57684.0
2016-10-06 11:30:00,18.39,18.39,18.34,18.34,10800.0,17.2942,17.2942,17.2472,17.2472,10800.0
2016-10-06 11:35:00,18.34,18.34,18.34,18.34,0.0,17.2472,17.2472,17.2472,17.2472,0.0
2016-10-06 11:40:00,18.35,18.35,18.33,18.33,1744.0,17.2566,17.2566,17.2378,17.2378,1744.0
2016-10-06 11:45:00,18.39,18.51,18.39,18.5,36960.0,17.2942,17.4071,17.2942,17.3977,36960.0
2016-10-06 11:50:00,18.53,18.57,18.52,18.55,29320.0,17.4259,17.4635,17.4165,17.4447,29320.0
2016-10-06 11:55:00,18.54,18.54,18.52,18.52,13772.0,17.4353,17.4353,17.4165,17.4165,13772.0
2016-10-06 12:00:00,18.53,18.54,18.53,18.54,11384.0,17.4259,17.4353,17.4259,17.4353,11384.0
2016-10-06 12:05:00,18.56,18.6,18.56,18.57,7140.0,17.4541,17.4917,17.4541,17.4635,7140.0
2016-10-06 12:10:00,18.55,18.55,18.53,18.53,7200.0,17.4447,17.4447,17.4259,17.4259,7200.0
2016-10-06 12:15:00,18.54,18.54,18.54,18.54,1600.0,17.4353,17.4353,17.4353,17.4353,1600.0
2016-10-06 12:20:00,18.54,18.54,18.54,18.54,0.0,17.4353,17.4353,17.4353,17.4353,0.0
2016-10-06 12:25:00,18.55,18.56,18.55,18.55,7200.0,17.4447,17.4541,17.4447,17.4447,7200.0
2016-10-06 12:30:00,18.55,18.55,18.55,18.55,0.0,17.4447,17.4447,17.4447,17.4447,0.0
2016-10-06 12:35:00,18.55,18.55,18.55,18.55,0.0,17.4447,17.4447,17.4447,17.4447,0.0
2016-10-06 12:40:00,18.55,18.55,18.53,18.53,800.0,17.4447,17.4447,17.4259,17.4259,800.0
2016-10-06 12:45:00,18.54,18.55,18.54,18.55,4448.0,17.4353,17.4447,17.4353,17.4447,4448.0
2016-10-06 12:50:00,18.54,18.56,18.54,18.56,7200.0,17.4353,17.4541,17.4353,17.4541,7200.0
2016-10-06 12:55:00,18.57,18.57,18.57,18.57,448.0,17.4635,17.4635,17.4635,17.4635,448.0
2016-10-06 13:00:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 13:05:00,18.53,18.53,18.53,18.53,2800.0,17.4259,17.4259,17.4259,17.4259,2800.0
2016-10-06 13:10:00,18.53,18.53,18.53,18.53,0.0,17.4259,17.4259,17.4259,17.4259,0.0
2016-10-06 13:15:00,18.54,18.54,18.54,18.54,800.0,17.4353,17.4353,17.4353,17.4353,800.0
2016-10-06 13:20:00,18.53,18.53,18.53,18.53,400.0,17.4259,17.4259,17.4259,17.4259,400.0
2016-10-06 13:25:00,18.54,18.55,18.54,18.54,1200.0,17.4353,17.4447,17.4353,17.4353,1200.0
2016-10-06 13:30:00,18.54,18.54,18.54,18.54,1600.0,17.4353,17.4353,17.4353,17.4353,1600.0
2016-10-06 13:35:00,18.52,18.52,18.52,18.52,800.0,17.4165,17.4165,17.4165,17.4165,800.0
2016-10-06 13:40:00,18.53,18.53,18.52,18.53,4000.0,17.4259,17.4259,17.4165,17.4259,4000.0
2016-10-06 13:45:00,18.53,18.53,18.53,18.53,0.0,17.4259,17.4259,17.4259,17.4259,0.0
2016-10-06 13:50:00,18.54,18.57,18.54,18.57,2400.0,17.4353,17.4635,17.4353,17.4635,2400.0
2016-10-06 13:55:00,18.54,18.54,18.53,18.54,800.0,17.4353,17.4353,17.4259,17.4353,800.0
2016-10-06 14:00:00,18.54,18.54,18.54,18.54,0.0,17.4353,17.4353,17.4353,17.4353,0.0
2016-10-06 14:05:00,18.54,18.54,18.54,18.54,0.0,17.4353,17.4353,17.4353,17.4353,0.0
2016-10-06 14:10:00,18.53,18.53,18.52,18.52,800.0,17.4259,17.4259,17.4165,17.4165,800.0
2016-10-06 14:15:00,18.52,18.52,18.52,18.52,0.0,17.4165,17.4165,17.4165,17.4165,0.0
2016-10-06 14:20:00,18.52,18.52,18.52,18.52,0.0,17.4165,17.4165,17.4165,17.4165,0.0
2016-10-06 14:25:00,18.52,18.52,18.52,18.52,0.0,17.4165,17.4165,17.4165,17.4165,0.0
2016-10-06 14:30:00,18.58,18.58,18.58,18.58,8000.0,17.4729,17.4729,17.4729,17.4729,8000.0
2016-10-06 14:35:00,18.56,18.57,18.56,18.57,4400.0,17.4541,17.4635,17.4541,17.4635,4400.0
2016-10-06 14:40:00,18.57,18.57,18.57,18.57,400.0,17.4635,17.4635,17.4635,17.4635,400.0
2016-10-06 14:45:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 14:50:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 14:55:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 15:00:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 15:05:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 15:10:00,18.53,18.54,18.53,18.54,14400.0,17.4259,17.4353,17.4259,17.4353,14400.0
2016-10-06 15:15:00,18.56,18.56,18.56,18.56,800.0,17.4541,17.4541,17.4541,17.4541,800.0
2016-10-06 15:20:00,18.55,18.55,18.55,18.55,2400.0,17.4447,17.4447,17.4447,17.4447,2400.0
2016-10-06 15:25:00,18.55,18.55,18.55,18.55,800.0,17.4447,17.4447,17.4447,17.4447,800.0
2016-10-06 15:30:00,18.55,18.55,18.55,18.55,2272.0,17.4447,17.4447,17.4447,17.4447,2272.0
2016-10-06 15:35:00,18.56,18.56,18.56,18.56,400.0,17.4541,17.4541,17.4541,17.4541,400.0
2016-10-06 15:40:00,18.56,18.57,18.56,18.56,5300.0,17.4541,17.4635,17.4541,17.4541,5300.0
2016-10-06 15:45:00,18.56,18.56,18.55,18.55,3248.0,17.4541,17.4541,17.4447,17.4447,3248.0
2016-10-06 15:50:00,18.56,18.56,18.56,18.56,400.0,17.4541,17.4541,17.4541,17.4541,400.0
2016-10-06 15:55:00,18.55,18.57,18.54,18.57,19864.0,17.4447,17.4635,17.4353,17.4635,19864.0
2016-10-07 09:30:00,18.65,18.69,18.57,18.63,14072.0,17.5388,17.5764,17.4635,17.5199,14072.0
2016-10-07 09:35:00,18.5,18.55,18.5,18.55,7244.0,17.3977,17.4447,17.3977,17.4447,7244.0
2016-10-07 09:40:00,18.53,18.53,18.43,18.43,36000.0,17.4259,17.4259,17.3319,17.3319,36000.0
2016-10-07 09:45:00,18.46,18.46,18.36,18.36,51224.0,17.3601,17.3601,17.266,17.266,51224.0
2016-10-07 09:50:00,18.36,18.44,18.36,18.44,13332.0,17.266,17.3413,17.266,17.3413,13332.0
2016-10-07 09:55:00,18.41,18.41,18.41,18.41,532.0,17.3131,17.3131,17.3131,17.3131,532.0
2016-10-07 10:00:00,18.4,18.45,18.4,18.43,7800.0,17.3037,17.3507,17.3037,17.3319,7800.0
2016-10-07 10:05:00,18.44,18.47,18.43,18.47,30000.0,17.3413,17.3695,17.3319,17.3695,30000.0
2016-10-07 10:10:00,18.48,18.5,18.47,18.5,28708.0,17.3789,17.3977,17.3695,17.3977,28708.0
2016-10-07 10:15:00,18.5,18.5,18.46,18.48,14412.0,17.3977,17.3977,17.3601,17.3789,14412.0
2016-10-07 10:20:00,18.47,18.47,18.47,18.47,400.0,17.3695,17.3695,17.3695,17.3695,400.0
2016-10-07 10:25:00,18.49,18.49,18.46,18.46,1600.0,17.3883,17.3883,17.3601,17.3601,1600.0
2016-10-07 10:30:00,18.46,18.46,18.43,18.43,5600.0,17.3601,17.3601,17.3319,17.3319,5600.0
2016-10-07 10:35:00,18.43,18.5,18.41,18.5,14252.0,17.3319,17.3977,17.3131,17.3977,14252.0
2016-10-07 10:40:00,18.49,18.51,18.48,18.51,3760.0,17.3883,17.4071,17.3789,17.4071,3760.0
2016-10-07 10:45:00,18.48,18.48,18.46,18.46,4800.0,17.3789,17.3789,17.3601,17.3601,4800.0
2016-10-07 10:50:00,18.48,18.48,18.46,18.46,6000.0,17.3789,17.3789,17.3601,17.3601,6000.0
2016-10-07 10:55:00,18.44,18.44,18.42,18.43,27452.0,17.3413,17.3413,17.3225,17.3319,27452.0
2016-10-07 11:00:00,18.41,18.43,18.4,18.42,8400.0,17.3131,17.3319,17.3037,17.3225,8400.0
2016-10-07 11:05:00,18.43,18.44,18.42,18.44,1800.0,17.3319,17.3413,17.3225,17.3413,1800.0
2016-10-07 11:10:00,18.45,18.46,18.43,18.46,24200.0,17.3507,17.3601,17.3319,17.3601,24200.0
2016-10-07 11:15:00,18.46,18.48,18.46,18.48,1200.0,17.3601,17.3789,17.3601,17.3789,1200.0
2016-10-07 11:20:00,18.46,18.48,18.46,18.47,8000.0,17.3601,17.3789,17.3601,17.3695,8000.0
2016-10-07 11:25:00,18.46,18.46,18.46,18.46,4544.0,17.3601,17.3601,17.3601,17.3601,4544.0
2016-10-07 11:30:00,18.45,18.47,18.4,18.4,6916.0,17.3507,17.3695,17.3037,17.3037,6916.0
2016-10-07 11:35:00,18.39,18.39,18.33,18.34,22452.0,17.2942,17.2942,17.2378,17.2472,22452.0
2016-10-07 11:40:00,18.33,18.33,18.28,18.28,22828.0,17.2378,17.2378,17.1908,17.1908,22828.0
2016-10-07 11:45:00,18.25,18.25,18.19,18.22,50680.0,17.1626,17.1626,17.1062,17.1344,50680.0
2016-10-07 11:50:00,18.22,18.24,18.21,18.24,10000.0,17.1344,17.1532,17.125,17.1532,10000.0
2016-10-07 11:55:00,18.25,18.28,18.25,18.26,84000.0,17.1626,17.1908,17.1626,17.172,84000.0
2016-10-07 12:00:00,18.26,18.37,18.26,18.32,35616.0,17.172,17.2754,17.172,17.2284,35616.0
2016-10-07 12:05:00,18.26,18.29,18.24,18.29,4000.0,17.172,17.2002,17.1532,17.2002,4000.0
2016-10-07 12:10:00,18.28,18.29,18.25,18.29,1744.0,17.1908,17.2002,17.1626,17.2002,1744.0
2016-10-07 12:15:00,18.29,18.29,18.25,18.26,8400.0,17.2002,17.2002,17.1626,17.172,8400.0
2016-10-07 12:20:00,18.27,18.28,18.23,18.26,17600.0,17.1814,17.1908,17.1438,17.172,17600.0
2016-10-07 12:25:00,18.25,18.25,18.25,18.25,2800.0,17.1626,17.1626,17.1626,17.1626,2800.0
2016-10-07 12:30:00,18.27,18.29,18.26,18.26,12400.0,17.1814,17.2002,17.172,17.172,12400.0
2016-10-07 12:35:00,18.26,18.27,18.23,18.23,6800.0,17.172,17.1814,17.1438,17.1438,6800.0
2016-10-07 12:40:00,18.25,18.25,18.22,18.24,1600.0,17.1626,17.1626,17.1344,17.1532,1600.0
2016-10-07 12:45:00,18.24,18.3,18.24,18.3,7600.0,17.1532,17.2096,17.1532,17.2096,7600.0
2016-10-07 12:50:00,18.31,18.31,18.28,18.29,29764.0,17.219,17.219,17.1908,17.2002,29764.0
2016-10-07 12:55:00,18.29,18.29,18.29,18.29,48256.0,17.2002,17.2002,17.2002,17.2002,48256.0
2016-10-07 13:00:00,18.3,18.3,18.25,18.27,13600.0,17.2096,17.2096,17.1626,17.1814,13600.0
2016-10-07 13:05:00,18.28,18.29,18.28,18.29,800.0,17.1908,17.2002,17.1908,17.2002,800.0
2016-10-07 13:10:00,18.31,18.31,18.29,18.29,2000.0,17.219,17.219,17.2002,17.2002,2000.0
2016-10-07 13:15:00,18.28,18.3,18.28,18.29,2000.0,17.1908,17.2096,17.1908,17.2002,2000.0
2016-10-07 13:20:00,18.3,18.31,18.28,18.28,12012.0,17.2096,17.219,17.1908,17.1908,12012.0
2016-10-07 13:25:00,18.33,18.43,18.33,18.43,31144.0,17.2378,17.3319,17.2378,17.3319,31144.0
2016-10-07 13:30:00,18.43,18.5,18.43,18.5,33424.0,17.3319,17.3977,17.3319,17.3977,33424.0
2016-10-07 13:35:00,18.52,18.54,18.5,18.54,20400.0,17.4165,17.4353,17.3977,17.4353,20400.0
2016-10-07 13:40:00,18.54,18.56,18.52,18.53,24992.0,17.4353,17.4541,17.4165,17.4259,24992.0
2016-10-07 13:45:00,18.52,18.54,18.52,18.53,7200.0,17.4165,17.4353,17.4165,17.4259,7200.0
2016-10-07 13:50:00,18.54,18.54,18.51,18.51,3300.0,17.4353,17.4353,17.4071,17.4071,3300.0
2016-10-07 13:55:00,18.5,18.5,18.5,18.5,4532.0,17.3977,17.3977,17.3977,17.3977,4532.0
2016-10-07 14:00:00,18.5,18.5,18.5,18.5,0.0,17.3977,17.3977,17.3977,17.3977,0.0
2016-10-07 14:05:00,18.5,18.5,18.5,18.5,400.0,17.3977,17.3977,17.3977,17.3977,400.0
2016-10-07 14:10:00,18.52,18.56,18.52,18.55,24992.0,17.4165,17.4541,17.4165,17.4447,24992.0
2016-10-07 14:15:00,18.54,18.55,18.52,18.52,8892.0,17.4353,17.4447,17.4165,17.4165,8892.0
2016-10-07 14:20:00,18.54,18.56,18.54,18.54,4540.0,17.4353,17.4541,17.4353,17.4353,4540.0
2016-10-07 14:25:00,18.55,18.55,18.55,18.55,2768.0,17.4447,17.4447,17.4447,17.4447,2768.0
2016-10-07 14:30:00,18.55,18.59,18.55,18.59,2400.0,17.4447,17.4823,17.4447,17.4823,2400.0
2016-10-07 14:35:00,18.59,18.59,18.55,18.56,7800.0,17.4823,17.4823,17.4447,17.4541,7800.0
2016-10-07 14:40:00,18.56,18.56,18.54,18.55,7644.0,17.4541,17.4541,17.4353,17.4447,7644.0
2016-10-07 14:45:00,18.55,18.58,18.55,18.56,6540.0,17.4447,17.4729,17.4447,17.4541,6540.0
2016-10-07 14:50:00,18.55,18.55,18.55,18.55,400.0,17.4447,17.4447,17.4447,17.4447,400.0
2016-10-07 14:55:00,18.57,18.57,18.56,18.56,3420.0,17.4635,17.4635,17.4541,17.4541,3420.0
2016-10-07 15:00:00,18.55,18.55,18.52,18.54,2000.0,17.4447,17.4447,17.4165,17.4353,2000.0
2016-10-07 15:05:00,18.53,18.53,18.52,18.52,1200.0,17.4259,17.4259,17.4165,17.4165,1200.0
2016-10-07 15:10:00,18.51,18.54,18.51,18.54,3200.0,17.4071,17.4353,17.4071,17.4353,3200.0
2016-10-07 15:15:00,18.54,18.54,18.54,18.54,0.0,17.4353,17.4353,17.4353,17.4353,0.0
2016-10-07 15:20:00,18.51,18.52,18.51,18.52,800.0,17.4071,17.4165,17.4071,17.4165,800.0
2016-10-07 15:25:00,18.54,18.54,18.54,18.54,1152.0,17.4353,17.4353,17.4353,17.4353,1152.0
2016-10-07 15:30:00,18.55,18.55,18.53,18.53,800.0,17.4447,17.4447,17.4259,17.4259,800.0
2016-10-07 15:35:00,18.53,18.53,18.53,18.53,2800.0,17.4259,17.4259,17.4259,17.4259,2800.0
2016-10-07 15:40:00,18.52,18.52,18.52,18.52,2000.0,17.4165,17.4165,17.4165,17.4165,2000.0
2016-10-07 15:45:00,18.51,18.52,18.5,18.51,4800.0,17.4071,17.4165,17.3977,17.4071,4800.0
2016-10-07 15:50:00,18.5,18.53,18.5,18.51,4292.0,17.3977,17.4259,17.3977,17.4071,4292.0
2016-10-07 15:55:00,18.51,18.54,18.45,18.45,34556.0,17.4071,17.4353,17.3507,17.3507,34556.0
2016-10-10 09:30:00,18.75,18.83,18.75,18.82,36312.0,17.6328,17.708,17.6328,17.6986,36312.0
2016-10-10 09:35:00,18.84,18.88,18.84,18.86,27240.0,17.7174,17.7551,17.7174,17.7362,27240.0
2016-10-10 09:40:00,18.87,18.92,18.87,18.91,13084.0,17.7456,17.7927,17.7456,17.7833,13084.0
2016-10-10 09:45:00,18.93,18.94,18.9,18.94,18384.0,17.8021,17.8115,17.7739,17.8115,18384.0
2016-10-10 09:50:00,18.93,18.93,18.92,18.92,15144.0,17.8021,17.8021,17.7927,17.7927,15144.0
2016-10-10 09:55:00,18.92,18.92,18.9,18.9,5280.0,17.7927,17.7927,17.7739,17.7739,5280.0
2016-10-10 10:00:00,18.89,18.9,18.87,18.87,2800.0,17.7645,17.7739,17.7456,17.7456,2800.0
2016-10-10 10:05:00,18.9,18.92,18.9,18.91,3136.0,17.7739,17.7927,17.7739,17.7833,3136.0
2016-10-10 10:10:00,18.91,18.93,18.9,18.9,13260.0,17.7833,17.8021,17.7739,17.7739,13260.0
2016-10-10 10:15:00,18.9,18.92,18.9,18.92,1840.0,17.7739,17.7927,17.7739,17.7927,1840.0
2016-10-10 10:20:00,18.89,18.89,18.87,18.88,12624.0,17.7645,17.7645,17.7456,17.7551,12624.0
2016-10-10 10:25:00,18.88,18.88,18.87,18.88,7600.0,17.7551,17.7551,17.7456,17.7551,7600.0
2016-10-10 10:30:00,18.89,18.91,18.89,18.9,12740.0,17.7645,17.7833,17.7645,17.7739,12740.0
2016-10-10 10:35:00,18.9,18.92,18.9,18.92,3412.0,17.7739,17.7927,17.7739,17.7927,3412.0
2016-10-10 10:40:00,18.92,18.93,18.91,18.92,6840.0,17.7927,17.8021,17.7833,17.7927,6840.0
2016-10-10 10:45:00,18.92,18.92,18.91,18.92,7100.0,17.7927,17.7927,17.7833,17.7927,7100.0
2016-10-10 10:50:00,18.91,18.92,18.91,18.92,7600.0,17.7833,17.7927,17.7833,17.7927,7600.0
2016-10-10 10:55:00,18.92,18.92,18.91,18.92,8000.0,17.7927,17.7927,17.7833,17.7927,8000.0
2016-10-10 11:00:00,18.92,18.92,18.88,18.88,7720.0,17.7927,17.7927,17.7551,17.7551,7720.0
2016-10-10 11:05:00,18.9,18.9,18.9,18.9,2480.0,17.7739,17.7739,17.7739,17.7739,2480.0
2016-10-10 11:10:00,18.9,18.91,18.9,18.9,8800.0,17.7739,17.7833,17.7739,17.7739,8800.0
2016-10-10 11:15:00,18.9,18.9,18.9,18.9,800.0,17.7739,17.7739,17.7739,17.7739,800.0
2016-10-10 11:20:00,18.89,18.89,18.89,18.89,800.0,17.7645,17.7645,17.7645,17.7645,800.0
2016-10-10 11:25:00,18.89,18.89,18.85,18.86,6628.0,17.7645,17.7645,17.7268,17.7362,6628.0
2016-10-10 11:30:00,18.88,18.88,18.85,18.86,18300.0,17.7551,17.7551,17.7268,17.7362,18300.0
2016-10-10 11:35:00,18.86,18.86,18.84,18.84,800.0,17.7362,17.7362,17.7174,17.7174,800.0
2016-10-10 11:40:00,18.85,18.85,18.84,18.84,22400.0,17.7268,17.7268,17.7174,17.7174,22400.0
2016-10-10 11:45:00,18.84,18.84,18.84,18.84,1200.0,17.7174,17.7174,17.7174,17.7174,1200.0
2016-10-10 11:50:00,18.86,18.86,18.86,18.86,2000.0,17.7362,17.7362,17.7362,17.7362,2000.0
2016-10-10 11:55:00,18.84,18.84,18.84,18.84,400.0,17.7174,17.7174,17.7174,17.7174,400.0
2016-10-10 12:00:00,18.84,18.84,18.84,18.84,0.0,17.7174,17.7174,17.7174,17.7174,0.0
2016-10-10 12:05:00,18.8,18.8,18.8,18.8,620.0,17.6798,17.6798,17.6798,17.6798,620.0
2016-10-10 12:10:00,18.8,18.8,18.79,18.79,3808.0,17.6798,17.6798,17.6704,17.6704,3808.0
2016-10-10 12:15:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 12:20:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 12:25:00,18.75,18.77,18.74,18.77,8888.0,17.6328,17.6516,17.6234,17.6516,8888.0
2016-10-10 12:30:00,18.77,18.77,18.77,18.77,400.0,17.6516,17.6516,17.6516,17.6516,400.0
2016-10-10 12:35:00,18.76,18.76,18.76,18.76,800.0,17.6422,17.6422,17.6422,17.6422,800.0
2016-10-10 12:40:00,18.76,18.76,18.76,18.76,0.0,17.6422,17.6422,17.6422,17.6422,0.0
2016-10-10 12:45:00,18.79,18.79,18.79,18.79,1372.0,17.6704,17.6704,17.6704,17.6704,1372.0
2016-10-10 12:50:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 12:55:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 13:00:00,18.8,18.8,18.8,18.8,400.0,17.6798,17.6798,17.6798,17.6798,400.0
2016-10-10 13:05:00,18.83,18.83,18.82,18.83,2800.0,17.708,17.708,17.6986,17.708,2800.0
2016-10-10 13:10:00,18.82,18.82,18.82,18.82,2400.0,17.6986,17.6986,17.6986,17.6986,2400.0
2016-10-10 13:15:00,18.83,18.83,18.83,18.83,3840.0,17.708,17.708,17.708,17.708,3840.0
2016-10-10 13:20:00,18.83,18.83,18.83,18.83,0.0,17.708,17.708,17.708,17.708,0.0
2016-10-10 13:25:00,18.82,18.83,18.82,18.82,2800.0,17.6986,17.708,17.6986,17.6986,2800.0
2016-10-10 13:30:00,18.81,18.83,18.81,18.83,4400.0,17.6892,17.708,17.6892,17.708,4400.0
2016-10-10 13:35:00,18.8,18.81,18.8,18.8,800.0,17.6798,17.6892,17.6798,17.6798,800.0
2016-10-10 13:40:00,18.8,18.8,18.79,18.79,1600.0,17.6798,17.6798,17.6704,17.6704,1600.0
2016-10-10 13:45:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 13:50:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 13:55:00,18.79,18.79,18.79,18.79,452.0,17.6704,17.6704,17.6704,17.6704,452.0
2016-10-10 14:00:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 14:05:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 14:10:00,18.78,18.78,18.78,18.78,400.0,17.661,17.661,17.661,17.661,400.0
2016-10-10 14:15:00,18.78,18.78,18.78,18.78,0.0,17.661,17.661,17.661,17.661,0.0
2016-10-10 14:20:00,18.78,18.78,18.76,18.77,2800.0,17.661,17.661,17.6422,17.6516,2800.0
2016-10-10 14:25:00,18.77,18.77,18.77,18.77,0.0,17.6516,17.6516,17.6516,17.6516,0.0
2016-10-10 14:30:00,18.77,18.77,18.77,18.77,0.0,17.6516,17.6516,17.6516,17.6516,0.0
2016-10-10 14:35:00,18.8,18.8,18.8,18.8,2400.0,17.6798,17.6798,17.6798,17.6798,2400.0
2016-10-10 14:40:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-10-10 14:45:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-10-10 14:50:00,18.79,18.79,18.79,18.79,12000.0,17.6704,17.6704,17.6704,17.6704,12000.0
2016-10-10 14:55:00,18.78,18.78,18.78,18.78,1200.0,17.661,17.661,17.661,17.661,1200.0
2016-10-10 15:00:00,18.79,18.79,18.78,18.78,2800.0,17.6704,17.6704,17.661,17.661,2800.0
2016-10-10 15:05:00,18.78,18.78,18.78,18.78,0.0,17.661,17.661,17.661,17.661,0.0
2016-10-10 15:10:00,18.78,18.78,18.75,18.75,1200.0,17.661,17.661,17.6328,17.6328,1200.0
2016-10-10 15:15:00,18.75,18.77,18.75,18.77,10976.0,17.6328,17.6516,17.6328,17.6516,10976.0
2016-10-10 15:20:00,18.77,18.77,18.77,18.77,400.0,17.6516,17.6516,17.6516,17.6516,400.0
2016-10-10 15:25:00,18.75,18.77,18.75,18.77,2132.0,17.6328,17.6516,17.6328,17.6516,2132.0
2016-10-10 15:30:00,18.76,18.76,18.72,18.73,30000.0,17.6422,17.6422,17.6046,17.614,30000.0
2016-10-10 15:35:00,18.74,18.74,18.73,18.73,1712.0,17.6234,17.6234,17.614,17.614,1712.0
2016-10-10 15:40:00,18.74,18.75,18.74,18.75,1600.0,17.6234,17.6328,17.6234,17.6328,1600.0
2016-10-10 15:45:00,18.74,18.74,18.74,18.74,800.0,17.6234,17.6234,17.6234,17.6234,800.0
2016-10-10 15:50:00,18.73,18.73,18.72,18.73,9200.0,17.614,17.614,17.6046,17.614,9200.0
2016-10-10 15:55:00,18.74,18.76,18.73,18.73,33368.0,17.6234,17.6422,17.614,17.614,33368.0
2016-10-11 09:30:00,18.64,18.64,18.57,18.57,50856.0,17.5294,17.5294,17.4635,17.4635,50856.0
2016-10-11 09:35:00,18.6,18.6,18.49,18.51,19792.0,17.4917,17.4917,17.3883,17.4071,19792.0
2016-10-11 09:40:00,18.51,18.54,18.51,18.53,51480.0,17.4071,17.4353,17.4071,17.4259,51480.0
2016-10-11 09:45:00,18.49,18.52,18.49,18.51,8140.0,17.3883,17.4165,17.3883,17.4071,8140.0
2016-10-11 09:50:00,18.46,18.47,18.42,18.42,10540.0,17.3601,17.3695,17.3225,17.3225,10540.0
2016-10-11 09:55:00,18.44,18.46,18.43,18.45,35376.0,17.3413,17.3601,17.3319,17.3507,35376.0
2016-10-11 10:00:00,18.44,18.45,18.43,18.45,48400.0,17.3413,17.3507,17.3319,17.3507,48400.0
2016-10-11 10:05:00,18.45,18.5,18.45,18.5,36416.0,17.3507,17.3977,17.3507,17.3977,36416.0
2016-10-11 10:10:00,18.49,18.49,18.35,18.39,47000.0,17.3883,17.3883,17.2566,17.2942,47000.0
2016-10-11 10:15:00,18.38,18.38,18.35,18.36,22800.0,17.2848,17.2848,17.2566,17.266,22800.0
2016-10-11 10:20:00,18.36,18.39,18.35,18.36,7200.0,17.266,17.2942,17.2566,17.266,7200.0
2016-10-11 10:25:00,18.38,18.38,18.33,18.33,7056.0,17.2848,17.2848,17.2378,17.2378,7056.0
2016-10-11 10:30:00,18.37,18.41,18.37,18.41,5200.0,17.2754,17.3131,17.2754,17.3131,5200.0
2016-10-11 10:35:00,18.39,18.4,18.37,18.37,2040.0,17.2942,17.3037,17.2754,17.2754,2040.0
2016-10-11 10:40:00,18.38,18.39,18.38,18.38,9200.0,17.2848,17.2942,17.2848,17.2848,9200.0
2016-10-11 10:45:00,18.38,18.39,18.35,18.39,11840.0,17.2848,17.2942,17.2566,17.2942,11840.0
2016-10-11 10:50:00,18.35,18.35,18.32,18.34,21200.0,17.2566,17.2566,17.2284,17.2472,21200.0
2016-10-11 10:55:00,18.34,18.34,18.28,18.28,20000.0,17.2472,17.2472,17.1908,17.1908,20000.0
2016-10-11 11:00:00,18.28,18.29,18.22,18.25,54028.0,17.1908,17.2002,17.1344,17.1626,54028.0
2016-10-11 11:05:00,18.26,18.28,18.25,18.27,18280.0,17.172,17.1908,17.1626,17.1814,18280.0
2016-10-11 11:10:00,18.26,18.27,18.25,18.27,11200.0,17.172,17.1814,17.1626,17.1814,11200.0
2016-10-11 11:15:00,18.25,18.25,18.18,18.22,18236.0,17.1626,17.1626,17.0968,17.1344,18236.0
2016-10-11 11:20:00,18.21,18.22,18.18,18.21,30600.0,17.125,17.1344,17.0968,17.125,30600.0
2016-10-11 11:25:00,18.22,18.23,18.15,18.15,30000.0,17.1344,17.1438,17.0685,17.0685,30000.0
2016-10-11 11:30:00,18.16,18.22,18.16,18.22,18800.0,17.078,17.1344,17.078,17.1344,18800.0
2016-10-11 11:35:00,18.21,18.22,18.2,18.2,8476.0,17.125,17.1344,17.1156,17.1156,8476.0
2016-10-11 11:40:00,18.2,18.24,18.19,18.24,4000.0,17.1156,17.1532,17.1062,17.1532,4000.0
2016-10-11 11:45:00,18.22,18.22,18.17,18.18,15748.0,17.1344,17.1344,17.0874,17.0968,15748.0
2016-10-11 11:50:00,18.17,18.18,18.16,18.18,11588.0,17.0874,17.0968,17.078,17.0968,11588.0
2016-10-11 11:55:00,18.2,18.23,18.18,18.22,9840.0,17.1156,17.1438,17.0968,17.1344,9840.0
2016-10-11 12:00:00,18.23,18.24,18.22,18.22,19672.0,17.1438,17.1532,17.1344,17.1344,19672.0
2016-10-11 12:05:00,18.22,18.23,18.21,18.23,5400.0,17.1344,17.1438,17.125,17.1438,5400.0
2016-10-11 12:10:00,18.22,18.22,18.22,18.22,9880.0,17.1344,17.1344,17.1344,17.1344,9880.0
2016-10-11 12:15:00,18.2,18.25,18.2,18.25,116512.0,17.1156,17.1626,17.1156,17.1626,116512.0
2016-10-11 12:20:00,18.25,18.26,18.24,18.24,3200.0,17.1626,17.172,17.1532,17.1532,3200.0
2016-10-11 12:25:00,18.25,18.25,18.25,18.25,800.0,17.1626,17.1626,17.1626,17.1626,800.0
2016-10-11 12:30:00,18.25,18.25,18.22,18.24,16344.0,17.1626,17.1626,17.1344,17.1532,16344.0
2016-10-11 12:35:00,18.22,18.26,18.2,18.26,23144.0,17.1344,17.172,17.1156,17.172,23144.0
2016-10-11 12:40:00,18.31,18.32,18.31,18.32,4880.0,17.219,17.2284,17.219,17.2284,4880.0
2016-10-11 12:45:00,18.33,18.34,18.31,18.31,19084.0,17.2378,17.2472,17.219,17.219,19084.0
2016-10-11 12:50:00,18.3,18.3,18.29,18.29,3892.0,17.2096,17.2096,17.2002,17.2002,3892.0
2016-10-11 12:55:00,18.29,18.29,18.27,18.28,8800.0,17.2002,17.2002,17.1814,17.1908,8800.0
2016-10-11 13:00:00,18.24,18.25,18.21,18.25,43096.0,17.1532,17.1626,17.125,17.1626,43096.0
2016-10-11 13:05:00,18.23,18.23,18.19,18.19,5864.0,17.1438,17.1438,17.1062,17.1062,5864.0
2016-10-11 13:10:00,18.2,18.2,18.13,18.14,54844.0,17.1156,17.1156,17.0497,17.0591,54844.0
2016-10-11 13:15:00,18.12,18.13,18.09,18.13,14048.0,17.0403,17.0497,17.0121,17.0497,14048.0
2016-10-11 13:20:00,18.12,18.15,18.12,18.14,52600.0,17.0403,17.0685,17.0403,17.0591,52600.0
2016-10-11 13:25:00,18.16,18.2,18.16,18.18,31740.0,17.078,17.1156,17.078,17.0968,31740.0
2016-10-11 13:30:00,18.13,18.18,18.13,18.18,4928.0,17.0497,17.0968,17.0497,17.0968,4928.0
2016-10-11 13:35:00,18.14,18.15,18.12,18.12,9200.0,17.0591,17.0685,17.0403,17.0403,9200.0
2016-10-11 13:40:00,18.12,18.13,18.11,18.11,9200.0,17.0403,17.0497,17.0309,17.0309,9200.0
2016-10-11 13:45:00,18.1,18.13,18.05,18.05,57448.0,17.0215,17.0497,16.9745,16.9745,57448.0
2016-10-11 13:50:00,18.07,18.1,18.07,18.08,19004.0,16.9933,17.0215,16.9933,17.0027,19004.0
2016-10-11 13:55:00,18.06,18.07,18.02,18.04,22128.0,16.9839,16.9933,16.9463,16.9651,22128.0
2016-10-11 14:00:00,18.06,18.06,18.04,18.04,4308.0,16.9839,16.9839,16.9651,16.9651,4308.0
2016-10-11 14:05:00,18.03,18.06,18.0,18.06,30676.0,16.9557,16.9839,16.9275,16.9839,30676.0
2016-10-11 14:10:00,18.07,18.08,18.04,18.04,29696.0,16.9933,17.0027,16.9651,16.9651,29696.0
2016-10-11 14:15:00,18.03,18.03,17.92,17.94,45384.0,16.9557,16.9557,16.8523,16.8711,45384.0
2016-10-11 14:20:00,17.94,17.99,17.91,17.98,48808.0,16.8711,16.9181,16.8428,16.9087,48808.0
2016-10-11 14:25:00,17.97,17.97,17.95,17.97,4000.0,16.8993,16.8993,16.8805,16.8993,4000.0
2016-10-11 14:30:00,17.99,17.99,17.96,17.97,41020.0,16.9181,16.9181,16.8899,16.8993,41020.0
2016-10-11 14:35:00,18.0,18.0,17.97,17.98,6760.0,16.9275,16.9275,16.8993,16.9087,6760.0
2016-10-11 14:40:00,17.99,18.01,17.98,18.01,6000.0,16.9181,16.9369,16.9087,16.9369,6000.0
2016-10-11 14:45:00,18.06,18.07,18.06,18.07,4000.0,16.9839,16.9933,16.9839,16.9933,4000.0
2016-10-11 14:50:00,18.07,18.07,18.01,18.05,24400.0,16.9933,16.9933,16.9369,16.9745,24400.0
2016-10-11 14:55:00,18.05,18.05,18.01,18.01,77176.0,16.9745,16.9745,16.9369,16.9369,77176.0
2016-10-11 15:00:00,18.0,18.05,18.0,18.03,24000.0,16.9275,16.9745,16.9275,16.9557,24000.0
2016-10-11 15:05:00,18.02,18.02,17.98,18.0,36684.0,16.9463,16.9463,16.9087,16.9275,36684.0
2016-10-11 15:10:00,18.02,18.05,18.0,18.05,5084.0,16.9463,16.9745,16.9275,16.9745,5084.0
2016-10-11 15:15:00,18.02,18.09,18.02,18.09,9600.0,16.9463,17.0121,16.9463,17.0121,9600.0
2016-10-11 15:20:00,18.13,18.14,18.11,18.14,30004.0,17.0497,17.0591,17.0309,17.0591,30004.0
2016-10-11 15:25:00,18.11,18.13,18.08,18.1,22060.0,17.0309,17.0497,17.0027,17.0215,22060.0
2016-10-11 15:30:00,18.1,18.13,18.1,18.11,61632.0,17.0215,17.0497,17.0215,17.0309,61632.0
2016-10-11 15:35:00,18.1,18.13,18.07,18.13,124696.0,17.0215,17.0497,16.9933,17.0497,124696.0
2016-10-11 15:40:00,18.14,18.17,18.12,18.13,111828.0,17.0591,17.0874,17.0403,17.0497,111828.0
2016-10-11 15:45:00,18.12,18.18,18.11,18.18,22452.0,17.0403,17.0968,17.0309,17.0968,22452.0
2016-10-11 15:50:00,18.17,18.17,18.13,18.14,26108.0,17.0874,17.0874,17.0497,17.0591,26108.0
2016-10-11 15:55:00,18.13,18.16,18.1,18.14,47420.0,17.0497,17.078,17.0215,17.0591,47420.0
2016-10-12 09:30:00,18.1,18.13,18.04,18.05,55280.0,17.0215,17.0497,16.9651,16.9745,55280.0
2016-10-12 09:35:00,18.04,18.04,18.01,18.02,56152.0,16.9651,16.9651,16.9369,16.9463,56152.0
2016-10-12 09:40:00,17.99,18.0,17.97,17.99,22600.0,16.9181,16.9275,16.8993,16.9181,22600.0
2016-10-12 09:45:00,18.03,18.03,18.01,18.02,8980.0,16.9557,16.9557,16.9369,16.9463,8980.0
2016-10-12 09:50:00,18.01,18.1,18.01,18.08,57320.0,16.9369,17.0215,16.9369,17.0027,57320.0
2016-10-12 09:55:00,18.1,18.13,18.09,18.11,94480.0,17.0215,17.0497,17.0121,17.0309,94480.0
2016-10-12 10:00:00,18.14,18.17,18.13,18.16,28068.0,17.0591,17.0874,17.0497,17.078,28068.0
2016-10-12 10:05:00,18.18,18.19,18.13,18.13,10600.0,17.0968,17.1062,17.0497,17.0497,10600.0
2016-10-12 10:10:00,18.12,18.14,18.1,18.11,12800.0,17.0403,17.0591,17.0215,17.0309,12800.0
2016-10-12 10:15:00,18.13,18.18,18.12,18.15,13360.0,17.0497,17.0968,17.0403,17.0685,13360.0
2016-10-12 10:20:00,18.15,18.18,18.15,18.17,11000.0,17.0685,17.0968,17.0685,17.0874,11000.0
2016-10-12 10:25:00,18.18,18.26,18.18,18.23,42200.0,17.0968,17.172,17.0968,17.1438,42200.0
2016-10-12 10:30:00,18.2,18.21,18.2,18.21,2900.0,17.1156,17.125,17.1156,17.125,2900.0
2016-10-12 10:35:00,18.17,18.17,18.14,18.16,12800.0,17.0874,17.0874,17.0591,17.078,12800.0
2016-10-12 10:40:00,18.15,18.16,18.15,18.16,1600.0,17.0685,17.078,17.0685,17.078,1600.0
2016-10-12 10:45:00,18.17,18.17,18.11,18.11,8400.0,17.0874,17.0874,17.0309,17.0309,8400.0
2016-10-12 10:50:00,18.09,18.1,18.06,18.07,12760.0,17.0121,17.0215,16.9839,16.9933,12760.0
2016-10-12 10:55:00,18.06,18.1,18.06,18.08,4800.0,16.9839,17.0215,16.9839,17.0027,4800.0
2016-10-12 11:00:00,18.08,18.11,18.08,18.11,10000.0,17.0027,17.0309,17.0027,17.0309,10000.0
2016-10-12 11:05:00,18.13,18.13,18.11,18.11,5160.0,17.0497,17.0497,17.0309,17.0309,5160.0
2016-10-12 11:10:00,18.11,18.13,18.11,18.13,4000.0,17.0309,17.0497,17.0309,17.0497,4000.0
2016-10-12 11:15:00,18.1,18.1,18.09,18.1,9564.0,17.0215,17.0215,17.0121,17.0215,9564.0
2016-10-12 11:20:00,18.09,18.13,18.09,18.13,800.0,17.0121,17.0497,17.0121,17.0497,800.0
2016-10-12 11:25:00,18.14,18.14,18.12,18.12,2800.0,17.0591,17.0591,17.0403,17.0403,2800.0
2016-10-12 11:30:00,18.13,18.2,18.13,18.19,3548.0,17.0497,17.1156,17.0497,17.1062,3548.0
2016-10-12 11:35:00,18.17,18.19,18.17,18.17,2920.0,17.0874,17.1062,17.0874,17.0874,2920.0
2016-10-12 11:40:00,18.17,18.17,18.15,18.16,4320.0,17.0874,17.0874,17.0685,17.078,4320.0
2016-10-12 11:45:00,18.16,18.17,18.16,18.17,2800.0,17.078,17.0874,17.078,17.0874,2800.0
2016-10-12 11:50:00,18.17,18.17,18.17,18.17,400.0,17.0874,17.0874,17.0874,17.0874,400.0
2016-10-12 11:55:00,18.17,18.17,18.17,18.17,2400.0,17.0874,17.0874,17.0874,17.0874,2400.0
2016-10-12 12:00:00,18.17,18.2,18.17,18.2,11600.0,17.0874,17.1156,17.0874,17.1156,11600.0
2016-10-12 12:05:00,18.21,18.22,18.17,18.19,19780.0,17.125,17.1344,17.0874,17.1062,19780.0
2016-10-12 12:10:00,18.21,18.22,18.2,18.22,4800.0,17.125,17.1344,17.1156,17.1344,4800.0
2016-10-12 12:15:00,18.22,18.22,18.21,18.22,1200.0,17.1344,17.1344,17.125,17.1344,1200.0
2016-10-12 12:20:00,18.24,18.25,18.24,18.25,2624.0,17.1532,17.1626,17.1532,17.1626,2624.0
2016-10-12 12:25:00,18.25,18.25,18.24,18.25,83612.0,17.1626,17.1626,17.1532,17.1626,83612.0
2016-10-12 12:30:00,18.25,18.25,18.22,18.24,15520.0,17.1626,17.1626,17.1344,17.1532,15520.0
2016-10-12 12:35:00,18.25,18.26,18.25,18.25,3400.0,17.1626,17.172,17.1626,17.1626,3400.0
2016-10-12 12:40:00,18.25,18.25,18.24,18.24,10048.0,17.1626,17.1626,17.1532,17.1532,10048.0
2016-10-12 12:45:00,18.24,18.24,18.24,18.24,0.0,17.1532,17.1532,17.1532,17.1532,0.0
2016-10-12 12:50:00,18.24,18.24,18.24,18.24,400.0,17.1532,17.1532,17.1532,17.1532,400.0
2016-10-12 12:55:00,18.24,18.24,18.23,18.23,2400.0,17.1532,17.1532,17.1438,17.1438,2400.0
2016-10-12 13:00:00,18.24,18.24,18.21,18.21,33200.0,17.1532,17.1532,17.125,17.125,33200.0
2016-10-12 13:05:00,18.21,18.25,18.21,18.25,1600.0,17.125,17.1626,17.125,17.1626,1600.0
2016-10-12 13:10:00,18.22,18.23,18.2,18.23,4400.0,17.1344,17.1438,17.1156,17.1438,4400.0
2016-10-12 13:15:00,18.24,18.24,18.22,18.23,4000.0,17.1532,17.1532,17.1344,17.1438,4000.0
2016-10-12 13:20:00,18.23,18.23,18.22,18.22,2800.0,17.1438,17.1438,17.1344,17.1344,2800.0
2016-10-12 13:25:00,18.23,18.23,18.23,18.23,5200.0,17.1438,17.1438,17.1438,17.1438,5200.0
2016-10-12 13:30:00,18.24,18.24,18.24,18.24,560.0,17.1532,17.1532,17.1532,17.1532,560.0
2016-10-12 13:35:00,18.21,18.21,18.21,18.21,400.0,17.125,17.125,17.125,17.125,400.0
2016-10-12 13:40:00,18.22,18.23,18.22,18.22,16000.0,17.1344,17.1438,17.1344,17.1344,16000.0
2016-10-12 13:45:00,18.23,18.23,18.22,18.22,2800.0,17.1438,17.1438,17.1344,17.1344,2800.0
2016-10-12 13:50:00,18.23,18.23,18.22,18.22,1300.0,17.1438,17.1438,17.1344,17.1344,1300.0
2016-10-12 13:55:00,18.23,18.23,18.23,18.23,800.0,17.1438,17.1438,17.1438,17.1438,800.0
2016-10-12 14:00:00,18.24,18.29,18.17,18.22,25800.0,17.1532,17.2002,17.0874,17.1344,25800.0
2016-10-12 14:05:00,18.19,18.24,18.18,18.24,17200.0,17.1062,17.1532,17.0968,17.1532,17200.0
2016-10-12 14:10:00,18.28,18.28,18.27,18.27,10400.0,17.1908,17.1908,17.1814,17.1814,10400.0
2016-10-12 14:15:00,18.28,18.31,18.28,18.3,11848.0,17.1908,17.219,17.1908,17.2096,11848.0
2016-10-12 14:20:00,18.27,18.29,18.27,18.29,3556.0,17.1814,17.2002,17.1814,17.2002,3556.0
2016-10-12 14:25:00,18.27,18.27,18.21,18.21,6200.0,17.1814,17.1814,17.125,17.125,6200.0
2016-10-12 14:30:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-10-12 14:35:00,18.25,18.25,18.25,18.25,400.0,17.1626,17.1626,17.1626,17.1626,400.0
2016-10-12 14:40:00,18.23,18.23,18.22,18.22,9224.0,17.1438,17.1438,17.1344,17.1344,9224.0
2016-10-12 14:45:00,18.21,18.22,18.21,18.22,6400.0,17.125,17.1344,17.125,17.1344,6400.0
2016-10-12 14:50:00,18.24,18.24,18.24,18.24,400.0,17.1532,17.1532,17.1532,17.1532,400.0
2016-10-12 14:55:00,18.22,18.22,18.22,18.22,3052.0,17.1344,17.1344,17.1344,17.1344,3052.0
2016-10-12 15:00:00,18.19,18.21,18.18,18.21,6584.0,17.1062,17.125,17.0968,17.125,6584.0
2016-10-12 15:05:00,18.21,18.25,18.21,18.25,2400.0,17.125,17.1626,17.125,17.1626,2400.0
2016-10-12 15:10:00,18.25,18.25,18.25,18.25,2744.0,17.1626,17.1626,17.1626,17.1626,2744.0
2016-10-12 15:15:00,18.22,18.22,18.22,18.22,1200.0,17.1344,17.1344,17.1344,17.1344,1200.0
2016-10-12 15:20:00,18.25,18.25,18.23,18.24,6236.0,17.1626,17.1626,17.1438,17.1532,6236.0
2016-10-12 15:25:00,18.22,18.22,18.19,18.2,4000.0,17.1344,17.1344,17.1062,17.1156,4000.0
2016-10-12 15:30:00,18.18,18.19,18.14,18.15,39156.0,17.0968,17.1062,17.0591,17.0685,39156.0
2016-10-12 15:35:00,18.15,18.18,18.15,18.18,8800.0,17.0685,17.0968,17.0685,17.0968,8800.0
2016-10-12 15:40:00,18.19,18.22,18.19,18.22,12000.0,17.1062,17.1344,17.1062,17.1344,12000.0
2016-10-12 15:45:00,18.21,18.23,18.21,18.22,10800.0,17.125,17.1438,17.125,17.1344,10800.0
2016-10-12 15:50:00,18.21,18.21,18.19,18.19,28800.0,17.125,17.125,17.1062,17.1062,28800.0
2016-10-12 15:55:00,18.18,18.21,18.17,18.18,21452.0,17.0968,17.125,17.0874,17.0968,21452.0
2016-10-13 09:30:00,17.8,17.85,17.77,17.84,81628.0,16.7394,16.7864,16.7112,16.777,81628.0
2016-10-13 09:35:00,17.83,17.83,17.77,17.79,26808.0,16.7676,16.7676,16.7112,16.73,26808.0
2016-10-13 09:40:00,17.77,17.77,17.72,17.76,104688.0,16.7112,16.7112,16.6642,16.7018,104688.0
2016-10-13 09:45:00,17.75,17.78,17.74,17.77,26816.0,16.6924,16.7206,16.683,16.7112,26816.0
2016-10-13 09:50:00,17.76,17.77,17.68,17.68,46532.0,16.7018,16.7112,16.6266,16.6266,46532.0
2016-10-13 09:55:00,17.68,17.68,17.64,17.68,63808.0,16.6266,16.6266,16.5889,16.6266,63808.0
2016-10-13 10:00:00,17.66,17.66,17.61,17.63,30980.0,16.6077,16.6077,16.5607,16.5795,30980.0
2016-10-13 10:05:00,17.63,17.66,17.62,17.64,6160.0,16.5795,16.6077,16.5701,16.5889,6160.0
2016-10-13 10:10:00,17.65,17.69,17.63,17.69,10400.0,16.5983,16.636,16.5795,16.636,10400.0
2016-10-13 10:15:00,17.68,17.7,17.65,17.66,26252.0,16.6266,16.6454,16.5983,16.6077,26252.0
2016-10-13 10:20:00,17.68,17.7,17.68,17.69,14836.0,16.6266,16.6454,16.6266,16.636,14836.0
2016-10-13 10:25:00,17.69,17.69,17.65,17.66,27296.0,16.636,16.636,16.5983,16.6077,27296.0
2016-10-13 10:30:00,17.64,17.7,17.62,17.7,19884.0,16.5889,16.6454,16.5701,16.6454,19884.0
2016-10-13 10:35:00,17.73,17.78,17.73,17.73,34400.0,16.6736,16.7206,16.6736,16.6736,34400.0
2016-10-13 10:40:00,17.75,17.75,17.72,17.72,5200.0,16.6924,16.6924,16.6642,16.6642,5200.0
2016-10-13 10:45:00,17.71,17.71,17.64,17.65,15440.0,16.6548,16.6548,16.5889,16.5983,15440.0
2016-10-13 10:50:00,17.65,17.67,17.65,17.65,17600.0,16.5983,16.6171,16.5983,16.5983,17600.0
2016-10-13 10:55:00,17.64,17.71,17.64,17.71,6400.0,16.5889,16.6548,16.5889,16.6548,6400.0
2016-10-13 11:00:00,17.68,17.68,17.6,17.61,26628.0,16.6266,16.6266,16.5513,16.5607,26628.0
2016-10-13 11:05:00,17.62,17.67,17.62,17.65,35600.0,16.5701,16.6171,16.5701,16.5983,35600.0
2016-10-13 11:10:00,17.64,17.68,17.64,17.67,4800.0,16.5889,16.6266,16.5889,16.6171,4800.0
2016-10-13 11:15:00,17.68,17.74,17.68,17.74,48800.0,16.6266,16.683,16.6266,16.683,48800.0
2016-10-13 11:20:00,17.75,17.76,17.73,17.75,19000.0,16.6924,16.7018,16.6736,16.6924,19000.0
2016-10-13 11:25:00,17.76,17.78,17.76,17.77,24320.0,16.7018,16.7206,16.7018,16.7112,24320.0
2016-10-13 11:30:00,17.81,17.84,17.8,17.83,13640.0,16.7488,16.777,16.7394,16.7676,13640.0
2016-10-13 11:35:00,17.81,17.82,17.78,17.78,22600.0,16.7488,16.7582,16.7206,16.7206,22600.0
2016-10-13 11:40:00,17.79,17.8,17.78,17.8,19600.0,16.73,16.7394,16.7206,16.7394,19600.0
2016-10-13 11:45:00,17.81,17.81,17.77,17.8,19776.0,16.7488,16.7488,16.7112,16.7394,19776.0
2016-10-13 11:50:00,17.78,17.81,17.78,17.79,6872.0,16.7206,16.7488,16.7206,16.73,6872.0
2016-10-13 11:55:00,17.78,17.8,17.78,17.79,11760.0,16.7206,16.7394,16.7206,16.73,11760.0
2016-10-13 12:00:00,17.79,17.79,17.77,17.78,7868.0,16.73,16.73,16.7112,16.7206,7868.0
2016-10-13 12:05:00,17.8,17.81,17.8,17.81,8256.0,16.7394,16.7488,16.7394,16.7488,8256.0
2016-10-13 12:10:00,17.83,17.83,17.8,17.81,11920.0,16.7676,16.7676,16.7394,16.7488,11920.0
2016-10-13 12:15:00,17.84,17.84,17.82,17.82,5200.0,16.777,16.777,16.7582,16.7582,5200.0
2016-10-13 12:20:00,17.82,17.83,17.81,17.82,12556.0,16.7582,16.7676,16.7488,16.7582,12556.0
2016-10-13 12:25:00,17.81,17.83,17.8,17.83,4520.0,16.7488,16.7676,16.7394,16.7676,4520.0
2016-10-13 12:30:00,17.84,17.84,17.82,17.83,6928.0,16.777,16.777,16.7582,16.7676,6928.0
2016-10-13 12:35:00,17.84,17.94,17.84,17.93,9708.0,16.777,16.8711,16.777,16.8617,9708.0
2016-10-13 12:40:00,17.95,17.96,17.94,17.96,26784.0,16.8805,16.8899,16.8711,16.8899,26784.0
2016-10-13 12:45:00,17.95,17.95,17.92,17.95,16440.0,16.8805,16.8805,16.8523,16.8805,16440.0
2016-10-13 12:50:00,17.94,17.94,17.93,17.93,1600.0,16.8711,16.8711,16.8617,16.8617,1600.0
2016-10-13 12:55:00,17.95,17.95,17.93,17.93,9600.0,16.8805,16.8805,16.8617,16.8617,9600.0
2016-10-13 13:00:00,17.93,17.93,17.93,17.93,2000.0,16.8617,16.8617,16.8617,16.8617,2000.0
2016-10-13 13:05:00,17.93,17.93,17.91,17.92,44248.0,16.8617,16.8617,16.8428,16.8523,44248.0
2016-10-13 13:10:00,17.91,17.91,17.87,17.88,5200.0,16.8428,16.8428,16.8052,16.8146,5200.0
2016-10-13 13:15:00,17.88,17.9,17.88,17.9,4000.0,16.8146,16.8334,16.8146,16.8334,4000.0
2016-10-13 13:20:00,17.91,17.92,17.91,17.92,2532.0,16.8428,16.8523,16.8428,16.8523,2532.0
2016-10-13 13:25:00,17.93,17.93,17.93,17.93,1600.0,16.8617,16.8617,16.8617,16.8617,1600.0
2016-10-13 13:30:00,17.93,17.93,17.91,17.91,4000.0,16.8617,16.8617,16.8428,16.8428,4000.0
2016-10-13 13:35:00,17.93,17.93,17.91,17.91,2400.0,16.8617,16.8617,16.8428,16.8428,2400.0
2016-10-13 13:40:00,17.93,17.96,17.93,17.96,9540.0,16.8617,16.8899,16.8617,16.8899,9540.0
2016-10-13 13:45:00,17.93,17.93,17.93,17.93,2600.0,16.8617,16.8617,16.8617,16.8617,2600.0
2016-10-13 13:50:00,17.93,18.0,17.93,18.0,16944.0,16.8617,16.9275,16.8617,16.9275,16944.0
2016-10-13 13:55:00,18.0,18.04,18.0,18.04,2800.0,16.9275,16.9651,16.9275,16.9651,2800.0
2016-10-13 14:00:00,18.04,18.09,18.04,18.08,13336.0,16.9651,17.0121,16.9651,17.0027,13336.0
2016-10-13 14:05:00,18.06,18.06,18.05,18.05,9600.0,16.9839,16.9839,16.9745,16.9745,9600.0
2016-10-13 14:10:00,18.04,18.04,18.03,18.03,1200.0,16.9651,16.9651,16.9557,16.9557,1200.0
2016-10-13 14:15:00,18.04,18.04,18.02,18.03,4556.0,16.9651,16.9651,16.9463,16.9557,4556.0
2016-10-13 14:20:00,18.05,18.05,18.04,18.04,2800.0,16.9745,16.9745,16.9651,16.9651,2800.0
2016-10-13 14:25:00,18.05,18.05,18.04,18.04,800.0,16.9745,16.9745,16.9651,16.9651,800.0
2016-10-13 14:30:00,18.08,18.08,18.07,18.08,1600.0,17.0027,17.0027,16.9933,17.0027,1600.0
2016-10-13 14:35:00,18.05,18.05,18.03,18.05,6000.0,16.9745,16.9745,16.9557,16.9745,6000.0
2016-10-13 14:40:00,18.04,18.06,18.04,18.06,2800.0,16.9651,16.9839,16.9651,16.9839,2800.0
2016-10-13 14:45:00,18.07,18.09,18.06,18.06,16000.0,16.9933,17.0121,16.9839,16.9839,16000.0
2016-10-13 14:50:00,18.09,18.11,18.06,18.11,8000.0,17.0121,17.0309,16.9839,17.0309,8000.0
2016-10-13 14:55:00,18.13,18.14,18.11,18.13,9600.0,17.0497,17.0591,17.0309,17.0497,9600.0
2016-10-13 15:00:00,18.12,18.12,18.1,18.1,3200.0,17.0403,17.0403,17.0215,17.0215,3200.0
2016-10-13 15:05:00,18.11,18.11,18.1,18.11,9280.0,17.0309,17.0309,17.0215,17.0309,9280.0
2016-10-13 15:10:00,18.13,18.14,18.13,18.14,34000.0,17.0497,17.0591,17.0497,17.0591,34000.0
2016-10-13 15:15:00,18.12,18.13,18.11,18.11,4400.0,17.0403,17.0497,17.0309,17.0309,4400.0
2016-10-13 15:20:00,18.1,18.13,18.09,18.13,5800.0,17.0215,17.0497,17.0121,17.0497,5800.0
2016-10-13 15:25:00,18.11,18.11,18.08,18.09,3852.0,17.0309,17.0309,17.0027,17.0121,3852.0
2016-10-13 15:30:00,18.09,18.1,18.06,18.08,8000.0,17.0121,17.0215,16.9839,17.0027,8000.0
2016-10-13 15:35:00,18.09,18.11,18.09,18.11,13600.0,17.0121,17.0309,17.0121,17.0309,13600.0
2016-10-13 15:40:00,18.1,18.1,18.07,18.07,61600.0,17.0215,17.0215,16.9933,16.9933,61600.0
2016-10-13 15:45:00,18.07,18.08,18.05,18.05,2800.0,16.9933,17.0027,16.9745,16.9745,2800.0
2016-10-13 15:50:00,18.03,18.04,18.02,18.02,17780.0,16.9557,16.9651,16.9463,16.9463,17780.0
2016-10-13 15:55:00,18.02,18.04,17.97,18.04,40056.0,16.9463,16.9651,16.8993,16.9651,40056.0
2016-10-14 09:30:00,18.44,18.49,18.4,18.41,142436.0,17.3413,17.3883,17.3037,17.3131,142436.0
2016-10-14 09:35:00,18.41,18.48,18.41,18.43,102696.0,17.3131,17.3789,17.3131,17.3319,102696.0
2016-10-14 09:40:00,18.43,18.48,18.43,18.48,68780.0,17.3319,17.3789,17.3319,17.3789,68780.0
2016-10-14 09:45:00,18.49,18.51,18.47,18.47,112868.0,17.3883,17.4071,17.3695,17.3695,112868.0
2016-10-14 09:50:00,18.49,18.49,18.44,18.45,18064.0,17.3883,17.3883,17.3413,17.3507,18064.0
2016-10-14 09:55:00,18.45,18.45,18.44,18.44,19200.0,17.3507,17.3507,17.3413,17.3413,19200.0
2016-10-14 10:00:00,18.42,18.42,18.38,18.4,21864.0,17.3225,17.3225,17.2848,17.3037,21864.0
2016-10-14 10:05:00,18.42,18.43,18.42,18.43,64820.0,17.3225,17.3319,17.3225,17.3319,64820.0
2016-10-14 10:10:00,18.43,18.48,18.43,18.45,17760.0,17.3319,17.3789,17.3319,17.3507,17760.0
2016-10-14 10:15:00,18.46,18.48,18.46,18.48,7600.0,17.3601,17.3789,17.3601,17.3789,7600.0
2016-10-14 10:20:00,18.48,18.5,18.46,18.46,14704.0,17.3789,17.3977,17.3601,17.3601,14704.0
2016-10-14 10:25:00,18.47,18.47,18.44,18.45,6144.0,17.3695,17.3695,17.3413,17.3507,6144.0
2016-10-14 10:30:00,18.45,18.48,18.45,18.46,6520.0,17.3507,17.3789,17.3507,17.3601,6520.0
2016-10-14 10:35:00,18.44,18.47,18.44,18.46,16800.0,17.3413,17.3695,17.3413,17.3601,16800.0
2016-10-14 10:40:00,18.48,18.49,18.46,18.49,4372.0,17.3789,17.3883,17.3601,17.3883,4372.0
2016-10-14 10:45:00,18.49,18.49,18.49,18.49,1200.0,17.3883,17.3883,17.3883,17.3883,1200.0
2016-10-14 10:50:00,18.45,18.45,18.43,18.43,9804.0,17.3507,17.3507,17.3319,17.3319,9804.0
2016-10-14 10:55:00,18.43,18.44,18.42,18.42,6268.0,17.3319,17.3413,17.3225,17.3225,6268.0
2016-10-14 11:00:00,18.41,18.41,18.36,18.37,15700.0,17.3131,17.3131,17.266,17.2754,15700.0
2016-10-14 11:05:00,18.36,18.38,18.35,18.36,4000.0,17.266,17.2848,17.2566,17.266,4000.0
2016-10-14 11:10:00,18.33,18.33,18.32,18.32,10800.0,17.2378,17.2378,17.2284,17.2284,10800.0
2016-10-14 11:15:00,18.31,18.37,18.31,18.37,12800.0,17.219,17.2754,17.219,17.2754,12800.0
2016-10-14 11:20:00,18.34,18.36,18.34,18.36,2800.0,17.2472,17.266,17.2472,17.266,2800.0
2016-10-14 11:25:00,18.35,18.35,18.34,18.34,1220.0,17.2566,17.2566,17.2472,17.2472,1220.0
2016-10-14 11:30:00,18.3,18.3,18.22,18.25,39936.0,17.2096,17.2096,17.1344,17.1626,39936.0
2016-10-14 11:35:00,18.26,18.29,18.26,18.28,14800.0,17.172,17.2002,17.172,17.1908,14800.0
2016-10-14 11:40:00,18.27,18.27,18.27,18.27,400.0,17.1814,17.1814,17.1814,17.1814,400.0
2016-10-14 11:45:00,18.27,18.27,18.23,18.24,32212.0,17.1814,17.1814,17.1438,17.1532,32212.0
2016-10-14 11:50:00,18.24,18.26,18.24,18.24,10520.0,17.1532,17.172,17.1532,17.1532,10520.0
2016-10-14 11:55:00,18.23,18.27,18.23,18.24,53800.0,17.1438,17.1814,17.1438,17.1532,53800.0
2016-10-14 12:00:00,18.22,18.25,18.22,18.25,33880.0,17.1344,17.1626,17.1344,17.1626,33880.0
2016-10-14 12:05:00,18.25,18.25,18.24,18.24,32400.0,17.1626,17.1626,17.1532,17.1532,32400.0
2016-10-14 12:10:00,18.21,18.21,18.2,18.2,15600.0,17.125,17.125,17.1156,17.1156,15600.0
2016-10-14 12:15:00,18.21,18.21,18.16,18.17,27724.0,17.125,17.125,17.078,17.0874,27724.0
2016-10-14 12:20:00,18.18,18.18,18.17,18.17,2000.0,17.0968,17.0968,17.0874,17.0874,2000.0
2016-10-14 12:25:00,18.17,18.21,18.17,18.21,20208.0,17.0874,17.125,17.0874,17.125,20208.0
2016-10-14 12:30:00,18.22,18.23,18.22,18.22,13680.0,17.1344,17.1438,17.1344,17.1344,13680.0
2016-10-14 12:35:00,18.23,18.25,18.23,18.25,6000.0,17.1438,17.1626,17.1438,17.1626,6000.0
2016-10-14 12:40:00,18.26,18.26,18.24,18.24,10000.0,17.172,17.172,17.1532,17.1532,10000.0
2016-10-14 12:45:00,18.24,18.24,18.22,18.22,2208.0,17.1532,17.1532,17.1344,17.1344,2208.0
2016-10-14 12:50:00,18.24,18.24,18.24,18.24,400.0,17.1532,17.1532,17.1532,17.1532,400.0
2016-10-14 12:55:00,18.24,18.24,18.24,18.24,1680.0,17.1532,17.1532,17.1532,17.1532,1680.0
2016-10-14 13:00:00,18.22,18.22,18.22,18.22,400.0,17.1344,17.1344,17.1344,17.1344,400.0
2016-10-14 13:05:00,18.2,18.25,18.2,18.25,14452.0,17.1156,17.1626,17.1156,17.1626,14452.0
2016-10-14 13:10:00,18.27,18.27,18.26,18.27,12800.0,17.1814,17.1814,17.172,17.1814,12800.0
2016-10-14 13:15:00,18.24,18.24,18.24,18.24,600.0,17.1532,17.1532,17.1532,17.1532,600.0
2016-10-14 13:20:00,18.29,18.29,18.28,18.28,12000.0,17.2002,17.2002,17.1908,17.1908,12000.0
2016-10-14 13:25:00,18.28,18.29,18.27,18.27,2280.0,17.1908,17.2002,17.1814,17.1814,2280.0
2016-10-14 13:30:00,18.29,18.37,18.25,18.35,10264.0,17.2002,17.2754,17.1626,17.2566,10264.0
2016-10-14 13:35:00,18.35,18.35,18.31,18.31,7200.0,17.2566,17.2566,17.219,17.219,7200.0
2016-10-14 13:40:00,18.31,18.31,18.28,18.29,35600.0,17.219,17.219,17.1908,17.2002,35600.0
2016-10-14 13:45:00,18.29,18.29,18.25,18.25,4660.0,17.2002,17.2002,17.1626,17.1626,4660.0
2016-10-14 13:50:00,18.26,18.26,18.23,18.23,18400.0,17.172,17.172,17.1438,17.1438,18400.0
2016-10-14 13:55:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-10-14 14:00:00,18.23,18.24,18.21,18.24,13700.0,17.1438,17.1532,17.125,17.1532,13700.0
2016-10-14 14:05:00,18.21,18.23,18.21,18.21,14000.0,17.125,17.1438,17.125,17.125,14000.0
2016-10-14 14:10:00,18.2,18.23,18.2,18.22,21080.0,17.1156,17.1438,17.1156,17.1344,21080.0
2016-10-14 14:15:00,18.2,18.23,18.19,18.23,11600.0,17.1156,17.1438,17.1062,17.1438,11600.0
2016-10-14 14:20:00,18.25,18.28,18.24,18.28,45600.0,17.1626,17.1908,17.1532,17.1908,45600.0
2016-10-14 14:25:00,18.27,18.31,18.27,18.31,4200.0,17.1814,17.219,17.1814,17.219,4200.0
2016-10-14 14:30:00,18.3,18.3,18.28,18.29,20800.0,17.2096,17.2096,17.1908,17.2002,20800.0
2016-10-14 14:35:00,18.25,18.28,18.25,18.27,2800.0,17.1626,17.1908,17.1626,17.1814,2800.0
2016-10-14 14:40:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-14 14:45:00,18.25,18.25,18.24,18.24,4000.0,17.1626,17.1626,17.1532,17.1532,4000.0
2016-10-14 14:50:00,18.23,18.23,18.23,18.23,800.0,17.1438,17.1438,17.1438,17.1438,800.0
2016-10-14 14:55:00,18.21,18.23,18.19,18.2,38400.0,17.125,17.1438,17.1062,17.1156,38400.0
2016-10-14 15:00:00,18.21,18.22,18.21,18.21,15600.0,17.125,17.1344,17.125,17.125,15600.0
2016-10-14 15:05:00,18.2,18.22,18.19,18.21,40400.0,17.1156,17.1344,17.1062,17.125,40400.0
2016-10-14 15:10:00,18.23,18.23,18.22,18.23,2000.0,17.1438,17.1438,17.1344,17.1438,2000.0
2016-10-14 15:15:00,18.22,18.22,18.22,18.22,2800.0,17.1344,17.1344,17.1344,17.1344,2800.0
2016-10-14 15:20:00,18.21,18.21,18.21,18.21,1200.0,17.125,17.125,17.125,17.125,1200.0
2016-10-14 15:25:00,18.24,18.24,18.24,18.24,1200.0,17.1532,17.1532,17.1532,17.1532,1200.0
2016-10-14 15:30:00,18.23,18.26,18.23,18.25,16884.0,17.1438,17.172,17.1438,17.1626,16884.0
2016-10-14 15:35:00,18.25,18.26,18.25,18.26,21208.0,17.1626,17.172,17.1626,17.172,21208.0
2016-10-14 15:40:00,18.28,18.28,18.25,18.25,22800.0,17.1908,17.1908,17.1626,17.1626,22800.0
2016-10-14 15:45:00,18.24,18.25,18.23,18.23,10800.0,17.1532,17.1626,17.1438,17.1438,10800.0
2016-10-14 15:50:00,18.24,18.25,18.22,18.22,19164.0,17.1532,17.1626,17.1344,17.1344,19164.0
2016-10-14 15:55:00,18.21,18.23,18.15,18.15,88120.0,17.125,17.1438,17.0685,17.0685,88120.0
2016-10-17 09:30:00,18.12,18.22,18.12,18.2,80676.0,17.0403,17.1344,17.0403,17.1156,80676.0
2016-10-17 09:35:00,18.19,18.19,18.06,18.06,65088.0,17.1062,17.1062,16.9839,16.9839,65088.0
2016-10-17 09:40:00,18.05,18.07,18.04,18.04,67564.0,16.9745,16.9933,16.9651,16.9651,67564.0
2016-10-17 09:45:00,18.05,18.06,18.03,18.05,7820.0,16.9745,16.9839,16.9557,16.9745,7820.0
2016-10-17 09:50:00,18.07,18.08,17.99,18.0,19364.0,16.9933,17.0027,16.9181,16.9275,19364.0
2016-10-17 09:55:00,18.0,18.03,18.0,18.01,21200.0,16.9275,16.9557,16.9275,16.9369,21200.0
2016-10-17 10:00:00,18.03,18.05,18.03,18.04,18100.0,16.9557,16.9745,16.9557,16.9651,18100.0
2016-10-17 10:05:00,18.03,18.06,18.0,18.06,14144.0,16.9557,16.9839,16.9275,16.9839,14144.0
2016-10-17 10:10:00,18.09,18.11,18.09,18.09,43200.0,17.0121,17.0309,17.0121,17.0121,43200.0
2016-10-17 10:15:00,18.12,18.12,18.11,18.11,800.0,17.0403,17.0403,17.0309,17.0309,800.0
2016-10-17 10:20:00,18.08,18.16,18.08,18.16,22000.0,17.0027,17.078,17.0027,17.078,22000.0
2016-10-17 10:25:00,18.17,18.2,18.17,18.17,29300.0,17.0874,17.1156,17.0874,17.0874,29300.0
2016-10-17 10:30:00,18.17,18.17,18.17,18.17,0.0,17.0874,17.0874,17.0874,17.0874,0.0
2016-10-17 10:35:00,18.15,18.15,18.15,18.15,400.0,17.0685,17.0685,17.0685,17.0685,400.0
2016-10-17 10:40:00,18.14,18.15,18.12,18.13,84064.0,17.0591,17.0685,17.0403,17.0497,84064.0
2016-10-17 10:45:00,18.12,18.13,18.1,18.11,4496.0,17.0403,17.0497,17.0215,17.0309,4496.0
2016-10-17 10:50:00,18.08,18.11,18.06,18.06,2200.0,17.0027,17.0309,16.9839,16.9839,2200.0
2016-10-17 10:55:00,18.06,18.06,18.06,18.06,0.0,16.9839,16.9839,16.9839,16.9839,0.0
2016-10-17 11:00:00,18.08,18.1,18.08,18.09,33872.0,17.0027,17.0215,17.0027,17.0121,33872.0
2016-10-17 11:05:00,18.1,18.11,18.08,18.08,1400.0,17.0215,17.0309,17.0027,17.0027,1400.0
2016-10-17 11:10:00,18.09,18.09,18.09,18.09,1200.0,17.0121,17.0121,17.0121,17.0121,1200.0
2016-10-17 11:15:00,18.09,18.09,18.09,18.09,8800.0,17.0121,17.0121,17.0121,17.0121,8800.0
2016-10-17 11:20:00,18.09,18.09,18.09,18.09,0.0,17.0121,17.0121,17.0121,17.0121,0.0
2016-10-17 11:25:00,18.05,18.05,18.02,18.02,6000.0,16.9745,16.9745,16.9463,16.9463,6000.0
2016-10-17 11:30:00,18.04,18.06,18.04,18.04,2800.0,16.9651,16.9839,16.9651,16.9651,2800.0
2016-10-17 11:35:00,18.04,18.04,18.04,18.04,1200.0,16.9651,16.9651,16.9651,16.9651,1200.0
2016-10-17 11:40:00,18.07,18.07,18.07,18.07,864.0,16.9933,16.9933,16.9933,16.9933,864.0
2016-10-17 11:45:00,18.07,18.07,18.04,18.05,3916.0,16.9933,16.9933,16.9651,16.9745,3916.0
2016-10-17 11:50:00,18.07,18.09,18.07,18.08,10000.0,16.9933,17.0121,16.9933,17.0027,10000.0
2016-10-17 11:55:00,18.09,18.1,18.08,18.1,11200.0,17.0121,17.0215,17.0027,17.0215,11200.0
2016-10-17 12:00:00,18.08,18.08,18.07,18.08,4600.0,17.0027,17.0027,16.9933,17.0027,4600.0
2016-10-17 12:05:00,18.08,18.08,18.05,18.06,11256.0,17.0027,17.0027,16.9745,16.9839,11256.0
2016-10-17 12:10:00,18.05,18.05,18.03,18.03,10400.0,16.9745,16.9745,16.9557,16.9557,10400.0
2016-10-17 12:15:00,18.03,18.03,18.03,18.03,0.0,16.9557,16.9557,16.9557,16.9557,0.0
2016-10-17 12:20:00,18.03,18.03,18.03,18.03,0.0,16.9557,16.9557,16.9557,16.9557,0.0
2016-10-17 12:25:00,18.02,18.02,18.02,18.02,10000.0,16.9463,16.9463,16.9463,16.9463,10000.0
2016-10-17 12:30:00,18.01,18.01,18.01,18.01,400.0,16.9369,16.9369,16.9369,16.9369,400.0
2016-10-17 12:35:00,18.04,18.05,18.03,18.05,12400.0,16.9651,16.9745,16.9557,16.9745,12400.0
2016-10-17 12:40:00,18.0,18.0,17.99,17.99,5400.0,16.9275,16.9275,16.9181,16.9181,5400.0
2016-10-17 12:45:00,18.03,18.03,18.02,18.03,7000.0,16.9557,16.9557,16.9463,16.9557,7000.0
2016-10-17 12:50:00,18.04,18.04,18.04,18.04,2200.0,16.9651,16.9651,16.9651,16.9651,2200.0
2016-10-17 12:55:00,18.01,18.01,18.01,18.01,400.0,16.9369,16.9369,16.9369,16.9369,400.0
2016-10-17 13:00:00,18.02,18.02,17.98,17.98,8000.0,16.9463,16.9463,16.9087,16.9087,8000.0
2016-10-17 13:05:00,17.99,18.02,17.99,18.02,4752.0,16.9181,16.9463,16.9181,16.9463,4752.0
2016-10-17 13:10:00,18.03,18.03,18.02,18.03,8800.0,16.9557,16.9557,16.9463,16.9557,8800.0
2016-10-17 13:15:00,18.02,18.02,17.97,17.97,3452.0,16.9463,16.9463,16.8993,16.8993,3452.0
2016-10-17 13:20:00,18.0,18.0,17.96,17.96,7600.0,16.9275,16.9275,16.8899,16.8899,7600.0
2016-10-17 13:25:00,17.97,17.97,17.94,17.97,9480.0,16.8993,16.8993,16.8711,16.8993,9480.0
2016-10-17 13:30:00,17.98,17.98,17.95,17.95,4044.0,16.9087,16.9087,16.8805,16.8805,4044.0
2016-10-17 13:35:00,17.98,17.98,17.97,17.98,26368.0,16.9087,16.9087,16.8993,16.9087,26368.0
2016-10-17 13:40:00,17.97,17.99,17.97,17.99,1200.0,16.8993,16.9181,16.8993,16.9181,1200.0
2016-10-17 13:45:00,17.97,17.97,17.96,17.97,456.0,16.8993,16.8993,16.8899,16.8993,456.0
2016-10-17 13:50:00,17.97,17.97,17.96,17.97,18132.0,16.8993,16.8993,16.8899,16.8993,18132.0
2016-10-17 13:55:00,17.97,17.98,17.91,17.92,5792.0,16.8993,16.9087,16.8428,16.8523,5792.0
2016-10-17 14:00:00,17.93,17.95,17.93,17.95,2400.0,16.8617,16.8805,16.8617,16.8805,2400.0
2016-10-17 14:05:00,17.95,17.95,17.95,17.95,524.0,16.8805,16.8805,16.8805,16.8805,524.0
2016-10-17 14:10:00,17.97,17.97,17.97,17.97,800.0,16.8993,16.8993,16.8993,16.8993,800.0
2016-10-17 14:15:00,17.96,17.99,17.96,17.98,3600.0,16.8899,16.9181,16.8899,16.9087,3600.0
2016-10-17 14:20:00,17.99,18.0,17.98,17.98,6800.0,16.9181,16.9275,16.9087,16.9087,6800.0
2016-10-17 14:25:00,17.98,18.0,17.97,18.0,2000.0,16.9087,16.9275,16.8993,16.9275,2000.0
2016-10-17 14:30:00,17.97,17.97,17.97,17.97,800.0,16.8993,16.8993,16.8993,16.8993,800.0
2016-10-17 14:35:00,17.97,17.97,17.97,17.97,0.0,16.8993,16.8993,16.8993,16.8993,0.0
2016-10-17 14:40:00,17.98,17.99,17.97,17.99,10400.0,16.9087,16.9181,16.8993,16.9181,10400.0
2016-10-17 14:45:00,17.98,17.98,17.97,17.97,4800.0,16.9087,16.9087,16.8993,16.8993,4800.0
2016-10-17 14:50:00,17.99,17.99,17.98,17.99,9544.0,16.9181,16.9181,16.9087,16.9181,9544.0
2016-10-17 14:55:00,17.99,18.02,17.99,18.02,29480.0,16.9181,16.9463,16.9181,16.9463,29480.0
2016-10-17 15:00:00,18.02,18.02,18.0,18.01,5600.0,16.9463,16.9463,16.9275,16.9369,5600.0
2016-10-17 15:05:00,18.01,18.01,18.0,18.0,42144.0,16.9369,16.9369,16.9275,16.9275,42144.0
2016-10-17 15:10:00,17.98,17.98,17.97,17.97,800.0,16.9087,16.9087,16.8993,16.8993,800.0
2016-10-17 15:15:00,17.97,17.97,17.97,17.97,0.0,16.8993,16.8993,16.8993,16.8993,0.0
2016-10-17 15:20:00,17.97,17.99,17.97,17.98,7964.0,16.8993,16.9181,16.8993,16.9087,7964.0
2016-10-17 15:25:00,17.97,17.99,17.97,17.98,53600.0,16.8993,16.9181,16.8993,16.9087,53600.0
2016-10-17 15:30:00,17.97,17.97,17.95,17.97,5200.0,16.8993,16.8993,16.8805,16.8993,5200.0
2016-10-17 15:35:00,17.98,18.0,17.98,17.99,6800.0,16.9087,16.9275,16.9087,16.9181,6800.0
2016-10-17 15:40:00,18.0,18.0,17.99,17.99,12000.0,16.9275,16.9275,16.9181,16.9181,12000.0
2016-10-17 15:45:00,17.99,18.0,17.98,17.99,48128.0,16.9181,16.9275,16.9087,16.9181,48128.0
2016-10-17 15:50:00,17.99,17.99,17.99,17.99,2280.0,16.9181,16.9181,16.9181,16.9181,2280.0
2016-10-17 15:55:00,17.98,17.99,17.96,17.99,21580.0,16.9087,16.9181,16.8899,16.9181,21580.0
2016-10-18 09:30:00,18.37,18.39,18.31,18.37,60932.0,17.2754,17.2942,17.219,17.2754,60932.0
2016-10-18 09:35:00,18.38,18.4,18.3,18.3,85852.0,17.2848,17.3037,17.2096,17.2096,85852.0
2016-10-18 09:40:00,18.31,18.32,18.29,18.29,34940.0,17.219,17.2284,17.2002,17.2002,34940.0
2016-10-18 09:45:00,18.3,18.31,18.29,18.29,8680.0,17.2096,17.219,17.2002,17.2002,8680.0
2016-10-18 09:50:00,18.27,18.27,18.19,18.2,101360.0,17.1814,17.1814,17.1062,17.1156,101360.0
2016-10-18 09:55:00,18.2,18.21,18.2,18.21,12800.0,17.1156,17.125,17.1156,17.125,12800.0
2016-10-18 10:00:00,18.22,18.23,18.2,18.22,84720.0,17.1344,17.1438,17.1156,17.1344,84720.0
2016-10-18 10:05:00,18.21,18.25,18.21,18.25,39000.0,17.125,17.1626,17.125,17.1626,39000.0
2016-10-18 10:10:00,18.25,18.25,18.23,18.24,11600.0,17.1626,17.1626,17.1438,17.1532,11600.0
2016-10-18 10:15:00,18.22,18.24,18.21,18.24,52600.0,17.1344,17.1532,17.125,17.1532,52600.0
2016-10-18 10:20:00,18.2,18.2,18.11,18.12,5672.0,17.1156,17.1156,17.0309,17.0403,5672.0
2016-10-18 10:25:00,18.13,18.18,18.13,18.17,64400.0,17.0497,17.0968,17.0497,17.0874,64400.0
2016-10-18 10:30:00,18.18,18.18,18.17,18.18,800.0,17.0968,17.0968,17.0874,17.0968,800.0
2016-10-18 10:35:00,18.18,18.2,18.18,18.2,51544.0,17.0968,17.1156,17.0968,17.1156,51544.0
2016-10-18 10:40:00,18.21,18.21,18.2,18.21,16800.0,17.125,17.125,17.1156,17.125,16800.0
2016-10-18 10:45:00,18.23,18.23,18.21,18.21,3600.0,17.1438,17.1438,17.125,17.125,3600.0
2016-10-18 10:50:00,18.23,18.23,18.21,18.22,6764.0,17.1438,17.1438,17.125,17.1344,6764.0
2016-10-18 10:55:00,18.21,18.21,18.2,18.2,14532.0,17.125,17.125,17.1156,17.1156,14532.0
2016-10-18 11:00:00,18.22,18.25,18.22,18.25,27200.0,17.1344,17.1626,17.1344,17.1626,27200.0
2016-10-18 11:05:00,18.23,18.23,18.23,18.23,13332.0,17.1438,17.1438,17.1438,17.1438,13332.0
2016-10-18 11:10:00,18.21,18.21,18.21,18.21,2400.0,17.125,17.125,17.125,17.125,2400.0
2016-10-18 11:15:00,18.18,18.19,18.18,18.18,1600.0,17.0968,17.1062,17.0968,17.0968,1600.0
2016-10-18 11:20:00,18.21,18.22,18.21,18.22,14132.0,17.125,17.1344,17.125,17.1344,14132.0
2016-10-18 11:25:00,18.22,18.22,18.22,18.22,0.0,17.1344,17.1344,17.1344,17.1344,0.0
2016-10-18 11:30:00,18.25,18.25,18.25,18.25,10400.0,17.1626,17.1626,17.1626,17.1626,10400.0
2016-10-18 11:35:00,18.25,18.25,18.25,18.25,8000.0,17.1626,17.1626,17.1626,17.1626,8000.0
2016-10-18 11:40:00,18.25,18.27,18.24,18.27,7800.0,17.1626,17.1814,17.1532,17.1814,7800.0
2016-10-18 11:45:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-18 11:50:00,18.28,18.31,18.28,18.3,31548.0,17.1908,17.219,17.1908,17.2096,31548.0
2016-10-18 11:55:00,18.31,18.32,18.3,18.3,5600.0,17.219,17.2284,17.2096,17.2096,5600.0
2016-10-18 12:00:00,18.3,18.3,18.3,18.3,400.0,17.2096,17.2096,17.2096,17.2096,400.0
2016-10-18 12:05:00,18.26,18.28,18.26,18.27,5512.0,17.172,17.1908,17.172,17.1814,5512.0
2016-10-18 12:10:00,18.28,18.28,18.28,18.28,656.0,17.1908,17.1908,17.1908,17.1908,656.0
2016-10-18 12:15:00,18.28,18.28,18.28,18.28,2800.0,17.1908,17.1908,17.1908,17.1908,2800.0
2016-10-18 12:20:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-18 12:25:00,18.29,18.29,18.29,18.29,1200.0,17.2002,17.2002,17.2002,17.2002,1200.0
2016-10-18 12:30:00,18.29,18.29,18.27,18.27,7200.0,17.2002,17.2002,17.1814,17.1814,7200.0
2016-10-18 12:35:00,18.27,18.27,18.27,18.27,1200.0,17.1814,17.1814,17.1814,17.1814,1200.0
2016-10-18 12:40:00,18.28,18.28,18.25,18.25,2400.0,17.1908,17.1908,17.1626,17.1626,2400.0
2016-10-18 12:45:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 12:50:00,18.25,18.25,18.25,18.25,1360.0,17.1626,17.1626,17.1626,17.1626,1360.0
2016-10-18 12:55:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 13:00:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 13:05:00,18.23,18.23,18.23,18.23,500.0,17.1438,17.1438,17.1438,17.1438,500.0
2016-10-18 13:10:00,18.25,18.25,18.25,18.25,1200.0,17.1626,17.1626,17.1626,17.1626,1200.0
2016-10-18 13:15:00,18.25,18.25,18.25,18.25,1400.0,17.1626,17.1626,17.1626,17.1626,1400.0
2016-10-18 13:20:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 13:25:00,18.25,18.26,18.25,18.25,3624.0,17.1626,17.172,17.1626,17.1626,3624.0
2016-10-18 13:30:00,18.24,18.24,18.2,18.2,3200.0,17.1532,17.1532,17.1156,17.1156,3200.0
2016-10-18 13:35:00,18.24,18.24,18.24,18.24,800.0,17.1532,17.1532,17.1532,17.1532,800.0
2016-10-18 13:40:00,18.25,18.25,18.25,18.25,2400.0,17.1626,17.1626,17.1626,17.1626,2400.0
2016-10-18 13:45:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 13:50:00,18.25,18.25,18.25,18.25,0.0,17.1626,17.1626,17.1626,17.1626,0.0
2016-10-18 13:55:00,18.27,18.27,18.27,18.27,1348.0,17.1814,17.1814,17.1814,17.1814,1348.0
2016-10-18 14:00:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-18 14:05:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-18 14:10:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-18 14:15:00,18.25,18.25,18.25,18.25,800.0,17.1626,17.1626,17.1626,17.1626,800.0
2016-10-18 14:20:00,18.27,18.27,18.27,18.27,400.0,17.1814,17.1814,17.1814,17.1814,400.0
2016-10-18 14:25:00,18.29,18.29,18.29,18.29,400.0,17.2002,17.2002,17.2002,17.2002,400.0
2016-10-18 14:30:00,18.29,18.3,18.28,18.28,1200.0,17.2002,17.2096,17.1908,17.1908,1200.0
2016-10-18 14:35:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-18 14:40:00,18.27,18.28,18.27,18.28,2940.0,17.1814,17.1908,17.1814,17.1908,2940.0
2016-10-18 14:45:00,18.26,18.28,18.26,18.28,2000.0,17.172,17.1908,17.172,17.1908,2000.0
2016-10-18 14:50:00,18.27,18.27,18.27,18.27,400.0,17.1814,17.1814,17.1814,17.1814,400.0
2016-10-18 14:55:00,18.25,18.28,18.25,18.28,17680.0,17.1626,17.1908,17.1626,17.1908,17680.0
2016-10-18 15:00:00,18.26,18.26,18.26,18.26,1440.0,17.172,17.172,17.172,17.172,1440.0
2016-10-18 15:05:00,18.26,18.26,18.24,18.24,7640.0,17.172,17.172,17.1532,17.1532,7640.0
2016-10-18 15:10:00,18.24,18.24,18.24,18.24,0.0,17.1532,17.1532,17.1532,17.1532,0.0
2016-10-18 15:15:00,18.23,18.23,18.23,18.23,1200.0,17.1438,17.1438,17.1438,17.1438,1200.0
2016-10-18 15:20:00,18.23,18.23,18.23,18.23,11200.0,17.1438,17.1438,17.1438,17.1438,11200.0
2016-10-18 15:25:00,18.22,18.22,18.22,18.22,800.0,17.1344,17.1344,17.1344,17.1344,800.0
2016-10-18 15:30:00,18.22,18.23,18.22,18.23,1496.0,17.1344,17.1438,17.1344,17.1438,1496.0
2016-10-18 15:35:00,18.23,18.23,18.23,18.23,400.0,17.1438,17.1438,17.1438,17.1438,400.0
2016-10-18 15:40:00,18.21,18.21,18.21,18.21,800.0,17.125,17.125,17.125,17.125,800.0
2016-10-18 15:45:00,18.21,18.21,18.2,18.2,23000.0,17.125,17.125,17.1156,17.1156,23000.0
2016-10-18 15:50:00,18.21,18.21,18.21,18.21,800.0,17.125,17.125,17.125,17.125,800.0
2016-10-18 15:55:00,18.23,18.24,18.2,18.22,33096.0,17.1438,17.1532,17.1156,17.1344,33096.0
2016-10-19 09:30:00,18.31,18.35,18.3,18.32,58472.0,17.219,17.2566,17.2096,17.2284,58472.0
2016-10-19 09:35:00,18.32,18.33,18.3,18.31,24064.0,17.2284,17.2378,17.2096,17.219,24064.0
2016-10-19 09:40:00,18.31,18.32,18.3,18.3,4000.0,17.219,17.2284,17.2096,17.2096,4000.0
2016-10-19 09:45:00,18.28,18.33,18.28,18.32,7856.0,17.1908,17.2378,17.1908,17.2284,7856.0
2016-10-19 09:50:00,18.32,18.34,18.32,18.33,2600.0,17.2284,17.2472,17.2284,17.2378,2600.0
2016-10-19 09:55:00,18.31,18.31,18.25,18.27,5620.0,17.219,17.219,17.1626,17.1814,5620.0
2016-10-19 10:00:00,18.28,18.28,18.28,18.28,1200.0,17.1908,17.1908,17.1908,17.1908,1200.0
2016-10-19 10:05:00,18.27,18.27,18.25,18.25,9940.0,17.1814,17.1814,17.1626,17.1626,9940.0
2016-10-19 10:10:00,18.28,18.32,18.27,18.32,6800.0,17.1908,17.2284,17.1814,17.2284,6800.0
2016-10-19 10:15:00,18.33,18.33,18.31,18.31,3400.0,17.2378,17.2378,17.219,17.219,3400.0
2016-10-19 10:20:00,18.31,18.33,18.31,18.31,3200.0,17.219,17.2378,17.219,17.219,3200.0
2016-10-19 10:25:00,18.34,18.36,18.34,18.36,10220.0,17.2472,17.266,17.2472,17.266,10220.0
2016-10-19 10:30:00,18.38,18.39,18.36,18.36,7660.0,17.2848,17.2942,17.266,17.266,7660.0
2016-10-19 10:35:00,18.37,18.37,18.36,18.36,3800.0,17.2754,17.2754,17.266,17.266,3800.0
2016-10-19 10:40:00,18.36,18.39,18.36,18.39,11424.0,17.266,17.2942,17.266,17.2942,11424.0
2016-10-19 10:45:00,18.4,18.45,18.4,18.45,16000.0,17.3037,17.3507,17.3037,17.3507,16000.0
2016-10-19 10:50:00,18.46,18.46,18.45,18.45,1256.0,17.3601,17.3601,17.3507,17.3507,1256.0
2016-10-19 10:55:00,18.45,18.45,18.45,18.45,3100.0,17.3507,17.3507,17.3507,17.3507,3100.0
2016-10-19 11:00:00,18.45,18.45,18.45,18.45,400.0,17.3507,17.3507,17.3507,17.3507,400.0
2016-10-19 11:05:00,18.43,18.44,18.43,18.43,6496.0,17.3319,17.3413,17.3319,17.3319,6496.0
2016-10-19 11:10:00,18.43,18.43,18.41,18.42,6000.0,17.3319,17.3319,17.3131,17.3225,6000.0
2016-10-19 11:15:00,18.41,18.41,18.41,18.41,400.0,17.3131,17.3131,17.3131,17.3131,400.0
2016-10-19 11:20:00,18.39,18.4,18.39,18.39,45420.0,17.2942,17.3037,17.2942,17.2942,45420.0
2016-10-19 11:25:00,18.39,18.4,18.38,18.4,4000.0,17.2942,17.3037,17.2848,17.3037,4000.0
2016-10-19 11:30:00,18.4,18.41,18.4,18.41,1200.0,17.3037,17.3131,17.3037,17.3131,1200.0
2016-10-19 11:35:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-10-19 11:40:00,18.42,18.42,18.41,18.42,1092.0,17.3225,17.3225,17.3131,17.3225,1092.0
2016-10-19 11:45:00,18.41,18.41,18.41,18.41,400.0,17.3131,17.3131,17.3131,17.3131,400.0
2016-10-19 11:50:00,18.4,18.4,18.4,18.4,576.0,17.3037,17.3037,17.3037,17.3037,576.0
2016-10-19 11:55:00,18.4,18.41,18.4,18.4,400.0,17.3037,17.3131,17.3037,17.3037,400.0
2016-10-19 12:00:00,18.4,18.41,18.4,18.41,2000.0,17.3037,17.3131,17.3037,17.3131,2000.0
2016-10-19 12:05:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-10-19 12:10:00,18.41,18.41,18.41,18.41,400.0,17.3131,17.3131,17.3131,17.3131,400.0
2016-10-19 12:15:00,18.42,18.43,18.42,18.43,5400.0,17.3225,17.3319,17.3225,17.3319,5400.0
2016-10-19 12:20:00,18.44,18.46,18.43,18.45,5600.0,17.3413,17.3601,17.3319,17.3507,5600.0
2016-10-19 12:25:00,18.46,18.46,18.46,18.46,800.0,17.3601,17.3601,17.3601,17.3601,800.0
2016-10-19 12:30:00,18.44,18.45,18.44,18.44,9680.0,17.3413,17.3507,17.3413,17.3413,9680.0
2016-10-19 12:35:00,18.45,18.45,18.43,18.43,23000.0,17.3507,17.3507,17.3319,17.3319,23000.0
2016-10-19 12:40:00,18.43,18.45,18.43,18.43,19760.0,17.3319,17.3507,17.3319,17.3319,19760.0
2016-10-19 12:45:00,18.43,18.45,18.43,18.45,8600.0,17.3319,17.3507,17.3319,17.3507,8600.0
2016-10-19 12:50:00,18.45,18.46,18.45,18.46,2300.0,17.3507,17.3601,17.3507,17.3601,2300.0
2016-10-19 12:55:00,18.46,18.46,18.43,18.43,15588.0,17.3601,17.3601,17.3319,17.3319,15588.0
2016-10-19 13:00:00,18.45,18.46,18.45,18.45,6952.0,17.3507,17.3601,17.3507,17.3507,6952.0
2016-10-19 13:05:00,18.45,18.46,18.44,18.44,3684.0,17.3507,17.3601,17.3413,17.3413,3684.0
2016-10-19 13:10:00,18.45,18.45,18.45,18.45,800.0,17.3507,17.3507,17.3507,17.3507,800.0
2016-10-19 13:15:00,18.45,18.45,18.45,18.45,800.0,17.3507,17.3507,17.3507,17.3507,800.0
2016-10-19 13:20:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-10-19 13:25:00,18.46,18.46,18.46,18.46,1200.0,17.3601,17.3601,17.3601,17.3601,1200.0
2016-10-19 13:30:00,18.46,18.47,18.46,18.47,5000.0,17.3601,17.3695,17.3601,17.3695,5000.0
2016-10-19 13:35:00,18.47,18.48,18.46,18.47,13732.0,17.3695,17.3789,17.3601,17.3695,13732.0
2016-10-19 13:40:00,18.48,18.49,18.48,18.49,4000.0,17.3789,17.3883,17.3789,17.3883,4000.0
2016-10-19 13:45:00,18.48,18.49,18.48,18.48,9892.0,17.3789,17.3883,17.3789,17.3789,9892.0
2016-10-19 13:50:00,18.46,18.46,18.45,18.46,3600.0,17.3601,17.3601,17.3507,17.3601,3600.0
2016-10-19 13:55:00,18.45,18.45,18.45,18.45,400.0,17.3507,17.3507,17.3507,17.3507,400.0
2016-10-19 14:00:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-10-19 14:05:00,18.47,18.47,18.47,18.47,400.0,17.3695,17.3695,17.3695,17.3695,400.0
2016-10-19 14:10:00,18.47,18.47,18.47,18.47,0.0,17.3695,17.3695,17.3695,17.3695,0.0
2016-10-19 14:15:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-10-19 14:20:00,18.45,18.45,18.43,18.43,1220.0,17.3507,17.3507,17.3319,17.3319,1220.0
2016-10-19 14:25:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-19 14:30:00,18.44,18.44,18.43,18.43,2000.0,17.3413,17.3413,17.3319,17.3319,2000.0
2016-10-19 14:35:00,18.44,18.44,18.44,18.44,7048.0,17.3413,17.3413,17.3413,17.3413,7048.0
2016-10-19 14:40:00,18.42,18.43,18.42,18.42,9100.0,17.3225,17.3319,17.3225,17.3225,9100.0
2016-10-19 14:45:00,18.42,18.43,18.42,18.42,800.0,17.3225,17.3319,17.3225,17.3225,800.0
2016-10-19 14:50:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-19 14:55:00,18.42,18.42,18.42,18.42,800.0,17.3225,17.3225,17.3225,17.3225,800.0
2016-10-19 15:00:00,18.43,18.43,18.42,18.43,1640.0,17.3319,17.3319,17.3225,17.3319,1640.0
2016-10-19 15:05:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-10-19 15:10:00,18.43,18.43,18.43,18.43,1200.0,17.3319,17.3319,17.3319,17.3319,1200.0
2016-10-19 15:15:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-19 15:20:00,18.44,18.44,18.44,18.44,3200.0,17.3413,17.3413,17.3413,17.3413,3200.0
2016-10-19 15:25:00,18.44,18.44,18.44,18.44,0.0,17.3413,17.3413,17.3413,17.3413,0.0
2016-10-19 15:30:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-19 15:35:00,18.41,18.41,18.4,18.41,5200.0,17.3131,17.3131,17.3037,17.3131,5200.0
2016-10-19 15:40:00,18.41,18.41,18.41,18.41,9664.0,17.3131,17.3131,17.3131,17.3131,9664.0
2016-10-19 15:45:00,18.41,18.42,18.41,18.42,6000.0,17.3131,17.3225,17.3131,17.3225,6000.0
2016-10-19 15:50:00,18.4,18.4,18.36,18.37,21656.0,17.3037,17.3037,17.266,17.2754,21656.0
2016-10-19 15:55:00,18.37,18.37,18.35,18.36,52116.0,17.2754,17.2754,17.2566,17.266,52116.0
2016-10-20 09:30:00,18.28,18.28,18.21,18.21,12116.0,17.1908,17.1908,17.125,17.125,12116.0
2016-10-20 09:35:00,18.31,18.36,18.25,18.25,25700.0,17.219,17.266,17.1626,17.1626,25700.0
2016-10-20 09:40:00,18.23,18.3,18.23,18.3,12064.0,17.1438,17.2096,17.1438,17.2096,12064.0
2016-10-20 09:45:00,18.29,18.37,18.29,18.36,11344.0,17.2002,17.2754,17.2002,17.266,11344.0
2016-10-20 09:50:00,18.36,18.36,18.33,18.33,7744.0,17.266,17.266,17.2378,17.2378,7744.0
2016-10-20 09:55:00,18.36,18.4,18.36,18.39,1200.0,17.266,17.3037,17.266,17.2942,1200.0
2016-10-20 10:00:00,18.41,18.49,18.4,18.49,27184.0,17.3131,17.3883,17.3037,17.3883,27184.0
2016-10-20 10:05:00,18.5,18.5,18.46,18.46,25016.0,17.3977,17.3977,17.3601,17.3601,25016.0
2016-10-20 10:10:00,18.47,18.47,18.45,18.45,7324.0,17.3695,17.3695,17.3507,17.3507,7324.0
2016-10-20 10:15:00,18.44,18.45,18.43,18.43,5120.0,17.3413,17.3507,17.3319,17.3319,5120.0
2016-10-20 10:20:00,18.43,18.45,18.39,18.39,2836.0,17.3319,17.3507,17.2942,17.2942,2836.0
2016-10-20 10:25:00,18.39,18.39,18.34,18.35,80788.0,17.2942,17.2942,17.2472,17.2566,80788.0
2016-10-20 10:30:00,18.31,18.31,18.21,18.21,46408.0,17.219,17.219,17.125,17.125,46408.0
2016-10-20 10:35:00,18.19,18.19,18.15,18.17,20032.0,17.1062,17.1062,17.0685,17.0874,20032.0
2016-10-20 10:40:00,18.18,18.19,18.18,18.18,46000.0,17.0968,17.1062,17.0968,17.0968,46000.0
2016-10-20 10:45:00,18.18,18.2,18.18,18.2,7712.0,17.0968,17.1156,17.0968,17.1156,7712.0
2016-10-20 10:50:00,18.19,18.2,18.16,18.16,11600.0,17.1062,17.1156,17.078,17.078,11600.0
2016-10-20 10:55:00,18.16,18.2,18.15,18.2,12400.0,17.078,17.1156,17.0685,17.1156,12400.0
2016-10-20 11:00:00,18.21,18.21,18.19,18.2,19356.0,17.125,17.125,17.1062,17.1156,19356.0
2016-10-20 11:05:00,18.18,18.2,18.18,18.18,3600.0,17.0968,17.1156,17.0968,17.0968,3600.0
2016-10-20 11:10:00,18.18,18.18,18.18,18.18,400.0,17.0968,17.0968,17.0968,17.0968,400.0
2016-10-20 11:15:00,18.19,18.23,18.19,18.23,14400.0,17.1062,17.1438,17.1062,17.1438,14400.0
2016-10-20 11:20:00,18.24,18.25,18.24,18.24,31052.0,17.1532,17.1626,17.1532,17.1532,31052.0
2016-10-20 11:25:00,18.25,18.27,18.25,18.25,16916.0,17.1626,17.1814,17.1626,17.1626,16916.0
2016-10-20 11:30:00,18.24,18.28,18.24,18.28,14800.0,17.1532,17.1908,17.1532,17.1908,14800.0
2016-10-20 11:35:00,18.23,18.23,18.23,18.23,2800.0,17.1438,17.1438,17.1438,17.1438,2800.0
2016-10-20 11:40:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-10-20 11:45:00,18.25,18.28,18.25,18.28,17072.0,17.1626,17.1908,17.1626,17.1908,17072.0
2016-10-20 11:50:00,18.27,18.27,18.27,18.27,2000.0,17.1814,17.1814,17.1814,17.1814,2000.0
2016-10-20 11:55:00,18.3,18.34,18.3,18.34,11600.0,17.2096,17.2472,17.2096,17.2472,11600.0
2016-10-20 12:00:00,18.35,18.42,18.35,18.41,17636.0,17.2566,17.3225,17.2566,17.3131,17636.0
2016-10-20 12:05:00,18.41,18.42,18.41,18.41,3404.0,17.3131,17.3225,17.3131,17.3131,3404.0
2016-10-20 12:10:00,18.4,18.41,18.39,18.39,76720.0,17.3037,17.3131,17.2942,17.2942,76720.0
2016-10-20 12:15:00,18.4,18.4,18.39,18.4,5284.0,17.3037,17.3037,17.2942,17.3037,5284.0
2016-10-20 12:20:00,18.4,18.4,18.4,18.4,0.0,17.3037,17.3037,17.3037,17.3037,0.0
2016-10-20 12:25:00,18.36,18.36,18.36,18.36,4504.0,17.266,17.266,17.266,17.266,4504.0
2016-10-20 12:30:00,18.38,18.39,18.38,18.38,8000.0,17.2848,17.2942,17.2848,17.2848,8000.0
2016-10-20 12:35:00,18.41,18.41,18.41,18.41,6400.0,17.3131,17.3131,17.3131,17.3131,6400.0
2016-10-20 12:40:00,18.43,18.46,18.42,18.43,8948.0,17.3319,17.3601,17.3225,17.3319,8948.0
2016-10-20 12:45:00,18.41,18.41,18.41,18.41,800.0,17.3131,17.3131,17.3131,17.3131,800.0
2016-10-20 12:50:00,18.4,18.4,18.4,18.4,400.0,17.3037,17.3037,17.3037,17.3037,400.0
2016-10-20 12:55:00,18.39,18.39,18.39,18.39,800.0,17.2942,17.2942,17.2942,17.2942,800.0
2016-10-20 13:00:00,18.4,18.4,18.38,18.38,2400.0,17.3037,17.3037,17.2848,17.2848,2400.0
2016-10-20 13:05:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-10-20 13:10:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-10-20 13:15:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-10-20 13:20:00,18.36,18.36,18.36,18.36,400.0,17.266,17.266,17.266,17.266,400.0
2016-10-20 13:25:00,18.38,18.38,18.38,18.38,400.0,17.2848,17.2848,17.2848,17.2848,400.0
2016-10-20 13:30:00,18.4,18.4,18.4,18.4,400.0,17.3037,17.3037,17.3037,17.3037,400.0
2016-10-20 13:35:00,18.4,18.4,18.4,18.4,0.0,17.3037,17.3037,17.3037,17.3037,0.0
2016-10-20 13:40:00,18.4,18.4,18.4,18.4,0.0,17.3037,17.3037,17.3037,17.3037,0.0
2016-10-20 13:45:00,18.35,18.35,18.31,18.31,11280.0,17.2566,17.2566,17.219,17.219,11280.0
2016-10-20 13:50:00,18.29,18.29,18.25,18.25,8600.0,17.2002,17.2002,17.1626,17.1626,8600.0
2016-10-20 13:55:00,18.23,18.27,18.23,18.27,14416.0,17.1438,17.1814,17.1438,17.1814,14416.0
2016-10-20 14:00:00,18.29,18.29,18.28,18.29,3000.0,17.2002,17.2002,17.1908,17.2002,3000.0
2016-10-20 14:05:00,18.31,18.31,18.31,18.31,2800.0,17.219,17.219,17.219,17.219,2800.0
2016-10-20 14:10:00,18.29,18.29,18.29,18.29,1200.0,17.2002,17.2002,17.2002,17.2002,1200.0
2016-10-20 14:15:00,18.29,18.29,18.29,18.29,8000.0,17.2002,17.2002,17.2002,17.2002,8000.0
2016-10-20 14:20:00,18.28,18.28,18.28,18.28,400.0,17.1908,17.1908,17.1908,17.1908,400.0
2016-10-20 14:25:00,18.3,18.3,18.3,18.3,400.0,17.2096,17.2096,17.2096,17.2096,400.0
2016-10-20 14:30:00,18.31,18.31,18.28,18.29,6000.0,17.219,17.219,17.1908,17.2002,6000.0
2016-10-20 14:35:00,18.32,18.32,18.3,18.3,28404.0,17.2284,17.2284,17.2096,17.2096,28404.0
2016-10-20 14:40:00,18.29,18.3,18.29,18.3,1200.0,17.2002,17.2096,17.2002,17.2096,1200.0
2016-10-20 14:45:00,18.34,18.34,18.34,18.34,7200.0,17.2472,17.2472,17.2472,17.2472,7200.0
2016-10-20 14:50:00,18.35,18.35,18.33,18.33,3068.0,17.2566,17.2566,17.2378,17.2378,3068.0
2016-10-20 14:55:00,18.33,18.33,18.33,18.33,0.0,17.2378,17.2378,17.2378,17.2378,0.0
2016-10-20 15:00:00,18.31,18.31,18.31,18.31,12000.0,17.219,17.219,17.219,17.219,12000.0
2016-10-20 15:05:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-10-20 15:10:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-10-20 15:15:00,18.33,18.33,18.3,18.3,13300.0,17.2378,17.2378,17.2096,17.2096,13300.0
2016-10-20 15:20:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-10-20 15:25:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-10-20 15:30:00,18.27,18.27,18.23,18.24,36976.0,17.1814,17.1814,17.1438,17.1532,36976.0
2016-10-20 15:35:00,18.25,18.25,18.24,18.24,2600.0,17.1626,17.1626,17.1532,17.1532,2600.0
2016-10-20 15:40:00,18.25,18.25,18.24,18.24,73420.0,17.1626,17.1626,17.1532,17.1532,73420.0
2016-10-20 15:45:00,18.27,18.28,18.26,18.28,72012.0,17.1814,17.1908,17.172,17.1908,72012.0
2016-10-20 15:50:00,18.29,18.31,18.28,18.3,23000.0,17.2002,17.219,17.1908,17.2096,23000.0
2016-10-20 15:55:00,18.31,18.31,18.24,18.24,27040.0,17.219,17.219,17.1532,17.1532,27040.0
2016-10-21 09:30:00,17.97,18.01,17.9,17.95,122396.0,16.8993,16.9369,16.8334,16.8805,122396.0
2016-10-21 09:35:00,17.95,17.95,17.9,17.95,155448.0,16.8805,16.8805,16.8334,16.8805,155448.0
2016-10-21 09:40:00,17.93,17.98,17.93,17.97,77360.0,16.8617,16.9087,16.8617,16.8993,77360.0
2016-10-21 09:45:00,17.97,17.97,17.93,17.97,13144.0,16.8993,16.8993,16.8617,16.8993,13144.0
2016-10-21 09:50:00,17.99,18.0,17.97,17.97,35180.0,16.9181,16.9275,16.8993,16.8993,35180.0
2016-10-21 09:55:00,17.99,18.0,17.97,17.97,29652.0,16.9181,16.9275,16.8993,16.8993,29652.0
2016-10-21 10:00:00,17.96,17.96,17.91,17.93,44980.0,16.8899,16.8899,16.8428,16.8617,44980.0
2016-10-21 10:05:00,17.94,17.96,17.93,17.93,50960.0,16.8711,16.8899,16.8617,16.8617,50960.0
2016-10-21 10:10:00,17.93,17.93,17.9,17.92,96676.0,16.8617,16.8617,16.8334,16.8523,96676.0
2016-10-21 10:15:00,17.92,17.95,17.92,17.94,34380.0,16.8523,16.8805,16.8523,16.8711,34380.0
2016-10-21 10:20:00,17.95,17.96,17.92,17.92,17200.0,16.8805,16.8899,16.8523,16.8523,17200.0
2016-10-21 10:25:00,17.92,17.92,17.9,17.9,49408.0,16.8523,16.8523,16.8334,16.8334,49408.0
2016-10-21 10:30:00,17.93,17.98,17.93,17.98,58468.0,16.8617,16.9087,16.8617,16.9087,58468.0
2016-10-21 10:35:00,17.97,17.97,17.94,17.95,16152.0,16.8993,16.8993,16.8711,16.8805,16152.0
2016-10-21 10:40:00,17.94,17.98,17.93,17.98,17600.0,16.8711,16.9087,16.8617,16.9087,17600.0
2016-10-21 10:45:00,17.99,18.0,17.95,17.95,19440.0,16.9181,16.9275,16.8805,16.8805,19440.0
2016-10-21 10:50:00,17.94,17.95,17.94,17.95,41416.0,16.8711,16.8805,16.8711,16.8805,41416.0
2016-10-21 10:55:00,17.96,17.97,17.94,17.96,21200.0,16.8899,16.8993,16.8711,16.8899,21200.0
2016-10-21 11:00:00,17.97,17.97,17.94,17.94,26460.0,16.8993,16.8993,16.8711,16.8711,26460.0
2016-10-21 11:05:00,17.95,18.01,17.95,18.0,26868.0,16.8805,16.9369,16.8805,16.9275,26868.0
2016-10-21 11:10:00,18.0,18.01,17.99,18.0,37200.0,16.9275,16.9369,16.9181,16.9275,37200.0
2016-10-21 11:15:00,17.97,17.99,17.97,17.99,5400.0,16.8993,16.9181,16.8993,16.9181,5400.0
2016-10-21 11:20:00,17.99,17.99,17.99,17.99,400.0,16.9181,16.9181,16.9181,16.9181,400.0
2016-10-21 11:25:00,17.98,17.98,17.97,17.97,1400.0,16.9087,16.9087,16.8993,16.8993,1400.0
2016-10-21 11:30:00,17.97,17.97,17.96,17.96,5200.0,16.8993,16.8993,16.8899,16.8899,5200.0
2016-10-21 11:35:00,17.96,17.96,17.96,17.96,0.0,16.8899,16.8899,16.8899,16.8899,0.0
2016-10-21 11:40:00,17.98,18.0,17.98,18.0,9880.0,16.9087,16.9275,16.9087,16.9275,9880.0
2016-10-21 11:45:00,18.03,18.11,18.03,18.11,58460.0,16.9557,17.0309,16.9557,17.0309,58460.0
2016-10-21 11:50:00,18.11,18.11,18.1,18.11,131448.0,17.0309,17.0309,17.0215,17.0309,131448.0
2016-10-21 11:55:00,18.11,18.14,18.11,18.11,65304.0,17.0309,17.0591,17.0309,17.0309,65304.0
2016-10-21 12:00:00,18.12,18.13,18.12,18.12,45600.0,17.0403,17.0497,17.0403,17.0403,45600.0
2016-10-21 12:05:00,18.11,18.11,18.11,18.11,15600.0,17.0309,17.0309,17.0309,17.0309,15600.0
2016-10-21 12:10:00,18.11,18.11,18.11,18.11,9300.0,17.0309,17.0309,17.0309,17.0309,9300.0
2016-10-21 12:15:00,18.12,18.13,18.12,18.12,6284.0,17.0403,17.0497,17.0403,17.0403,6284.0
2016-10-21 12:20:00,18.13,18.13,18.11,18.11,2840.0,17.0497,17.0497,17.0309,17.0309,2840.0
2016-10-21 12:25:00,18.11,18.11,18.1,18.1,3000.0,17.0309,17.0309,17.0215,17.0215,3000.0
2016-10-21 12:30:00,18.08,18.08,18.08,18.08,2600.0,17.0027,17.0027,17.0027,17.0027,2600.0
2016-10-21 12:35:00,18.09,18.09,18.09,18.09,5152.0,17.0121,17.0121,17.0121,17.0121,5152.0
2016-10-21 12:40:00,18.09,18.1,18.09,18.1,3524.0,17.0121,17.0215,17.0121,17.0215,3524.0
2016-10-21 12:45:00,18.1,18.1,18.1,18.1,0.0,17.0215,17.0215,17.0215,17.0215,0.0
2016-10-21 12:50:00,18.08,18.08,18.06,18.07,4548.0,17.0027,17.0027,16.9839,16.9933,4548.0
2016-10-21 12:55:00,18.08,18.08,18.08,18.08,400.0,17.0027,17.0027,17.0027,17.0027,400.0
2016-10-21 13:00:00,18.08,18.08,18.08,18.08,400.0,17.0027,17.0027,17.0027,17.0027,400.0
2016-10-21 13:05:00,18.08,18.08,18.08,18.08,0.0,17.0027,17.0027,17.0027,17.0027,0.0
2016-10-21 13:10:00,18.09,18.09,18.08,18.08,22600.0,17.0121,17.0121,17.0027,17.0027,22600.0
2016-10-21 13:15:00,18.09,18.1,18.09,18.09,3800.0,17.0121,17.0215,17.0121,17.0121,3800.0
2016-10-21 13:20:00,18.09,18.09,18.09,18.09,0.0,17.0121,17.0121,17.0121,17.0121,0.0
2016-10-21 13:25:00,18.08,18.09,18.08,18.09,1200.0,17.0027,17.0121,17.0027,17.0121,1200.0
2016-10-21 13:30:00,18.09,18.09,18.04,18.06,2800.0,17.0121,17.0121,16.9651,16.9839,2800.0
2016-10-21 13:35:00,18.08,18.09,18.08,18.09,800.0,17.0027,17.0121,17.0027,17.0121,800.0
2016-10-21 13:40:00,18.11,18.11,18.11,18.11,17784.0,17.0309,17.0309,17.0309,17.0309,17784.0
2016-10-21 13:45:00,18.13,18.19,18.13,18.18,41680.0,17.0497,17.1062,17.0497,17.0968,41680.0
2016-10-21 13:50:00,18.18,18.2,18.17,18.17,13424.0,17.0968,17.1156,17.0874,17.0874,13424.0
2016-10-21 13:55:00,18.17,18.18,18.17,18.18,2600.0,17.0874,17.0968,17.0874,17.0968,2600.0
2016-10-21 14:00:00,18.17,18.17,18.17,18.17,400.0,17.0874,17.0874,17.0874,17.0874,400.0
2016-10-21 14:05:00,18.17,18.17,18.17,18.17,5600.0,17.0874,17.0874,17.0874,17.0874,5600.0
2016-10-21 14:10:00,18.16,18.17,18.16,18.17,2800.0,17.078,17.0874,17.078,17.0874,2800.0
2016-10-21 14:15:00,18.17,18.17,18.17,18.17,1200.0,17.0874,17.0874,17.0874,17.0874,1200.0
2016-10-21 14:20:00,18.17,18.17,18.17,18.17,400.0,17.0874,17.0874,17.0874,17.0874,400.0
2016-10-21 14:25:00,18.18,18.19,18.18,18.19,1200.0,17.0968,17.1062,17.0968,17.1062,1200.0
2016-10-21 14:30:00,18.18,18.2,18.18,18.2,4400.0,17.0968,17.1156,17.0968,17.1156,4400.0
2016-10-21 14:35:00,18.2,18.21,18.2,18.21,10800.0,17.1156,17.125,17.1156,17.125,10800.0
2016-10-21 14:40:00,18.21,18.22,18.2,18.21,6504.0,17.125,17.1344,17.1156,17.125,6504.0
2016-10-21 14:45:00,18.21,18.21,18.2,18.21,3144.0,17.125,17.125,17.1156,17.125,3144.0
2016-10-21 14:50:00,18.21,18.22,18.21,18.22,2000.0,17.125,17.1344,17.125,17.1344,2000.0
2016-10-21 14:55:00,18.21,18.23,18.21,18.23,8220.0,17.125,17.1438,17.125,17.1438,8220.0
2016-10-21 15:00:00,18.24,18.24,18.24,18.24,42000.0,17.1532,17.1532,17.1532,17.1532,42000.0
2016-10-21 15:05:00,18.25,18.25,18.25,18.25,11228.0,17.1626,17.1626,17.1626,17.1626,11228.0
2016-10-21 15:10:00,18.25,18.25,18.24,18.24,2960.0,17.1626,17.1626,17.1532,17.1532,2960.0
2016-10-21 15:15:00,18.24,18.24,18.23,18.23,4200.0,17.1532,17.1532,17.1438,17.1438,4200.0
2016-10-21 15:20:00,18.21,18.22,18.21,18.21,1600.0,17.125,17.1344,17.125,17.125,1600.0
2016-10-21 15:25:00,18.22,18.22,18.21,18.22,96200.0,17.1344,17.1344,17.125,17.1344,96200.0
2016-10-21 15:30:00,18.2,18.21,18.2,18.21,18000.0,17.1156,17.125,17.1156,17.125,18000.0
2016-10-21 15:35:00,18.2,18.2,18.2,18.2,400.0,17.1156,17.1156,17.1156,17.1156,400.0
2016-10-21 15:40:00,18.18,18.2,18.18,18.19,2800.0,17.0968,17.1156,17.0968,17.1062,2800.0
2016-10-21 15:45:00,18.18,18.2,18.18,18.2,8400.0,17.0968,17.1156,17.0968,17.1156,8400.0
2016-10-21 15:50:00,18.2,18.2,18.2,18.2,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2016-10-21 15:55:00,18.18,18.21,18.17,18.2,66956.0,17.0968,17.125,17.0874,17.1156,66956.0
2016-10-24 09:30:00,18.49,18.56,18.49,18.55,64460.0,17.3883,17.4541,17.3883,17.4447,64460.0
2016-10-24 09:35:00,18.55,18.57,18.53,18.54,38112.0,17.4447,17.4635,17.4259,17.4353,38112.0
2016-10-24 09:40:00,18.53,18.54,18.51,18.52,17200.0,17.4259,17.4353,17.4071,17.4165,17200.0
2016-10-24 09:45:00,18.54,18.55,18.51,18.54,11000.0,17.4353,17.4447,17.4071,17.4353,11000.0
2016-10-24 09:50:00,18.54,18.55,18.52,18.52,5200.0,17.4353,17.4447,17.4165,17.4165,5200.0
2016-10-24 09:55:00,18.52,18.53,18.52,18.52,4800.0,17.4165,17.4259,17.4165,17.4165,4800.0
2016-10-24 10:00:00,18.52,18.52,18.47,18.48,6600.0,17.4165,17.4165,17.3695,17.3789,6600.0
2016-10-24 10:05:00,18.47,18.49,18.43,18.44,20680.0,17.3695,17.3883,17.3319,17.3413,20680.0
2016-10-24 10:10:00,18.44,18.44,18.42,18.42,12800.0,17.3413,17.3413,17.3225,17.3225,12800.0
2016-10-24 10:15:00,18.43,18.45,18.43,18.44,11400.0,17.3319,17.3507,17.3319,17.3413,11400.0
2016-10-24 10:20:00,18.43,18.43,18.43,18.43,4200.0,17.3319,17.3319,17.3319,17.3319,4200.0
2016-10-24 10:25:00,18.43,18.46,18.43,18.43,4000.0,17.3319,17.3601,17.3319,17.3319,4000.0
2016-10-24 10:30:00,18.41,18.45,18.4,18.44,13696.0,17.3131,17.3507,17.3037,17.3413,13696.0
2016-10-24 10:35:00,18.44,18.45,18.43,18.45,1600.0,17.3413,17.3507,17.3319,17.3507,1600.0
2016-10-24 10:40:00,18.45,18.45,18.39,18.39,17200.0,17.3507,17.3507,17.2942,17.2942,17200.0
2016-10-24 10:45:00,18.41,18.43,18.41,18.43,2400.0,17.3131,17.3319,17.3131,17.3319,2400.0
2016-10-24 10:50:00,18.43,18.43,18.43,18.43,1200.0,17.3319,17.3319,17.3319,17.3319,1200.0
2016-10-24 10:55:00,18.45,18.47,18.45,18.47,16800.0,17.3507,17.3695,17.3507,17.3695,16800.0
2016-10-24 11:00:00,18.45,18.47,18.45,18.47,10400.0,17.3507,17.3695,17.3507,17.3695,10400.0
2016-10-24 11:05:00,18.46,18.47,18.46,18.47,3344.0,17.3601,17.3695,17.3601,17.3695,3344.0
2016-10-24 11:10:00,18.46,18.49,18.46,18.49,7000.0,17.3601,17.3883,17.3601,17.3883,7000.0
2016-10-24 11:15:00,18.49,18.49,18.48,18.49,1600.0,17.3883,17.3883,17.3789,17.3883,1600.0
2016-10-24 11:20:00,18.49,18.49,18.48,18.48,9808.0,17.3883,17.3883,17.3789,17.3789,9808.0
2016-10-24 11:25:00,18.48,18.48,18.46,18.46,24200.0,17.3789,17.3789,17.3601,17.3601,24200.0
2016-10-24 11:30:00,18.46,18.46,18.46,18.46,800.0,17.3601,17.3601,17.3601,17.3601,800.0
2016-10-24 11:35:00,18.46,18.46,18.46,18.46,1600.0,17.3601,17.3601,17.3601,17.3601,1600.0
2016-10-24 11:40:00,18.46,18.47,18.46,18.46,4000.0,17.3601,17.3695,17.3601,17.3601,4000.0
2016-10-24 11:45:00,18.45,18.46,18.45,18.46,3200.0,17.3507,17.3601,17.3507,17.3601,3200.0
2016-10-24 11:50:00,18.45,18.45,18.43,18.43,2400.0,17.3507,17.3507,17.3319,17.3319,2400.0
2016-10-24 11:55:00,18.44,18.44,18.44,18.44,400.0,17.3413,17.3413,17.3413,17.3413,400.0
2016-10-24 12:00:00,18.43,18.43,18.41,18.41,2400.0,17.3319,17.3319,17.3131,17.3131,2400.0
2016-10-24 12:05:00,18.41,18.42,18.41,18.42,1200.0,17.3131,17.3225,17.3131,17.3225,1200.0
2016-10-24 12:10:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-24 12:15:00,18.41,18.42,18.41,18.42,2400.0,17.3131,17.3225,17.3131,17.3225,2400.0
2016-10-24 12:20:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 12:25:00,18.4,18.4,18.39,18.39,1600.0,17.3037,17.3037,17.2942,17.2942,1600.0
2016-10-24 12:30:00,18.4,18.4,18.4,18.4,5888.0,17.3037,17.3037,17.3037,17.3037,5888.0
2016-10-24 12:35:00,18.38,18.38,18.34,18.36,7260.0,17.2848,17.2848,17.2472,17.266,7260.0
2016-10-24 12:40:00,18.34,18.34,18.33,18.34,2000.0,17.2472,17.2472,17.2378,17.2472,2000.0
2016-10-24 12:45:00,18.34,18.34,18.34,18.34,2400.0,17.2472,17.2472,17.2472,17.2472,2400.0
2016-10-24 12:50:00,18.36,18.37,18.36,18.37,2200.0,17.266,17.2754,17.266,17.2754,2200.0
2016-10-24 12:55:00,18.37,18.38,18.37,18.38,8748.0,17.2754,17.2848,17.2754,17.2848,8748.0
2016-10-24 13:00:00,18.39,18.39,18.39,18.39,400.0,17.2942,17.2942,17.2942,17.2942,400.0
2016-10-24 13:05:00,18.39,18.39,18.39,18.39,1732.0,17.2942,17.2942,17.2942,17.2942,1732.0
2016-10-24 13:10:00,18.39,18.39,18.39,18.39,0.0,17.2942,17.2942,17.2942,17.2942,0.0
2016-10-24 13:15:00,18.37,18.39,18.37,18.39,1200.0,17.2754,17.2942,17.2754,17.2942,1200.0
2016-10-24 13:20:00,18.39,18.39,18.39,18.39,400.0,17.2942,17.2942,17.2942,17.2942,400.0
2016-10-24 13:25:00,18.4,18.4,18.4,18.4,2000.0,17.3037,17.3037,17.3037,17.3037,2000.0
2016-10-24 13:30:00,18.4,18.4,18.39,18.39,1200.0,17.3037,17.3037,17.2942,17.2942,1200.0
2016-10-24 13:35:00,18.39,18.39,18.39,18.39,0.0,17.2942,17.2942,17.2942,17.2942,0.0
2016-10-24 13:40:00,18.38,18.39,18.38,18.39,2000.0,17.2848,17.2942,17.2848,17.2942,2000.0
2016-10-24 13:45:00,18.39,18.39,18.39,18.39,0.0,17.2942,17.2942,17.2942,17.2942,0.0
2016-10-24 13:50:00,18.41,18.42,18.41,18.42,2800.0,17.3131,17.3225,17.3131,17.3225,2800.0
2016-10-24 13:55:00,18.41,18.41,18.41,18.41,2800.0,17.3131,17.3131,17.3131,17.3131,2800.0
2016-10-24 14:00:00,18.42,18.42,18.42,18.42,400.0,17.3225,17.3225,17.3225,17.3225,400.0
2016-10-24 14:05:00,18.42,18.44,18.42,18.44,800.0,17.3225,17.3413,17.3225,17.3413,800.0
2016-10-24 14:10:00,18.44,18.44,18.44,18.44,0.0,17.3413,17.3413,17.3413,17.3413,0.0
2016-10-24 14:15:00,18.4,18.41,18.4,18.41,8728.0,17.3037,17.3131,17.3037,17.3131,8728.0
2016-10-24 14:20:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-24 14:25:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-10-24 14:30:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-24 14:35:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 14:40:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 14:45:00,18.43,18.43,18.43,18.43,0.0,17.3319,17.3319,17.3319,17.3319,0.0
2016-10-24 14:50:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 14:55:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 15:00:00,18.42,18.43,18.42,18.42,656.0,17.3225,17.3319,17.3225,17.3225,656.0
2016-10-24 15:05:00,18.4,18.4,18.4,18.4,400.0,17.3037,17.3037,17.3037,17.3037,400.0
2016-10-24 15:10:00,18.41,18.41,18.41,18.41,8400.0,17.3131,17.3131,17.3131,17.3131,8400.0
2016-10-24 15:15:00,18.41,18.41,18.41,18.41,800.0,17.3131,17.3131,17.3131,17.3131,800.0
2016-10-24 15:20:00,18.39,18.4,18.39,18.39,24800.0,17.2942,17.3037,17.2942,17.2942,24800.0
2016-10-24 15:25:00,18.41,18.41,18.41,18.41,996.0,17.3131,17.3131,17.3131,17.3131,996.0
2016-10-24 15:30:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-10-24 15:35:00,18.4,18.43,18.4,18.43,10060.0,17.3037,17.3319,17.3037,17.3319,10060.0
2016-10-24 15:40:00,18.43,18.43,18.4,18.4,20800.0,17.3319,17.3319,17.3037,17.3037,20800.0
2016-10-24 15:45:00,18.42,18.42,18.41,18.41,8000.0,17.3225,17.3225,17.3131,17.3131,8000.0
2016-10-24 15:50:00,18.42,18.43,18.42,18.43,4568.0,17.3225,17.3319,17.3225,17.3319,4568.0
2016-10-24 15:55:00,18.42,18.45,18.41,18.41,27688.0,17.3225,17.3507,17.3131,17.3131,27688.0
2016-10-25 09:30:00,18.4,18.4,18.33,18.33,124580.0,17.3037,17.3037,17.2378,17.2378,124580.0
2016-10-25 09:35:00,18.32,18.39,18.32,18.37,168812.0,17.2284,17.2942,17.2284,17.2754,168812.0
2016-10-25 09:40:00,18.36,18.4,18.35,18.39,89484.0,17.266,17.3037,17.2566,17.2942,89484.0
2016-10-25 09:45:00,18.39,18.4,18.38,18.39,90728.0,17.2942,17.3037,17.2848,17.2942,90728.0
2016-10-25 09:50:00,18.39,18.39,18.38,18.38,6400.0,17.2942,17.2942,17.2848,17.2848,6400.0
2016-10-25 09:55:00,18.4,18.43,18.4,18.42,17600.0,17.3037,17.3319,17.3037,17.3225,17600.0
2016-10-25 10:00:00,18.42,18.45,18.41,18.44,7420.0,17.3225,17.3507,17.3131,17.3413,7420.0
2016-10-25 10:05:00,18.47,18.47,18.46,18.46,6400.0,17.3695,17.3695,17.3601,17.3601,6400.0
2016-10-25 10:10:00,18.46,18.46,18.44,18.45,10400.0,17.3601,17.3601,17.3413,17.3507,10400.0
2016-10-25 10:15:00,18.45,18.46,18.44,18.46,4600.0,17.3507,17.3601,17.3413,17.3601,4600.0
2016-10-25 10:20:00,18.46,18.46,18.42,18.42,12800.0,17.3601,17.3601,17.3225,17.3225,12800.0
2016-10-25 10:25:00,18.41,18.43,18.4,18.41,12964.0,17.3131,17.3319,17.3037,17.3131,12964.0
2016-10-25 10:30:00,18.41,18.41,18.38,18.38,10400.0,17.3131,17.3131,17.2848,17.2848,10400.0
2016-10-25 10:35:00,18.39,18.39,18.38,18.38,4000.0,17.2942,17.2942,17.2848,17.2848,4000.0
2016-10-25 10:40:00,18.35,18.35,18.3,18.3,6440.0,17.2566,17.2566,17.2096,17.2096,6440.0
2016-10-25 10:45:00,18.27,18.27,18.24,18.26,20048.0,17.1814,17.1814,17.1532,17.172,20048.0
2016-10-25 10:50:00,18.26,18.27,18.25,18.26,11040.0,17.172,17.1814,17.1626,17.172,11040.0
2016-10-25 10:55:00,18.26,18.26,18.24,18.24,14268.0,17.172,17.172,17.1532,17.1532,14268.0
2016-10-25 11:00:00,18.27,18.32,18.26,18.32,26616.0,17.1814,17.2284,17.172,17.2284,26616.0
2016-10-25 11:05:00,18.32,18.32,18.3,18.3,6800.0,17.2284,17.2284,17.2096,17.2096,6800.0
2016-10-25 11:10:00,18.31,18.32,18.3,18.3,6612.0,17.219,17.2284,17.2096,17.2096,6612.0
2016-10-25 11:15:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-10-25 11:20:00,18.3,18.3,18.26,18.28,13132.0,17.2096,17.2096,17.172,17.1908,13132.0
2016-10-25 11:25:00,18.29,18.31,18.28,18.31,7600.0,17.2002,17.219,17.1908,17.219,7600.0
2016-10-25 11:30:00,18.31,18.32,18.3,18.3,5600.0,17.219,17.2284,17.2096,17.2096,5600.0
2016-10-25 11:35:00,18.33,18.33,18.31,18.31,1200.0,17.2378,17.2378,17.219,17.219,1200.0
2016-10-25 11:40:00,18.32,18.33,18.28,18.29,10032.0,17.2284,17.2378,17.1908,17.2002,10032.0
2016-10-25 11:45:00,18.29,18.3,18.28,18.29,78200.0,17.2002,17.2096,17.1908,17.2002,78200.0
2016-10-25 11:50:00,18.29,18.29,18.28,18.28,2400.0,17.2002,17.2002,17.1908,17.1908,2400.0
2016-10-25 11:55:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-25 12:00:00,18.27,18.29,18.27,18.29,27600.0,17.1814,17.2002,17.1814,17.2002,27600.0
2016-10-25 12:05:00,18.28,18.28,18.23,18.24,31092.0,17.1908,17.1908,17.1438,17.1532,31092.0
2016-10-25 12:10:00,18.24,18.25,18.24,18.25,2872.0,17.1532,17.1626,17.1532,17.1626,2872.0
2016-10-25 12:15:00,18.24,18.24,18.2,18.23,20192.0,17.1532,17.1532,17.1156,17.1438,20192.0
2016-10-25 12:20:00,18.23,18.24,18.22,18.22,16800.0,17.1438,17.1532,17.1344,17.1344,16800.0
2016-10-25 12:25:00,18.23,18.23,18.23,18.23,400.0,17.1438,17.1438,17.1438,17.1438,400.0
2016-10-25 12:30:00,18.23,18.23,18.23,18.23,400.0,17.1438,17.1438,17.1438,17.1438,400.0
2016-10-25 12:35:00,18.24,18.24,18.23,18.24,2400.0,17.1532,17.1532,17.1438,17.1532,2400.0
2016-10-25 12:40:00,18.27,18.27,18.27,18.27,2400.0,17.1814,17.1814,17.1814,17.1814,2400.0
2016-10-25 12:45:00,18.28,18.31,18.28,18.31,19200.0,17.1908,17.219,17.1908,17.219,19200.0
2016-10-25 12:50:00,18.3,18.3,18.29,18.3,6400.0,17.2096,17.2096,17.2002,17.2096,6400.0
2016-10-25 12:55:00,18.3,18.3,18.29,18.29,27200.0,17.2096,17.2096,17.2002,17.2002,27200.0
2016-10-25 13:00:00,18.29,18.29,18.27,18.29,8088.0,17.2002,17.2002,17.1814,17.2002,8088.0
2016-10-25 13:05:00,18.28,18.29,18.28,18.28,4800.0,17.1908,17.2002,17.1908,17.1908,4800.0
2016-10-25 13:10:00,18.29,18.29,18.28,18.29,1460.0,17.2002,17.2002,17.1908,17.2002,1460.0
2016-10-25 13:15:00,18.29,18.29,18.29,18.29,0.0,17.2002,17.2002,17.2002,17.2002,0.0
2016-10-25 13:20:00,18.31,18.31,18.31,18.31,13600.0,17.219,17.219,17.219,17.219,13600.0
2016-10-25 13:25:00,18.31,18.31,18.3,18.31,3200.0,17.219,17.219,17.2096,17.219,3200.0
2016-10-25 13:30:00,18.3,18.3,18.29,18.29,5512.0,17.2096,17.2096,17.2002,17.2002,5512.0
2016-10-25 13:35:00,18.29,18.29,18.29,18.29,0.0,17.2002,17.2002,17.2002,17.2002,0.0
2016-10-25 13:40:00,18.29,18.29,18.29,18.29,0.0,17.2002,17.2002,17.2002,17.2002,0.0
2016-10-25 13:45:00,18.3,18.31,18.3,18.31,2276.0,17.2096,17.219,17.2096,17.219,2276.0
2016-10-25 13:50:00,18.31,18.32,18.3,18.3,16516.0,17.219,17.2284,17.2096,17.2096,16516.0
2016-10-25 13:55:00,18.3,18.3,18.3,18.3,8992.0,17.2096,17.2096,17.2096,17.2096,8992.0
2016-10-25 14:00:00,18.31,18.33,18.31,18.32,75364.0,17.219,17.2378,17.219,17.2284,75364.0
2016-10-25 14:05:00,18.31,18.31,18.3,18.31,5744.0,17.219,17.219,17.2096,17.219,5744.0
2016-10-25 14:10:00,18.32,18.32,18.3,18.3,13500.0,17.2284,17.2284,17.2096,17.2096,13500.0
2016-10-25 14:15:00,18.3,18.31,18.3,18.3,5868.0,17.2096,17.219,17.2096,17.2096,5868.0
2016-10-25 14:20:00,18.3,18.31,18.3,18.31,4400.0,17.2096,17.219,17.2096,17.219,4400.0
2016-10-25 14:25:00,18.32,18.32,18.3,18.3,10400.0,17.2284,17.2284,17.2096,17.2096,10400.0
2016-10-25 14:30:00,18.31,18.31,18.3,18.3,3200.0,17.219,17.219,17.2096,17.2096,3200.0
2016-10-25 14:35:00,18.3,18.3,18.28,18.3,10736.0,17.2096,17.2096,17.1908,17.2096,10736.0
2016-10-25 14:40:00,18.3,18.3,18.29,18.29,1600.0,17.2096,17.2096,17.2002,17.2002,1600.0
2016-10-25 14:45:00,18.29,18.29,18.29,18.29,400.0,17.2002,17.2002,17.2002,17.2002,400.0
2016-10-25 14:50:00,18.27,18.27,18.27,18.27,800.0,17.1814,17.1814,17.1814,17.1814,800.0
2016-10-25 14:55:00,18.25,18.26,18.24,18.24,13200.0,17.1626,17.172,17.1532,17.1532,13200.0
2016-10-25 15:00:00,18.26,18.26,18.24,18.24,3200.0,17.172,17.172,17.1532,17.1532,3200.0
2016-10-25 15:05:00,18.25,18.26,18.24,18.25,5200.0,17.1626,17.172,17.1532,17.1626,5200.0
2016-10-25 15:10:00,18.25,18.25,18.24,18.25,3200.0,17.1626,17.1626,17.1532,17.1626,3200.0
2016-10-25 15:15:00,18.25,18.25,18.24,18.25,7200.0,17.1626,17.1626,17.1532,17.1626,7200.0
2016-10-25 15:20:00,18.25,18.27,18.25,18.26,63200.0,17.1626,17.1814,17.1626,17.172,63200.0
2016-10-25 15:25:00,18.26,18.29,18.26,18.28,11536.0,17.172,17.2002,17.172,17.1908,11536.0
2016-10-25 15:30:00,18.28,18.28,18.28,18.28,400.0,17.1908,17.1908,17.1908,17.1908,400.0
2016-10-25 15:35:00,18.28,18.28,18.26,18.27,7600.0,17.1908,17.1908,17.172,17.1814,7600.0
2016-10-25 15:40:00,18.26,18.27,18.26,18.26,13600.0,17.172,17.1814,17.172,17.172,13600.0
2016-10-25 15:45:00,18.26,18.28,18.26,18.27,15976.0,17.172,17.1908,17.172,17.1814,15976.0
2016-10-25 15:50:00,18.27,18.27,18.25,18.26,9948.0,17.1814,17.1814,17.1626,17.172,9948.0
2016-10-25 15:55:00,18.26,18.28,18.24,18.27,274956.0,17.172,17.1908,17.1532,17.1814,274956.0
2016-10-26 09:30:00,17.99,18.0,17.92,17.96,129056.0,16.9181,16.9275,16.8523,16.8899,129056.0
2016-10-26 09:35:00,17.97,18.0,17.95,17.99,47204.0,16.8993,16.9275,16.8805,16.9181,47204.0
2016-10-26 09:40:00,17.99,18.04,17.99,18.01,33312.0,16.9181,16.9651,16.9181,16.9369,33312.0
2016-10-26 09:45:00,18.0,18.07,17.99,18.02,25632.0,16.9275,16.9933,16.9181,16.9463,25632.0
2016-10-26 09:50:00,18.02,18.02,17.94,18.02,34576.0,16.9463,16.9463,16.8711,16.9463,34576.0
2016-10-26 09:55:00,18.01,18.01,17.99,17.99,4880.0,16.9369,16.9369,16.9181,16.9181,4880.0
2016-10-26 10:00:00,17.99,18.0,17.98,18.0,28640.0,16.9181,16.9275,16.9087,16.9275,28640.0
2016-10-26 10:05:00,18.04,18.05,18.0,18.02,5600.0,16.9651,16.9745,16.9275,16.9463,5600.0
2016-10-26 10:10:00,18.03,18.06,18.01,18.04,100364.0,16.9557,16.9839,16.9369,16.9651,100364.0
2016-10-26 10:15:00,18.05,18.05,18.01,18.03,17240.0,16.9745,16.9745,16.9369,16.9557,17240.0
2016-10-26 10:20:00,18.04,18.05,18.03,18.05,12400.0,16.9651,16.9745,16.9557,16.9745,12400.0
2016-10-26 10:25:00,18.08,18.08,18.05,18.06,9200.0,17.0027,17.0027,16.9745,16.9839,9200.0
2016-10-26 10:30:00,18.07,18.15,18.07,18.15,64800.0,16.9933,17.0685,16.9933,17.0685,64800.0
2016-10-26 10:35:00,18.16,18.27,18.15,18.24,43012.0,17.078,17.1814,17.0685,17.1532,43012.0
2016-10-26 10:40:00,18.24,18.25,18.23,18.23,40808.0,17.1532,17.1626,17.1438,17.1438,40808.0
2016-10-26 10:45:00,18.24,18.27,18.23,18.27,12872.0,17.1532,17.1814,17.1438,17.1814,12872.0
2016-10-26 10:50:00,18.26,18.27,18.26,18.26,6112.0,17.172,17.1814,17.172,17.172,6112.0
2016-10-26 10:55:00,18.26,18.42,18.25,18.41,40800.0,17.172,17.3225,17.1626,17.3131,40800.0
2016-10-26 11:00:00,18.4,18.4,18.36,18.39,32940.0,17.3037,17.3037,17.266,17.2942,32940.0
2016-10-26 11:05:00,18.39,18.44,18.39,18.43,11984.0,17.2942,17.3413,17.2942,17.3319,11984.0
2016-10-26 11:10:00,18.42,18.45,18.41,18.45,9280.0,17.3225,17.3507,17.3131,17.3507,9280.0
2016-10-26 11:15:00,18.42,18.42,18.4,18.4,31400.0,17.3225,17.3225,17.3037,17.3037,31400.0
2016-10-26 11:20:00,18.4,18.41,18.39,18.41,52800.0,17.3037,17.3131,17.2942,17.3131,52800.0
2016-10-26 11:25:00,18.42,18.42,18.42,18.42,3400.0,17.3225,17.3225,17.3225,17.3225,3400.0
2016-10-26 11:30:00,18.42,18.45,18.42,18.42,10200.0,17.3225,17.3507,17.3225,17.3225,10200.0
2016-10-26 11:35:00,18.43,18.43,18.4,18.4,5400.0,17.3319,17.3319,17.3037,17.3037,5400.0
2016-10-26 11:40:00,18.4,18.4,18.39,18.4,3200.0,17.3037,17.3037,17.2942,17.3037,3200.0
2016-10-26 11:45:00,18.39,18.4,18.39,18.4,3000.0,17.2942,17.3037,17.2942,17.3037,3000.0
2016-10-26 11:50:00,18.4,18.42,18.4,18.41,9352.0,17.3037,17.3225,17.3037,17.3131,9352.0
2016-10-26 11:55:00,18.41,18.41,18.4,18.41,5172.0,17.3131,17.3131,17.3037,17.3131,5172.0
2016-10-26 12:00:00,18.4,18.41,18.4,18.4,2800.0,17.3037,17.3131,17.3037,17.3037,2800.0
2016-10-26 12:05:00,18.39,18.4,18.39,18.39,3200.0,17.2942,17.3037,17.2942,17.2942,3200.0
2016-10-26 12:10:00,18.4,18.41,18.4,18.41,4932.0,17.3037,17.3131,17.3037,17.3131,4932.0
2016-10-26 12:15:00,18.41,18.41,18.41,18.41,2308.0,17.3131,17.3131,17.3131,17.3131,2308.0
2016-10-26 12:20:00,18.41,18.42,18.41,18.42,1200.0,17.3131,17.3225,17.3131,17.3225,1200.0
2016-10-26 12:25:00,18.4,18.4,18.4,18.4,1600.0,17.3037,17.3037,17.3037,17.3037,1600.0
2016-10-26 12:30:00,18.4,18.4,18.4,18.4,2400.0,17.3037,17.3037,17.3037,17.3037,2400.0
2016-10-26 12:35:00,18.39,18.4,18.38,18.4,15660.0,17.2942,17.3037,17.2848,17.3037,15660.0
2016-10-26 12:40:00,18.41,18.41,18.4,18.41,14800.0,17.3131,17.3131,17.3037,17.3131,14800.0
2016-10-26 12:45:00,18.4,18.4,18.4,18.4,1800.0,17.3037,17.3037,17.3037,17.3037,1800.0
2016-10-26 12:50:00,18.41,18.44,18.41,18.42,13600.0,17.3131,17.3413,17.3131,17.3225,13600.0
2016-10-26 12:55:00,18.42,18.42,18.41,18.41,800.0,17.3225,17.3225,17.3131,17.3131,800.0
2016-10-26 13:00:00,18.4,18.41,18.4,18.41,1600.0,17.3037,17.3131,17.3037,17.3131,1600.0
2016-10-26 13:05:00,18.42,18.43,18.38,18.38,4800.0,17.3225,17.3319,17.2848,17.2848,4800.0
2016-10-26 13:10:00,18.38,18.38,18.34,18.34,2000.0,17.2848,17.2848,17.2472,17.2472,2000.0
2016-10-26 13:15:00,18.33,18.35,18.33,18.34,3200.0,17.2378,17.2566,17.2378,17.2472,3200.0
2016-10-26 13:20:00,18.34,18.34,18.34,18.34,0.0,17.2472,17.2472,17.2472,17.2472,0.0
2016-10-26 13:25:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-26 13:30:00,18.36,18.36,18.36,18.36,800.0,17.266,17.266,17.266,17.266,800.0
2016-10-26 13:35:00,18.33,18.33,18.32,18.32,7176.0,17.2378,17.2378,17.2284,17.2284,7176.0
2016-10-26 13:40:00,18.3,18.3,18.27,18.29,16764.0,17.2096,17.2096,17.1814,17.2002,16764.0
2016-10-26 13:45:00,18.27,18.29,18.26,18.28,13932.0,17.1814,17.2002,17.172,17.1908,13932.0
2016-10-26 13:50:00,18.28,18.28,18.23,18.23,12624.0,17.1908,17.1908,17.1438,17.1438,12624.0
2016-10-26 13:55:00,18.22,18.22,18.2,18.22,3600.0,17.1344,17.1344,17.1156,17.1344,3600.0
2016-10-26 14:00:00,18.2,18.21,18.2,18.21,2680.0,17.1156,17.125,17.1156,17.125,2680.0
2016-10-26 14:05:00,18.18,18.22,18.18,18.21,6800.0,17.0968,17.1344,17.0968,17.125,6800.0
2016-10-26 14:10:00,18.2,18.25,18.2,18.25,2436.0,17.1156,17.1626,17.1156,17.1626,2436.0
2016-10-26 14:15:00,18.28,18.28,18.26,18.26,15600.0,17.1908,17.1908,17.172,17.172,15600.0
2016-10-26 14:20:00,18.27,18.27,18.25,18.25,2160.0,17.1814,17.1814,17.1626,17.1626,2160.0
2016-10-26 14:25:00,18.25,18.27,18.25,18.27,3600.0,17.1626,17.1814,17.1626,17.1814,3600.0
2016-10-26 14:30:00,18.27,18.27,18.25,18.25,1260.0,17.1814,17.1814,17.1626,17.1626,1260.0
2016-10-26 14:35:00,18.27,18.31,18.26,18.31,37200.0,17.1814,17.219,17.172,17.219,37200.0
2016-10-26 14:40:00,18.31,18.33,18.31,18.33,12480.0,17.219,17.2378,17.219,17.2378,12480.0
2016-10-26 14:45:00,18.34,18.34,18.32,18.32,3200.0,17.2472,17.2472,17.2284,17.2284,3200.0
2016-10-26 14:50:00,18.3,18.32,18.3,18.32,2000.0,17.2096,17.2284,17.2096,17.2284,2000.0
2016-10-26 14:55:00,18.36,18.38,18.36,18.38,1996.0,17.266,17.2848,17.266,17.2848,1996.0
2016-10-26 15:00:00,18.35,18.35,18.35,18.35,16400.0,17.2566,17.2566,17.2566,17.2566,16400.0
2016-10-26 15:05:00,18.34,18.35,18.34,18.35,3400.0,17.2472,17.2566,17.2472,17.2566,3400.0
2016-10-26 15:10:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-26 15:15:00,18.37,18.37,18.37,18.37,400.0,17.2754,17.2754,17.2754,17.2754,400.0
2016-10-26 15:20:00,18.39,18.41,18.39,18.41,3064.0,17.2942,17.3131,17.2942,17.3131,3064.0
2016-10-26 15:25:00,18.4,18.4,18.39,18.39,5200.0,17.3037,17.3037,17.2942,17.2942,5200.0
2016-10-26 15:30:00,18.39,18.4,18.38,18.4,4708.0,17.2942,17.3037,17.2848,17.3037,4708.0
2016-10-26 15:35:00,18.38,18.38,18.37,18.38,5200.0,17.2848,17.2848,17.2754,17.2848,5200.0
2016-10-26 15:40:00,18.37,18.37,18.37,18.37,400.0,17.2754,17.2754,17.2754,17.2754,400.0
2016-10-26 15:45:00,18.38,18.38,18.38,18.38,400.0,17.2848,17.2848,17.2848,17.2848,400.0
2016-10-26 15:50:00,18.36,18.36,18.34,18.35,3264.0,17.266,17.266,17.2472,17.2566,3264.0
2016-10-26 15:55:00,18.34,18.36,18.33,18.36,20032.0,17.2472,17.266,17.2378,17.266,20032.0
2016-10-27 09:30:00,18.5,18.52,18.46,18.46,21528.0,17.3977,17.4165,17.3601,17.3601,21528.0
2016-10-27 09:35:00,18.45,18.46,18.41,18.41,11756.0,17.3507,17.3601,17.3131,17.3131,11756.0
2016-10-27 09:40:00,18.39,18.41,18.39,18.41,24240.0,17.2942,17.3131,17.2942,17.3131,24240.0
2016-10-27 09:45:00,18.4,18.41,18.39,18.39,16308.0,17.3037,17.3131,17.2942,17.2942,16308.0
2016-10-27 09:50:00,18.38,18.41,18.38,18.41,4960.0,17.2848,17.3131,17.2848,17.3131,4960.0
2016-10-27 09:55:00,18.42,18.42,18.4,18.4,2200.0,17.3225,17.3225,17.3037,17.3037,2200.0
2016-10-27 10:00:00,18.4,18.4,18.33,18.33,14920.0,17.3037,17.3037,17.2378,17.2378,14920.0
2016-10-27 10:05:00,18.34,18.39,18.31,18.33,6900.0,17.2472,17.2942,17.219,17.2378,6900.0
2016-10-27 10:10:00,18.32,18.32,18.3,18.32,8000.0,17.2284,17.2284,17.2096,17.2284,8000.0
2016-10-27 10:15:00,18.32,18.32,18.25,18.25,7892.0,17.2284,17.2284,17.1626,17.1626,7892.0
2016-10-27 10:20:00,18.27,18.27,18.19,18.22,49572.0,17.1814,17.1814,17.1062,17.1344,49572.0
2016-10-27 10:25:00,18.23,18.27,18.23,18.27,37700.0,17.1438,17.1814,17.1438,17.1814,37700.0
2016-10-27 10:30:00,18.28,18.29,18.27,18.29,7200.0,17.1908,17.2002,17.1814,17.2002,7200.0
2016-10-27 10:35:00,18.27,18.27,18.25,18.25,3600.0,17.1814,17.1814,17.1626,17.1626,3600.0
2016-10-27 10:40:00,18.27,18.3,18.27,18.3,4400.0,17.1814,17.2096,17.1814,17.2096,4400.0
2016-10-27 10:45:00,18.31,18.33,18.3,18.32,18600.0,17.219,17.2378,17.2096,17.2284,18600.0
2016-10-27 10:50:00,18.34,18.38,18.34,18.35,7180.0,17.2472,17.2848,17.2472,17.2566,7180.0
2016-10-27 10:55:00,18.34,18.34,18.31,18.31,27484.0,17.2472,17.2472,17.219,17.219,27484.0
2016-10-27 11:00:00,18.31,18.33,18.29,18.32,18000.0,17.219,17.2378,17.2002,17.2284,18000.0
2016-10-27 11:05:00,18.32,18.35,18.32,18.35,12400.0,17.2284,17.2566,17.2284,17.2566,12400.0
2016-10-27 11:10:00,18.35,18.35,18.34,18.34,2400.0,17.2566,17.2566,17.2472,17.2472,2400.0
2016-10-27 11:15:00,18.32,18.36,18.32,18.36,4400.0,17.2284,17.266,17.2284,17.266,4400.0
2016-10-27 11:20:00,18.36,18.36,18.36,18.36,800.0,17.266,17.266,17.266,17.266,800.0
2016-10-27 11:25:00,18.34,18.34,18.34,18.34,2800.0,17.2472,17.2472,17.2472,17.2472,2800.0
2016-10-27 11:30:00,18.36,18.38,18.36,18.38,2600.0,17.266,17.2848,17.266,17.2848,2600.0
2016-10-27 11:35:00,18.31,18.32,18.31,18.32,5000.0,17.219,17.2284,17.219,17.2284,5000.0
2016-10-27 11:40:00,18.31,18.34,18.31,18.34,5920.0,17.219,17.2472,17.219,17.2472,5920.0
2016-10-27 11:45:00,18.35,18.35,18.34,18.35,7800.0,17.2566,17.2566,17.2472,17.2566,7800.0
2016-10-27 11:50:00,18.36,18.36,18.36,18.36,400.0,17.266,17.266,17.266,17.266,400.0
2016-10-27 11:55:00,18.38,18.49,18.38,18.47,29400.0,17.2848,17.3883,17.2848,17.3695,29400.0
2016-10-27 12:00:00,18.47,18.47,18.44,18.44,8100.0,17.3695,17.3695,17.3413,17.3413,8100.0
2016-10-27 12:05:00,18.44,18.47,18.44,18.45,8400.0,17.3413,17.3695,17.3413,17.3507,8400.0
2016-10-27 12:10:00,18.45,18.45,18.44,18.44,25700.0,17.3507,17.3507,17.3413,17.3413,25700.0
2016-10-27 12:15:00,18.45,18.45,18.41,18.42,2400.0,17.3507,17.3507,17.3131,17.3225,2400.0
2016-10-27 12:20:00,18.42,18.42,18.4,18.4,4600.0,17.3225,17.3225,17.3037,17.3037,4600.0
2016-10-27 12:25:00,18.41,18.41,18.4,18.41,4200.0,17.3131,17.3131,17.3037,17.3131,4200.0
2016-10-27 12:30:00,18.41,18.41,18.39,18.39,5200.0,17.3131,17.3131,17.2942,17.2942,5200.0
2016-10-27 12:35:00,18.37,18.37,18.34,18.36,4800.0,17.2754,17.2754,17.2472,17.266,4800.0
2016-10-27 12:40:00,18.34,18.35,18.34,18.35,9200.0,17.2472,17.2566,17.2472,17.2566,9200.0
2016-10-27 12:45:00,18.33,18.35,18.33,18.35,7600.0,17.2378,17.2566,17.2378,17.2566,7600.0
2016-10-27 12:50:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-27 12:55:00,18.36,18.37,18.35,18.36,11000.0,17.266,17.2754,17.2566,17.266,11000.0
2016-10-27 13:00:00,18.38,18.38,18.36,18.37,13592.0,17.2848,17.2848,17.266,17.2754,13592.0
2016-10-27 13:05:00,18.37,18.37,18.33,18.33,2400.0,17.2754,17.2754,17.2378,17.2378,2400.0
2016-10-27 13:10:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-27 13:15:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-27 13:20:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-27 13:25:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-27 13:30:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-27 13:35:00,18.36,18.38,18.36,18.37,5200.0,17.266,17.2848,17.266,17.2754,5200.0
2016-10-27 13:40:00,18.4,18.4,18.39,18.4,8800.0,17.3037,17.3037,17.2942,17.3037,8800.0
2016-10-27 13:45:00,18.38,18.38,18.36,18.37,7600.0,17.2848,17.2848,17.266,17.2754,7600.0
2016-10-27 13:50:00,18.36,18.38,18.36,18.38,800.0,17.266,17.2848,17.266,17.2848,800.0
2016-10-27 13:55:00,18.38,18.38,18.37,18.37,10800.0,17.2848,17.2848,17.2754,17.2754,10800.0
2016-10-27 14:00:00,18.38,18.38,18.37,18.38,8400.0,17.2848,17.2848,17.2754,17.2848,8400.0
2016-10-27 14:05:00,18.38,18.38,18.36,18.36,3200.0,17.2848,17.2848,17.266,17.266,3200.0
2016-10-27 14:10:00,18.39,18.39,18.39,18.39,400.0,17.2942,17.2942,17.2942,17.2942,400.0
2016-10-27 14:15:00,18.41,18.41,18.41,18.41,1600.0,17.3131,17.3131,17.3131,17.3131,1600.0
2016-10-27 14:20:00,18.39,18.39,18.38,18.39,1600.0,17.2942,17.2942,17.2848,17.2942,1600.0
2016-10-27 14:25:00,18.4,18.4,18.39,18.39,800.0,17.3037,17.3037,17.2942,17.2942,800.0
2016-10-27 14:30:00,18.39,18.39,18.39,18.39,0.0,17.2942,17.2942,17.2942,17.2942,0.0
2016-10-27 14:35:00,18.34,18.35,18.33,18.35,33268.0,17.2472,17.2566,17.2378,17.2566,33268.0
2016-10-27 14:40:00,18.35,18.35,18.35,18.35,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2016-10-27 14:45:00,18.34,18.34,18.32,18.33,30320.0,17.2472,17.2472,17.2284,17.2378,30320.0
2016-10-27 14:50:00,18.31,18.33,18.31,18.33,19600.0,17.219,17.2378,17.219,17.2378,19600.0
2016-10-27 14:55:00,18.33,18.33,18.32,18.32,800.0,17.2378,17.2378,17.2284,17.2284,800.0
2016-10-27 15:00:00,18.34,18.36,18.34,18.36,12400.0,17.2472,17.266,17.2472,17.266,12400.0
2016-10-27 15:05:00,18.36,18.36,18.36,18.36,0.0,17.266,17.266,17.266,17.266,0.0
2016-10-27 15:10:00,18.31,18.31,18.28,18.29,10000.0,17.219,17.219,17.1908,17.2002,10000.0
2016-10-27 15:15:00,18.28,18.28,18.25,18.25,35572.0,17.1908,17.1908,17.1626,17.1626,35572.0
2016-10-27 15:20:00,18.25,18.25,18.24,18.25,9200.0,17.1626,17.1626,17.1532,17.1626,9200.0
2016-10-27 15:25:00,18.27,18.3,18.27,18.3,3200.0,17.1814,17.2096,17.1814,17.2096,3200.0
2016-10-27 15:30:00,18.29,18.29,18.27,18.29,20000.0,17.2002,17.2002,17.1814,17.2002,20000.0
2016-10-27 15:35:00,18.3,18.3,18.28,18.28,8944.0,17.2096,17.2096,17.1908,17.1908,8944.0
2016-10-27 15:40:00,18.29,18.29,18.26,18.28,5240.0,17.2002,17.2002,17.172,17.1908,5240.0
2016-10-27 15:45:00,18.25,18.27,18.25,18.27,26600.0,17.1626,17.1814,17.1626,17.1814,26600.0
2016-10-27 15:50:00,18.25,18.25,18.25,18.25,400.0,17.1626,17.1626,17.1626,17.1626,400.0
2016-10-27 15:55:00,18.26,18.28,18.26,18.26,10940.0,17.172,17.1908,17.172,17.172,10940.0
2016-10-28 09:30:00,18.35,18.38,18.3,18.31,49552.0,17.2566,17.2848,17.2096,17.219,49552.0
2016-10-28 09:35:00,18.32,18.43,18.31,18.42,45576.0,17.2284,17.3319,17.219,17.3225,45576.0
2016-10-28 09:40:00,18.41,18.43,18.37,18.43,16200.0,17.3131,17.3319,17.2754,17.3319,16200.0
2016-10-28 09:45:00,18.43,18.43,18.4,18.4,7560.0,17.3319,17.3319,17.3037,17.3037,7560.0
2016-10-28 09:50:00,18.41,18.41,18.37,18.37,23360.0,17.3131,17.3131,17.2754,17.2754,23360.0
2016-10-28 09:55:00,18.4,18.4,18.33,18.33,10800.0,17.3037,17.3037,17.2378,17.2378,10800.0
2016-10-28 10:00:00,18.34,18.35,18.25,18.26,29260.0,17.2472,17.2566,17.1626,17.172,29260.0
2016-10-28 10:05:00,18.27,18.29,18.25,18.26,10176.0,17.1814,17.2002,17.1626,17.172,10176.0
2016-10-28 10:10:00,18.28,18.3,18.25,18.3,41200.0,17.1908,17.2096,17.1626,17.2096,41200.0
2016-10-28 10:15:00,18.3,18.33,18.29,18.29,5784.0,17.2096,17.2378,17.2002,17.2002,5784.0
2016-10-28 10:20:00,18.32,18.36,18.31,18.36,14984.0,17.2284,17.266,17.219,17.266,14984.0
2016-10-28 10:25:00,18.37,18.37,18.35,18.37,19200.0,17.2754,17.2754,17.2566,17.2754,19200.0
2016-10-28 10:30:00,18.35,18.44,18.35,18.44,30880.0,17.2566,17.3413,17.2566,17.3413,30880.0
2016-10-28 10:35:00,18.44,18.45,18.43,18.44,12860.0,17.3413,17.3507,17.3319,17.3413,12860.0
2016-10-28 10:40:00,18.46,18.46,18.44,18.44,6840.0,17.3601,17.3601,17.3413,17.3413,6840.0
2016-10-28 10:45:00,18.45,18.45,18.45,18.45,800.0,17.3507,17.3507,17.3507,17.3507,800.0
2016-10-28 10:50:00,18.44,18.46,18.44,18.46,3600.0,17.3413,17.3601,17.3413,17.3601,3600.0
2016-10-28 10:55:00,18.41,18.41,18.41,18.41,1340.0,17.3131,17.3131,17.3131,17.3131,1340.0
2016-10-28 11:00:00,18.43,18.43,18.41,18.41,2144.0,17.3319,17.3319,17.3131,17.3131,2144.0
2016-10-28 11:05:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-10-28 11:10:00,18.42,18.42,18.41,18.41,4400.0,17.3225,17.3225,17.3131,17.3131,4400.0
2016-10-28 11:15:00,18.41,18.43,18.41,18.43,1600.0,17.3131,17.3319,17.3131,17.3319,1600.0
2016-10-28 11:20:00,18.42,18.43,18.42,18.43,7200.0,17.3225,17.3319,17.3225,17.3319,7200.0
2016-10-28 11:25:00,18.44,18.44,18.42,18.43,2320.0,17.3413,17.3413,17.3225,17.3319,2320.0
2016-10-28 11:30:00,18.44,18.44,18.44,18.44,400.0,17.3413,17.3413,17.3413,17.3413,400.0
2016-10-28 11:35:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-28 11:40:00,18.42,18.42,18.41,18.42,3200.0,17.3225,17.3225,17.3131,17.3225,3200.0
2016-10-28 11:45:00,18.41,18.41,18.41,18.41,1200.0,17.3131,17.3131,17.3131,17.3131,1200.0
2016-10-28 11:50:00,18.42,18.43,18.42,18.43,4400.0,17.3225,17.3319,17.3225,17.3319,4400.0
2016-10-28 11:55:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-28 12:00:00,18.43,18.43,18.42,18.42,800.0,17.3319,17.3319,17.3225,17.3225,800.0
2016-10-28 12:05:00,18.45,18.47,18.45,18.47,7540.0,17.3507,17.3695,17.3507,17.3695,7540.0
2016-10-28 12:10:00,18.46,18.47,18.46,18.47,3800.0,17.3601,17.3695,17.3601,17.3695,3800.0
2016-10-28 12:15:00,18.47,18.47,18.47,18.47,0.0,17.3695,17.3695,17.3695,17.3695,0.0
2016-10-28 12:20:00,18.47,18.48,18.47,18.48,1244.0,17.3695,17.3789,17.3695,17.3789,1244.0
2016-10-28 12:25:00,18.48,18.48,18.48,18.48,800.0,17.3789,17.3789,17.3789,17.3789,800.0
2016-10-28 12:30:00,18.48,18.48,18.47,18.47,4400.0,17.3789,17.3789,17.3695,17.3695,4400.0
2016-10-28 12:35:00,18.47,18.47,18.47,18.47,600.0,17.3695,17.3695,17.3695,17.3695,600.0
2016-10-28 12:40:00,18.47,18.48,18.47,18.48,4140.0,17.3695,17.3789,17.3695,17.3789,4140.0
2016-10-28 12:45:00,18.5,18.5,18.47,18.47,2000.0,17.3977,17.3977,17.3695,17.3695,2000.0
2016-10-28 12:50:00,18.49,18.5,18.49,18.5,10268.0,17.3883,17.3977,17.3883,17.3977,10268.0
2016-10-28 12:55:00,18.49,18.49,18.47,18.47,2000.0,17.3883,17.3883,17.3695,17.3695,2000.0
2016-10-28 13:00:00,18.47,18.48,18.31,18.31,25500.0,17.3695,17.3789,17.219,17.219,25500.0
2016-10-28 13:05:00,18.32,18.33,18.18,18.18,86992.0,17.2284,17.2378,17.0968,17.0968,86992.0
2016-10-28 13:10:00,18.19,18.26,18.13,18.24,28552.0,17.1062,17.172,17.0497,17.1532,28552.0
2016-10-28 13:15:00,18.25,18.25,18.19,18.24,8712.0,17.1626,17.1626,17.1062,17.1532,8712.0
2016-10-28 13:20:00,18.25,18.29,18.22,18.22,12400.0,17.1626,17.2002,17.1344,17.1344,12400.0
2016-10-28 13:25:00,18.21,18.24,18.21,18.24,18800.0,17.125,17.1532,17.125,17.1532,18800.0
2016-10-28 13:30:00,18.2,18.21,18.13,18.13,47588.0,17.1156,17.125,17.0497,17.0497,47588.0
2016-10-28 13:35:00,18.14,18.15,18.05,18.09,73560.0,17.0591,17.0685,16.9745,17.0121,73560.0
2016-10-28 13:40:00,18.09,18.15,18.08,18.13,32528.0,17.0121,17.0685,17.0027,17.0497,32528.0
2016-10-28 13:45:00,18.11,18.13,18.08,18.11,17200.0,17.0309,17.0497,17.0027,17.0309,17200.0
2016-10-28 13:50:00,18.08,18.14,18.02,18.11,39028.0,17.0027,17.0591,16.9463,17.0309,39028.0
2016-10-28 13:55:00,18.08,18.11,18.02,18.02,57760.0,17.0027,17.0309,16.9463,16.9463,57760.0
2016-10-28 14:00:00,18.03,18.11,18.03,18.11,9560.0,16.9557,17.0309,16.9557,17.0309,9560.0
2016-10-28 14:05:00,18.07,18.07,18.02,18.07,14800.0,16.9933,16.9933,16.9463,16.9933,14800.0
2016-10-28 14:10:00,18.06,18.13,18.06,18.13,4400.0,16.9839,17.0497,16.9839,17.0497,4400.0
2016-10-28 14:15:00,18.13,18.24,18.11,18.19,51600.0,17.0497,17.1532,17.0309,17.1062,51600.0
2016-10-28 14:20:00,18.2,18.27,18.2,18.27,22000.0,17.1156,17.1814,17.1156,17.1814,22000.0
2016-10-28 14:25:00,18.28,18.28,18.22,18.25,32792.0,17.1908,17.1908,17.1344,17.1626,32792.0
2016-10-28 14:30:00,18.25,18.35,18.23,18.34,37692.0,17.1626,17.2566,17.1438,17.2472,37692.0
2016-10-28 14:35:00,18.32,18.33,18.28,18.3,15012.0,17.2284,17.2378,17.1908,17.2096,15012.0
2016-10-28 14:40:00,18.28,18.28,18.21,18.22,14800.0,17.1908,17.1908,17.125,17.1344,14800.0
2016-10-28 14:45:00,18.24,18.26,18.24,18.26,4400.0,17.1532,17.172,17.1532,17.172,4400.0
2016-10-28 14:50:00,18.28,18.29,18.27,18.27,7600.0,17.1908,17.2002,17.1814,17.1814,7600.0
2016-10-28 14:55:00,18.28,18.36,18.28,18.35,45360.0,17.1908,17.266,17.1908,17.2566,45360.0
2016-10-28 15:00:00,18.35,18.35,18.33,18.33,3200.0,17.2566,17.2566,17.2378,17.2378,3200.0
2016-10-28 15:05:00,18.29,18.29,18.27,18.27,15200.0,17.2002,17.2002,17.1814,17.1814,15200.0
2016-10-28 15:10:00,18.22,18.24,18.22,18.24,1600.0,17.1344,17.1532,17.1344,17.1532,1600.0
2016-10-28 15:15:00,18.21,18.25,18.21,18.25,5620.0,17.125,17.1626,17.125,17.1626,5620.0
2016-10-28 15:20:00,18.27,18.3,18.27,18.3,6900.0,17.1814,17.2096,17.1814,17.2096,6900.0
2016-10-28 15:25:00,18.33,18.38,18.33,18.36,53300.0,17.2378,17.2848,17.2378,17.266,53300.0
2016-10-28 15:30:00,18.35,18.35,18.28,18.29,6400.0,17.2566,17.2566,17.1908,17.2002,6400.0
2016-10-28 15:35:00,18.28,18.3,18.24,18.25,23052.0,17.1908,17.2096,17.1532,17.1626,23052.0
2016-10-28 15:40:00,18.25,18.25,18.2,18.24,104916.0,17.1626,17.1626,17.1156,17.1532,104916.0
2016-10-28 15:45:00,18.23,18.26,18.23,18.23,4220.0,17.1438,17.172,17.1438,17.1438,4220.0
2016-10-28 15:50:00,18.25,18.27,18.23,18.25,55496.0,17.1626,17.1814,17.1438,17.1626,55496.0
2016-10-28 15:55:00,18.23,18.27,18.2,18.21,88820.0,17.1438,17.1814,17.1156,17.125,88820.0
2016-10-31 09:30:00,18.29,18.29,18.22,18.24,31092.0,17.2002,17.2002,17.1344,17.1532,31092.0
2016-10-31 09:35:00,18.22,18.27,18.22,18.26,42600.0,17.1344,17.1814,17.1344,17.172,42600.0
2016-10-31 09:40:00,18.21,18.23,18.21,18.22,5532.0,17.125,17.1438,17.125,17.1344,5532.0
2016-10-31 09:45:00,18.2,18.24,18.18,18.24,158360.0,17.1156,17.1532,17.0968,17.1532,158360.0
2016-10-31 09:50:00,18.24,18.24,18.21,18.22,11600.0,17.1532,17.1532,17.125,17.1344,11600.0
2016-10-31 09:55:00,18.19,18.19,18.17,18.17,83352.0,17.1062,17.1062,17.0874,17.0874,83352.0
2016-10-31 10:00:00,18.17,18.2,18.17,18.18,12400.0,17.0874,17.1156,17.0874,17.0968,12400.0
2016-10-31 10:05:00,18.18,18.2,18.18,18.19,8400.0,17.0968,17.1156,17.0968,17.1062,8400.0
2016-10-31 10:10:00,18.21,18.22,18.2,18.22,86888.0,17.125,17.1344,17.1156,17.1344,86888.0
2016-10-31 10:15:00,18.22,18.24,18.22,18.23,1200.0,17.1344,17.1532,17.1344,17.1438,1200.0
2016-10-31 10:20:00,18.21,18.21,18.21,18.21,400.0,17.125,17.125,17.125,17.125,400.0
2016-10-31 10:25:00,18.24,18.24,18.24,18.24,1600.0,17.1532,17.1532,17.1532,17.1532,1600.0
2016-10-31 10:30:00,18.25,18.25,18.14,18.14,11800.0,17.1626,17.1626,17.0591,17.0591,11800.0
2016-10-31 10:35:00,18.14,18.15,18.13,18.15,15700.0,17.0591,17.0685,17.0497,17.0685,15700.0
2016-10-31 10:40:00,18.17,18.17,18.15,18.16,18400.0,17.0874,17.0874,17.0685,17.078,18400.0
2016-10-31 10:45:00,18.21,18.21,18.2,18.2,2800.0,17.125,17.125,17.1156,17.1156,2800.0
2016-10-31 10:50:00,18.2,18.25,18.2,18.25,11600.0,17.1156,17.1626,17.1156,17.1626,11600.0
2016-10-31 10:55:00,18.25,18.25,18.19,18.21,19100.0,17.1626,17.1626,17.1062,17.125,19100.0
2016-10-31 11:00:00,18.21,18.21,18.18,18.18,13728.0,17.125,17.125,17.0968,17.0968,13728.0
2016-10-31 11:05:00,18.21,18.21,18.2,18.2,800.0,17.125,17.125,17.1156,17.1156,800.0
2016-10-31 11:10:00,18.22,18.22,18.2,18.2,800.0,17.1344,17.1344,17.1156,17.1156,800.0
2016-10-31 11:15:00,18.22,18.22,18.22,18.22,800.0,17.1344,17.1344,17.1344,17.1344,800.0
2016-10-31 11:20:00,18.23,18.25,18.23,18.24,10200.0,17.1438,17.1626,17.1438,17.1532,10200.0
2016-10-31 11:25:00,18.23,18.25,18.23,18.25,17040.0,17.1438,17.1626,17.1438,17.1626,17040.0
2016-10-31 11:30:00,18.29,18.31,18.29,18.29,24400.0,17.2002,17.219,17.2002,17.2002,24400.0
2016-10-31 11:35:00,18.29,18.29,18.29,18.29,400.0,17.2002,17.2002,17.2002,17.2002,400.0
2016-10-31 11:40:00,18.27,18.27,18.26,18.27,8700.0,17.1814,17.1814,17.172,17.1814,8700.0
2016-10-31 11:45:00,18.26,18.26,18.26,18.26,6800.0,17.172,17.172,17.172,17.172,6800.0
2016-10-31 11:50:00,18.26,18.26,18.26,18.26,0.0,17.172,17.172,17.172,17.172,0.0
2016-10-31 11:55:00,18.29,18.29,18.28,18.28,1200.0,17.2002,17.2002,17.1908,17.1908,1200.0
2016-10-31 12:00:00,18.28,18.29,18.26,18.26,4800.0,17.1908,17.2002,17.172,17.172,4800.0
2016-10-31 12:05:00,18.27,18.27,18.26,18.26,2400.0,17.1814,17.1814,17.172,17.172,2400.0
2016-10-31 12:10:00,18.23,18.24,18.23,18.23,6000.0,17.1438,17.1532,17.1438,17.1438,6000.0
2016-10-31 12:15:00,18.24,18.24,18.24,18.24,3600.0,17.1532,17.1532,17.1532,17.1532,3600.0
2016-10-31 12:20:00,18.23,18.23,18.21,18.22,12000.0,17.1438,17.1438,17.125,17.1344,12000.0
2016-10-31 12:25:00,18.25,18.26,18.25,18.26,6800.0,17.1626,17.172,17.1626,17.172,6800.0
2016-10-31 12:30:00,18.27,18.28,18.24,18.27,8400.0,17.1814,17.1908,17.1532,17.1814,8400.0
2016-10-31 12:35:00,18.28,18.29,18.27,18.27,2000.0,17.1908,17.2002,17.1814,17.1814,2000.0
2016-10-31 12:40:00,18.27,18.28,18.27,18.28,800.0,17.1814,17.1908,17.1814,17.1908,800.0
2016-10-31 12:45:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-31 12:50:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-31 12:55:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-31 13:00:00,18.26,18.26,18.26,18.26,400.0,17.172,17.172,17.172,17.172,400.0
2016-10-31 13:05:00,18.26,18.26,18.26,18.26,0.0,17.172,17.172,17.172,17.172,0.0
2016-10-31 13:10:00,18.24,18.26,18.24,18.25,1200.0,17.1532,17.172,17.1532,17.1626,1200.0
2016-10-31 13:15:00,18.23,18.24,18.23,18.24,13600.0,17.1438,17.1532,17.1438,17.1532,13600.0
2016-10-31 13:20:00,18.24,18.26,18.24,18.24,22800.0,17.1532,17.172,17.1532,17.1532,22800.0
2016-10-31 13:25:00,18.23,18.23,18.23,18.23,800.0,17.1438,17.1438,17.1438,17.1438,800.0
2016-10-31 13:30:00,18.24,18.25,18.24,18.25,1200.0,17.1532,17.1626,17.1532,17.1626,1200.0
2016-10-31 13:35:00,18.25,18.25,18.23,18.24,51264.0,17.1626,17.1626,17.1438,17.1532,51264.0
2016-10-31 13:40:00,18.24,18.24,18.23,18.24,13600.0,17.1532,17.1532,17.1438,17.1532,13600.0
2016-10-31 13:45:00,18.25,18.26,18.25,18.26,3768.0,17.1626,17.172,17.1626,17.172,3768.0
2016-10-31 13:50:00,18.26,18.26,18.26,18.26,0.0,17.172,17.172,17.172,17.172,0.0
2016-10-31 13:55:00,18.23,18.23,18.21,18.21,12104.0,17.1438,17.1438,17.125,17.125,12104.0
2016-10-31 14:00:00,18.22,18.23,18.22,18.23,6800.0,17.1344,17.1438,17.1344,17.1438,6800.0
2016-10-31 14:05:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-10-31 14:10:00,18.21,18.21,18.16,18.18,88896.0,17.125,17.125,17.078,17.0968,88896.0
2016-10-31 14:15:00,18.18,18.19,18.18,18.18,13628.0,17.0968,17.1062,17.0968,17.0968,13628.0
2016-10-31 14:20:00,18.18,18.18,18.17,18.17,1600.0,17.0968,17.0968,17.0874,17.0874,1600.0
2016-10-31 14:25:00,18.17,18.17,18.14,18.14,9020.0,17.0874,17.0874,17.0591,17.0591,9020.0
2016-10-31 14:30:00,18.15,18.16,18.15,18.16,4396.0,17.0685,17.078,17.0685,17.078,4396.0
2016-10-31 14:35:00,18.16,18.16,18.16,18.16,0.0,17.078,17.078,17.078,17.078,0.0
2016-10-31 14:40:00,18.15,18.15,18.15,18.15,1000.0,17.0685,17.0685,17.0685,17.0685,1000.0
2016-10-31 14:45:00,18.14,18.15,18.14,18.15,5600.0,17.0591,17.0685,17.0591,17.0685,5600.0
2016-10-31 14:50:00,18.14,18.17,18.13,18.16,25200.0,17.0591,17.0874,17.0497,17.078,25200.0
2016-10-31 14:55:00,18.16,18.17,18.16,18.16,2000.0,17.078,17.0874,17.078,17.078,2000.0
2016-10-31 15:00:00,18.16,18.16,18.16,18.16,0.0,17.078,17.078,17.078,17.078,0.0
2016-10-31 15:05:00,18.18,18.18,18.17,18.17,800.0,17.0968,17.0968,17.0874,17.0874,800.0
2016-10-31 15:10:00,18.18,18.2,18.18,18.2,7804.0,17.0968,17.1156,17.0968,17.1156,7804.0
2016-10-31 15:15:00,18.2,18.2,18.17,18.17,1200.0,17.1156,17.1156,17.0874,17.0874,1200.0
2016-10-31 15:20:00,18.17,18.17,18.17,18.17,0.0,17.0874,17.0874,17.0874,17.0874,0.0
2016-10-31 15:25:00,18.2,18.2,18.2,18.2,80800.0,17.1156,17.1156,17.1156,17.1156,80800.0
2016-10-31 15:30:00,18.2,18.23,18.19,18.2,21000.0,17.1156,17.1438,17.1062,17.1156,21000.0
2016-10-31 15:35:00,18.2,18.2,18.2,18.2,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2016-10-31 15:40:00,18.2,18.2,18.2,18.2,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2016-10-31 15:45:00,18.2,18.21,18.2,18.21,27200.0,17.1156,17.125,17.1156,17.125,27200.0
2016-10-31 15:50:00,18.21,18.21,18.2,18.2,34712.0,17.125,17.125,17.1156,17.1156,34712.0
2016-10-31 15:55:00,18.2,18.21,18.15,18.17,20764.0,17.1156,17.125,17.0685,17.0874,20764.0
2016-11-01 09:30:00,18.22,18.24,18.2,18.2,31808.0,17.1344,17.1532,17.1156,17.1156,31808.0
2016-11-01 09:35:00,18.22,18.22,18.18,18.18,5380.0,17.1344,17.1344,17.0968,17.0968,5380.0
2016-11-01 09:40:00,18.17,18.18,18.17,18.17,4020.0,17.0874,17.0968,17.0874,17.0874,4020.0
2016-11-01 09:45:00,18.18,18.2,18.18,18.19,27500.0,17.0968,17.1156,17.0968,17.1062,27500.0
2016-11-01 09:50:00,18.16,18.16,18.15,18.15,96776.0,17.078,17.078,17.0685,17.0685,96776.0
2016-11-01 09:55:00,18.16,18.18,18.16,18.18,20200.0,17.078,17.0968,17.078,17.0968,20200.0
2016-11-01 10:00:00,18.16,18.18,18.12,18.15,172844.0,17.078,17.0968,17.0403,17.0685,172844.0
2016-11-01 10:05:00,18.13,18.15,18.13,18.15,1600.0,17.0497,17.0685,17.0497,17.0685,1600.0
2016-11-01 10:10:00,18.15,18.15,18.08,18.11,11720.0,17.0685,17.0685,17.0027,17.0309,11720.0
2016-11-01 10:15:00,18.11,18.11,18.11,18.11,14000.0,17.0309,17.0309,17.0309,17.0309,14000.0
2016-11-01 10:20:00,18.1,18.13,18.1,18.13,19200.0,17.0215,17.0497,17.0215,17.0497,19200.0
2016-11-01 10:25:00,18.14,18.14,18.1,18.1,2800.0,17.0591,17.0591,17.0215,17.0215,2800.0
2016-11-01 10:30:00,18.09,18.13,18.08,18.12,13620.0,17.0121,17.0497,17.0027,17.0403,13620.0
2016-11-01 10:35:00,18.08,18.08,18.03,18.03,17772.0,17.0027,17.0027,16.9557,16.9557,17772.0
2016-11-01 10:40:00,18.05,18.05,18.04,18.05,28600.0,16.9745,16.9745,16.9651,16.9745,28600.0
2016-11-01 10:45:00,18.05,18.05,18.01,18.04,10580.0,16.9745,16.9745,16.9369,16.9651,10580.0
2016-11-01 10:50:00,18.06,18.06,18.05,18.05,12400.0,16.9839,16.9839,16.9745,16.9745,12400.0
2016-11-01 10:55:00,18.07,18.11,18.07,18.11,940.0,16.9933,17.0309,16.9933,17.0309,940.0
2016-11-01 11:00:00,18.11,18.11,18.09,18.09,3200.0,17.0309,17.0309,17.0121,17.0121,3200.0
2016-11-01 11:05:00,18.1,18.11,18.1,18.1,10000.0,17.0215,17.0309,17.0215,17.0215,10000.0
2016-11-01 11:10:00,18.1,18.1,18.1,18.1,400.0,17.0215,17.0215,17.0215,17.0215,400.0
2016-11-01 11:15:00,18.08,18.08,18.07,18.08,400.0,17.0027,17.0027,16.9933,17.0027,400.0
2016-11-01 11:20:00,18.08,18.08,18.08,18.08,400.0,17.0027,17.0027,17.0027,17.0027,400.0
2016-11-01 11:25:00,18.08,18.08,18.08,18.08,0.0,17.0027,17.0027,17.0027,17.0027,0.0
2016-11-01 11:30:00,18.05,18.05,18.02,18.04,10628.0,16.9745,16.9745,16.9463,16.9651,10628.0
2016-11-01 11:35:00,18.04,18.04,18.04,18.04,400.0,16.9651,16.9651,16.9651,16.9651,400.0
2016-11-01 11:40:00,18.08,18.08,18.07,18.08,5600.0,17.0027,17.0027,16.9933,17.0027,5600.0
2016-11-01 11:45:00,18.07,18.07,18.06,18.06,2400.0,16.9933,16.9933,16.9839,16.9839,2400.0
2016-11-01 11:50:00,18.03,18.03,18.03,18.03,400.0,16.9557,16.9557,16.9557,16.9557,400.0
2016-11-01 11:55:00,18.03,18.03,18.0,18.02,11112.0,16.9557,16.9557,16.9275,16.9463,11112.0
2016-11-01 12:00:00,18.03,18.05,18.02,18.05,9600.0,16.9557,16.9745,16.9463,16.9745,9600.0
2016-11-01 12:05:00,18.04,18.04,17.94,17.94,36940.0,16.9651,16.9651,16.8711,16.8711,36940.0
2016-11-01 12:10:00,17.94,17.95,17.91,17.94,29976.0,16.8711,16.8805,16.8428,16.8711,29976.0
2016-11-01 12:15:00,17.93,17.93,17.9,17.91,51200.0,16.8617,16.8617,16.8334,16.8428,51200.0
2016-11-01 12:20:00,17.91,17.92,17.88,17.91,21792.0,16.8428,16.8523,16.8146,16.8428,21792.0
2016-11-01 12:25:00,17.92,17.93,17.89,17.89,43048.0,16.8523,16.8617,16.824,16.824,43048.0
2016-11-01 12:30:00,17.9,17.94,17.9,17.94,15200.0,16.8334,16.8711,16.8334,16.8711,15200.0
2016-11-01 12:35:00,17.94,17.95,17.93,17.93,5832.0,16.8711,16.8805,16.8617,16.8617,5832.0
2016-11-01 12:40:00,17.92,17.93,17.89,17.89,5280.0,16.8523,16.8617,16.824,16.824,5280.0
2016-11-01 12:45:00,17.89,17.89,17.85,17.85,14800.0,16.824,16.824,16.7864,16.7864,14800.0
2016-11-01 12:50:00,17.85,17.87,17.85,17.87,5944.0,16.7864,16.8052,16.7864,16.8052,5944.0
2016-11-01 12:55:00,17.88,17.9,17.87,17.9,3200.0,16.8146,16.8334,16.8052,16.8334,3200.0
2016-11-01 13:00:00,17.9,17.91,17.89,17.9,64452.0,16.8334,16.8428,16.824,16.8334,64452.0
2016-11-01 13:05:00,17.9,17.9,17.89,17.9,21600.0,16.8334,16.8334,16.824,16.8334,21600.0
2016-11-01 13:10:00,17.89,17.92,17.89,17.92,5600.0,16.824,16.8523,16.824,16.8523,5600.0
2016-11-01 13:15:00,17.9,17.9,17.86,17.88,17340.0,16.8334,16.8334,16.7958,16.8146,17340.0
2016-11-01 13:20:00,17.88,17.88,17.83,17.85,38900.0,16.8146,16.8146,16.7676,16.7864,38900.0
2016-11-01 13:25:00,17.85,17.89,17.85,17.89,1600.0,16.7864,16.824,16.7864,16.824,1600.0
2016-11-01 13:30:00,17.86,17.86,17.84,17.85,20372.0,16.7958,16.7958,16.777,16.7864,20372.0
2016-11-01 13:35:00,17.84,17.84,17.83,17.84,2480.0,16.777,16.777,16.7676,16.777,2480.0
2016-11-01 13:40:00,17.81,17.81,17.74,17.76,25004.0,16.7488,16.7488,16.683,16.7018,25004.0
2016-11-01 13:45:00,17.74,17.75,17.71,17.74,24016.0,16.683,16.6924,16.6548,16.683,24016.0
2016-11-01 13:50:00,17.75,17.76,17.73,17.74,89900.0,16.6924,16.7018,16.6736,16.683,89900.0
2016-11-01 13:55:00,17.73,17.75,17.73,17.75,6000.0,16.6736,16.6924,16.6736,16.6924,6000.0
2016-11-01 14:00:00,17.74,17.75,17.73,17.73,11200.0,16.683,16.6924,16.6736,16.6736,11200.0
2016-11-01 14:05:00,17.74,17.74,17.67,17.71,26180.0,16.683,16.683,16.6171,16.6548,26180.0
2016-11-01 14:10:00,17.71,17.72,17.66,17.66,23520.0,16.6548,16.6642,16.6077,16.6077,23520.0
2016-11-01 14:15:00,17.66,17.66,17.55,17.58,69500.0,16.6077,16.6077,16.5043,16.5325,69500.0
2016-11-01 14:20:00,17.59,17.61,17.58,17.61,19800.0,16.5419,16.5607,16.5325,16.5607,19800.0
2016-11-01 14:25:00,17.62,17.77,17.62,17.74,114004.0,16.5701,16.7112,16.5701,16.683,114004.0
2016-11-01 14:30:00,17.74,17.78,17.71,17.76,94440.0,16.683,16.7206,16.6548,16.7018,94440.0
2016-11-01 14:35:00,17.75,17.8,17.74,17.79,18580.0,16.6924,16.7394,16.683,16.73,18580.0
2016-11-01 14:40:00,17.77,17.77,17.71,17.76,26740.0,16.7112,16.7112,16.6548,16.7018,26740.0
2016-11-01 14:45:00,17.74,17.75,17.68,17.7,18800.0,16.683,16.6924,16.6266,16.6454,18800.0
2016-11-01 14:50:00,17.7,17.73,17.68,17.73,23500.0,16.6454,16.6736,16.6266,16.6736,23500.0
2016-11-01 14:55:00,17.75,17.75,17.71,17.71,31400.0,16.6924,16.6924,16.6548,16.6548,31400.0
2016-11-01 15:00:00,17.69,17.73,17.66,17.72,17600.0,16.636,16.6736,16.6077,16.6642,17600.0
2016-11-01 15:05:00,17.68,17.71,17.68,17.71,4228.0,16.6266,16.6548,16.6266,16.6548,4228.0
2016-11-01 15:10:00,17.68,17.71,17.68,17.69,8800.0,16.6266,16.6548,16.6266,16.636,8800.0
2016-11-01 15:15:00,17.68,17.75,17.68,17.75,1876.0,16.6266,16.6924,16.6266,16.6924,1876.0
2016-11-01 15:20:00,17.75,17.75,17.73,17.74,7052.0,16.6924,16.6924,16.6736,16.683,7052.0
2016-11-01 15:25:00,17.75,17.79,17.75,17.79,51800.0,16.6924,16.73,16.6924,16.73,51800.0
2016-11-01 15:30:00,17.79,17.8,17.76,17.78,33000.0,16.73,16.7394,16.7018,16.7206,33000.0
2016-11-01 15:35:00,17.78,17.82,17.75,17.82,62100.0,16.7206,16.7582,16.6924,16.7582,62100.0
2016-11-01 15:40:00,17.82,17.83,17.78,17.79,35104.0,16.7582,16.7676,16.7206,16.73,35104.0
2016-11-01 15:45:00,17.8,17.88,17.8,17.84,34580.0,16.7394,16.8146,16.7394,16.777,34580.0
2016-11-01 15:50:00,17.85,17.85,17.79,17.82,145052.0,16.7864,16.7864,16.73,16.7582,145052.0
2016-11-01 15:55:00,17.85,17.86,17.83,17.84,45344.0,16.7864,16.7958,16.7676,16.777,45344.0
2016-11-02 09:30:00,17.72,17.72,17.67,17.67,149324.0,16.6642,16.6642,16.6171,16.6171,149324.0
2016-11-02 09:35:00,17.69,17.8,17.69,17.79,92212.0,16.636,16.7394,16.636,16.73,92212.0
2016-11-02 09:40:00,17.78,17.78,17.71,17.73,13400.0,16.7206,16.7206,16.6548,16.6736,13400.0
2016-11-02 09:45:00,17.76,17.82,17.75,17.81,7200.0,16.7018,16.7582,16.6924,16.7488,7200.0
2016-11-02 09:50:00,17.81,17.81,17.78,17.78,64248.0,16.7488,16.7488,16.7206,16.7206,64248.0
2016-11-02 09:55:00,17.78,17.81,17.78,17.8,2400.0,16.7206,16.7488,16.7206,16.7394,2400.0
2016-11-02 10:00:00,17.81,17.85,17.8,17.85,5128.0,16.7488,16.7864,16.7394,16.7864,5128.0
2016-11-02 10:05:00,17.83,17.84,17.83,17.84,3600.0,16.7676,16.777,16.7676,16.777,3600.0
2016-11-02 10:10:00,17.82,17.82,17.82,17.82,2000.0,16.7582,16.7582,16.7582,16.7582,2000.0
2016-11-02 10:15:00,17.82,17.84,17.79,17.79,22400.0,16.7582,16.777,16.73,16.73,22400.0
2016-11-02 10:20:00,17.78,17.79,17.78,17.78,7400.0,16.7206,16.73,16.7206,16.7206,7400.0
2016-11-02 10:25:00,17.75,17.79,17.75,17.79,5040.0,16.6924,16.73,16.6924,16.73,5040.0
2016-11-02 10:30:00,17.82,17.82,17.72,17.73,30800.0,16.7582,16.7582,16.6642,16.6736,30800.0
2016-11-02 10:35:00,17.74,17.78,17.74,17.78,19760.0,16.683,16.7206,16.683,16.7206,19760.0
2016-11-02 10:40:00,17.79,17.79,17.79,17.79,1200.0,16.73,16.73,16.73,16.73,1200.0
2016-11-02 10:45:00,17.78,17.79,17.78,17.79,1200.0,16.7206,16.73,16.7206,16.73,1200.0
2016-11-02 10:50:00,17.73,17.73,17.71,17.73,20956.0,16.6736,16.6736,16.6548,16.6736,20956.0
2016-11-02 10:55:00,17.73,17.73,17.71,17.71,1200.0,16.6736,16.6736,16.6548,16.6548,1200.0
2016-11-02 11:00:00,17.72,17.75,17.72,17.75,4800.0,16.6642,16.6924,16.6642,16.6924,4800.0
2016-11-02 11:05:00,17.72,17.75,17.72,17.75,25200.0,16.6642,16.6924,16.6642,16.6924,25200.0
2016-11-02 11:10:00,17.77,17.84,17.76,17.84,50400.0,16.7112,16.777,16.7018,16.777,50400.0
2016-11-02 11:15:00,17.83,17.87,17.83,17.84,4768.0,16.7676,16.8052,16.7676,16.777,4768.0
2016-11-02 11:20:00,17.84,17.84,17.83,17.83,1400.0,16.777,16.777,16.7676,16.7676,1400.0
2016-11-02 11:25:00,17.83,17.83,17.81,17.81,3520.0,16.7676,16.7676,16.7488,16.7488,3520.0
2016-11-02 11:30:00,17.8,17.81,17.8,17.81,3600.0,16.7394,16.7488,16.7394,16.7488,3600.0
2016-11-02 11:35:00,17.75,17.76,17.74,17.76,13600.0,16.6924,16.7018,16.683,16.7018,13600.0
2016-11-02 11:40:00,17.78,17.78,17.76,17.76,1600.0,16.7206,16.7206,16.7018,16.7018,1600.0
2016-11-02 11:45:00,17.79,17.81,17.79,17.81,2000.0,16.73,16.7488,16.73,16.7488,2000.0
2016-11-02 11:50:00,17.78,17.78,17.78,17.78,2000.0,16.7206,16.7206,16.7206,16.7206,2000.0
2016-11-02 11:55:00,17.79,17.79,17.76,17.76,1600.0,16.73,16.73,16.7018,16.7018,1600.0
2016-11-02 12:00:00,17.75,17.77,17.75,17.77,2000.0,16.6924,16.7112,16.6924,16.7112,2000.0
2016-11-02 12:05:00,17.75,17.79,17.75,17.79,73600.0,16.6924,16.73,16.6924,16.73,73600.0
2016-11-02 12:10:00,17.79,17.8,17.77,17.77,15892.0,16.73,16.7394,16.7112,16.7112,15892.0
2016-11-02 12:15:00,17.77,17.78,17.77,17.78,6200.0,16.7112,16.7206,16.7112,16.7206,6200.0
2016-11-02 12:20:00,17.79,17.79,17.79,17.79,400.0,16.73,16.73,16.73,16.73,400.0
2016-11-02 12:25:00,17.77,17.78,17.77,17.78,2400.0,16.7112,16.7206,16.7112,16.7206,2400.0
2016-11-02 12:30:00,17.78,17.78,17.78,17.78,0.0,16.7206,16.7206,16.7206,16.7206,0.0
2016-11-02 12:35:00,17.76,17.76,17.75,17.75,2000.0,16.7018,16.7018,16.6924,16.6924,2000.0
2016-11-02 12:40:00,17.75,17.75,17.75,17.75,0.0,16.6924,16.6924,16.6924,16.6924,0.0
2016-11-02 12:45:00,17.78,17.79,17.78,17.78,2500.0,16.7206,16.73,16.7206,16.7206,2500.0
2016-11-02 12:50:00,17.78,17.78,17.76,17.76,1600.0,16.7206,16.7206,16.7018,16.7018,1600.0
2016-11-02 12:55:00,17.79,17.79,17.79,17.79,400.0,16.73,16.73,16.73,16.73,400.0
2016-11-02 13:00:00,17.78,17.78,17.75,17.75,36800.0,16.7206,16.7206,16.6924,16.6924,36800.0
2016-11-02 13:05:00,17.73,17.74,17.72,17.72,14684.0,16.6736,16.683,16.6642,16.6642,14684.0
2016-11-02 13:10:00,17.72,17.72,17.66,17.67,13100.0,16.6642,16.6642,16.6077,16.6171,13100.0
2016-11-02 13:15:00,17.65,17.66,17.64,17.65,3948.0,16.5983,16.6077,16.5889,16.5983,3948.0
2016-11-02 13:20:00,17.64,17.65,17.64,17.65,4600.0,16.5889,16.5983,16.5889,16.5983,4600.0
2016-11-02 13:25:00,17.64,17.69,17.64,17.68,13368.0,16.5889,16.636,16.5889,16.6266,13368.0
2016-11-02 13:30:00,17.68,17.68,17.68,17.68,1720.0,16.6266,16.6266,16.6266,16.6266,1720.0
2016-11-02 13:35:00,17.66,17.66,17.66,17.66,2000.0,16.6077,16.6077,16.6077,16.6077,2000.0
2016-11-02 13:40:00,17.66,17.68,17.66,17.68,2200.0,16.6077,16.6266,16.6077,16.6266,2200.0
2016-11-02 13:45:00,17.69,17.69,17.68,17.69,400.0,16.636,16.636,16.6266,16.636,400.0
2016-11-02 13:50:00,17.68,17.68,17.68,17.68,2672.0,16.6266,16.6266,16.6266,16.6266,2672.0
2016-11-02 13:55:00,17.71,17.73,17.71,17.73,5600.0,16.6548,16.6736,16.6548,16.6736,5600.0
2016-11-02 14:00:00,17.74,17.77,17.63,17.68,50700.0,16.683,16.7112,16.5795,16.6266,50700.0
2016-11-02 14:05:00,17.65,17.65,17.53,17.54,26600.0,16.5983,16.5983,16.4855,16.4949,26600.0
2016-11-02 14:10:00,17.55,17.67,17.55,17.64,16120.0,16.5043,16.6171,16.5043,16.5889,16120.0
2016-11-02 14:15:00,17.65,17.69,17.63,17.69,5272.0,16.5983,16.636,16.5795,16.636,5272.0
2016-11-02 14:20:00,17.73,17.75,17.68,17.75,15000.0,16.6736,16.6924,16.6266,16.6924,15000.0
2016-11-02 14:25:00,17.74,17.79,17.73,17.75,17200.0,16.683,16.73,16.6736,16.6924,17200.0
2016-11-02 14:30:00,17.75,17.75,17.71,17.74,7480.0,16.6924,16.6924,16.6548,16.683,7480.0
2016-11-02 14:35:00,17.75,17.75,17.74,17.75,8104.0,16.6924,16.6924,16.683,16.6924,8104.0
2016-11-02 14:40:00,17.75,17.76,17.75,17.76,6400.0,16.6924,16.7018,16.6924,16.7018,6400.0
2016-11-02 14:45:00,17.73,17.73,17.69,17.7,4400.0,16.6736,16.6736,16.636,16.6454,4400.0
2016-11-02 14:50:00,17.71,17.71,17.67,17.68,4200.0,16.6548,16.6548,16.6171,16.6266,4200.0
2016-11-02 14:55:00,17.74,17.74,17.71,17.71,800.0,16.683,16.683,16.6548,16.6548,800.0
2016-11-02 15:00:00,17.7,17.72,17.7,17.71,3200.0,16.6454,16.6642,16.6454,16.6548,3200.0
2016-11-02 15:05:00,17.71,17.71,17.71,17.71,0.0,16.6548,16.6548,16.6548,16.6548,0.0
2016-11-02 15:10:00,17.72,17.72,17.7,17.7,11680.0,16.6642,16.6642,16.6454,16.6454,11680.0
2016-11-02 15:15:00,17.72,17.72,17.7,17.7,2080.0,16.6642,16.6642,16.6454,16.6454,2080.0
2016-11-02 15:20:00,17.73,17.75,17.73,17.75,17760.0,16.6736,16.6924,16.6736,16.6924,17760.0
2016-11-02 15:25:00,17.76,17.79,17.75,17.78,30800.0,16.7018,16.73,16.6924,16.7206,30800.0
2016-11-02 15:30:00,17.78,17.78,17.75,17.75,6000.0,16.7206,16.7206,16.6924,16.6924,6000.0
2016-11-02 15:35:00,17.75,17.75,17.71,17.71,19800.0,16.6924,16.6924,16.6548,16.6548,19800.0
2016-11-02 15:40:00,17.72,17.74,17.71,17.71,28700.0,16.6642,16.683,16.6548,16.6548,28700.0
2016-11-02 15:45:00,17.71,17.74,17.68,17.72,49200.0,16.6548,16.683,16.6266,16.6642,49200.0
2016-11-02 15:50:00,17.72,17.72,17.65,17.66,37664.0,16.6642,16.6642,16.5983,16.6077,37664.0
2016-11-02 15:55:00,17.63,17.67,17.61,17.63,63836.0,16.5795,16.6171,16.5607,16.5795,63836.0
2016-11-03 09:30:00,17.68,17.73,17.66,17.69,72244.0,16.6266,16.6736,16.6077,16.636,72244.0
2016-11-03 09:35:00,17.7,17.75,17.7,17.75,10000.0,16.6454,16.6924,16.6454,16.6924,10000.0
2016-11-03 09:40:00,17.76,17.77,17.72,17.72,28600.0,16.7018,16.7112,16.6642,16.6642,28600.0
2016-11-03 09:45:00,17.72,17.73,17.7,17.71,3600.0,16.6642,16.6736,16.6454,16.6548,3600.0
2016-11-03 09:50:00,17.7,17.71,17.68,17.71,24168.0,16.6454,16.6548,16.6266,16.6548,24168.0
2016-11-03 09:55:00,17.72,17.73,17.72,17.73,15200.0,16.6642,16.6736,16.6642,16.6736,15200.0
2016-11-03 10:00:00,17.69,17.7,17.64,17.66,28000.0,16.636,16.6454,16.5889,16.6077,28000.0
2016-11-03 10:05:00,17.67,17.69,17.67,17.69,4400.0,16.6171,16.636,16.6171,16.636,4400.0
2016-11-03 10:10:00,17.68,17.71,17.68,17.71,1200.0,16.6266,16.6548,16.6266,16.6548,1200.0
2016-11-03 10:15:00,17.7,17.7,17.64,17.67,12800.0,16.6454,16.6454,16.5889,16.6171,12800.0
2016-11-03 10:20:00,17.7,17.72,17.7,17.72,2400.0,16.6454,16.6642,16.6454,16.6642,2400.0
2016-11-03 10:25:00,17.71,17.74,17.71,17.73,12200.0,16.6548,16.683,16.6548,16.6736,12200.0
2016-11-03 10:30:00,17.72,17.73,17.71,17.73,5200.0,16.6642,16.6736,16.6548,16.6736,5200.0
2016-11-03 10:35:00,17.74,17.76,17.72,17.72,3600.0,16.683,16.7018,16.6642,16.6642,3600.0
2016-11-03 10:40:00,17.72,17.76,17.7,17.76,8600.0,16.6642,16.7018,16.6454,16.7018,8600.0
2016-11-03 10:45:00,17.75,17.75,17.72,17.75,5400.0,16.6924,16.6924,16.6642,16.6924,5400.0
2016-11-03 10:50:00,17.74,17.74,17.72,17.74,10100.0,16.683,16.683,16.6642,16.683,10100.0
2016-11-03 10:55:00,17.71,17.72,17.71,17.72,13000.0,16.6548,16.6642,16.6548,16.6642,13000.0
2016-11-03 11:00:00,17.7,17.72,17.7,17.71,4800.0,16.6454,16.6642,16.6454,16.6548,4800.0
2016-11-03 11:05:00,17.73,17.73,17.71,17.72,1200.0,16.6736,16.6736,16.6548,16.6642,1200.0
2016-11-03 11:10:00,17.74,17.74,17.73,17.73,2700.0,16.683,16.683,16.6736,16.6736,2700.0
2016-11-03 11:15:00,17.7,17.71,17.7,17.71,3600.0,16.6454,16.6548,16.6454,16.6548,3600.0
2016-11-03 11:20:00,17.73,17.73,17.71,17.71,1600.0,16.6736,16.6736,16.6548,16.6548,1600.0
2016-11-03 11:25:00,17.72,17.74,17.72,17.74,1200.0,16.6642,16.683,16.6642,16.683,1200.0
2016-11-03 11:30:00,17.74,17.74,17.73,17.73,2000.0,16.683,16.683,16.6736,16.6736,2000.0
2016-11-03 11:35:00,17.73,17.74,17.73,17.74,2400.0,16.6736,16.683,16.6736,16.683,2400.0
2016-11-03 11:40:00,17.73,17.73,17.68,17.68,4000.0,16.6736,16.6736,16.6266,16.6266,4000.0
2016-11-03 11:45:00,17.69,17.71,17.69,17.71,5452.0,16.636,16.6548,16.636,16.6548,5452.0
2016-11-03 11:50:00,17.72,17.73,17.71,17.73,2400.0,16.6642,16.6736,16.6548,16.6736,2400.0
2016-11-03 11:55:00,17.71,17.71,17.71,17.71,800.0,16.6548,16.6548,16.6548,16.6548,800.0
2016-11-03 12:00:00,17.71,17.71,17.7,17.71,4400.0,16.6548,16.6548,16.6454,16.6548,4400.0
2016-11-03 12:05:00,17.69,17.69,17.64,17.67,13400.0,16.636,16.636,16.5889,16.6171,13400.0
2016-11-03 12:10:00,17.66,17.67,17.66,17.67,4300.0,16.6077,16.6171,16.6077,16.6171,4300.0
2016-11-03 12:15:00,17.65,17.65,17.63,17.63,85860.0,16.5983,16.5983,16.5795,16.5795,85860.0
2016-11-03 12:20:00,17.64,17.64,17.61,17.61,27520.0,16.5889,16.5889,16.5607,16.5607,27520.0
2016-11-03 12:25:00,17.65,17.65,17.63,17.63,6400.0,16.5983,16.5983,16.5795,16.5795,6400.0
2016-11-03 12:30:00,17.61,17.63,17.61,17.62,2800.0,16.5607,16.5795,16.5607,16.5701,2800.0
2016-11-03 12:35:00,17.61,17.62,17.59,17.59,2400.0,16.5607,16.5701,16.5419,16.5419,2400.0
2016-11-03 12:40:00,17.59,17.61,17.57,17.57,20268.0,16.5419,16.5607,16.5231,16.5231,20268.0
2016-11-03 12:45:00,17.58,17.59,17.57,17.57,21200.0,16.5325,16.5419,16.5231,16.5231,21200.0
2016-11-03 12:50:00,17.59,17.63,17.59,17.62,9200.0,16.5419,16.5795,16.5419,16.5701,9200.0
2016-11-03 12:55:00,17.63,17.63,17.61,17.62,1800.0,16.5795,16.5795,16.5607,16.5701,1800.0
2016-11-03 13:00:00,17.59,17.59,17.59,17.59,2400.0,16.5419,16.5419,16.5419,16.5419,2400.0
2016-11-03 13:05:00,17.59,17.59,17.59,17.59,400.0,16.5419,16.5419,16.5419,16.5419,400.0
2016-11-03 13:10:00,17.6,17.61,17.59,17.59,3200.0,16.5513,16.5607,16.5419,16.5419,3200.0
2016-11-03 13:15:00,17.59,17.6,17.59,17.59,4000.0,16.5419,16.5513,16.5419,16.5419,4000.0
2016-11-03 13:20:00,17.58,17.59,17.58,17.58,144036.0,16.5325,16.5419,16.5325,16.5325,144036.0
2016-11-03 13:25:00,17.61,17.66,17.61,17.65,86616.0,16.5607,16.6077,16.5607,16.5983,86616.0
2016-11-03 13:30:00,17.64,17.64,17.63,17.63,14200.0,16.5889,16.5889,16.5795,16.5795,14200.0
2016-11-03 13:35:00,17.62,17.63,17.61,17.63,6000.0,16.5701,16.5795,16.5607,16.5795,6000.0
2016-11-03 13:40:00,17.62,17.65,17.61,17.61,10164.0,16.5701,16.5983,16.5607,16.5607,10164.0
2016-11-03 13:45:00,17.6,17.63,17.6,17.63,2000.0,16.5513,16.5795,16.5513,16.5795,2000.0
2016-11-03 13:50:00,17.62,17.63,17.61,17.63,1600.0,16.5701,16.5795,16.5607,16.5795,1600.0
2016-11-03 13:55:00,17.63,17.63,17.61,17.61,3600.0,16.5795,16.5795,16.5607,16.5607,3600.0
2016-11-03 14:00:00,17.59,17.62,17.59,17.62,4400.0,16.5419,16.5701,16.5419,16.5701,4400.0
2016-11-03 14:05:00,17.64,17.64,17.63,17.63,1600.0,16.5889,16.5889,16.5795,16.5795,1600.0
2016-11-03 14:10:00,17.65,17.67,17.65,17.66,10000.0,16.5983,16.6171,16.5983,16.6077,10000.0
2016-11-03 14:15:00,17.64,17.64,17.61,17.61,800.0,16.5889,16.5889,16.5607,16.5607,800.0
2016-11-03 14:20:00,17.63,17.63,17.62,17.62,800.0,16.5795,16.5795,16.5701,16.5701,800.0
2016-11-03 14:25:00,17.61,17.64,17.61,17.64,6000.0,16.5607,16.5889,16.5607,16.5889,6000.0
2016-11-03 14:30:00,17.64,17.64,17.62,17.62,2164.0,16.5889,16.5889,16.5701,16.5701,2164.0
2016-11-03 14:35:00,17.62,17.64,17.6,17.6,7200.0,16.5701,16.5889,16.5513,16.5513,7200.0
2016-11-03 14:40:00,17.59,17.6,17.59,17.6,800.0,16.5419,16.5513,16.5419,16.5513,800.0
2016-11-03 14:45:00,17.58,17.6,17.58,17.59,12400.0,16.5325,16.5513,16.5325,16.5419,12400.0
2016-11-03 14:50:00,17.61,17.61,17.61,17.61,1200.0,16.5607,16.5607,16.5607,16.5607,1200.0
2016-11-03 14:55:00,17.63,17.63,17.61,17.62,2800.0,16.5795,16.5795,16.5607,16.5701,2800.0
2016-11-03 15:00:00,17.62,17.62,17.61,17.61,800.0,16.5701,16.5701,16.5607,16.5607,800.0
2016-11-03 15:05:00,17.61,17.61,17.59,17.59,6000.0,16.5607,16.5607,16.5419,16.5419,6000.0
2016-11-03 15:10:00,17.61,17.61,17.61,17.61,4352.0,16.5607,16.5607,16.5607,16.5607,4352.0
2016-11-03 15:15:00,17.62,17.62,17.55,17.56,10580.0,16.5701,16.5701,16.5043,16.5137,10580.0
2016-11-03 15:20:00,17.57,17.58,17.57,17.58,1320.0,16.5231,16.5325,16.5231,16.5325,1320.0
2016-11-03 15:25:00,17.58,17.59,17.58,17.58,83348.0,16.5325,16.5419,16.5325,16.5325,83348.0
2016-11-03 15:30:00,17.57,17.58,17.51,17.53,30968.0,16.5231,16.5325,16.4667,16.4855,30968.0
2016-11-03 15:35:00,17.5,17.51,17.5,17.51,13252.0,16.4573,16.4667,16.4573,16.4667,13252.0
2016-11-03 15:40:00,17.5,17.5,17.47,17.47,20852.0,16.4573,16.4573,16.4291,16.4291,20852.0
2016-11-03 15:45:00,17.48,17.53,17.48,17.5,34760.0,16.4385,16.4855,16.4385,16.4573,34760.0
2016-11-03 15:50:00,17.5,17.52,17.5,17.52,32540.0,16.4573,16.4761,16.4573,16.4761,32540.0
2016-11-03 15:55:00,17.53,17.57,17.53,17.55,38016.0,16.4855,16.5231,16.4855,16.5043,38016.0
2016-11-04 09:30:00,17.5,17.55,17.43,17.53,69168.0,16.4573,16.5043,16.3914,16.4855,69168.0
2016-11-04 09:35:00,17.53,17.55,17.53,17.55,10400.0,16.4855,16.5043,16.4855,16.5043,10400.0
2016-11-04 09:40:00,17.56,17.56,17.51,17.52,35244.0,16.5137,16.5137,16.4667,16.4761,35244.0
2016-11-04 09:45:00,17.51,17.51,17.5,17.5,3036.0,16.4667,16.4667,16.4573,16.4573,3036.0
2016-11-04 09:50:00,17.48,17.52,17.43,17.52,82960.0,16.4385,16.4761,16.3914,16.4761,82960.0
2016-11-04 09:55:00,17.5,17.5,17.41,17.45,53200.0,16.4573,16.4573,16.3726,16.4103,53200.0
2016-11-04 10:00:00,17.46,17.53,17.46,17.52,123400.0,16.4197,16.4855,16.4197,16.4761,123400.0
2016-11-04 10:05:00,17.5,17.52,17.49,17.5,7852.0,16.4573,16.4761,16.4479,16.4573,7852.0
2016-11-04 10:10:00,17.51,17.53,17.5,17.5,16432.0,16.4667,16.4855,16.4573,16.4573,16432.0
2016-11-04 10:15:00,17.52,17.53,17.48,17.52,52800.0,16.4761,16.4855,16.4385,16.4761,52800.0
2016-11-04 10:20:00,17.52,17.55,17.52,17.55,3200.0,16.4761,16.5043,16.4761,16.5043,3200.0
2016-11-04 10:25:00,17.54,17.57,17.53,17.56,7200.0,16.4949,16.5231,16.4855,16.5137,7200.0
2016-11-04 10:30:00,17.54,17.61,17.54,17.58,5600.0,16.4949,16.5607,16.4949,16.5325,5600.0
2016-11-04 10:35:00,17.57,17.59,17.56,17.59,2800.0,16.5231,16.5419,16.5137,16.5419,2800.0
2016-11-04 10:40:00,17.6,17.61,17.57,17.6,25668.0,16.5513,16.5607,16.5231,16.5513,25668.0
2016-11-04 10:45:00,17.6,17.61,17.57,17.57,15000.0,16.5513,16.5607,16.5231,16.5231,15000.0
2016-11-04 10:50:00,17.6,17.61,17.59,17.61,6800.0,16.5513,16.5607,16.5419,16.5607,6800.0
2016-11-04 10:55:00,17.6,17.6,17.57,17.58,26400.0,16.5513,16.5513,16.5231,16.5325,26400.0
2016-11-04 11:00:00,17.57,17.61,17.57,17.61,14000.0,16.5231,16.5607,16.5231,16.5607,14000.0
2016-11-04 11:05:00,17.65,17.65,17.6,17.6,12160.0,16.5983,16.5983,16.5513,16.5513,12160.0
2016-11-04 11:10:00,17.61,17.64,17.61,17.64,4044.0,16.5607,16.5889,16.5607,16.5889,4044.0
2016-11-04 11:15:00,17.64,17.65,17.63,17.65,15344.0,16.5889,16.5983,16.5795,16.5983,15344.0
2016-11-04 11:20:00,17.63,17.63,17.62,17.62,2400.0,16.5795,16.5795,16.5701,16.5701,2400.0
2016-11-04 11:25:00,17.64,17.65,17.62,17.65,88224.0,16.5889,16.5983,16.5701,16.5983,88224.0
2016-11-04 11:30:00,17.61,17.62,17.6,17.62,5600.0,16.5607,16.5701,16.5513,16.5701,5600.0
2016-11-04 11:35:00,17.62,17.62,17.6,17.6,6400.0,16.5701,16.5701,16.5513,16.5513,6400.0
2016-11-04 11:40:00,17.63,17.63,17.63,17.63,400.0,16.5795,16.5795,16.5795,16.5795,400.0
2016-11-04 11:45:00,17.61,17.62,17.61,17.61,3600.0,16.5607,16.5701,16.5607,16.5607,3600.0
2016-11-04 11:50:00,17.6,17.62,17.59,17.62,54940.0,16.5513,16.5701,16.5419,16.5701,54940.0
2016-11-04 11:55:00,17.63,17.63,17.61,17.61,800.0,16.5795,16.5795,16.5607,16.5607,800.0
2016-11-04 12:00:00,17.63,17.63,17.61,17.63,84220.0,16.5795,16.5795,16.5607,16.5795,84220.0
2016-11-04 12:05:00,17.61,17.64,17.61,17.64,9936.0,16.5607,16.5889,16.5607,16.5889,9936.0
2016-11-04 12:10:00,17.66,17.67,17.64,17.67,33276.0,16.6077,16.6171,16.5889,16.6171,33276.0
2016-11-04 12:15:00,17.67,17.69,17.67,17.68,6800.0,16.6171,16.636,16.6171,16.6266,6800.0
2016-11-04 12:20:00,17.67,17.67,17.66,17.67,4100.0,16.6171,16.6171,16.6077,16.6171,4100.0
2016-11-04 12:25:00,17.68,17.68,17.67,17.67,2400.0,16.6266,16.6266,16.6171,16.6171,2400.0
2016-11-04 12:30:00,17.67,17.67,17.66,17.66,11600.0,16.6171,16.6171,16.6077,16.6077,11600.0
2016-11-04 12:35:00,17.67,17.67,17.66,17.66,3000.0,16.6171,16.6171,16.6077,16.6077,3000.0
2016-11-04 12:40:00,17.66,17.66,17.66,17.66,3688.0,16.6077,16.6077,16.6077,16.6077,3688.0
2016-11-04 12:45:00,17.66,17.67,17.66,17.67,2040.0,16.6077,16.6171,16.6077,16.6171,2040.0
2016-11-04 12:50:00,17.66,17.66,17.65,17.65,3200.0,16.6077,16.6077,16.5983,16.5983,3200.0
2016-11-04 12:55:00,17.64,17.65,17.63,17.65,1200.0,16.5889,16.5983,16.5795,16.5983,1200.0
2016-11-04 13:00:00,17.67,17.67,17.66,17.66,3600.0,16.6171,16.6171,16.6077,16.6077,3600.0
2016-11-04 13:05:00,17.68,17.69,17.68,17.68,7180.0,16.6266,16.636,16.6266,16.6266,7180.0
2016-11-04 13:10:00,17.68,17.68,17.68,17.68,400.0,16.6266,16.6266,16.6266,16.6266,400.0
2016-11-04 13:15:00,17.7,17.7,17.68,17.69,8216.0,16.6454,16.6454,16.6266,16.636,8216.0
2016-11-04 13:20:00,17.69,17.69,17.68,17.69,9600.0,16.636,16.636,16.6266,16.636,9600.0
2016-11-04 13:25:00,17.68,17.68,17.68,17.68,400.0,16.6266,16.6266,16.6266,16.6266,400.0
2016-11-04 13:30:00,17.66,17.67,17.66,17.67,4200.0,16.6077,16.6171,16.6077,16.6171,4200.0
2016-11-04 13:35:00,17.69,17.7,17.69,17.7,1200.0,16.636,16.6454,16.636,16.6454,1200.0
2016-11-04 13:40:00,17.7,17.7,17.69,17.7,10000.0,16.6454,16.6454,16.636,16.6454,10000.0
2016-11-04 13:45:00,17.69,17.7,17.68,17.7,42800.0,16.636,16.6454,16.6266,16.6454,42800.0
2016-11-04 13:50:00,17.7,17.7,17.7,17.7,400.0,16.6454,16.6454,16.6454,16.6454,400.0
2016-11-04 13:55:00,17.68,17.68,17.67,17.68,85800.0,16.6266,16.6266,16.6171,16.6266,85800.0
2016-11-04 14:00:00,17.67,17.67,17.66,17.67,5864.0,16.6171,16.6171,16.6077,16.6171,5864.0
2016-11-04 14:05:00,17.67,17.67,17.67,17.67,1200.0,16.6171,16.6171,16.6171,16.6171,1200.0
2016-11-04 14:10:00,17.65,17.68,17.65,17.68,14512.0,16.5983,16.6266,16.5983,16.6266,14512.0
2016-11-04 14:15:00,17.68,17.68,17.68,17.68,32540.0,16.6266,16.6266,16.6266,16.6266,32540.0
2016-11-04 14:20:00,17.67,17.68,17.67,17.68,6112.0,16.6171,16.6266,16.6171,16.6266,6112.0
2016-11-04 14:25:00,17.68,17.68,17.68,17.68,0.0,16.6266,16.6266,16.6266,16.6266,0.0
2016-11-04 14:30:00,17.66,17.66,17.63,17.63,14400.0,16.6077,16.6077,16.5795,16.5795,14400.0
2016-11-04 14:35:00,17.61,17.61,17.59,17.6,16400.0,16.5607,16.5607,16.5419,16.5513,16400.0
2016-11-04 14:40:00,17.6,17.62,17.6,17.61,33020.0,16.5513,16.5701,16.5513,16.5607,33020.0
2016-11-04 14:45:00,17.62,17.62,17.55,17.55,4552.0,16.5701,16.5701,16.5043,16.5043,4552.0
2016-11-04 14:50:00,17.58,17.6,17.57,17.59,19520.0,16.5325,16.5513,16.5231,16.5419,19520.0
2016-11-04 14:55:00,17.55,17.57,17.54,17.55,17220.0,16.5043,16.5231,16.4949,16.5043,17220.0
2016-11-04 15:00:00,17.56,17.56,17.52,17.52,10408.0,16.5137,16.5137,16.4761,16.4761,10408.0
2016-11-04 15:05:00,17.52,17.52,17.5,17.5,19200.0,16.4761,16.4761,16.4573,16.4573,19200.0
2016-11-04 15:10:00,17.5,17.53,17.5,17.52,18000.0,16.4573,16.4855,16.4573,16.4761,18000.0
2016-11-04 15:15:00,17.54,17.54,17.53,17.53,52300.0,16.4949,16.4949,16.4855,16.4855,52300.0
2016-11-04 15:20:00,17.53,17.53,17.52,17.52,10356.0,16.4855,16.4855,16.4761,16.4761,10356.0
2016-11-04 15:25:00,17.53,17.55,17.51,17.52,52880.0,16.4855,16.5043,16.4667,16.4761,52880.0
2016-11-04 15:30:00,17.52,17.52,17.5,17.5,17120.0,16.4761,16.4761,16.4573,16.4573,17120.0
2016-11-04 15:35:00,17.48,17.48,17.45,17.48,11596.0,16.4385,16.4385,16.4103,16.4385,11596.0
2016-11-04 15:40:00,17.49,17.49,17.46,17.47,32500.0,16.4479,16.4479,16.4197,16.4291,32500.0
2016-11-04 15:45:00,17.47,17.47,17.43,17.46,49840.0,16.4291,16.4291,16.3914,16.4197,49840.0
2016-11-04 15:50:00,17.45,17.45,17.42,17.45,18708.0,16.4103,16.4103,16.382,16.4103,18708.0
2016-11-04 15:55:00,17.44,17.46,17.43,17.43,39636.0,16.4009,16.4197,16.3914,16.3914,39636.0
2016-11-07 09:30:00,18.17,18.17,18.1,18.13,94952.0,17.0874,17.0874,17.0215,17.0497,94952.0
2016-11-07 09:35:00,18.14,18.22,18.14,18.21,89092.0,17.0591,17.1344,17.0591,17.125,89092.0
2016-11-07 09:40:00,18.21,18.22,18.2,18.2,28056.0,17.125,17.1344,17.1156,17.1156,28056.0
2016-11-07 09:45:00,18.22,18.22,18.17,18.17,25872.0,17.1344,17.1344,17.0874,17.0874,25872.0
2016-11-07 09:50:00,18.18,18.2,18.17,18.2,100540.0,17.0968,17.1156,17.0874,17.1156,100540.0
2016-11-07 09:55:00,18.18,18.19,18.18,18.19,15396.0,17.0968,17.1062,17.0968,17.1062,15396.0
2016-11-07 10:00:00,18.18,18.21,18.18,18.18,16104.0,17.0968,17.125,17.0968,17.0968,16104.0
2016-11-07 10:05:00,18.18,18.18,18.18,18.18,1400.0,17.0968,17.0968,17.0968,17.0968,1400.0
2016-11-07 10:10:00,18.17,18.17,18.17,18.17,7952.0,17.0874,17.0874,17.0874,17.0874,7952.0
2016-11-07 10:15:00,18.15,18.16,18.15,18.16,10240.0,17.0685,17.078,17.0685,17.078,10240.0
2016-11-07 10:20:00,18.16,18.18,18.16,18.18,11296.0,17.078,17.0968,17.078,17.0968,11296.0
2016-11-07 10:25:00,18.18,18.18,18.17,18.18,8992.0,17.0968,17.0968,17.0874,17.0968,8992.0
2016-11-07 10:30:00,18.18,18.22,18.18,18.21,6812.0,17.0968,17.1344,17.0968,17.125,6812.0
2016-11-07 10:35:00,18.24,18.25,18.22,18.22,30508.0,17.1532,17.1626,17.1344,17.1344,30508.0
2016-11-07 10:40:00,18.22,18.23,18.2,18.21,9700.0,17.1344,17.1438,17.1156,17.125,9700.0
2016-11-07 10:45:00,18.21,18.21,18.21,18.21,2000.0,17.125,17.125,17.125,17.125,2000.0
2016-11-07 10:50:00,18.21,18.22,18.21,18.22,3928.0,17.125,17.1344,17.125,17.1344,3928.0
2016-11-07 10:55:00,18.24,18.28,18.23,18.28,54608.0,17.1532,17.1908,17.1438,17.1908,54608.0
2016-11-07 11:00:00,18.27,18.29,18.27,18.29,30144.0,17.1814,17.2002,17.1814,17.2002,30144.0
2016-11-07 11:05:00,18.29,18.31,18.29,18.29,33348.0,17.2002,17.219,17.2002,17.2002,33348.0
2016-11-07 11:10:00,18.3,18.32,18.3,18.32,30920.0,17.2096,17.2284,17.2096,17.2284,30920.0
2016-11-07 11:15:00,18.29,18.3,18.29,18.29,5000.0,17.2002,17.2096,17.2002,17.2002,5000.0
2016-11-07 11:20:00,18.3,18.31,18.3,18.3,16312.0,17.2096,17.219,17.2096,17.2096,16312.0
2016-11-07 11:25:00,18.29,18.31,18.29,18.31,3600.0,17.2002,17.219,17.2002,17.219,3600.0
2016-11-07 11:30:00,18.31,18.33,18.31,18.32,21908.0,17.219,17.2378,17.219,17.2284,21908.0
2016-11-07 11:35:00,18.33,18.35,18.33,18.35,46408.0,17.2378,17.2566,17.2378,17.2566,46408.0
2016-11-07 11:40:00,18.36,18.38,18.36,18.38,7644.0,17.266,17.2848,17.266,17.2848,7644.0
2016-11-07 11:45:00,18.38,18.4,18.38,18.38,13604.0,17.2848,17.3037,17.2848,17.2848,13604.0
2016-11-07 11:50:00,18.39,18.4,18.38,18.39,6300.0,17.2942,17.3037,17.2848,17.2942,6300.0
2016-11-07 11:55:00,18.41,18.41,18.4,18.4,14028.0,17.3131,17.3131,17.3037,17.3037,14028.0
2016-11-07 12:00:00,18.41,18.42,18.41,18.42,4276.0,17.3131,17.3225,17.3131,17.3225,4276.0
2016-11-07 12:05:00,18.41,18.41,18.38,18.39,94440.0,17.3131,17.3131,17.2848,17.2942,94440.0
2016-11-07 12:10:00,18.39,18.41,18.39,18.41,67748.0,17.2942,17.3131,17.2942,17.3131,67748.0
2016-11-07 12:15:00,18.4,18.41,18.39,18.4,5200.0,17.3037,17.3131,17.2942,17.3037,5200.0
2016-11-07 12:20:00,18.4,18.41,18.4,18.4,9200.0,17.3037,17.3131,17.3037,17.3037,9200.0
2016-11-07 12:25:00,18.41,18.41,18.41,18.41,2800.0,17.3131,17.3131,17.3131,17.3131,2800.0
2016-11-07 12:30:00,18.42,18.42,18.42,18.42,400.0,17.3225,17.3225,17.3225,17.3225,400.0
2016-11-07 12:35:00,18.42,18.42,18.38,18.38,14800.0,17.3225,17.3225,17.2848,17.2848,14800.0
2016-11-07 12:40:00,18.38,18.4,18.38,18.39,20800.0,17.2848,17.3037,17.2848,17.2942,20800.0
2016-11-07 12:45:00,18.4,18.4,18.4,18.4,576.0,17.3037,17.3037,17.3037,17.3037,576.0
2016-11-07 12:50:00,18.39,18.41,18.39,18.41,16044.0,17.2942,17.3131,17.2942,17.3131,16044.0
2016-11-07 12:55:00,18.42,18.43,18.42,18.43,5344.0,17.3225,17.3319,17.3225,17.3319,5344.0
2016-11-07 13:00:00,18.43,18.45,18.43,18.44,8400.0,17.3319,17.3507,17.3319,17.3413,8400.0
2016-11-07 13:05:00,18.43,18.43,18.42,18.43,6000.0,17.3319,17.3319,17.3225,17.3319,6000.0
2016-11-07 13:10:00,18.43,18.43,18.41,18.41,10240.0,17.3319,17.3319,17.3131,17.3131,10240.0
2016-11-07 13:15:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-11-07 13:20:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-11-07 13:25:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-11-07 13:30:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-11-07 13:35:00,18.44,18.45,18.42,18.42,1300.0,17.3413,17.3507,17.3225,17.3225,1300.0
2016-11-07 13:40:00,18.43,18.43,18.42,18.42,12000.0,17.3319,17.3319,17.3225,17.3225,12000.0
2016-11-07 13:45:00,18.43,18.43,18.42,18.43,10312.0,17.3319,17.3319,17.3225,17.3319,10312.0
2016-11-07 13:50:00,18.44,18.45,18.44,18.45,804.0,17.3413,17.3507,17.3413,17.3507,804.0
2016-11-07 13:55:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-11-07 14:00:00,18.43,18.43,18.43,18.43,4000.0,17.3319,17.3319,17.3319,17.3319,4000.0
2016-11-07 14:05:00,18.42,18.43,18.42,18.42,11600.0,17.3225,17.3319,17.3225,17.3225,11600.0
2016-11-07 14:10:00,18.44,18.44,18.42,18.42,8400.0,17.3413,17.3413,17.3225,17.3225,8400.0
2016-11-07 14:15:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-11-07 14:20:00,18.45,18.45,18.44,18.44,40400.0,17.3507,17.3507,17.3413,17.3413,40400.0
2016-11-07 14:25:00,18.43,18.44,18.43,18.44,800.0,17.3319,17.3413,17.3319,17.3413,800.0
2016-11-07 14:30:00,18.42,18.43,18.42,18.42,500.0,17.3225,17.3319,17.3225,17.3225,500.0
2016-11-07 14:35:00,18.42,18.43,18.42,18.42,2000.0,17.3225,17.3319,17.3225,17.3225,2000.0
2016-11-07 14:40:00,18.37,18.38,18.36,18.37,58412.0,17.2754,17.2848,17.266,17.2754,58412.0
2016-11-07 14:45:00,18.37,18.37,18.33,18.33,102800.0,17.2754,17.2754,17.2378,17.2378,102800.0
2016-11-07 14:50:00,18.33,18.35,18.33,18.35,4600.0,17.2378,17.2566,17.2378,17.2566,4600.0
2016-11-07 14:55:00,18.34,18.35,18.34,18.35,121840.0,17.2472,17.2566,17.2472,17.2566,121840.0
2016-11-07 15:00:00,18.35,18.36,18.32,18.34,390384.0,17.2566,17.266,17.2284,17.2472,390384.0
2016-11-07 15:05:00,18.33,18.34,18.31,18.31,29712.0,17.2378,17.2472,17.219,17.219,29712.0
2016-11-07 15:10:00,18.32,18.34,18.32,18.33,18600.0,17.2284,17.2472,17.2284,17.2378,18600.0
2016-11-07 15:15:00,18.33,18.37,18.32,18.36,14776.0,17.2378,17.2754,17.2284,17.266,14776.0
2016-11-07 15:20:00,18.35,18.37,18.34,18.37,13400.0,17.2566,17.2754,17.2472,17.2754,13400.0
2016-11-07 15:25:00,18.36,18.36,18.34,18.36,19212.0,17.266,17.266,17.2472,17.266,19212.0
2016-11-07 15:30:00,18.36,18.36,18.31,18.32,20060.0,17.266,17.266,17.219,17.2284,20060.0
2016-11-07 15:35:00,18.32,18.35,18.31,18.35,21904.0,17.2284,17.2566,17.219,17.2566,21904.0
2016-11-07 15:40:00,18.34,18.36,18.34,18.35,24620.0,17.2472,17.266,17.2472,17.2566,24620.0
2016-11-07 15:45:00,18.36,18.45,18.36,18.45,156980.0,17.266,17.3507,17.266,17.3507,156980.0
2016-11-07 15:50:00,18.45,18.48,18.43,18.47,40640.0,17.3507,17.3789,17.3319,17.3695,40640.0
2016-11-07 15:55:00,18.45,18.5,18.45,18.48,342404.0,17.3507,17.3977,17.3507,17.3789,342404.0
2016-11-08 09:30:00,18.43,18.5,18.43,18.45,65300.0,17.3319,17.3977,17.3319,17.3507,65300.0
2016-11-08 09:35:00,18.44,18.49,18.44,18.49,30400.0,17.3413,17.3883,17.3413,17.3883,30400.0
2016-11-08 09:40:00,18.49,18.52,18.47,18.48,121960.0,17.3883,17.4165,17.3695,17.3789,121960.0
2016-11-08 09:45:00,18.49,18.49,18.43,18.43,42256.0,17.3883,17.3883,17.3319,17.3319,42256.0
2016-11-08 09:50:00,18.41,18.43,18.38,18.42,132956.0,17.3131,17.3319,17.2848,17.3225,132956.0
2016-11-08 09:55:00,18.41,18.42,18.41,18.42,15356.0,17.3131,17.3225,17.3131,17.3225,15356.0
2016-11-08 10:00:00,18.42,18.46,18.42,18.46,18400.0,17.3225,17.3601,17.3225,17.3601,18400.0
2016-11-08 10:05:00,18.43,18.44,18.43,18.43,22000.0,17.3319,17.3413,17.3319,17.3319,22000.0
2016-11-08 10:10:00,18.43,18.46,18.43,18.44,8820.0,17.3319,17.3601,17.3319,17.3413,8820.0
2016-11-08 10:15:00,18.45,18.47,18.45,18.47,9200.0,17.3507,17.3695,17.3507,17.3695,9200.0
2016-11-08 10:20:00,18.47,18.5,18.47,18.49,43488.0,17.3695,17.3977,17.3695,17.3883,43488.0
2016-11-08 10:25:00,18.48,18.5,18.48,18.49,5940.0,17.3789,17.3977,17.3789,17.3883,5940.0
2016-11-08 10:30:00,18.49,18.51,18.49,18.5,36432.0,17.3883,17.4071,17.3883,17.3977,36432.0
2016-11-08 10:35:00,18.5,18.5,18.49,18.5,4100.0,17.3977,17.3977,17.3883,17.3977,4100.0
2016-11-08 10:40:00,18.49,18.49,18.48,18.48,14400.0,17.3883,17.3883,17.3789,17.3789,14400.0
2016-11-08 10:45:00,18.5,18.54,18.5,18.53,41800.0,17.3977,17.4353,17.3977,17.4259,41800.0
2016-11-08 10:50:00,18.54,18.54,18.53,18.53,14280.0,17.4353,17.4353,17.4259,17.4259,14280.0
2016-11-08 10:55:00,18.52,18.54,18.52,18.54,3000.0,17.4165,17.4353,17.4165,17.4353,3000.0
2016-11-08 11:00:00,18.54,18.55,18.54,18.55,18892.0,17.4353,17.4447,17.4353,17.4447,18892.0
2016-11-08 11:05:00,18.57,18.64,18.57,18.64,67296.0,17.4635,17.5294,17.4635,17.5294,67296.0
2016-11-08 11:10:00,18.64,18.71,18.64,18.71,56704.0,17.5294,17.5952,17.5294,17.5952,56704.0
2016-11-08 11:15:00,18.71,18.75,18.71,18.73,66780.0,17.5952,17.6328,17.5952,17.614,66780.0
2016-11-08 11:20:00,18.74,18.8,18.73,18.73,36416.0,17.6234,17.6798,17.614,17.614,36416.0
2016-11-08 11:25:00,18.73,18.75,18.73,18.75,6400.0,17.614,17.6328,17.614,17.6328,6400.0
2016-11-08 11:30:00,18.75,18.83,18.74,18.81,38240.0,17.6328,17.708,17.6234,17.6892,38240.0
2016-11-08 11:35:00,18.82,18.82,18.79,18.8,25656.0,17.6986,17.6986,17.6704,17.6798,25656.0
2016-11-08 11:40:00,18.8,18.8,18.79,18.79,7600.0,17.6798,17.6798,17.6704,17.6704,7600.0
2016-11-08 11:45:00,18.8,18.8,18.79,18.79,800.0,17.6798,17.6798,17.6704,17.6704,800.0
2016-11-08 11:50:00,18.81,18.81,18.8,18.8,800.0,17.6892,17.6892,17.6798,17.6798,800.0
2016-11-08 11:55:00,18.83,18.85,18.83,18.85,44192.0,17.708,17.7268,17.708,17.7268,44192.0
2016-11-08 12:00:00,18.86,18.86,18.83,18.85,28080.0,17.7362,17.7362,17.708,17.7268,28080.0
2016-11-08 12:05:00,18.86,18.89,18.86,18.87,39040.0,17.7362,17.7645,17.7362,17.7456,39040.0
2016-11-08 12:10:00,18.89,18.92,18.89,18.91,54520.0,17.7645,17.7927,17.7645,17.7833,54520.0
2016-11-08 12:15:00,18.91,18.95,18.9,18.94,60412.0,17.7833,17.8209,17.7739,17.8115,60412.0
2016-11-08 12:20:00,18.93,18.98,18.93,18.98,89800.0,17.8021,17.8491,17.8021,17.8491,89800.0
2016-11-08 12:25:00,18.97,18.97,18.95,18.96,13812.0,17.8397,17.8397,17.8209,17.8303,13812.0
2016-11-08 12:30:00,18.95,18.95,18.9,18.9,55996.0,17.8209,17.8209,17.7739,17.7739,55996.0
2016-11-08 12:35:00,18.91,18.93,18.9,18.91,89200.0,17.7833,17.8021,17.7739,17.7833,89200.0
2016-11-08 12:40:00,18.91,18.93,18.91,18.93,3788.0,17.7833,17.8021,17.7833,17.8021,3788.0
2016-11-08 12:45:00,18.93,18.95,18.93,18.95,5400.0,17.8021,17.8209,17.8021,17.8209,5400.0
2016-11-08 12:50:00,18.94,18.98,18.94,18.98,25200.0,17.8115,17.8491,17.8115,17.8491,25200.0
2016-11-08 12:55:00,18.99,18.99,18.98,18.98,19728.0,17.8585,17.8585,17.8491,17.8491,19728.0
2016-11-08 13:00:00,18.98,19.0,18.95,18.95,15280.0,17.8491,17.8679,17.8209,17.8209,15280.0
2016-11-08 13:05:00,18.96,18.97,18.88,18.89,100720.0,17.8303,17.8397,17.7551,17.7645,100720.0
2016-11-08 13:10:00,18.9,18.93,18.9,18.92,8584.0,17.7739,17.8021,17.7739,17.7927,8584.0
2016-11-08 13:15:00,18.91,18.91,18.89,18.89,13200.0,17.7833,17.7833,17.7645,17.7645,13200.0
2016-11-08 13:20:00,18.89,18.91,18.88,18.89,4540.0,17.7645,17.7833,17.7551,17.7645,4540.0
2016-11-08 13:25:00,18.9,18.9,18.9,18.9,400.0,17.7739,17.7739,17.7739,17.7739,400.0
2016-11-08 13:30:00,18.9,18.95,18.9,18.93,6000.0,17.7739,17.8209,17.7739,17.8021,6000.0
2016-11-08 13:35:00,18.93,18.95,18.92,18.93,12244.0,17.8021,17.8209,17.7927,17.8021,12244.0
2016-11-08 13:40:00,18.93,18.94,18.92,18.93,3200.0,17.8021,17.8115,17.7927,17.8021,3200.0
2016-11-08 13:45:00,18.92,18.92,18.92,18.92,2000.0,17.7927,17.7927,17.7927,17.7927,2000.0
2016-11-08 13:50:00,18.93,18.93,18.9,18.9,6400.0,17.8021,17.8021,17.7739,17.7739,6400.0
2016-11-08 13:55:00,18.9,18.9,18.9,18.9,0.0,17.7739,17.7739,17.7739,17.7739,0.0
2016-11-08 14:00:00,18.9,18.9,18.9,18.9,1600.0,17.7739,17.7739,17.7739,17.7739,1600.0
2016-11-08 14:05:00,18.89,18.89,18.87,18.87,35964.0,17.7645,17.7645,17.7456,17.7456,35964.0
2016-11-08 14:10:00,18.86,18.86,18.8,18.81,81012.0,17.7362,17.7362,17.6798,17.6892,81012.0
2016-11-08 14:15:00,18.8,18.83,18.8,18.83,11200.0,17.6798,17.708,17.6798,17.708,11200.0
2016-11-08 14:20:00,18.82,18.88,18.82,18.86,9600.0,17.6986,17.7551,17.6986,17.7362,9600.0
2016-11-08 14:25:00,18.85,18.85,18.82,18.83,7600.0,17.7268,17.7268,17.6986,17.708,7600.0
2016-11-08 14:30:00,18.83,18.83,18.81,18.81,1728.0,17.708,17.708,17.6892,17.6892,1728.0
2016-11-08 14:35:00,18.78,18.8,18.77,18.8,12800.0,17.661,17.6798,17.6516,17.6798,12800.0
2016-11-08 14:40:00,18.77,18.77,18.76,18.76,12064.0,17.6516,17.6516,17.6422,17.6422,12064.0
2016-11-08 14:45:00,18.75,18.76,18.73,18.76,94416.0,17.6328,17.6422,17.614,17.6422,94416.0
2016-11-08 14:50:00,18.77,18.8,18.77,18.78,15220.0,17.6516,17.6798,17.6516,17.661,15220.0
2016-11-08 14:55:00,18.77,18.79,18.77,18.79,3200.0,17.6516,17.6704,17.6516,17.6704,3200.0
2016-11-08 15:00:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-11-08 15:05:00,18.79,18.86,18.79,18.86,18940.0,17.6704,17.7362,17.6704,17.7362,18940.0
2016-11-08 15:10:00,18.88,18.88,18.83,18.85,35528.0,17.7551,17.7551,17.708,17.7268,35528.0
2016-11-08 15:15:00,18.81,18.81,18.8,18.81,3000.0,17.6892,17.6892,17.6798,17.6892,3000.0
2016-11-08 15:20:00,18.83,18.84,18.83,18.84,4800.0,17.708,17.7174,17.708,17.7174,4800.0
2016-11-08 15:25:00,18.83,18.84,18.83,18.84,4800.0,17.708,17.7174,17.708,17.7174,4800.0
2016-11-08 15:30:00,18.85,18.89,18.84,18.88,31800.0,17.7268,17.7645,17.7174,17.7551,31800.0
2016-11-08 15:35:00,18.88,18.88,18.86,18.86,14540.0,17.7551,17.7551,17.7362,17.7362,14540.0
2016-11-08 15:40:00,18.88,18.88,18.85,18.86,70844.0,17.7551,17.7551,17.7268,17.7362,70844.0
2016-11-08 15:45:00,18.89,18.89,18.86,18.86,41176.0,17.7645,17.7645,17.7362,17.7362,41176.0
2016-11-08 15:50:00,18.86,18.86,18.76,18.77,39020.0,17.7362,17.7362,17.6422,17.6516,39020.0
2016-11-08 15:55:00,18.77,18.8,18.75,18.8,61872.0,17.6516,17.6798,17.6328,17.6798,61872.0
2016-11-09 09:30:00,18.25,18.85,18.25,18.65,235856.0,17.1626,17.7268,17.1626,17.5388,235856.0
2016-11-09 09:35:00,18.64,18.75,18.58,18.61,154356.0,17.5294,17.6328,17.4729,17.5011,154356.0
2016-11-09 09:40:00,18.59,18.8,18.53,18.8,150708.0,17.4823,17.6798,17.4259,17.6798,150708.0
2016-11-09 09:45:00,18.79,18.94,18.77,18.93,69500.0,17.6704,17.8115,17.6516,17.8021,69500.0
2016-11-09 09:50:00,18.93,19.03,18.86,19.0,102836.0,17.8021,17.8961,17.7362,17.8679,102836.0
2016-11-09 09:55:00,18.99,18.99,18.89,18.95,23544.0,17.8585,17.8585,17.7645,17.8209,23544.0
2016-11-09 10:00:00,18.92,18.92,18.8,18.86,84736.0,17.7927,17.7927,17.6798,17.7362,84736.0
2016-11-09 10:05:00,18.83,18.89,18.81,18.83,60784.0,17.708,17.7645,17.6892,17.708,60784.0
2016-11-09 10:10:00,18.85,18.86,18.77,18.86,40880.0,17.7268,17.7362,17.6516,17.7362,40880.0
2016-11-09 10:15:00,18.82,18.82,18.72,18.72,26180.0,17.6986,17.6986,17.6046,17.6046,26180.0
2016-11-09 10:20:00,18.77,18.78,18.72,18.74,29728.0,17.6516,17.661,17.6046,17.6234,29728.0
2016-11-09 10:25:00,18.69,18.84,18.69,18.84,43164.0,17.5764,17.7174,17.5764,17.7174,43164.0
2016-11-09 10:30:00,18.8,18.8,18.75,18.75,55340.0,17.6798,17.6798,17.6328,17.6328,55340.0
2016-11-09 10:35:00,18.75,18.78,18.7,18.74,82488.0,17.6328,17.661,17.5858,17.6234,82488.0
2016-11-09 10:40:00,18.73,18.79,18.73,18.79,3000.0,17.614,17.6704,17.614,17.6704,3000.0
2016-11-09 10:45:00,18.76,18.76,18.73,18.74,19048.0,17.6422,17.6422,17.614,17.6234,19048.0
2016-11-09 10:50:00,18.78,18.83,18.78,18.83,56692.0,17.661,17.708,17.661,17.708,56692.0
2016-11-09 10:55:00,18.83,18.91,18.82,18.89,8100.0,17.708,17.7833,17.6986,17.7645,8100.0
2016-11-09 11:00:00,18.9,18.96,18.89,18.92,147400.0,17.7739,17.8303,17.7645,17.7927,147400.0
2016-11-09 11:05:00,18.94,19.0,18.93,18.97,17200.0,17.8115,17.8679,17.8021,17.8397,17200.0
2016-11-09 11:10:00,19.0,19.05,18.99,19.05,33672.0,17.8679,17.9149,17.8585,17.9149,33672.0
2016-11-09 11:15:00,19.05,19.09,19.05,19.05,18200.0,17.9149,17.9525,17.9149,17.9149,18200.0
2016-11-09 11:20:00,19.06,19.14,19.05,19.1,47592.0,17.9243,17.9996,17.9149,17.9619,47592.0
2016-11-09 11:25:00,19.07,19.11,19.07,19.11,53600.0,17.9337,17.9713,17.9337,17.9713,53600.0
2016-11-09 11:30:00,19.14,19.25,19.13,19.23,41472.0,17.9996,18.103,17.9902,18.0842,41472.0
2016-11-09 11:35:00,19.29,19.29,19.23,19.26,32120.0,18.1406,18.1406,18.0842,18.1124,32120.0
2016-11-09 11:40:00,19.26,19.27,19.19,19.21,24032.0,18.1124,18.1218,18.0466,18.0654,24032.0
2016-11-09 11:45:00,19.24,19.35,19.24,19.35,13924.0,18.0936,18.197,18.0936,18.197,13924.0
2016-11-09 11:50:00,19.36,19.44,19.35,19.41,95272.0,18.2065,18.2817,18.197,18.2535,95272.0
2016-11-09 11:55:00,19.41,19.41,19.33,19.34,50984.0,18.2535,18.2535,18.1782,18.1876,50984.0
2016-11-09 12:00:00,19.36,19.39,19.3,19.3,25224.0,18.2065,18.2347,18.15,18.15,25224.0
2016-11-09 12:05:00,19.28,19.28,19.19,19.2,9700.0,18.1312,18.1312,18.0466,18.056,9700.0
2016-11-09 12:10:00,19.22,19.28,19.18,19.26,12004.0,18.0748,18.1312,18.0372,18.1124,12004.0
2016-11-09 12:15:00,19.29,19.33,19.29,19.31,34760.0,18.1406,18.1782,18.1406,18.1594,34760.0
2016-11-09 12:20:00,19.3,19.33,19.3,19.32,17800.0,18.15,18.1782,18.15,18.1688,17800.0
2016-11-09 12:25:00,19.28,19.31,19.25,19.31,16560.0,18.1312,18.1594,18.103,18.1594,16560.0
2016-11-09 12:30:00,19.29,19.35,19.24,19.35,29440.0,18.1406,18.197,18.0936,18.197,29440.0
2016-11-09 12:35:00,19.35,19.39,19.31,19.31,20216.0,18.197,18.2347,18.1594,18.1594,20216.0
2016-11-09 12:40:00,19.34,19.34,19.29,19.32,12800.0,18.1876,18.1876,18.1406,18.1688,12800.0
2016-11-09 12:45:00,19.31,19.32,19.27,19.28,8840.0,18.1594,18.1688,18.1218,18.1312,8840.0
2016-11-09 12:50:00,19.31,19.31,19.29,19.31,25496.0,18.1594,18.1594,18.1406,18.1594,25496.0
2016-11-09 12:55:00,19.3,19.38,19.3,19.37,11100.0,18.15,18.2253,18.15,18.2159,11100.0
2016-11-09 13:00:00,19.35,19.38,19.32,19.34,5208.0,18.197,18.2253,18.1688,18.1876,5208.0
2016-11-09 13:05:00,19.36,19.39,19.36,19.36,1724.0,18.2065,18.2347,18.2065,18.2065,1724.0
2016-11-09 13:10:00,19.36,19.42,19.34,19.41,8916.0,18.2065,18.2629,18.1876,18.2535,8916.0
2016-11-09 13:15:00,19.39,19.39,19.33,19.36,11400.0,18.2347,18.2347,18.1782,18.2065,11400.0
2016-11-09 13:20:00,19.32,19.34,19.23,19.23,38880.0,18.1688,18.1876,18.0842,18.0842,38880.0
2016-11-09 13:25:00,19.25,19.27,19.23,19.27,49896.0,18.103,18.1218,18.0842,18.1218,49896.0
2016-11-09 13:30:00,19.26,19.34,19.26,19.34,15000.0,18.1124,18.1876,18.1124,18.1876,15000.0
2016-11-09 13:35:00,19.36,19.36,19.33,19.36,19480.0,18.2065,18.2065,18.1782,18.2065,19480.0
2016-11-09 13:40:00,19.36,19.43,19.36,19.43,38436.0,18.2065,18.2723,18.2065,18.2723,38436.0
2016-11-09 13:45:00,19.43,19.45,19.4,19.43,16084.0,18.2723,18.2911,18.2441,18.2723,16084.0
2016-11-09 13:50:00,19.45,19.46,19.43,19.45,18208.0,18.2911,18.3005,18.2723,18.2911,18208.0
2016-11-09 13:55:00,19.47,19.47,19.42,19.43,10928.0,18.3099,18.3099,18.2629,18.2723,10928.0
2016-11-09 14:00:00,19.41,19.46,19.41,19.44,9220.0,18.2535,18.3005,18.2535,18.2817,9220.0
2016-11-09 14:05:00,19.44,19.46,19.43,19.44,7028.0,18.2817,18.3005,18.2723,18.2817,7028.0
2016-11-09 14:10:00,19.45,19.51,19.45,19.47,30588.0,18.2911,18.3475,18.2911,18.3099,30588.0
2016-11-09 14:15:00,19.45,19.5,19.45,19.47,6216.0,18.2911,18.3381,18.2911,18.3099,6216.0
2016-11-09 14:20:00,19.48,19.51,19.47,19.51,11600.0,18.3193,18.3475,18.3099,18.3475,11600.0
2016-11-09 14:25:00,19.53,19.55,19.5,19.5,19764.0,18.3663,18.3851,18.3381,18.3381,19764.0
2016-11-09 14:30:00,19.51,19.58,19.51,19.58,18756.0,18.3475,18.4133,18.3475,18.4133,18756.0
2016-11-09 14:35:00,19.57,19.66,19.57,19.66,3800.0,18.4039,18.4886,18.4039,18.4886,3800.0
2016-11-09 14:40:00,19.67,19.7,19.66,19.68,25320.0,18.498,18.5262,18.4886,18.5074,25320.0
2016-11-09 14:45:00,19.7,19.71,19.63,19.67,20700.0,18.5262,18.5356,18.4604,18.498,20700.0
2016-11-09 14:50:00,19.65,19.65,19.6,19.61,17600.0,18.4792,18.4792,18.4322,18.4416,17600.0
2016-11-09 14:55:00,19.63,19.63,19.61,19.61,3600.0,18.4604,18.4604,18.4416,18.4416,3600.0
2016-11-09 15:00:00,19.64,19.65,19.61,19.65,7400.0,18.4698,18.4792,18.4416,18.4792,7400.0
2016-11-09 15:05:00,19.65,19.65,19.65,19.65,2980.0,18.4792,18.4792,18.4792,18.4792,2980.0
2016-11-09 15:10:00,19.66,19.7,19.65,19.69,8000.0,18.4886,18.5262,18.4792,18.5168,8000.0
2016-11-09 15:15:00,19.68,19.75,19.68,19.75,24252.0,18.5074,18.5732,18.5074,18.5732,24252.0
2016-11-09 15:20:00,19.76,19.76,19.73,19.75,9248.0,18.5826,18.5826,18.5544,18.5732,9248.0
2016-11-09 15:25:00,19.73,19.76,19.7,19.72,25952.0,18.5544,18.5826,18.5262,18.545,25952.0
2016-11-09 15:30:00,19.71,19.71,19.62,19.63,32280.0,18.5356,18.5356,18.451,18.4604,32280.0
2016-11-09 15:35:00,19.65,19.66,19.59,19.6,10068.0,18.4792,18.4886,18.4227,18.4322,10068.0
2016-11-09 15:40:00,19.6,19.62,19.58,19.62,4332.0,18.4322,18.451,18.4133,18.451,4332.0
2016-11-09 15:45:00,19.61,19.61,19.53,19.56,6000.0,18.4416,18.4416,18.3663,18.3945,6000.0
2016-11-09 15:50:00,19.57,19.61,19.56,19.56,19428.0,18.4039,18.4416,18.3945,18.3945,19428.0
2016-11-09 15:55:00,19.57,19.59,19.55,19.56,50852.0,18.4039,18.4227,18.3851,18.3945,50852.0
2016-11-10 09:30:00,19.84,19.96,19.8,19.94,129132.0,18.6579,18.7707,18.6202,18.7519,129132.0
2016-11-10 09:35:00,19.95,20.04,19.95,20.03,57296.0,18.7613,18.8459,18.7613,18.8365,57296.0
2016-11-10 09:40:00,20.03,20.12,20.03,20.1,96448.0,18.8365,18.9212,18.8365,18.9024,96448.0
2016-11-10 09:45:00,20.1,20.15,20.09,20.11,31432.0,18.9024,18.9494,18.893,18.9118,31432.0
2016-11-10 09:50:00,20.11,20.16,20.09,20.12,61824.0,18.9118,18.9588,18.893,18.9212,61824.0
2016-11-10 09:55:00,20.1,20.11,20.02,20.02,20340.0,18.9024,18.9118,18.8271,18.8271,20340.0
2016-11-10 10:00:00,20.09,20.11,20.0,20.02,17600.0,18.893,18.9118,18.8083,18.8271,17600.0
2016-11-10 10:05:00,20.03,20.06,20.0,20.03,25756.0,18.8365,18.8647,18.8083,18.8365,25756.0
2016-11-10 10:10:00,20.0,20.0,19.91,19.93,39000.0,18.8083,18.8083,18.7237,18.7425,39000.0
2016-11-10 10:15:00,19.94,20.02,19.93,19.96,40972.0,18.7519,18.8271,18.7425,18.7707,40972.0
2016-11-10 10:20:00,19.96,19.99,19.96,19.99,28012.0,18.7707,18.7989,18.7707,18.7989,28012.0
2016-11-10 10:25:00,20.0,20.0,19.85,19.86,30652.0,18.8083,18.8083,18.6673,18.6767,30652.0
2016-11-10 10:30:00,19.85,19.95,19.85,19.92,23960.0,18.6673,18.7613,18.6673,18.7331,23960.0
2016-11-10 10:35:00,19.92,19.93,19.77,19.8,36876.0,18.7331,18.7425,18.592,18.6202,36876.0
2016-11-10 10:40:00,19.81,19.97,19.81,19.97,17752.0,18.6296,18.7801,18.6296,18.7801,17752.0
2016-11-10 10:45:00,19.98,20.06,19.96,19.97,23248.0,18.7895,18.8647,18.7707,18.7801,23248.0
2016-11-10 10:50:00,20.0,20.0,19.88,19.91,14800.0,18.8083,18.8083,18.6955,18.7237,14800.0
2016-11-10 10:55:00,19.88,19.93,19.81,19.82,16180.0,18.6955,18.7425,18.6296,18.639,16180.0
2016-11-10 11:00:00,19.81,19.91,19.73,19.73,89180.0,18.6296,18.7237,18.5544,18.5544,89180.0
2016-11-10 11:05:00,19.83,19.87,19.81,19.81,30904.0,18.6484,18.6861,18.6296,18.6296,30904.0
2016-11-10 11:10:00,19.77,19.8,19.75,19.8,11520.0,18.592,18.6202,18.5732,18.6202,11520.0
2016-11-10 11:15:00,19.83,19.91,19.83,19.88,8500.0,18.6484,18.7237,18.6484,18.6955,8500.0
2016-11-10 11:20:00,19.93,20.0,19.92,20.0,35808.0,18.7425,18.8083,18.7331,18.8083,35808.0
2016-11-10 11:25:00,19.96,19.98,19.95,19.97,14548.0,18.7707,18.7895,18.7613,18.7801,14548.0
2016-11-10 11:30:00,19.98,19.98,19.94,19.97,4004.0,18.7895,18.7895,18.7519,18.7801,4004.0
2016-11-10 11:35:00,19.97,19.98,19.95,19.95,4880.0,18.7801,18.7895,18.7613,18.7613,4880.0
2016-11-10 11:40:00,19.97,20.07,19.97,20.04,9600.0,18.7801,18.8741,18.7801,18.8459,9600.0
2016-11-10 11:45:00,20.1,20.13,20.04,20.04,30200.0,18.9024,18.9306,18.8459,18.8459,30200.0
2016-11-10 11:50:00,20.05,20.06,20.0,20.02,9880.0,18.8553,18.8647,18.8083,18.8271,9880.0
2016-11-10 11:55:00,20.01,20.03,19.96,19.99,65380.0,18.8177,18.8365,18.7707,18.7989,65380.0
2016-11-10 12:00:00,20.0,20.06,19.98,20.04,7360.0,18.8083,18.8647,18.7895,18.8459,7360.0
2016-11-10 12:05:00,20.04,20.12,20.04,20.05,65800.0,18.8459,18.9212,18.8459,18.8553,65800.0
2016-11-10 12:10:00,20.07,20.13,20.06,20.11,39964.0,18.8741,18.9306,18.8647,18.9118,39964.0
2016-11-10 12:15:00,20.11,20.15,20.08,20.09,26560.0,18.9118,18.9494,18.8836,18.893,26560.0
2016-11-10 12:20:00,20.09,20.11,20.07,20.11,7600.0,18.893,18.9118,18.8741,18.9118,7600.0
2016-11-10 12:25:00,20.09,20.1,20.06,20.1,8400.0,18.893,18.9024,18.8647,18.9024,8400.0
2016-11-10 12:30:00,20.12,20.13,20.07,20.07,12400.0,18.9212,18.9306,18.8741,18.8741,12400.0
2016-11-10 12:35:00,20.07,20.1,20.07,20.08,5600.0,18.8741,18.9024,18.8741,18.8836,5600.0
2016-11-10 12:40:00,20.01,20.06,20.01,20.05,4600.0,18.8177,18.8647,18.8177,18.8553,4600.0
2016-11-10 12:45:00,20.1,20.11,20.08,20.1,8520.0,18.9024,18.9118,18.8836,18.9024,8520.0
2016-11-10 12:50:00,20.1,20.21,20.1,20.19,46600.0,18.9024,19.0058,18.9024,18.987,46600.0
2016-11-10 12:55:00,20.19,20.2,20.17,20.17,6400.0,18.987,18.9964,18.9682,18.9682,6400.0
2016-11-10 13:00:00,20.18,20.21,20.17,20.18,18820.0,18.9776,19.0058,18.9682,18.9776,18820.0
2016-11-10 13:05:00,20.18,20.27,20.18,20.27,27928.0,18.9776,19.0622,18.9776,19.0622,27928.0
2016-11-10 13:10:00,20.27,20.27,20.2,20.24,12000.0,19.0622,19.0622,18.9964,19.034,12000.0
2016-11-10 13:15:00,20.21,20.27,20.21,20.23,8200.0,19.0058,19.0622,19.0058,19.0246,8200.0
2016-11-10 13:20:00,20.26,20.29,20.24,20.24,9200.0,19.0528,19.081,19.034,19.034,9200.0
2016-11-10 13:25:00,20.23,20.26,20.21,20.26,5600.0,19.0246,19.0528,19.0058,19.0528,5600.0
2016-11-10 13:30:00,20.29,20.29,20.26,20.26,11600.0,19.081,19.081,19.0528,19.0528,11600.0
2016-11-10 13:35:00,20.28,20.33,20.28,20.29,13500.0,19.0716,19.1187,19.0716,19.081,13500.0
2016-11-10 13:40:00,20.32,20.38,20.3,20.33,18400.0,19.1093,19.1657,19.0904,19.1187,18400.0
2016-11-10 13:45:00,20.34,20.45,20.33,20.45,20140.0,19.1281,19.2315,19.1187,19.2315,20140.0
2016-11-10 13:50:00,20.44,20.48,20.43,20.48,26368.0,19.2221,19.2597,19.2127,19.2597,26368.0
2016-11-10 13:55:00,20.47,20.47,20.39,20.41,12828.0,19.2503,19.2503,19.1751,19.1939,12828.0
2016-11-10 14:00:00,20.42,20.43,20.4,20.42,60200.0,19.2033,19.2127,19.1845,19.2033,60200.0
2016-11-10 14:05:00,20.44,20.45,20.41,20.42,21600.0,19.2221,19.2315,19.1939,19.2033,21600.0
2016-11-10 14:10:00,20.44,20.47,20.43,20.43,34820.0,19.2221,19.2503,19.2127,19.2127,34820.0
2016-11-10 14:15:00,20.43,20.43,20.38,20.41,12400.0,19.2127,19.2127,19.1657,19.1939,12400.0
2016-11-10 14:20:00,20.42,20.43,20.39,20.4,49000.0,19.2033,19.2127,19.1751,19.1845,49000.0
2016-11-10 14:25:00,20.4,20.42,20.4,20.41,7760.0,19.1845,19.2033,19.1845,19.1939,7760.0
2016-11-10 14:30:00,20.41,20.43,20.33,20.33,15948.0,19.1939,19.2127,19.1187,19.1187,15948.0
2016-11-10 14:35:00,20.35,20.35,20.32,20.35,8600.0,19.1375,19.1375,19.1093,19.1375,8600.0
2016-11-10 14:40:00,20.38,20.39,20.36,20.38,8800.0,19.1657,19.1751,19.1469,19.1657,8800.0
2016-11-10 14:45:00,20.39,20.45,20.39,20.42,9800.0,19.1751,19.2315,19.1751,19.2033,9800.0
2016-11-10 14:50:00,20.43,20.45,20.42,20.43,16528.0,19.2127,19.2315,19.2033,19.2127,16528.0
2016-11-10 14:55:00,20.44,20.44,20.38,20.41,9600.0,19.2221,19.2221,19.1657,19.1939,9600.0
2016-11-10 15:00:00,20.44,20.48,20.41,20.48,27376.0,19.2221,19.2597,19.1939,19.2597,27376.0
2016-11-10 15:05:00,20.45,20.45,20.4,20.42,12760.0,19.2315,19.2315,19.1845,19.2033,12760.0
2016-11-10 15:10:00,20.41,20.41,20.36,20.39,17280.0,19.1939,19.1939,19.1469,19.1751,17280.0
2016-11-10 15:15:00,20.39,20.4,20.38,20.39,6600.0,19.1751,19.1845,19.1657,19.1751,6600.0
2016-11-10 15:20:00,20.37,20.4,20.37,20.39,11756.0,19.1563,19.1845,19.1563,19.1751,11756.0
2016-11-10 15:25:00,20.36,20.4,20.35,20.4,18152.0,19.1469,19.1845,19.1375,19.1845,18152.0
2016-11-10 15:30:00,20.39,20.39,20.32,20.32,36932.0,19.1751,19.1751,19.1093,19.1093,36932.0
2016-11-10 15:35:00,20.34,20.35,20.28,20.3,11536.0,19.1281,19.1375,19.0716,19.0904,11536.0
2016-11-10 15:40:00,20.31,20.31,20.26,20.29,17440.0,19.0998,19.0998,19.0528,19.081,17440.0
2016-11-10 15:45:00,20.28,20.34,20.25,20.33,25800.0,19.0716,19.1281,19.0434,19.1187,25800.0
2016-11-10 15:50:00,20.34,20.34,20.26,20.26,45252.0,19.1281,19.1281,19.0528,19.0528,45252.0
2016-11-10 15:55:00,20.25,20.31,20.25,20.28,89128.0,19.0434,19.0998,19.0434,19.0716,89128.0
2016-11-11 09:30:00,20.25,20.3,20.17,20.18,96500.0,19.0434,19.0904,18.9682,18.9776,96500.0
2016-11-11 09:35:00,20.18,20.22,20.16,20.21,19380.0,18.9776,19.0152,18.9588,19.0058,19380.0
2016-11-11 09:40:00,20.23,20.29,20.19,20.26,22668.0,19.0246,19.081,18.987,19.0528,22668.0
2016-11-11 09:45:00,20.25,20.31,20.23,20.27,28240.0,19.0434,19.0998,19.0246,19.0622,28240.0
2016-11-11 09:50:00,20.25,20.32,20.23,20.24,24128.0,19.0434,19.1093,19.0246,19.034,24128.0
2016-11-11 09:55:00,20.24,20.25,20.19,20.24,44400.0,19.034,19.0434,18.987,19.034,44400.0
2016-11-11 10:00:00,20.25,20.31,20.22,20.24,40180.0,19.0434,19.0998,19.0152,19.034,40180.0
2016-11-11 10:05:00,20.26,20.29,20.25,20.27,13200.0,19.0528,19.081,19.0434,19.0622,13200.0
2016-11-11 10:10:00,20.27,20.3,20.25,20.28,6992.0,19.0622,19.0904,19.0434,19.0716,6992.0
2016-11-11 10:15:00,20.27,20.3,20.18,20.2,43400.0,19.0622,19.0904,18.9776,18.9964,43400.0
2016-11-11 10:20:00,20.2,20.2,20.16,20.18,9800.0,18.9964,18.9964,18.9588,18.9776,9800.0
2016-11-11 10:25:00,20.16,20.18,20.11,20.15,41760.0,18.9588,18.9776,18.9118,18.9494,41760.0
2016-11-11 10:30:00,20.15,20.22,20.13,20.19,55200.0,18.9494,19.0152,18.9306,18.987,55200.0
2016-11-11 10:35:00,20.2,20.2,20.14,20.2,31200.0,18.9964,18.9964,18.94,18.9964,31200.0
2016-11-11 10:40:00,20.16,20.2,20.12,20.2,14500.0,18.9588,18.9964,18.9212,18.9964,14500.0
2016-11-11 10:45:00,20.22,20.22,20.15,20.16,37800.0,19.0152,19.0152,18.9494,18.9588,37800.0
2016-11-11 10:50:00,20.15,20.15,20.11,20.15,17600.0,18.9494,18.9494,18.9118,18.9494,17600.0
2016-11-11 10:55:00,20.12,20.14,20.09,20.14,7808.0,18.9212,18.94,18.893,18.94,7808.0
2016-11-11 11:00:00,20.1,20.15,20.08,20.15,11000.0,18.9024,18.9494,18.8836,18.9494,11000.0
2016-11-11 11:05:00,20.13,20.15,20.11,20.12,23696.0,18.9306,18.9494,18.9118,18.9212,23696.0
2016-11-11 11:10:00,20.11,20.12,20.07,20.1,25600.0,18.9118,18.9212,18.8741,18.9024,25600.0
2016-11-11 11:15:00,20.11,20.11,20.08,20.1,22000.0,18.9118,18.9118,18.8836,18.9024,22000.0
2016-11-11 11:20:00,20.07,20.09,20.07,20.07,13200.0,18.8741,18.893,18.8741,18.8741,13200.0
2016-11-11 11:25:00,20.06,20.1,20.04,20.09,30600.0,18.8647,18.9024,18.8459,18.893,30600.0
2016-11-11 11:30:00,20.13,20.15,20.12,20.12,36040.0,18.9306,18.9494,18.9212,18.9212,36040.0
2016-11-11 11:35:00,20.15,20.18,20.14,20.16,33600.0,18.9494,18.9776,18.94,18.9588,33600.0
2016-11-11 11:40:00,20.17,20.17,20.13,20.13,5200.0,18.9682,18.9682,18.9306,18.9306,5200.0
2016-11-11 11:45:00,20.13,20.13,20.06,20.07,88300.0,18.9306,18.9306,18.8647,18.8741,88300.0
2016-11-11 11:50:00,20.07,20.11,20.07,20.11,15000.0,18.8741,18.9118,18.8741,18.9118,15000.0
2016-11-11 11:55:00,20.12,20.18,20.11,20.16,34400.0,18.9212,18.9776,18.9118,18.9588,34400.0
2016-11-11 12:00:00,20.15,20.2,20.15,20.16,29300.0,18.9494,18.9964,18.9494,18.9588,29300.0
2016-11-11 12:05:00,20.17,20.23,20.17,20.23,40560.0,18.9682,19.0246,18.9682,19.0246,40560.0
2016-11-11 12:10:00,20.21,20.25,20.21,20.24,7600.0,19.0058,19.0434,19.0058,19.034,7600.0
2016-11-11 12:15:00,20.24,20.3,20.24,20.28,12668.0,19.034,19.0904,19.034,19.0716,12668.0
2016-11-11 12:20:00,20.24,20.25,20.23,20.24,7600.0,19.034,19.0434,19.0246,19.034,7600.0
2016-11-11 12:25:00,20.25,20.25,20.25,20.25,2400.0,19.0434,19.0434,19.0434,19.0434,2400.0
2016-11-11 12:30:00,20.29,20.33,20.27,20.28,28244.0,19.081,19.1187,19.0622,19.0716,28244.0
2016-11-11 12:35:00,20.26,20.29,20.26,20.28,7300.0,19.0528,19.081,19.0528,19.0716,7300.0
2016-11-11 12:40:00,20.29,20.29,20.28,20.29,4900.0,19.081,19.081,19.0716,19.081,4900.0
2016-11-11 12:45:00,20.28,20.28,20.25,20.25,6600.0,19.0716,19.0716,19.0434,19.0434,6600.0
2016-11-11 12:50:00,20.24,20.24,20.22,20.22,2400.0,19.034,19.034,19.0152,19.0152,2400.0
2016-11-11 12:55:00,20.25,20.25,20.24,20.24,1200.0,19.0434,19.0434,19.034,19.034,1200.0
2016-11-11 13:00:00,20.25,20.25,20.25,20.25,1600.0,19.0434,19.0434,19.0434,19.0434,1600.0
2016-11-11 13:05:00,20.26,20.26,20.23,20.25,5600.0,19.0528,19.0528,19.0246,19.0434,5600.0
2016-11-11 13:10:00,20.24,20.28,20.24,20.27,2800.0,19.034,19.0716,19.034,19.0622,2800.0
2016-11-11 13:15:00,20.28,20.29,20.25,20.26,11200.0,19.0716,19.081,19.0434,19.0528,11200.0
2016-11-11 13:20:00,20.26,20.3,20.26,20.3,1736.0,19.0528,19.0904,19.0528,19.0904,1736.0
2016-11-11 13:25:00,20.32,20.35,20.32,20.33,33908.0,19.1093,19.1375,19.1093,19.1187,33908.0
2016-11-11 13:30:00,20.34,20.34,20.31,20.31,12560.0,19.1281,19.1281,19.0998,19.0998,12560.0
2016-11-11 13:35:00,20.3,20.33,20.29,20.29,21952.0,19.0904,19.1187,19.081,19.081,21952.0
2016-11-11 13:40:00,20.29,20.32,20.29,20.32,6528.0,19.081,19.1093,19.081,19.1093,6528.0
2016-11-11 13:45:00,20.29,20.31,20.29,20.31,1200.0,19.081,19.0998,19.081,19.0998,1200.0
2016-11-11 13:50:00,20.31,20.33,20.31,20.32,9000.0,19.0998,19.1187,19.0998,19.1093,9000.0
2016-11-11 13:55:00,20.3,20.3,20.24,20.24,4892.0,19.0904,19.0904,19.034,19.034,4892.0
2016-11-11 14:00:00,20.24,20.27,20.22,20.27,7600.0,19.034,19.0622,19.0152,19.0622,7600.0
2016-11-11 14:05:00,20.26,20.29,20.26,20.29,19200.0,19.0528,19.081,19.0528,19.081,19200.0
2016-11-11 14:10:00,20.28,20.3,20.28,20.3,1600.0,19.0716,19.0904,19.0716,19.0904,1600.0
2016-11-11 14:15:00,20.32,20.32,20.32,20.32,800.0,19.1093,19.1093,19.1093,19.1093,800.0
2016-11-11 14:20:00,20.32,20.32,20.29,20.3,2400.0,19.1093,19.1093,19.081,19.0904,2400.0
2016-11-11 14:25:00,20.28,20.29,20.28,20.28,1200.0,19.0716,19.081,19.0716,19.0716,1200.0
2016-11-11 14:30:00,20.26,20.28,20.25,20.28,5600.0,19.0528,19.0716,19.0434,19.0716,5600.0
2016-11-11 14:35:00,20.27,20.27,20.23,20.24,3200.0,19.0622,19.0622,19.0246,19.034,3200.0
2016-11-11 14:40:00,20.26,20.27,20.26,20.27,46088.0,19.0528,19.0622,19.0528,19.0622,46088.0
2016-11-11 14:45:00,20.28,20.28,20.25,20.25,4800.0,19.0716,19.0716,19.0434,19.0434,4800.0
2016-11-11 14:50:00,20.25,20.25,20.25,20.25,800.0,19.0434,19.0434,19.0434,19.0434,800.0
2016-11-11 14:55:00,20.26,20.27,20.22,20.22,9000.0,19.0528,19.0622,19.0152,19.0152,9000.0
2016-11-11 15:00:00,20.23,20.24,20.22,20.23,12800.0,19.0246,19.034,19.0152,19.0246,12800.0
2016-11-11 15:05:00,20.23,20.23,20.23,20.23,0.0,19.0246,19.0246,19.0246,19.0246,0.0
2016-11-11 15:10:00,20.27,20.3,20.27,20.28,4000.0,19.0622,19.0904,19.0622,19.0716,4000.0
2016-11-11 15:15:00,20.28,20.28,20.26,20.27,12400.0,19.0716,19.0716,19.0528,19.0622,12400.0
2016-11-11 15:20:00,20.3,20.3,20.29,20.29,800.0,19.0904,19.0904,19.081,19.081,800.0
2016-11-11 15:25:00,20.29,20.29,20.29,20.29,0.0,19.081,19.081,19.081,19.081,0.0
2016-11-11 15:30:00,20.32,20.35,20.31,20.34,20008.0,19.1093,19.1375,19.0998,19.1281,20008.0
2016-11-11 15:35:00,20.33,20.34,20.31,20.31,53196.0,19.1187,19.1281,19.0998,19.0998,53196.0
2016-11-11 15:40:00,20.31,20.34,20.3,20.33,13216.0,19.0998,19.1281,19.0904,19.1187,13216.0
2016-11-11 15:45:00,20.37,20.4,20.37,20.39,28340.0,19.1563,19.1845,19.1563,19.1751,28340.0
2016-11-11 15:50:00,20.38,20.42,20.38,20.42,25360.0,19.1657,19.2033,19.1657,19.2033,25360.0
2016-11-11 15:55:00,20.42,20.42,20.37,20.39,14588.0,19.2033,19.2033,19.1563,19.1751,14588.0
2016-11-14 09:30:00,20.61,20.63,20.52,20.59,84648.0,19.382,19.4008,19.2973,19.3632,84648.0
2016-11-14 09:35:00,20.59,20.62,20.5,20.51,46628.0,19.3632,19.3914,19.2785,19.2879,46628.0
2016-11-14 09:40:00,20.49,20.55,20.49,20.52,15876.0,19.2691,19.3255,19.2691,19.2973,15876.0
2016-11-14 09:45:00,20.55,20.6,20.55,20.59,27000.0,19.3255,19.3726,19.3255,19.3632,27000.0
2016-11-14 09:50:00,20.59,20.61,20.56,20.59,21672.0,19.3632,19.382,19.335,19.3632,21672.0
2016-11-14 09:55:00,20.59,20.59,20.48,20.48,18300.0,19.3632,19.3632,19.2597,19.2597,18300.0
2016-11-14 10:00:00,20.5,20.54,20.5,20.54,9280.0,19.2785,19.3161,19.2785,19.3161,9280.0
2016-11-14 10:05:00,20.55,20.62,20.55,20.58,55976.0,19.3255,19.3914,19.3255,19.3538,55976.0
2016-11-14 10:10:00,20.61,20.63,20.61,20.63,3440.0,19.382,19.4008,19.382,19.4008,3440.0
2016-11-14 10:15:00,20.65,20.68,20.63,20.66,27244.0,19.4196,19.4478,19.4008,19.429,27244.0
2016-11-14 10:20:00,20.67,20.67,20.59,20.61,19600.0,19.4384,19.4384,19.3632,19.382,19600.0
2016-11-14 10:25:00,20.61,20.61,20.5,20.53,45176.0,19.382,19.382,19.2785,19.3067,45176.0
2016-11-14 10:30:00,20.55,20.55,20.47,20.48,47084.0,19.3255,19.3255,19.2503,19.2597,47084.0
2016-11-14 10:35:00,20.51,20.54,20.49,20.49,9600.0,19.2879,19.3161,19.2691,19.2691,9600.0
2016-11-14 10:40:00,20.47,20.47,20.45,20.46,16200.0,19.2503,19.2503,19.2315,19.2409,16200.0
2016-11-14 10:45:00,20.44,20.47,20.41,20.42,21252.0,19.2221,19.2503,19.1939,19.2033,21252.0
2016-11-14 10:50:00,20.41,20.44,20.39,20.43,18852.0,19.1939,19.2221,19.1751,19.2127,18852.0
2016-11-14 10:55:00,20.42,20.44,20.39,20.39,45808.0,19.2033,19.2221,19.1751,19.1751,45808.0
2016-11-14 11:00:00,20.4,20.4,20.37,20.38,26608.0,19.1845,19.1845,19.1563,19.1657,26608.0
2016-11-14 11:05:00,20.38,20.39,20.37,20.38,4664.0,19.1657,19.1751,19.1563,19.1657,4664.0
2016-11-14 11:10:00,20.43,20.45,20.4,20.4,6300.0,19.2127,19.2315,19.1845,19.1845,6300.0
2016-11-14 11:15:00,20.43,20.45,20.42,20.42,5884.0,19.2127,19.2315,19.2033,19.2033,5884.0
2016-11-14 11:20:00,20.42,20.42,20.39,20.41,2200.0,19.2033,19.2033,19.1751,19.1939,2200.0
2016-11-14 11:25:00,20.39,20.39,20.38,20.38,2244.0,19.1751,19.1751,19.1657,19.1657,2244.0
2016-11-14 11:30:00,20.38,20.39,20.36,20.39,16984.0,19.1657,19.1751,19.1469,19.1751,16984.0
2016-11-14 11:35:00,20.38,20.41,20.37,20.41,16800.0,19.1657,19.1939,19.1563,19.1939,16800.0
2016-11-14 11:40:00,20.43,20.43,20.42,20.42,2200.0,19.2127,19.2127,19.2033,19.2033,2200.0
2016-11-14 11:45:00,20.42,20.48,20.42,20.48,13472.0,19.2033,19.2597,19.2033,19.2597,13472.0
2016-11-14 11:50:00,20.47,20.52,20.47,20.48,4856.0,19.2503,19.2973,19.2503,19.2597,4856.0
2016-11-14 11:55:00,20.48,20.48,20.45,20.45,6080.0,19.2597,19.2597,19.2315,19.2315,6080.0
2016-11-14 12:00:00,20.45,20.45,20.45,20.45,0.0,19.2315,19.2315,19.2315,19.2315,0.0
2016-11-14 12:05:00,20.41,20.42,20.41,20.41,11420.0,19.1939,19.2033,19.1939,19.1939,11420.0
2016-11-14 12:10:00,20.38,20.38,20.36,20.37,5200.0,19.1657,19.1657,19.1469,19.1563,5200.0
2016-11-14 12:15:00,20.34,20.36,20.32,20.36,17968.0,19.1281,19.1469,19.1093,19.1469,17968.0
2016-11-14 12:20:00,20.34,20.34,20.32,20.32,16800.0,19.1281,19.1281,19.1093,19.1093,16800.0
2016-11-14 12:25:00,20.33,20.35,20.31,20.34,34400.0,19.1187,19.1375,19.0998,19.1281,34400.0
2016-11-14 12:30:00,20.33,20.33,20.31,20.32,15200.0,19.1187,19.1187,19.0998,19.1093,15200.0
2016-11-14 12:35:00,20.33,20.33,20.33,20.33,12400.0,19.1187,19.1187,19.1187,19.1187,12400.0
2016-11-14 12:40:00,20.38,20.38,20.37,20.37,800.0,19.1657,19.1657,19.1563,19.1563,800.0
2016-11-14 12:45:00,20.35,20.41,20.35,20.41,3000.0,19.1375,19.1939,19.1375,19.1939,3000.0
2016-11-14 12:50:00,20.36,20.37,20.36,20.37,1200.0,19.1469,19.1563,19.1469,19.1563,1200.0
2016-11-14 12:55:00,20.34,20.34,20.33,20.34,2400.0,19.1281,19.1281,19.1187,19.1281,2400.0
2016-11-14 13:00:00,20.38,20.38,20.38,20.38,400.0,19.1657,19.1657,19.1657,19.1657,400.0
2016-11-14 13:05:00,20.32,20.37,20.32,20.37,2900.0,19.1093,19.1563,19.1093,19.1563,2900.0
2016-11-14 13:10:00,20.41,20.41,20.41,20.41,400.0,19.1939,19.1939,19.1939,19.1939,400.0
2016-11-14 13:15:00,20.41,20.41,20.39,20.4,4400.0,19.1939,19.1939,19.1751,19.1845,4400.0
2016-11-14 13:20:00,20.4,20.41,20.4,20.4,14400.0,19.1845,19.1939,19.1845,19.1845,14400.0
2016-11-14 13:25:00,20.38,20.38,20.38,20.38,400.0,19.1657,19.1657,19.1657,19.1657,400.0
2016-11-14 13:30:00,20.42,20.49,20.42,20.44,12056.0,19.2033,19.2691,19.2033,19.2221,12056.0
2016-11-14 13:35:00,20.45,20.46,20.45,20.45,4836.0,19.2315,19.2409,19.2315,19.2315,4836.0
2016-11-14 13:40:00,20.44,20.44,20.44,20.44,800.0,19.2221,19.2221,19.2221,19.2221,800.0
2016-11-14 13:45:00,20.43,20.44,20.42,20.43,7028.0,19.2127,19.2221,19.2033,19.2127,7028.0
2016-11-14 13:50:00,20.43,20.44,20.43,20.44,2692.0,19.2127,19.2221,19.2127,19.2221,2692.0
2016-11-14 13:55:00,20.44,20.44,20.39,20.39,10200.0,19.2221,19.2221,19.1751,19.1751,10200.0
2016-11-14 14:00:00,20.43,20.43,20.43,20.43,400.0,19.2127,19.2127,19.2127,19.2127,400.0
2016-11-14 14:05:00,20.4,20.43,20.37,20.42,29604.0,19.1845,19.2127,19.1563,19.2033,29604.0
2016-11-14 14:10:00,20.42,20.44,20.42,20.43,5000.0,19.2033,19.2221,19.2033,19.2127,5000.0
2016-11-14 14:15:00,20.42,20.46,20.42,20.45,26000.0,19.2033,19.2409,19.2033,19.2315,26000.0
2016-11-14 14:20:00,20.45,20.45,20.45,20.45,0.0,19.2315,19.2315,19.2315,19.2315,0.0
2016-11-14 14:25:00,20.41,20.41,20.4,20.4,4800.0,19.1939,19.1939,19.1845,19.1845,4800.0
2016-11-14 14:30:00,20.39,20.39,20.38,20.38,1600.0,19.1751,19.1751,19.1657,19.1657,1600.0
2016-11-14 14:35:00,20.4,20.4,20.4,20.4,800.0,19.1845,19.1845,19.1845,19.1845,800.0
2016-11-14 14:40:00,20.38,20.38,20.35,20.35,3200.0,19.1657,19.1657,19.1375,19.1375,3200.0
2016-11-14 14:45:00,20.4,20.42,20.39,20.42,191032.0,19.1845,19.2033,19.1751,19.2033,191032.0
2016-11-14 14:50:00,20.43,20.43,20.41,20.41,4600.0,19.2127,19.2127,19.1939,19.1939,4600.0
2016-11-14 14:55:00,20.43,20.48,20.42,20.48,11680.0,19.2127,19.2597,19.2033,19.2597,11680.0
2016-11-14 15:00:00,20.47,20.5,20.46,20.5,5000.0,19.2503,19.2785,19.2409,19.2785,5000.0
2016-11-14 15:05:00,20.48,20.48,20.47,20.47,3200.0,19.2597,19.2597,19.2503,19.2503,3200.0
2016-11-14 15:10:00,20.49,20.5,20.49,20.5,4400.0,19.2691,19.2785,19.2691,19.2785,4400.0
2016-11-14 15:15:00,20.5,20.52,20.5,20.51,26400.0,19.2785,19.2973,19.2785,19.2879,26400.0
2016-11-14 15:20:00,20.49,20.5,20.49,20.5,9000.0,19.2691,19.2785,19.2691,19.2785,9000.0
2016-11-14 15:25:00,20.5,20.5,20.5,20.5,0.0,19.2785,19.2785,19.2785,19.2785,0.0
2016-11-14 15:30:00,20.5,20.52,20.5,20.52,4000.0,19.2785,19.2973,19.2785,19.2973,4000.0
2016-11-14 15:35:00,20.52,20.52,20.49,20.49,12480.0,19.2973,19.2973,19.2691,19.2691,12480.0
2016-11-14 15:40:00,20.47,20.47,20.41,20.42,26200.0,19.2503,19.2503,19.1939,19.2033,26200.0
2016-11-14 15:45:00,20.42,20.42,20.41,20.42,3676.0,19.2033,19.2033,19.1939,19.2033,3676.0
2016-11-14 15:50:00,20.42,20.45,20.4,20.45,14200.0,19.2033,19.2315,19.1845,19.2315,14200.0
2016-11-14 15:55:00,20.44,20.48,20.44,20.48,8132.0,19.2221,19.2597,19.2221,19.2597,8132.0
2016-11-15 09:30:00,20.49,20.49,20.41,20.42,55728.0,19.2691,19.2691,19.1939,19.2033,55728.0
2016-11-15 09:35:00,20.41,20.42,20.36,20.39,56588.0,19.1939,19.2033,19.1469,19.1751,56588.0
2016-11-15 09:40:00,20.41,20.41,20.31,20.31,47540.0,19.1939,19.1939,19.0998,19.0998,47540.0
2016-11-15 09:45:00,20.32,20.32,20.27,20.31,42032.0,19.1093,19.1093,19.0622,19.0998,42032.0
2016-11-15 09:50:00,20.33,20.37,20.33,20.34,22988.0,19.1187,19.1563,19.1187,19.1281,22988.0
2016-11-15 09:55:00,20.33,20.34,20.3,20.31,12000.0,19.1187,19.1281,19.0904,19.0998,12000.0
2016-11-15 10:00:00,20.34,20.36,20.34,20.35,30000.0,19.1281,19.1469,19.1281,19.1375,30000.0
2016-11-15 10:05:00,20.34,20.35,20.34,20.35,5600.0,19.1281,19.1375,19.1281,19.1375,5600.0
2016-11-15 10:10:00,20.38,20.39,20.36,20.36,26000.0,19.1657,19.1751,19.1469,19.1469,26000.0
2016-11-15 10:15:00,20.39,20.41,20.36,20.37,27880.0,19.1751,19.1939,19.1469,19.1563,27880.0
2016-11-15 10:20:00,20.37,20.38,20.35,20.36,10620.0,19.1563,19.1657,19.1375,19.1469,10620.0
2016-11-15 10:25:00,20.38,20.38,20.34,20.34,14000.0,19.1657,19.1657,19.1281,19.1281,14000.0
2016-11-15 10:30:00,20.34,20.36,20.34,20.34,15300.0,19.1281,19.1469,19.1281,19.1281,15300.0
2016-11-15 10:35:00,20.34,20.38,20.33,20.33,15392.0,19.1281,19.1657,19.1187,19.1187,15392.0
2016-11-15 10:40:00,20.34,20.35,20.34,20.35,1300.0,19.1281,19.1375,19.1281,19.1375,1300.0
2016-11-15 10:45:00,20.36,20.36,20.34,20.34,2000.0,19.1469,19.1469,19.1281,19.1281,2000.0
2016-11-15 10:50:00,20.35,20.36,20.34,20.35,4000.0,19.1375,19.1469,19.1281,19.1375,4000.0
2016-11-15 10:55:00,20.37,20.37,20.34,20.34,13200.0,19.1563,19.1563,19.1281,19.1281,13200.0
2016-11-15 11:00:00,20.34,20.36,20.34,20.36,10500.0,19.1281,19.1469,19.1281,19.1469,10500.0
2016-11-15 11:05:00,20.34,20.38,20.34,20.38,8892.0,19.1281,19.1657,19.1281,19.1657,8892.0
2016-11-15 11:10:00,20.38,20.38,20.35,20.35,15836.0,19.1657,19.1657,19.1375,19.1375,15836.0
2016-11-15 11:15:00,20.38,20.38,20.38,20.38,17200.0,19.1657,19.1657,19.1657,19.1657,17200.0
2016-11-15 11:20:00,20.33,20.34,20.32,20.34,4876.0,19.1187,19.1281,19.1093,19.1281,4876.0
2016-11-15 11:25:00,20.32,20.33,20.32,20.33,12800.0,19.1093,19.1187,19.1093,19.1187,12800.0
2016-11-15 11:30:00,20.33,20.36,20.32,20.36,58400.0,19.1187,19.1469,19.1093,19.1469,58400.0
2016-11-15 11:35:00,20.37,20.37,20.36,20.36,2000.0,19.1563,19.1563,19.1469,19.1469,2000.0
2016-11-15 11:40:00,20.33,20.34,20.32,20.32,27200.0,19.1187,19.1281,19.1093,19.1093,27200.0
2016-11-15 11:45:00,20.33,20.33,20.28,20.28,31400.0,19.1187,19.1187,19.0716,19.0716,31400.0
2016-11-15 11:50:00,20.3,20.31,20.3,20.31,15200.0,19.0904,19.0998,19.0904,19.0998,15200.0
2016-11-15 11:55:00,20.31,20.32,20.31,20.32,2000.0,19.0998,19.1093,19.0998,19.1093,2000.0
2016-11-15 12:00:00,20.32,20.32,20.32,20.32,0.0,19.1093,19.1093,19.1093,19.1093,0.0
2016-11-15 12:05:00,20.36,20.39,20.36,20.39,14000.0,19.1469,19.1751,19.1469,19.1751,14000.0
2016-11-15 12:10:00,20.39,20.41,20.39,20.4,14800.0,19.1751,19.1939,19.1751,19.1845,14800.0
2016-11-15 12:15:00,20.41,20.41,20.4,20.41,6400.0,19.1939,19.1939,19.1845,19.1939,6400.0
2016-11-15 12:20:00,20.4,20.4,20.39,20.4,7280.0,19.1845,19.1845,19.1751,19.1845,7280.0
2016-11-15 12:25:00,20.39,20.41,20.39,20.39,3200.0,19.1751,19.1939,19.1751,19.1751,3200.0
2016-11-15 12:30:00,20.39,20.39,20.39,20.39,0.0,19.1751,19.1751,19.1751,19.1751,0.0
2016-11-15 12:35:00,20.4,20.4,20.4,20.4,400.0,19.1845,19.1845,19.1845,19.1845,400.0
2016-11-15 12:40:00,20.41,20.41,20.38,20.38,6120.0,19.1939,19.1939,19.1657,19.1657,6120.0
2016-11-15 12:45:00,20.37,20.37,20.37,20.37,400.0,19.1563,19.1563,19.1563,19.1563,400.0
2016-11-15 12:50:00,20.38,20.38,20.38,20.38,2400.0,19.1657,19.1657,19.1657,19.1657,2400.0
2016-11-15 12:55:00,20.38,20.38,20.37,20.37,3880.0,19.1657,19.1657,19.1563,19.1563,3880.0
2016-11-15 13:00:00,20.37,20.37,20.37,20.37,800.0,19.1563,19.1563,19.1563,19.1563,800.0
2016-11-15 13:05:00,20.38,20.4,20.38,20.4,11488.0,19.1657,19.1845,19.1657,19.1845,11488.0
2016-11-15 13:10:00,20.4,20.4,20.4,20.4,0.0,19.1845,19.1845,19.1845,19.1845,0.0
2016-11-15 13:15:00,20.38,20.38,20.38,20.38,4400.0,19.1657,19.1657,19.1657,19.1657,4400.0
2016-11-15 13:20:00,20.36,20.36,20.36,20.36,1200.0,19.1469,19.1469,19.1469,19.1469,1200.0
2016-11-15 13:25:00,20.37,20.37,20.37,20.37,800.0,19.1563,19.1563,19.1563,19.1563,800.0
2016-11-15 13:30:00,20.37,20.4,20.37,20.4,3600.0,19.1563,19.1845,19.1563,19.1845,3600.0
2016-11-15 13:35:00,20.38,20.38,20.38,20.38,800.0,19.1657,19.1657,19.1657,19.1657,800.0
2016-11-15 13:40:00,20.39,20.39,20.39,20.39,400.0,19.1751,19.1751,19.1751,19.1751,400.0
2016-11-15 13:45:00,20.4,20.4,20.4,20.4,400.0,19.1845,19.1845,19.1845,19.1845,400.0
2016-11-15 13:50:00,20.42,20.42,20.42,20.42,400.0,19.2033,19.2033,19.2033,19.2033,400.0
2016-11-15 13:55:00,20.43,20.43,20.43,20.43,400.0,19.2127,19.2127,19.2127,19.2127,400.0
2016-11-15 14:00:00,20.42,20.43,20.41,20.41,2400.0,19.2033,19.2127,19.1939,19.1939,2400.0
2016-11-15 14:05:00,20.41,20.41,20.41,20.41,400.0,19.1939,19.1939,19.1939,19.1939,400.0
2016-11-15 14:10:00,20.42,20.47,20.41,20.46,59092.0,19.2033,19.2503,19.1939,19.2409,59092.0
2016-11-15 14:15:00,20.45,20.46,20.45,20.45,5000.0,19.2315,19.2409,19.2315,19.2315,5000.0
2016-11-15 14:20:00,20.44,20.46,20.44,20.46,6400.0,19.2221,19.2409,19.2221,19.2409,6400.0
2016-11-15 14:25:00,20.45,20.45,20.45,20.45,4800.0,19.2315,19.2315,19.2315,19.2315,4800.0
2016-11-15 14:30:00,20.47,20.49,20.47,20.48,7600.0,19.2503,19.2691,19.2503,19.2597,7600.0
2016-11-15 14:35:00,20.5,20.5,20.5,20.5,1600.0,19.2785,19.2785,19.2785,19.2785,1600.0
2016-11-15 14:40:00,20.5,20.52,20.49,20.52,6000.0,19.2785,19.2973,19.2691,19.2973,6000.0
2016-11-15 14:45:00,20.53,20.53,20.53,20.53,2000.0,19.3067,19.3067,19.3067,19.3067,2000.0
2016-11-15 14:50:00,20.52,20.57,20.52,20.57,12888.0,19.2973,19.3444,19.2973,19.3444,12888.0
2016-11-15 14:55:00,20.6,20.6,20.58,20.58,8600.0,19.3726,19.3726,19.3538,19.3538,8600.0
2016-11-15 15:00:00,20.59,20.6,20.58,20.58,22800.0,19.3632,19.3726,19.3538,19.3538,22800.0
2016-11-15 15:05:00,20.57,20.57,20.57,20.57,4800.0,19.3444,19.3444,19.3444,19.3444,4800.0
2016-11-15 15:10:00,20.55,20.58,20.55,20.57,14884.0,19.3255,19.3538,19.3255,19.3444,14884.0
2016-11-15 15:15:00,20.58,20.6,20.57,20.57,7600.0,19.3538,19.3726,19.3444,19.3444,7600.0
2016-11-15 15:20:00,20.58,20.59,20.57,20.57,5600.0,19.3538,19.3632,19.3444,19.3444,5600.0
2016-11-15 15:25:00,20.57,20.6,20.57,20.58,8400.0,19.3444,19.3726,19.3444,19.3538,8400.0
2016-11-15 15:30:00,20.57,20.58,20.57,20.58,1200.0,19.3444,19.3538,19.3444,19.3538,1200.0
2016-11-15 15:35:00,20.58,20.6,20.58,20.6,2376.0,19.3538,19.3726,19.3538,19.3726,2376.0
2016-11-15 15:40:00,20.63,20.63,20.62,20.63,3800.0,19.4008,19.4008,19.3914,19.4008,3800.0
2016-11-15 15:45:00,20.61,20.61,20.6,20.6,5600.0,19.382,19.382,19.3726,19.3726,5600.0
2016-11-15 15:50:00,20.6,20.61,20.59,20.61,10800.0,19.3726,19.382,19.3632,19.382,10800.0
2016-11-15 15:55:00,20.61,20.66,20.6,20.66,38148.0,19.382,19.429,19.3726,19.429,38148.0
2016-11-16 09:30:00,20.48,20.57,20.48,20.57,108660.0,19.2597,19.3444,19.2597,19.3444,108660.0
2016-11-16 09:35:00,20.56,20.57,20.52,20.52,49800.0,19.335,19.3444,19.2973,19.2973,49800.0
2016-11-16 09:40:00,20.53,20.54,20.52,20.53,37000.0,19.3067,19.3161,19.2973,19.3067,37000.0
2016-11-16 09:45:00,20.56,20.57,20.52,20.55,13336.0,19.335,19.3444,19.2973,19.3255,13336.0
2016-11-16 09:50:00,20.55,20.55,20.54,20.55,10400.0,19.3255,19.3255,19.3161,19.3255,10400.0
2016-11-16 09:55:00,20.54,20.54,20.48,20.49,27240.0,19.3161,19.3161,19.2597,19.2691,27240.0
2016-11-16 10:00:00,20.5,20.53,20.48,20.49,13864.0,19.2785,19.3067,19.2597,19.2691,13864.0
2016-11-16 10:05:00,20.48,20.53,20.48,20.53,11128.0,19.2597,19.3067,19.2597,19.3067,11128.0
2016-11-16 10:10:00,20.54,20.56,20.53,20.53,39692.0,19.3161,19.335,19.3067,19.3067,39692.0
2016-11-16 10:15:00,20.53,20.53,20.5,20.5,5928.0,19.3067,19.3067,19.2785,19.2785,5928.0
2016-11-16 10:20:00,20.5,20.54,20.5,20.54,8400.0,19.2785,19.3161,19.2785,19.3161,8400.0
2016-11-16 10:25:00,20.5,20.5,20.5,20.5,1800.0,19.2785,19.2785,19.2785,19.2785,1800.0
2016-11-16 10:30:00,20.53,20.57,20.53,20.56,29960.0,19.3067,19.3444,19.3067,19.335,29960.0
2016-11-16 10:35:00,20.58,20.58,20.58,20.58,800.0,19.3538,19.3538,19.3538,19.3538,800.0
2016-11-16 10:40:00,20.56,20.56,20.55,20.56,7752.0,19.335,19.335,19.3255,19.335,7752.0
2016-11-16 10:45:00,20.54,20.55,20.54,20.54,3600.0,19.3161,19.3255,19.3161,19.3161,3600.0
2016-11-16 10:50:00,20.53,20.54,20.52,20.53,8000.0,19.3067,19.3161,19.2973,19.3067,8000.0
2016-11-16 10:55:00,20.54,20.55,20.54,20.55,3200.0,19.3161,19.3255,19.3161,19.3255,3200.0
2016-11-16 11:00:00,20.5,20.5,20.49,20.49,18400.0,19.2785,19.2785,19.2691,19.2691,18400.0
2016-11-16 11:05:00,20.52,20.53,20.51,20.52,16000.0,19.2973,19.3067,19.2879,19.2973,16000.0
2016-11-16 11:10:00,20.53,20.53,20.52,20.53,11800.0,19.3067,19.3067,19.2973,19.3067,11800.0
2016-11-16 11:15:00,20.52,20.54,20.52,20.53,6900.0,19.2973,19.3161,19.2973,19.3067,6900.0
2016-11-16 11:20:00,20.52,20.52,20.52,20.52,400.0,19.2973,19.2973,19.2973,19.2973,400.0
2016-11-16 11:25:00,20.51,20.52,20.5,20.52,7400.0,19.2879,19.2973,19.2785,19.2973,7400.0
2016-11-16 11:30:00,20.53,20.54,20.52,20.54,8000.0,19.3067,19.3161,19.2973,19.3161,8000.0
2016-11-16 11:35:00,20.55,20.55,20.51,20.51,31600.0,19.3255,19.3255,19.2879,19.2879,31600.0
2016-11-16 11:40:00,20.52,20.52,20.48,20.48,6000.0,19.2973,19.2973,19.2597,19.2597,6000.0
2016-11-16 11:45:00,20.46,20.49,20.46,20.49,13000.0,19.2409,19.2691,19.2409,19.2691,13000.0
2016-11-16 11:50:00,20.47,20.48,20.47,20.47,20200.0,19.2503,19.2597,19.2503,19.2503,20200.0
2016-11-16 11:55:00,20.47,20.47,20.47,20.47,0.0,19.2503,19.2503,19.2503,19.2503,0.0
2016-11-16 12:00:00,20.47,20.47,20.47,20.47,12800.0,19.2503,19.2503,19.2503,19.2503,12800.0
2016-11-16 12:05:00,20.45,20.45,20.43,20.43,30244.0,19.2315,19.2315,19.2127,19.2127,30244.0
2016-11-16 12:10:00,20.43,20.45,20.43,20.45,16900.0,19.2127,19.2315,19.2127,19.2315,16900.0
2016-11-16 12:15:00,20.43,20.43,20.39,20.39,19984.0,19.2127,19.2127,19.1751,19.1751,19984.0
2016-11-16 12:20:00,20.41,20.44,20.41,20.44,16920.0,19.1939,19.2221,19.1939,19.2221,16920.0
2016-11-16 12:25:00,20.45,20.47,20.45,20.47,16404.0,19.2315,19.2503,19.2315,19.2503,16404.0
2016-11-16 12:30:00,20.48,20.48,20.47,20.48,2444.0,19.2597,19.2597,19.2503,19.2597,2444.0
2016-11-16 12:35:00,20.49,20.49,20.49,20.49,800.0,19.2691,19.2691,19.2691,19.2691,800.0
2016-11-16 12:40:00,20.47,20.47,20.45,20.45,2400.0,19.2503,19.2503,19.2315,19.2315,2400.0
2016-11-16 12:45:00,20.43,20.43,20.43,20.43,800.0,19.2127,19.2127,19.2127,19.2127,800.0
2016-11-16 12:50:00,20.45,20.45,20.43,20.43,1200.0,19.2315,19.2315,19.2127,19.2127,1200.0
2016-11-16 12:55:00,20.45,20.48,20.45,20.47,13600.0,19.2315,19.2597,19.2315,19.2503,13600.0
2016-11-16 13:00:00,20.45,20.45,20.45,20.45,800.0,19.2315,19.2315,19.2315,19.2315,800.0
2016-11-16 13:05:00,20.45,20.45,20.44,20.44,1796.0,19.2315,19.2315,19.2221,19.2221,1796.0
2016-11-16 13:10:00,20.44,20.45,20.43,20.44,31404.0,19.2221,19.2315,19.2127,19.2221,31404.0
2016-11-16 13:15:00,20.44,20.44,20.44,20.44,2000.0,19.2221,19.2221,19.2221,19.2221,2000.0
2016-11-16 13:20:00,20.43,20.43,20.43,20.43,1200.0,19.2127,19.2127,19.2127,19.2127,1200.0
2016-11-16 13:25:00,20.43,20.43,20.43,20.43,0.0,19.2127,19.2127,19.2127,19.2127,0.0
2016-11-16 13:30:00,20.46,20.48,20.46,20.48,2800.0,19.2409,19.2597,19.2409,19.2597,2800.0
2016-11-16 13:35:00,20.49,20.51,20.48,20.5,12400.0,19.2691,19.2879,19.2597,19.2785,12400.0
2016-11-16 13:40:00,20.5,20.5,20.5,20.5,5600.0,19.2785,19.2785,19.2785,19.2785,5600.0
2016-11-16 13:45:00,20.5,20.5,20.49,20.5,2800.0,19.2785,19.2785,19.2691,19.2785,2800.0
2016-11-16 13:50:00,20.49,20.5,20.49,20.5,5800.0,19.2691,19.2785,19.2691,19.2785,5800.0
2016-11-16 13:55:00,20.52,20.52,20.51,20.51,2000.0,19.2973,19.2973,19.2879,19.2879,2000.0
2016-11-16 14:00:00,20.5,20.53,20.5,20.53,6020.0,19.2785,19.3067,19.2785,19.3067,6020.0
2016-11-16 14:05:00,20.53,20.53,20.52,20.52,2800.0,19.3067,19.3067,19.2973,19.2973,2800.0
2016-11-16 14:10:00,20.53,20.54,20.53,20.54,13200.0,19.3067,19.3161,19.3067,19.3161,13200.0
2016-11-16 14:15:00,20.55,20.55,20.54,20.54,6000.0,19.3255,19.3255,19.3161,19.3161,6000.0
2016-11-16 14:20:00,20.54,20.55,20.54,20.55,2200.0,19.3161,19.3255,19.3161,19.3255,2200.0
2016-11-16 14:25:00,20.56,20.56,20.56,20.56,4000.0,19.335,19.335,19.335,19.335,4000.0
2016-11-16 14:30:00,20.57,20.58,20.57,20.58,800.0,19.3444,19.3538,19.3444,19.3538,800.0
2016-11-16 14:35:00,20.57,20.57,20.57,20.57,400.0,19.3444,19.3444,19.3444,19.3444,400.0
2016-11-16 14:40:00,20.56,20.59,20.56,20.56,8300.0,19.335,19.3632,19.335,19.335,8300.0
2016-11-16 14:45:00,20.56,20.56,20.56,20.56,600.0,19.335,19.335,19.335,19.335,600.0
2016-11-16 14:50:00,20.54,20.54,20.54,20.54,6200.0,19.3161,19.3161,19.3161,19.3161,6200.0
2016-11-16 14:55:00,20.55,20.55,20.55,20.55,7208.0,19.3255,19.3255,19.3255,19.3255,7208.0
2016-11-16 15:00:00,20.57,20.6,20.57,20.58,21188.0,19.3444,19.3726,19.3444,19.3538,21188.0
2016-11-16 15:05:00,20.58,20.6,20.58,20.59,14800.0,19.3538,19.3726,19.3538,19.3632,14800.0
2016-11-16 15:10:00,20.59,20.6,20.59,20.6,4040.0,19.3632,19.3726,19.3632,19.3726,4040.0
2016-11-16 15:15:00,20.6,20.6,20.6,20.6,3600.0,19.3726,19.3726,19.3726,19.3726,3600.0
2016-11-16 15:20:00,20.6,20.6,20.57,20.57,13024.0,19.3726,19.3726,19.3444,19.3444,13024.0
2016-11-16 15:25:00,20.54,20.54,20.54,20.54,1376.0,19.3161,19.3161,19.3161,19.3161,1376.0
2016-11-16 15:30:00,20.54,20.54,20.53,20.53,1200.0,19.3161,19.3161,19.3067,19.3067,1200.0
2016-11-16 15:35:00,20.54,20.55,20.54,20.55,800.0,19.3161,19.3255,19.3161,19.3255,800.0
2016-11-16 15:40:00,20.55,20.58,20.55,20.55,6800.0,19.3255,19.3538,19.3255,19.3255,6800.0
2016-11-16 15:45:00,20.55,20.55,20.52,20.52,4400.0,19.3255,19.3255,19.2973,19.2973,4400.0
2016-11-16 15:50:00,20.52,20.52,20.5,20.51,16172.0,19.2973,19.2973,19.2785,19.2879,16172.0
2016-11-16 15:55:00,20.52,20.54,20.52,20.53,27524.0,19.2973,19.3161,19.2973,19.3067,27524.0
2016-11-17 09:30:00,20.58,20.59,20.5,20.58,34952.0,19.3538,19.3632,19.2785,19.3538,34952.0
2016-11-17 09:35:00,20.58,20.6,20.57,20.57,13952.0,19.3538,19.3726,19.3444,19.3444,13952.0
2016-11-17 09:40:00,20.58,20.61,20.57,20.57,11740.0,19.3538,19.382,19.3444,19.3444,11740.0
2016-11-17 09:45:00,20.59,20.59,20.57,20.59,2940.0,19.3632,19.3632,19.3444,19.3632,2940.0
2016-11-17 09:50:00,20.58,20.61,20.58,20.61,10800.0,19.3538,19.382,19.3538,19.382,10800.0
2016-11-17 09:55:00,20.6,20.63,20.6,20.63,26200.0,19.3726,19.4008,19.3726,19.4008,26200.0
2016-11-17 10:00:00,20.62,20.62,20.59,20.59,11600.0,19.3914,19.3914,19.3632,19.3632,11600.0
2016-11-17 10:05:00,20.59,20.59,20.57,20.57,2400.0,19.3632,19.3632,19.3444,19.3444,2400.0
2016-11-17 10:10:00,20.58,20.58,20.53,20.53,10900.0,19.3538,19.3538,19.3067,19.3067,10900.0
2016-11-17 10:15:00,20.53,20.54,20.5,20.5,30652.0,19.3067,19.3161,19.2785,19.2785,30652.0
2016-11-17 10:20:00,20.52,20.53,20.52,20.53,4060.0,19.2973,19.3067,19.2973,19.3067,4060.0
2016-11-17 10:25:00,20.54,20.54,20.5,20.5,6680.0,19.3161,19.3161,19.2785,19.2785,6680.0
2016-11-17 10:30:00,20.5,20.51,20.47,20.48,33892.0,19.2785,19.2879,19.2503,19.2597,33892.0
2016-11-17 10:35:00,20.48,20.51,20.48,20.5,7900.0,19.2597,19.2879,19.2597,19.2785,7900.0
2016-11-17 10:40:00,20.52,20.52,20.5,20.5,25600.0,19.2973,19.2973,19.2785,19.2785,25600.0
2016-11-17 10:45:00,20.52,20.53,20.5,20.5,19000.0,19.2973,19.3067,19.2785,19.2785,19000.0
2016-11-17 10:50:00,20.5,20.5,20.49,20.5,11872.0,19.2785,19.2785,19.2691,19.2785,11872.0
2016-11-17 10:55:00,20.51,20.51,20.48,20.48,9200.0,19.2879,19.2879,19.2597,19.2597,9200.0
2016-11-17 11:00:00,20.5,20.5,20.49,20.49,3200.0,19.2785,19.2785,19.2691,19.2691,3200.0
2016-11-17 11:05:00,20.5,20.5,20.49,20.5,28160.0,19.2785,19.2785,19.2691,19.2785,28160.0
2016-11-17 11:10:00,20.52,20.55,20.52,20.52,5800.0,19.2973,19.3255,19.2973,19.2973,5800.0
2016-11-17 11:15:00,20.52,20.53,20.52,20.53,19376.0,19.2973,19.3067,19.2973,19.3067,19376.0
2016-11-17 11:20:00,20.53,20.53,20.53,20.53,800.0,19.3067,19.3067,19.3067,19.3067,800.0
2016-11-17 11:25:00,20.52,20.52,20.51,20.51,1200.0,19.2973,19.2973,19.2879,19.2879,1200.0
2016-11-17 11:30:00,20.47,20.52,20.47,20.52,8000.0,19.2503,19.2973,19.2503,19.2973,8000.0
2016-11-17 11:35:00,20.54,20.56,20.54,20.56,6688.0,19.3161,19.335,19.3161,19.335,6688.0
2016-11-17 11:40:00,20.56,20.56,20.56,20.56,2940.0,19.335,19.335,19.335,19.335,2940.0
2016-11-17 11:45:00,20.59,20.61,20.57,20.58,25588.0,19.3632,19.382,19.3444,19.3538,25588.0
2016-11-17 11:50:00,20.58,20.58,20.58,20.58,8800.0,19.3538,19.3538,19.3538,19.3538,8800.0
2016-11-17 11:55:00,20.57,20.57,20.57,20.57,26400.0,19.3444,19.3444,19.3444,19.3444,26400.0
2016-11-17 12:00:00,20.57,20.57,20.56,20.56,10800.0,19.3444,19.3444,19.335,19.335,10800.0
2016-11-17 12:05:00,20.58,20.58,20.58,20.58,7200.0,19.3538,19.3538,19.3538,19.3538,7200.0
2016-11-17 12:10:00,20.57,20.59,20.57,20.59,2000.0,19.3444,19.3632,19.3444,19.3632,2000.0
2016-11-17 12:15:00,20.58,20.59,20.58,20.59,1200.0,19.3538,19.3632,19.3538,19.3632,1200.0
2016-11-17 12:20:00,20.62,20.62,20.62,20.62,800.0,19.3914,19.3914,19.3914,19.3914,800.0
2016-11-17 12:25:00,20.63,20.63,20.6,20.6,14400.0,19.4008,19.4008,19.3726,19.3726,14400.0
2016-11-17 12:30:00,20.59,20.59,20.59,20.59,3700.0,19.3632,19.3632,19.3632,19.3632,3700.0
2016-11-17 12:35:00,20.59,20.59,20.59,20.59,0.0,19.3632,19.3632,19.3632,19.3632,0.0
2016-11-17 12:40:00,20.59,20.59,20.59,20.59,3700.0,19.3632,19.3632,19.3632,19.3632,3700.0
2016-11-17 12:45:00,20.57,20.57,20.56,20.56,3000.0,19.3444,19.3444,19.335,19.335,3000.0
2016-11-17 12:50:00,20.56,20.56,20.54,20.55,13600.0,19.335,19.335,19.3161,19.3255,13600.0
2016-11-17 12:55:00,20.53,20.55,20.53,20.55,5432.0,19.3067,19.3255,19.3067,19.3255,5432.0
2016-11-17 13:00:00,20.56,20.57,20.56,20.57,3600.0,19.335,19.3444,19.335,19.3444,3600.0
2016-11-17 13:05:00,20.58,20.58,20.58,20.58,400.0,19.3538,19.3538,19.3538,19.3538,400.0
2016-11-17 13:10:00,20.58,20.58,20.58,20.58,0.0,19.3538,19.3538,19.3538,19.3538,0.0
2016-11-17 13:15:00,20.57,20.58,20.57,20.58,1600.0,19.3444,19.3538,19.3444,19.3538,1600.0
2016-11-17 13:20:00,20.57,20.58,20.57,20.57,12800.0,19.3444,19.3538,19.3444,19.3444,12800.0
2016-11-17 13:25:00,20.57,20.57,20.57,20.57,2400.0,19.3444,19.3444,19.3444,19.3444,2400.0
2016-11-17 13:30:00,20.58,20.59,20.58,20.59,2872.0,19.3538,19.3632,19.3538,19.3632,2872.0
2016-11-17 13:35:00,20.59,20.59,20.58,20.58,4400.0,19.3632,19.3632,19.3538,19.3538,4400.0
2016-11-17 13:40:00,20.57,20.59,20.57,20.59,2800.0,19.3444,19.3632,19.3444,19.3632,2800.0
2016-11-17 13:45:00,20.58,20.58,20.57,20.58,3300.0,19.3538,19.3538,19.3444,19.3538,3300.0
2016-11-17 13:50:00,20.59,20.6,20.58,20.58,8400.0,19.3632,19.3726,19.3538,19.3538,8400.0
2016-11-17 13:55:00,20.57,20.58,20.55,20.55,6440.0,19.3444,19.3538,19.3255,19.3255,6440.0
2016-11-17 14:00:00,20.54,20.54,20.53,20.53,5220.0,19.3161,19.3161,19.3067,19.3067,5220.0
2016-11-17 14:05:00,20.52,20.53,20.51,20.53,6900.0,19.2973,19.3067,19.2879,19.3067,6900.0
2016-11-17 14:10:00,20.55,20.55,20.55,20.55,12400.0,19.3255,19.3255,19.3255,19.3255,12400.0
2016-11-17 14:15:00,20.54,20.55,20.54,20.55,1200.0,19.3161,19.3255,19.3161,19.3255,1200.0
2016-11-17 14:20:00,20.54,20.55,20.53,20.54,11280.0,19.3161,19.3255,19.3067,19.3161,11280.0
2016-11-17 14:25:00,20.55,20.55,20.55,20.55,2400.0,19.3255,19.3255,19.3255,19.3255,2400.0
2016-11-17 14:30:00,20.55,20.55,20.53,20.53,2800.0,19.3255,19.3255,19.3067,19.3067,2800.0
2016-11-17 14:35:00,20.56,20.56,20.56,20.56,400.0,19.335,19.335,19.335,19.335,400.0
2016-11-17 14:40:00,20.56,20.56,20.56,20.56,400.0,19.335,19.335,19.335,19.335,400.0
2016-11-17 14:45:00,20.54,20.57,20.54,20.56,17600.0,19.3161,19.3444,19.3161,19.335,17600.0
2016-11-17 14:50:00,20.56,20.56,20.56,20.56,0.0,19.335,19.335,19.335,19.335,0.0
2016-11-17 14:55:00,20.56,20.57,20.56,20.57,4000.0,19.335,19.3444,19.335,19.3444,4000.0
2016-11-17 15:00:00,20.57,20.57,20.57,20.57,400.0,19.3444,19.3444,19.3444,19.3444,400.0
2016-11-17 15:05:00,20.59,20.59,20.58,20.59,2716.0,19.3632,19.3632,19.3538,19.3632,2716.0
2016-11-17 15:10:00,20.61,20.61,20.6,20.61,488.0,19.382,19.382,19.3726,19.382,488.0
2016-11-17 15:15:00,20.61,20.61,20.59,20.59,3360.0,19.382,19.382,19.3632,19.3632,3360.0
2016-11-17 15:20:00,20.59,20.59,20.59,20.59,0.0,19.3632,19.3632,19.3632,19.3632,0.0
2016-11-17 15:25:00,20.6,20.61,20.6,20.61,8400.0,19.3726,19.382,19.3726,19.382,8400.0
2016-11-17 15:30:00,20.61,20.61,20.6,20.61,4488.0,19.382,19.382,19.3726,19.382,4488.0
2016-11-17 15:35:00,20.61,20.62,20.61,20.61,5560.0,19.382,19.3914,19.382,19.382,5560.0
2016-11-17 15:40:00,20.61,20.61,20.61,20.61,1600.0,19.382,19.382,19.382,19.382,1600.0
2016-11-17 15:45:00,20.61,20.63,20.61,20.61,7288.0,19.382,19.4008,19.382,19.382,7288.0
2016-11-17 15:50:00,20.62,20.62,20.61,20.62,38460.0,19.3914,19.3914,19.382,19.3914,38460.0
2016-11-17 15:55:00,20.62,20.65,20.62,20.65,17868.0,19.3914,19.4196,19.3914,19.4196,17868.0
2016-11-18 09:30:00,20.7,20.7,20.67,20.67,14556.0,19.4666,19.4666,19.4384,19.4384,14556.0
2016-11-18 09:35:00,20.63,20.63,20.59,20.6,55192.0,19.4008,19.4008,19.3632,19.3726,55192.0
2016-11-18 09:40:00,20.59,20.61,20.58,20.6,2000.0,19.3632,19.382,19.3538,19.3726,2000.0
2016-11-18 09:45:00,20.6,20.62,20.6,20.62,1600.0,19.3726,19.3914,19.3726,19.3914,1600.0
2016-11-18 09:50:00,20.65,20.66,20.64,20.66,13600.0,19.4196,19.429,19.4102,19.429,13600.0
2016-11-18 09:55:00,20.68,20.68,20.65,20.65,4600.0,19.4478,19.4478,19.4196,19.4196,4600.0
2016-11-18 10:00:00,20.67,20.68,20.67,20.68,10888.0,19.4384,19.4478,19.4384,19.4478,10888.0
2016-11-18 10:05:00,20.67,20.7,20.66,20.68,30400.0,19.4384,19.4666,19.429,19.4478,30400.0
2016-11-18 10:10:00,20.7,20.7,20.68,20.7,30500.0,19.4666,19.4666,19.4478,19.4666,30500.0
2016-11-18 10:15:00,20.69,20.69,20.63,20.63,14400.0,19.4572,19.4572,19.4008,19.4008,14400.0
2016-11-18 10:20:00,20.65,20.65,20.63,20.63,3876.0,19.4196,19.4196,19.4008,19.4008,3876.0
2016-11-18 10:25:00,20.63,20.64,20.63,20.64,1600.0,19.4008,19.4102,19.4008,19.4102,1600.0
2016-11-18 10:30:00,20.6,20.6,20.56,20.56,14752.0,19.3726,19.3726,19.335,19.335,14752.0
2016-11-18 10:35:00,20.55,20.58,20.55,20.57,15600.0,19.3255,19.3538,19.3255,19.3444,15600.0
2016-11-18 10:40:00,20.58,20.58,20.57,20.58,2400.0,19.3538,19.3538,19.3444,19.3538,2400.0
2016-11-18 10:45:00,20.56,20.58,20.56,20.58,2800.0,19.335,19.3538,19.335,19.3538,2800.0
2016-11-18 10:50:00,20.57,20.58,20.56,20.57,7280.0,19.3444,19.3538,19.335,19.3444,7280.0
2016-11-18 10:55:00,20.56,20.56,20.55,20.55,4872.0,19.335,19.335,19.3255,19.3255,4872.0
2016-11-18 11:00:00,20.55,20.55,20.52,20.53,16844.0,19.3255,19.3255,19.2973,19.3067,16844.0
2016-11-18 11:05:00,20.52,20.55,20.52,20.54,45880.0,19.2973,19.3255,19.2973,19.3161,45880.0
2016-11-18 11:10:00,20.53,20.56,20.53,20.56,27840.0,19.3067,19.335,19.3067,19.335,27840.0
2016-11-18 11:15:00,20.55,20.57,20.55,20.57,4416.0,19.3255,19.3444,19.3255,19.3444,4416.0
2016-11-18 11:20:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 11:25:00,20.55,20.57,20.55,20.57,1712.0,19.3255,19.3444,19.3255,19.3444,1712.0
2016-11-18 11:30:00,20.55,20.55,20.55,20.55,1200.0,19.3255,19.3255,19.3255,19.3255,1200.0
2016-11-18 11:35:00,20.55,20.55,20.55,20.55,0.0,19.3255,19.3255,19.3255,19.3255,0.0
2016-11-18 11:40:00,20.55,20.55,20.55,20.55,0.0,19.3255,19.3255,19.3255,19.3255,0.0
2016-11-18 11:45:00,20.56,20.56,20.56,20.56,800.0,19.335,19.335,19.335,19.335,800.0
2016-11-18 11:50:00,20.53,20.54,20.53,20.53,1600.0,19.3067,19.3161,19.3067,19.3067,1600.0
2016-11-18 11:55:00,20.53,20.53,20.53,20.53,0.0,19.3067,19.3067,19.3067,19.3067,0.0
2016-11-18 12:00:00,20.54,20.55,20.54,20.55,3200.0,19.3161,19.3255,19.3161,19.3255,3200.0
2016-11-18 12:05:00,20.54,20.55,20.53,20.53,6800.0,19.3161,19.3255,19.3067,19.3067,6800.0
2016-11-18 12:10:00,20.53,20.53,20.53,20.53,3200.0,19.3067,19.3067,19.3067,19.3067,3200.0
2016-11-18 12:15:00,20.52,20.52,20.52,20.52,416.0,19.2973,19.2973,19.2973,19.2973,416.0
2016-11-18 12:20:00,20.53,20.53,20.52,20.52,8400.0,19.3067,19.3067,19.2973,19.2973,8400.0
2016-11-18 12:25:00,20.54,20.54,20.54,20.54,4800.0,19.3161,19.3161,19.3161,19.3161,4800.0
2016-11-18 12:30:00,20.55,20.55,20.55,20.55,400.0,19.3255,19.3255,19.3255,19.3255,400.0
2016-11-18 12:35:00,20.55,20.55,20.55,20.55,1200.0,19.3255,19.3255,19.3255,19.3255,1200.0
2016-11-18 12:40:00,20.54,20.54,20.54,20.54,1200.0,19.3161,19.3161,19.3161,19.3161,1200.0
2016-11-18 12:45:00,20.54,20.54,20.54,20.54,0.0,19.3161,19.3161,19.3161,19.3161,0.0
2016-11-18 12:50:00,20.56,20.56,20.56,20.56,1200.0,19.335,19.335,19.335,19.335,1200.0
2016-11-18 12:55:00,20.55,20.56,20.55,20.56,1600.0,19.3255,19.335,19.3255,19.335,1600.0
2016-11-18 13:00:00,20.56,20.56,20.56,20.56,0.0,19.335,19.335,19.335,19.335,0.0
2016-11-18 13:05:00,20.56,20.56,20.56,20.56,0.0,19.335,19.335,19.335,19.335,0.0
2016-11-18 13:10:00,20.58,20.58,20.58,20.58,2400.0,19.3538,19.3538,19.3538,19.3538,2400.0
2016-11-18 13:15:00,20.58,20.58,20.58,20.58,400.0,19.3538,19.3538,19.3538,19.3538,400.0
2016-11-18 13:20:00,20.6,20.6,20.59,20.6,7204.0,19.3726,19.3726,19.3632,19.3726,7204.0
2016-11-18 13:25:00,20.6,20.6,20.6,20.6,1112.0,19.3726,19.3726,19.3726,19.3726,1112.0
2016-11-18 13:30:00,20.61,20.61,20.61,20.61,800.0,19.382,19.382,19.382,19.382,800.0
2016-11-18 13:35:00,20.6,20.62,20.6,20.62,6400.0,19.3726,19.3914,19.3726,19.3914,6400.0
2016-11-18 13:40:00,20.62,20.62,20.62,20.62,0.0,19.3914,19.3914,19.3914,19.3914,0.0
2016-11-18 13:45:00,20.62,20.62,20.62,20.62,0.0,19.3914,19.3914,19.3914,19.3914,0.0
2016-11-18 13:50:00,20.62,20.62,20.62,20.62,0.0,19.3914,19.3914,19.3914,19.3914,0.0
2016-11-18 13:55:00,20.58,20.58,20.58,20.58,400.0,19.3538,19.3538,19.3538,19.3538,400.0
2016-11-18 14:00:00,20.57,20.58,20.57,20.57,800.0,19.3444,19.3538,19.3444,19.3444,800.0
2016-11-18 14:05:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:10:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:15:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:20:00,20.57,20.58,20.57,20.58,952.0,19.3444,19.3538,19.3444,19.3538,952.0
2016-11-18 14:25:00,20.58,20.59,20.55,20.55,10036.0,19.3538,19.3632,19.3255,19.3255,10036.0
2016-11-18 14:30:00,20.57,20.57,20.57,20.57,400.0,19.3444,19.3444,19.3444,19.3444,400.0
2016-11-18 14:35:00,20.57,20.57,20.57,20.57,400.0,19.3444,19.3444,19.3444,19.3444,400.0
2016-11-18 14:40:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:45:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:50:00,20.59,20.59,20.59,20.59,956.0,19.3632,19.3632,19.3632,19.3632,956.0
2016-11-18 14:55:00,20.59,20.59,20.59,20.59,0.0,19.3632,19.3632,19.3632,19.3632,0.0
2016-11-18 15:00:00,20.59,20.59,20.59,20.59,0.0,19.3632,19.3632,19.3632,19.3632,0.0
2016-11-18 15:05:00,20.58,20.58,20.58,20.58,2800.0,19.3538,19.3538,19.3538,19.3538,2800.0
2016-11-18 15:10:00,20.58,20.58,20.58,20.58,0.0,19.3538,19.3538,19.3538,19.3538,0.0
2016-11-18 15:15:00,20.6,20.62,20.6,20.62,3600.0,19.3726,19.3914,19.3726,19.3914,3600.0
2016-11-18 15:20:00,20.63,20.63,20.61,20.62,14800.0,19.4008,19.4008,19.382,19.3914,14800.0
2016-11-18 15:25:00,20.62,20.62,20.62,20.62,1200.0,19.3914,19.3914,19.3914,19.3914,1200.0
2016-11-18 15:30:00,20.63,20.63,20.61,20.61,29800.0,19.4008,19.4008,19.382,19.382,29800.0
2016-11-18 15:35:00,20.61,20.61,20.61,20.61,10000.0,19.382,19.382,19.382,19.382,10000.0
2016-11-18 15:40:00,20.63,20.63,20.62,20.63,2000.0,19.4008,19.4008,19.3914,19.4008,2000.0
2016-11-18 15:45:00,20.61,20.61,20.6,20.6,1600.0,19.382,19.382,19.3726,19.3726,1600.0
2016-11-18 15:50:00,20.59,20.59,20.57,20.57,5260.0,19.3632,19.3632,19.3444,19.3444,5260.0
2016-11-18 15:55:00,20.56,20.56,20.51,20.55,18736.0,19.335,19.335,19.2879,19.3255,18736.0
2016-11-21 09:30:00,20.65,20.73,20.65,20.71,57000.0,19.4196,19.4948,19.4196,19.476,57000.0
2016-11-21 09:35:00,20.72,20.74,20.72,20.73,103744.0,19.4854,19.5042,19.4854,19.4948,103744.0
2016-11-21 09:40:00,20.73,20.73,20.7,20.7,11848.0,19.4948,19.4948,19.4666,19.4666,11848.0
2016-11-21 09:45:00,20.71,20.73,20.71,20.73,23016.0,19.476,19.4948,19.476,19.4948,23016.0
2016-11-21 09:50:00,20.7,20.72,20.7,20.72,3284.0,19.4666,19.4854,19.4666,19.4854,3284.0
2016-11-21 09:55:00,20.72,20.73,20.71,20.73,6600.0,19.4854,19.4948,19.476,19.4948,6600.0
2016-11-21 10:00:00,20.73,20.73,20.69,20.69,17000.0,19.4948,19.4948,19.4572,19.4572,17000.0
2016-11-21 10:05:00,20.68,20.69,20.68,20.68,1616.0,19.4478,19.4572,19.4478,19.4478,1616.0
2016-11-21 10:10:00,20.7,20.7,20.68,20.68,20000.0,19.4666,19.4666,19.4478,19.4478,20000.0
2016-11-21 10:15:00,20.67,20.67,20.67,20.67,8452.0,19.4384,19.4384,19.4384,19.4384,8452.0
2016-11-21 10:20:00,20.65,20.66,20.65,20.66,1200.0,19.4196,19.429,19.4196,19.429,1200.0
2016-11-21 10:25:00,20.66,20.66,20.61,20.63,31200.0,19.429,19.429,19.382,19.4008,31200.0
2016-11-21 10:30:00,20.63,20.65,20.63,20.65,4880.0,19.4008,19.4196,19.4008,19.4196,4880.0
2016-11-21 10:35:00,20.65,20.65,20.65,20.65,0.0,19.4196,19.4196,19.4196,19.4196,0.0
2016-11-21 10:40:00,20.63,20.67,20.63,20.66,61532.0,19.4008,19.4384,19.4008,19.429,61532.0
2016-11-21 10:45:00,20.65,20.66,20.65,20.66,3928.0,19.4196,19.429,19.4196,19.429,3928.0
2016-11-21 10:50:00,20.66,20.66,20.66,20.66,0.0,19.429,19.429,19.429,19.429,0.0
2016-11-21 10:55:00,20.67,20.67,20.67,20.67,400.0,19.4384,19.4384,19.4384,19.4384,400.0
2016-11-21 11:00:00,20.65,20.65,20.65,20.65,1000.0,19.4196,19.4196,19.4196,19.4196,1000.0
2016-11-21 11:05:00,20.65,20.65,20.65,20.65,0.0,19.4196,19.4196,19.4196,19.4196,0.0
2016-11-21 11:10:00,20.68,20.72,20.68,20.7,35700.0,19.4478,19.4854,19.4478,19.4666,35700.0
2016-11-21 11:15:00,20.71,20.72,20.71,20.71,1000.0,19.476,19.4854,19.476,19.476,1000.0
2016-11-21 11:20:00,20.71,20.71,20.69,20.7,17320.0,19.476,19.476,19.4572,19.4666,17320.0
2016-11-21 11:25:00,20.7,20.7,20.7,20.7,4400.0,19.4666,19.4666,19.4666,19.4666,4400.0
2016-11-21 11:30:00,20.69,20.71,20.69,20.71,1920.0,19.4572,19.476,19.4572,19.476,1920.0
2016-11-21 11:35:00,20.72,20.72,20.71,20.71,800.0,19.4854,19.4854,19.476,19.476,800.0
2016-11-21 11:40:00,20.7,20.72,20.7,20.72,7500.0,19.4666,19.4854,19.4666,19.4854,7500.0
2016-11-21 11:45:00,20.73,20.73,20.73,20.73,800.0,19.4948,19.4948,19.4948,19.4948,800.0
2016-11-21 11:50:00,20.72,20.73,20.72,20.73,11600.0,19.4854,19.4948,19.4854,19.4948,11600.0
2016-11-21 11:55:00,20.72,20.73,20.72,20.73,1884.0,19.4854,19.4948,19.4854,19.4948,1884.0
2016-11-21 12:00:00,20.72,20.73,20.71,20.71,2960.0,19.4854,19.4948,19.476,19.476,2960.0
2016-11-21 12:05:00,20.72,20.72,20.72,20.72,1200.0,19.4854,19.4854,19.4854,19.4854,1200.0
2016-11-21 12:10:00,20.71,20.71,20.71,20.71,4964.0,19.476,19.476,19.476,19.476,4964.0
2016-11-21 12:15:00,20.7,20.71,20.7,20.71,1360.0,19.4666,19.476,19.4666,19.476,1360.0
2016-11-21 12:20:00,20.71,20.71,20.7,20.71,12800.0,19.476,19.476,19.4666,19.476,12800.0
2016-11-21 12:25:00,20.71,20.71,20.7,20.7,1200.0,19.476,19.476,19.4666,19.4666,1200.0
2016-11-21 12:30:00,20.72,20.73,20.72,20.73,8800.0,19.4854,19.4948,19.4854,19.4948,8800.0
2016-11-21 12:35:00,20.73,20.73,20.73,20.73,4000.0,19.4948,19.4948,19.4948,19.4948,4000.0
2016-11-21 12:40:00,20.74,20.8,20.74,20.8,13112.0,19.5042,19.5607,19.5042,19.5607,13112.0
2016-11-21 12:45:00,20.8,20.8,20.79,20.8,6884.0,19.5607,19.5607,19.5512,19.5607,6884.0
2016-11-21 12:50:00,20.79,20.79,20.79,20.79,480.0,19.5512,19.5512,19.5512,19.5512,480.0
2016-11-21 12:55:00,20.79,20.79,20.79,20.79,7320.0,19.5512,19.5512,19.5512,19.5512,7320.0
2016-11-21 13:00:00,20.79,20.79,20.78,20.79,3632.0,19.5512,19.5512,19.5418,19.5512,3632.0
2016-11-21 13:05:00,20.8,20.8,20.8,20.8,12000.0,19.5607,19.5607,19.5607,19.5607,12000.0
2016-11-21 13:10:00,20.8,20.8,20.8,20.8,400.0,19.5607,19.5607,19.5607,19.5607,400.0
2016-11-21 13:15:00,20.79,20.79,20.79,20.79,6400.0,19.5512,19.5512,19.5512,19.5512,6400.0
2016-11-21 13:20:00,20.79,20.79,20.79,20.79,2000.0,19.5512,19.5512,19.5512,19.5512,2000.0
2016-11-21 13:25:00,20.79,20.79,20.79,20.79,0.0,19.5512,19.5512,19.5512,19.5512,0.0
2016-11-21 13:30:00,20.79,20.79,20.79,20.79,4800.0,19.5512,19.5512,19.5512,19.5512,4800.0
2016-11-21 13:35:00,20.79,20.79,20.79,20.79,0.0,19.5512,19.5512,19.5512,19.5512,0.0
2016-11-21 13:40:00,20.79,20.79,20.79,20.79,0.0,19.5512,19.5512,19.5512,19.5512,0.0
2016-11-21 13:45:00,20.79,20.79,20.79,20.79,0.0,19.5512,19.5512,19.5512,19.5512,0.0
2016-11-21 13:50:00,20.78,20.78,20.77,20.78,18000.0,19.5418,19.5418,19.5324,19.5418,18000.0
2016-11-21 13:55:00,20.79,20.79,20.78,20.78,2600.0,19.5512,19.5512,19.5418,19.5418,2600.0
2016-11-21 14:00:00,20.77,20.78,20.77,20.78,2800.0,19.5324,19.5418,19.5324,19.5418,2800.0
2016-11-21 14:05:00,20.78,20.78,20.77,20.77,23432.0,19.5418,19.5418,19.5324,19.5324,23432.0
2016-11-21 14:10:00,20.77,20.78,20.77,20.78,2800.0,19.5324,19.5418,19.5324,19.5418,2800.0
2016-11-21 14:15:00,20.78,20.78,20.78,20.78,400.0,19.5418,19.5418,19.5418,19.5418,400.0
2016-11-21 14:20:00,20.79,20.79,20.78,20.79,6000.0,19.5512,19.5512,19.5418,19.5512,6000.0
2016-11-21 14:25:00,20.79,20.79,20.78,20.78,6380.0,19.5512,19.5512,19.5418,19.5418,6380.0
2016-11-21 14:30:00,20.8,20.8,20.8,20.8,800.0,19.5607,19.5607,19.5607,19.5607,800.0
2016-11-21 14:35:00,20.79,20.79,20.79,20.79,2000.0,19.5512,19.5512,19.5512,19.5512,2000.0
2016-11-21 14:40:00,20.78,20.78,20.78,20.78,1992.0,19.5418,19.5418,19.5418,19.5418,1992.0
2016-11-21 14:45:00,20.8,20.8,20.8,20.8,400.0,19.5607,19.5607,19.5607,19.5607,400.0
2016-11-21 14:50:00,20.8,20.8,20.8,20.8,4120.0,19.5607,19.5607,19.5607,19.5607,4120.0
2016-11-21 14:55:00,20.8,20.8,20.79,20.79,2400.0,19.5607,19.5607,19.5512,19.5512,2400.0
2016-11-21 15:00:00,20.78,20.78,20.76,20.77,8620.0,19.5418,19.5418,19.523,19.5324,8620.0
2016-11-21 15:05:00,20.77,20.77,20.77,20.77,0.0,19.5324,19.5324,19.5324,19.5324,0.0
2016-11-21 15:10:00,20.79,20.79,20.78,20.78,3600.0,19.5512,19.5512,19.5418,19.5418,3600.0
2016-11-21 15:15:00,20.78,20.78,20.78,20.78,4000.0,19.5418,19.5418,19.5418,19.5418,4000.0
2016-11-21 15:20:00,20.77,20.77,20.76,20.77,4800.0,19.5324,19.5324,19.523,19.5324,4800.0
2016-11-21 15:25:00,20.77,20.78,20.77,20.78,12000.0,19.5324,19.5418,19.5324,19.5418,12000.0
2016-11-21 15:30:00,20.78,20.79,20.78,20.78,7200.0,19.5418,19.5512,19.5418,19.5418,7200.0
2016-11-21 15:35:00,20.79,20.79,20.78,20.79,30000.0,19.5512,19.5512,19.5418,19.5512,30000.0
2016-11-21 15:40:00,20.79,20.79,20.78,20.79,11960.0,19.5512,19.5512,19.5418,19.5512,11960.0
2016-11-21 15:45:00,20.78,20.81,20.78,20.81,27200.0,19.5418,19.5701,19.5418,19.5701,27200.0
2016-11-21 15:50:00,20.8,20.84,20.79,20.84,37516.0,19.5607,19.5983,19.5512,19.5983,37516.0
2016-11-21 15:55:00,20.84,20.86,20.83,20.84,43544.0,19.5983,19.6171,19.5889,19.5983,43544.0
2016-11-22 09:30:00,21.05,21.05,20.95,20.97,211128.0,19.7958,19.7958,19.7017,19.7205,211128.0
2016-11-22 09:35:00,20.97,21.02,20.95,20.98,64728.0,19.7205,19.7675,19.7017,19.7299,64728.0
2016-11-22 09:40:00,20.97,20.98,20.93,20.93,49876.0,19.7205,19.7299,19.6829,19.6829,49876.0
2016-11-22 09:45:00,20.94,20.98,20.94,20.98,20312.0,19.6923,19.7299,19.6923,19.7299,20312.0
2016-11-22 09:50:00,20.98,20.99,20.96,20.96,17668.0,19.7299,19.7393,19.7111,19.7111,17668.0
2016-11-22 09:55:00,20.96,20.98,20.95,20.97,27480.0,19.7111,19.7299,19.7017,19.7205,27480.0
2016-11-22 10:00:00,20.97,20.98,20.96,20.96,9200.0,19.7205,19.7299,19.7111,19.7111,9200.0
2016-11-22 10:05:00,20.98,20.99,20.97,20.97,26440.0,19.7299,19.7393,19.7205,19.7205,26440.0
2016-11-22 10:10:00,20.97,21.0,20.96,21.0,11420.0,19.7205,19.7487,19.7111,19.7487,11420.0
2016-11-22 10:15:00,21.0,21.03,21.0,21.01,61024.0,19.7487,19.7769,19.7487,19.7581,61024.0
2016-11-22 10:20:00,21.01,21.01,21.0,21.0,3200.0,19.7581,19.7581,19.7487,19.7487,3200.0
2016-11-22 10:25:00,20.98,20.99,20.96,20.98,12624.0,19.7299,19.7393,19.7111,19.7299,12624.0
2016-11-22 10:30:00,20.98,20.98,20.98,20.98,11200.0,19.7299,19.7299,19.7299,19.7299,11200.0
2016-11-22 10:35:00,20.97,20.98,20.97,20.98,9040.0,19.7205,19.7299,19.7205,19.7299,9040.0
2016-11-22 10:40:00,20.98,20.98,20.95,20.95,20060.0,19.7299,19.7299,19.7017,19.7017,20060.0
2016-11-22 10:45:00,20.95,20.95,20.9,20.91,213528.0,19.7017,19.7017,19.6547,19.6641,213528.0
2016-11-22 10:50:00,20.91,20.93,20.91,20.92,15200.0,19.6641,19.6829,19.6641,19.6735,15200.0
2016-11-22 10:55:00,20.92,20.93,20.91,20.91,7200.0,19.6735,19.6829,19.6641,19.6641,7200.0
2016-11-22 11:00:00,20.91,20.92,20.9,20.91,15744.0,19.6641,19.6735,19.6547,19.6641,15744.0
2016-11-22 11:05:00,20.92,20.94,20.92,20.93,5200.0,19.6735,19.6923,19.6735,19.6829,5200.0
2016-11-22 11:10:00,20.92,20.93,20.92,20.93,1200.0,19.6735,19.6829,19.6735,19.6829,1200.0
2016-11-22 11:15:00,20.95,20.96,20.95,20.96,10480.0,19.7017,19.7111,19.7017,19.7111,10480.0
2016-11-22 11:20:00,20.95,20.95,20.94,20.94,4800.0,19.7017,19.7017,19.6923,19.6923,4800.0
2016-11-22 11:25:00,20.94,20.94,20.9,20.9,14800.0,19.6923,19.6923,19.6547,19.6547,14800.0
2016-11-22 11:30:00,20.89,20.91,20.86,20.89,32088.0,19.6453,19.6641,19.6171,19.6453,32088.0
2016-11-22 11:35:00,20.87,20.88,20.86,20.86,28688.0,19.6265,19.6359,19.6171,19.6171,28688.0
2016-11-22 11:40:00,20.88,20.89,20.88,20.89,17820.0,19.6359,19.6453,19.6359,19.6453,17820.0
2016-11-22 11:45:00,20.89,20.9,20.89,20.9,12620.0,19.6453,19.6547,19.6453,19.6547,12620.0
2016-11-22 11:50:00,20.89,20.9,20.89,20.89,3716.0,19.6453,19.6547,19.6453,19.6453,3716.0
2016-11-22 11:55:00,20.89,20.89,20.88,20.88,2640.0,19.6453,19.6453,19.6359,19.6359,2640.0
2016-11-22 12:00:00,20.89,20.89,20.87,20.87,12800.0,19.6453,19.6453,19.6265,19.6265,12800.0
2016-11-22 12:05:00,20.87,20.9,20.87,20.89,4000.0,19.6265,19.6547,19.6265,19.6453,4000.0
2016-11-22 12:10:00,20.89,20.9,20.87,20.88,10176.0,19.6453,19.6547,19.6265,19.6359,10176.0
2016-11-22 12:15:00,20.88,20.89,20.88,20.88,7200.0,19.6359,19.6453,19.6359,19.6359,7200.0
2016-11-22 12:20:00,20.89,20.89,20.89,20.89,8600.0,19.6453,19.6453,19.6453,19.6453,8600.0
2016-11-22 12:25:00,20.92,20.92,20.91,20.92,5200.0,19.6735,19.6735,19.6641,19.6735,5200.0
2016-11-22 12:30:00,20.91,20.91,20.91,20.91,3800.0,19.6641,19.6641,19.6641,19.6641,3800.0
2016-11-22 12:35:00,20.91,20.91,20.9,20.91,15200.0,19.6641,19.6641,19.6547,19.6641,15200.0
2016-11-22 12:40:00,20.92,20.92,20.91,20.91,5000.0,19.6735,19.6735,19.6641,19.6641,5000.0
2016-11-22 12:45:00,20.92,20.92,20.92,20.92,2000.0,19.6735,19.6735,19.6735,19.6735,2000.0
2016-11-22 12:50:00,20.92,20.92,20.91,20.92,10960.0,19.6735,19.6735,19.6641,19.6735,10960.0
2016-11-22 12:55:00,20.92,20.93,20.92,20.93,2800.0,19.6735,19.6829,19.6735,19.6829,2800.0
2016-11-22 13:00:00,20.93,20.94,20.93,20.94,2800.0,19.6829,19.6923,19.6829,19.6923,2800.0
2016-11-22 13:05:00,20.94,20.95,20.94,20.95,5372.0,19.6923,19.7017,19.6923,19.7017,5372.0
2016-11-22 13:10:00,20.95,20.95,20.93,20.93,7400.0,19.7017,19.7017,19.6829,19.6829,7400.0
2016-11-22 13:15:00,20.93,20.94,20.93,20.94,7200.0,19.6829,19.6923,19.6829,19.6923,7200.0
2016-11-22 13:20:00,20.95,20.97,20.95,20.96,3200.0,19.7017,19.7205,19.7017,19.7111,3200.0
2016-11-22 13:25:00,20.98,20.98,20.97,20.97,9308.0,19.7299,19.7299,19.7205,19.7205,9308.0
2016-11-22 13:30:00,20.98,20.99,20.98,20.99,6000.0,19.7299,19.7393,19.7299,19.7393,6000.0
2016-11-22 13:35:00,20.98,20.98,20.97,20.98,8296.0,19.7299,19.7299,19.7205,19.7299,8296.0
2016-11-22 13:40:00,20.97,20.98,20.97,20.98,8812.0,19.7205,19.7299,19.7205,19.7299,8812.0
2016-11-22 13:45:00,20.99,21.0,20.99,21.0,4992.0,19.7393,19.7487,19.7393,19.7487,4992.0
2016-11-22 13:50:00,21.0,21.01,21.0,21.0,2400.0,19.7487,19.7581,19.7487,19.7487,2400.0
2016-11-22 13:55:00,21.01,21.02,21.0,21.0,5860.0,19.7581,19.7675,19.7487,19.7487,5860.0
2016-11-22 14:00:00,20.98,20.98,20.97,20.97,5032.0,19.7299,19.7299,19.7205,19.7205,5032.0
2016-11-22 14:05:00,20.97,20.97,20.97,20.97,0.0,19.7205,19.7205,19.7205,19.7205,0.0
2016-11-22 14:10:00,20.98,20.98,20.97,20.97,6800.0,19.7299,19.7299,19.7205,19.7205,6800.0
2016-11-22 14:15:00,20.98,20.98,20.98,20.98,2800.0,19.7299,19.7299,19.7299,19.7299,2800.0
2016-11-22 14:20:00,20.98,20.98,20.97,20.97,2400.0,19.7299,19.7299,19.7205,19.7205,2400.0
2016-11-22 14:25:00,20.98,21.0,20.98,20.99,2800.0,19.7299,19.7487,19.7299,19.7393,2800.0
2016-11-22 14:30:00,20.99,20.99,20.98,20.98,5400.0,19.7393,19.7393,19.7299,19.7299,5400.0
2016-11-22 14:35:00,21.0,21.01,21.0,21.0,6804.0,19.7487,19.7581,19.7487,19.7487,6804.0
2016-11-22 14:40:00,21.01,21.03,21.01,21.03,16328.0,19.7581,19.7769,19.7581,19.7769,16328.0
2016-11-22 14:45:00,21.02,21.03,21.02,21.03,5400.0,19.7675,19.7769,19.7675,19.7769,5400.0
2016-11-22 14:50:00,21.03,21.03,21.02,21.03,4200.0,19.7769,19.7769,19.7675,19.7769,4200.0
2016-11-22 14:55:00,21.03,21.03,21.01,21.01,6480.0,19.7769,19.7769,19.7581,19.7581,6480.0
2016-11-22 15:00:00,21.01,21.02,21.01,21.01,14316.0,19.7581,19.7675,19.7581,19.7581,14316.0
2016-11-22 15:05:00,21.01,21.02,21.01,21.02,3200.0,19.7581,19.7675,19.7581,19.7675,3200.0
2016-11-22 15:10:00,21.02,21.02,21.01,21.02,18008.0,19.7675,19.7675,19.7581,19.7675,18008.0
2016-11-22 15:15:00,21.02,21.03,21.02,21.03,4200.0,19.7675,19.7769,19.7675,19.7769,4200.0
2016-11-22 15:20:00,21.04,21.05,21.04,21.04,18460.0,19.7864,19.7958,19.7864,19.7864,18460.0
2016-11-22 15:25:00,21.04,21.04,21.02,21.02,18660.0,19.7864,19.7864,19.7675,19.7675,18660.0
2016-11-22 15:30:00,21.04,21.07,21.03,21.06,20568.0,19.7864,19.8146,19.7769,19.8052,20568.0
2016-11-22 15:35:00,21.07,21.07,21.05,21.06,12076.0,19.8146,19.8146,19.7958,19.8052,12076.0
2016-11-22 15:40:00,21.06,21.09,21.06,21.09,17628.0,19.8052,19.8334,19.8052,19.8334,17628.0
2016-11-22 15:45:00,21.1,21.12,21.1,21.12,18400.0,19.8428,19.8616,19.8428,19.8616,18400.0
2016-11-22 15:50:00,21.11,21.12,21.11,21.11,38012.0,19.8522,19.8616,19.8522,19.8522,38012.0
2016-11-22 15:55:00,21.12,21.13,21.06,21.07,319068.0,19.8616,19.871,19.8052,19.8146,319068.0
2016-11-23 09:30:00,21.04,21.1,21.0,21.09,81908.0,19.7864,19.8428,19.7487,19.8334,81908.0
2016-11-23 09:35:00,21.1,21.11,21.04,21.06,100136.0,19.8428,19.8522,19.7864,19.8052,100136.0
2016-11-23 09:40:00,21.06,21.07,21.02,21.03,36508.0,19.8052,19.8146,19.7675,19.7769,36508.0
2016-11-23 09:45:00,21.03,21.04,21.0,21.04,55924.0,19.7769,19.7864,19.7487,19.7864,55924.0
2016-11-23 09:50:00,21.04,21.04,21.04,21.04,24000.0,19.7864,19.7864,19.7864,19.7864,24000.0
2016-11-23 09:55:00,21.03,21.04,21.02,21.02,34392.0,19.7769,19.7864,19.7675,19.7675,34392.0
2016-11-23 10:00:00,21.02,21.04,21.02,21.04,13960.0,19.7675,19.7864,19.7675,19.7864,13960.0
2016-11-23 10:05:00,21.05,21.09,21.05,21.09,26872.0,19.7958,19.8334,19.7958,19.8334,26872.0
2016-11-23 10:10:00,21.07,21.08,21.04,21.04,10492.0,19.8146,19.824,19.7864,19.7864,10492.0
2016-11-23 10:15:00,21.07,21.09,21.06,21.09,800.0,19.8146,19.8334,19.8052,19.8334,800.0
2016-11-23 10:20:00,21.08,21.1,21.08,21.1,12800.0,19.824,19.8428,19.824,19.8428,12800.0
2016-11-23 10:25:00,21.11,21.13,21.11,21.12,6000.0,19.8522,19.871,19.8522,19.8616,6000.0
2016-11-23 10:30:00,21.11,21.17,21.11,21.17,11600.0,19.8522,19.9086,19.8522,19.9086,11600.0
2016-11-23 10:35:00,21.17,21.17,21.14,21.14,9600.0,19.9086,19.9086,19.8804,19.8804,9600.0
2016-11-23 10:40:00,21.11,21.12,21.1,21.12,5200.0,19.8522,19.8616,19.8428,19.8616,5200.0
2016-11-23 10:45:00,21.12,21.12,21.11,21.12,8800.0,19.8616,19.8616,19.8522,19.8616,8800.0
2016-11-23 10:50:00,21.12,21.13,21.12,21.13,30800.0,19.8616,19.871,19.8616,19.871,30800.0
2016-11-23 10:55:00,21.16,21.18,21.16,21.18,2472.0,19.8992,19.918,19.8992,19.918,2472.0
2016-11-23 11:00:00,21.18,21.2,21.18,21.18,16960.0,19.918,19.9368,19.918,19.918,16960.0
2016-11-23 11:05:00,21.17,21.17,21.13,21.15,8400.0,19.9086,19.9086,19.871,19.8898,8400.0
2016-11-23 11:10:00,21.13,21.15,21.13,21.14,10000.0,19.871,19.8898,19.871,19.8804,10000.0
2016-11-23 11:15:00,21.15,21.15,21.12,21.13,11204.0,19.8898,19.8898,19.8616,19.871,11204.0
2016-11-23 11:20:00,21.12,21.13,21.12,21.13,2800.0,19.8616,19.871,19.8616,19.871,2800.0
2016-11-23 11:25:00,21.14,21.14,21.14,21.14,400.0,19.8804,19.8804,19.8804,19.8804,400.0
2016-11-23 11:30:00,21.14,21.15,21.14,21.15,18400.0,19.8804,19.8898,19.8804,19.8898,18400.0
2016-11-23 11:35:00,21.15,21.15,21.14,21.15,16200.0,19.8898,19.8898,19.8804,19.8898,16200.0
2016-11-23 11:40:00,21.15,21.15,21.14,21.15,3308.0,19.8898,19.8898,19.8804,19.8898,3308.0
2016-11-23 11:45:00,21.15,21.15,21.14,21.14,8304.0,19.8898,19.8898,19.8804,19.8804,8304.0
2016-11-23 11:50:00,21.14,21.15,21.14,21.14,6800.0,19.8804,19.8898,19.8804,19.8804,6800.0
2016-11-23 11:55:00,21.16,21.18,21.16,21.18,38000.0,19.8992,19.918,19.8992,19.918,38000.0
2016-11-23 12:00:00,21.2,21.2,21.16,21.17,10080.0,19.9368,19.9368,19.8992,19.9086,10080.0
2016-11-23 12:05:00,21.18,21.18,21.17,21.18,7600.0,19.918,19.918,19.9086,19.918,7600.0
2016-11-23 12:10:00,21.17,21.17,21.16,21.16,5364.0,19.9086,19.9086,19.8992,19.8992,5364.0
2016-11-23 12:15:00,21.17,21.18,21.16,21.16,17000.0,19.9086,19.918,19.8992,19.8992,17000.0
2016-11-23 12:20:00,21.16,21.17,21.14,21.15,17708.0,19.8992,19.9086,19.8804,19.8898,17708.0
2016-11-23 12:25:00,21.15,21.15,21.15,21.15,2988.0,19.8898,19.8898,19.8898,19.8898,2988.0
2016-11-23 12:30:00,21.15,21.16,21.15,21.15,6876.0,19.8898,19.8992,19.8898,19.8898,6876.0
2016-11-23 12:35:00,21.15,21.15,21.14,21.14,3600.0,19.8898,19.8898,19.8804,19.8804,3600.0
2016-11-23 12:40:00,21.14,21.18,21.14,21.18,16960.0,19.8804,19.918,19.8804,19.918,16960.0
2016-11-23 12:45:00,21.19,21.23,21.18,21.21,29316.0,19.9274,19.965,19.918,19.9462,29316.0
2016-11-23 12:50:00,21.2,21.2,21.18,21.18,25800.0,19.9368,19.9368,19.918,19.918,25800.0
2016-11-23 12:55:00,21.18,21.18,21.17,21.18,18800.0,19.918,19.918,19.9086,19.918,18800.0
2016-11-23 13:00:00,21.18,21.18,21.18,21.18,19600.0,19.918,19.918,19.918,19.918,19600.0
2016-11-23 13:05:00,21.18,21.19,21.18,21.19,3564.0,19.918,19.9274,19.918,19.9274,3564.0
2016-11-23 13:10:00,21.19,21.21,21.19,21.21,3104.0,19.9274,19.9462,19.9274,19.9462,3104.0
2016-11-23 13:15:00,21.21,21.21,21.21,21.21,400.0,19.9462,19.9462,19.9462,19.9462,400.0
2016-11-23 13:20:00,21.21,21.21,21.21,21.21,4800.0,19.9462,19.9462,19.9462,19.9462,4800.0
2016-11-23 13:25:00,21.2,21.2,21.18,21.18,8776.0,19.9368,19.9368,19.918,19.918,8776.0
2016-11-23 13:30:00,21.19,21.2,21.19,21.2,1360.0,19.9274,19.9368,19.9274,19.9368,1360.0
2016-11-23 13:35:00,21.2,21.2,21.2,21.2,1636.0,19.9368,19.9368,19.9368,19.9368,1636.0
2016-11-23 13:40:00,21.19,21.21,21.19,21.2,1600.0,19.9274,19.9462,19.9274,19.9368,1600.0
2016-11-23 13:45:00,21.19,21.2,21.18,21.19,4000.0,19.9274,19.9368,19.918,19.9274,4000.0
2016-11-23 13:50:00,21.19,21.19,21.18,21.19,1200.0,19.9274,19.9274,19.918,19.9274,1200.0
2016-11-23 13:55:00,21.18,21.18,21.18,21.18,1600.0,19.918,19.918,19.918,19.918,1600.0
2016-11-23 14:00:00,21.2,21.22,21.2,21.22,38000.0,19.9368,19.9556,19.9368,19.9556,38000.0
2016-11-23 14:05:00,21.21,21.23,21.21,21.22,4800.0,19.9462,19.965,19.9462,19.9556,4800.0
2016-11-23 14:10:00,21.2,21.2,21.19,21.19,1336.0,19.9368,19.9368,19.9274,19.9274,1336.0
2016-11-23 14:15:00,21.21,21.21,21.18,21.19,12352.0,19.9462,19.9462,19.918,19.9274,12352.0
2016-11-23 14:20:00,21.19,21.2,21.19,21.19,2400.0,19.9274,19.9368,19.9274,19.9274,2400.0
2016-11-23 14:25:00,21.2,21.21,21.2,21.2,7600.0,19.9368,19.9462,19.9368,19.9368,7600.0
2016-11-23 14:30:00,21.21,21.22,21.21,21.22,8400.0,19.9462,19.9556,19.9462,19.9556,8400.0
2016-11-23 14:35:00,21.19,21.19,21.16,21.16,11040.0,19.9274,19.9274,19.8992,19.8992,11040.0
2016-11-23 14:40:00,21.16,21.18,21.16,21.18,11200.0,19.8992,19.918,19.8992,19.918,11200.0
2016-11-23 14:45:00,21.18,21.19,21.18,21.19,4440.0,19.918,19.9274,19.918,19.9274,4440.0
2016-11-23 14:50:00,21.19,21.19,21.18,21.18,3920.0,19.9274,19.9274,19.918,19.918,3920.0
2016-11-23 14:55:00,21.18,21.18,21.18,21.18,400.0,19.918,19.918,19.918,19.918,400.0
2016-11-23 15:00:00,21.19,21.19,21.19,21.19,1200.0,19.9274,19.9274,19.9274,19.9274,1200.0
2016-11-23 15:05:00,21.19,21.19,21.19,21.19,800.0,19.9274,19.9274,19.9274,19.9274,800.0
2016-11-23 15:10:00,21.21,21.21,21.2,21.2,8580.0,19.9462,19.9462,19.9368,19.9368,8580.0
2016-11-23 15:15:00,21.2,21.2,21.2,21.2,3676.0,19.9368,19.9368,19.9368,19.9368,3676.0
2016-11-23 15:20:00,21.19,21.21,21.19,21.19,5952.0,19.9274,19.9462,19.9274,19.9274,5952.0
2016-11-23 15:25:00,21.19,21.21,21.19,21.21,3200.0,19.9274,19.9462,19.9274,19.9462,3200.0
2016-11-23 15:30:00,21.21,21.21,21.21,21.21,12764.0,19.9462,19.9462,19.9462,19.9462,12764.0
2016-11-23 15:35:00,21.22,21.23,21.22,21.23,3288.0,19.9556,19.965,19.9556,19.965,3288.0
2016-11-23 15:40:00,21.23,21.24,21.22,21.24,9600.0,19.965,19.9744,19.9556,19.9744,9600.0
2016-11-23 15:45:00,21.24,21.25,21.24,21.24,27700.0,19.9744,19.9838,19.9744,19.9744,27700.0
2016-11-23 15:50:00,21.24,21.25,21.23,21.24,6868.0,19.9744,19.9838,19.965,19.9744,6868.0
2016-11-23 15:55:00,21.24,21.25,21.23,21.24,19024.0,19.9744,19.9838,19.965,19.9744,19024.0
2016-11-25 09:30:00,21.46,21.46,21.4,21.4,36212.0,20.1813,20.1813,20.1249,20.1249,36212.0
2016-11-25 09:35:00,21.42,21.42,21.37,21.4,41848.0,20.1437,20.1437,20.0967,20.1249,41848.0
2016-11-25 09:40:00,21.38,21.41,21.38,21.39,30928.0,20.1061,20.1343,20.1061,20.1155,30928.0
2016-11-25 09:45:00,21.39,21.4,21.37,21.39,13664.0,20.1155,20.1249,20.0967,20.1155,13664.0
2016-11-25 09:50:00,21.4,21.42,21.4,21.4,75600.0,20.1249,20.1437,20.1249,20.1249,75600.0
2016-11-25 09:55:00,21.4,21.43,21.4,21.43,24820.0,20.1249,20.1531,20.1249,20.1531,24820.0
2016-11-25 10:00:00,21.43,21.45,21.42,21.45,51300.0,20.1531,20.1719,20.1437,20.1719,51300.0
2016-11-25 10:05:00,21.45,21.46,21.44,21.45,70520.0,20.1719,20.1813,20.1625,20.1719,70520.0
2016-11-25 10:10:00,21.46,21.46,21.43,21.43,36400.0,20.1813,20.1813,20.1531,20.1531,36400.0
2016-11-25 10:15:00,21.42,21.43,21.42,21.42,11600.0,20.1437,20.1531,20.1437,20.1437,11600.0
2016-11-25 10:20:00,21.42,21.42,21.41,21.42,7200.0,20.1437,20.1437,20.1343,20.1437,7200.0
2016-11-25 10:25:00,21.42,21.42,21.42,21.42,3692.0,20.1437,20.1437,20.1437,20.1437,3692.0
2016-11-25 10:30:00,21.43,21.44,21.43,21.43,2000.0,20.1531,20.1625,20.1531,20.1531,2000.0
2016-11-25 10:35:00,21.43,21.44,21.43,21.43,7028.0,20.1531,20.1625,20.1531,20.1531,7028.0
2016-11-25 10:40:00,21.42,21.42,21.41,21.42,5240.0,20.1437,20.1437,20.1343,20.1437,5240.0
2016-11-25 10:45:00,21.43,21.43,21.42,21.43,8068.0,20.1531,20.1531,20.1437,20.1531,8068.0
2016-11-25 10:50:00,21.43,21.43,21.43,21.43,9380.0,20.1531,20.1531,20.1531,20.1531,9380.0
2016-11-25 10:55:00,21.44,21.44,21.42,21.42,8136.0,20.1625,20.1625,20.1437,20.1437,8136.0
2016-11-25 11:00:00,21.42,21.42,21.42,21.42,8800.0,20.1437,20.1437,20.1437,20.1437,8800.0
2016-11-25 11:05:00,21.43,21.43,21.42,21.42,11404.0,20.1531,20.1531,20.1437,20.1437,11404.0
2016-11-25 11:10:00,21.42,21.42,21.42,21.42,800.0,20.1437,20.1437,20.1437,20.1437,800.0
2016-11-25 11:15:00,21.42,21.42,21.42,21.42,2240.0,20.1437,20.1437,20.1437,20.1437,2240.0
2016-11-25 11:20:00,21.42,21.43,21.41,21.41,27484.0,20.1437,20.1531,20.1343,20.1343,27484.0
2016-11-25 11:25:00,21.43,21.43,21.43,21.43,800.0,20.1531,20.1531,20.1531,20.1531,800.0
2016-11-25 11:30:00,21.43,21.43,21.43,21.43,468.0,20.1531,20.1531,20.1531,20.1531,468.0
2016-11-25 11:35:00,21.43,21.43,21.43,21.43,2868.0,20.1531,20.1531,20.1531,20.1531,2868.0
2016-11-25 11:40:00,21.43,21.43,21.43,21.43,7320.0,20.1531,20.1531,20.1531,20.1531,7320.0
2016-11-25 11:45:00,21.43,21.43,21.42,21.42,3640.0,20.1531,20.1531,20.1437,20.1437,3640.0
2016-11-25 11:50:00,21.43,21.43,21.42,21.42,3600.0,20.1531,20.1531,20.1437,20.1437,3600.0
2016-11-25 11:55:00,21.42,21.42,21.41,21.42,5064.0,20.1437,20.1437,20.1343,20.1437,5064.0
2016-11-25 12:00:00,21.43,21.43,21.42,21.42,3780.0,20.1531,20.1531,20.1437,20.1437,3780.0
2016-11-25 12:05:00,21.42,21.42,21.42,21.42,0.0,20.1437,20.1437,20.1437,20.1437,0.0
2016-11-25 12:10:00,21.42,21.42,21.42,21.42,0.0,20.1437,20.1437,20.1437,20.1437,0.0
2016-11-25 12:15:00,21.43,21.43,21.43,21.43,6184.0,20.1531,20.1531,20.1531,20.1531,6184.0
2016-11-25 12:20:00,21.43,21.43,21.43,21.43,800.0,20.1531,20.1531,20.1531,20.1531,800.0
2016-11-25 12:25:00,21.43,21.43,21.43,21.43,2760.0,20.1531,20.1531,20.1531,20.1531,2760.0
2016-11-25 12:30:00,21.42,21.43,21.42,21.43,5200.0,20.1437,20.1531,20.1437,20.1531,5200.0
2016-11-25 12:35:00,21.43,21.43,21.43,21.43,5300.0,20.1531,20.1531,20.1531,20.1531,5300.0
2016-11-25 12:40:00,21.43,21.43,21.42,21.42,2000.0,20.1531,20.1531,20.1437,20.1437,2000.0
2016-11-25 12:45:00,21.42,21.42,21.41,21.41,16728.0,20.1437,20.1437,20.1343,20.1343,16728.0
2016-11-25 12:50:00,21.4,21.4,21.39,21.4,18864.0,20.1249,20.1249,20.1155,20.1249,18864.0
2016-11-25 12:55:00,21.43,21.47,21.43,21.47,16520.0,20.1531,20.1907,20.1531,20.1907,16520.0
2016-11-28 09:30:00,21.32,21.37,21.3,21.36,107184.0,20.0497,20.0967,20.0309,20.0873,107184.0
2016-11-28 09:35:00,21.37,21.37,21.31,21.32,22324.0,20.0967,20.0967,20.0403,20.0497,22324.0
2016-11-28 09:40:00,21.31,21.31,21.28,21.28,38800.0,20.0403,20.0403,20.0121,20.0121,38800.0
2016-11-28 09:45:00,21.28,21.32,21.27,21.31,20468.0,20.0121,20.0497,20.0026,20.0403,20468.0
2016-11-28 09:50:00,21.31,21.31,21.28,21.28,18088.0,20.0403,20.0403,20.0121,20.0121,18088.0
2016-11-28 09:55:00,21.32,21.33,21.31,21.32,12300.0,20.0497,20.0591,20.0403,20.0497,12300.0
2016-11-28 10:00:00,21.32,21.34,21.3,21.34,8992.0,20.0497,20.0685,20.0309,20.0685,8992.0
2016-11-28 10:05:00,21.33,21.35,21.33,21.35,2960.0,20.0591,20.0779,20.0591,20.0779,2960.0
2016-11-28 10:10:00,21.36,21.36,21.34,21.34,5600.0,20.0873,20.0873,20.0685,20.0685,5600.0
2016-11-28 10:15:00,21.33,21.33,21.31,21.32,4276.0,20.0591,20.0591,20.0403,20.0497,4276.0
2016-11-28 10:20:00,21.32,21.32,21.3,21.3,16800.0,20.0497,20.0497,20.0309,20.0309,16800.0
2016-11-28 10:25:00,21.31,21.33,21.31,21.33,11936.0,20.0403,20.0591,20.0403,20.0591,11936.0
2016-11-28 10:30:00,21.36,21.43,21.36,21.37,15048.0,20.0873,20.1531,20.0873,20.0967,15048.0
2016-11-28 10:35:00,21.36,21.36,21.32,21.32,16084.0,20.0873,20.0873,20.0497,20.0497,16084.0
2016-11-28 10:40:00,21.33,21.33,21.25,21.25,67252.0,20.0591,20.0591,19.9838,19.9838,67252.0
2016-11-28 10:45:00,21.24,21.26,21.24,21.26,3600.0,19.9744,19.9932,19.9744,19.9932,3600.0
2016-11-28 10:50:00,21.25,21.25,21.24,21.25,3740.0,19.9838,19.9838,19.9744,19.9838,3740.0
2016-11-28 10:55:00,21.24,21.24,21.21,21.22,20992.0,19.9744,19.9744,19.9462,19.9556,20992.0
2016-11-28 11:00:00,21.22,21.26,21.22,21.26,23780.0,19.9556,19.9932,19.9556,19.9932,23780.0
2016-11-28 11:05:00,21.26,21.26,21.26,21.26,0.0,19.9932,19.9932,19.9932,19.9932,0.0
2016-11-28 11:10:00,21.24,21.24,21.24,21.24,2400.0,19.9744,19.9744,19.9744,19.9744,2400.0
2016-11-28 11:15:00,21.27,21.28,21.27,21.28,119660.0,20.0026,20.0121,20.0026,20.0121,119660.0
2016-11-28 11:20:00,21.28,21.29,21.25,21.29,28504.0,20.0121,20.0215,19.9838,20.0215,28504.0
2016-11-28 11:25:00,21.29,21.31,21.29,21.3,13668.0,20.0215,20.0403,20.0215,20.0309,13668.0
2016-11-28 11:30:00,21.31,21.31,21.29,21.31,13040.0,20.0403,20.0403,20.0215,20.0403,13040.0
2016-11-28 11:35:00,21.31,21.31,21.28,21.28,10620.0,20.0403,20.0403,20.0121,20.0121,10620.0
2016-11-28 11:40:00,21.29,21.29,21.27,21.27,5600.0,20.0215,20.0215,20.0026,20.0026,5600.0
2016-11-28 11:45:00,21.25,21.26,21.25,21.26,2800.0,19.9838,19.9932,19.9838,19.9932,2800.0
2016-11-28 11:50:00,21.26,21.26,21.25,21.25,4000.0,19.9932,19.9932,19.9838,19.9838,4000.0
2016-11-28 11:55:00,21.27,21.31,21.27,21.31,18400.0,20.0026,20.0403,20.0026,20.0403,18400.0
2016-11-28 12:00:00,21.32,21.34,21.32,21.33,18604.0,20.0497,20.0685,20.0497,20.0591,18604.0
2016-11-28 12:05:00,21.33,21.36,21.33,21.36,12000.0,20.0591,20.0873,20.0591,20.0873,12000.0
2016-11-28 12:10:00,21.35,21.35,21.34,21.34,4800.0,20.0779,20.0779,20.0685,20.0685,4800.0
2016-11-28 12:15:00,21.35,21.35,21.34,21.35,2400.0,20.0779,20.0779,20.0685,20.0779,2400.0
2016-11-28 12:20:00,21.36,21.36,21.35,21.35,8936.0,20.0873,20.0873,20.0779,20.0779,8936.0
2016-11-28 12:25:00,21.35,21.37,21.35,21.37,12100.0,20.0779,20.0967,20.0779,20.0967,12100.0
2016-11-28 12:30:00,21.38,21.4,21.38,21.4,3200.0,20.1061,20.1249,20.1061,20.1249,3200.0
2016-11-28 12:35:00,21.4,21.41,21.39,21.39,6800.0,20.1249,20.1343,20.1155,20.1155,6800.0
2016-11-28 12:40:00,21.38,21.38,21.37,21.37,6400.0,20.1061,20.1061,20.0967,20.0967,6400.0
2016-11-28 12:45:00,21.37,21.38,21.37,21.38,4912.0,20.0967,20.1061,20.0967,20.1061,4912.0
2016-11-28 12:50:00,21.39,21.39,21.38,21.38,7720.0,20.1155,20.1155,20.1061,20.1061,7720.0
2016-11-28 12:55:00,21.39,21.39,21.39,21.39,1964.0,20.1155,20.1155,20.1155,20.1155,1964.0
2016-11-28 13:00:00,21.38,21.38,21.37,21.37,3200.0,20.1061,20.1061,20.0967,20.0967,3200.0
2016-11-28 13:05:00,21.33,21.33,21.33,21.33,800.0,20.0591,20.0591,20.0591,20.0591,800.0
2016-11-28 13:10:00,21.33,21.34,21.32,21.34,16000.0,20.0591,20.0685,20.0497,20.0685,16000.0
2016-11-28 13:15:00,21.33,21.33,21.33,21.33,4000.0,20.0591,20.0591,20.0591,20.0591,4000.0
2016-11-28 13:20:00,21.33,21.35,21.33,21.33,18768.0,20.0591,20.0779,20.0591,20.0591,18768.0
2016-11-28 13:25:00,21.33,21.33,21.33,21.33,0.0,20.0591,20.0591,20.0591,20.0591,0.0
2016-11-28 13:30:00,21.33,21.35,21.33,21.35,3360.0,20.0591,20.0779,20.0591,20.0779,3360.0
2016-11-28 13:35:00,21.35,21.35,21.35,21.35,0.0,20.0779,20.0779,20.0779,20.0779,0.0
2016-11-28 13:40:00,21.39,21.39,21.38,21.38,5200.0,20.1155,20.1155,20.1061,20.1061,5200.0
2016-11-28 13:45:00,21.38,21.38,21.38,21.38,704.0,20.1061,20.1061,20.1061,20.1061,704.0
2016-11-28 13:50:00,21.39,21.39,21.38,21.38,1268.0,20.1155,20.1155,20.1061,20.1061,1268.0
2016-11-28 13:55:00,21.39,21.39,21.39,21.39,400.0,20.1155,20.1155,20.1155,20.1155,400.0
2016-11-28 14:00:00,21.39,21.39,21.38,21.38,4480.0,20.1155,20.1155,20.1061,20.1061,4480.0
2016-11-28 14:05:00,21.38,21.38,21.38,21.38,0.0,20.1061,20.1061,20.1061,20.1061,0.0
2016-11-28 14:10:00,21.38,21.38,21.38,21.38,0.0,20.1061,20.1061,20.1061,20.1061,0.0
2016-11-28 14:15:00,21.4,21.4,21.4,21.4,400.0,20.1249,20.1249,20.1249,20.1249,400.0
2016-11-28 14:20:00,21.38,21.38,21.37,21.37,10600.0,20.1061,20.1061,20.0967,20.0967,10600.0
2016-11-28 14:25:00,21.37,21.37,21.37,21.37,0.0,20.0967,20.0967,20.0967,20.0967,0.0
2016-11-28 14:30:00,21.36,21.37,21.36,21.37,3600.0,20.0873,20.0967,20.0873,20.0967,3600.0
2016-11-28 14:35:00,21.36,21.37,21.36,21.37,2400.0,20.0873,20.0967,20.0873,20.0967,2400.0
2016-11-28 14:40:00,21.37,21.37,21.35,21.36,4660.0,20.0967,20.0967,20.0779,20.0873,4660.0
2016-11-28 14:45:00,21.37,21.37,21.36,21.37,2360.0,20.0967,20.0967,20.0873,20.0967,2360.0
2016-11-28 14:50:00,21.37,21.37,21.37,21.37,0.0,20.0967,20.0967,20.0967,20.0967,0.0
2016-11-28 14:55:00,21.37,21.37,21.37,21.37,0.0,20.0967,20.0967,20.0967,20.0967,0.0
2016-11-28 15:00:00,21.35,21.35,21.34,21.34,8000.0,20.0779,20.0779,20.0685,20.0685,8000.0
2016-11-28 15:05:00,21.35,21.35,21.35,21.35,800.0,20.0779,20.0779,20.0779,20.0779,800.0
2016-11-28 15:10:00,21.36,21.36,21.36,21.36,400.0,20.0873,20.0873,20.0873,20.0873,400.0
2016-11-28 15:15:00,21.35,21.35,21.34,21.35,8000.0,20.0779,20.0779,20.0685,20.0779,8000.0
2016-11-28 15:20:00,21.36,21.37,21.36,21.36,1600.0,20.0873,20.0967,20.0873,20.0873,1600.0
2016-11-28 15:25:00,21.33,21.33,21.31,21.31,2800.0,20.0591,20.0591,20.0403,20.0403,2800.0
2016-11-28 15:30:00,21.32,21.32,21.32,21.32,1200.0,20.0497,20.0497,20.0497,20.0497,1200.0
2016-11-28 15:35:00,21.32,21.32,21.31,21.31,23196.0,20.0497,20.0497,20.0403,20.0403,23196.0
2016-11-28 15:40:00,21.3,21.3,21.28,21.28,8800.0,20.0309,20.0309,20.0121,20.0121,8800.0
2016-11-28 15:45:00,21.29,21.29,21.29,21.29,2800.0,20.0215,20.0215,20.0215,20.0215,2800.0
2016-11-28 15:50:00,21.28,21.3,21.27,21.3,11828.0,20.0121,20.0309,20.0026,20.0309,11828.0
2016-11-28 15:55:00,21.29,21.33,21.29,21.31,53492.0,20.0215,20.0591,20.0215,20.0403,53492.0
2016-11-29 09:30:00,21.36,21.36,21.31,21.36,72620.0,20.0873,20.0873,20.0403,20.0873,72620.0
2016-11-29 09:35:00,21.37,21.4,21.36,21.4,44712.0,20.0967,20.1249,20.0873,20.1249,44712.0
2016-11-29 09:40:00,21.35,21.35,21.33,21.35,8400.0,20.0779,20.0779,20.0591,20.0779,8400.0
2016-11-29 09:45:00,21.34,21.34,21.29,21.3,14000.0,20.0685,20.0685,20.0215,20.0309,14000.0
2016-11-29 09:50:00,21.29,21.3,21.27,21.29,9800.0,20.0215,20.0309,20.0026,20.0215,9800.0
2016-11-29 09:55:00,21.29,21.31,21.29,21.3,1668.0,20.0215,20.0403,20.0215,20.0309,1668.0
2016-11-29 10:00:00,21.3,21.32,21.28,21.28,20524.0,20.0309,20.0497,20.0121,20.0121,20524.0
2016-11-29 10:05:00,21.29,21.31,21.29,21.29,5200.0,20.0215,20.0403,20.0215,20.0215,5200.0
2016-11-29 10:10:00,21.31,21.33,21.31,21.31,2800.0,20.0403,20.0591,20.0403,20.0403,2800.0
2016-11-29 10:15:00,21.32,21.34,21.32,21.32,4800.0,20.0497,20.0685,20.0497,20.0497,4800.0
2016-11-29 10:20:00,21.37,21.38,21.37,21.38,4400.0,20.0967,20.1061,20.0967,20.1061,4400.0
2016-11-29 10:25:00,21.36,21.36,21.34,21.34,3200.0,20.0873,20.0873,20.0685,20.0685,3200.0
2016-11-29 10:30:00,21.37,21.37,21.36,21.36,10800.0,20.0967,20.0967,20.0873,20.0873,10800.0
2016-11-29 10:35:00,21.38,21.38,21.36,21.36,3200.0,20.1061,20.1061,20.0873,20.0873,3200.0
2016-11-29 10:40:00,21.39,21.39,21.37,21.39,4200.0,20.1155,20.1155,20.0967,20.1155,4200.0
2016-11-29 10:45:00,21.41,21.42,21.41,21.42,2800.0,20.1343,20.1437,20.1343,20.1437,2800.0
2016-11-29 10:50:00,21.42,21.42,21.4,21.41,9600.0,20.1437,20.1437,20.1249,20.1343,9600.0
2016-11-29 10:55:00,21.43,21.43,21.4,21.42,10200.0,20.1531,20.1531,20.1249,20.1437,10200.0
2016-11-29 11:00:00,21.41,21.41,21.41,21.41,652.0,20.1343,20.1343,20.1343,20.1343,652.0
2016-11-29 11:05:00,21.41,21.41,21.41,21.41,1200.0,20.1343,20.1343,20.1343,20.1343,1200.0
2016-11-29 11:10:00,21.41,21.41,21.41,21.41,0.0,20.1343,20.1343,20.1343,20.1343,0.0
2016-11-29 11:15:00,21.41,21.41,21.41,21.41,1668.0,20.1343,20.1343,20.1343,20.1343,1668.0
2016-11-29 11:20:00,21.41,21.41,21.41,21.41,8000.0,20.1343,20.1343,20.1343,20.1343,8000.0
2016-11-29 11:25:00,21.44,21.44,21.43,21.43,800.0,20.1625,20.1625,20.1531,20.1531,800.0
2016-11-29 11:30:00,21.44,21.45,21.43,21.45,5544.0,20.1625,20.1719,20.1531,20.1719,5544.0
2016-11-29 11:35:00,21.46,21.46,21.46,21.46,400.0,20.1813,20.1813,20.1813,20.1813,400.0
2016-11-29 11:40:00,21.46,21.48,21.46,21.46,9020.0,20.1813,20.2001,20.1813,20.1813,9020.0
2016-11-29 11:45:00,21.47,21.47,21.47,21.47,1048.0,20.1907,20.1907,20.1907,20.1907,1048.0
2016-11-29 11:50:00,21.47,21.47,21.47,21.47,4000.0,20.1907,20.1907,20.1907,20.1907,4000.0
2016-11-29 11:55:00,21.45,21.47,21.45,21.47,5800.0,20.1719,20.1907,20.1719,20.1907,5800.0
2016-11-29 12:00:00,21.46,21.46,21.46,21.46,8000.0,20.1813,20.1813,20.1813,20.1813,8000.0
2016-11-29 12:05:00,21.47,21.47,21.46,21.46,8800.0,20.1907,20.1907,20.1813,20.1813,8800.0
2016-11-29 12:10:00,21.47,21.47,21.46,21.46,2400.0,20.1907,20.1907,20.1813,20.1813,2400.0
2016-11-29 12:15:00,21.46,21.46,21.46,21.46,2000.0,20.1813,20.1813,20.1813,20.1813,2000.0
2016-11-29 12:20:00,21.46,21.46,21.46,21.46,0.0,20.1813,20.1813,20.1813,20.1813,0.0
2016-11-29 12:25:00,21.43,21.45,21.43,21.45,6368.0,20.1531,20.1719,20.1531,20.1719,6368.0
2016-11-29 12:30:00,21.45,21.45,21.44,21.44,4400.0,20.1719,20.1719,20.1625,20.1625,4400.0
2016-11-29 12:35:00,21.44,21.44,21.44,21.44,0.0,20.1625,20.1625,20.1625,20.1625,0.0
2016-11-29 12:40:00,21.45,21.45,21.45,21.45,3600.0,20.1719,20.1719,20.1719,20.1719,3600.0
2016-11-29 12:45:00,21.45,21.45,21.44,21.44,2400.0,20.1719,20.1719,20.1625,20.1625,2400.0
2016-11-29 12:50:00,21.44,21.44,21.44,21.44,0.0,20.1625,20.1625,20.1625,20.1625,0.0
2016-11-29 12:55:00,21.47,21.48,21.47,21.48,12800.0,20.1907,20.2001,20.1907,20.2001,12800.0
2016-11-29 13:00:00,21.49,21.49,21.48,21.48,8148.0,20.2095,20.2095,20.2001,20.2001,8148.0
2016-11-29 13:05:00,21.48,21.48,21.48,21.48,480.0,20.2001,20.2001,20.2001,20.2001,480.0
2016-11-29 13:10:00,21.46,21.46,21.46,21.46,2000.0,20.1813,20.1813,20.1813,20.1813,2000.0
2016-11-29 13:15:00,21.45,21.46,21.45,21.46,1600.0,20.1719,20.1813,20.1719,20.1813,1600.0
2016-11-29 13:20:00,21.46,21.47,21.46,21.46,4400.0,20.1813,20.1907,20.1813,20.1813,4400.0
2016-11-29 13:25:00,21.46,21.46,21.46,21.46,0.0,20.1813,20.1813,20.1813,20.1813,0.0
2016-11-29 13:30:00,21.47,21.47,21.47,21.47,400.0,20.1907,20.1907,20.1907,20.1907,400.0
2016-11-29 13:35:00,21.47,21.47,21.47,21.47,1400.0,20.1907,20.1907,20.1907,20.1907,1400.0
2016-11-29 13:40:00,21.46,21.46,21.46,21.46,400.0,20.1813,20.1813,20.1813,20.1813,400.0
2016-11-29 13:45:00,21.49,21.49,21.49,21.49,400.0,20.2095,20.2095,20.2095,20.2095,400.0
2016-11-29 13:50:00,21.49,21.49,21.49,21.49,0.0,20.2095,20.2095,20.2095,20.2095,0.0
2016-11-29 13:55:00,21.5,21.5,21.5,21.5,3024.0,20.2189,20.2189,20.2189,20.2189,3024.0
2016-11-29 14:00:00,21.5,21.5,21.5,21.5,0.0,20.2189,20.2189,20.2189,20.2189,0.0
2016-11-29 14:05:00,21.5,21.5,21.5,21.5,0.0,20.2189,20.2189,20.2189,20.2189,0.0
2016-11-29 14:10:00,21.48,21.48,21.48,21.48,800.0,20.2001,20.2001,20.2001,20.2001,800.0
2016-11-29 14:15:00,21.48,21.48,21.48,21.48,4400.0,20.2001,20.2001,20.2001,20.2001,4400.0
2016-11-29 14:20:00,21.49,21.49,21.49,21.49,1200.0,20.2095,20.2095,20.2095,20.2095,1200.0
2016-11-29 14:25:00,21.49,21.49,21.48,21.48,2140.0,20.2095,20.2095,20.2001,20.2001,2140.0
2016-11-29 14:30:00,21.48,21.48,21.48,21.48,800.0,20.2001,20.2001,20.2001,20.2001,800.0
2016-11-29 14:35:00,21.48,21.48,21.48,21.48,0.0,20.2001,20.2001,20.2001,20.2001,0.0
2016-11-29 14:40:00,21.51,21.51,21.51,21.51,2800.0,20.2283,20.2283,20.2283,20.2283,2800.0
2016-11-29 14:45:00,21.5,21.5,21.5,21.5,2000.0,20.2189,20.2189,20.2189,20.2189,2000.0
2016-11-29 14:50:00,21.5,21.5,21.5,21.5,800.0,20.2189,20.2189,20.2189,20.2189,800.0
2016-11-29 14:55:00,21.49,21.49,21.48,21.48,2068.0,20.2095,20.2095,20.2001,20.2001,2068.0
2016-11-29 15:00:00,21.46,21.46,21.46,21.46,800.0,20.1813,20.1813,20.1813,20.1813,800.0
2016-11-29 15:05:00,21.44,21.44,21.44,21.44,8000.0,20.1625,20.1625,20.1625,20.1625,8000.0
2016-11-29 15:10:00,21.43,21.43,21.42,21.42,11200.0,20.1531,20.1531,20.1437,20.1437,11200.0
2016-11-29 15:15:00,21.45,21.45,21.43,21.43,800.0,20.1719,20.1719,20.1531,20.1531,800.0
2016-11-29 15:20:00,21.43,21.43,21.42,21.43,7440.0,20.1531,20.1531,20.1437,20.1531,7440.0
2016-11-29 15:25:00,21.43,21.43,21.43,21.43,0.0,20.1531,20.1531,20.1531,20.1531,0.0
2016-11-29 15:30:00,21.43,21.43,21.41,21.41,5560.0,20.1531,20.1531,20.1343,20.1343,5560.0
2016-11-29 15:35:00,21.43,21.43,21.43,21.43,8000.0,20.1531,20.1531,20.1531,20.1531,8000.0
2016-11-29 15:40:00,21.41,21.42,21.41,21.41,1200.0,20.1343,20.1437,20.1343,20.1343,1200.0
2016-11-29 15:45:00,21.42,21.42,21.4,21.42,2320.0,20.1437,20.1437,20.1249,20.1437,2320.0
2016-11-29 15:50:00,21.41,21.44,21.41,21.44,4000.0,20.1343,20.1625,20.1343,20.1625,4000.0
2016-11-29 15:55:00,21.44,21.45,21.43,21.44,32640.0,20.1625,20.1719,20.1531,20.1625,32640.0
2016-11-30 09:30:00,21.71,21.71,21.64,21.68,70640.0,20.4164,20.4164,20.3506,20.3882,70640.0
2016-11-30 09:35:00,21.68,21.74,21.67,21.74,74552.0,20.3882,20.4446,20.3788,20.4446,74552.0
2016-11-30 09:40:00,21.75,21.78,21.75,21.78,52068.0,20.454,20.4823,20.454,20.4823,52068.0
2016-11-30 09:45:00,21.79,21.79,21.75,21.77,26460.0,20.4917,20.4917,20.454,20.4729,26460.0
2016-11-30 09:50:00,21.75,21.75,21.71,21.72,34720.0,20.454,20.454,20.4164,20.4258,34720.0
2016-11-30 09:55:00,21.71,21.72,21.7,21.71,11300.0,20.4164,20.4258,20.407,20.4164,11300.0
2016-11-30 10:00:00,21.7,21.73,21.7,21.71,6376.0,20.407,20.4352,20.407,20.4164,6376.0
2016-11-30 10:05:00,21.69,21.76,21.69,21.76,11600.0,20.3976,20.4634,20.3976,20.4634,11600.0
2016-11-30 10:10:00,21.74,21.75,21.72,21.72,14792.0,20.4446,20.454,20.4258,20.4258,14792.0
2016-11-30 10:15:00,21.72,21.72,21.65,21.65,6400.0,20.4258,20.4258,20.36,20.36,6400.0
2016-11-30 10:20:00,21.64,21.66,21.61,21.63,29900.0,20.3506,20.3694,20.3224,20.3412,29900.0
2016-11-30 10:25:00,21.62,21.65,21.61,21.65,35200.0,20.3318,20.36,20.3224,20.36,35200.0
2016-11-30 10:30:00,21.66,21.68,21.66,21.67,4060.0,20.3694,20.3882,20.3694,20.3788,4060.0
2016-11-30 10:35:00,21.66,21.7,21.66,21.69,46200.0,20.3694,20.407,20.3694,20.3976,46200.0
2016-11-30 10:40:00,21.67,21.68,21.67,21.68,6800.0,20.3788,20.3882,20.3788,20.3882,6800.0
2016-11-30 10:45:00,21.67,21.68,21.67,21.68,21788.0,20.3788,20.3882,20.3788,20.3882,21788.0
2016-11-30 10:50:00,21.67,21.67,21.66,21.66,3896.0,20.3788,20.3788,20.3694,20.3694,3896.0
2016-11-30 10:55:00,21.66,21.67,21.66,21.67,5200.0,20.3694,20.3788,20.3694,20.3788,5200.0
2016-11-30 11:00:00,21.66,21.66,21.64,21.64,7000.0,20.3694,20.3694,20.3506,20.3506,7000.0
2016-11-30 11:05:00,21.67,21.71,21.67,21.71,54680.0,20.3788,20.4164,20.3788,20.4164,54680.0
2016-11-30 11:10:00,21.72,21.73,21.72,21.72,14080.0,20.4258,20.4352,20.4258,20.4258,14080.0
2016-11-30 11:15:00,21.72,21.75,21.72,21.74,47116.0,20.4258,20.454,20.4258,20.4446,47116.0
2016-11-30 11:20:00,21.74,21.75,21.72,21.72,27396.0,20.4446,20.454,20.4258,20.4258,27396.0
2016-11-30 11:25:00,21.72,21.73,21.67,21.67,11800.0,20.4258,20.4352,20.3788,20.3788,11800.0
2016-11-30 11:30:00,21.67,21.68,21.65,21.67,52400.0,20.3788,20.3882,20.36,20.3788,52400.0
2016-11-30 11:35:00,21.66,21.73,21.66,21.72,7888.0,20.3694,20.4352,20.3694,20.4258,7888.0
2016-11-30 11:40:00,21.71,21.72,21.71,21.72,30200.0,20.4164,20.4258,20.4164,20.4258,30200.0
2016-11-30 11:45:00,21.71,21.71,21.71,21.71,400.0,20.4164,20.4164,20.4164,20.4164,400.0
2016-11-30 11:50:00,21.72,21.72,21.71,21.72,7664.0,20.4258,20.4258,20.4164,20.4258,7664.0
2016-11-30 11:55:00,21.7,21.7,21.69,21.69,3600.0,20.407,20.407,20.3976,20.3976,3600.0
2016-11-30 12:00:00,21.7,21.7,21.68,21.69,3464.0,20.407,20.407,20.3882,20.3976,3464.0
2016-11-30 12:05:00,21.67,21.67,21.64,21.65,7588.0,20.3788,20.3788,20.3506,20.36,7588.0
2016-11-30 12:10:00,21.65,21.65,21.65,21.65,400.0,20.36,20.36,20.36,20.36,400.0
2016-11-30 12:15:00,21.64,21.65,21.64,21.64,37200.0,20.3506,20.36,20.3506,20.3506,37200.0
2016-11-30 12:20:00,21.68,21.7,21.68,21.69,1760.0,20.3882,20.407,20.3882,20.3976,1760.0
2016-11-30 12:25:00,21.67,21.67,21.67,21.67,32000.0,20.3788,20.3788,20.3788,20.3788,32000.0
2016-11-30 12:30:00,21.66,21.67,21.66,21.67,36400.0,20.3694,20.3788,20.3694,20.3788,36400.0
2016-11-30 12:35:00,21.68,21.68,21.67,21.67,2400.0,20.3882,20.3882,20.3788,20.3788,2400.0
2016-11-30 12:40:00,21.68,21.68,21.68,21.68,8800.0,20.3882,20.3882,20.3882,20.3882,8800.0
2016-11-30 12:45:00,21.68,21.69,21.66,21.66,34000.0,20.3882,20.3976,20.3694,20.3694,34000.0
2016-11-30 12:50:00,21.65,21.67,21.65,21.66,9400.0,20.36,20.3788,20.36,20.3694,9400.0
2016-11-30 12:55:00,21.66,21.67,21.66,21.67,2200.0,20.3694,20.3788,20.3694,20.3788,2200.0
2016-11-30 13:00:00,21.69,21.69,21.68,21.68,2000.0,20.3976,20.3976,20.3882,20.3882,2000.0
2016-11-30 13:05:00,21.67,21.68,21.67,21.67,2640.0,20.3788,20.3882,20.3788,20.3788,2640.0
2016-11-30 13:10:00,21.68,21.69,21.68,21.69,960.0,20.3882,20.3976,20.3882,20.3976,960.0
2016-11-30 13:15:00,21.69,21.69,21.69,21.69,0.0,20.3976,20.3976,20.3976,20.3976,0.0
2016-11-30 13:20:00,21.69,21.69,21.69,21.69,460.0,20.3976,20.3976,20.3976,20.3976,460.0
2016-11-30 13:25:00,21.7,21.7,21.68,21.68,3812.0,20.407,20.407,20.3882,20.3882,3812.0
2016-11-30 13:30:00,21.68,21.68,21.68,21.68,0.0,20.3882,20.3882,20.3882,20.3882,0.0
2016-11-30 13:35:00,21.69,21.69,21.69,21.69,1440.0,20.3976,20.3976,20.3976,20.3976,1440.0
2016-11-30 13:40:00,21.68,21.68,21.68,21.68,400.0,20.3882,20.3882,20.3882,20.3882,400.0
2016-11-30 13:45:00,21.69,21.69,21.69,21.69,800.0,20.3976,20.3976,20.3976,20.3976,800.0
2016-11-30 13:50:00,21.71,21.71,21.69,21.69,1600.0,20.4164,20.4164,20.3976,20.3976,1600.0
2016-11-30 13:55:00,21.68,21.68,21.68,21.68,1600.0,20.3882,20.3882,20.3882,20.3882,1600.0
2016-11-30 14:00:00,21.67,21.67,21.65,21.65,6660.0,20.3788,20.3788,20.36,20.36,6660.0
2016-11-30 14:05:00,21.63,21.63,21.59,21.59,22628.0,20.3412,20.3412,20.3036,20.3036,22628.0
2016-11-30 14:10:00,21.61,21.62,21.58,21.58,43156.0,20.3224,20.3318,20.2942,20.2942,43156.0
2016-11-30 14:15:00,21.56,21.6,21.56,21.59,22200.0,20.2754,20.313,20.2754,20.3036,22200.0
2016-11-30 14:20:00,21.58,21.59,21.58,21.59,6000.0,20.2942,20.3036,20.2942,20.3036,6000.0
2016-11-30 14:25:00,21.58,21.59,21.58,21.58,2000.0,20.2942,20.3036,20.2942,20.2942,2000.0
2016-11-30 14:30:00,21.57,21.57,21.55,21.55,32000.0,20.2848,20.2848,20.266,20.266,32000.0
2016-11-30 14:35:00,21.54,21.54,21.54,21.54,1200.0,20.2566,20.2566,20.2566,20.2566,1200.0
2016-11-30 14:40:00,21.53,21.53,21.52,21.52,5000.0,20.2472,20.2472,20.2378,20.2378,5000.0
2016-11-30 14:45:00,21.54,21.54,21.54,21.54,2000.0,20.2566,20.2566,20.2566,20.2566,2000.0
2016-11-30 14:50:00,21.55,21.56,21.55,21.56,6000.0,20.266,20.2754,20.266,20.2754,6000.0
2016-11-30 14:55:00,21.57,21.57,21.56,21.56,2800.0,20.2848,20.2848,20.2754,20.2754,2800.0
2016-11-30 15:00:00,21.54,21.55,21.54,21.54,30676.0,20.2566,20.266,20.2566,20.2566,30676.0
2016-11-30 15:05:00,21.55,21.55,21.53,21.53,6000.0,20.266,20.266,20.2472,20.2472,6000.0
2016-11-30 15:10:00,21.54,21.58,21.54,21.57,9948.0,20.2566,20.2942,20.2566,20.2848,9948.0
2016-11-30 15:15:00,21.57,21.62,21.57,21.61,38560.0,20.2848,20.3318,20.2848,20.3224,38560.0
2016-11-30 15:20:00,21.61,21.65,21.61,21.63,13600.0,20.3224,20.36,20.3224,20.3412,13600.0
2016-11-30 15:25:00,21.64,21.66,21.64,21.65,32584.0,20.3506,20.3694,20.3506,20.36,32584.0
2016-11-30 15:30:00,21.63,21.64,21.6,21.61,34584.0,20.3412,20.3506,20.313,20.3224,34584.0
2016-11-30 15:35:00,21.61,21.61,21.6,21.6,16920.0,20.3224,20.3224,20.313,20.313,16920.0
2016-11-30 15:40:00,21.62,21.62,21.59,21.59,12800.0,20.3318,20.3318,20.3036,20.3036,12800.0
2016-11-30 15:45:00,21.58,21.62,21.58,21.62,9000.0,20.2942,20.3318,20.2942,20.3318,9000.0
2016-11-30 15:50:00,21.62,21.62,21.58,21.61,4400.0,20.3318,20.3318,20.2942,20.3224,4400.0
2016-11-30 15:55:00,21.61,21.61,21.49,21.49,39496.0,20.3224,20.3224,20.2095,20.2095,39496.0
2016-12-01 09:30:00,21.66,21.66,21.57,21.58,40480.0,20.3694,20.3694,20.2848,20.2942,40480.0
2016-12-01 09:35:00,21.59,21.61,21.57,21.57,38600.0,20.3036,20.3224,20.2848,20.2848,38600.0
2016-12-01 09:40:00,21.6,21.61,21.56,21.61,33600.0,20.313,20.3224,20.2754,20.3224,33600.0
2016-12-01 09:45:00,21.61,21.69,21.61,21.68,19320.0,20.3224,20.3976,20.3224,20.3882,19320.0
2016-12-01 09:50:00,21.69,21.71,21.61,21.61,12864.0,20.3976,20.4164,20.3224,20.3224,12864.0
2016-12-01 09:55:00,21.59,21.65,21.57,21.65,8000.0,20.3036,20.36,20.2848,20.36,8000.0
2016-12-01 10:00:00,21.66,21.67,21.64,21.65,9000.0,20.3694,20.3788,20.3506,20.36,9000.0
2016-12-01 10:05:00,21.71,21.71,21.66,21.67,25620.0,20.4164,20.4164,20.3694,20.3788,25620.0
2016-12-01 10:10:00,21.65,21.66,21.63,21.66,5200.0,20.36,20.3694,20.3412,20.3694,5200.0
2016-12-01 10:15:00,21.65,21.67,21.65,21.67,8800.0,20.36,20.3788,20.36,20.3788,8800.0
2016-12-01 10:20:00,21.67,21.67,21.61,21.66,49852.0,20.3788,20.3788,20.3224,20.3694,49852.0
2016-12-01 10:25:00,21.67,21.71,21.66,21.68,14800.0,20.3788,20.4164,20.3694,20.3882,14800.0
2016-12-01 10:30:00,21.67,21.68,21.64,21.68,24000.0,20.3788,20.3882,20.3506,20.3882,24000.0
2016-12-01 10:35:00,21.68,21.72,21.68,21.69,14000.0,20.3882,20.4258,20.3882,20.3976,14000.0
2016-12-01 10:40:00,21.67,21.69,21.67,21.67,6000.0,20.3788,20.3976,20.3788,20.3788,6000.0
2016-12-01 10:45:00,21.71,21.71,21.66,21.68,28180.0,20.4164,20.4164,20.3694,20.3882,28180.0
2016-12-01 10:50:00,21.67,21.7,21.65,21.7,8200.0,20.3788,20.407,20.36,20.407,8200.0
2016-12-01 10:55:00,21.67,21.72,21.66,21.71,29200.0,20.3788,20.4258,20.3694,20.4164,29200.0
2016-12-01 11:00:00,21.7,21.75,21.7,21.73,39188.0,20.407,20.454,20.407,20.4352,39188.0
2016-12-01 11:05:00,21.74,21.74,21.69,21.7,5200.0,20.4446,20.4446,20.3976,20.407,5200.0
2016-12-01 11:10:00,21.68,21.68,21.65,21.67,21268.0,20.3882,20.3882,20.36,20.3788,21268.0
2016-12-01 11:15:00,21.64,21.65,21.63,21.63,16560.0,20.3506,20.36,20.3412,20.3412,16560.0
2016-12-01 11:20:00,21.62,21.68,21.61,21.68,88252.0,20.3318,20.3882,20.3224,20.3882,88252.0
2016-12-01 11:25:00,21.69,21.69,21.65,21.65,2400.0,20.3976,20.3976,20.36,20.36,2400.0
2016-12-01 11:30:00,21.66,21.66,21.66,21.66,1800.0,20.3694,20.3694,20.3694,20.3694,1800.0
2016-12-01 11:35:00,21.69,21.7,21.69,21.7,1600.0,20.3976,20.407,20.3976,20.407,1600.0
2016-12-01 11:40:00,21.69,21.72,21.69,21.72,11800.0,20.3976,20.4258,20.3976,20.4258,11800.0
2016-12-01 11:45:00,21.73,21.75,21.73,21.73,14152.0,20.4352,20.454,20.4352,20.4352,14152.0
2016-12-01 11:50:00,21.74,21.74,21.72,21.72,2400.0,20.4446,20.4446,20.4258,20.4258,2400.0
2016-12-01 11:55:00,21.72,21.72,21.7,21.7,6000.0,20.4258,20.4258,20.407,20.407,6000.0
2016-12-01 12:00:00,21.71,21.71,21.7,21.7,5140.0,20.4164,20.4164,20.407,20.407,5140.0
2016-12-01 12:05:00,21.7,21.71,21.68,21.68,3600.0,20.407,20.4164,20.3882,20.3882,3600.0
2016-12-01 12:10:00,21.68,21.68,21.66,21.68,2800.0,20.3882,20.3882,20.3694,20.3882,2800.0
2016-12-01 12:15:00,21.71,21.71,21.71,21.71,400.0,20.4164,20.4164,20.4164,20.4164,400.0
2016-12-01 12:20:00,21.71,21.71,21.69,21.69,3800.0,20.4164,20.4164,20.3976,20.3976,3800.0
2016-12-01 12:25:00,21.68,21.69,21.68,21.69,2400.0,20.3882,20.3976,20.3882,20.3976,2400.0
2016-12-01 12:30:00,21.7,21.74,21.7,21.74,8400.0,20.407,20.4446,20.407,20.4446,8400.0
2016-12-01 12:35:00,21.74,21.75,21.72,21.74,15920.0,20.4446,20.454,20.4258,20.4446,15920.0
2016-12-01 12:40:00,21.72,21.72,21.68,21.69,3200.0,20.4258,20.4258,20.3882,20.3976,3200.0
2016-12-01 12:45:00,21.69,21.7,21.68,21.68,19600.0,20.3976,20.407,20.3882,20.3882,19600.0
2016-12-01 12:50:00,21.68,21.68,21.67,21.67,7000.0,20.3882,20.3882,20.3788,20.3788,7000.0
2016-12-01 12:55:00,21.64,21.65,21.64,21.65,9200.0,20.3506,20.36,20.3506,20.36,9200.0
2016-12-01 13:00:00,21.65,21.65,21.61,21.61,42728.0,20.36,20.36,20.3224,20.3224,42728.0
2016-12-01 13:05:00,21.59,21.6,21.58,21.58,2000.0,20.3036,20.313,20.2942,20.2942,2000.0
2016-12-01 13:10:00,21.6,21.6,21.6,21.6,5984.0,20.313,20.313,20.313,20.313,5984.0
2016-12-01 13:15:00,21.61,21.62,21.61,21.61,8000.0,20.3224,20.3318,20.3224,20.3224,8000.0
2016-12-01 13:20:00,21.6,21.6,21.59,21.6,10000.0,20.313,20.313,20.3036,20.313,10000.0
2016-12-01 13:25:00,21.6,21.61,21.6,21.6,11480.0,20.313,20.3224,20.313,20.313,11480.0
2016-12-01 13:30:00,21.59,21.64,21.59,21.63,19780.0,20.3036,20.3506,20.3036,20.3412,19780.0
2016-12-01 13:35:00,21.63,21.64,21.63,21.64,5520.0,20.3412,20.3506,20.3412,20.3506,5520.0
2016-12-01 13:40:00,21.64,21.66,21.64,21.65,38000.0,20.3506,20.3694,20.3506,20.36,38000.0
2016-12-01 13:45:00,21.63,21.63,21.62,21.62,13096.0,20.3412,20.3412,20.3318,20.3318,13096.0
2016-12-01 13:50:00,21.59,21.61,21.59,21.6,2400.0,20.3036,20.3224,20.3036,20.313,2400.0
2016-12-01 13:55:00,21.61,21.61,21.59,21.59,3600.0,20.3224,20.3224,20.3036,20.3036,3600.0
2016-12-01 14:00:00,21.6,21.64,21.6,21.64,10000.0,20.313,20.3506,20.313,20.3506,10000.0
2016-12-01 14:05:00,21.63,21.64,21.63,21.64,2948.0,20.3412,20.3506,20.3412,20.3506,2948.0
2016-12-01 14:10:00,21.63,21.65,21.63,21.65,2708.0,20.3412,20.36,20.3412,20.36,2708.0
2016-12-01 14:15:00,21.64,21.68,21.64,21.68,5600.0,20.3506,20.3882,20.3506,20.3882,5600.0
2016-12-01 14:20:00,21.65,21.66,21.65,21.66,4000.0,20.36,20.3694,20.36,20.3694,4000.0
2016-12-01 14:25:00,21.64,21.64,21.63,21.63,4400.0,20.3506,20.3506,20.3412,20.3412,4400.0
2016-12-01 14:30:00,21.63,21.65,21.63,21.65,2780.0,20.3412,20.36,20.3412,20.36,2780.0
2016-12-01 14:35:00,21.67,21.67,21.65,21.66,5600.0,20.3788,20.3788,20.36,20.3694,5600.0
2016-12-01 14:40:00,21.67,21.68,21.66,21.68,32000.0,20.3788,20.3882,20.3694,20.3882,32000.0
2016-12-01 14:45:00,21.69,21.69,21.66,21.67,6800.0,20.3976,20.3976,20.3694,20.3788,6800.0
2016-12-01 14:50:00,21.67,21.67,21.67,21.67,800.0,20.3788,20.3788,20.3788,20.3788,800.0
2016-12-01 14:55:00,21.67,21.68,21.67,21.68,2400.0,20.3788,20.3882,20.3788,20.3882,2400.0
2016-12-01 15:00:00,21.68,21.69,21.68,21.69,1200.0,20.3882,20.3976,20.3882,20.3976,1200.0
2016-12-01 15:05:00,21.68,21.68,21.66,21.66,7200.0,20.3882,20.3882,20.3694,20.3694,7200.0
2016-12-01 15:10:00,21.67,21.67,21.66,21.66,800.0,20.3788,20.3788,20.3694,20.3694,800.0
2016-12-01 15:15:00,21.66,21.66,21.66,21.66,1600.0,20.3694,20.3694,20.3694,20.3694,1600.0
2016-12-01 15:20:00,21.63,21.64,21.63,21.64,13000.0,20.3412,20.3506,20.3412,20.3506,13000.0
2016-12-01 15:25:00,21.61,21.63,21.61,21.63,1200.0,20.3224,20.3412,20.3224,20.3412,1200.0
2016-12-01 15:30:00,21.63,21.63,21.63,21.63,0.0,20.3412,20.3412,20.3412,20.3412,0.0
2016-12-01 15:35:00,21.62,21.63,21.61,21.63,6148.0,20.3318,20.3412,20.3224,20.3412,6148.0
2016-12-01 15:40:00,21.61,21.64,21.61,21.64,11932.0,20.3224,20.3506,20.3224,20.3506,11932.0
2016-12-01 15:45:00,21.64,21.64,21.61,21.61,9676.0,20.3506,20.3506,20.3224,20.3224,9676.0
2016-12-01 15:50:00,21.61,21.67,21.61,21.67,22164.0,20.3224,20.3788,20.3224,20.3788,22164.0
2016-12-01 15:55:00,21.68,21.7,21.68,21.69,29612.0,20.3882,20.407,20.3882,20.3976,29612.0
2016-12-02 09:30:00,21.63,21.63,21.55,21.55,102364.0,20.3412,20.3412,20.266,20.266,102364.0
2016-12-02 09:35:00,21.55,21.61,21.52,21.61,68312.0,20.266,20.3224,20.2378,20.3224,68312.0
2016-12-02 09:40:00,21.61,21.61,21.59,21.6,29200.0,20.3224,20.3224,20.3036,20.313,29200.0
2016-12-02 09:45:00,21.6,21.6,21.57,21.6,8400.0,20.313,20.313,20.2848,20.313,8400.0
2016-12-02 09:50:00,21.61,21.62,21.59,21.62,37888.0,20.3224,20.3318,20.3036,20.3318,37888.0
2016-12-02 09:55:00,21.61,21.61,21.61,21.61,3200.0,20.3224,20.3224,20.3224,20.3224,3200.0
2016-12-02 10:00:00,21.61,21.61,21.6,21.6,6000.0,20.3224,20.3224,20.313,20.313,6000.0
2016-12-02 10:05:00,21.59,21.61,21.59,21.61,16200.0,20.3036,20.3224,20.3036,20.3224,16200.0
2016-12-02 10:10:00,21.6,21.6,21.59,21.59,18920.0,20.313,20.313,20.3036,20.3036,18920.0
2016-12-02 10:15:00,21.6,21.61,21.6,21.6,7740.0,20.313,20.3224,20.313,20.313,7740.0
2016-12-02 10:20:00,21.6,21.6,21.57,21.57,4800.0,20.313,20.313,20.2848,20.2848,4800.0
2016-12-02 10:25:00,21.58,21.59,21.57,21.59,1660.0,20.2942,20.3036,20.2848,20.3036,1660.0
2016-12-02 10:30:00,21.6,21.6,21.6,21.6,1800.0,20.313,20.313,20.313,20.313,1800.0
2016-12-02 10:35:00,21.6,21.61,21.6,21.61,3600.0,20.313,20.3224,20.313,20.3224,3600.0
2016-12-02 10:40:00,21.62,21.62,21.62,21.62,3000.0,20.3318,20.3318,20.3318,20.3318,3000.0
2016-12-02 10:45:00,21.66,21.67,21.62,21.62,7400.0,20.3694,20.3788,20.3318,20.3318,7400.0
2016-12-02 10:50:00,21.66,21.66,21.66,21.66,1600.0,20.3694,20.3694,20.3694,20.3694,1600.0
2016-12-02 10:55:00,21.64,21.64,21.64,21.64,800.0,20.3506,20.3506,20.3506,20.3506,800.0
2016-12-02 11:00:00,21.64,21.64,21.63,21.63,1800.0,20.3506,20.3506,20.3412,20.3412,1800.0
2016-12-02 11:05:00,21.66,21.69,21.66,21.68,6164.0,20.3694,20.3976,20.3694,20.3882,6164.0
2016-12-02 11:10:00,21.66,21.68,21.65,21.66,2000.0,20.3694,20.3882,20.36,20.3694,2000.0
2016-12-02 11:15:00,21.66,21.66,21.66,21.66,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2016-12-02 11:20:00,21.68,21.68,21.67,21.67,5840.0,20.3882,20.3882,20.3788,20.3788,5840.0
2016-12-02 11:25:00,21.68,21.68,21.67,21.68,4700.0,20.3882,20.3882,20.3788,20.3882,4700.0
2016-12-02 11:30:00,21.68,21.68,21.66,21.66,800.0,20.3882,20.3882,20.3694,20.3694,800.0
2016-12-02 11:35:00,21.67,21.67,21.66,21.67,800.0,20.3788,20.3788,20.3694,20.3788,800.0
2016-12-02 11:40:00,21.67,21.67,21.65,21.65,3600.0,20.3788,20.3788,20.36,20.36,3600.0
2016-12-02 11:45:00,21.64,21.65,21.64,21.65,3400.0,20.3506,20.36,20.3506,20.36,3400.0
2016-12-02 11:50:00,21.65,21.65,21.65,21.65,0.0,20.36,20.36,20.36,20.36,0.0
2016-12-02 11:55:00,21.66,21.66,21.66,21.66,400.0,20.3694,20.3694,20.3694,20.3694,400.0
2016-12-02 12:00:00,21.65,21.66,21.65,21.65,5600.0,20.36,20.3694,20.36,20.36,5600.0
2016-12-02 12:05:00,21.63,21.63,21.63,21.63,1000.0,20.3412,20.3412,20.3412,20.3412,1000.0
2016-12-02 12:10:00,21.63,21.63,21.63,21.63,0.0,20.3412,20.3412,20.3412,20.3412,0.0
2016-12-02 12:15:00,21.62,21.62,21.62,21.62,928.0,20.3318,20.3318,20.3318,20.3318,928.0
2016-12-02 12:20:00,21.63,21.64,21.63,21.64,2548.0,20.3412,20.3506,20.3412,20.3506,2548.0
2016-12-02 12:25:00,21.62,21.62,21.62,21.62,400.0,20.3318,20.3318,20.3318,20.3318,400.0
2016-12-02 12:30:00,21.59,21.59,21.59,21.59,1600.0,20.3036,20.3036,20.3036,20.3036,1600.0
2016-12-02 12:35:00,21.58,21.58,21.58,21.58,400.0,20.2942,20.2942,20.2942,20.2942,400.0
2016-12-02 12:40:00,21.58,21.58,21.58,21.58,1600.0,20.2942,20.2942,20.2942,20.2942,1600.0
2016-12-02 12:45:00,21.59,21.59,21.58,21.59,800.0,20.3036,20.3036,20.2942,20.3036,800.0
2016-12-02 12:50:00,21.65,21.66,21.64,21.65,25600.0,20.36,20.3694,20.3506,20.36,25600.0
2016-12-02 12:55:00,21.66,21.68,21.66,21.68,13600.0,20.3694,20.3882,20.3694,20.3882,13600.0
2016-12-02 13:00:00,21.67,21.67,21.67,21.67,2608.0,20.3788,20.3788,20.3788,20.3788,2608.0
2016-12-02 13:05:00,21.6,21.6,21.6,21.6,1200.0,20.313,20.313,20.313,20.313,1200.0
2016-12-02 13:10:00,21.58,21.58,21.54,21.54,15200.0,20.2942,20.2942,20.2566,20.2566,15200.0
2016-12-02 13:15:00,21.56,21.58,21.55,21.58,14800.0,20.2754,20.2942,20.266,20.2942,14800.0
2016-12-02 13:20:00,21.58,21.58,21.58,21.58,0.0,20.2942,20.2942,20.2942,20.2942,0.0
2016-12-02 13:25:00,21.58,21.58,21.58,21.58,0.0,20.2942,20.2942,20.2942,20.2942,0.0
2016-12-02 13:30:00,21.55,21.56,21.55,21.56,2704.0,20.266,20.2754,20.266,20.2754,2704.0
2016-12-02 13:35:00,21.56,21.56,21.56,21.56,400.0,20.2754,20.2754,20.2754,20.2754,400.0
2016-12-02 13:40:00,21.55,21.55,21.55,21.55,1200.0,20.266,20.266,20.266,20.266,1200.0
2016-12-02 13:45:00,21.57,21.57,21.56,21.56,5460.0,20.2848,20.2848,20.2754,20.2754,5460.0
2016-12-02 13:50:00,21.56,21.58,21.56,21.56,6000.0,20.2754,20.2942,20.2754,20.2754,6000.0
2016-12-02 13:55:00,21.55,21.56,21.55,21.56,2000.0,20.266,20.2754,20.266,20.2754,2000.0
2016-12-02 14:00:00,21.53,21.56,21.53,21.56,6000.0,20.2472,20.2754,20.2472,20.2754,6000.0
2016-12-02 14:05:00,21.56,21.56,21.56,21.56,2400.0,20.2754,20.2754,20.2754,20.2754,2400.0
2016-12-02 14:10:00,21.55,21.56,21.55,21.56,2400.0,20.266,20.2754,20.266,20.2754,2400.0
2016-12-02 14:15:00,21.56,21.56,21.56,21.56,3324.0,20.2754,20.2754,20.2754,20.2754,3324.0
2016-12-02 14:20:00,21.57,21.57,21.57,21.57,6000.0,20.2848,20.2848,20.2848,20.2848,6000.0
2016-12-02 14:25:00,21.57,21.57,21.57,21.57,2000.0,20.2848,20.2848,20.2848,20.2848,2000.0
2016-12-02 14:30:00,21.57,21.57,21.57,21.57,0.0,20.2848,20.2848,20.2848,20.2848,0.0
2016-12-02 14:35:00,21.6,21.6,21.59,21.6,924.0,20.313,20.313,20.3036,20.313,924.0
2016-12-02 14:40:00,21.58,21.58,21.58,21.58,4800.0,20.2942,20.2942,20.2942,20.2942,4800.0
2016-12-02 14:45:00,21.6,21.6,21.58,21.59,4800.0,20.313,20.313,20.2942,20.3036,4800.0
2016-12-02 14:50:00,21.59,21.59,21.59,21.59,0.0,20.3036,20.3036,20.3036,20.3036,0.0
2016-12-02 14:55:00,21.57,21.57,21.57,21.57,400.0,20.2848,20.2848,20.2848,20.2848,400.0
2016-12-02 15:00:00,21.57,21.58,21.56,21.58,7600.0,20.2848,20.2942,20.2754,20.2942,7600.0
2016-12-02 15:05:00,21.58,21.59,21.58,21.59,3600.0,20.2942,20.3036,20.2942,20.3036,3600.0
2016-12-02 15:10:00,21.58,21.58,21.58,21.58,5448.0,20.2942,20.2942,20.2942,20.2942,5448.0
2016-12-02 15:15:00,21.57,21.57,21.55,21.56,19640.0,20.2848,20.2848,20.266,20.2754,19640.0
2016-12-02 15:20:00,21.56,21.57,21.56,21.56,2000.0,20.2754,20.2848,20.2754,20.2754,2000.0
2016-12-02 15:25:00,21.58,21.61,21.58,21.61,13600.0,20.2942,20.3224,20.2942,20.3224,13600.0
2016-12-02 15:30:00,21.62,21.67,21.62,21.67,9144.0,20.3318,20.3788,20.3318,20.3788,9144.0
2016-12-02 15:35:00,21.65,21.65,21.61,21.61,18260.0,20.36,20.36,20.3224,20.3224,18260.0
2016-12-02 15:40:00,21.63,21.63,21.61,21.61,13704.0,20.3412,20.3412,20.3224,20.3224,13704.0
2016-12-02 15:45:00,21.6,21.6,21.57,21.59,7448.0,20.313,20.313,20.2848,20.3036,7448.0
2016-12-02 15:50:00,21.59,21.61,21.59,21.59,6400.0,20.3036,20.3224,20.3036,20.3036,6400.0
2016-12-02 15:55:00,21.61,21.61,21.58,21.61,28612.0,20.3224,20.3224,20.2942,20.3224,28612.0
2016-12-05 09:30:00,21.89,21.9,21.85,21.86,32544.0,20.5857,20.5951,20.5481,20.5575,32544.0
2016-12-05 09:35:00,21.87,21.89,21.85,21.87,12172.0,20.5669,20.5857,20.5481,20.5669,12172.0
2016-12-05 09:40:00,21.89,21.9,21.86,21.9,4228.0,20.5857,20.5951,20.5575,20.5951,4228.0
2016-12-05 09:45:00,21.91,21.93,21.91,21.91,7960.0,20.6045,20.6233,20.6045,20.6045,7960.0
2016-12-05 09:50:00,21.92,21.92,21.91,21.91,2400.0,20.6139,20.6139,20.6045,20.6045,2400.0
2016-12-05 09:55:00,21.91,21.93,21.91,21.91,15240.0,20.6045,20.6233,20.6045,20.6045,15240.0
2016-12-05 10:00:00,21.94,21.95,21.92,21.93,19160.0,20.6327,20.6421,20.6139,20.6233,19160.0
2016-12-05 10:05:00,21.94,21.94,21.93,21.94,2800.0,20.6327,20.6327,20.6233,20.6327,2800.0
2016-12-05 10:10:00,21.94,21.94,21.9,21.91,5400.0,20.6327,20.6327,20.5951,20.6045,5400.0
2016-12-05 10:15:00,21.91,21.91,21.9,21.9,8200.0,20.6045,20.6045,20.5951,20.5951,8200.0
2016-12-05 10:20:00,21.9,21.9,21.87,21.87,9560.0,20.5951,20.5951,20.5669,20.5669,9560.0
2016-12-05 10:25:00,21.88,21.9,21.88,21.9,7728.0,20.5763,20.5951,20.5763,20.5951,7728.0
2016-12-05 10:30:00,21.92,21.92,21.89,21.91,11136.0,20.6139,20.6139,20.5857,20.6045,11136.0
2016-12-05 10:35:00,21.92,21.92,21.89,21.89,2800.0,20.6139,20.6139,20.5857,20.5857,2800.0
2016-12-05 10:40:00,21.89,21.89,21.88,21.88,10800.0,20.5857,20.5857,20.5763,20.5763,10800.0
2016-12-05 10:45:00,21.9,21.9,21.9,21.9,2400.0,20.5951,20.5951,20.5951,20.5951,2400.0
2016-12-05 10:50:00,21.9,21.9,21.9,21.9,1000.0,20.5951,20.5951,20.5951,20.5951,1000.0
2016-12-05 10:55:00,21.9,21.91,21.89,21.91,5592.0,20.5951,20.6045,20.5857,20.6045,5592.0
2016-12-05 11:00:00,21.91,21.93,21.91,21.93,12200.0,20.6045,20.6233,20.6045,20.6233,12200.0
2016-12-05 11:05:00,21.92,21.92,21.91,21.91,800.0,20.6139,20.6139,20.6045,20.6045,800.0
2016-12-05 11:10:00,21.92,21.92,21.92,21.92,400.0,20.6139,20.6139,20.6139,20.6139,400.0
2016-12-05 11:15:00,21.93,21.93,21.93,21.93,800.0,20.6233,20.6233,20.6233,20.6233,800.0
2016-12-05 11:20:00,21.93,21.93,21.92,21.93,4400.0,20.6233,20.6233,20.6139,20.6233,4400.0
2016-12-05 11:25:00,21.92,21.92,21.88,21.89,13120.0,20.6139,20.6139,20.5763,20.5857,13120.0
2016-12-05 11:30:00,21.88,21.88,21.88,21.88,9720.0,20.5763,20.5763,20.5763,20.5763,9720.0
2016-12-05 11:35:00,21.86,21.88,21.85,21.88,5476.0,20.5575,20.5763,20.5481,20.5763,5476.0
2016-12-05 11:40:00,21.86,21.88,21.86,21.87,15700.0,20.5575,20.5763,20.5575,20.5669,15700.0
2016-12-05 11:45:00,21.89,21.89,21.89,21.89,1200.0,20.5857,20.5857,20.5857,20.5857,1200.0
2016-12-05 11:50:00,21.86,21.86,21.86,21.86,400.0,20.5575,20.5575,20.5575,20.5575,400.0
2016-12-05 11:55:00,21.86,21.87,21.84,21.86,12400.0,20.5575,20.5669,20.5387,20.5575,12400.0
2016-12-05 12:00:00,21.85,21.85,21.85,21.85,2000.0,20.5481,20.5481,20.5481,20.5481,2000.0
2016-12-05 12:05:00,21.84,21.84,21.83,21.84,2708.0,20.5387,20.5387,20.5293,20.5387,2708.0
2016-12-05 12:10:00,21.84,21.86,21.84,21.85,1656.0,20.5387,20.5575,20.5387,20.5481,1656.0
2016-12-05 12:15:00,21.85,21.85,21.85,21.85,2000.0,20.5481,20.5481,20.5481,20.5481,2000.0
2016-12-05 12:20:00,21.84,21.84,21.8,21.83,6108.0,20.5387,20.5387,20.5011,20.5293,6108.0
2016-12-05 12:25:00,21.81,21.83,21.81,21.83,7200.0,20.5105,20.5293,20.5105,20.5293,7200.0
2016-12-05 12:30:00,21.82,21.82,21.79,21.8,11996.0,20.5199,20.5199,20.4917,20.5011,11996.0
2016-12-05 12:35:00,21.8,21.8,21.78,21.78,3200.0,20.5011,20.5011,20.4823,20.4823,3200.0
2016-12-05 12:40:00,21.78,21.78,21.78,21.78,0.0,20.4823,20.4823,20.4823,20.4823,0.0
2016-12-05 12:45:00,21.76,21.78,21.75,21.78,9600.0,20.4634,20.4823,20.454,20.4823,9600.0
2016-12-05 12:50:00,21.79,21.79,21.79,21.79,1200.0,20.4917,20.4917,20.4917,20.4917,1200.0
2016-12-05 12:55:00,21.76,21.77,21.76,21.77,2000.0,20.4634,20.4729,20.4634,20.4729,2000.0
2016-12-05 13:00:00,21.8,21.81,21.8,21.8,21920.0,20.5011,20.5105,20.5011,20.5011,21920.0
2016-12-05 13:05:00,21.8,21.8,21.79,21.79,5200.0,20.5011,20.5011,20.4917,20.4917,5200.0
2016-12-05 13:10:00,21.78,21.79,21.78,21.79,2000.0,20.4823,20.4917,20.4823,20.4917,2000.0
2016-12-05 13:15:00,21.79,21.79,21.79,21.79,0.0,20.4917,20.4917,20.4917,20.4917,0.0
2016-12-05 13:20:00,21.79,21.79,21.77,21.78,13200.0,20.4917,20.4917,20.4729,20.4823,13200.0
2016-12-05 13:25:00,21.78,21.78,21.76,21.76,1600.0,20.4823,20.4823,20.4634,20.4634,1600.0
2016-12-05 13:30:00,21.77,21.77,21.77,21.77,800.0,20.4729,20.4729,20.4729,20.4729,800.0
2016-12-05 13:35:00,21.77,21.77,21.76,21.77,3120.0,20.4729,20.4729,20.4634,20.4729,3120.0
2016-12-05 13:40:00,21.77,21.78,21.77,21.78,5000.0,20.4729,20.4823,20.4729,20.4823,5000.0
2016-12-05 13:45:00,21.78,21.78,21.78,21.78,2800.0,20.4823,20.4823,20.4823,20.4823,2800.0
2016-12-05 13:50:00,21.77,21.77,21.77,21.77,1600.0,20.4729,20.4729,20.4729,20.4729,1600.0
2016-12-05 13:55:00,21.77,21.77,21.77,21.77,0.0,20.4729,20.4729,20.4729,20.4729,0.0
2016-12-05 14:00:00,21.75,21.75,21.73,21.73,160888.0,20.454,20.454,20.4352,20.4352,160888.0
2016-12-05 14:05:00,21.73,21.74,21.72,21.74,123696.0,20.4352,20.4446,20.4258,20.4446,123696.0
2016-12-05 14:10:00,21.72,21.72,21.71,21.71,3400.0,20.4258,20.4258,20.4164,20.4164,3400.0
2016-12-05 14:15:00,21.7,21.72,21.68,21.71,49052.0,20.407,20.4258,20.3882,20.4164,49052.0
2016-12-05 14:20:00,21.71,21.72,21.69,21.69,8300.0,20.4164,20.4258,20.3976,20.3976,8300.0
2016-12-05 14:25:00,21.69,21.71,21.68,21.7,11980.0,20.3976,20.4164,20.3882,20.407,11980.0
2016-12-05 14:30:00,21.69,21.71,21.68,21.69,9392.0,20.3976,20.4164,20.3882,20.3976,9392.0
2016-12-05 14:35:00,21.69,21.69,21.66,21.68,29084.0,20.3976,20.3976,20.3694,20.3882,29084.0
2016-12-05 14:40:00,21.69,21.71,21.69,21.71,3800.0,20.3976,20.4164,20.3976,20.4164,3800.0
2016-12-05 14:45:00,21.7,21.71,21.7,21.7,8036.0,20.407,20.4164,20.407,20.407,8036.0
2016-12-05 14:50:00,21.7,21.72,21.7,21.71,41860.0,20.407,20.4258,20.407,20.4164,41860.0
2016-12-05 14:55:00,21.72,21.73,21.72,21.72,11872.0,20.4258,20.4352,20.4258,20.4258,11872.0
2016-12-05 15:00:00,21.72,21.73,21.71,21.72,4800.0,20.4258,20.4352,20.4164,20.4258,4800.0
2016-12-05 15:05:00,21.72,21.74,21.72,21.74,9600.0,20.4258,20.4446,20.4258,20.4446,9600.0
2016-12-05 15:10:00,21.75,21.77,21.75,21.75,10532.0,20.454,20.4729,20.454,20.454,10532.0
2016-12-05 15:15:00,21.76,21.76,21.75,21.76,14324.0,20.4634,20.4634,20.454,20.4634,14324.0
2016-12-05 15:20:00,21.76,21.76,21.75,21.75,10800.0,20.4634,20.4634,20.454,20.454,10800.0
2016-12-05 15:25:00,21.75,21.75,21.72,21.74,16120.0,20.454,20.454,20.4258,20.4446,16120.0
2016-12-05 15:30:00,21.74,21.74,21.72,21.74,16588.0,20.4446,20.4446,20.4258,20.4446,16588.0
2016-12-05 15:35:00,21.74,21.75,21.72,21.72,17200.0,20.4446,20.454,20.4258,20.4258,17200.0
2016-12-05 15:40:00,21.73,21.76,21.73,21.76,34284.0,20.4352,20.4634,20.4352,20.4634,34284.0
2016-12-05 15:45:00,21.75,21.77,21.74,21.75,27912.0,20.454,20.4729,20.4446,20.454,27912.0
2016-12-05 15:50:00,21.75,21.75,21.73,21.75,30252.0,20.454,20.454,20.4352,20.454,30252.0
2016-12-05 15:55:00,21.75,21.78,21.74,21.75,288420.0,20.454,20.4823,20.4446,20.454,288420.0
2016-12-06 09:30:00,21.84,21.84,21.75,21.75,16900.0,20.5387,20.5387,20.454,20.454,16900.0
2016-12-06 09:35:00,21.74,21.75,21.7,21.71,26176.0,20.4446,20.454,20.407,20.4164,26176.0
2016-12-06 09:40:00,21.71,21.72,21.7,21.7,16276.0,20.4164,20.4258,20.407,20.407,16276.0
2016-12-06 09:45:00,21.69,21.71,21.69,21.71,7660.0,20.3976,20.4164,20.3976,20.4164,7660.0
2016-12-06 09:50:00,21.7,21.7,21.69,21.69,1800.0,20.407,20.407,20.3976,20.3976,1800.0
2016-12-06 09:55:00,21.69,21.69,21.66,21.67,8136.0,20.3976,20.3976,20.3694,20.3788,8136.0
2016-12-06 10:00:00,21.68,21.72,21.68,21.72,5600.0,20.3882,20.4258,20.3882,20.4258,5600.0
2016-12-06 10:05:00,21.7,21.71,21.7,21.71,800.0,20.407,20.4164,20.407,20.4164,800.0
2016-12-06 10:10:00,21.67,21.67,21.67,21.67,7400.0,20.3788,20.3788,20.3788,20.3788,7400.0
2016-12-06 10:15:00,21.67,21.67,21.67,21.67,0.0,20.3788,20.3788,20.3788,20.3788,0.0
2016-12-06 10:20:00,21.69,21.7,21.69,21.7,4320.0,20.3976,20.407,20.3976,20.407,4320.0
2016-12-06 10:25:00,21.68,21.68,21.68,21.68,1200.0,20.3882,20.3882,20.3882,20.3882,1200.0
2016-12-06 10:30:00,21.67,21.73,21.67,21.72,3900.0,20.3788,20.4352,20.3788,20.4258,3900.0
2016-12-06 10:35:00,21.72,21.72,21.71,21.71,1200.0,20.4258,20.4258,20.4164,20.4164,1200.0
2016-12-06 10:40:00,21.71,21.76,21.71,21.72,14080.0,20.4164,20.4634,20.4164,20.4258,14080.0
2016-12-06 10:45:00,21.72,21.73,21.72,21.73,1200.0,20.4258,20.4352,20.4258,20.4352,1200.0
2016-12-06 10:50:00,21.71,21.71,21.71,21.71,400.0,20.4164,20.4164,20.4164,20.4164,400.0
2016-12-06 10:55:00,21.72,21.72,21.72,21.72,400.0,20.4258,20.4258,20.4258,20.4258,400.0
2016-12-06 11:00:00,21.72,21.72,21.72,21.72,400.0,20.4258,20.4258,20.4258,20.4258,400.0
2016-12-06 11:05:00,21.69,21.71,21.69,21.71,3600.0,20.3976,20.4164,20.3976,20.4164,3600.0
2016-12-06 11:10:00,21.71,21.71,21.71,21.71,0.0,20.4164,20.4164,20.4164,20.4164,0.0
2016-12-06 11:15:00,21.71,21.71,21.68,21.69,4000.0,20.4164,20.4164,20.3882,20.3976,4000.0
2016-12-06 11:20:00,21.7,21.72,21.7,21.72,3200.0,20.407,20.4258,20.407,20.4258,3200.0
2016-12-06 11:25:00,21.74,21.74,21.74,21.74,2000.0,20.4446,20.4446,20.4446,20.4446,2000.0
2016-12-06 11:30:00,21.72,21.73,21.72,21.72,3800.0,20.4258,20.4352,20.4258,20.4258,3800.0
2016-12-06 11:35:00,21.7,21.7,21.7,21.7,2400.0,20.407,20.407,20.407,20.407,2400.0
2016-12-06 11:40:00,21.7,21.7,21.7,21.7,400.0,20.407,20.407,20.407,20.407,400.0
2016-12-06 11:45:00,21.71,21.71,21.7,21.7,1660.0,20.4164,20.4164,20.407,20.407,1660.0
2016-12-06 11:50:00,21.7,21.7,21.7,21.7,0.0,20.407,20.407,20.407,20.407,0.0
2016-12-06 11:55:00,21.72,21.73,21.72,21.73,1200.0,20.4258,20.4352,20.4258,20.4352,1200.0
2016-12-06 12:00:00,21.73,21.74,21.73,21.73,1600.0,20.4352,20.4446,20.4352,20.4352,1600.0
2016-12-06 12:05:00,21.73,21.75,21.73,21.74,4400.0,20.4352,20.454,20.4352,20.4446,4400.0
2016-12-06 12:10:00,21.74,21.74,21.74,21.74,0.0,20.4446,20.4446,20.4446,20.4446,0.0
2016-12-06 12:15:00,21.75,21.75,21.75,21.75,400.0,20.454,20.454,20.454,20.454,400.0
2016-12-06 12:20:00,21.77,21.79,21.76,21.79,17352.0,20.4729,20.4917,20.4634,20.4917,17352.0
2016-12-06 12:25:00,21.78,21.8,21.78,21.79,16440.0,20.4823,20.5011,20.4823,20.4917,16440.0
2016-12-06 12:30:00,21.81,21.81,21.8,21.8,8000.0,20.5105,20.5105,20.5011,20.5011,8000.0
2016-12-06 12:35:00,21.8,21.83,21.8,21.81,27220.0,20.5011,20.5293,20.5011,20.5105,27220.0
2016-12-06 12:40:00,21.81,21.82,21.81,21.82,2400.0,20.5105,20.5199,20.5105,20.5199,2400.0
2016-12-06 12:45:00,21.82,21.82,21.82,21.82,0.0,20.5199,20.5199,20.5199,20.5199,0.0
2016-12-06 12:50:00,21.8,21.8,21.8,21.8,2060.0,20.5011,20.5011,20.5011,20.5011,2060.0
2016-12-06 12:55:00,21.79,21.79,21.79,21.79,400.0,20.4917,20.4917,20.4917,20.4917,400.0
2016-12-06 13:00:00,21.83,21.84,21.83,21.84,8400.0,20.5293,20.5387,20.5293,20.5387,8400.0
2016-12-06 13:05:00,21.82,21.82,21.82,21.82,400.0,20.5199,20.5199,20.5199,20.5199,400.0
2016-12-06 13:10:00,21.83,21.83,21.82,21.82,4900.0,20.5293,20.5293,20.5199,20.5199,4900.0
2016-12-06 13:15:00,21.82,21.82,21.81,21.81,5540.0,20.5199,20.5199,20.5105,20.5105,5540.0
2016-12-06 13:20:00,21.81,21.81,21.81,21.81,0.0,20.5105,20.5105,20.5105,20.5105,0.0
2016-12-06 13:25:00,21.81,21.81,21.81,21.81,0.0,20.5105,20.5105,20.5105,20.5105,0.0
2016-12-06 13:30:00,21.77,21.78,21.77,21.78,1200.0,20.4729,20.4823,20.4729,20.4823,1200.0
2016-12-06 13:35:00,21.78,21.78,21.78,21.78,3600.0,20.4823,20.4823,20.4823,20.4823,3600.0
2016-12-06 13:40:00,21.78,21.79,21.78,21.78,6860.0,20.4823,20.4917,20.4823,20.4823,6860.0
2016-12-06 13:45:00,21.79,21.8,21.79,21.8,5200.0,20.4917,20.5011,20.4917,20.5011,5200.0
2016-12-06 13:50:00,21.8,21.8,21.8,21.8,784.0,20.5011,20.5011,20.5011,20.5011,784.0
2016-12-06 13:55:00,21.81,21.81,21.81,21.81,3200.0,20.5105,20.5105,20.5105,20.5105,3200.0
2016-12-06 14:00:00,21.82,21.82,21.81,21.81,12800.0,20.5199,20.5199,20.5105,20.5105,12800.0
2016-12-06 14:05:00,21.8,21.82,21.8,21.81,6536.0,20.5011,20.5199,20.5011,20.5105,6536.0
2016-12-06 14:10:00,21.82,21.83,21.82,21.83,22800.0,20.5199,20.5293,20.5199,20.5293,22800.0
2016-12-06 14:15:00,21.83,21.83,21.83,21.83,2400.0,20.5293,20.5293,20.5293,20.5293,2400.0
2016-12-06 14:20:00,21.81,21.82,21.8,21.82,33600.0,20.5105,20.5199,20.5011,20.5199,33600.0
2016-12-06 14:25:00,21.84,21.84,21.84,21.84,1200.0,20.5387,20.5387,20.5387,20.5387,1200.0
2016-12-06 14:30:00,21.82,21.83,21.82,21.83,1388.0,20.5199,20.5293,20.5199,20.5293,1388.0
2016-12-06 14:35:00,21.82,21.82,21.8,21.8,2400.0,20.5199,20.5199,20.5011,20.5011,2400.0
2016-12-06 14:40:00,21.84,21.84,21.83,21.83,11600.0,20.5387,20.5387,20.5293,20.5293,11600.0
2016-12-06 14:45:00,21.83,21.83,21.83,21.83,0.0,20.5293,20.5293,20.5293,20.5293,0.0
2016-12-06 14:50:00,21.82,21.83,21.82,21.83,5216.0,20.5199,20.5293,20.5199,20.5293,5216.0
2016-12-06 14:55:00,21.83,21.83,21.83,21.83,4400.0,20.5293,20.5293,20.5293,20.5293,4400.0
2016-12-06 15:00:00,21.83,21.83,21.82,21.82,8400.0,20.5293,20.5293,20.5199,20.5199,8400.0
2016-12-06 15:05:00,21.82,21.82,21.82,21.82,0.0,20.5199,20.5199,20.5199,20.5199,0.0
2016-12-06 15:10:00,21.8,21.8,21.79,21.79,13600.0,20.5011,20.5011,20.4917,20.4917,13600.0
2016-12-06 15:15:00,21.79,21.79,21.79,21.79,0.0,20.4917,20.4917,20.4917,20.4917,0.0
2016-12-06 15:20:00,21.79,21.79,21.79,21.79,400.0,20.4917,20.4917,20.4917,20.4917,400.0
2016-12-06 15:25:00,21.79,21.79,21.79,21.79,400.0,20.4917,20.4917,20.4917,20.4917,400.0
2016-12-06 15:30:00,21.79,21.79,21.79,21.79,0.0,20.4917,20.4917,20.4917,20.4917,0.0
2016-12-06 15:35:00,21.8,21.8,21.8,21.8,1200.0,20.5011,20.5011,20.5011,20.5011,1200.0
2016-12-06 15:40:00,21.8,21.81,21.8,21.8,1200.0,20.5011,20.5105,20.5011,20.5011,1200.0
2016-12-06 15:45:00,21.82,21.85,21.82,21.84,32948.0,20.5199,20.5481,20.5199,20.5387,32948.0
2016-12-06 15:50:00,21.85,21.88,21.85,21.88,14700.0,20.5481,20.5763,20.5481,20.5763,14700.0
2016-12-06 15:55:00,21.86,21.88,21.86,21.88,16244.0,20.5575,20.5763,20.5575,20.5763,16244.0
2016-12-07 09:30:00,21.86,21.87,21.83,21.86,77244.0,20.5575,20.5669,20.5293,20.5575,77244.0
2016-12-07 09:35:00,21.85,21.9,21.85,21.9,19600.0,20.5481,20.5951,20.5481,20.5951,19600.0
2016-12-07 09:40:00,21.89,21.91,21.88,21.91,8296.0,20.5857,20.6045,20.5763,20.6045,8296.0
2016-12-07 09:45:00,21.89,21.91,21.89,21.9,4160.0,20.5857,20.6045,20.5857,20.5951,4160.0
2016-12-07 09:50:00,21.9,21.93,21.9,21.92,9460.0,20.5951,20.6233,20.5951,20.6139,9460.0
2016-12-07 09:55:00,21.91,21.92,21.91,21.92,8360.0,20.6045,20.6139,20.6045,20.6139,8360.0
2016-12-07 10:00:00,21.92,21.94,21.92,21.93,4400.0,20.6139,20.6327,20.6139,20.6233,4400.0
2016-12-07 10:05:00,21.96,21.96,21.96,21.96,2860.0,20.6515,20.6515,20.6515,20.6515,2860.0
2016-12-07 10:10:00,21.94,21.95,21.94,21.95,1600.0,20.6327,20.6421,20.6327,20.6421,1600.0
2016-12-07 10:15:00,21.95,21.97,21.95,21.97,8400.0,20.6421,20.6609,20.6421,20.6609,8400.0
2016-12-07 10:20:00,21.97,21.97,21.97,21.97,0.0,20.6609,20.6609,20.6609,20.6609,0.0
2016-12-07 10:25:00,21.97,21.98,21.95,21.98,4200.0,20.6609,20.6703,20.6421,20.6703,4200.0
2016-12-07 10:30:00,21.97,21.98,21.97,21.97,2004.0,20.6609,20.6703,20.6609,20.6609,2004.0
2016-12-07 10:35:00,21.95,21.95,21.94,21.95,13600.0,20.6421,20.6421,20.6327,20.6421,13600.0
2016-12-07 10:40:00,21.93,21.94,21.93,21.94,4860.0,20.6233,20.6327,20.6233,20.6327,4860.0
2016-12-07 10:45:00,21.93,21.95,21.93,21.95,1200.0,20.6233,20.6421,20.6233,20.6421,1200.0
2016-12-07 10:50:00,21.95,21.95,21.95,21.95,1600.0,20.6421,20.6421,20.6421,20.6421,1600.0
2016-12-07 10:55:00,21.96,21.96,21.95,21.96,7200.0,20.6515,20.6515,20.6421,20.6515,7200.0
2016-12-07 11:00:00,21.95,21.96,21.95,21.95,1200.0,20.6421,20.6515,20.6421,20.6421,1200.0
2016-12-07 11:05:00,21.95,21.95,21.95,21.95,0.0,20.6421,20.6421,20.6421,20.6421,0.0
2016-12-07 11:10:00,21.95,21.97,21.95,21.97,4400.0,20.6421,20.6609,20.6421,20.6609,4400.0
2016-12-07 11:15:00,21.99,21.99,21.98,21.98,5124.0,20.6797,20.6797,20.6703,20.6703,5124.0
2016-12-07 11:20:00,21.98,21.98,21.96,21.96,4800.0,20.6703,20.6703,20.6515,20.6515,4800.0
2016-12-07 11:25:00,21.98,21.98,21.98,21.98,400.0,20.6703,20.6703,20.6703,20.6703,400.0
2016-12-07 11:30:00,21.99,22.03,21.99,22.02,32960.0,20.6797,20.7174,20.6797,20.708,32960.0
2016-12-07 11:35:00,22.02,22.03,22.02,22.02,6800.0,20.708,20.7174,20.708,20.708,6800.0
2016-12-07 11:40:00,22.01,22.03,22.01,22.02,1200.0,20.6986,20.7174,20.6986,20.708,1200.0
2016-12-07 11:45:00,22.04,22.04,22.04,22.04,800.0,20.7268,20.7268,20.7268,20.7268,800.0
2016-12-07 11:50:00,22.04,22.08,22.04,22.07,9060.0,20.7268,20.7644,20.7268,20.755,9060.0
2016-12-07 11:55:00,22.11,22.14,22.09,22.14,11080.0,20.7926,20.8208,20.7738,20.8208,11080.0
2016-12-07 12:00:00,22.13,22.15,22.11,22.11,129000.0,20.8114,20.8302,20.7926,20.7926,129000.0
2016-12-07 12:05:00,22.11,22.18,22.11,22.16,10656.0,20.7926,20.8584,20.7926,20.8396,10656.0
2016-12-07 12:10:00,22.16,22.17,22.15,22.17,9800.0,20.8396,20.849,20.8302,20.849,9800.0
2016-12-07 12:15:00,22.17,22.17,22.17,22.17,2800.0,20.849,20.849,20.849,20.849,2800.0
2016-12-07 12:20:00,22.17,22.2,22.17,22.19,13800.0,20.849,20.8772,20.849,20.8678,13800.0
2016-12-07 12:25:00,22.2,22.22,22.19,22.19,3600.0,20.8772,20.896,20.8678,20.8678,3600.0
2016-12-07 12:30:00,22.18,22.22,22.18,22.22,28440.0,20.8584,20.896,20.8584,20.896,28440.0
2016-12-07 12:35:00,22.2,22.21,22.19,22.19,3924.0,20.8772,20.8866,20.8678,20.8678,3924.0
2016-12-07 12:40:00,22.22,22.22,22.22,22.22,400.0,20.896,20.896,20.896,20.896,400.0
2016-12-07 12:45:00,22.21,22.26,22.21,22.26,2400.0,20.8866,20.9337,20.8866,20.9337,2400.0
2016-12-07 12:50:00,22.25,22.25,22.25,22.25,11260.0,20.9243,20.9243,20.9243,20.9243,11260.0
2016-12-07 12:55:00,22.28,22.33,22.27,22.33,19172.0,20.9525,20.9995,20.9431,20.9995,19172.0
2016-12-07 13:00:00,22.33,22.35,22.33,22.35,17516.0,20.9995,21.0183,20.9995,21.0183,17516.0
2016-12-07 13:05:00,22.35,22.4,22.34,22.38,7200.0,21.0183,21.0653,21.0089,21.0465,7200.0
2016-12-07 13:10:00,22.4,22.41,22.38,22.4,18180.0,21.0653,21.0747,21.0465,21.0653,18180.0
2016-12-07 13:15:00,22.38,22.38,22.37,22.38,7800.0,21.0465,21.0465,21.0371,21.0465,7800.0
2016-12-07 13:20:00,22.41,22.55,22.41,22.55,53568.0,21.0747,21.2064,21.0747,21.2064,53568.0
2016-12-07 13:25:00,22.56,22.57,22.52,22.52,19356.0,21.2158,21.2252,21.1782,21.1782,19356.0
2016-12-07 13:30:00,22.51,22.56,22.51,22.55,16800.0,21.1688,21.2158,21.1688,21.2064,16800.0
2016-12-07 13:35:00,22.55,22.6,22.55,22.58,18648.0,21.2064,21.2534,21.2064,21.2346,18648.0
2016-12-07 13:40:00,22.57,22.61,22.57,22.6,10200.0,21.2252,21.2628,21.2252,21.2534,10200.0
2016-12-07 13:45:00,22.59,22.65,22.59,22.65,7708.0,21.244,21.3004,21.244,21.3004,7708.0
2016-12-07 13:50:00,22.65,22.84,22.65,22.84,51296.0,21.3004,21.4791,21.3004,21.4791,51296.0
2016-12-07 13:55:00,22.83,22.87,22.79,22.86,28192.0,21.4697,21.5073,21.4321,21.4979,28192.0
2016-12-07 14:00:00,22.86,22.86,22.74,22.74,44408.0,21.4979,21.4979,21.3851,21.3851,44408.0
2016-12-07 14:05:00,22.75,22.78,22.75,22.76,10044.0,21.3945,21.4227,21.3945,21.4039,10044.0
2016-12-07 14:10:00,22.78,22.81,22.77,22.79,12600.0,21.4227,21.4509,21.4133,21.4321,12600.0
2016-12-07 14:15:00,22.8,22.84,22.79,22.84,15200.0,21.4415,21.4791,21.4321,21.4791,15200.0
2016-12-07 14:20:00,22.83,22.83,22.81,22.82,8240.0,21.4697,21.4697,21.4509,21.4603,8240.0
2016-12-07 14:25:00,22.81,22.81,22.75,22.76,11800.0,21.4509,21.4509,21.3945,21.4039,11800.0
2016-12-07 14:30:00,22.76,22.77,22.75,22.76,5960.0,21.4039,21.4133,21.3945,21.4039,5960.0
2016-12-07 14:35:00,22.74,22.74,22.74,22.74,1200.0,21.3851,21.3851,21.3851,21.3851,1200.0
2016-12-07 14:40:00,22.75,22.76,22.75,22.76,6400.0,21.3945,21.4039,21.3945,21.4039,6400.0
2016-12-07 14:45:00,22.77,22.78,22.77,22.78,12372.0,21.4133,21.4227,21.4133,21.4227,12372.0
2016-12-07 14:50:00,22.8,22.8,22.8,22.8,400.0,21.4415,21.4415,21.4415,21.4415,400.0
2016-12-07 14:55:00,22.78,22.78,22.78,22.78,400.0,21.4227,21.4227,21.4227,21.4227,400.0
2016-12-07 15:00:00,22.78,22.78,22.75,22.75,21120.0,21.4227,21.4227,21.3945,21.3945,21120.0
2016-12-07 15:05:00,22.76,22.83,22.76,22.8,16952.0,21.4039,21.4697,21.4039,21.4415,16952.0
2016-12-07 15:10:00,22.79,22.79,22.77,22.77,3408.0,21.4321,21.4321,21.4133,21.4133,3408.0
2016-12-07 15:15:00,22.77,22.77,22.77,22.77,0.0,21.4133,21.4133,21.4133,21.4133,0.0
2016-12-07 15:20:00,22.78,22.81,22.78,22.81,2520.0,21.4227,21.4509,21.4227,21.4509,2520.0
2016-12-07 15:25:00,22.82,22.89,22.81,22.86,7892.0,21.4603,21.5261,21.4509,21.4979,7892.0
2016-12-07 15:30:00,22.84,22.91,22.84,22.91,14480.0,21.4791,21.5449,21.4791,21.5449,14480.0
2016-12-07 15:35:00,22.89,22.95,22.88,22.93,9160.0,21.5261,21.5825,21.5167,21.5637,9160.0
2016-12-07 15:40:00,22.93,22.93,22.88,22.9,11196.0,21.5637,21.5637,21.5167,21.5355,11196.0
2016-12-07 15:45:00,22.89,22.89,22.84,22.84,19516.0,21.5261,21.5261,21.4791,21.4791,19516.0
2016-12-07 15:50:00,22.79,22.81,22.78,22.78,33368.0,21.4321,21.4509,21.4227,21.4227,33368.0
2016-12-07 15:55:00,22.81,22.87,22.81,22.87,36108.0,21.4509,21.5073,21.4509,21.5073,36108.0
2016-12-08 09:30:00,23.0,23.0,22.91,22.99,83712.0,21.6296,21.6296,21.5449,21.6202,83712.0
2016-12-08 09:35:00,22.99,23.04,22.93,23.02,89916.0,21.6202,21.6672,21.5637,21.6484,89916.0
2016-12-08 09:40:00,23.03,23.08,23.03,23.03,61284.0,21.6578,21.7048,21.6578,21.6578,61284.0
2016-12-08 09:45:00,23.0,23.04,22.97,22.99,45912.0,21.6296,21.6672,21.6014,21.6202,45912.0
2016-12-08 09:50:00,22.99,23.04,22.99,23.03,14128.0,21.6202,21.6672,21.6202,21.6578,14128.0
2016-12-08 09:55:00,23.01,23.01,22.97,22.97,35112.0,21.639,21.639,21.6014,21.6014,35112.0
2016-12-08 10:00:00,22.95,22.95,22.88,22.89,17080.0,21.5825,21.5825,21.5167,21.5261,17080.0
2016-12-08 10:05:00,22.91,22.94,22.91,22.92,54404.0,21.5449,21.5731,21.5449,21.5543,54404.0
2016-12-08 10:10:00,22.92,22.92,22.86,22.88,39680.0,21.5543,21.5543,21.4979,21.5167,39680.0
2016-12-08 10:15:00,22.9,22.95,22.9,22.92,24600.0,21.5355,21.5825,21.5355,21.5543,24600.0
2016-12-08 10:20:00,22.92,22.92,22.89,22.89,28000.0,21.5543,21.5543,21.5261,21.5261,28000.0
2016-12-08 10:25:00,22.91,22.92,22.9,22.92,7800.0,21.5449,21.5543,21.5355,21.5543,7800.0
2016-12-08 10:30:00,22.91,22.92,22.89,22.9,13232.0,21.5449,21.5543,21.5261,21.5355,13232.0
2016-12-08 10:35:00,22.91,22.91,22.89,22.9,6288.0,21.5449,21.5449,21.5261,21.5355,6288.0
2016-12-08 10:40:00,22.98,23.0,22.97,22.98,31600.0,21.6108,21.6296,21.6014,21.6108,31600.0
2016-12-08 10:45:00,22.96,22.96,22.93,22.96,8000.0,21.5919,21.5919,21.5637,21.5919,8000.0
2016-12-08 10:50:00,22.94,22.94,22.92,22.94,16256.0,21.5731,21.5731,21.5543,21.5731,16256.0
2016-12-08 10:55:00,22.97,22.99,22.97,22.98,21400.0,21.6014,21.6202,21.6014,21.6108,21400.0
2016-12-08 11:00:00,22.98,23.03,22.98,23.03,17200.0,21.6108,21.6578,21.6108,21.6578,17200.0
2016-12-08 11:05:00,23.03,23.03,23.0,23.0,37636.0,21.6578,21.6578,21.6296,21.6296,37636.0
2016-12-08 11:10:00,23.0,23.01,22.99,23.01,15200.0,21.6296,21.639,21.6202,21.639,15200.0
2016-12-08 11:15:00,22.98,23.0,22.97,22.99,4400.0,21.6108,21.6296,21.6014,21.6202,4400.0
2016-12-08 11:20:00,23.01,23.04,23.0,23.03,16176.0,21.639,21.6672,21.6296,21.6578,16176.0
2016-12-08 11:25:00,23.03,23.04,23.02,23.02,6656.0,21.6578,21.6672,21.6484,21.6484,6656.0
2016-12-08 11:30:00,23.02,23.02,22.98,23.0,5852.0,21.6484,21.6484,21.6108,21.6296,5852.0
2016-12-08 11:35:00,22.98,22.98,22.97,22.98,1200.0,21.6108,21.6108,21.6014,21.6108,1200.0
2016-12-08 11:40:00,22.99,23.02,22.98,23.02,12400.0,21.6202,21.6484,21.6108,21.6484,12400.0
2016-12-08 11:45:00,23.04,23.07,23.04,23.07,5200.0,21.6672,21.6954,21.6672,21.6954,5200.0
2016-12-08 11:50:00,23.03,23.04,23.03,23.03,5668.0,21.6578,21.6672,21.6578,21.6578,5668.0
2016-12-08 11:55:00,23.01,23.05,23.01,23.05,5600.0,21.639,21.6766,21.639,21.6766,5600.0
2016-12-08 12:00:00,23.06,23.06,23.05,23.06,3600.0,21.686,21.686,21.6766,21.686,3600.0
2016-12-08 12:05:00,23.06,23.06,23.04,23.05,13760.0,21.686,21.686,21.6672,21.6766,13760.0
2016-12-08 12:10:00,23.05,23.05,23.04,23.04,3200.0,21.6766,21.6766,21.6672,21.6672,3200.0
2016-12-08 12:15:00,23.08,23.09,23.06,23.08,20136.0,21.7048,21.7142,21.686,21.7048,20136.0
2016-12-08 12:20:00,23.08,23.2,23.07,23.19,21840.0,21.7048,21.8176,21.6954,21.8082,21840.0
2016-12-08 12:25:00,23.18,23.28,23.18,23.23,68556.0,21.7988,21.8929,21.7988,21.8459,68556.0
2016-12-08 12:30:00,23.22,23.26,23.22,23.26,31400.0,21.8365,21.8741,21.8365,21.8741,31400.0
2016-12-08 12:35:00,23.26,23.27,23.23,23.24,12832.0,21.8741,21.8835,21.8459,21.8553,12832.0
2016-12-08 12:40:00,23.24,23.27,23.23,23.26,30400.0,21.8553,21.8835,21.8459,21.8741,30400.0
2016-12-08 12:45:00,23.26,23.29,23.25,23.29,27176.0,21.8741,21.9023,21.8647,21.9023,27176.0
2016-12-08 12:50:00,23.29,23.29,23.24,23.24,12600.0,21.9023,21.9023,21.8553,21.8553,12600.0
2016-12-08 12:55:00,23.24,23.24,23.24,23.24,2324.0,21.8553,21.8553,21.8553,21.8553,2324.0
2016-12-08 13:00:00,23.24,23.24,23.22,23.22,9840.0,21.8553,21.8553,21.8365,21.8365,9840.0
2016-12-08 13:05:00,23.22,23.24,23.22,23.23,12328.0,21.8365,21.8553,21.8365,21.8459,12328.0
2016-12-08 13:10:00,23.23,23.25,23.23,23.25,5852.0,21.8459,21.8647,21.8459,21.8647,5852.0
2016-12-08 13:15:00,23.26,23.26,23.22,23.22,3448.0,21.8741,21.8741,21.8365,21.8365,3448.0
2016-12-08 13:20:00,23.22,23.22,23.21,23.21,2400.0,21.8365,21.8365,21.8271,21.8271,2400.0
2016-12-08 13:25:00,23.23,23.24,23.23,23.23,5600.0,21.8459,21.8553,21.8459,21.8459,5600.0
2016-12-08 13:30:00,23.22,23.22,23.2,23.2,6000.0,21.8365,21.8365,21.8176,21.8176,6000.0
2016-12-08 13:35:00,23.23,23.24,23.22,23.24,1600.0,21.8459,21.8553,21.8365,21.8553,1600.0
2016-12-08 13:40:00,23.24,23.24,23.21,23.21,8800.0,21.8553,21.8553,21.8271,21.8271,8800.0
2016-12-08 13:45:00,23.24,23.24,23.24,23.24,800.0,21.8553,21.8553,21.8553,21.8553,800.0
2016-12-08 13:50:00,23.26,23.27,23.26,23.27,4052.0,21.8741,21.8835,21.8741,21.8835,4052.0
2016-12-08 13:55:00,23.26,23.34,23.26,23.33,26868.0,21.8741,21.9493,21.8741,21.9399,26868.0
2016-12-08 14:00:00,23.32,23.32,23.3,23.3,21804.0,21.9305,21.9305,21.9117,21.9117,21804.0
2016-12-08 14:05:00,23.3,23.3,23.28,23.29,6400.0,21.9117,21.9117,21.8929,21.9023,6400.0
2016-12-08 14:10:00,23.29,23.31,23.28,23.31,14800.0,21.9023,21.9211,21.8929,21.9211,14800.0
2016-12-08 14:15:00,23.31,23.31,23.24,23.24,17632.0,21.9211,21.9211,21.8553,21.8553,17632.0
2016-12-08 14:20:00,23.25,23.26,23.19,23.19,24268.0,21.8647,21.8741,21.8082,21.8082,24268.0
2016-12-08 14:25:00,23.19,23.22,23.19,23.22,16416.0,21.8082,21.8365,21.8082,21.8365,16416.0
2016-12-08 14:30:00,23.22,23.25,23.22,23.22,8800.0,21.8365,21.8647,21.8365,21.8365,8800.0
2016-12-08 14:35:00,23.22,23.22,23.11,23.14,56660.0,21.8365,21.8365,21.733,21.7612,56660.0
2016-12-08 14:40:00,23.13,23.16,23.13,23.15,13996.0,21.7518,21.78,21.7518,21.7706,13996.0
2016-12-08 14:45:00,23.13,23.14,23.11,23.14,7200.0,21.7518,21.7612,21.733,21.7612,7200.0
2016-12-08 14:50:00,23.12,23.15,23.12,23.15,2800.0,21.7424,21.7706,21.7424,21.7706,2800.0
2016-12-08 14:55:00,23.18,23.21,23.18,23.21,52400.0,21.7988,21.8271,21.7988,21.8271,52400.0
2016-12-08 15:00:00,23.21,23.22,23.18,23.18,28800.0,21.8271,21.8365,21.7988,21.7988,28800.0
2016-12-08 15:05:00,23.18,23.21,23.18,23.21,8400.0,21.7988,21.8271,21.7988,21.8271,8400.0
2016-12-08 15:10:00,23.21,23.22,23.19,23.19,6400.0,21.8271,21.8365,21.8082,21.8082,6400.0
2016-12-08 15:15:00,23.18,23.18,23.18,23.18,400.0,21.7988,21.7988,21.7988,21.7988,400.0
2016-12-08 15:20:00,23.17,23.17,23.15,23.16,8108.0,21.7894,21.7894,21.7706,21.78,8108.0
2016-12-08 15:25:00,23.16,23.2,23.16,23.17,15600.0,21.78,21.8176,21.78,21.7894,15600.0
2016-12-08 15:30:00,23.15,23.17,23.15,23.16,20000.0,21.7706,21.7894,21.7706,21.78,20000.0
2016-12-08 15:35:00,23.15,23.17,23.15,23.17,7628.0,21.7706,21.7894,21.7706,21.7894,7628.0
2016-12-08 15:40:00,23.18,23.22,23.18,23.21,23084.0,21.7988,21.8365,21.7988,21.8271,23084.0
2016-12-08 15:45:00,23.2,23.2,23.16,23.17,38420.0,21.8176,21.8176,21.78,21.7894,38420.0
2016-12-08 15:50:00,23.16,23.18,23.16,23.16,30380.0,21.78,21.7988,21.78,21.78,30380.0
2016-12-08 15:55:00,23.15,23.16,23.11,23.13,60112.0,21.7706,21.78,21.733,21.7518,60112.0
2016-12-09 09:30:00,23.24,23.24,23.2,23.23,99384.0,21.8553,21.8553,21.8176,21.8459,99384.0
2016-12-09 09:35:00,23.23,23.24,23.21,23.24,21400.0,21.8459,21.8553,21.8271,21.8553,21400.0
2016-12-09 09:40:00,23.24,23.26,23.21,23.25,26992.0,21.8553,21.8741,21.8271,21.8647,26992.0
2016-12-09 09:45:00,23.24,23.27,23.24,23.25,11920.0,21.8553,21.8835,21.8553,21.8647,11920.0
2016-12-09 09:50:00,23.25,23.29,23.25,23.28,13516.0,21.8647,21.9023,21.8647,21.8929,13516.0
2016-12-09 09:55:00,23.29,23.29,23.27,23.27,6672.0,21.9023,21.9023,21.8835,21.8835,6672.0
2016-12-09 10:00:00,23.27,23.27,23.22,23.22,48024.0,21.8835,21.8835,21.8365,21.8365,48024.0
2016-12-09 10:05:00,23.23,23.25,23.22,23.23,18000.0,21.8459,21.8647,21.8365,21.8459,18000.0
2016-12-09 10:10:00,23.25,23.29,23.24,23.27,10440.0,21.8647,21.9023,21.8553,21.8835,10440.0
2016-12-09 10:15:00,23.25,23.25,23.21,23.22,12520.0,21.8647,21.8647,21.8271,21.8365,12520.0
2016-12-09 10:20:00,23.23,23.25,23.23,23.25,2520.0,21.8459,21.8647,21.8459,21.8647,2520.0
2016-12-09 10:25:00,23.28,23.28,23.27,23.27,15996.0,21.8929,21.8929,21.8835,21.8835,15996.0
2016-12-09 10:30:00,23.29,23.34,23.29,23.32,31700.0,21.9023,21.9493,21.9023,21.9305,31700.0
2016-12-09 10:35:00,23.34,23.35,23.32,23.34,21800.0,21.9493,21.9587,21.9305,21.9493,21800.0
2016-12-09 10:40:00,23.33,23.33,23.3,23.31,11240.0,21.9399,21.9399,21.9117,21.9211,11240.0
2016-12-09 10:45:00,23.31,23.33,23.31,23.33,12400.0,21.9211,21.9399,21.9211,21.9399,12400.0
2016-12-09 10:50:00,23.35,23.36,23.31,23.32,37432.0,21.9587,21.9681,21.9211,21.9305,37432.0
2016-12-09 10:55:00,23.32,23.34,23.32,23.34,18240.0,21.9305,21.9493,21.9305,21.9493,18240.0
2016-12-09 11:00:00,23.35,23.35,23.32,23.32,9800.0,21.9587,21.9587,21.9305,21.9305,9800.0
2016-12-09 11:05:00,23.33,23.33,23.3,23.3,8740.0,21.9399,21.9399,21.9117,21.9117,8740.0
2016-12-09 11:10:00,23.31,23.35,23.31,23.35,11840.0,21.9211,21.9587,21.9211,21.9587,11840.0
2016-12-09 11:15:00,23.35,23.38,23.35,23.37,25820.0,21.9587,21.9869,21.9587,21.9775,25820.0
2016-12-09 11:20:00,23.38,23.38,23.35,23.35,21180.0,21.9869,21.9869,21.9587,21.9587,21180.0
2016-12-09 11:25:00,23.36,23.36,23.32,23.32,14768.0,21.9681,21.9681,21.9305,21.9305,14768.0
2016-12-09 11:30:00,23.35,23.35,23.34,23.34,14940.0,21.9587,21.9587,21.9493,21.9493,14940.0
2016-12-09 11:35:00,23.36,23.39,23.36,23.39,30400.0,21.9681,21.9963,21.9681,21.9963,30400.0
2016-12-09 11:40:00,23.38,23.4,23.38,23.38,8320.0,21.9869,22.0057,21.9869,21.9869,8320.0
2016-12-09 11:45:00,23.38,23.4,23.38,23.39,8536.0,21.9869,22.0057,21.9869,21.9963,8536.0
2016-12-09 11:50:00,23.4,23.4,23.38,23.39,10000.0,22.0057,22.0057,21.9869,21.9963,10000.0
2016-12-09 11:55:00,23.39,23.39,23.35,23.35,19600.0,21.9963,21.9963,21.9587,21.9587,19600.0
2016-12-09 12:00:00,23.36,23.36,23.35,23.36,5436.0,21.9681,21.9681,21.9587,21.9681,5436.0
2016-12-09 12:05:00,23.36,23.36,23.34,23.34,31600.0,21.9681,21.9681,21.9493,21.9493,31600.0
2016-12-09 12:10:00,23.35,23.35,23.33,23.33,4600.0,21.9587,21.9587,21.9399,21.9399,4600.0
2016-12-09 12:15:00,23.33,23.34,23.33,23.34,9800.0,21.9399,21.9493,21.9399,21.9493,9800.0
2016-12-09 12:20:00,23.36,23.36,23.35,23.36,428.0,21.9681,21.9681,21.9587,21.9681,428.0
2016-12-09 12:25:00,23.36,23.36,23.35,23.35,3200.0,21.9681,21.9681,21.9587,21.9587,3200.0
2016-12-09 12:30:00,23.37,23.42,23.37,23.4,66800.0,21.9775,22.0245,21.9775,22.0057,66800.0
2016-12-09 12:35:00,23.4,23.42,23.39,23.42,13576.0,22.0057,22.0245,21.9963,22.0245,13576.0
2016-12-09 12:40:00,23.41,23.41,23.4,23.41,3600.0,22.0151,22.0151,22.0057,22.0151,3600.0
2016-12-09 12:45:00,23.42,23.43,23.42,23.43,3800.0,22.0245,22.0339,22.0245,22.0339,3800.0
2016-12-09 12:50:00,23.43,23.44,23.43,23.44,6848.0,22.0339,22.0433,22.0339,22.0433,6848.0
2016-12-09 12:55:00,23.42,23.43,23.41,23.41,4800.0,22.0245,22.0339,22.0151,22.0151,4800.0
2016-12-09 13:00:00,23.41,23.42,23.41,23.41,2800.0,22.0151,22.0245,22.0151,22.0151,2800.0
2016-12-09 13:05:00,23.41,23.41,23.41,23.41,0.0,22.0151,22.0151,22.0151,22.0151,0.0
2016-12-09 13:10:00,23.41,23.41,23.4,23.4,5200.0,22.0151,22.0151,22.0057,22.0057,5200.0
2016-12-09 13:15:00,23.4,23.4,23.38,23.38,19600.0,22.0057,22.0057,21.9869,21.9869,19600.0
2016-12-09 13:20:00,23.38,23.42,23.38,23.42,11740.0,21.9869,22.0245,21.9869,22.0245,11740.0
2016-12-09 13:25:00,23.41,23.41,23.4,23.41,1600.0,22.0151,22.0151,22.0057,22.0151,1600.0
2016-12-09 13:30:00,23.41,23.42,23.4,23.41,4800.0,22.0151,22.0245,22.0057,22.0151,4800.0
2016-12-09 13:35:00,23.4,23.4,23.4,23.4,800.0,22.0057,22.0057,22.0057,22.0057,800.0
2016-12-09 13:40:00,23.4,23.4,23.39,23.39,3200.0,22.0057,22.0057,21.9963,21.9963,3200.0
2016-12-09 13:45:00,23.39,23.39,23.39,23.39,0.0,21.9963,21.9963,21.9963,21.9963,0.0
2016-12-09 13:50:00,23.4,23.42,23.4,23.42,21000.0,22.0057,22.0245,22.0057,22.0245,21000.0
2016-12-09 13:55:00,23.43,23.44,23.42,23.42,14200.0,22.0339,22.0433,22.0245,22.0245,14200.0
2016-12-09 14:00:00,23.45,23.46,23.45,23.45,8432.0,22.0528,22.0622,22.0528,22.0528,8432.0
2016-12-09 14:05:00,23.46,23.47,23.45,23.46,6120.0,22.0622,22.0716,22.0528,22.0622,6120.0
2016-12-09 14:10:00,23.46,23.46,23.46,23.46,2620.0,22.0622,22.0622,22.0622,22.0622,2620.0
2016-12-09 14:15:00,23.47,23.48,23.47,23.47,7860.0,22.0716,22.081,22.0716,22.0716,7860.0
2016-12-09 14:20:00,23.46,23.47,23.46,23.46,2400.0,22.0622,22.0716,22.0622,22.0622,2400.0
2016-12-09 14:25:00,23.46,23.46,23.45,23.45,21300.0,22.0622,22.0622,22.0528,22.0528,21300.0
2016-12-09 14:30:00,23.44,23.46,23.44,23.45,4400.0,22.0433,22.0622,22.0433,22.0528,4400.0
2016-12-09 14:35:00,23.45,23.45,23.45,23.45,2800.0,22.0528,22.0528,22.0528,22.0528,2800.0
2016-12-09 14:40:00,23.44,23.45,23.44,23.45,3020.0,22.0433,22.0528,22.0433,22.0528,3020.0
2016-12-09 14:45:00,23.46,23.46,23.45,23.46,4000.0,22.0622,22.0622,22.0528,22.0622,4000.0
2016-12-09 14:50:00,23.46,23.48,23.46,23.48,3200.0,22.0622,22.081,22.0622,22.081,3200.0
2016-12-09 14:55:00,23.49,23.49,23.48,23.48,13400.0,22.0904,22.0904,22.081,22.081,13400.0
2016-12-09 15:00:00,23.49,23.5,23.48,23.5,4400.0,22.0904,22.0998,22.081,22.0998,4400.0
2016-12-09 15:05:00,23.53,23.56,23.52,23.55,6464.0,22.128,22.1562,22.1186,22.1468,6464.0
2016-12-09 15:10:00,23.59,23.6,23.59,23.6,8000.0,22.1844,22.1938,22.1844,22.1938,8000.0
2016-12-09 15:15:00,23.6,23.64,23.59,23.63,63256.0,22.1938,22.2314,22.1844,22.222,63256.0
2016-12-09 15:20:00,23.63,23.63,23.61,23.61,33704.0,22.222,22.222,22.2032,22.2032,33704.0
2016-12-09 15:25:00,23.61,23.63,23.61,23.63,11800.0,22.2032,22.222,22.2032,22.222,11800.0
2016-12-09 15:30:00,23.63,23.65,23.61,23.62,32232.0,22.222,22.2408,22.2032,22.2126,32232.0
2016-12-09 15:35:00,23.61,23.62,23.6,23.61,29960.0,22.2032,22.2126,22.1938,22.2032,29960.0
2016-12-09 15:40:00,23.62,23.62,23.61,23.61,22792.0,22.2126,22.2126,22.2032,22.2032,22792.0
2016-12-09 15:45:00,23.62,23.62,23.6,23.6,13368.0,22.2126,22.2126,22.1938,22.1938,13368.0
2016-12-09 15:50:00,23.61,23.65,23.6,23.65,52788.0,22.2032,22.2408,22.1938,22.2408,52788.0
2016-12-09 15:55:00,23.65,23.67,23.63,23.67,55772.0,22.2408,22.2596,22.222,22.2596,55772.0
2016-12-12 09:30:00,23.75,23.75,23.66,23.7,115288.0,22.3349,22.3349,22.2502,22.2879,115288.0
2016-12-12 09:35:00,23.71,23.81,23.68,23.81,93844.0,22.2973,22.3913,22.269,22.3913,93844.0
2016-12-12 09:40:00,23.8,23.81,23.75,23.78,81972.0,22.3819,22.3913,22.3349,22.3631,81972.0
2016-12-12 09:45:00,23.79,23.82,23.79,23.81,43680.0,22.3725,22.4007,22.3725,22.3913,43680.0
2016-12-12 09:50:00,23.84,23.86,23.82,23.83,48336.0,22.4195,22.4383,22.4007,22.4101,48336.0
2016-12-12 09:55:00,23.84,23.86,23.84,23.85,42128.0,22.4195,22.4383,22.4195,22.4289,42128.0
2016-12-12 10:00:00,23.85,23.91,23.85,23.9,131712.0,22.4289,22.4853,22.4289,22.4759,131712.0
2016-12-12 10:05:00,23.88,23.88,23.82,23.83,75200.0,22.4571,22.4571,22.4007,22.4101,75200.0
2016-12-12 10:10:00,23.84,23.84,23.81,23.82,8376.0,22.4195,22.4195,22.3913,22.4007,8376.0
2016-12-12 10:15:00,23.8,23.8,23.76,23.77,36096.0,22.3819,22.3819,22.3443,22.3537,36096.0
2016-12-12 10:20:00,23.79,23.79,23.78,23.78,7200.0,22.3725,22.3725,22.3631,22.3631,7200.0
2016-12-12 10:25:00,23.77,23.77,23.72,23.73,34832.0,22.3537,22.3537,22.3067,22.3161,34832.0
2016-12-12 10:30:00,23.72,23.76,23.72,23.75,44856.0,22.3067,22.3443,22.3067,22.3349,44856.0
2016-12-12 10:35:00,23.75,23.81,23.75,23.81,20552.0,22.3349,22.3913,22.3349,22.3913,20552.0
2016-12-12 10:40:00,23.79,23.8,23.78,23.78,16680.0,22.3725,22.3819,22.3631,22.3631,16680.0
2016-12-12 10:45:00,23.78,23.8,23.77,23.78,12844.0,22.3631,22.3819,22.3537,22.3631,12844.0
2016-12-12 10:50:00,23.77,23.78,23.76,23.76,44068.0,22.3537,22.3631,22.3443,22.3443,44068.0
2016-12-12 10:55:00,23.79,23.8,23.78,23.78,14520.0,22.3725,22.3819,22.3631,22.3631,14520.0
2016-12-12 11:00:00,23.8,23.81,23.77,23.77,9760.0,22.3819,22.3913,22.3537,22.3537,9760.0
2016-12-12 11:05:00,23.77,23.78,23.75,23.77,22240.0,22.3537,22.3631,22.3349,22.3537,22240.0
2016-12-12 11:10:00,23.78,23.82,23.78,23.81,8316.0,22.3631,22.4007,22.3631,22.3913,8316.0
2016-12-12 11:15:00,23.83,23.83,23.83,23.83,400.0,22.4101,22.4101,22.4101,22.4101,400.0
2016-12-12 11:20:00,23.83,23.83,23.81,23.82,8576.0,22.4101,22.4101,22.3913,22.4007,8576.0
2016-12-12 11:25:00,23.83,23.83,23.81,23.81,4436.0,22.4101,22.4101,22.3913,22.3913,4436.0
2016-12-12 11:30:00,23.81,23.84,23.81,23.84,11800.0,22.3913,22.4195,22.3913,22.4195,11800.0
2016-12-12 11:35:00,23.84,23.84,23.8,23.8,12820.0,22.4195,22.4195,22.3819,22.3819,12820.0
2016-12-12 11:40:00,23.8,23.8,23.75,23.75,40000.0,22.3819,22.3819,22.3349,22.3349,40000.0
2016-12-12 11:45:00,23.75,23.77,23.75,23.77,7600.0,22.3349,22.3537,22.3349,22.3537,7600.0
2016-12-12 11:50:00,23.76,23.77,23.75,23.76,6800.0,22.3443,22.3537,22.3349,22.3443,6800.0
2016-12-12 11:55:00,23.76,23.77,23.76,23.77,3200.0,22.3443,22.3537,22.3443,22.3537,3200.0
2016-12-12 12:00:00,23.77,23.77,23.69,23.7,21600.0,22.3537,22.3537,22.2785,22.2879,21600.0
2016-12-12 12:05:00,23.7,23.71,23.67,23.67,47020.0,22.2879,22.2973,22.2596,22.2596,47020.0
2016-12-12 12:10:00,23.68,23.72,23.68,23.72,2800.0,22.269,22.3067,22.269,22.3067,2800.0
2016-12-12 12:15:00,23.72,23.73,23.7,23.7,32520.0,22.3067,22.3161,22.2879,22.2879,32520.0
2016-12-12 12:20:00,23.68,23.69,23.67,23.69,8716.0,22.269,22.2785,22.2596,22.2785,8716.0
2016-12-12 12:25:00,23.7,23.71,23.68,23.68,10484.0,22.2879,22.2973,22.269,22.269,10484.0
2016-12-12 12:30:00,23.69,23.7,23.68,23.7,3600.0,22.2785,22.2879,22.269,22.2879,3600.0
2016-12-12 12:35:00,23.74,23.76,23.73,23.76,35940.0,22.3255,22.3443,22.3161,22.3443,35940.0
2016-12-12 12:40:00,23.75,23.75,23.74,23.74,35600.0,22.3349,22.3349,22.3255,22.3255,35600.0
2016-12-12 12:45:00,23.74,23.74,23.74,23.74,3196.0,22.3255,22.3255,22.3255,22.3255,3196.0
2016-12-12 12:50:00,23.74,23.74,23.74,23.74,0.0,22.3255,22.3255,22.3255,22.3255,0.0
2016-12-12 12:55:00,23.7,23.72,23.7,23.71,2000.0,22.2879,22.3067,22.2879,22.2973,2000.0
2016-12-12 13:00:00,23.72,23.72,23.72,23.72,580.0,22.3067,22.3067,22.3067,22.3067,580.0
2016-12-12 13:05:00,23.71,23.72,23.71,23.72,3208.0,22.2973,22.3067,22.2973,22.3067,3208.0
2016-12-12 13:10:00,23.72,23.72,23.72,23.72,800.0,22.3067,22.3067,22.3067,22.3067,800.0
2016-12-12 13:15:00,23.72,23.75,23.72,23.75,7040.0,22.3067,22.3349,22.3067,22.3349,7040.0
2016-12-12 13:20:00,23.75,23.75,23.75,23.75,800.0,22.3349,22.3349,22.3349,22.3349,800.0
2016-12-12 13:25:00,23.74,23.75,23.73,23.73,5600.0,22.3255,22.3349,22.3161,22.3161,5600.0
2016-12-12 13:30:00,23.73,23.73,23.69,23.69,5200.0,22.3161,22.3161,22.2785,22.2785,5200.0
2016-12-12 13:35:00,23.71,23.72,23.7,23.72,8340.0,22.2973,22.3067,22.2879,22.3067,8340.0
2016-12-12 13:40:00,23.72,23.72,23.72,23.72,0.0,22.3067,22.3067,22.3067,22.3067,0.0
2016-12-12 13:45:00,23.72,23.72,23.72,23.72,0.0,22.3067,22.3067,22.3067,22.3067,0.0
2016-12-12 13:50:00,23.72,23.72,23.71,23.71,2800.0,22.3067,22.3067,22.2973,22.2973,2800.0
2016-12-12 13:55:00,23.71,23.71,23.71,23.71,8000.0,22.2973,22.2973,22.2973,22.2973,8000.0
2016-12-12 14:00:00,23.72,23.72,23.72,23.72,11756.0,22.3067,22.3067,22.3067,22.3067,11756.0
2016-12-12 14:05:00,23.72,23.72,23.72,23.72,0.0,22.3067,22.3067,22.3067,22.3067,0.0
2016-12-12 14:10:00,23.72,23.77,23.72,23.77,22044.0,22.3067,22.3537,22.3067,22.3537,22044.0
2016-12-12 14:15:00,23.77,23.78,23.76,23.78,34600.0,22.3537,22.3631,22.3443,22.3631,34600.0
2016-12-12 14:20:00,23.78,23.78,23.77,23.77,1800.0,22.3631,22.3631,22.3537,22.3537,1800.0
2016-12-12 14:25:00,23.75,23.76,23.75,23.75,8400.0,22.3349,22.3443,22.3349,22.3349,8400.0
2016-12-12 14:30:00,23.75,23.76,23.74,23.76,20400.0,22.3349,22.3443,22.3255,22.3443,20400.0
2016-12-12 14:35:00,23.73,23.74,23.73,23.73,12400.0,22.3161,22.3255,22.3161,22.3161,12400.0
2016-12-12 14:40:00,23.71,23.73,23.71,23.73,14420.0,22.2973,22.3161,22.2973,22.3161,14420.0
2016-12-12 14:45:00,23.75,23.75,23.74,23.74,6800.0,22.3349,22.3349,22.3255,22.3255,6800.0
2016-12-12 14:50:00,23.72,23.72,23.72,23.72,4112.0,22.3067,22.3067,22.3067,22.3067,4112.0
2016-12-12 14:55:00,23.72,23.72,23.72,23.72,0.0,22.3067,22.3067,22.3067,22.3067,0.0
2016-12-12 15:00:00,23.74,23.75,23.72,23.74,9200.0,22.3255,22.3349,22.3067,22.3255,9200.0
2016-12-12 15:05:00,23.75,23.75,23.75,23.75,1600.0,22.3349,22.3349,22.3349,22.3349,1600.0
2016-12-12 15:10:00,23.76,23.76,23.74,23.75,9600.0,22.3443,22.3443,22.3255,22.3349,9600.0
2016-12-12 15:15:00,23.75,23.75,23.75,23.75,800.0,22.3349,22.3349,22.3349,22.3349,800.0
2016-12-12 15:20:00,23.75,23.77,23.75,23.77,6800.0,22.3349,22.3537,22.3349,22.3537,6800.0
2016-12-12 15:25:00,23.8,23.8,23.76,23.77,107308.0,22.3819,22.3819,22.3443,22.3537,107308.0
2016-12-12 15:30:00,23.76,23.76,23.74,23.75,9600.0,22.3443,22.3443,22.3255,22.3349,9600.0
2016-12-12 15:35:00,23.73,23.74,23.72,23.74,3608.0,22.3161,22.3255,22.3067,22.3255,3608.0
2016-12-12 15:40:00,23.75,23.77,23.75,23.76,6296.0,22.3349,22.3537,22.3349,22.3443,6296.0
2016-12-12 15:45:00,23.78,23.8,23.78,23.79,20728.0,22.3631,22.3819,22.3631,22.3725,20728.0
2016-12-12 15:50:00,23.78,23.8,23.77,23.79,15600.0,22.3631,22.3819,22.3537,22.3725,15600.0
2016-12-12 15:55:00,23.8,23.82,23.77,23.78,53256.0,22.3819,22.4007,22.3537,22.3631,53256.0
2016-12-13 09:30:00,24.13,24.13,24.06,24.08,105088.0,22.6922,22.6922,22.6264,22.6452,105088.0
2016-12-13 09:35:00,24.11,24.14,24.09,24.14,108584.0,22.6734,22.7016,22.6546,22.7016,108584.0
2016-12-13 09:40:00,24.14,24.23,24.14,24.2,160332.0,22.7016,22.7863,22.7016,22.7581,160332.0
2016-12-13 09:45:00,24.21,24.21,24.17,24.19,68348.0,22.7675,22.7675,22.7299,22.7487,68348.0
2016-12-13 09:50:00,24.21,24.21,24.17,24.17,41332.0,22.7675,22.7675,22.7299,22.7299,41332.0
2016-12-13 09:55:00,24.18,24.18,24.15,24.15,43396.0,22.7393,22.7393,22.711,22.711,43396.0
2016-12-13 10:00:00,24.15,24.2,24.15,24.16,29268.0,22.711,22.7581,22.711,22.7204,29268.0
2016-12-13 10:05:00,24.16,24.16,24.12,24.16,83184.0,22.7204,22.7204,22.6828,22.7204,83184.0
2016-12-13 10:10:00,24.15,24.17,24.11,24.12,23588.0,22.711,22.7299,22.6734,22.6828,23588.0
2016-12-13 10:15:00,24.13,24.14,24.09,24.11,47336.0,22.6922,22.7016,22.6546,22.6734,47336.0
2016-12-13 10:20:00,24.11,24.11,24.08,24.1,13400.0,22.6734,22.6734,22.6452,22.664,13400.0
2016-12-13 10:25:00,24.11,24.12,24.08,24.08,23944.0,22.6734,22.6828,22.6452,22.6452,23944.0
2016-12-13 10:30:00,24.07,24.07,24.0,24.01,90968.0,22.6358,22.6358,22.57,22.5794,90968.0
2016-12-13 10:35:00,24.0,24.05,24.0,24.05,4000.0,22.57,22.617,22.57,22.617,4000.0
2016-12-13 10:40:00,24.05,24.09,24.04,24.08,5000.0,22.617,22.6546,22.6076,22.6452,5000.0
2016-12-13 10:45:00,24.07,24.09,24.06,24.07,7748.0,22.6358,22.6546,22.6264,22.6358,7748.0
2016-12-13 10:50:00,24.07,24.1,24.06,24.1,17848.0,22.6358,22.664,22.6264,22.664,17848.0
2016-12-13 10:55:00,24.1,24.11,24.09,24.1,26736.0,22.664,22.6734,22.6546,22.664,26736.0
2016-12-13 11:00:00,24.1,24.1,24.06,24.06,6000.0,22.664,22.664,22.6264,22.6264,6000.0
2016-12-13 11:05:00,24.06,24.07,24.03,24.04,14000.0,22.6264,22.6358,22.5982,22.6076,14000.0
2016-12-13 11:10:00,24.04,24.05,24.03,24.04,14736.0,22.6076,22.617,22.5982,22.6076,14736.0
2016-12-13 11:15:00,24.04,24.07,24.03,24.07,6812.0,22.6076,22.6358,22.5982,22.6358,6812.0
2016-12-13 11:20:00,24.07,24.15,24.07,24.15,39696.0,22.6358,22.711,22.6358,22.711,39696.0
2016-12-13 11:25:00,24.14,24.15,24.13,24.13,4920.0,22.7016,22.711,22.6922,22.6922,4920.0
2016-12-13 11:30:00,24.11,24.13,24.11,24.11,18880.0,22.6734,22.6922,22.6734,22.6734,18880.0
2016-12-13 11:35:00,24.1,24.1,24.1,24.1,2000.0,22.664,22.664,22.664,22.664,2000.0
2016-12-13 11:40:00,24.11,24.13,24.11,24.11,12708.0,22.6734,22.6922,22.6734,22.6734,12708.0
2016-12-13 11:45:00,24.11,24.13,24.11,24.13,8400.0,22.6734,22.6922,22.6734,22.6922,8400.0
2016-12-13 11:50:00,24.15,24.15,24.11,24.14,17624.0,22.711,22.711,22.6734,22.7016,17624.0
2016-12-13 11:55:00,24.14,24.18,24.14,24.17,7452.0,22.7016,22.7393,22.7016,22.7299,7452.0
2016-12-13 12:00:00,24.17,24.19,24.17,24.18,42848.0,22.7299,22.7487,22.7299,22.7393,42848.0
2016-12-13 12:05:00,24.18,24.2,24.17,24.2,8800.0,22.7393,22.7581,22.7299,22.7581,8800.0
2016-12-13 12:10:00,24.19,24.2,24.18,24.2,9728.0,22.7487,22.7581,22.7393,22.7581,9728.0
2016-12-13 12:15:00,24.22,24.25,24.21,24.22,42944.0,22.7769,22.8051,22.7675,22.7769,42944.0
2016-12-13 12:20:00,24.23,24.23,24.2,24.21,9576.0,22.7863,22.7863,22.7581,22.7675,9576.0
2016-12-13 12:25:00,24.21,24.21,24.18,24.18,38760.0,22.7675,22.7675,22.7393,22.7393,38760.0
2016-12-13 12:30:00,24.2,24.2,24.17,24.2,29932.0,22.7581,22.7581,22.7299,22.7581,29932.0
2016-12-13 12:35:00,24.2,24.2,24.18,24.19,23600.0,22.7581,22.7581,22.7393,22.7487,23600.0
2016-12-13 12:40:00,24.2,24.22,24.19,24.21,4000.0,22.7581,22.7769,22.7487,22.7675,4000.0
2016-12-13 12:45:00,24.21,24.22,24.19,24.19,39312.0,22.7675,22.7769,22.7487,22.7487,39312.0
2016-12-13 12:50:00,24.2,24.21,24.19,24.2,10000.0,22.7581,22.7675,22.7487,22.7581,10000.0
2016-12-13 12:55:00,24.21,24.22,24.2,24.2,24176.0,22.7675,22.7769,22.7581,22.7581,24176.0
2016-12-13 13:00:00,24.2,24.25,24.2,24.22,29200.0,22.7581,22.8051,22.7581,22.7769,29200.0
2016-12-13 13:05:00,24.24,24.24,24.23,24.23,5000.0,22.7957,22.7957,22.7863,22.7863,5000.0
2016-12-13 13:10:00,24.23,24.25,24.23,24.25,14740.0,22.7863,22.8051,22.7863,22.8051,14740.0
2016-12-13 13:15:00,24.25,24.35,24.25,24.35,51884.0,22.8051,22.8991,22.8051,22.8991,51884.0
2016-12-13 13:20:00,24.35,24.37,24.35,24.36,31860.0,22.8991,22.9179,22.8991,22.9085,31860.0
2016-12-13 13:25:00,24.37,24.38,24.34,24.38,59200.0,22.9179,22.9273,22.8897,22.9273,59200.0
2016-12-13 13:30:00,24.38,24.38,24.34,24.34,43220.0,22.9273,22.9273,22.8897,22.8897,43220.0
2016-12-13 13:35:00,24.35,24.35,24.33,24.34,19200.0,22.8991,22.8991,22.8803,22.8897,19200.0
2016-12-13 13:40:00,24.34,24.36,24.34,24.34,27200.0,22.8897,22.9085,22.8897,22.8897,27200.0
2016-12-13 13:45:00,24.34,24.34,24.29,24.29,85600.0,22.8897,22.8897,22.8427,22.8427,85600.0
2016-12-13 13:50:00,24.3,24.32,24.3,24.32,40408.0,22.8521,22.8709,22.8521,22.8709,40408.0
2016-12-13 13:55:00,24.32,24.33,24.3,24.31,38696.0,22.8709,22.8803,22.8521,22.8615,38696.0
2016-12-13 14:00:00,24.31,24.31,24.29,24.29,33720.0,22.8615,22.8615,22.8427,22.8427,33720.0
2016-12-13 14:05:00,24.29,24.29,24.25,24.25,30604.0,22.8427,22.8427,22.8051,22.8051,30604.0
2016-12-13 14:10:00,24.25,24.25,24.23,24.24,11072.0,22.8051,22.8051,22.7863,22.7957,11072.0
2016-12-13 14:15:00,24.25,24.25,24.22,24.23,12468.0,22.8051,22.8051,22.7769,22.7863,12468.0
2016-12-13 14:20:00,24.25,24.25,24.25,24.25,3200.0,22.8051,22.8051,22.8051,22.8051,3200.0
2016-12-13 14:25:00,24.24,24.24,24.23,24.23,37412.0,22.7957,22.7957,22.7863,22.7863,37412.0
2016-12-13 14:30:00,24.21,24.24,24.21,24.24,9600.0,22.7675,22.7957,22.7675,22.7957,9600.0
2016-12-13 14:35:00,24.25,24.25,24.23,24.25,66400.0,22.8051,22.8051,22.7863,22.8051,66400.0
2016-12-13 14:40:00,24.25,24.29,24.25,24.27,17000.0,22.8051,22.8427,22.8051,22.8239,17000.0
2016-12-13 14:45:00,24.28,24.29,24.27,24.27,7412.0,22.8333,22.8427,22.8239,22.8239,7412.0
2016-12-13 14:50:00,24.28,24.29,24.27,24.27,10904.0,22.8333,22.8427,22.8239,22.8239,10904.0
2016-12-13 14:55:00,24.27,24.27,24.24,24.24,11600.0,22.8239,22.8239,22.7957,22.7957,11600.0
2016-12-13 15:00:00,24.25,24.25,24.24,24.25,7600.0,22.8051,22.8051,22.7957,22.8051,7600.0
2016-12-13 15:05:00,24.25,24.25,24.25,24.25,1000.0,22.8051,22.8051,22.8051,22.8051,1000.0
2016-12-13 15:10:00,24.26,24.26,24.23,24.23,12628.0,22.8145,22.8145,22.7863,22.7863,12628.0
2016-12-13 15:15:00,24.24,24.25,24.24,24.25,3200.0,22.7957,22.8051,22.7957,22.8051,3200.0
2016-12-13 15:20:00,24.27,24.27,24.24,24.24,9776.0,22.8239,22.8239,22.7957,22.7957,9776.0
2016-12-13 15:25:00,24.24,24.25,24.24,24.25,3880.0,22.7957,22.8051,22.7957,22.8051,3880.0
2016-12-13 15:30:00,24.25,24.26,24.25,24.25,13304.0,22.8051,22.8145,22.8051,22.8051,13304.0
2016-12-13 15:35:00,24.27,24.28,24.26,24.26,7600.0,22.8239,22.8333,22.8145,22.8145,7600.0
2016-12-13 15:40:00,24.25,24.29,24.25,24.28,15512.0,22.8051,22.8427,22.8051,22.8333,15512.0
2016-12-13 15:45:00,24.28,24.28,24.25,24.25,30492.0,22.8333,22.8333,22.8051,22.8051,30492.0
2016-12-13 15:50:00,24.25,24.25,24.19,24.2,25596.0,22.8051,22.8051,22.7487,22.7581,25596.0
2016-12-13 15:55:00,24.21,24.23,24.2,24.22,71396.0,22.7675,22.7863,22.7581,22.7769,71396.0
2016-12-14 09:30:00,24.09,24.21,24.06,24.2,53508.0,22.6546,22.7675,22.6264,22.7581,53508.0
2016-12-14 09:35:00,24.2,24.23,24.16,24.21,38116.0,22.7581,22.7863,22.7204,22.7675,38116.0
2016-12-14 09:40:00,24.2,24.2,24.16,24.16,27244.0,22.7581,22.7581,22.7204,22.7204,27244.0
2016-12-14 09:45:00,24.16,24.2,24.16,24.17,15384.0,22.7204,22.7581,22.7204,22.7299,15384.0
2016-12-14 09:50:00,24.17,24.17,24.13,24.13,29220.0,22.7299,22.7299,22.6922,22.6922,29220.0
2016-12-14 09:55:00,24.14,24.14,24.12,24.12,6000.0,22.7016,22.7016,22.6828,22.6828,6000.0
2016-12-14 10:00:00,24.11,24.11,24.08,24.1,17356.0,22.6734,22.6734,22.6452,22.664,17356.0
2016-12-14 10:05:00,24.1,24.1,24.05,24.06,15816.0,22.664,22.664,22.617,22.6264,15816.0
2016-12-14 10:10:00,24.09,24.11,24.08,24.11,8304.0,22.6546,22.6734,22.6452,22.6734,8304.0
2016-12-14 10:15:00,24.1,24.1,24.08,24.08,16880.0,22.664,22.664,22.6452,22.6452,16880.0
2016-12-14 10:20:00,24.1,24.15,24.1,24.15,33480.0,22.664,22.711,22.664,22.711,33480.0
2016-12-14 10:25:00,24.13,24.16,24.13,24.14,14040.0,22.6922,22.7204,22.6922,22.7016,14040.0
2016-12-14 10:30:00,24.14,24.17,24.12,24.12,46068.0,22.7016,22.7299,22.6828,22.6828,46068.0
2016-12-14 10:35:00,24.12,24.13,24.1,24.12,8648.0,22.6828,22.6922,22.664,22.6828,8648.0
2016-12-14 10:40:00,24.13,24.13,24.09,24.09,14000.0,22.6922,22.6922,22.6546,22.6546,14000.0
2016-12-14 10:45:00,24.08,24.09,24.08,24.08,4252.0,22.6452,22.6546,22.6452,22.6452,4252.0
2016-12-14 10:50:00,24.09,24.1,24.07,24.09,44264.0,22.6546,22.664,22.6358,22.6546,44264.0
2016-12-14 10:55:00,24.1,24.11,24.1,24.11,5600.0,22.664,22.6734,22.664,22.6734,5600.0
2016-12-14 11:00:00,24.11,24.11,24.1,24.1,6644.0,22.6734,22.6734,22.664,22.664,6644.0
2016-12-14 11:05:00,24.09,24.11,24.08,24.08,2812.0,22.6546,22.6734,22.6452,22.6452,2812.0
2016-12-14 11:10:00,24.1,24.1,24.09,24.1,1100.0,22.664,22.664,22.6546,22.664,1100.0
2016-12-14 11:15:00,24.1,24.1,24.1,24.1,0.0,22.664,22.664,22.664,22.664,0.0
2016-12-14 11:20:00,24.12,24.16,24.12,24.16,12400.0,22.6828,22.7204,22.6828,22.7204,12400.0
2016-12-14 11:25:00,24.16,24.18,24.16,24.17,21800.0,22.7204,22.7393,22.7204,22.7299,21800.0
2016-12-14 11:30:00,24.16,24.16,24.13,24.13,4440.0,22.7204,22.7204,22.6922,22.6922,4440.0
2016-12-14 11:35:00,24.11,24.12,24.1,24.1,8000.0,22.6734,22.6828,22.664,22.664,8000.0
2016-12-14 11:40:00,24.1,24.1,24.08,24.08,13400.0,22.664,22.664,22.6452,22.6452,13400.0
2016-12-14 11:45:00,24.08,24.1,24.08,24.09,14400.0,22.6452,22.664,22.6452,22.6546,14400.0
2016-12-14 11:50:00,24.1,24.1,24.09,24.09,800.0,22.664,22.664,22.6546,22.6546,800.0
2016-12-14 11:55:00,24.09,24.1,24.09,24.1,1600.0,22.6546,22.664,22.6546,22.664,1600.0
2016-12-14 12:00:00,24.12,24.14,24.12,24.14,4680.0,22.6828,22.7016,22.6828,22.7016,4680.0
2016-12-14 12:05:00,24.14,24.15,24.13,24.15,5480.0,22.7016,22.711,22.6922,22.711,5480.0
2016-12-14 12:10:00,24.15,24.16,24.15,24.16,7408.0,22.711,22.7204,22.711,22.7204,7408.0
2016-12-14 12:15:00,24.17,24.18,24.16,24.16,5984.0,22.7299,22.7393,22.7204,22.7204,5984.0
2016-12-14 12:20:00,24.16,24.17,24.15,24.16,1200.0,22.7204,22.7299,22.711,22.7204,1200.0
2016-12-14 12:25:00,24.18,24.18,24.17,24.18,2800.0,22.7393,22.7393,22.7299,22.7393,2800.0
2016-12-14 12:30:00,24.2,24.2,24.18,24.18,13200.0,22.7581,22.7581,22.7393,22.7393,13200.0
2016-12-14 12:35:00,24.19,24.2,24.18,24.2,5600.0,22.7487,22.7581,22.7393,22.7581,5600.0
2016-12-14 12:40:00,24.21,24.21,24.19,24.2,6260.0,22.7675,22.7675,22.7487,22.7581,6260.0
2016-12-14 12:45:00,24.19,24.21,24.19,24.2,5600.0,22.7487,22.7675,22.7487,22.7581,5600.0
2016-12-14 12:50:00,24.22,24.22,24.21,24.22,6100.0,22.7769,22.7769,22.7675,22.7769,6100.0
2016-12-14 12:55:00,24.22,24.23,24.21,24.22,6400.0,22.7769,22.7863,22.7675,22.7769,6400.0
2016-12-14 13:00:00,24.23,24.24,24.23,24.24,4528.0,22.7863,22.7957,22.7863,22.7957,4528.0
2016-12-14 13:05:00,24.22,24.22,24.21,24.22,3200.0,22.7769,22.7769,22.7675,22.7769,3200.0
2016-12-14 13:10:00,24.22,24.23,24.2,24.2,7600.0,22.7769,22.7863,22.7581,22.7581,7600.0
2016-12-14 13:15:00,24.22,24.23,24.21,24.23,8800.0,22.7769,22.7863,22.7675,22.7863,8800.0
2016-12-14 13:20:00,24.23,24.25,24.23,24.25,10280.0,22.7863,22.8051,22.7863,22.8051,10280.0
2016-12-14 13:25:00,24.25,24.27,24.25,24.25,18580.0,22.8051,22.8239,22.8051,22.8051,18580.0
2016-12-14 13:30:00,24.26,24.28,24.25,24.26,26792.0,22.8145,22.8333,22.8051,22.8145,26792.0
2016-12-14 13:35:00,24.26,24.27,24.22,24.22,3880.0,22.8145,22.8239,22.7769,22.7769,3880.0
2016-12-14 13:40:00,24.22,24.25,24.22,24.24,64360.0,22.7769,22.8051,22.7769,22.7957,64360.0
2016-12-14 13:45:00,24.23,24.23,24.23,24.23,12800.0,22.7863,22.7863,22.7863,22.7863,12800.0
2016-12-14 13:50:00,24.23,24.25,24.23,24.23,19520.0,22.7863,22.8051,22.7863,22.7863,19520.0
2016-12-14 13:55:00,24.25,24.27,24.24,24.27,4800.0,22.8051,22.8239,22.7957,22.8239,4800.0
2016-12-14 14:00:00,24.22,24.44,24.13,24.4,130848.0,22.7769,22.9838,22.6922,22.9461,130848.0
2016-12-14 14:05:00,24.38,24.38,24.21,24.37,43832.0,22.9273,22.9273,22.7675,22.9179,43832.0
2016-12-14 14:10:00,24.3,24.32,24.15,24.16,76420.0,22.8521,22.8709,22.711,22.7204,76420.0
2016-12-14 14:15:00,24.15,24.2,24.08,24.16,64172.0,22.711,22.7581,22.6452,22.7204,64172.0
2016-12-14 14:20:00,24.23,24.23,24.11,24.15,10800.0,22.7863,22.7863,22.6734,22.711,10800.0
2016-12-14 14:25:00,24.13,24.14,23.88,23.88,165764.0,22.6922,22.7016,22.4571,22.4571,165764.0
2016-12-14 14:30:00,23.89,24.05,23.88,24.03,76400.0,22.4665,22.617,22.4571,22.5982,76400.0
2016-12-14 14:35:00,24.02,24.05,23.96,24.05,29568.0,22.5888,22.617,22.5324,22.617,29568.0
2016-12-14 14:40:00,24.1,24.13,24.07,24.11,53320.0,22.664,22.6922,22.6358,22.6734,53320.0
2016-12-14 14:45:00,24.1,24.11,24.05,24.07,17600.0,22.664,22.6734,22.617,22.6358,17600.0
2016-12-14 14:50:00,24.07,24.08,23.95,23.96,47536.0,22.6358,22.6452,22.523,22.5324,47536.0
2016-12-14 14:55:00,23.96,23.96,23.85,23.86,84232.0,22.5324,22.5324,22.4289,22.4383,84232.0
2016-12-14 15:00:00,23.87,23.93,23.86,23.9,48148.0,22.4477,22.5042,22.4383,22.4759,48148.0
2016-12-14 15:05:00,23.89,23.98,23.73,23.74,168400.0,22.4665,22.5512,22.3161,22.3255,168400.0
2016-12-14 15:10:00,23.71,23.79,23.7,23.75,82096.0,22.2973,22.3725,22.2879,22.3349,82096.0
2016-12-14 15:15:00,23.75,23.75,23.63,23.67,111836.0,22.3349,22.3349,22.222,22.2596,111836.0
2016-12-14 15:20:00,23.67,23.77,23.67,23.76,32848.0,22.2596,22.3537,22.2596,22.3443,32848.0
2016-12-14 15:25:00,23.75,23.82,23.75,23.81,29240.0,22.3349,22.4007,22.3349,22.3913,29240.0
2016-12-14 15:30:00,23.81,24.02,23.8,24.02,61840.0,22.3913,22.5888,22.3819,22.5888,61840.0
2016-12-14 15:35:00,24.02,24.09,24.01,24.04,35548.0,22.5888,22.6546,22.5794,22.6076,35548.0
2016-12-14 15:40:00,24.07,24.08,23.93,23.95,53032.0,22.6358,22.6452,22.5042,22.523,53032.0
2016-12-14 15:45:00,23.93,23.97,23.86,23.88,43940.0,22.5042,22.5418,22.4383,22.4571,43940.0
2016-12-14 15:50:00,23.87,23.87,23.69,23.8,33528.0,22.4477,22.4477,22.2785,22.3819,33528.0
2016-12-14 15:55:00,23.79,23.83,23.71,23.78,68108.0,22.3725,22.4101,22.2973,22.3631,68108.0
2016-12-15 09:30:00,23.93,24.02,23.92,24.02,74848.0,22.5042,22.5888,22.4947,22.5888,74848.0
2016-12-15 09:35:00,24.03,24.04,23.89,23.89,82336.0,22.5982,22.6076,22.4665,22.4665,82336.0
2016-12-15 09:40:00,23.92,23.94,23.89,23.92,30840.0,22.4947,22.5136,22.4665,22.4947,30840.0
2016-12-15 09:45:00,23.92,24.01,23.92,24.01,28496.0,22.4947,22.5794,22.4947,22.5794,28496.0
2016-12-15 09:50:00,24.02,24.07,24.01,24.07,40512.0,22.5888,22.6358,22.5794,22.6358,40512.0
2016-12-15 09:55:00,24.06,24.16,24.03,24.15,59704.0,22.6264,22.7204,22.5982,22.711,59704.0
2016-12-15 10:00:00,24.15,24.18,24.12,24.17,58220.0,22.711,22.7393,22.6828,22.7299,58220.0
2016-12-15 10:05:00,24.18,24.26,24.13,24.18,120804.0,22.7393,22.8145,22.6922,22.7393,120804.0
2016-12-15 10:10:00,24.21,24.21,24.14,24.15,39664.0,22.7675,22.7675,22.7016,22.711,39664.0
2016-12-15 10:15:00,24.15,24.19,24.14,24.16,26464.0,22.711,22.7487,22.7016,22.7204,26464.0
2016-12-15 10:20:00,24.15,24.17,24.14,24.14,25200.0,22.711,22.7299,22.7016,22.7016,25200.0
2016-12-15 10:25:00,24.15,24.18,24.11,24.14,19600.0,22.711,22.7393,22.6734,22.7016,19600.0
2016-12-15 10:30:00,24.14,24.21,24.14,24.2,42360.0,22.7016,22.7675,22.7016,22.7581,42360.0
2016-12-15 10:35:00,24.21,24.24,24.17,24.24,14800.0,22.7675,22.7957,22.7299,22.7957,14800.0
2016-12-15 10:40:00,24.23,24.24,24.21,24.23,29640.0,22.7863,22.7957,22.7675,22.7863,29640.0
2016-12-15 10:45:00,24.22,24.22,24.17,24.18,13624.0,22.7769,22.7769,22.7299,22.7393,13624.0
2016-12-15 10:50:00,24.19,24.24,24.18,24.22,177548.0,22.7487,22.7957,22.7393,22.7769,177548.0
2016-12-15 10:55:00,24.25,24.25,24.2,24.21,13752.0,22.8051,22.8051,22.7581,22.7675,13752.0
2016-12-15 11:00:00,24.23,24.28,24.22,24.28,22500.0,22.7863,22.8333,22.7769,22.8333,22500.0
2016-12-15 11:05:00,24.31,24.36,24.31,24.32,45484.0,22.8615,22.9085,22.8615,22.8709,45484.0
2016-12-15 11:10:00,24.32,24.35,24.32,24.34,36800.0,22.8709,22.8991,22.8709,22.8897,36800.0
2016-12-15 11:15:00,24.35,24.36,24.33,24.34,17884.0,22.8991,22.9085,22.8803,22.8897,17884.0
2016-12-15 11:20:00,24.35,24.35,24.33,24.34,30600.0,22.8991,22.8991,22.8803,22.8897,30600.0
2016-12-15 11:25:00,24.33,24.33,24.28,24.28,41820.0,22.8803,22.8803,22.8333,22.8333,41820.0
2016-12-15 11:30:00,24.28,24.3,24.27,24.29,48004.0,22.8333,22.8521,22.8239,22.8427,48004.0
2016-12-15 11:35:00,24.29,24.29,24.28,24.29,10264.0,22.8427,22.8427,22.8333,22.8427,10264.0
2016-12-15 11:40:00,24.3,24.33,24.29,24.29,7472.0,22.8521,22.8803,22.8427,22.8427,7472.0
2016-12-15 11:45:00,24.28,24.29,24.25,24.28,46936.0,22.8333,22.8427,22.8051,22.8333,46936.0
2016-12-15 11:50:00,24.27,24.28,24.27,24.28,2000.0,22.8239,22.8333,22.8239,22.8333,2000.0
2016-12-15 11:55:00,24.25,24.26,24.23,24.25,54180.0,22.8051,22.8145,22.7863,22.8051,54180.0
2016-12-15 12:00:00,24.25,24.25,24.23,24.23,2800.0,22.8051,22.8051,22.7863,22.7863,2800.0
2016-12-15 12:05:00,24.23,24.25,24.2,24.25,25416.0,22.7863,22.8051,22.7581,22.8051,25416.0
2016-12-15 12:10:00,24.27,24.27,24.24,24.25,27200.0,22.8239,22.8239,22.7957,22.8051,27200.0
2016-12-15 12:15:00,24.24,24.28,24.24,24.27,17372.0,22.7957,22.8333,22.7957,22.8239,17372.0
2016-12-15 12:20:00,24.27,24.27,24.24,24.24,6548.0,22.8239,22.8239,22.7957,22.7957,6548.0
2016-12-15 12:25:00,24.23,24.25,24.22,24.24,9864.0,22.7863,22.8051,22.7769,22.7957,9864.0
2016-12-15 12:30:00,24.22,24.22,24.2,24.2,28024.0,22.7769,22.7769,22.7581,22.7581,28024.0
2016-12-15 12:35:00,24.22,24.23,24.18,24.18,14304.0,22.7769,22.7863,22.7393,22.7393,14304.0
2016-12-15 12:40:00,24.18,24.22,24.16,24.18,14560.0,22.7393,22.7769,22.7204,22.7393,14560.0
2016-12-15 12:45:00,24.21,24.21,24.18,24.2,10400.0,22.7675,22.7675,22.7393,22.7581,10400.0
2016-12-15 12:50:00,24.18,24.18,24.14,24.14,31016.0,22.7393,22.7393,22.7016,22.7016,31016.0
2016-12-15 12:55:00,24.17,24.18,24.16,24.17,7040.0,22.7299,22.7393,22.7204,22.7299,7040.0
2016-12-15 13:00:00,24.18,24.2,24.18,24.2,16800.0,22.7393,22.7581,22.7393,22.7581,16800.0
2016-12-15 13:05:00,24.23,24.23,24.22,24.22,7120.0,22.7863,22.7863,22.7769,22.7769,7120.0
2016-12-15 13:10:00,24.21,24.24,24.21,24.21,3600.0,22.7675,22.7957,22.7675,22.7675,3600.0
2016-12-15 13:15:00,24.22,24.22,24.22,24.22,1200.0,22.7769,22.7769,22.7769,22.7769,1200.0
2016-12-15 13:20:00,24.23,24.23,24.21,24.22,4060.0,22.7863,22.7863,22.7675,22.7769,4060.0
2016-12-15 13:25:00,24.21,24.21,24.2,24.2,3600.0,22.7675,22.7675,22.7581,22.7581,3600.0
2016-12-15 13:30:00,24.2,24.2,24.2,24.2,800.0,22.7581,22.7581,22.7581,22.7581,800.0
2016-12-15 13:35:00,24.21,24.21,24.14,24.16,15824.0,22.7675,22.7675,22.7016,22.7204,15824.0
2016-12-15 13:40:00,24.14,24.16,24.14,24.14,4400.0,22.7016,22.7204,22.7016,22.7016,4400.0
2016-12-15 13:45:00,24.14,24.14,24.05,24.05,27676.0,22.7016,22.7016,22.617,22.617,27676.0
2016-12-15 13:50:00,24.05,24.07,23.93,23.97,61204.0,22.617,22.6358,22.5042,22.5418,61204.0
2016-12-15 13:55:00,23.96,24.0,23.96,24.0,13800.0,22.5324,22.57,22.5324,22.57,13800.0
2016-12-15 14:00:00,23.98,24.04,23.95,24.03,16720.0,22.5512,22.6076,22.523,22.5982,16720.0
2016-12-15 14:05:00,24.03,24.04,24.02,24.03,25660.0,22.5982,22.6076,22.5888,22.5982,25660.0
2016-12-15 14:10:00,24.02,24.04,24.02,24.04,4800.0,22.5888,22.6076,22.5888,22.6076,4800.0
2016-12-15 14:15:00,24.04,24.04,24.03,24.04,2400.0,22.6076,22.6076,22.5982,22.6076,2400.0
2016-12-15 14:20:00,24.05,24.05,24.0,24.0,14800.0,22.617,22.617,22.57,22.57,14800.0
2016-12-15 14:25:00,23.98,24.05,23.98,24.05,8000.0,22.5512,22.617,22.5512,22.617,8000.0
2016-12-15 14:30:00,24.07,24.09,24.05,24.07,14000.0,22.6358,22.6546,22.617,22.6358,14000.0
2016-12-15 14:35:00,24.09,24.09,24.05,24.08,8400.0,22.6546,22.6546,22.617,22.6452,8400.0
2016-12-15 14:40:00,24.08,24.08,24.06,24.06,10800.0,22.6452,22.6452,22.6264,22.6264,10800.0
2016-12-15 14:45:00,24.08,24.08,24.03,24.04,19844.0,22.6452,22.6452,22.5982,22.6076,19844.0
2016-12-15 14:50:00,24.04,24.1,24.04,24.06,25712.0,22.6076,22.664,22.6076,22.6264,25712.0
2016-12-15 14:55:00,24.06,24.06,24.04,24.04,8400.0,22.6264,22.6264,22.6076,22.6076,8400.0
2016-12-15 15:00:00,24.03,24.08,24.03,24.07,8400.0,22.5982,22.6452,22.5982,22.6358,8400.0
2016-12-15 15:05:00,24.07,24.08,24.05,24.06,6000.0,22.6358,22.6452,22.617,22.6264,6000.0
2016-12-15 15:10:00,24.03,24.04,24.03,24.03,14200.0,22.5982,22.6076,22.5982,22.5982,14200.0
2016-12-15 15:15:00,24.02,24.04,24.02,24.04,5200.0,22.5888,22.6076,22.5888,22.6076,5200.0
2016-12-15 15:20:00,24.05,24.07,24.05,24.07,11768.0,22.617,22.6358,22.617,22.6358,11768.0
2016-12-15 15:25:00,24.03,24.03,23.99,24.0,43604.0,22.5982,22.5982,22.5606,22.57,43604.0
2016-12-15 15:30:00,24.03,24.06,24.01,24.01,12800.0,22.5982,22.6264,22.5794,22.5794,12800.0
2016-12-15 15:35:00,24.01,24.01,23.98,23.99,13256.0,22.5794,22.5794,22.5512,22.5606,13256.0
2016-12-15 15:40:00,24.0,24.07,24.0,24.05,23940.0,22.57,22.6358,22.57,22.617,23940.0
2016-12-15 15:45:00,24.06,24.08,24.0,24.0,32520.0,22.6264,22.6452,22.57,22.57,32520.0
2016-12-15 15:50:00,24.0,24.05,24.0,24.04,24192.0,22.57,22.617,22.57,22.6076,24192.0
2016-12-15 15:55:00,24.01,24.02,23.98,24.0,65440.0,22.5794,22.5888,22.5512,22.57,65440.0
2016-12-16 09:30:00,24.18,24.21,24.13,24.18,97772.0,22.7393,22.7675,22.6922,22.7393,97772.0
2016-12-16 09:35:00,24.18,24.19,24.08,24.13,74308.0,22.7393,22.7487,22.6452,22.6922,74308.0
2016-12-16 09:40:00,24.13,24.15,24.11,24.15,5576.0,22.6922,22.711,22.6734,22.711,5576.0
2016-12-16 09:45:00,24.16,24.21,24.13,24.13,26360.0,22.7204,22.7675,22.6922,22.6922,26360.0
2016-12-16 09:50:00,24.13,24.14,24.1,24.11,22200.0,22.6922,22.7016,22.664,22.6734,22200.0
2016-12-16 09:55:00,24.13,24.18,24.13,24.18,74352.0,22.6922,22.7393,22.6922,22.7393,74352.0
2016-12-16 10:00:00,24.18,24.19,24.12,24.12,31340.0,22.7393,22.7487,22.6828,22.6828,31340.0
2016-12-16 10:05:00,24.14,24.17,24.13,24.17,9200.0,22.7016,22.7299,22.6922,22.7299,9200.0
2016-12-16 10:10:00,24.16,24.18,24.16,24.18,11740.0,22.7204,22.7393,22.7204,22.7393,11740.0
2016-12-16 10:15:00,24.17,24.18,24.16,24.18,3080.0,22.7299,22.7393,22.7204,22.7393,3080.0
2016-12-16 10:20:00,24.17,24.17,24.16,24.17,4800.0,22.7299,22.7299,22.7204,22.7299,4800.0
2016-12-16 10:25:00,24.18,24.21,24.18,24.2,11476.0,22.7393,22.7675,22.7393,22.7581,11476.0
2016-12-16 10:30:00,24.22,24.22,24.13,24.13,11260.0,22.7769,22.7769,22.6922,22.6922,11260.0
2016-12-16 10:35:00,24.14,24.18,24.14,24.18,6600.0,22.7016,22.7393,22.7016,22.7393,6600.0
2016-12-16 10:40:00,24.19,24.26,24.19,24.25,29688.0,22.7487,22.8145,22.7487,22.8051,29688.0
2016-12-16 10:45:00,24.25,24.25,24.24,24.25,3600.0,22.8051,22.8051,22.7957,22.8051,3600.0
2016-12-16 10:50:00,24.24,24.24,24.23,24.23,6800.0,22.7957,22.7957,22.7863,22.7863,6800.0
2016-12-16 10:55:00,24.23,24.25,24.22,24.23,7200.0,22.7863,22.8051,22.7769,22.7863,7200.0
2016-12-16 11:00:00,24.21,24.21,24.13,24.13,35400.0,22.7675,22.7675,22.6922,22.6922,35400.0
2016-12-16 11:05:00,24.15,24.16,24.11,24.11,7100.0,22.711,22.7204,22.6734,22.6734,7100.0
2016-12-16 11:10:00,24.14,24.15,24.14,24.14,7000.0,22.7016,22.711,22.7016,22.7016,7000.0
2016-12-16 11:15:00,24.15,24.15,24.15,24.15,400.0,22.711,22.711,22.711,22.711,400.0
2016-12-16 11:20:00,24.08,24.08,24.06,24.06,12904.0,22.6452,22.6452,22.6264,22.6264,12904.0
2016-12-16 11:25:00,24.06,24.07,23.99,24.0,65728.0,22.6264,22.6358,22.5606,22.57,65728.0
2016-12-16 11:30:00,24.0,24.06,23.99,24.06,9200.0,22.57,22.6264,22.5606,22.6264,9200.0
2016-12-16 11:35:00,24.05,24.06,24.05,24.06,9600.0,22.617,22.6264,22.617,22.6264,9600.0
2016-12-16 11:40:00,24.06,24.08,24.06,24.07,9800.0,22.6264,22.6452,22.6264,22.6358,9800.0
2016-12-16 11:45:00,24.08,24.08,24.07,24.08,8800.0,22.6452,22.6452,22.6358,22.6452,8800.0
2016-12-16 11:50:00,24.08,24.1,24.08,24.1,3500.0,22.6452,22.664,22.6452,22.664,3500.0
2016-12-16 11:55:00,24.12,24.12,24.12,24.12,1300.0,22.6828,22.6828,22.6828,22.6828,1300.0
2016-12-16 12:00:00,24.12,24.12,24.1,24.1,3120.0,22.6828,22.6828,22.664,22.664,3120.0
2016-12-16 12:05:00,24.11,24.11,24.09,24.09,3240.0,22.6734,22.6734,22.6546,22.6546,3240.0
2016-12-16 12:10:00,24.11,24.11,24.11,24.11,1200.0,22.6734,22.6734,22.6734,22.6734,1200.0
2016-12-16 12:15:00,24.05,24.05,24.03,24.03,8800.0,22.617,22.617,22.5982,22.5982,8800.0
2016-12-16 12:20:00,24.05,24.05,24.02,24.02,35484.0,22.617,22.617,22.5888,22.5888,35484.0
2016-12-16 12:25:00,24.07,24.07,24.07,24.07,1200.0,22.6358,22.6358,22.6358,22.6358,1200.0
2016-12-16 12:30:00,24.03,24.04,24.03,24.04,1212.0,22.5982,22.6076,22.5982,22.6076,1212.0
2016-12-16 12:35:00,24.04,24.04,24.04,24.04,0.0,22.6076,22.6076,22.6076,22.6076,0.0
2016-12-16 12:40:00,24.05,24.05,24.0,24.0,3672.0,22.617,22.617,22.57,22.57,3672.0
2016-12-16 12:45:00,23.98,24.02,23.97,24.01,16056.0,22.5512,22.5888,22.5418,22.5794,16056.0
2016-12-16 12:50:00,24.01,24.01,23.94,23.96,52744.0,22.5794,22.5794,22.5136,22.5324,52744.0
2016-12-16 12:55:00,23.99,23.99,23.99,23.99,800.0,22.5606,22.5606,22.5606,22.5606,800.0
2016-12-16 13:00:00,23.99,23.99,23.94,23.94,14716.0,22.5606,22.5606,22.5136,22.5136,14716.0
2016-12-16 13:05:00,23.96,23.96,23.95,23.96,12196.0,22.5324,22.5324,22.523,22.5324,12196.0
2016-12-16 13:10:00,23.96,23.96,23.91,23.92,48500.0,22.5324,22.5324,22.4853,22.4947,48500.0
2016-12-16 13:15:00,23.89,23.91,23.89,23.91,4800.0,22.4665,22.4853,22.4665,22.4853,4800.0
2016-12-16 13:20:00,23.92,23.96,23.92,23.95,20496.0,22.4947,22.5324,22.4947,22.523,20496.0
2016-12-16 13:25:00,23.95,23.96,23.91,23.91,12720.0,22.523,22.5324,22.4853,22.4853,12720.0
2016-12-16 13:30:00,23.92,23.93,23.92,23.93,17800.0,22.4947,22.5042,22.4947,22.5042,17800.0
2016-12-16 13:35:00,23.94,23.94,23.94,23.94,2200.0,22.5136,22.5136,22.5136,22.5136,2200.0
2016-12-16 13:40:00,23.95,23.96,23.95,23.95,6800.0,22.523,22.5324,22.523,22.523,6800.0
2016-12-16 13:45:00,23.95,23.95,23.91,23.93,8400.0,22.523,22.523,22.4853,22.5042,8400.0
2016-12-16 13:50:00,23.93,23.96,23.93,23.96,34936.0,22.5042,22.5324,22.5042,22.5324,34936.0
2016-12-16 13:55:00,23.96,23.97,23.95,23.95,12960.0,22.5324,22.5418,22.523,22.523,12960.0
2016-12-16 14:00:00,23.94,23.94,23.93,23.94,600.0,22.5136,22.5136,22.5042,22.5136,600.0
2016-12-16 14:05:00,23.91,24.0,23.91,24.0,2600.0,22.4853,22.57,22.4853,22.57,2600.0
2016-12-16 14:10:00,24.0,24.01,23.97,24.01,50248.0,22.57,22.5794,22.5418,22.5794,50248.0
2016-12-16 14:15:00,23.97,23.97,23.97,23.97,1200.0,22.5418,22.5418,22.5418,22.5418,1200.0
2016-12-16 14:20:00,23.96,23.97,23.93,23.95,37136.0,22.5324,22.5418,22.5042,22.523,37136.0
2016-12-16 14:25:00,23.94,23.96,23.93,23.95,8520.0,22.5136,22.5324,22.5042,22.523,8520.0
2016-12-16 14:30:00,23.94,23.96,23.94,23.96,4488.0,22.5136,22.5324,22.5136,22.5324,4488.0
2016-12-16 14:35:00,23.97,23.98,23.95,23.95,6200.0,22.5418,22.5512,22.523,22.523,6200.0
2016-12-16 14:40:00,23.99,23.99,23.98,23.98,6800.0,22.5606,22.5606,22.5512,22.5512,6800.0
2016-12-16 14:45:00,24.02,24.03,24.02,24.02,4000.0,22.5888,22.5982,22.5888,22.5888,4000.0
2016-12-16 14:50:00,24.01,24.03,23.98,23.98,2500.0,22.5794,22.5982,22.5512,22.5512,2500.0
2016-12-16 14:55:00,23.97,23.99,23.97,23.99,2000.0,22.5418,22.5606,22.5418,22.5606,2000.0
2016-12-16 15:00:00,23.99,24.0,23.98,23.98,16040.0,22.5606,22.57,22.5512,22.5512,16040.0
2016-12-16 15:05:00,23.96,23.98,23.94,23.94,7600.0,22.5324,22.5512,22.5136,22.5136,7600.0
2016-12-16 15:10:00,23.94,23.95,23.92,23.95,18968.0,22.5136,22.523,22.4947,22.523,18968.0
2016-12-16 15:15:00,23.96,23.96,23.92,23.93,24000.0,22.5324,22.5324,22.4947,22.5042,24000.0
2016-12-16 15:20:00,23.94,23.95,23.91,23.91,2140.0,22.5136,22.523,22.4853,22.4853,2140.0
2016-12-16 15:25:00,23.93,23.97,23.93,23.97,3456.0,22.5042,22.5418,22.5042,22.5418,3456.0
2016-12-16 15:30:00,23.99,23.99,23.97,23.97,2800.0,22.5606,22.5606,22.5418,22.5418,2800.0
2016-12-16 15:35:00,24.0,24.01,23.99,24.0,24200.0,22.57,22.5794,22.5606,22.57,24200.0
2016-12-16 15:40:00,23.98,23.98,23.93,23.93,14120.0,22.5512,22.5512,22.5042,22.5042,14120.0
2016-12-16 15:45:00,23.93,23.99,23.93,23.98,9000.0,22.5042,22.5606,22.5042,22.5512,9000.0
2016-12-16 15:50:00,24.0,24.0,23.98,23.98,20400.0,22.57,22.57,22.5512,22.5512,20400.0
2016-12-16 15:55:00,23.95,23.98,23.9,23.97,73604.0,22.523,22.5512,22.4759,22.5418,73604.0
2016-12-19 09:30:00,24.04,24.04,23.99,24.0,70304.0,22.6076,22.6076,22.5606,22.57,70304.0
2016-12-19 09:35:00,23.98,24.04,23.98,24.04,28148.0,22.5512,22.6076,22.5512,22.6076,28148.0
2016-12-19 09:40:00,24.04,24.11,24.04,24.1,41980.0,22.6076,22.6734,22.6076,22.664,41980.0
2016-12-19 09:45:00,24.1,24.17,24.1,24.14,27580.0,22.664,22.7299,22.664,22.7016,27580.0
2016-12-19 09:50:00,24.13,24.13,24.08,24.09,18228.0,22.6922,22.6922,22.6452,22.6546,18228.0
2016-12-19 09:55:00,24.1,24.12,24.1,24.1,18920.0,22.664,22.6828,22.664,22.664,18920.0
2016-12-19 10:00:00,24.09,24.16,24.08,24.15,12164.0,22.6546,22.7204,22.6452,22.711,12164.0
2016-12-19 10:05:00,24.13,24.14,24.1,24.13,4416.0,22.6922,22.7016,22.664,22.6922,4416.0
2016-12-19 10:10:00,24.11,24.15,24.1,24.15,14300.0,22.6734,22.711,22.664,22.711,14300.0
2016-12-19 10:15:00,24.13,24.15,24.13,24.15,14280.0,22.6922,22.711,22.6922,22.711,14280.0
2016-12-19 10:20:00,24.15,24.15,24.14,24.15,8816.0,22.711,22.711,22.7016,22.711,8816.0
2016-12-19 10:25:00,24.16,24.16,24.14,24.14,24552.0,22.7204,22.7204,22.7016,22.7016,24552.0
2016-12-19 10:30:00,24.16,24.18,24.16,24.17,27820.0,22.7204,22.7393,22.7204,22.7299,27820.0
2016-12-19 10:35:00,24.17,24.23,24.17,24.19,34920.0,22.7299,22.7863,22.7299,22.7487,34920.0
2016-12-19 10:40:00,24.2,24.24,24.2,24.21,22032.0,22.7581,22.7957,22.7581,22.7675,22032.0
2016-12-19 10:45:00,24.19,24.19,24.16,24.17,26828.0,22.7487,22.7487,22.7204,22.7299,26828.0
2016-12-19 10:50:00,24.17,24.18,24.16,24.18,19620.0,22.7299,22.7393,22.7204,22.7393,19620.0
2016-12-19 10:55:00,24.19,24.2,24.18,24.2,2800.0,22.7487,22.7581,22.7393,22.7581,2800.0
2016-12-19 11:00:00,24.2,24.22,24.2,24.21,19140.0,22.7581,22.7769,22.7581,22.7675,19140.0
2016-12-19 11:05:00,24.21,24.21,24.18,24.19,26948.0,22.7675,22.7675,22.7393,22.7487,26948.0
2016-12-19 11:10:00,24.2,24.2,24.17,24.17,11348.0,22.7581,22.7581,22.7299,22.7299,11348.0
2016-12-19 11:15:00,24.2,24.2,24.18,24.18,3636.0,22.7581,22.7581,22.7393,22.7393,3636.0
2016-12-19 11:20:00,24.16,24.16,24.14,24.15,20968.0,22.7204,22.7204,22.7016,22.711,20968.0
2016-12-19 11:25:00,24.14,24.16,24.09,24.11,23380.0,22.7016,22.7204,22.6546,22.6734,23380.0
2016-12-19 11:30:00,24.11,24.13,24.1,24.1,34440.0,22.6734,22.6922,22.664,22.664,34440.0
2016-12-19 11:35:00,24.11,24.11,24.07,24.07,12800.0,22.6734,22.6734,22.6358,22.6358,12800.0
2016-12-19 11:40:00,24.07,24.08,24.05,24.05,5200.0,22.6358,22.6452,22.617,22.617,5200.0
2016-12-19 11:45:00,24.04,24.04,24.02,24.04,3800.0,22.6076,22.6076,22.5888,22.6076,3800.0
2016-12-19 11:50:00,24.04,24.04,24.03,24.03,12000.0,22.6076,22.6076,22.5982,22.5982,12000.0
2016-12-19 11:55:00,24.04,24.04,24.0,24.0,19220.0,22.6076,22.6076,22.57,22.57,19220.0
2016-12-19 12:00:00,24.0,24.03,24.0,24.03,12632.0,22.57,22.5982,22.57,22.5982,12632.0
2016-12-19 12:05:00,24.03,24.08,24.03,24.08,4800.0,22.5982,22.6452,22.5982,22.6452,4800.0
2016-12-19 12:10:00,24.07,24.08,24.07,24.07,2800.0,22.6358,22.6452,22.6358,22.6358,2800.0
2016-12-19 12:15:00,24.08,24.09,24.07,24.08,26000.0,22.6452,22.6546,22.6358,22.6452,26000.0
2016-12-19 12:20:00,24.09,24.11,24.09,24.1,6460.0,22.6546,22.6734,22.6546,22.664,6460.0
2016-12-19 12:25:00,24.1,24.1,24.08,24.08,12000.0,22.664,22.664,22.6452,22.6452,12000.0
2016-12-19 12:30:00,24.09,24.1,24.08,24.1,3200.0,22.6546,22.664,22.6452,22.664,3200.0
2016-12-19 12:35:00,24.1,24.1,24.09,24.09,9596.0,22.664,22.664,22.6546,22.6546,9596.0
2016-12-19 12:40:00,24.08,24.09,24.07,24.09,6280.0,22.6452,22.6546,22.6358,22.6546,6280.0
2016-12-19 12:45:00,24.1,24.11,24.09,24.09,8000.0,22.664,22.6734,22.6546,22.6546,8000.0
2016-12-19 12:50:00,24.09,24.09,24.08,24.08,16800.0,22.6546,22.6546,22.6452,22.6452,16800.0
2016-12-19 12:55:00,24.09,24.11,24.09,24.11,2800.0,22.6546,22.6734,22.6546,22.6734,2800.0
2016-12-19 13:00:00,24.11,24.11,24.1,24.1,8028.0,22.6734,22.6734,22.664,22.664,8028.0
2016-12-19 13:05:00,24.1,24.11,24.1,24.11,2800.0,22.664,22.6734,22.664,22.6734,2800.0
2016-12-19 13:10:00,24.1,24.1,24.09,24.09,2600.0,22.664,22.664,22.6546,22.6546,2600.0
2016-12-19 13:15:00,24.08,24.08,24.08,24.08,6000.0,22.6452,22.6452,22.6452,22.6452,6000.0
2016-12-19 13:20:00,24.07,24.1,24.06,24.1,5200.0,22.6358,22.664,22.6264,22.664,5200.0
2016-12-19 13:25:00,24.1,24.11,24.1,24.11,2400.0,22.664,22.6734,22.664,22.6734,2400.0
2016-12-19 13:30:00,24.13,24.13,24.1,24.1,13000.0,22.6922,22.6922,22.664,22.664,13000.0
2016-12-19 13:35:00,24.1,24.1,24.07,24.09,3020.0,22.664,22.664,22.6358,22.6546,3020.0
2016-12-19 13:40:00,24.09,24.1,24.09,24.1,800.0,22.6546,22.664,22.6546,22.664,800.0
2016-12-19 13:45:00,24.11,24.11,24.11,24.11,800.0,22.6734,22.6734,22.6734,22.6734,800.0
2016-12-19 13:50:00,24.13,24.14,24.13,24.13,27000.0,22.6922,22.7016,22.6922,22.6922,27000.0
2016-12-19 13:55:00,24.15,24.16,24.14,24.16,2800.0,22.711,22.7204,22.7016,22.7204,2800.0
2016-12-19 14:00:00,24.16,24.16,24.16,24.16,400.0,22.7204,22.7204,22.7204,22.7204,400.0
2016-12-19 14:05:00,24.16,24.16,24.16,24.16,1160.0,22.7204,22.7204,22.7204,22.7204,1160.0
2016-12-19 14:10:00,24.17,24.19,24.17,24.19,6400.0,22.7299,22.7487,22.7299,22.7487,6400.0
2016-12-19 14:15:00,24.18,24.18,24.16,24.18,14940.0,22.7393,22.7393,22.7204,22.7393,14940.0
2016-12-19 14:20:00,24.18,24.18,24.17,24.18,11164.0,22.7393,22.7393,22.7299,22.7393,11164.0
2016-12-19 14:25:00,24.17,24.19,24.17,24.18,7108.0,22.7299,22.7487,22.7299,22.7393,7108.0
2016-12-19 14:30:00,24.17,24.18,24.16,24.16,23040.0,22.7299,22.7393,22.7204,22.7204,23040.0
2016-12-19 14:35:00,24.16,24.16,24.14,24.14,3672.0,22.7204,22.7204,22.7016,22.7016,3672.0
2016-12-19 14:40:00,24.14,24.16,24.14,24.14,10896.0,22.7016,22.7204,22.7016,22.7016,10896.0
2016-12-19 14:45:00,24.12,24.14,24.11,24.14,13200.0,22.6828,22.7016,22.6734,22.7016,13200.0
2016-12-19 14:50:00,24.14,24.14,24.13,24.13,10000.0,22.7016,22.7016,22.6922,22.6922,10000.0
2016-12-19 14:55:00,24.14,24.14,24.11,24.11,800.0,22.7016,22.7016,22.6734,22.6734,800.0
2016-12-19 15:00:00,24.1,24.11,24.09,24.1,4400.0,22.664,22.6734,22.6546,22.664,4400.0
2016-12-19 15:05:00,24.11,24.11,24.11,24.11,400.0,22.6734,22.6734,22.6734,22.6734,400.0
2016-12-19 15:10:00,24.1,24.1,24.09,24.1,1200.0,22.664,22.664,22.6546,22.664,1200.0
2016-12-19 15:15:00,24.09,24.09,24.05,24.05,16152.0,22.6546,22.6546,22.617,22.617,16152.0
2016-12-19 15:20:00,24.04,24.05,24.02,24.05,21544.0,22.6076,22.617,22.5888,22.617,21544.0
2016-12-19 15:25:00,24.05,24.08,24.05,24.08,10400.0,22.617,22.6452,22.617,22.6452,10400.0
2016-12-19 15:30:00,24.09,24.09,24.07,24.07,3600.0,22.6546,22.6546,22.6358,22.6358,3600.0
2016-12-19 15:35:00,24.11,24.11,24.09,24.1,12800.0,22.6734,22.6734,22.6546,22.664,12800.0
2016-12-19 15:40:00,24.1,24.1,24.09,24.1,932.0,22.664,22.664,22.6546,22.664,932.0
2016-12-19 15:45:00,24.09,24.09,24.07,24.07,8064.0,22.6546,22.6546,22.6358,22.6358,8064.0
2016-12-19 15:50:00,24.07,24.1,24.07,24.08,12168.0,22.6358,22.664,22.6358,22.6452,12168.0
2016-12-19 15:55:00,24.08,24.13,24.08,24.12,63728.0,22.6452,22.6922,22.6452,22.6828,63728.0
2016-12-20 09:30:00,24.33,24.38,24.29,24.34,118360.0,22.8803,22.9273,22.8427,22.8897,118360.0
2016-12-20 09:35:00,24.36,24.44,24.34,24.44,59512.0,22.9085,22.9838,22.8897,22.9838,59512.0
2016-12-20 09:40:00,24.45,24.46,24.42,24.44,34132.0,22.9932,23.0026,22.965,22.9838,34132.0
2016-12-20 09:45:00,24.46,24.48,24.45,24.45,39064.0,23.0026,23.0214,22.9932,22.9932,39064.0
2016-12-20 09:50:00,24.46,24.49,24.45,24.47,40620.0,23.0026,23.0308,22.9932,23.012,40620.0
2016-12-20 09:55:00,24.48,24.49,24.47,24.47,29536.0,23.0214,23.0308,23.012,23.012,29536.0
2016-12-20 10:00:00,24.47,24.47,24.42,24.43,30800.0,23.012,23.012,22.965,22.9744,30800.0
2016-12-20 10:05:00,24.42,24.44,24.41,24.43,15800.0,22.965,22.9838,22.9556,22.9744,15800.0
2016-12-20 10:10:00,24.43,24.43,24.4,24.41,16920.0,22.9744,22.9744,22.9461,22.9556,16920.0
2016-12-20 10:15:00,24.41,24.43,24.41,24.41,15560.0,22.9556,22.9744,22.9556,22.9556,15560.0
2016-12-20 10:20:00,24.41,24.42,24.39,24.41,18300.0,22.9556,22.965,22.9367,22.9556,18300.0
2016-12-20 10:25:00,24.39,24.42,24.39,24.42,6400.0,22.9367,22.965,22.9367,22.965,6400.0
2016-12-20 10:30:00,24.42,24.42,24.4,24.4,12280.0,22.965,22.965,22.9461,22.9461,12280.0
2016-12-20 10:35:00,24.4,24.41,24.4,24.41,18400.0,22.9461,22.9556,22.9461,22.9556,18400.0
2016-12-20 10:40:00,24.43,24.45,24.42,24.43,28520.0,22.9744,22.9932,22.965,22.9744,28520.0
2016-12-20 10:45:00,24.43,24.44,24.42,24.43,35800.0,22.9744,22.9838,22.965,22.9744,35800.0
2016-12-20 10:50:00,24.44,24.46,24.44,24.44,12428.0,22.9838,23.0026,22.9838,22.9838,12428.0
2016-12-20 10:55:00,24.44,24.45,24.44,24.45,13200.0,22.9838,22.9932,22.9838,22.9932,13200.0
2016-12-20 11:00:00,24.45,24.45,24.43,24.43,8384.0,22.9932,22.9932,22.9744,22.9744,8384.0
2016-12-20 11:05:00,24.41,24.42,24.41,24.41,14904.0,22.9556,22.965,22.9556,22.9556,14904.0
2016-12-20 11:10:00,24.42,24.43,24.41,24.43,7200.0,22.965,22.9744,22.9556,22.9744,7200.0
2016-12-20 11:15:00,24.44,24.44,24.43,24.43,4000.0,22.9838,22.9838,22.9744,22.9744,4000.0
2016-12-20 11:20:00,24.43,24.43,24.41,24.43,29400.0,22.9744,22.9744,22.9556,22.9744,29400.0
2016-12-20 11:25:00,24.43,24.43,24.42,24.42,38352.0,22.9744,22.9744,22.965,22.965,38352.0
2016-12-20 11:30:00,24.42,24.42,24.36,24.39,35140.0,22.965,22.965,22.9085,22.9367,35140.0
2016-12-20 11:35:00,24.37,24.37,24.32,24.32,17000.0,22.9179,22.9179,22.8709,22.8709,17000.0
2016-12-20 11:40:00,24.32,24.34,24.3,24.34,10420.0,22.8709,22.8897,22.8521,22.8897,10420.0
2016-12-20 11:45:00,24.34,24.36,24.34,24.36,9100.0,22.8897,22.9085,22.8897,22.9085,9100.0
2016-12-20 11:50:00,24.35,24.35,24.3,24.31,21200.0,22.8991,22.8991,22.8521,22.8615,21200.0
2016-12-20 11:55:00,24.31,24.34,24.31,24.33,6020.0,22.8615,22.8897,22.8615,22.8803,6020.0
2016-12-20 12:00:00,24.35,24.35,24.32,24.34,7600.0,22.8991,22.8991,22.8709,22.8897,7600.0
2016-12-20 12:05:00,24.34,24.35,24.34,24.35,2892.0,22.8897,22.8991,22.8897,22.8991,2892.0
2016-12-20 12:10:00,24.35,24.36,24.34,24.36,19440.0,22.8991,22.9085,22.8897,22.9085,19440.0
2016-12-20 12:15:00,24.37,24.37,24.37,24.37,1200.0,22.9179,22.9179,22.9179,22.9179,1200.0
2016-12-20 12:20:00,24.36,24.38,24.36,24.38,2800.0,22.9085,22.9273,22.9085,22.9273,2800.0
2016-12-20 12:25:00,24.38,24.38,24.38,24.38,4400.0,22.9273,22.9273,22.9273,22.9273,4400.0
2016-12-20 12:30:00,24.36,24.38,24.36,24.38,5100.0,22.9085,22.9273,22.9085,22.9273,5100.0
2016-12-20 12:35:00,24.38,24.38,24.36,24.36,8200.0,22.9273,22.9273,22.9085,22.9085,8200.0
2016-12-20 12:40:00,24.36,24.39,24.36,24.39,2008.0,22.9085,22.9367,22.9085,22.9367,2008.0
2016-12-20 12:45:00,24.38,24.4,24.38,24.4,6000.0,22.9273,22.9461,22.9273,22.9461,6000.0
2016-12-20 12:50:00,24.4,24.41,24.4,24.41,5016.0,22.9461,22.9556,22.9461,22.9556,5016.0
2016-12-20 12:55:00,24.4,24.41,24.4,24.41,4060.0,22.9461,22.9556,22.9461,22.9556,4060.0
2016-12-20 13:00:00,24.41,24.43,24.41,24.43,3000.0,22.9556,22.9744,22.9556,22.9744,3000.0
2016-12-20 13:05:00,24.43,24.45,24.43,24.44,12192.0,22.9744,22.9932,22.9744,22.9838,12192.0
2016-12-20 13:10:00,24.44,24.45,24.44,24.44,10400.0,22.9838,22.9932,22.9838,22.9838,10400.0
2016-12-20 13:15:00,24.44,24.45,24.43,24.44,12000.0,22.9838,22.9932,22.9744,22.9838,12000.0
2016-12-20 13:20:00,24.45,24.47,24.45,24.47,5000.0,22.9932,23.012,22.9932,23.012,5000.0
2016-12-20 13:25:00,24.47,24.47,24.46,24.47,4400.0,23.012,23.012,23.0026,23.012,4400.0
2016-12-20 13:30:00,24.46,24.47,24.45,24.45,7760.0,23.0026,23.012,22.9932,22.9932,7760.0
2016-12-20 13:35:00,24.45,24.45,24.43,24.44,6340.0,22.9932,22.9932,22.9744,22.9838,6340.0
2016-12-20 13:40:00,24.43,24.43,24.42,24.43,76820.0,22.9744,22.9744,22.965,22.9744,76820.0
2016-12-20 13:45:00,24.44,24.45,24.44,24.45,11120.0,22.9838,22.9932,22.9838,22.9932,11120.0
2016-12-20 13:50:00,24.43,24.45,24.43,24.45,6400.0,22.9744,22.9932,22.9744,22.9932,6400.0
2016-12-20 13:55:00,24.45,24.45,24.44,24.44,12800.0,22.9932,22.9932,22.9838,22.9838,12800.0
2016-12-20 14:00:00,24.45,24.45,24.43,24.45,44472.0,22.9932,22.9932,22.9744,22.9932,44472.0
2016-12-20 14:05:00,24.43,24.43,24.43,24.43,14000.0,22.9744,22.9744,22.9744,22.9744,14000.0
2016-12-20 14:10:00,24.43,24.43,24.43,24.43,92716.0,22.9744,22.9744,22.9744,22.9744,92716.0
2016-12-20 14:15:00,24.43,24.43,24.4,24.43,280800.0,22.9744,22.9744,22.9461,22.9744,280800.0
2016-12-20 14:20:00,24.42,24.42,24.41,24.41,16156.0,22.965,22.965,22.9556,22.9556,16156.0
2016-12-20 14:25:00,24.41,24.42,24.4,24.4,6400.0,22.9556,22.965,22.9461,22.9461,6400.0
2016-12-20 14:30:00,24.37,24.37,24.32,24.32,21412.0,22.9179,22.9179,22.8709,22.8709,21412.0
2016-12-20 14:35:00,24.33,24.36,24.33,24.36,9300.0,22.8803,22.9085,22.8803,22.9085,9300.0
2016-12-20 14:40:00,24.37,24.38,24.36,24.37,5200.0,22.9179,22.9273,22.9085,22.9179,5200.0
2016-12-20 14:45:00,24.38,24.38,24.37,24.38,2000.0,22.9273,22.9273,22.9179,22.9273,2000.0
2016-12-20 14:50:00,24.36,24.38,24.36,24.38,1620.0,22.9085,22.9273,22.9085,22.9273,1620.0
2016-12-20 14:55:00,24.34,24.34,24.32,24.33,6960.0,22.8897,22.8897,22.8709,22.8803,6960.0
2016-12-20 15:00:00,24.35,24.35,24.35,24.35,1028.0,22.8991,22.8991,22.8991,22.8991,1028.0
2016-12-20 15:05:00,24.35,24.35,24.35,24.35,1204.0,22.8991,22.8991,22.8991,22.8991,1204.0
2016-12-20 15:10:00,24.34,24.34,24.33,24.34,1600.0,22.8897,22.8897,22.8803,22.8897,1600.0
2016-12-20 15:15:00,24.34,24.36,24.34,24.35,3800.0,22.8897,22.9085,22.8897,22.8991,3800.0
2016-12-20 15:20:00,24.36,24.36,24.34,24.34,15960.0,22.9085,22.9085,22.8897,22.8897,15960.0
2016-12-20 15:25:00,24.35,24.39,24.35,24.39,4800.0,22.8991,22.9367,22.8991,22.9367,4800.0
2016-12-20 15:30:00,24.4,24.42,24.39,24.39,29444.0,22.9461,22.965,22.9367,22.9367,29444.0
2016-12-20 15:35:00,24.41,24.41,24.4,24.4,6800.0,22.9556,22.9556,22.9461,22.9461,6800.0
2016-12-20 15:40:00,24.39,24.39,24.39,24.39,400.0,22.9367,22.9367,22.9367,22.9367,400.0
2016-12-20 15:45:00,24.38,24.4,24.38,24.39,6400.0,22.9273,22.9461,22.9273,22.9367,6400.0
2016-12-20 15:50:00,24.38,24.39,24.37,24.39,12368.0,22.9273,22.9367,22.9179,22.9367,12368.0
2016-12-20 15:55:00,24.39,24.44,24.39,24.44,53416.0,22.9367,22.9838,22.9367,22.9838,53416.0
2016-12-21 09:30:00,24.44,24.48,24.39,24.46,70156.0,22.9886,23.0262,22.9415,23.0074,70156.0
2016-12-21 09:35:00,24.46,24.48,24.39,24.4,35784.0,23.0074,23.0262,22.9415,22.9509,35784.0
2016-12-21 09:40:00,24.39,24.4,24.36,24.4,25360.0,22.9415,22.9509,22.9133,22.9509,25360.0
2016-12-21 09:45:00,24.4,24.42,24.4,24.41,4080.0,22.9509,22.9697,22.9509,22.9603,4080.0
2016-12-21 09:50:00,24.4,24.4,24.39,24.4,32100.0,22.9509,22.9509,22.9415,22.9509,32100.0
2016-12-21 09:55:00,24.39,24.4,24.38,24.38,7200.0,22.9415,22.9509,22.9321,22.9321,7200.0
2016-12-21 10:00:00,24.37,24.37,24.35,24.37,17480.0,22.9227,22.9227,22.9039,22.9227,17480.0
2016-12-21 10:05:00,24.37,24.41,24.37,24.41,20400.0,22.9227,22.9603,22.9227,22.9603,20400.0
2016-12-21 10:10:00,24.4,24.41,24.38,24.38,24616.0,22.9509,22.9603,22.9321,22.9321,24616.0
2016-12-21 10:15:00,24.37,24.4,24.37,24.39,2800.0,22.9227,22.9509,22.9227,22.9415,2800.0
2016-12-21 10:20:00,24.39,24.4,24.38,24.38,3200.0,22.9415,22.9509,22.9321,22.9321,3200.0
2016-12-21 10:25:00,24.39,24.39,24.37,24.38,5608.0,22.9415,22.9415,22.9227,22.9321,5608.0
2016-12-21 10:30:00,24.38,24.39,24.36,24.36,13120.0,22.9321,22.9415,22.9133,22.9133,13120.0
2016-12-21 10:35:00,24.37,24.4,24.37,24.38,32820.0,22.9227,22.9509,22.9227,22.9321,32820.0
2016-12-21 10:40:00,24.38,24.39,24.37,24.39,8800.0,22.9321,22.9415,22.9227,22.9415,8800.0
2016-12-21 10:45:00,24.38,24.38,24.37,24.37,3800.0,22.9321,22.9321,22.9227,22.9227,3800.0
2016-12-21 10:50:00,24.37,24.37,24.36,24.36,15180.0,22.9227,22.9227,22.9133,22.9133,15180.0
2016-12-21 10:55:00,24.37,24.37,24.35,24.35,27772.0,22.9227,22.9227,22.9039,22.9039,27772.0
2016-12-21 11:00:00,24.35,24.38,24.35,24.37,46800.0,22.9039,22.9321,22.9039,22.9227,46800.0
2016-12-21 11:05:00,24.36,24.37,24.36,24.37,6012.0,22.9133,22.9227,22.9133,22.9227,6012.0
2016-12-21 11:10:00,24.38,24.38,24.38,24.38,3800.0,22.9321,22.9321,22.9321,22.9321,3800.0
2016-12-21 11:15:00,24.38,24.38,24.36,24.36,9200.0,22.9321,22.9321,22.9133,22.9133,9200.0
2016-12-21 11:20:00,24.38,24.38,24.38,24.38,1200.0,22.9321,22.9321,22.9321,22.9321,1200.0
2016-12-21 11:25:00,24.39,24.4,24.39,24.39,7668.0,22.9415,22.9509,22.9415,22.9415,7668.0
2016-12-21 11:30:00,24.39,24.39,24.38,24.39,19600.0,22.9415,22.9415,22.9321,22.9415,19600.0
2016-12-21 11:35:00,24.38,24.4,24.38,24.39,3200.0,22.9321,22.9509,22.9321,22.9415,3200.0
2016-12-21 11:40:00,24.38,24.39,24.38,24.39,3600.0,22.9321,22.9415,22.9321,22.9415,3600.0
2016-12-21 11:45:00,24.37,24.37,24.37,24.37,1000.0,22.9227,22.9227,22.9227,22.9227,1000.0
2016-12-21 11:50:00,24.36,24.37,24.36,24.36,6800.0,22.9133,22.9227,22.9133,22.9133,6800.0
2016-12-21 11:55:00,24.36,24.37,24.36,24.36,1640.0,22.9133,22.9227,22.9133,22.9133,1640.0
2016-12-21 12:00:00,24.37,24.37,24.37,24.37,1200.0,22.9227,22.9227,22.9227,22.9227,1200.0
2016-12-21 12:05:00,24.37,24.37,24.37,24.37,800.0,22.9227,22.9227,22.9227,22.9227,800.0
2016-12-21 12:10:00,24.38,24.38,24.38,24.38,400.0,22.9321,22.9321,22.9321,22.9321,400.0
2016-12-21 12:15:00,24.39,24.39,24.38,24.38,4056.0,22.9415,22.9415,22.9321,22.9321,4056.0
2016-12-21 12:20:00,24.38,24.38,24.36,24.36,6408.0,22.9321,22.9321,22.9133,22.9133,6408.0
2016-12-21 12:25:00,24.38,24.38,24.38,24.38,400.0,22.9321,22.9321,22.9321,22.9321,400.0
2016-12-21 12:30:00,24.38,24.38,24.38,24.38,2400.0,22.9321,22.9321,22.9321,22.9321,2400.0
2016-12-21 12:35:00,24.38,24.38,24.38,24.38,2000.0,22.9321,22.9321,22.9321,22.9321,2000.0
2016-12-21 12:40:00,24.39,24.39,24.39,24.39,5204.0,22.9415,22.9415,22.9415,22.9415,5204.0
2016-12-21 12:45:00,24.39,24.4,24.39,24.4,2000.0,22.9415,22.9509,22.9415,22.9509,2000.0
2016-12-21 12:50:00,24.4,24.4,24.39,24.39,1200.0,22.9509,22.9509,22.9415,22.9415,1200.0
2016-12-21 12:55:00,24.39,24.39,24.37,24.39,55568.0,22.9415,22.9415,22.9227,22.9415,55568.0
2016-12-21 13:00:00,24.38,24.39,24.38,24.39,6008.0,22.9321,22.9415,22.9321,22.9415,6008.0
2016-12-21 13:05:00,24.37,24.37,24.35,24.35,26240.0,22.9227,22.9227,22.9039,22.9039,26240.0
2016-12-21 13:10:00,24.35,24.36,24.35,24.35,2000.0,22.9039,22.9133,22.9039,22.9039,2000.0
2016-12-21 13:15:00,24.35,24.36,24.35,24.36,3200.0,22.9039,22.9133,22.9039,22.9133,3200.0
2016-12-21 13:20:00,24.36,24.37,24.35,24.35,42272.0,22.9133,22.9227,22.9039,22.9039,42272.0
2016-12-21 13:25:00,24.36,24.36,24.35,24.35,11200.0,22.9133,22.9133,22.9039,22.9039,11200.0
2016-12-21 13:30:00,24.35,24.35,24.35,24.35,0.0,22.9039,22.9039,22.9039,22.9039,0.0
2016-12-21 13:35:00,24.36,24.36,24.36,24.36,832.0,22.9133,22.9133,22.9133,22.9133,832.0
2016-12-21 13:40:00,24.36,24.37,24.36,24.36,500.0,22.9133,22.9227,22.9133,22.9133,500.0
2016-12-21 13:45:00,24.35,24.37,24.35,24.37,9600.0,22.9039,22.9227,22.9039,22.9227,9600.0
2016-12-21 13:50:00,24.37,24.37,24.35,24.35,25172.0,22.9227,22.9227,22.9039,22.9039,25172.0
2016-12-21 13:55:00,24.35,24.35,24.35,24.35,0.0,22.9039,22.9039,22.9039,22.9039,0.0
2016-12-21 14:00:00,24.37,24.37,24.37,24.37,400.0,22.9227,22.9227,22.9227,22.9227,400.0
2016-12-21 14:05:00,24.37,24.37,24.37,24.37,400.0,22.9227,22.9227,22.9227,22.9227,400.0
2016-12-21 14:10:00,24.39,24.39,24.39,24.39,800.0,22.9415,22.9415,22.9415,22.9415,800.0
2016-12-21 14:15:00,24.39,24.39,24.39,24.39,400.0,22.9415,22.9415,22.9415,22.9415,400.0
2016-12-21 14:20:00,24.39,24.41,24.39,24.4,20400.0,22.9415,22.9603,22.9415,22.9509,20400.0
2016-12-21 14:25:00,24.41,24.41,24.4,24.4,13200.0,22.9603,22.9603,22.9509,22.9509,13200.0
2016-12-21 14:30:00,24.37,24.39,24.37,24.39,13200.0,22.9227,22.9415,22.9227,22.9415,13200.0
2016-12-21 14:35:00,24.38,24.39,24.38,24.39,5600.0,22.9321,22.9415,22.9321,22.9415,5600.0
2016-12-21 14:40:00,24.39,24.4,24.38,24.39,11348.0,22.9415,22.9509,22.9321,22.9415,11348.0
2016-12-21 14:45:00,24.38,24.39,24.38,24.38,2800.0,22.9321,22.9415,22.9321,22.9321,2800.0
2016-12-21 14:50:00,24.4,24.4,24.4,24.4,1312.0,22.9509,22.9509,22.9509,22.9509,1312.0
2016-12-21 14:55:00,24.4,24.41,24.4,24.41,14140.0,22.9509,22.9603,22.9509,22.9603,14140.0
2016-12-21 15:00:00,24.41,24.41,24.39,24.39,6780.0,22.9603,22.9603,22.9415,22.9415,6780.0
2016-12-21 15:05:00,24.39,24.39,24.37,24.38,9828.0,22.9415,22.9415,22.9227,22.9321,9828.0
2016-12-21 15:10:00,24.36,24.38,24.36,24.38,2400.0,22.9133,22.9321,22.9133,22.9321,2400.0
2016-12-21 15:15:00,24.37,24.37,24.37,24.37,400.0,22.9227,22.9227,22.9227,22.9227,400.0
2016-12-21 15:20:00,24.36,24.36,24.36,24.36,1200.0,22.9133,22.9133,22.9133,22.9133,1200.0
2016-12-21 15:25:00,24.36,24.38,24.35,24.37,7508.0,22.9133,22.9321,22.9039,22.9227,7508.0
2016-12-21 15:30:00,24.36,24.36,24.32,24.33,41600.0,22.9133,22.9133,22.8757,22.8851,41600.0
2016-12-21 15:35:00,24.33,24.36,24.31,24.36,25664.0,22.8851,22.9133,22.8663,22.9133,25664.0
2016-12-21 15:40:00,24.37,24.38,24.37,24.37,6400.0,22.9227,22.9321,22.9227,22.9227,6400.0
2016-12-21 15:45:00,24.38,24.39,24.36,24.38,15420.0,22.9321,22.9415,22.9133,22.9321,15420.0
2016-12-21 15:50:00,24.36,24.37,24.36,24.36,10800.0,22.9133,22.9227,22.9133,22.9133,10800.0
2016-12-21 15:55:00,24.36,24.36,24.31,24.32,45700.0,22.9133,22.9133,22.8663,22.8757,45700.0
2016-12-22 09:30:00,24.32,24.32,24.25,24.25,44040.0,22.8757,22.8757,22.8098,22.8098,44040.0
2016-12-22 09:35:00,24.25,24.25,24.21,24.23,31492.0,22.8098,22.8098,22.7722,22.791,31492.0
2016-12-22 09:40:00,24.22,24.22,24.16,24.2,45904.0,22.7816,22.7816,22.7252,22.7628,45904.0
2016-12-22 09:45:00,24.2,24.23,24.19,24.22,24400.0,22.7628,22.791,22.7534,22.7816,24400.0
2016-12-22 09:50:00,24.21,24.21,24.19,24.21,9800.0,22.7722,22.7722,22.7534,22.7722,9800.0
2016-12-22 09:55:00,24.23,24.23,24.22,24.22,13200.0,22.791,22.791,22.7816,22.7816,13200.0
2016-12-22 10:00:00,24.24,24.24,24.24,24.24,1600.0,22.8004,22.8004,22.8004,22.8004,1600.0
2016-12-22 10:05:00,24.24,24.25,24.19,24.19,23600.0,22.8004,22.8098,22.7534,22.7534,23600.0
2016-12-22 10:10:00,24.21,24.24,24.2,24.23,5868.0,22.7722,22.8004,22.7628,22.791,5868.0
2016-12-22 10:15:00,24.24,24.27,24.24,24.26,8000.0,22.8004,22.8287,22.8004,22.8192,8000.0
2016-12-22 10:20:00,24.25,24.26,24.25,24.26,4400.0,22.8098,22.8192,22.8098,22.8192,4400.0
2016-12-22 10:25:00,24.25,24.25,24.23,24.24,16372.0,22.8098,22.8098,22.791,22.8004,16372.0
2016-12-22 10:30:00,24.25,24.26,24.25,24.26,3000.0,22.8098,22.8192,22.8098,22.8192,3000.0
2016-12-22 10:35:00,24.24,24.26,24.24,24.25,10000.0,22.8004,22.8192,22.8004,22.8098,10000.0
2016-12-22 10:40:00,24.25,24.25,24.23,24.24,6400.0,22.8098,22.8098,22.791,22.8004,6400.0
2016-12-22 10:45:00,24.23,24.23,24.22,24.22,3600.0,22.791,22.791,22.7816,22.7816,3600.0
2016-12-22 10:50:00,24.22,24.22,24.2,24.2,86200.0,22.7816,22.7816,22.7628,22.7628,86200.0
2016-12-22 10:55:00,24.22,24.22,24.19,24.19,32800.0,22.7816,22.7816,22.7534,22.7534,32800.0
2016-12-22 11:00:00,24.19,24.22,24.18,24.19,32240.0,22.7534,22.7816,22.744,22.7534,32240.0
2016-12-22 11:05:00,24.18,24.2,24.18,24.2,6952.0,22.744,22.7628,22.744,22.7628,6952.0
2016-12-22 11:10:00,24.18,24.2,24.18,24.2,9040.0,22.744,22.7628,22.744,22.7628,9040.0
2016-12-22 11:15:00,24.2,24.2,24.2,24.2,1200.0,22.7628,22.7628,22.7628,22.7628,1200.0
2016-12-22 11:20:00,24.19,24.19,24.19,24.19,880.0,22.7534,22.7534,22.7534,22.7534,880.0
2016-12-22 11:25:00,24.17,24.17,24.15,24.15,16452.0,22.7346,22.7346,22.7158,22.7158,16452.0
2016-12-22 11:30:00,24.16,24.17,24.16,24.17,10400.0,22.7252,22.7346,22.7252,22.7346,10400.0
2016-12-22 11:35:00,24.16,24.16,24.15,24.15,2708.0,22.7252,22.7252,22.7158,22.7158,2708.0
2016-12-22 11:40:00,24.13,24.14,24.12,24.13,36380.0,22.697,22.7064,22.6876,22.697,36380.0
2016-12-22 11:45:00,24.13,24.13,24.1,24.11,28832.0,22.697,22.697,22.6688,22.6782,28832.0
2016-12-22 11:50:00,24.11,24.13,24.11,24.13,5912.0,22.6782,22.697,22.6782,22.697,5912.0
2016-12-22 11:55:00,24.11,24.12,24.11,24.12,800.0,22.6782,22.6876,22.6782,22.6876,800.0
2016-12-22 12:00:00,24.13,24.13,24.13,24.13,1400.0,22.697,22.697,22.697,22.697,1400.0
2016-12-22 12:05:00,24.13,24.14,24.12,24.12,34140.0,22.697,22.7064,22.6876,22.6876,34140.0
2016-12-22 12:10:00,24.12,24.13,24.12,24.13,1068.0,22.6876,22.697,22.6876,22.697,1068.0
2016-12-22 12:15:00,24.13,24.14,24.13,24.14,800.0,22.697,22.7064,22.697,22.7064,800.0
2016-12-22 12:20:00,24.13,24.13,24.12,24.12,3320.0,22.697,22.697,22.6876,22.6876,3320.0
2016-12-22 12:25:00,24.13,24.15,24.13,24.15,30080.0,22.697,22.7158,22.697,22.7158,30080.0
2016-12-22 12:30:00,24.16,24.18,24.16,24.17,27260.0,22.7252,22.744,22.7252,22.7346,27260.0
2016-12-22 12:35:00,24.17,24.17,24.17,24.17,0.0,22.7346,22.7346,22.7346,22.7346,0.0
2016-12-22 12:40:00,24.19,24.2,24.19,24.19,34832.0,22.7534,22.7628,22.7534,22.7534,34832.0
2016-12-22 12:45:00,24.21,24.22,24.21,24.21,25200.0,22.7722,22.7816,22.7722,22.7722,25200.0
2016-12-22 12:50:00,24.22,24.22,24.21,24.21,1712.0,22.7816,22.7816,22.7722,22.7722,1712.0
2016-12-22 12:55:00,24.21,24.21,24.2,24.2,24080.0,22.7722,22.7722,22.7628,22.7628,24080.0
2016-12-22 13:00:00,24.19,24.19,24.18,24.18,3600.0,22.7534,22.7534,22.744,22.744,3600.0
2016-12-22 13:05:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-22 13:10:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-22 13:15:00,24.21,24.21,24.21,24.21,6220.0,22.7722,22.7722,22.7722,22.7722,6220.0
2016-12-22 13:20:00,24.21,24.21,24.21,24.21,0.0,22.7722,22.7722,22.7722,22.7722,0.0
2016-12-22 13:25:00,24.2,24.2,24.2,24.2,1200.0,22.7628,22.7628,22.7628,22.7628,1200.0
2016-12-22 13:30:00,24.19,24.19,24.17,24.17,13000.0,22.7534,22.7534,22.7346,22.7346,13000.0
2016-12-22 13:35:00,24.17,24.17,24.17,24.17,4520.0,22.7346,22.7346,22.7346,22.7346,4520.0
2016-12-22 13:40:00,24.19,24.23,24.19,24.22,14400.0,22.7534,22.791,22.7534,22.7816,14400.0
2016-12-22 13:45:00,24.22,24.27,24.22,24.26,67240.0,22.7816,22.8287,22.7816,22.8192,67240.0
2016-12-22 13:50:00,24.27,24.27,24.25,24.25,46000.0,22.8287,22.8287,22.8098,22.8098,46000.0
2016-12-22 13:55:00,24.25,24.25,24.24,24.24,9360.0,22.8098,22.8098,22.8004,22.8004,9360.0
2016-12-22 14:00:00,24.24,24.26,24.24,24.25,48604.0,22.8004,22.8192,22.8004,22.8098,48604.0
2016-12-22 14:05:00,24.27,24.27,24.26,24.26,4120.0,22.8287,22.8287,22.8192,22.8192,4120.0
2016-12-22 14:10:00,24.25,24.25,24.24,24.24,3952.0,22.8098,22.8098,22.8004,22.8004,3952.0
2016-12-22 14:15:00,24.25,24.25,24.25,24.25,12000.0,22.8098,22.8098,22.8098,22.8098,12000.0
2016-12-22 14:20:00,24.24,24.24,24.23,24.24,9012.0,22.8004,22.8004,22.791,22.8004,9012.0
2016-12-22 14:25:00,24.25,24.25,24.25,24.25,1200.0,22.8098,22.8098,22.8098,22.8098,1200.0
2016-12-22 14:30:00,24.23,24.23,24.23,24.23,4000.0,22.791,22.791,22.791,22.791,4000.0
2016-12-22 14:35:00,24.22,24.23,24.22,24.22,10320.0,22.7816,22.791,22.7816,22.7816,10320.0
2016-12-22 14:40:00,24.21,24.22,24.21,24.22,4800.0,22.7722,22.7816,22.7722,22.7816,4800.0
2016-12-22 14:45:00,24.22,24.22,24.2,24.2,87100.0,22.7816,22.7816,22.7628,22.7628,87100.0
2016-12-22 14:50:00,24.21,24.21,24.21,24.21,2400.0,22.7722,22.7722,22.7722,22.7722,2400.0
2016-12-22 14:55:00,24.22,24.22,24.22,24.22,1088.0,22.7816,22.7816,22.7816,22.7816,1088.0
2016-12-22 15:00:00,24.22,24.22,24.22,24.22,2000.0,22.7816,22.7816,22.7816,22.7816,2000.0
2016-12-22 15:05:00,24.21,24.21,24.16,24.17,5200.0,22.7722,22.7722,22.7252,22.7346,5200.0
2016-12-22 15:10:00,24.17,24.17,24.13,24.15,17968.0,22.7346,22.7346,22.697,22.7158,17968.0
2016-12-22 15:15:00,24.15,24.16,24.15,24.16,3600.0,22.7158,22.7252,22.7158,22.7252,3600.0
2016-12-22 15:20:00,24.17,24.17,24.16,24.16,2400.0,22.7346,22.7346,22.7252,22.7252,2400.0
2016-12-22 15:25:00,24.17,24.19,24.17,24.19,2880.0,22.7346,22.7534,22.7346,22.7534,2880.0
2016-12-22 15:30:00,24.17,24.17,24.16,24.16,1200.0,22.7346,22.7346,22.7252,22.7252,1200.0
2016-12-22 15:35:00,24.17,24.19,24.17,24.19,800.0,22.7346,22.7534,22.7346,22.7534,800.0
2016-12-22 15:40:00,24.19,24.22,24.19,24.2,27600.0,22.7534,22.7816,22.7534,22.7628,27600.0
2016-12-22 15:45:00,24.2,24.23,24.19,24.2,19600.0,22.7628,22.791,22.7534,22.7628,19600.0
2016-12-22 15:50:00,24.2,24.22,24.19,24.2,30912.0,22.7628,22.7816,22.7534,22.7628,30912.0
2016-12-22 15:55:00,24.2,24.25,24.18,24.24,179668.0,22.7628,22.8098,22.744,22.8004,179668.0
2016-12-23 09:30:00,24.18,24.24,24.17,24.2,50340.0,22.744,22.8004,22.7346,22.7628,50340.0
2016-12-23 09:35:00,24.2,24.22,24.18,24.2,16688.0,22.7628,22.7816,22.744,22.7628,16688.0
2016-12-23 09:40:00,24.21,24.24,24.19,24.19,45696.0,22.7722,22.8004,22.7534,22.7534,45696.0
2016-12-23 09:45:00,24.2,24.22,24.2,24.21,57700.0,22.7628,22.7816,22.7628,22.7722,57700.0
2016-12-23 09:50:00,24.21,24.23,24.21,24.22,10800.0,22.7722,22.791,22.7722,22.7816,10800.0
2016-12-23 09:55:00,24.23,24.23,24.23,24.23,800.0,22.791,22.791,22.791,22.791,800.0
2016-12-23 10:00:00,24.23,24.25,24.23,24.24,12652.0,22.791,22.8098,22.791,22.8004,12652.0
2016-12-23 10:05:00,24.25,24.25,24.22,24.22,35188.0,22.8098,22.8098,22.7816,22.7816,35188.0
2016-12-23 10:10:00,24.22,24.22,24.2,24.2,2400.0,22.7816,22.7816,22.7628,22.7628,2400.0
2016-12-23 10:15:00,24.22,24.22,24.21,24.21,7120.0,22.7816,22.7816,22.7722,22.7722,7120.0
2016-12-23 10:20:00,24.21,24.21,24.19,24.2,10700.0,22.7722,22.7722,22.7534,22.7628,10700.0
2016-12-23 10:25:00,24.21,24.21,24.19,24.19,4800.0,22.7722,22.7722,22.7534,22.7534,4800.0
2016-12-23 10:30:00,24.21,24.21,24.2,24.2,1440.0,22.7722,22.7722,22.7628,22.7628,1440.0
2016-12-23 10:35:00,24.22,24.22,24.19,24.2,5400.0,22.7816,22.7816,22.7534,22.7628,5400.0
2016-12-23 10:40:00,24.2,24.2,24.18,24.19,7720.0,22.7628,22.7628,22.744,22.7534,7720.0
2016-12-23 10:45:00,24.2,24.2,24.19,24.2,7360.0,22.7628,22.7628,22.7534,22.7628,7360.0
2016-12-23 10:50:00,24.19,24.19,24.18,24.19,5600.0,22.7534,22.7534,22.744,22.7534,5600.0
2016-12-23 10:55:00,24.18,24.19,24.18,24.19,10200.0,22.744,22.7534,22.744,22.7534,10200.0
2016-12-23 11:00:00,24.18,24.18,24.17,24.18,2396.0,22.744,22.744,22.7346,22.744,2396.0
2016-12-23 11:05:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-23 11:10:00,24.18,24.2,24.18,24.2,1624.0,22.744,22.7628,22.744,22.7628,1624.0
2016-12-23 11:15:00,24.18,24.18,24.16,24.17,20000.0,22.744,22.744,22.7252,22.7346,20000.0
2016-12-23 11:20:00,24.15,24.18,24.15,24.18,16100.0,22.7158,22.744,22.7158,22.744,16100.0
2016-12-23 11:25:00,24.17,24.2,24.17,24.2,6500.0,22.7346,22.7628,22.7346,22.7628,6500.0
2016-12-23 11:30:00,24.19,24.2,24.18,24.18,2800.0,22.7534,22.7628,22.744,22.744,2800.0
2016-12-23 11:35:00,24.2,24.2,24.2,24.2,27420.0,22.7628,22.7628,22.7628,22.7628,27420.0
2016-12-23 11:40:00,24.19,24.19,24.19,24.19,2000.0,22.7534,22.7534,22.7534,22.7534,2000.0
2016-12-23 11:45:00,24.18,24.19,24.18,24.18,2800.0,22.744,22.7534,22.744,22.744,2800.0
2016-12-23 11:50:00,24.18,24.18,24.18,24.18,3200.0,22.744,22.744,22.744,22.744,3200.0
2016-12-23 11:55:00,24.18,24.18,24.18,24.18,400.0,22.744,22.744,22.744,22.744,400.0
2016-12-23 12:00:00,24.18,24.2,24.18,24.19,12584.0,22.744,22.7628,22.744,22.7534,12584.0
2016-12-23 12:05:00,24.19,24.2,24.18,24.19,8032.0,22.7534,22.7628,22.744,22.7534,8032.0
2016-12-23 12:10:00,24.18,24.19,24.18,24.19,2400.0,22.744,22.7534,22.744,22.7534,2400.0
2016-12-23 12:15:00,24.2,24.2,24.19,24.19,1056.0,22.7628,22.7628,22.7534,22.7534,1056.0
2016-12-23 12:20:00,24.19,24.19,24.19,24.19,3440.0,22.7534,22.7534,22.7534,22.7534,3440.0
2016-12-23 12:25:00,24.2,24.2,24.19,24.19,4800.0,22.7628,22.7628,22.7534,22.7534,4800.0
2016-12-23 12:30:00,24.19,24.2,24.18,24.19,6040.0,22.7534,22.7628,22.744,22.7534,6040.0
2016-12-23 12:35:00,24.19,24.2,24.19,24.2,4000.0,22.7534,22.7628,22.7534,22.7628,4000.0
2016-12-23 12:40:00,24.2,24.2,24.19,24.2,4720.0,22.7628,22.7628,22.7534,22.7628,4720.0
2016-12-23 12:45:00,24.2,24.2,24.2,24.2,0.0,22.7628,22.7628,22.7628,22.7628,0.0
2016-12-23 12:50:00,24.19,24.19,24.18,24.19,1200.0,22.7534,22.7534,22.744,22.7534,1200.0
2016-12-23 12:55:00,24.18,24.19,24.18,24.18,800.0,22.744,22.7534,22.744,22.744,800.0
2016-12-23 13:00:00,24.18,24.18,24.18,24.18,400.0,22.744,22.744,22.744,22.744,400.0
2016-12-23 13:05:00,24.18,24.18,24.18,24.18,400.0,22.744,22.744,22.744,22.744,400.0
2016-12-23 13:10:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-23 13:15:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-23 13:20:00,24.19,24.19,24.19,24.19,800.0,22.7534,22.7534,22.7534,22.7534,800.0
2016-12-23 13:25:00,24.19,24.19,24.19,24.19,1600.0,22.7534,22.7534,22.7534,22.7534,1600.0
2016-12-23 13:30:00,24.21,24.22,24.21,24.22,10000.0,22.7722,22.7816,22.7722,22.7816,10000.0
2016-12-23 13:35:00,24.21,24.22,24.21,24.22,3000.0,22.7722,22.7816,22.7722,22.7816,3000.0
2016-12-23 13:40:00,24.22,24.22,24.22,24.22,4740.0,22.7816,22.7816,22.7816,22.7816,4740.0
2016-12-23 13:45:00,24.22,24.22,24.22,24.22,0.0,22.7816,22.7816,22.7816,22.7816,0.0
2016-12-23 13:50:00,24.21,24.21,24.21,24.21,6280.0,22.7722,22.7722,22.7722,22.7722,6280.0
2016-12-23 13:55:00,24.21,24.21,24.21,24.21,0.0,22.7722,22.7722,22.7722,22.7722,0.0
2016-12-23 14:00:00,24.21,24.21,24.21,24.21,0.0,22.7722,22.7722,22.7722,22.7722,0.0
2016-12-23 14:05:00,24.22,24.22,24.22,24.22,828.0,22.7816,22.7816,22.7816,22.7816,828.0
2016-12-23 14:10:00,24.22,24.22,24.22,24.22,0.0,22.7816,22.7816,22.7816,22.7816,0.0
2016-12-23 14:15:00,24.22,24.23,24.22,24.23,4400.0,22.7816,22.791,22.7816,22.791,4400.0
2016-12-23 14:20:00,24.22,24.22,24.21,24.21,3600.0,22.7816,22.7816,22.7722,22.7722,3600.0
2016-12-23 14:25:00,24.21,24.21,24.21,24.21,0.0,22.7722,22.7722,22.7722,22.7722,0.0
2016-12-23 14:30:00,24.21,24.21,24.21,24.21,1236.0,22.7722,22.7722,22.7722,22.7722,1236.0
2016-12-23 14:35:00,24.21,24.21,24.21,24.21,1600.0,22.7722,22.7722,22.7722,22.7722,1600.0
2016-12-23 14:40:00,24.23,24.23,24.21,24.21,4520.0,22.791,22.791,22.7722,22.7722,4520.0
2016-12-23 14:45:00,24.22,24.22,24.22,24.22,3880.0,22.7816,22.7816,22.7816,22.7816,3880.0
2016-12-23 14:50:00,24.21,24.21,24.21,24.21,2000.0,22.7722,22.7722,22.7722,22.7722,2000.0
2016-12-23 14:55:00,24.21,24.21,24.21,24.21,1600.0,22.7722,22.7722,22.7722,22.7722,1600.0
2016-12-23 15:00:00,24.22,24.23,24.22,24.23,6000.0,22.7816,22.791,22.7816,22.791,6000.0
2016-12-23 15:05:00,24.22,24.23,24.22,24.23,5736.0,22.7816,22.791,22.7816,22.791,5736.0
2016-12-23 15:10:00,24.22,24.22,24.22,24.22,400.0,22.7816,22.7816,22.7816,22.7816,400.0
2016-12-23 15:15:00,24.22,24.22,24.22,24.22,3360.0,22.7816,22.7816,22.7816,22.7816,3360.0
2016-12-23 15:20:00,24.22,24.22,24.22,24.22,800.0,22.7816,22.7816,22.7816,22.7816,800.0
2016-12-23 15:25:00,24.21,24.21,24.2,24.2,2800.0,22.7722,22.7722,22.7628,22.7628,2800.0
2016-12-23 15:30:00,24.2,24.22,24.2,24.22,5200.0,22.7628,22.7816,22.7628,22.7816,5200.0
2016-12-23 15:35:00,24.22,24.22,24.22,24.22,4820.0,22.7816,22.7816,22.7816,22.7816,4820.0
2016-12-23 15:40:00,24.22,24.25,24.22,24.25,7200.0,22.7816,22.8098,22.7816,22.8098,7200.0
2016-12-23 15:45:00,24.24,24.25,24.22,24.24,28200.0,22.8004,22.8098,22.7816,22.8004,28200.0
2016-12-23 15:50:00,24.23,24.25,24.23,24.25,20144.0,22.791,22.8098,22.791,22.8098,20144.0
2016-12-23 15:55:00,24.25,24.26,24.24,24.26,33252.0,22.8098,22.8192,22.8004,22.8192,33252.0
2016-12-27 09:30:00,24.33,24.37,24.31,24.36,108304.0,22.8851,22.9227,22.8663,22.9133,108304.0
2016-12-27 09:35:00,24.36,24.39,24.36,24.39,57512.0,22.9133,22.9415,22.9133,22.9415,57512.0
2016-12-27 09:40:00,24.39,24.41,24.38,24.38,29504.0,22.9415,22.9603,22.9321,22.9321,29504.0
2016-12-27 09:45:00,24.4,24.44,24.4,24.42,94560.0,22.9509,22.9886,22.9509,22.9697,94560.0
2016-12-27 09:50:00,24.43,24.43,24.41,24.42,48352.0,22.9792,22.9792,22.9603,22.9697,48352.0
2016-12-27 09:55:00,24.43,24.43,24.41,24.42,57184.0,22.9792,22.9792,22.9603,22.9697,57184.0
2016-12-27 10:00:00,24.42,24.42,24.41,24.41,4000.0,22.9697,22.9697,22.9603,22.9603,4000.0
2016-12-27 10:05:00,24.41,24.43,24.41,24.42,22904.0,22.9603,22.9792,22.9603,22.9697,22904.0
2016-12-27 10:10:00,24.42,24.42,24.42,24.42,2400.0,22.9697,22.9697,22.9697,22.9697,2400.0
2016-12-27 10:15:00,24.41,24.42,24.41,24.42,9400.0,22.9603,22.9697,22.9603,22.9697,9400.0
2016-12-27 10:20:00,24.4,24.41,24.4,24.4,21120.0,22.9509,22.9603,22.9509,22.9509,21120.0
2016-12-27 10:25:00,24.41,24.43,24.41,24.42,52440.0,22.9603,22.9792,22.9603,22.9697,52440.0
2016-12-27 10:30:00,24.42,24.42,24.41,24.41,2400.0,22.9697,22.9697,22.9603,22.9603,2400.0
2016-12-27 10:35:00,24.41,24.42,24.41,24.42,21600.0,22.9603,22.9697,22.9603,22.9697,21600.0
2016-12-27 10:40:00,24.42,24.42,24.41,24.41,19712.0,22.9697,22.9697,22.9603,22.9603,19712.0
2016-12-27 10:45:00,24.41,24.41,24.41,24.41,0.0,22.9603,22.9603,22.9603,22.9603,0.0
2016-12-27 10:50:00,24.4,24.4,24.4,24.4,34136.0,22.9509,22.9509,22.9509,22.9509,34136.0
2016-12-27 10:55:00,24.4,24.4,24.39,24.4,6800.0,22.9509,22.9509,22.9415,22.9509,6800.0
2016-12-27 11:00:00,24.41,24.41,24.41,24.41,2000.0,22.9603,22.9603,22.9603,22.9603,2000.0
2016-12-27 11:05:00,24.41,24.41,24.4,24.4,2568.0,22.9603,22.9603,22.9509,22.9509,2568.0
2016-12-27 11:10:00,24.4,24.4,24.39,24.39,7200.0,22.9509,22.9509,22.9415,22.9415,7200.0
2016-12-27 11:15:00,24.37,24.37,24.37,24.37,4000.0,22.9227,22.9227,22.9227,22.9227,4000.0
2016-12-27 11:20:00,24.37,24.37,24.37,24.37,0.0,22.9227,22.9227,22.9227,22.9227,0.0
2016-12-27 11:25:00,24.36,24.36,24.36,24.36,8000.0,22.9133,22.9133,22.9133,22.9133,8000.0
2016-12-27 11:30:00,24.36,24.36,24.36,24.36,0.0,22.9133,22.9133,22.9133,22.9133,0.0
2016-12-27 11:35:00,24.38,24.38,24.38,24.38,1600.0,22.9321,22.9321,22.9321,22.9321,1600.0
2016-12-27 11:40:00,24.37,24.37,24.36,24.36,4400.0,22.9227,22.9227,22.9133,22.9133,4400.0
2016-12-27 11:45:00,24.35,24.35,24.35,24.35,1440.0,22.9039,22.9039,22.9039,22.9039,1440.0
2016-12-27 11:50:00,24.35,24.35,24.35,24.35,800.0,22.9039,22.9039,22.9039,22.9039,800.0
2016-12-27 11:55:00,24.35,24.36,24.35,24.35,11248.0,22.9039,22.9133,22.9039,22.9039,11248.0
2016-12-27 12:00:00,24.35,24.35,24.35,24.35,0.0,22.9039,22.9039,22.9039,22.9039,0.0
2016-12-27 12:05:00,24.34,24.35,24.34,24.34,17600.0,22.8945,22.9039,22.8945,22.8945,17600.0
2016-12-27 12:10:00,24.34,24.35,24.34,24.34,5744.0,22.8945,22.9039,22.8945,22.8945,5744.0
2016-12-27 12:15:00,24.32,24.33,24.32,24.33,2400.0,22.8757,22.8851,22.8757,22.8851,2400.0
2016-12-27 12:20:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:25:00,24.33,24.33,24.33,24.33,5600.0,22.8851,22.8851,22.8851,22.8851,5600.0
2016-12-27 12:30:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:35:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:40:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:45:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:50:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:55:00,24.36,24.36,24.36,24.36,2400.0,22.9133,22.9133,22.9133,22.9133,2400.0
2016-12-27 13:00:00,24.36,24.36,24.36,24.36,0.0,22.9133,22.9133,22.9133,22.9133,0.0
2016-12-27 13:05:00,24.37,24.37,24.37,24.37,800.0,22.9227,22.9227,22.9227,22.9227,800.0
2016-12-27 13:10:00,24.38,24.39,24.38,24.38,4000.0,22.9321,22.9415,22.9321,22.9321,4000.0
2016-12-27 13:15:00,24.37,24.37,24.37,24.37,800.0,22.9227,22.9227,22.9227,22.9227,800.0
2016-12-27 13:20:00,24.37,24.37,24.37,24.37,0.0,22.9227,22.9227,22.9227,22.9227,0.0
2016-12-27 13:25:00,24.37,24.37,24.37,24.37,2400.0,22.9227,22.9227,22.9227,22.9227,2400.0
2016-12-27 13:30:00,24.38,24.38,24.38,24.38,800.0,22.9321,22.9321,22.9321,22.9321,800.0
2016-12-27 13:35:00,24.38,24.38,24.38,24.38,800.0,22.9321,22.9321,22.9321,22.9321,800.0
2016-12-27 13:40:00,24.39,24.39,24.38,24.39,3600.0,22.9415,22.9415,22.9321,22.9415,3600.0
2016-12-27 13:45:00,24.38,24.38,24.38,24.38,2400.0,22.9321,22.9321,22.9321,22.9321,2400.0
2016-12-27 13:50:00,24.38,24.38,24.38,24.38,0.0,22.9321,22.9321,22.9321,22.9321,0.0
2016-12-27 13:55:00,24.36,24.38,24.36,24.37,8320.0,22.9133,22.9321,22.9133,22.9227,8320.0
2016-12-27 14:00:00,24.38,24.38,24.36,24.37,8000.0,22.9321,22.9321,22.9133,22.9227,8000.0
2016-12-27 14:05:00,24.37,24.37,24.37,24.37,0.0,22.9227,22.9227,22.9227,22.9227,0.0
2016-12-27 14:10:00,24.37,24.37,24.37,24.37,0.0,22.9227,22.9227,22.9227,22.9227,0.0
2016-12-27 14:15:00,24.38,24.38,24.38,24.38,800.0,22.9321,22.9321,22.9321,22.9321,800.0
2016-12-27 14:20:00,24.39,24.39,24.39,24.39,1600.0,22.9415,22.9415,22.9415,22.9415,1600.0
2016-12-27 14:25:00,24.39,24.39,24.39,24.39,0.0,22.9415,22.9415,22.9415,22.9415,0.0
2016-12-27 14:30:00,24.38,24.38,24.38,24.38,4800.0,22.9321,22.9321,22.9321,22.9321,4800.0
2016-12-27 14:35:00,24.38,24.38,24.38,24.38,0.0,22.9321,22.9321,22.9321,22.9321,0.0
2016-12-27 14:40:00,24.36,24.38,24.36,24.38,4160.0,22.9133,22.9321,22.9133,22.9321,4160.0
2016-12-27 14:45:00,24.38,24.38,24.38,24.38,1600.0,22.9321,22.9321,22.9321,22.9321,1600.0
2016-12-27 14:50:00,24.38,24.38,24.38,24.38,0.0,22.9321,22.9321,22.9321,22.9321,0.0
2016-12-27 14:55:00,24.35,24.35,24.35,24.35,4560.0,22.9039,22.9039,22.9039,22.9039,4560.0
2016-12-27 15:00:00,24.35,24.35,24.35,24.35,920.0,22.9039,22.9039,22.9039,22.9039,920.0
2016-12-27 15:05:00,24.36,24.38,24.36,24.36,15200.0,22.9133,22.9321,22.9133,22.9133,15200.0
2016-12-27 15:10:00,24.36,24.36,24.36,24.36,0.0,22.9133,22.9133,22.9133,22.9133,0.0
2016-12-27 15:15:00,24.35,24.35,24.34,24.34,4000.0,22.9039,22.9039,22.8945,22.8945,4000.0
2016-12-27 15:20:00,24.34,24.34,24.34,24.34,12000.0,22.8945,22.8945,22.8945,22.8945,12000.0
2016-12-27 15:25:00,24.35,24.35,24.35,24.35,808.0,22.9039,22.9039,22.9039,22.9039,808.0
2016-12-27 15:30:00,24.35,24.35,24.35,24.35,10632.0,22.9039,22.9039,22.9039,22.9039,10632.0
2016-12-27 15:35:00,24.35,24.35,24.35,24.35,1600.0,22.9039,22.9039,22.9039,22.9039,1600.0
2016-12-27 15:40:00,24.34,24.35,24.34,24.35,4800.0,22.8945,22.9039,22.8945,22.9039,4800.0
2016-12-27 15:45:00,24.35,24.35,24.29,24.31,92376.0,22.9039,22.9039,22.8475,22.8663,92376.0
2016-12-27 15:50:00,24.32,24.33,24.32,24.33,26544.0,22.8757,22.8851,22.8757,22.8851,26544.0
2016-12-27 15:55:00,24.32,24.33,24.3,24.32,49792.0,22.8757,22.8851,22.8569,22.8757,49792.0
2016-12-28 09:30:00,24.4,24.45,24.4,24.42,43536.0,22.9509,22.998,22.9509,22.9697,43536.0
2016-12-28 09:35:00,24.42,24.43,24.38,24.39,25480.0,22.9697,22.9792,22.9321,22.9415,25480.0
2016-12-28 09:40:00,24.39,24.39,24.33,24.35,33476.0,22.9415,22.9415,22.8851,22.9039,33476.0
2016-12-28 09:45:00,24.33,24.34,24.32,24.34,32812.0,22.8851,22.8945,22.8757,22.8945,32812.0
2016-12-28 09:50:00,24.33,24.33,24.26,24.26,33196.0,22.8851,22.8851,22.8192,22.8192,33196.0
2016-12-28 09:55:00,24.25,24.27,24.23,24.24,8288.0,22.8098,22.8287,22.791,22.8004,8288.0
2016-12-28 10:00:00,24.23,24.25,24.21,24.25,28400.0,22.791,22.8098,22.7722,22.8098,28400.0
2016-12-28 10:05:00,24.25,24.26,24.24,24.24,21400.0,22.8098,22.8192,22.8004,22.8004,21400.0
2016-12-28 10:10:00,24.22,24.25,24.19,24.23,16700.0,22.7816,22.8098,22.7534,22.791,16700.0
2016-12-28 10:15:00,24.23,24.27,24.23,24.24,4000.0,22.791,22.8287,22.791,22.8004,4000.0
2016-12-28 10:20:00,24.25,24.25,24.23,24.24,14460.0,22.8098,22.8098,22.791,22.8004,14460.0
2016-12-28 10:25:00,24.24,24.26,24.24,24.25,2800.0,22.8004,22.8192,22.8004,22.8098,2800.0
2016-12-28 10:30:00,24.25,24.25,24.23,24.25,3800.0,22.8098,22.8098,22.791,22.8098,3800.0
2016-12-28 10:35:00,24.24,24.25,24.24,24.24,9280.0,22.8004,22.8098,22.8004,22.8004,9280.0
2016-12-28 10:40:00,24.24,24.25,24.24,24.25,1200.0,22.8004,22.8098,22.8004,22.8098,1200.0
2016-12-28 10:45:00,24.23,24.24,24.23,24.23,6400.0,22.791,22.8004,22.791,22.791,6400.0
2016-12-28 10:50:00,24.23,24.23,24.21,24.21,7000.0,22.791,22.791,22.7722,22.7722,7000.0
2016-12-28 10:55:00,24.2,24.23,24.2,24.23,13600.0,22.7628,22.791,22.7628,22.791,13600.0
2016-12-28 11:00:00,24.23,24.24,24.23,24.23,7000.0,22.791,22.8004,22.791,22.791,7000.0
2016-12-28 11:05:00,24.25,24.25,24.23,24.23,9320.0,22.8098,22.8098,22.791,22.791,9320.0
2016-12-28 11:10:00,24.25,24.26,24.25,24.25,3200.0,22.8098,22.8192,22.8098,22.8098,3200.0
2016-12-28 11:15:00,24.25,24.26,24.25,24.26,5912.0,22.8098,22.8192,22.8098,22.8192,5912.0
2016-12-28 11:20:00,24.26,24.3,24.26,24.3,15520.0,22.8192,22.8569,22.8192,22.8569,15520.0
2016-12-28 11:25:00,24.29,24.31,24.29,24.31,7200.0,22.8475,22.8663,22.8475,22.8663,7200.0
2016-12-28 11:30:00,24.3,24.3,24.3,24.3,12800.0,22.8569,22.8569,22.8569,22.8569,12800.0
2016-12-28 11:35:00,24.29,24.29,24.27,24.28,22000.0,22.8475,22.8475,22.8287,22.8381,22000.0
2016-12-28 11:40:00,24.28,24.28,24.28,24.28,2000.0,22.8381,22.8381,22.8381,22.8381,2000.0
2016-12-28 11:45:00,24.28,24.28,24.28,24.28,400.0,22.8381,22.8381,22.8381,22.8381,400.0
2016-12-28 11:50:00,24.28,24.28,24.28,24.28,0.0,22.8381,22.8381,22.8381,22.8381,0.0
2016-12-28 11:55:00,24.26,24.26,24.23,24.24,11920.0,22.8192,22.8192,22.791,22.8004,11920.0
2016-12-28 12:00:00,24.22,24.22,24.18,24.18,17400.0,22.7816,22.7816,22.744,22.744,17400.0
2016-12-28 12:05:00,24.16,24.19,24.14,24.18,19216.0,22.7252,22.7534,22.7064,22.744,19216.0
2016-12-28 12:10:00,24.15,24.15,24.1,24.1,17492.0,22.7158,22.7158,22.6688,22.6688,17492.0
2016-12-28 12:15:00,24.11,24.12,24.09,24.1,37040.0,22.6782,22.6876,22.6593,22.6688,37040.0
2016-12-28 12:20:00,24.08,24.09,24.08,24.09,4400.0,22.6499,22.6593,22.6499,22.6593,4400.0
2016-12-28 12:25:00,24.11,24.13,24.11,24.12,12000.0,22.6782,22.697,22.6782,22.6876,12000.0
2016-12-28 12:30:00,24.11,24.11,24.06,24.06,15612.0,22.6782,22.6782,22.6311,22.6311,15612.0
2016-12-28 12:35:00,24.05,24.06,24.05,24.06,20664.0,22.6217,22.6311,22.6217,22.6311,20664.0
2016-12-28 12:40:00,24.06,24.07,24.02,24.03,10400.0,22.6311,22.6405,22.5935,22.6029,10400.0
2016-12-28 12:45:00,24.01,24.02,23.99,24.02,31852.0,22.5841,22.5935,22.5653,22.5935,31852.0
2016-12-28 12:50:00,24.02,24.05,24.02,24.05,20288.0,22.5935,22.6217,22.5935,22.6217,20288.0
2016-12-28 12:55:00,24.04,24.05,24.04,24.05,24504.0,22.6123,22.6217,22.6123,22.6217,24504.0
2016-12-28 13:00:00,24.04,24.06,24.03,24.05,4912.0,22.6123,22.6311,22.6029,22.6217,4912.0
2016-12-28 13:05:00,24.03,24.04,24.01,24.04,52800.0,22.6029,22.6123,22.5841,22.6123,52800.0
2016-12-28 13:10:00,24.03,24.05,24.03,24.05,7880.0,22.6029,22.6217,22.6029,22.6217,7880.0
2016-12-28 13:15:00,24.05,24.05,24.04,24.04,800.0,22.6217,22.6217,22.6123,22.6123,800.0
2016-12-28 13:20:00,24.03,24.06,24.03,24.06,26768.0,22.6029,22.6311,22.6029,22.6311,26768.0
2016-12-28 13:25:00,24.07,24.07,24.05,24.06,14640.0,22.6405,22.6405,22.6217,22.6311,14640.0
2016-12-28 13:30:00,24.05,24.05,24.04,24.04,16780.0,22.6217,22.6217,22.6123,22.6123,16780.0
2016-12-28 13:35:00,24.04,24.05,24.04,24.05,800.0,22.6123,22.6217,22.6123,22.6217,800.0
2016-12-28 13:40:00,24.05,24.05,24.03,24.03,2800.0,22.6217,22.6217,22.6029,22.6029,2800.0
2016-12-28 13:45:00,24.01,24.02,24.0,24.0,14000.0,22.5841,22.5935,22.5747,22.5747,14000.0
2016-12-28 13:50:00,24.03,24.03,24.0,24.0,12340.0,22.6029,22.6029,22.5747,22.5747,12340.0
2016-12-28 13:55:00,23.99,24.01,23.99,23.99,4240.0,22.5653,22.5841,22.5653,22.5653,4240.0
2016-12-28 14:00:00,24.02,24.02,24.02,24.02,7060.0,22.5935,22.5935,22.5935,22.5935,7060.0
2016-12-28 14:05:00,24.0,24.0,23.99,23.99,6800.0,22.5747,22.5747,22.5653,22.5653,6800.0
2016-12-28 14:10:00,23.97,23.97,23.93,23.95,28720.0,22.5465,22.5465,22.5088,22.5277,28720.0
2016-12-28 14:15:00,23.95,23.95,23.92,23.92,5964.0,22.5277,22.5277,22.4994,22.4994,5964.0
2016-12-28 14:20:00,23.94,23.94,23.9,23.91,4560.0,22.5183,22.5183,22.4806,22.49,4560.0
2016-12-28 14:25:00,23.93,23.95,23.93,23.94,28120.0,22.5088,22.5277,22.5088,22.5183,28120.0
2016-12-28 14:30:00,23.97,23.97,23.97,23.97,400.0,22.5465,22.5465,22.5465,22.5465,400.0
2016-12-28 14:35:00,23.97,23.99,23.97,23.97,3640.0,22.5465,22.5653,22.5465,22.5465,3640.0
2016-12-28 14:40:00,23.96,23.96,23.93,23.93,2800.0,22.5371,22.5371,22.5088,22.5088,2800.0
2016-12-28 14:45:00,23.93,23.93,23.93,23.93,0.0,22.5088,22.5088,22.5088,22.5088,0.0
2016-12-28 14:50:00,23.91,23.93,23.9,23.93,10800.0,22.49,22.5088,22.4806,22.5088,10800.0
2016-12-28 14:55:00,23.94,23.97,23.94,23.97,2552.0,22.5183,22.5465,22.5183,22.5465,2552.0
2016-12-28 15:00:00,23.96,23.97,23.96,23.97,1200.0,22.5371,22.5465,22.5371,22.5465,1200.0
2016-12-28 15:05:00,23.97,23.97,23.95,23.95,1216.0,22.5465,22.5465,22.5277,22.5277,1216.0
2016-12-28 15:10:00,23.96,23.96,23.93,23.95,12100.0,22.5371,22.5371,22.5088,22.5277,12100.0
2016-12-28 15:15:00,23.96,23.97,23.94,23.94,20000.0,22.5371,22.5465,22.5183,22.5183,20000.0
2016-12-28 15:20:00,23.94,23.98,23.94,23.98,733820.0,22.5183,22.5559,22.5183,22.5559,733820.0
2016-12-28 15:25:00,23.98,23.98,23.94,23.95,81216.0,22.5559,22.5559,22.5183,22.5277,81216.0
2016-12-28 15:30:00,23.95,23.95,23.92,23.95,116000.0,22.5277,22.5277,22.4994,22.5277,116000.0
2016-12-28 15:35:00,23.95,23.95,23.92,23.93,216812.0,22.5277,22.5277,22.4994,22.5088,216812.0
2016-12-28 15:40:00,23.93,23.93,23.88,23.89,63256.0,22.5088,22.5088,22.4618,22.4712,63256.0
2016-12-28 15:45:00,23.9,23.93,23.9,23.91,9000.0,22.4806,22.5088,22.4806,22.49,9000.0
2016-12-28 15:50:00,23.91,23.93,23.9,23.91,22372.0,22.49,22.5088,22.4806,22.49,22372.0
2016-12-28 15:55:00,23.93,23.95,23.89,23.92,63384.0,22.5088,22.5277,22.4712,22.4994,63384.0
2016-12-29 09:30:00,23.89,24.04,23.88,24.0,28496.0,22.4712,22.6123,22.4618,22.5747,28496.0
2016-12-29 09:35:00,24.02,24.05,24.0,24.04,9720.0,22.5935,22.6217,22.5747,22.6123,9720.0
2016-12-29 09:40:00,24.06,24.06,24.03,24.03,15832.0,22.6311,22.6311,22.6029,22.6029,15832.0
2016-12-29 09:45:00,24.0,24.0,23.91,23.91,21660.0,22.5747,22.5747,22.49,22.49,21660.0
2016-12-29 09:50:00,23.92,23.93,23.92,23.92,4120.0,22.4994,22.5088,22.4994,22.4994,4120.0
2016-12-29 09:55:00,23.94,23.96,23.93,23.96,6600.0,22.5183,22.5371,22.5088,22.5371,6600.0
2016-12-29 10:00:00,23.96,24.03,23.95,24.03,17672.0,22.5371,22.6029,22.5277,22.6029,17672.0
2016-12-29 10:05:00,24.0,24.0,23.98,24.0,5588.0,22.5747,22.5747,22.5559,22.5747,5588.0
2016-12-29 10:10:00,24.0,24.0,24.0,24.0,0.0,22.5747,22.5747,22.5747,22.5747,0.0
2016-12-29 10:15:00,24.0,24.0,24.0,24.0,400.0,22.5747,22.5747,22.5747,22.5747,400.0
2016-12-29 10:20:00,24.0,24.0,23.98,23.98,1840.0,22.5747,22.5747,22.5559,22.5559,1840.0
2016-12-29 10:25:00,24.0,24.01,24.0,24.0,15776.0,22.5747,22.5841,22.5747,22.5747,15776.0
2016-12-29 10:30:00,24.0,24.02,23.98,23.98,3784.0,22.5747,22.5935,22.5559,22.5559,3784.0
2016-12-29 10:35:00,23.97,23.97,23.97,23.97,400.0,22.5465,22.5465,22.5465,22.5465,400.0
2016-12-29 10:40:00,23.95,23.95,23.93,23.93,6800.0,22.5277,22.5277,22.5088,22.5088,6800.0
2016-12-29 10:45:00,23.94,23.95,23.9,23.9,6740.0,22.5183,22.5277,22.4806,22.4806,6740.0
2016-12-29 10:50:00,23.88,23.88,23.86,23.88,11492.0,22.4618,22.4618,22.443,22.4618,11492.0
2016-12-29 10:55:00,23.89,23.9,23.88,23.88,3140.0,22.4712,22.4806,22.4618,22.4618,3140.0
2016-12-29 11:00:00,23.88,23.89,23.86,23.87,13612.0,22.4618,22.4712,22.443,22.4524,13612.0
2016-12-29 11:05:00,23.86,23.88,23.86,23.88,4000.0,22.443,22.4618,22.443,22.4618,4000.0
2016-12-29 11:10:00,23.91,23.91,23.89,23.89,9748.0,22.49,22.49,22.4712,22.4712,9748.0
2016-12-29 11:15:00,23.9,23.9,23.86,23.87,6400.0,22.4806,22.4806,22.443,22.4524,6400.0
2016-12-29 11:20:00,23.89,23.89,23.88,23.88,1200.0,22.4712,22.4712,22.4618,22.4618,1200.0
2016-12-29 11:25:00,23.89,23.89,23.89,23.89,416.0,22.4712,22.4712,22.4712,22.4712,416.0
2016-12-29 11:30:00,23.9,23.9,23.9,23.9,1600.0,22.4806,22.4806,22.4806,22.4806,1600.0
2016-12-29 11:35:00,23.9,23.9,23.88,23.88,4400.0,22.4806,22.4806,22.4618,22.4618,4400.0
2016-12-29 11:40:00,23.87,23.88,23.87,23.87,6544.0,22.4524,22.4618,22.4524,22.4524,6544.0
2016-12-29 11:45:00,23.88,23.89,23.88,23.88,5240.0,22.4618,22.4712,22.4618,22.4618,5240.0
2016-12-29 11:50:00,23.88,23.88,23.82,23.85,23572.0,22.4618,22.4618,22.4054,22.4336,23572.0
2016-12-29 11:55:00,23.85,23.85,23.85,23.85,1424.0,22.4336,22.4336,22.4336,22.4336,1424.0
2016-12-29 12:00:00,23.83,23.83,23.81,23.81,45600.0,22.4148,22.4148,22.396,22.396,45600.0
2016-12-29 12:05:00,23.81,23.81,23.78,23.78,22792.0,22.396,22.396,22.3678,22.3678,22792.0
2016-12-29 12:10:00,23.78,23.78,23.74,23.76,27212.0,22.3678,22.3678,22.3301,22.3489,27212.0
2016-12-29 12:15:00,23.78,23.8,23.76,23.78,24140.0,22.3678,22.3866,22.3489,22.3678,24140.0
2016-12-29 12:20:00,23.8,23.8,23.8,23.8,2700.0,22.3866,22.3866,22.3866,22.3866,2700.0
2016-12-29 12:25:00,23.8,23.83,23.8,23.83,7600.0,22.3866,22.4148,22.3866,22.4148,7600.0
2016-12-29 12:30:00,23.83,23.83,23.83,23.83,0.0,22.4148,22.4148,22.4148,22.4148,0.0
2016-12-29 12:35:00,23.82,23.83,23.82,23.82,2360.0,22.4054,22.4148,22.4054,22.4054,2360.0
2016-12-29 12:40:00,23.85,23.85,23.84,23.84,24020.0,22.4336,22.4336,22.4242,22.4242,24020.0
2016-12-29 12:45:00,23.84,23.87,23.83,23.86,61304.0,22.4242,22.4524,22.4148,22.443,61304.0
2016-12-29 12:50:00,23.88,23.88,23.88,23.88,400.0,22.4618,22.4618,22.4618,22.4618,400.0
2016-12-29 12:55:00,23.86,23.86,23.83,23.83,2400.0,22.443,22.443,22.4148,22.4148,2400.0
2016-12-29 13:00:00,23.83,23.83,23.83,23.83,0.0,22.4148,22.4148,22.4148,22.4148,0.0
2016-12-29 13:05:00,23.81,23.82,23.81,23.82,2400.0,22.396,22.4054,22.396,22.4054,2400.0
2016-12-29 13:10:00,23.82,23.82,23.82,23.82,0.0,22.4054,22.4054,22.4054,22.4054,0.0
2016-12-29 13:15:00,23.82,23.82,23.82,23.82,0.0,22.4054,22.4054,22.4054,22.4054,0.0
2016-12-29 13:20:00,23.83,23.84,23.83,23.83,900.0,22.4148,22.4242,22.4148,22.4148,900.0
2016-12-29 13:25:00,23.83,23.84,23.83,23.83,4000.0,22.4148,22.4242,22.4148,22.4148,4000.0
2016-12-29 13:30:00,23.84,23.84,23.82,23.82,4364.0,22.4242,22.4242,22.4054,22.4054,4364.0
2016-12-29 13:35:00,23.81,23.81,23.79,23.79,8600.0,22.396,22.396,22.3772,22.3772,8600.0
2016-12-29 13:40:00,23.79,23.79,23.79,23.79,400.0,22.3772,22.3772,22.3772,22.3772,400.0
2016-12-29 13:45:00,23.79,23.8,23.79,23.79,17200.0,22.3772,22.3866,22.3772,22.3772,17200.0
2016-12-29 13:50:00,23.81,23.83,23.81,23.83,5360.0,22.396,22.4148,22.396,22.4148,5360.0
2016-12-29 13:55:00,23.83,23.84,23.81,23.84,24800.0,22.4148,22.4242,22.396,22.4242,24800.0
2016-12-29 14:00:00,23.86,23.9,23.86,23.89,36276.0,22.443,22.4806,22.443,22.4712,36276.0
2016-12-29 14:05:00,23.88,23.9,23.88,23.9,12400.0,22.4618,22.4806,22.4618,22.4806,12400.0
2016-12-29 14:10:00,23.88,23.89,23.88,23.89,800.0,22.4618,22.4712,22.4618,22.4712,800.0
2016-12-29 14:15:00,23.88,23.89,23.88,23.89,1600.0,22.4618,22.4712,22.4618,22.4712,1600.0
2016-12-29 14:20:00,23.93,23.93,23.93,23.93,4368.0,22.5088,22.5088,22.5088,22.5088,4368.0
2016-12-29 14:25:00,23.9,23.9,23.87,23.87,8520.0,22.4806,22.4806,22.4524,22.4524,8520.0
2016-12-29 14:30:00,23.88,23.88,23.87,23.88,2000.0,22.4618,22.4618,22.4524,22.4618,2000.0
2016-12-29 14:35:00,23.86,23.86,23.84,23.86,12980.0,22.443,22.443,22.4242,22.443,12980.0
2016-12-29 14:40:00,23.85,23.86,23.84,23.86,8604.0,22.4336,22.443,22.4242,22.443,8604.0
2016-12-29 14:45:00,23.88,23.88,23.87,23.88,4800.0,22.4618,22.4618,22.4524,22.4618,4800.0
2016-12-29 14:50:00,23.88,23.88,23.88,23.88,3200.0,22.4618,22.4618,22.4618,22.4618,3200.0
2016-12-29 14:55:00,23.88,23.88,23.87,23.87,7600.0,22.4618,22.4618,22.4524,22.4524,7600.0
2016-12-29 15:00:00,23.89,23.89,23.89,23.89,3800.0,22.4712,22.4712,22.4712,22.4712,3800.0
2016-12-29 15:05:00,23.86,23.86,23.86,23.86,2400.0,22.443,22.443,22.443,22.443,2400.0
2016-12-29 15:10:00,23.86,23.86,23.86,23.86,0.0,22.443,22.443,22.443,22.443,0.0
2016-12-29 15:15:00,23.89,23.89,23.89,23.89,400.0,22.4712,22.4712,22.4712,22.4712,400.0
2016-12-29 15:20:00,23.89,23.9,23.89,23.9,4000.0,22.4712,22.4806,22.4712,22.4806,4000.0
2016-12-29 15:25:00,23.88,23.88,23.87,23.87,4420.0,22.4618,22.4618,22.4524,22.4524,4420.0
2016-12-29 15:30:00,23.85,23.88,23.85,23.86,2824.0,22.4336,22.4618,22.4336,22.443,2824.0
2016-12-29 15:35:00,23.85,23.86,23.84,23.85,8000.0,22.4336,22.443,22.4242,22.4336,8000.0
2016-12-29 15:40:00,23.84,23.84,23.84,23.84,6800.0,22.4242,22.4242,22.4242,22.4242,6800.0
2016-12-29 15:45:00,23.84,23.86,23.83,23.85,32012.0,22.4242,22.443,22.4148,22.4336,32012.0
2016-12-29 15:50:00,23.85,23.86,23.83,23.84,15752.0,22.4336,22.443,22.4148,22.4242,15752.0
2016-12-29 15:55:00,23.84,23.86,23.83,23.85,28252.0,22.4242,22.443,22.4148,22.4336,28252.0
2016-12-30 09:30:00,23.93,23.97,23.84,23.84,33232.0,22.5088,22.5465,22.4242,22.4242,33232.0
2016-12-30 09:35:00,23.84,23.9,23.82,23.83,44356.0,22.4242,22.4806,22.4054,22.4148,44356.0
2016-12-30 09:40:00,23.82,23.85,23.78,23.78,28768.0,22.4054,22.4336,22.3678,22.3678,28768.0
2016-12-30 09:45:00,23.82,23.84,23.82,23.83,8604.0,22.4054,22.4242,22.4054,22.4148,8604.0
2016-12-30 09:50:00,23.82,23.83,23.79,23.8,11248.0,22.4054,22.4148,22.3772,22.3866,11248.0
2016-12-30 09:55:00,23.8,23.8,23.75,23.77,30508.0,22.3866,22.3866,22.3395,22.3583,30508.0
2016-12-30 10:00:00,23.74,23.77,23.73,23.76,20672.0,22.3301,22.3583,22.3207,22.3489,20672.0
2016-12-30 10:05:00,23.75,23.77,23.75,23.76,37680.0,22.3395,22.3583,22.3395,22.3489,37680.0
2016-12-30 10:10:00,23.77,23.78,23.76,23.76,7740.0,22.3583,22.3678,22.3489,22.3489,7740.0
2016-12-30 10:15:00,23.76,23.78,23.76,23.77,4800.0,22.3489,22.3678,22.3489,22.3583,4800.0
2016-12-30 10:20:00,23.76,23.76,23.73,23.73,5400.0,22.3489,22.3489,22.3207,22.3207,5400.0
2016-12-30 10:25:00,23.74,23.74,23.73,23.73,9600.0,22.3301,22.3301,22.3207,22.3207,9600.0
2016-12-30 10:30:00,23.73,23.79,23.73,23.79,3336.0,22.3207,22.3772,22.3207,22.3772,3336.0
2016-12-30 10:35:00,23.78,23.78,23.77,23.77,3800.0,22.3678,22.3678,22.3583,22.3583,3800.0
2016-12-30 10:40:00,23.76,23.76,23.75,23.75,1760.0,22.3489,22.3489,22.3395,22.3395,1760.0
2016-12-30 10:45:00,23.75,23.76,23.74,23.74,8480.0,22.3395,22.3489,22.3301,22.3301,8480.0
2016-12-30 10:50:00,23.75,23.76,23.74,23.75,2000.0,22.3395,22.3489,22.3301,22.3395,2000.0
2016-12-30 10:55:00,23.77,23.78,23.76,23.78,9028.0,22.3583,22.3678,22.3489,22.3678,9028.0
2016-12-30 11:00:00,23.77,23.79,23.77,23.79,3608.0,22.3583,22.3772,22.3583,22.3772,3608.0
2016-12-30 11:05:00,23.76,23.76,23.75,23.75,5240.0,22.3489,22.3489,22.3395,22.3395,5240.0
2016-12-30 11:10:00,23.75,23.75,23.73,23.74,13200.0,22.3395,22.3395,22.3207,22.3301,13200.0
2016-12-30 11:15:00,23.75,23.77,23.75,23.77,6200.0,22.3395,22.3583,22.3395,22.3583,6200.0
2016-12-30 11:20:00,23.76,23.77,23.76,23.77,5480.0,22.3489,22.3583,22.3489,22.3583,5480.0
2016-12-30 11:25:00,23.81,23.83,23.81,23.81,11564.0,22.396,22.4148,22.396,22.396,11564.0
2016-12-30 11:30:00,23.8,23.84,23.8,23.84,6400.0,22.3866,22.4242,22.3866,22.4242,6400.0
2016-12-30 11:35:00,23.82,23.82,23.8,23.8,7400.0,22.4054,22.4054,22.3866,22.3866,7400.0
2016-12-30 11:40:00,23.85,23.86,23.85,23.85,9488.0,22.4336,22.443,22.4336,22.4336,9488.0
2016-12-30 11:45:00,23.86,23.86,23.85,23.85,5412.0,22.443,22.443,22.4336,22.4336,5412.0
2016-12-30 11:50:00,23.86,23.87,23.85,23.87,3600.0,22.443,22.4524,22.4336,22.4524,3600.0
2016-12-30 11:55:00,23.85,23.85,23.83,23.83,5696.0,22.4336,22.4336,22.4148,22.4148,5696.0
2016-12-30 12:00:00,23.82,23.82,23.78,23.79,13384.0,22.4054,22.4054,22.3678,22.3772,13384.0
2016-12-30 12:05:00,23.79,23.81,23.79,23.81,6000.0,22.3772,22.396,22.3772,22.396,6000.0
2016-12-30 12:10:00,23.81,23.83,23.81,23.83,3600.0,22.396,22.4148,22.396,22.4148,3600.0
2016-12-30 12:15:00,23.8,23.81,23.8,23.8,5204.0,22.3866,22.396,22.3866,22.3866,5204.0
2016-12-30 12:20:00,23.81,23.83,23.81,23.82,5028.0,22.396,22.4148,22.396,22.4054,5028.0
2016-12-30 12:25:00,23.8,23.81,23.79,23.79,10580.0,22.3866,22.396,22.3772,22.3772,10580.0
2016-12-30 12:30:00,23.79,23.79,23.79,23.79,1200.0,22.3772,22.3772,22.3772,22.3772,1200.0
2016-12-30 12:35:00,23.77,23.78,23.76,23.77,5268.0,22.3583,22.3678,22.3489,22.3583,5268.0
2016-12-30 12:40:00,23.76,23.78,23.76,23.78,3200.0,22.3489,22.3678,22.3489,22.3678,3200.0
2016-12-30 12:45:00,23.77,23.78,23.75,23.76,18608.0,22.3583,22.3678,22.3395,22.3489,18608.0
2016-12-30 12:50:00,23.75,23.75,23.71,23.72,35824.0,22.3395,22.3395,22.3019,22.3113,35824.0
2016-12-30 12:55:00,23.72,23.73,23.72,23.73,2000.0,22.3113,22.3207,22.3113,22.3207,2000.0
2016-12-30 13:00:00,23.74,23.74,23.74,23.74,6948.0,22.3301,22.3301,22.3301,22.3301,6948.0
2016-12-30 13:05:00,23.74,23.74,23.71,23.71,6800.0,22.3301,22.3301,22.3019,22.3019,6800.0
2016-12-30 13:10:00,23.72,23.73,23.72,23.73,3000.0,22.3113,22.3207,22.3113,22.3207,3000.0
2016-12-30 13:15:00,23.75,23.76,23.75,23.76,5260.0,22.3395,22.3489,22.3395,22.3489,5260.0
2016-12-30 13:20:00,23.76,23.76,23.76,23.76,0.0,22.3489,22.3489,22.3489,22.3489,0.0
2016-12-30 13:25:00,23.77,23.77,23.77,23.77,800.0,22.3583,22.3583,22.3583,22.3583,800.0
2016-12-30 13:30:00,23.75,23.76,23.75,23.76,1200.0,22.3395,22.3489,22.3395,22.3489,1200.0
2016-12-30 13:35:00,23.77,23.78,23.77,23.78,3200.0,22.3583,22.3678,22.3583,22.3678,3200.0
2016-12-30 13:40:00,23.75,23.76,23.73,23.73,12616.0,22.3395,22.3489,22.3207,22.3207,12616.0
2016-12-30 13:45:00,23.72,23.73,23.71,23.71,7940.0,22.3113,22.3207,22.3019,22.3019,7940.0
2016-12-30 13:50:00,23.71,23.73,23.71,23.73,4400.0,22.3019,22.3207,22.3019,22.3207,4400.0
2016-12-30 13:55:00,23.71,23.71,23.7,23.7,3472.0,22.3019,22.3019,22.2925,22.2925,3472.0
2016-12-30 14:00:00,23.7,23.71,23.68,23.68,11600.0,22.2925,22.3019,22.2737,22.2737,11600.0
2016-12-30 14:05:00,23.68,23.69,23.67,23.67,9976.0,22.2737,22.2831,22.2643,22.2643,9976.0
2016-12-30 14:10:00,23.67,23.67,23.65,23.65,12584.0,22.2643,22.2643,22.2455,22.2455,12584.0
2016-12-30 14:15:00,23.65,23.67,23.65,23.67,2048.0,22.2455,22.2643,22.2455,22.2643,2048.0
2016-12-30 14:20:00,23.65,23.65,23.65,23.65,400.0,22.2455,22.2455,22.2455,22.2455,400.0
2016-12-30 14:25:00,23.64,23.66,23.63,23.63,7856.0,22.2361,22.2549,22.2267,22.2267,7856.0
2016-12-30 14:30:00,23.63,23.65,23.6,23.63,23156.0,22.2267,22.2455,22.1984,22.2267,23156.0
2016-12-30 14:35:00,23.63,23.65,23.63,23.65,2400.0,22.2267,22.2455,22.2267,22.2455,2400.0
2016-12-30 14:40:00,23.64,23.66,23.64,23.64,1600.0,22.2361,22.2549,22.2361,22.2361,1600.0
2016-12-30 14:45:00,23.63,23.63,23.54,23.56,53436.0,22.2267,22.2267,22.142,22.1608,53436.0
2016-12-30 14:50:00,23.53,23.54,23.51,23.52,50032.0,22.1326,22.142,22.1138,22.1232,50032.0
2016-12-30 14:55:00,23.52,23.53,23.48,23.53,84756.0,22.1232,22.1326,22.0856,22.1326,84756.0
2016-12-30 15:00:00,23.53,23.54,23.51,23.54,22200.0,22.1326,22.142,22.1138,22.142,22200.0
2016-12-30 15:05:00,23.54,23.55,23.53,23.55,3000.0,22.142,22.1514,22.1326,22.1514,3000.0
2016-12-30 15:10:00,23.57,23.61,23.56,23.59,23896.0,22.1702,22.2079,22.1608,22.189,23896.0
2016-12-30 15:15:00,23.62,23.63,23.61,23.61,4640.0,22.2173,22.2267,22.2079,22.2079,4640.0
2016-12-30 15:20:00,23.61,23.63,23.61,23.62,14148.0,22.2079,22.2267,22.2079,22.2173,14148.0
2016-12-30 15:25:00,23.63,23.65,23.63,23.65,6400.0,22.2267,22.2455,22.2267,22.2455,6400.0
2016-12-30 15:30:00,23.65,23.66,23.61,23.63,28696.0,22.2455,22.2549,22.2079,22.2267,28696.0
2016-12-30 15:35:00,23.63,23.63,23.59,23.6,9748.0,22.2267,22.2267,22.189,22.1984,9748.0
2016-12-30 15:40:00,23.6,23.6,23.55,23.55,19480.0,22.1984,22.1984,22.1514,22.1514,19480.0
2016-12-30 15:45:00,23.55,23.57,23.53,23.54,38668.0,22.1514,22.1702,22.1326,22.142,38668.0
2016-12-30 15:50:00,23.53,23.55,23.52,23.55,54508.0,22.1326,22.1514,22.1232,22.1514,54508.0
2016-12-30 15:55:00,23.55,23.71,23.54,23.68,71000.0,22.1514,22.3019,22.142,22.2737,71000.0
2017-01-03 09:30:00,24.19,24.25,24.15,24.25,93264.0,22.7534,22.8098,22.7158,22.8098,93264.0
2017-01-03 09:35:00,24.25,24.26,24.14,24.18,43992.0,22.8098,22.8192,22.7064,22.744,43992.0
2017-01-03 09:40:00,24.15,24.2,24.15,24.17,62452.0,22.7158,22.7628,22.7158,22.7346,62452.0
2017-01-03 09:45:00,24.18,24.19,24.13,24.15,74152.0,22.744,22.7534,22.697,22.7158,74152.0
2017-01-03 09:50:00,24.11,24.11,24.09,24.09,15812.0,22.6782,22.6782,22.6593,22.6593,15812.0
2017-01-03 09:55:00,24.08,24.12,24.08,24.11,5600.0,22.6499,22.6876,22.6499,22.6782,5600.0
2017-01-03 10:00:00,24.11,24.12,24.09,24.11,14544.0,22.6782,22.6876,22.6593,22.6782,14544.0
2017-01-03 10:05:00,24.12,24.26,24.12,24.25,29688.0,22.6876,22.8192,22.6876,22.8098,29688.0
2017-01-03 10:10:00,24.24,24.25,24.21,24.23,23148.0,22.8004,22.8098,22.7722,22.791,23148.0
2017-01-03 10:15:00,24.23,24.23,24.21,24.22,13076.0,22.791,22.791,22.7722,22.7816,13076.0
2017-01-03 10:20:00,24.21,24.21,24.21,24.21,12232.0,22.7722,22.7722,22.7722,22.7722,12232.0
2017-01-03 10:25:00,24.22,24.23,24.22,24.23,3600.0,22.7816,22.791,22.7816,22.791,3600.0
2017-01-03 10:30:00,24.19,24.22,24.18,24.18,12800.0,22.7534,22.7816,22.744,22.744,12800.0
2017-01-03 10:35:00,24.14,24.14,24.12,24.12,13660.0,22.7064,22.7064,22.6876,22.6876,13660.0
2017-01-03 10:40:00,24.13,24.13,24.06,24.06,4436.0,22.697,22.697,22.6311,22.6311,4436.0
2017-01-03 10:45:00,24.05,24.07,24.03,24.03,8212.0,22.6217,22.6405,22.6029,22.6029,8212.0
2017-01-03 10:50:00,24.02,24.02,23.97,23.98,35100.0,22.5935,22.5935,22.5465,22.5559,35100.0
2017-01-03 10:55:00,23.97,23.97,23.91,23.91,35560.0,22.5465,22.5465,22.49,22.49,35560.0
2017-01-03 11:00:00,23.91,23.91,23.88,23.89,28764.0,22.49,22.49,22.4618,22.4712,28764.0
2017-01-03 11:05:00,23.89,23.9,23.89,23.9,3616.0,22.4712,22.4806,22.4712,22.4806,3616.0
2017-01-03 11:10:00,23.87,23.89,23.86,23.89,12800.0,22.4524,22.4712,22.443,22.4712,12800.0
2017-01-03 11:15:00,23.89,23.89,23.86,23.86,7000.0,22.4712,22.4712,22.443,22.443,7000.0
2017-01-03 11:20:00,23.87,23.93,23.87,23.92,8800.0,22.4524,22.5088,22.4524,22.4994,8800.0
2017-01-03 11:25:00,23.9,23.9,23.84,23.84,24000.0,22.4806,22.4806,22.4242,22.4242,24000.0
2017-01-03 11:30:00,23.85,23.88,23.85,23.86,15840.0,22.4336,22.4618,22.4336,22.443,15840.0
2017-01-03 11:35:00,23.86,23.86,23.82,23.83,5680.0,22.443,22.443,22.4054,22.4148,5680.0
2017-01-03 11:40:00,23.76,23.77,23.7,23.72,15324.0,22.3489,22.3583,22.2925,22.3113,15324.0
2017-01-03 11:45:00,23.72,23.72,23.72,23.72,0.0,22.3113,22.3113,22.3113,22.3113,0.0
2017-01-03 11:50:00,23.79,23.79,23.78,23.79,2528.0,22.3772,22.3772,22.3678,22.3772,2528.0
2017-01-03 11:55:00,23.78,23.79,23.76,23.78,4800.0,22.3678,22.3772,22.3489,22.3678,4800.0
2017-01-03 12:00:00,23.81,23.83,23.8,23.81,23200.0,22.396,22.4148,22.3866,22.396,23200.0
2017-01-03 12:05:00,23.81,23.81,23.76,23.8,8000.0,22.396,22.396,22.3489,22.3866,8000.0
2017-01-03 12:10:00,23.83,23.83,23.82,23.83,2000.0,22.4148,22.4148,22.4054,22.4148,2000.0
2017-01-03 12:15:00,23.8,23.8,23.77,23.77,4560.0,22.3866,22.3866,22.3583,22.3583,4560.0
2017-01-03 12:20:00,23.76,23.76,23.76,23.76,400.0,22.3489,22.3489,22.3489,22.3489,400.0
2017-01-03 12:25:00,23.78,23.8,23.78,23.79,3700.0,22.3678,22.3866,22.3678,22.3772,3700.0
2017-01-03 12:30:00,23.75,23.75,23.75,23.75,400.0,22.3395,22.3395,22.3395,22.3395,400.0
2017-01-03 12:35:00,23.75,23.75,23.74,23.74,1600.0,22.3395,22.3395,22.3301,22.3301,1600.0
2017-01-03 12:40:00,23.74,23.74,23.71,23.71,10456.0,22.3301,22.3301,22.3019,22.3019,10456.0
2017-01-03 12:45:00,23.69,23.76,23.69,23.76,3200.0,22.2831,22.3489,22.2831,22.3489,3200.0
2017-01-03 12:50:00,23.77,23.77,23.74,23.74,2000.0,22.3583,22.3583,22.3301,22.3301,2000.0
2017-01-03 12:55:00,23.75,23.75,23.74,23.75,11972.0,22.3395,22.3395,22.3301,22.3395,11972.0
2017-01-03 13:00:00,23.75,23.75,23.75,23.75,400.0,22.3395,22.3395,22.3395,22.3395,400.0
2017-01-03 13:05:00,23.74,23.74,23.7,23.7,3600.0,22.3301,22.3301,22.2925,22.2925,3600.0
2017-01-03 13:10:00,23.71,23.73,23.71,23.73,1200.0,22.3019,22.3207,22.3019,22.3207,1200.0
2017-01-03 13:15:00,23.74,23.75,23.74,23.74,3252.0,22.3301,22.3395,22.3301,22.3301,3252.0
2017-01-03 13:20:00,23.74,23.8,23.74,23.79,1600.0,22.3301,22.3866,22.3301,22.3772,1600.0
2017-01-03 13:25:00,23.78,23.78,23.78,23.78,800.0,22.3678,22.3678,22.3678,22.3678,800.0
2017-01-03 13:30:00,23.77,23.77,23.77,23.77,400.0,22.3583,22.3583,22.3583,22.3583,400.0
2017-01-03 13:35:00,23.75,23.75,23.75,23.75,12760.0,22.3395,22.3395,22.3395,22.3395,12760.0
2017-01-03 13:40:00,23.74,23.74,23.72,23.73,5400.0,22.3301,22.3301,22.3113,22.3207,5400.0
2017-01-03 13:45:00,23.75,23.75,23.74,23.74,2000.0,22.3395,22.3395,22.3301,22.3301,2000.0
2017-01-03 13:50:00,23.74,23.75,23.74,23.74,14220.0,22.3301,22.3395,22.3301,22.3301,14220.0
2017-01-03 13:55:00,23.75,23.75,23.74,23.74,4176.0,22.3395,22.3395,22.3301,22.3301,4176.0
2017-01-03 14:00:00,23.75,23.75,23.75,23.75,400.0,22.3395,22.3395,22.3395,22.3395,400.0
2017-01-03 14:05:00,23.77,23.77,23.75,23.75,3800.0,22.3583,22.3583,22.3395,22.3395,3800.0
2017-01-03 14:10:00,23.76,23.77,23.76,23.77,8720.0,22.3489,22.3583,22.3489,22.3583,8720.0
2017-01-03 14:15:00,23.77,23.79,23.77,23.79,14000.0,22.3583,22.3772,22.3583,22.3772,14000.0
2017-01-03 14:20:00,23.77,23.77,23.77,23.77,1000.0,22.3583,22.3583,22.3583,22.3583,1000.0
2017-01-03 14:25:00,23.76,23.76,23.75,23.75,3320.0,22.3489,22.3489,22.3395,22.3395,3320.0
2017-01-03 14:30:00,23.75,23.75,23.73,23.74,6996.0,22.3395,22.3395,22.3207,22.3301,6996.0
2017-01-03 14:35:00,23.75,23.75,23.74,23.75,1600.0,22.3395,22.3395,22.3301,22.3395,1600.0
2017-01-03 14:40:00,23.75,23.75,23.75,23.75,0.0,22.3395,22.3395,22.3395,22.3395,0.0
2017-01-03 14:45:00,23.77,23.8,23.77,23.8,3720.0,22.3583,22.3866,22.3583,22.3866,3720.0
2017-01-03 14:50:00,23.8,23.8,23.8,23.8,1600.0,22.3866,22.3866,22.3866,22.3866,1600.0
2017-01-03 14:55:00,23.8,23.8,23.8,23.8,0.0,22.3866,22.3866,22.3866,22.3866,0.0
2017-01-03 15:00:00,23.81,23.86,23.81,23.86,3200.0,22.396,22.443,22.396,22.443,3200.0
2017-01-03 15:05:00,23.86,23.87,23.86,23.86,47200.0,22.443,22.4524,22.443,22.443,47200.0
2017-01-03 15:10:00,23.86,23.87,23.86,23.87,4840.0,22.443,22.4524,22.443,22.4524,4840.0
2017-01-03 15:15:00,23.88,23.88,23.85,23.85,4600.0,22.4618,22.4618,22.4336,22.4336,4600.0
2017-01-03 15:20:00,23.84,23.84,23.8,23.81,31720.0,22.4242,22.4242,22.3866,22.396,31720.0
2017-01-03 15:25:00,23.82,23.83,23.82,23.83,4800.0,22.4054,22.4148,22.4054,22.4148,4800.0
2017-01-03 15:30:00,23.81,23.82,23.8,23.82,3500.0,22.396,22.4054,22.3866,22.4054,3500.0
2017-01-03 15:35:00,23.86,23.88,23.86,23.88,2800.0,22.443,22.4618,22.443,22.4618,2800.0
2017-01-03 15:40:00,23.9,23.91,23.89,23.91,8520.0,22.4806,22.49,22.4712,22.49,8520.0
2017-01-03 15:45:00,23.95,23.99,23.95,23.98,26400.0,22.5277,22.5653,22.5277,22.5559,26400.0
2017-01-03 15:50:00,23.98,24.0,23.95,24.0,12420.0,22.5559,22.5747,22.5277,22.5747,12420.0
2017-01-03 15:55:00,24.0,24.02,23.99,24.01,53792.0,22.5747,22.5935,22.5653,22.5841,53792.0
2017-01-04 09:30:00,24.17,24.29,24.13,24.25,96516.0,22.7346,22.8475,22.697,22.8098,96516.0
2017-01-04 09:35:00,24.29,24.33,24.24,24.25,68752.0,22.8475,22.8851,22.8004,22.8098,68752.0
2017-01-04 09:40:00,24.25,24.27,24.23,24.23,37600.0,22.8098,22.8287,22.791,22.791,37600.0
2017-01-04 09:45:00,24.24,24.26,24.21,24.22,14044.0,22.8004,22.8192,22.7722,22.7816,14044.0
2017-01-04 09:50:00,24.23,24.25,24.22,24.24,17032.0,22.791,22.8098,22.7816,22.8004,17032.0
2017-01-04 09:55:00,24.24,24.24,24.19,24.19,18208.0,22.8004,22.8004,22.7534,22.7534,18208.0
2017-01-04 10:00:00,24.23,24.24,24.21,24.22,7640.0,22.791,22.8004,22.7722,22.7816,7640.0
2017-01-04 10:05:00,24.21,24.23,24.17,24.18,43728.0,22.7722,22.791,22.7346,22.744,43728.0
2017-01-04 10:10:00,24.18,24.18,24.14,24.15,3200.0,22.744,22.744,22.7064,22.7158,3200.0
2017-01-04 10:15:00,24.15,24.15,24.14,24.14,8548.0,22.7158,22.7158,22.7064,22.7064,8548.0
2017-01-04 10:20:00,24.16,24.16,24.15,24.15,16600.0,22.7252,22.7252,22.7158,22.7158,16600.0
2017-01-04 10:25:00,24.14,24.14,24.08,24.08,11996.0,22.7064,22.7064,22.6499,22.6499,11996.0
2017-01-04 10:30:00,24.1,24.12,24.09,24.1,6000.0,22.6688,22.6876,22.6593,22.6688,6000.0
2017-01-04 10:35:00,24.1,24.13,24.1,24.13,5200.0,22.6688,22.697,22.6688,22.697,5200.0
2017-01-04 10:40:00,24.13,24.13,24.11,24.12,12900.0,22.697,22.697,22.6782,22.6876,12900.0
2017-01-04 10:45:00,24.15,24.18,24.15,24.16,10252.0,22.7158,22.744,22.7158,22.7252,10252.0
2017-01-04 10:50:00,24.15,24.17,24.15,24.16,8100.0,22.7158,22.7346,22.7158,22.7252,8100.0
2017-01-04 10:55:00,24.17,24.2,24.17,24.18,25600.0,22.7346,22.7628,22.7346,22.744,25600.0
2017-01-04 11:00:00,24.2,24.2,24.18,24.19,9920.0,22.7628,22.7628,22.744,22.7534,9920.0
2017-01-04 11:05:00,24.22,24.22,24.19,24.2,2800.0,22.7816,22.7816,22.7534,22.7628,2800.0
2017-01-04 11:10:00,24.19,24.2,24.19,24.2,4092.0,22.7534,22.7628,22.7534,22.7628,4092.0
2017-01-04 11:15:00,24.19,24.2,24.17,24.18,3600.0,22.7534,22.7628,22.7346,22.744,3600.0
2017-01-04 11:20:00,24.18,24.18,24.18,24.18,8796.0,22.744,22.744,22.744,22.744,8796.0
2017-01-04 11:25:00,24.19,24.21,24.18,24.21,7800.0,22.7534,22.7722,22.744,22.7722,7800.0
2017-01-04 11:30:00,24.22,24.22,24.22,24.22,2864.0,22.7816,22.7816,22.7816,22.7816,2864.0
2017-01-04 11:35:00,24.23,24.25,24.23,24.25,3800.0,22.791,22.8098,22.791,22.8098,3800.0
2017-01-04 11:40:00,24.24,24.24,24.23,24.24,5200.0,22.8004,22.8004,22.791,22.8004,5200.0
2017-01-04 11:45:00,24.24,24.25,24.22,24.22,7200.0,22.8004,22.8098,22.7816,22.7816,7200.0
2017-01-04 11:50:00,24.23,24.24,24.21,24.24,3940.0,22.791,22.8004,22.7722,22.8004,3940.0
2017-01-04 11:55:00,24.25,24.27,24.24,24.24,16200.0,22.8098,22.8287,22.8004,22.8004,16200.0
2017-01-04 12:00:00,24.25,24.26,24.25,24.26,3600.0,22.8098,22.8192,22.8098,22.8192,3600.0
2017-01-04 12:05:00,24.27,24.28,24.25,24.28,12600.0,22.8287,22.8381,22.8098,22.8381,12600.0
2017-01-04 12:10:00,24.28,24.29,24.27,24.29,14940.0,22.8381,22.8475,22.8287,22.8475,14940.0
2017-01-04 12:15:00,24.29,24.29,24.25,24.26,19880.0,22.8475,22.8475,22.8098,22.8192,19880.0
2017-01-04 12:20:00,24.25,24.25,24.25,24.25,2800.0,22.8098,22.8098,22.8098,22.8098,2800.0
2017-01-04 12:25:00,24.27,24.27,24.24,24.26,9320.0,22.8287,22.8287,22.8004,22.8192,9320.0
2017-01-04 12:30:00,24.25,24.25,24.25,24.25,1600.0,22.8098,22.8098,22.8098,22.8098,1600.0
2017-01-04 12:35:00,24.24,24.25,24.24,24.25,1600.0,22.8004,22.8098,22.8004,22.8098,1600.0
2017-01-04 12:40:00,24.25,24.27,24.25,24.27,2832.0,22.8098,22.8287,22.8098,22.8287,2832.0
2017-01-04 12:45:00,24.26,24.26,24.26,24.26,416.0,22.8192,22.8192,22.8192,22.8192,416.0
2017-01-04 12:50:00,24.27,24.28,24.26,24.27,8900.0,22.8287,22.8381,22.8192,22.8287,8900.0
2017-01-04 12:55:00,24.28,24.28,24.28,24.28,3800.0,22.8381,22.8381,22.8381,22.8381,3800.0
2017-01-04 13:00:00,24.27,24.28,24.27,24.27,3200.0,22.8287,22.8381,22.8287,22.8287,3200.0
2017-01-04 13:05:00,24.26,24.26,24.26,24.26,3720.0,22.8192,22.8192,22.8192,22.8192,3720.0
2017-01-04 13:10:00,24.26,24.27,24.26,24.27,800.0,22.8192,22.8287,22.8192,22.8287,800.0
2017-01-04 13:15:00,24.27,24.27,24.26,24.26,4436.0,22.8287,22.8287,22.8192,22.8192,4436.0
2017-01-04 13:20:00,24.25,24.26,24.24,24.25,7224.0,22.8098,22.8192,22.8004,22.8098,7224.0
2017-01-04 13:25:00,24.25,24.25,24.25,24.25,400.0,22.8098,22.8098,22.8098,22.8098,400.0
2017-01-04 13:30:00,24.25,24.25,24.25,24.25,400.0,22.8098,22.8098,22.8098,22.8098,400.0
2017-01-04 13:35:00,24.26,24.26,24.26,24.26,1600.0,22.8192,22.8192,22.8192,22.8192,1600.0
2017-01-04 13:40:00,24.25,24.25,24.25,24.25,1600.0,22.8098,22.8098,22.8098,22.8098,1600.0
2017-01-04 13:45:00,24.25,24.25,24.25,24.25,1600.0,22.8098,22.8098,22.8098,22.8098,1600.0
2017-01-04 13:50:00,24.25,24.25,24.25,24.25,0.0,22.8098,22.8098,22.8098,22.8098,0.0
2017-01-04 13:55:00,24.25,24.25,24.25,24.25,400.0,22.8098,22.8098,22.8098,22.8098,400.0
2017-01-04 14:00:00,24.25,24.25,24.25,24.25,440.0,22.8098,22.8098,22.8098,22.8098,440.0
2017-01-04 14:05:00,24.25,24.25,24.24,24.25,3600.0,22.8098,22.8098,22.8004,22.8098,3600.0
2017-01-04 14:10:00,24.26,24.3,24.25,24.3,16380.0,22.8192,22.8569,22.8098,22.8569,16380.0
2017-01-04 14:15:00,24.3,24.31,24.29,24.31,59380.0,22.8569,22.8663,22.8475,22.8663,59380.0
2017-01-04 14:20:00,24.32,24.34,24.28,24.28,30916.0,22.8757,22.8945,22.8381,22.8381,30916.0
2017-01-04 14:25:00,24.28,24.31,24.28,24.3,5800.0,22.8381,22.8663,22.8381,22.8569,5800.0
2017-01-04 14:30:00,24.31,24.31,24.31,24.31,400.0,22.8663,22.8663,22.8663,22.8663,400.0
2017-01-04 14:35:00,24.32,24.33,24.32,24.32,4600.0,22.8757,22.8851,22.8757,22.8757,4600.0
2017-01-04 14:40:00,24.33,24.34,24.3,24.31,12800.0,22.8851,22.8945,22.8569,22.8663,12800.0
2017-01-04 14:45:00,24.32,24.32,24.27,24.28,19940.0,22.8757,22.8757,22.8287,22.8381,19940.0
2017-01-04 14:50:00,24.29,24.29,24.28,24.28,5720.0,22.8475,22.8475,22.8381,22.8381,5720.0
2017-01-04 14:55:00,24.28,24.28,24.28,24.28,0.0,22.8381,22.8381,22.8381,22.8381,0.0
2017-01-04 15:00:00,24.33,24.33,24.33,24.33,2000.0,22.8851,22.8851,22.8851,22.8851,2000.0
2017-01-04 15:05:00,24.32,24.32,24.31,24.31,6360.0,22.8757,22.8757,22.8663,22.8663,6360.0
2017-01-04 15:10:00,24.31,24.31,24.3,24.31,7720.0,22.8663,22.8663,22.8569,22.8663,7720.0
2017-01-04 15:15:00,24.31,24.31,24.31,24.31,2000.0,22.8663,22.8663,22.8663,22.8663,2000.0
2017-01-04 15:20:00,24.3,24.3,24.28,24.3,9212.0,22.8569,22.8569,22.8381,22.8569,9212.0
2017-01-04 15:25:00,24.31,24.31,24.3,24.31,4860.0,22.8663,22.8663,22.8569,22.8663,4860.0
2017-01-04 15:30:00,24.31,24.32,24.3,24.31,7120.0,22.8663,22.8757,22.8569,22.8663,7120.0
2017-01-04 15:35:00,24.33,24.35,24.33,24.34,7480.0,22.8851,22.9039,22.8851,22.8945,7480.0
2017-01-04 15:40:00,24.36,24.36,24.34,24.35,14040.0,22.9133,22.9133,22.8945,22.9039,14040.0
2017-01-04 15:45:00,24.35,24.36,24.29,24.29,49328.0,22.9039,22.9133,22.8475,22.8475,49328.0
2017-01-04 15:50:00,24.3,24.32,24.3,24.31,13200.0,22.8569,22.8757,22.8569,22.8663,13200.0
2017-01-04 15:55:00,24.31,24.32,24.26,24.29,36804.0,22.8663,22.8757,22.8192,22.8475,36804.0
2017-01-05 09:30:00,24.25,24.25,24.17,24.24,59168.0,22.8098,22.8098,22.7346,22.8004,59168.0
2017-01-05 09:35:00,24.25,24.28,24.23,24.24,35440.0,22.8098,22.8381,22.791,22.8004,35440.0
2017-01-05 09:40:00,24.25,24.29,24.24,24.27,29200.0,22.8098,22.8475,22.8004,22.8287,29200.0
2017-01-05 09:45:00,24.27,24.3,24.27,24.3,13212.0,22.8287,22.8569,22.8287,22.8569,13212.0
2017-01-05 09:50:00,24.29,24.31,24.27,24.31,19700.0,22.8475,22.8663,22.8287,22.8663,19700.0
2017-01-05 09:55:00,24.3,24.32,24.29,24.31,21200.0,22.8569,22.8757,22.8475,22.8663,21200.0
2017-01-05 10:00:00,24.3,24.31,24.24,24.24,24000.0,22.8569,22.8663,22.8004,22.8004,24000.0
2017-01-05 10:05:00,24.25,24.29,24.25,24.29,4000.0,22.8098,22.8475,22.8098,22.8475,4000.0
2017-01-05 10:10:00,24.28,24.3,24.28,24.29,7600.0,22.8381,22.8569,22.8381,22.8475,7600.0
2017-01-05 10:15:00,24.3,24.31,24.27,24.28,14036.0,22.8569,22.8663,22.8287,22.8381,14036.0
2017-01-05 10:20:00,24.26,24.26,24.24,24.26,65268.0,22.8192,22.8192,22.8004,22.8192,65268.0
2017-01-05 10:25:00,24.27,24.3,24.27,24.29,17052.0,22.8287,22.8569,22.8287,22.8475,17052.0
2017-01-05 10:30:00,24.29,24.3,24.22,24.22,51980.0,22.8475,22.8569,22.7816,22.7816,51980.0
2017-01-05 10:35:00,24.25,24.25,24.22,24.23,10600.0,22.8098,22.8098,22.7816,22.791,10600.0
2017-01-05 10:40:00,24.23,24.23,24.2,24.2,41200.0,22.791,22.791,22.7628,22.7628,41200.0
2017-01-05 10:45:00,24.19,24.2,24.17,24.19,21236.0,22.7534,22.7628,22.7346,22.7534,21236.0
2017-01-05 10:50:00,24.18,24.18,24.17,24.18,6600.0,22.744,22.744,22.7346,22.744,6600.0
2017-01-05 10:55:00,24.18,24.23,24.18,24.22,11824.0,22.744,22.791,22.744,22.7816,11824.0
2017-01-05 11:00:00,24.21,24.21,24.18,24.19,6000.0,22.7722,22.7722,22.744,22.7534,6000.0
2017-01-05 11:05:00,24.16,24.16,24.02,24.05,61356.0,22.7252,22.7252,22.5935,22.6217,61356.0
2017-01-05 11:10:00,24.04,24.05,24.01,24.02,24332.0,22.6123,22.6217,22.5841,22.5935,24332.0
2017-01-05 11:15:00,24.02,24.04,24.01,24.03,11920.0,22.5935,22.6123,22.5841,22.6029,11920.0
2017-01-05 11:20:00,24.04,24.04,23.97,24.01,54552.0,22.6123,22.6123,22.5465,22.5841,54552.0
2017-01-05 11:25:00,24.0,24.03,24.0,24.03,9272.0,22.5747,22.6029,22.5747,22.6029,9272.0
2017-01-05 11:30:00,24.02,24.02,23.98,23.98,7600.0,22.5935,22.5935,22.5559,22.5559,7600.0
2017-01-05 11:35:00,23.99,23.99,23.92,23.94,63996.0,22.5653,22.5653,22.4994,22.5183,63996.0
2017-01-05 11:40:00,23.93,23.93,23.82,23.84,49984.0,22.5088,22.5088,22.4054,22.4242,49984.0
2017-01-05 11:45:00,23.84,23.89,23.84,23.87,33080.0,22.4242,22.4712,22.4242,22.4524,33080.0
2017-01-05 11:50:00,23.88,23.9,23.88,23.9,25600.0,22.4618,22.4806,22.4618,22.4806,25600.0
2017-01-05 11:55:00,23.9,23.93,23.9,23.91,35596.0,22.4806,22.5088,22.4806,22.49,35596.0
2017-01-05 12:00:00,23.93,23.94,23.92,23.93,29924.0,22.5088,22.5183,22.4994,22.5088,29924.0
2017-01-05 12:05:00,23.93,23.93,23.88,23.88,12780.0,22.5088,22.5088,22.4618,22.4618,12780.0
2017-01-05 12:10:00,23.88,23.91,23.86,23.89,86800.0,22.4618,22.49,22.443,22.4712,86800.0
2017-01-05 12:15:00,23.91,23.99,23.91,23.99,32400.0,22.49,22.5653,22.49,22.5653,32400.0
2017-01-05 12:20:00,23.98,23.99,23.97,23.98,23600.0,22.5559,22.5653,22.5465,22.5559,23600.0
2017-01-05 12:25:00,23.98,24.0,23.98,23.99,13200.0,22.5559,22.5747,22.5559,22.5653,13200.0
2017-01-05 12:30:00,23.99,23.99,23.97,23.97,7800.0,22.5653,22.5653,22.5465,22.5465,7800.0
2017-01-05 12:35:00,23.97,23.98,23.96,23.98,11000.0,22.5465,22.5559,22.5371,22.5559,11000.0
2017-01-05 12:40:00,23.96,23.96,23.96,23.96,4728.0,22.5371,22.5371,22.5371,22.5371,4728.0
2017-01-05 12:45:00,23.97,23.97,23.96,23.97,4800.0,22.5465,22.5465,22.5371,22.5465,4800.0
2017-01-05 12:50:00,23.97,24.01,23.97,24.01,23964.0,22.5465,22.5841,22.5465,22.5841,23964.0
2017-01-05 12:55:00,24.02,24.03,24.02,24.02,12444.0,22.5935,22.6029,22.5935,22.5935,12444.0
2017-01-05 13:00:00,24.0,24.02,24.0,24.01,15304.0,22.5747,22.5935,22.5747,22.5841,15304.0
2017-01-05 13:05:00,24.01,24.06,24.01,24.05,10000.0,22.5841,22.6311,22.5841,22.6217,10000.0
2017-01-05 13:10:00,24.06,24.06,24.04,24.04,11916.0,22.6311,22.6311,22.6123,22.6123,11916.0
2017-01-05 13:15:00,24.05,24.05,24.04,24.04,11200.0,22.6217,22.6217,22.6123,22.6123,11200.0
2017-01-05 13:20:00,24.04,24.06,24.04,24.06,2800.0,22.6123,22.6311,22.6123,22.6311,2800.0
2017-01-05 13:25:00,24.04,24.05,24.03,24.03,14000.0,22.6123,22.6217,22.6029,22.6029,14000.0
2017-01-05 13:30:00,24.01,24.01,24.0,24.01,2600.0,22.5841,22.5841,22.5747,22.5841,2600.0
2017-01-05 13:35:00,24.04,24.05,24.03,24.04,10800.0,22.6123,22.6217,22.6029,22.6123,10800.0
2017-01-05 13:40:00,24.02,24.03,24.02,24.02,5140.0,22.5935,22.6029,22.5935,22.5935,5140.0
2017-01-05 13:45:00,24.03,24.03,24.03,24.03,1200.0,22.6029,22.6029,22.6029,22.6029,1200.0
2017-01-05 13:50:00,24.03,24.03,24.03,24.03,0.0,22.6029,22.6029,22.6029,22.6029,0.0
2017-01-05 13:55:00,24.03,24.03,24.03,24.03,0.0,22.6029,22.6029,22.6029,22.6029,0.0
2017-01-05 14:00:00,24.04,24.04,24.04,24.04,4000.0,22.6123,22.6123,22.6123,22.6123,4000.0
2017-01-05 14:05:00,24.06,24.06,24.05,24.05,3200.0,22.6311,22.6311,22.6217,22.6217,3200.0
2017-01-05 14:10:00,24.07,24.1,24.07,24.1,36000.0,22.6405,22.6688,22.6405,22.6688,36000.0
2017-01-05 14:15:00,24.1,24.13,24.1,24.1,29600.0,22.6688,22.697,22.6688,22.6688,29600.0
2017-01-05 14:20:00,24.12,24.12,24.12,24.12,400.0,22.6876,22.6876,22.6876,22.6876,400.0
2017-01-05 14:25:00,24.11,24.12,24.11,24.11,10800.0,22.6782,22.6876,22.6782,22.6782,10800.0
2017-01-05 14:30:00,24.11,24.11,24.08,24.08,1332.0,22.6782,22.6782,22.6499,22.6499,1332.0
2017-01-05 14:35:00,24.08,24.09,24.07,24.09,15000.0,22.6499,22.6593,22.6405,22.6593,15000.0
2017-01-05 14:40:00,24.11,24.11,24.08,24.08,9200.0,22.6782,22.6782,22.6499,22.6499,9200.0
2017-01-05 14:45:00,24.08,24.08,24.05,24.05,1200.0,22.6499,22.6499,22.6217,22.6217,1200.0
2017-01-05 14:50:00,24.06,24.07,24.06,24.07,800.0,22.6311,22.6405,22.6311,22.6405,800.0
2017-01-05 14:55:00,24.07,24.07,24.06,24.06,1200.0,22.6405,22.6405,22.6311,22.6311,1200.0
2017-01-05 15:00:00,24.06,24.09,24.06,24.09,5600.0,22.6311,22.6593,22.6311,22.6593,5600.0
2017-01-05 15:05:00,24.09,24.09,24.08,24.08,11000.0,22.6593,22.6593,22.6499,22.6499,11000.0
2017-01-05 15:10:00,24.07,24.1,24.07,24.1,2000.0,22.6405,22.6688,22.6405,22.6688,2000.0
2017-01-05 15:15:00,24.12,24.12,24.09,24.1,9224.0,22.6876,22.6876,22.6593,22.6688,9224.0
2017-01-05 15:20:00,24.1,24.12,24.1,24.12,8600.0,22.6688,22.6876,22.6688,22.6876,8600.0
2017-01-05 15:25:00,24.13,24.14,24.12,24.14,15320.0,22.697,22.7064,22.6876,22.7064,15320.0
2017-01-05 15:30:00,24.13,24.15,24.13,24.14,7716.0,22.697,22.7158,22.697,22.7064,7716.0
2017-01-05 15:35:00,24.14,24.14,24.13,24.13,1600.0,22.7064,22.7064,22.697,22.697,1600.0
2017-01-05 15:40:00,24.13,24.13,24.11,24.11,2400.0,22.697,22.697,22.6782,22.6782,2400.0
2017-01-05 15:45:00,24.11,24.14,24.11,24.13,13348.0,22.6782,22.7064,22.6782,22.697,13348.0
2017-01-05 15:50:00,24.14,24.15,24.12,24.13,39352.0,22.7064,22.7158,22.6876,22.697,39352.0
2017-01-05 15:55:00,24.13,24.17,24.12,24.14,76836.0,22.697,22.7346,22.6876,22.7064,76836.0
2017-01-06 09:30:00,24.14,24.17,24.05,24.05,41956.0,22.7064,22.7346,22.6217,22.6217,41956.0
2017-01-06 09:35:00,24.03,24.04,23.93,23.99,76728.0,22.6029,22.6123,22.5088,22.5653,76728.0
2017-01-06 09:40:00,23.99,24.02,23.98,23.99,25200.0,22.5653,22.5935,22.5559,22.5653,25200.0
2017-01-06 09:45:00,24.02,24.03,23.97,23.97,7000.0,22.5935,22.6029,22.5465,22.5465,7000.0
2017-01-06 09:50:00,24.03,24.04,24.01,24.01,20872.0,22.6029,22.6123,22.5841,22.5841,20872.0
2017-01-06 09:55:00,24.02,24.09,24.02,24.08,3200.0,22.5935,22.6593,22.5935,22.6499,3200.0
2017-01-06 10:00:00,24.08,24.14,24.08,24.14,18532.0,22.6499,22.7064,22.6499,22.7064,18532.0
2017-01-06 10:05:00,24.16,24.2,24.16,24.19,62380.0,22.7252,22.7628,22.7252,22.7534,62380.0
2017-01-06 10:10:00,24.18,24.19,24.15,24.17,38304.0,22.744,22.7534,22.7158,22.7346,38304.0
2017-01-06 10:15:00,24.18,24.18,24.15,24.15,31280.0,22.744,22.744,22.7158,22.7158,31280.0
2017-01-06 10:20:00,24.15,24.18,24.15,24.17,9600.0,22.7158,22.744,22.7158,22.7346,9600.0
2017-01-06 10:25:00,24.16,24.18,24.15,24.17,13400.0,22.7252,22.744,22.7158,22.7346,13400.0
2017-01-06 10:30:00,24.14,24.16,24.14,24.16,5700.0,22.7064,22.7252,22.7064,22.7252,5700.0
2017-01-06 10:35:00,24.15,24.15,24.07,24.07,10920.0,22.7158,22.7158,22.6405,22.6405,10920.0
2017-01-06 10:40:00,24.09,24.12,24.08,24.12,8100.0,22.6593,22.6876,22.6499,22.6876,8100.0
2017-01-06 10:45:00,24.11,24.14,24.11,24.12,18184.0,22.6782,22.7064,22.6782,22.6876,18184.0
2017-01-06 10:50:00,24.13,24.18,24.1,24.18,14000.0,22.697,22.744,22.6688,22.744,14000.0
2017-01-06 10:55:00,24.2,24.22,24.19,24.19,28816.0,22.7628,22.7816,22.7534,22.7534,28816.0
2017-01-06 11:00:00,24.2,24.2,24.19,24.19,2000.0,22.7628,22.7628,22.7534,22.7534,2000.0
2017-01-06 11:05:00,24.18,24.2,24.18,24.19,4000.0,22.744,22.7628,22.744,22.7534,4000.0
2017-01-06 11:10:00,24.2,24.26,24.19,24.26,25180.0,22.7628,22.8192,22.7534,22.8192,25180.0
2017-01-06 11:15:00,24.27,24.28,24.26,24.27,6580.0,22.8287,22.8381,22.8192,22.8287,6580.0
2017-01-06 11:20:00,24.27,24.31,24.27,24.3,56700.0,22.8287,22.8663,22.8287,22.8569,56700.0
2017-01-06 11:25:00,24.29,24.31,24.28,24.31,16800.0,22.8475,22.8663,22.8381,22.8663,16800.0
2017-01-06 11:30:00,24.34,24.36,24.34,24.35,14040.0,22.8945,22.9133,22.8945,22.9039,14040.0
2017-01-06 11:35:00,24.34,24.35,24.3,24.31,12600.0,22.8945,22.9039,22.8569,22.8663,12600.0
2017-01-06 11:40:00,24.32,24.38,24.32,24.37,67080.0,22.8757,22.9321,22.8757,22.9227,67080.0
2017-01-06 11:45:00,24.36,24.4,24.36,24.37,33280.0,22.9133,22.9509,22.9133,22.9227,33280.0
2017-01-06 11:50:00,24.39,24.39,24.36,24.39,6812.0,22.9415,22.9415,22.9133,22.9415,6812.0
2017-01-06 11:55:00,24.39,24.44,24.39,24.4,27480.0,22.9415,22.9886,22.9415,22.9509,27480.0
2017-01-06 12:00:00,24.38,24.39,24.37,24.39,8848.0,22.9321,22.9415,22.9227,22.9415,8848.0
2017-01-06 12:05:00,24.39,24.39,24.39,24.39,0.0,22.9415,22.9415,22.9415,22.9415,0.0
2017-01-06 12:10:00,24.38,24.41,24.38,24.41,2220.0,22.9321,22.9603,22.9321,22.9603,2220.0
2017-01-06 12:15:00,24.41,24.43,24.41,24.42,5148.0,22.9603,22.9792,22.9603,22.9697,5148.0
2017-01-06 12:20:00,24.43,24.45,24.42,24.43,20584.0,22.9792,22.998,22.9697,22.9792,20584.0
2017-01-06 12:25:00,24.43,24.43,24.43,24.43,20192.0,22.9792,22.9792,22.9792,22.9792,20192.0
2017-01-06 12:30:00,24.44,24.5,24.44,24.5,97400.0,22.9886,23.045,22.9886,23.045,97400.0
2017-01-06 12:35:00,24.5,24.52,24.47,24.49,49764.0,23.045,23.0638,23.0168,23.0356,49764.0
2017-01-06 12:40:00,24.49,24.52,24.48,24.48,54264.0,23.0356,23.0638,23.0262,23.0262,54264.0
2017-01-06 12:45:00,24.49,24.49,24.48,24.48,21860.0,23.0356,23.0356,23.0262,23.0262,21860.0
2017-01-06 12:50:00,24.48,24.49,24.46,24.48,75112.0,23.0262,23.0356,23.0074,23.0262,75112.0
2017-01-06 12:55:00,24.48,24.5,24.46,24.5,18468.0,23.0262,23.045,23.0074,23.045,18468.0
2017-01-06 13:00:00,24.5,24.51,24.5,24.5,10800.0,23.045,23.0544,23.045,23.045,10800.0
2017-01-06 13:05:00,24.5,24.5,24.47,24.47,13600.0,23.045,23.045,23.0168,23.0168,13600.0
2017-01-06 13:10:00,24.47,24.48,24.47,24.48,6600.0,23.0168,23.0262,23.0168,23.0262,6600.0
2017-01-06 13:15:00,24.48,24.48,24.47,24.48,19200.0,23.0262,23.0262,23.0168,23.0262,19200.0
2017-01-06 13:20:00,24.48,24.5,24.48,24.48,5600.0,23.0262,23.045,23.0262,23.0262,5600.0
2017-01-06 13:25:00,24.48,24.48,24.42,24.42,14400.0,23.0262,23.0262,22.9697,22.9697,14400.0
2017-01-06 13:30:00,24.42,24.45,24.42,24.45,2816.0,22.9697,22.998,22.9697,22.998,2816.0
2017-01-06 13:35:00,24.45,24.48,24.44,24.48,16196.0,22.998,23.0262,22.9886,23.0262,16196.0
2017-01-06 13:40:00,24.49,24.5,24.49,24.5,4764.0,23.0356,23.045,23.0356,23.045,4764.0
2017-01-06 13:45:00,24.5,24.51,24.48,24.5,12860.0,23.045,23.0544,23.0262,23.045,12860.0
2017-01-06 13:50:00,24.5,24.5,24.48,24.49,9060.0,23.045,23.045,23.0262,23.0356,9060.0
2017-01-06 13:55:00,24.5,24.5,24.47,24.47,18016.0,23.045,23.045,23.0168,23.0168,18016.0
2017-01-06 14:00:00,24.47,24.48,24.47,24.48,4800.0,23.0168,23.0262,23.0168,23.0262,4800.0
2017-01-06 14:05:00,24.48,24.52,24.48,24.51,9712.0,23.0262,23.0638,23.0262,23.0544,9712.0
2017-01-06 14:10:00,24.49,24.51,24.48,24.51,11600.0,23.0356,23.0544,23.0262,23.0544,11600.0
2017-01-06 14:15:00,24.49,24.5,24.49,24.5,800.0,23.0356,23.045,23.0356,23.045,800.0
2017-01-06 14:20:00,24.5,24.5,24.5,24.5,0.0,23.045,23.045,23.045,23.045,0.0
2017-01-06 14:25:00,24.45,24.45,24.44,24.44,10400.0,22.998,22.998,22.9886,22.9886,10400.0
2017-01-06 14:30:00,24.45,24.47,24.43,24.47,5600.0,22.998,23.0168,22.9792,23.0168,5600.0
2017-01-06 14:35:00,24.46,24.47,24.46,24.47,9800.0,23.0074,23.0168,23.0074,23.0168,9800.0
2017-01-06 14:40:00,24.43,24.46,24.43,24.46,5600.0,22.9792,23.0074,22.9792,23.0074,5600.0
2017-01-06 14:45:00,24.47,24.48,24.44,24.45,5800.0,23.0168,23.0262,22.9886,22.998,5800.0
2017-01-06 14:50:00,24.43,24.45,24.43,24.45,4880.0,22.9792,22.998,22.9792,22.998,4880.0
2017-01-06 14:55:00,24.46,24.46,24.46,24.46,2000.0,23.0074,23.0074,23.0074,23.0074,2000.0
2017-01-06 15:00:00,24.45,24.47,24.45,24.46,3600.0,22.998,23.0168,22.998,23.0074,3600.0
2017-01-06 15:05:00,24.47,24.49,24.46,24.48,12200.0,23.0168,23.0356,23.0074,23.0262,12200.0
2017-01-06 15:10:00,24.48,24.49,24.47,24.47,9200.0,23.0262,23.0356,23.0168,23.0168,9200.0
2017-01-06 15:15:00,24.45,24.45,24.45,24.45,2000.0,22.998,22.998,22.998,22.998,2000.0
2017-01-06 15:20:00,24.43,24.46,24.43,24.46,2400.0,22.9792,23.0074,22.9792,23.0074,2400.0
2017-01-06 15:25:00,24.45,24.45,24.43,24.43,7200.0,22.998,22.998,22.9792,22.9792,7200.0
2017-01-06 15:30:00,24.45,24.46,24.44,24.46,8600.0,22.998,23.0074,22.9886,23.0074,8600.0
2017-01-06 15:35:00,24.45,24.46,24.43,24.46,30276.0,22.998,23.0074,22.9792,23.0074,30276.0
2017-01-06 15:40:00,24.47,24.5,24.47,24.49,40548.0,23.0168,23.045,23.0168,23.0356,40548.0
2017-01-06 15:45:00,24.49,24.5,24.48,24.49,11628.0,23.0356,23.045,23.0262,23.0356,11628.0
2017-01-06 15:50:00,24.47,24.47,24.46,24.46,15244.0,23.0168,23.0168,23.0074,23.0074,15244.0
2017-01-06 15:55:00,24.46,24.46,24.39,24.4,48912.0,23.0074,23.0074,22.9415,22.9509,48912.0
2017-01-09 09:30:00,24.25,24.25,24.16,24.17,43380.0,22.8098,22.8098,22.7252,22.7346,43380.0
2017-01-09 09:35:00,24.17,24.22,24.14,24.21,61720.0,22.7346,22.7816,22.7064,22.7722,61720.0
2017-01-09 09:40:00,24.22,24.22,24.14,24.16,21412.0,22.7816,22.7816,22.7064,22.7252,21412.0
2017-01-09 09:45:00,24.16,24.17,24.13,24.16,17308.0,22.7252,22.7346,22.697,22.7252,17308.0
2017-01-09 09:50:00,24.16,24.21,24.16,24.2,22984.0,22.7252,22.7722,22.7252,22.7628,22984.0
2017-01-09 09:55:00,24.2,24.21,24.18,24.19,10000.0,22.7628,22.7722,22.744,22.7534,10000.0
2017-01-09 10:00:00,24.21,24.21,24.17,24.17,18400.0,22.7722,22.7722,22.7346,22.7346,18400.0
2017-01-09 10:05:00,24.16,24.18,24.15,24.17,27840.0,22.7252,22.744,22.7158,22.7346,27840.0
2017-01-09 10:10:00,24.15,24.17,24.15,24.17,800.0,22.7158,22.7346,22.7158,22.7346,800.0
2017-01-09 10:15:00,24.16,24.19,24.15,24.18,25268.0,22.7252,22.7534,22.7158,22.744,25268.0
2017-01-09 10:20:00,24.18,24.21,24.18,24.19,4108.0,22.744,22.7722,22.744,22.7534,4108.0
2017-01-09 10:25:00,24.2,24.2,24.18,24.18,26892.0,22.7628,22.7628,22.744,22.744,26892.0
2017-01-09 10:30:00,24.19,24.21,24.18,24.21,3200.0,22.7534,22.7722,22.744,22.7722,3200.0
2017-01-09 10:35:00,24.2,24.21,24.2,24.2,6768.0,22.7628,22.7722,22.7628,22.7628,6768.0
2017-01-09 10:40:00,24.2,24.23,24.2,24.23,7204.0,22.7628,22.791,22.7628,22.791,7204.0
2017-01-09 10:45:00,24.23,24.24,24.23,24.24,26452.0,22.791,22.8004,22.791,22.8004,26452.0
2017-01-09 10:50:00,24.24,24.28,24.24,24.28,20348.0,22.8004,22.8381,22.8004,22.8381,20348.0
2017-01-09 10:55:00,24.29,24.29,24.28,24.29,7884.0,22.8475,22.8475,22.8381,22.8475,7884.0
2017-01-09 11:00:00,24.28,24.28,24.26,24.26,8600.0,22.8381,22.8381,22.8192,22.8192,8600.0
2017-01-09 11:05:00,24.26,24.3,24.26,24.29,4400.0,22.8192,22.8569,22.8192,22.8475,4400.0
2017-01-09 11:10:00,24.28,24.3,24.28,24.3,20616.0,22.8381,22.8569,22.8381,22.8569,20616.0
2017-01-09 11:15:00,24.3,24.3,24.29,24.29,5600.0,22.8569,22.8569,22.8475,22.8475,5600.0
2017-01-09 11:20:00,24.31,24.32,24.29,24.29,13300.0,22.8663,22.8757,22.8475,22.8475,13300.0
2017-01-09 11:25:00,24.29,24.29,24.28,24.28,936.0,22.8475,22.8475,22.8381,22.8381,936.0
2017-01-09 11:30:00,24.27,24.27,24.27,24.27,460.0,22.8287,22.8287,22.8287,22.8287,460.0
2017-01-09 11:35:00,24.28,24.28,24.26,24.26,1600.0,22.8381,22.8381,22.8192,22.8192,1600.0
2017-01-09 11:40:00,24.25,24.25,24.23,24.23,20940.0,22.8098,22.8098,22.791,22.791,20940.0
2017-01-09 11:45:00,24.23,24.23,24.23,24.23,812.0,22.791,22.791,22.791,22.791,812.0
2017-01-09 11:50:00,24.24,24.24,24.23,24.23,10700.0,22.8004,22.8004,22.791,22.791,10700.0
2017-01-09 11:55:00,24.22,24.24,24.22,24.23,16324.0,22.7816,22.8004,22.7816,22.791,16324.0
2017-01-09 12:00:00,24.22,24.22,24.22,24.22,2964.0,22.7816,22.7816,22.7816,22.7816,2964.0
2017-01-09 12:05:00,24.24,24.24,24.24,24.24,3200.0,22.8004,22.8004,22.8004,22.8004,3200.0
2017-01-09 12:10:00,24.23,24.23,24.23,24.23,50640.0,22.791,22.791,22.791,22.791,50640.0
2017-01-09 12:15:00,24.22,24.22,24.19,24.19,13376.0,22.7816,22.7816,22.7534,22.7534,13376.0
2017-01-09 12:20:00,24.19,24.19,24.19,24.19,0.0,22.7534,22.7534,22.7534,22.7534,0.0
2017-01-09 12:25:00,24.19,24.19,24.19,24.19,0.0,22.7534,22.7534,22.7534,22.7534,0.0
2017-01-09 12:30:00,24.22,24.22,24.21,24.21,10896.0,22.7816,22.7816,22.7722,22.7722,10896.0
2017-01-09 12:35:00,24.21,24.21,24.2,24.2,3600.0,22.7722,22.7722,22.7628,22.7628,3600.0
2017-01-09 12:40:00,24.2,24.2,24.2,24.2,0.0,22.7628,22.7628,22.7628,22.7628,0.0
2017-01-09 12:45:00,24.22,24.22,24.22,24.22,400.0,22.7816,22.7816,22.7816,22.7816,400.0
2017-01-09 12:50:00,24.23,24.23,24.23,24.23,6400.0,22.791,22.791,22.791,22.791,6400.0
2017-01-09 12:55:00,24.24,24.25,24.24,24.24,6444.0,22.8004,22.8098,22.8004,22.8004,6444.0
2017-01-09 13:00:00,24.25,24.25,24.25,24.25,3600.0,22.8098,22.8098,22.8098,22.8098,3600.0
2017-01-09 13:05:00,24.24,24.24,24.24,24.24,2000.0,22.8004,22.8004,22.8004,22.8004,2000.0
2017-01-09 13:10:00,24.22,24.22,24.22,24.22,800.0,22.7816,22.7816,22.7816,22.7816,800.0
2017-01-09 13:15:00,24.22,24.22,24.22,24.22,0.0,22.7816,22.7816,22.7816,22.7816,0.0
2017-01-09 13:20:00,24.23,24.23,24.23,24.23,400.0,22.791,22.791,22.791,22.791,400.0
2017-01-09 13:25:00,24.21,24.21,24.18,24.18,39672.0,22.7722,22.7722,22.744,22.744,39672.0
2017-01-09 13:30:00,24.19,24.19,24.19,24.19,2000.0,22.7534,22.7534,22.7534,22.7534,2000.0
2017-01-09 13:35:00,24.18,24.19,24.17,24.19,13040.0,22.744,22.7534,22.7346,22.7534,13040.0
2017-01-09 13:40:00,24.19,24.21,24.19,24.21,11000.0,22.7534,22.7722,22.7534,22.7722,11000.0
2017-01-09 13:45:00,24.21,24.22,24.21,24.22,2272.0,22.7722,22.7816,22.7722,22.7816,2272.0
2017-01-09 13:50:00,24.21,24.21,24.21,24.21,400.0,22.7722,22.7722,22.7722,22.7722,400.0
2017-01-09 13:55:00,24.21,24.21,24.21,24.21,0.0,22.7722,22.7722,22.7722,22.7722,0.0
2017-01-09 14:00:00,24.22,24.22,24.2,24.2,17612.0,22.7816,22.7816,22.7628,22.7628,17612.0
2017-01-09 14:05:00,24.21,24.22,24.18,24.18,45032.0,22.7722,22.7816,22.744,22.744,45032.0
2017-01-09 14:10:00,24.16,24.17,24.14,24.16,21872.0,22.7252,22.7346,22.7064,22.7252,21872.0
2017-01-09 14:15:00,24.16,24.16,24.16,24.16,0.0,22.7252,22.7252,22.7252,22.7252,0.0
2017-01-09 14:20:00,24.18,24.18,24.16,24.16,3560.0,22.744,22.744,22.7252,22.7252,3560.0
2017-01-09 14:25:00,24.16,24.17,24.15,24.17,8012.0,22.7252,22.7346,22.7158,22.7346,8012.0
2017-01-09 14:30:00,24.15,24.15,24.14,24.15,12536.0,22.7158,22.7158,22.7064,22.7158,12536.0
2017-01-09 14:35:00,24.15,24.18,24.14,24.15,42464.0,22.7158,22.744,22.7064,22.7158,42464.0
2017-01-09 14:40:00,24.15,24.15,24.14,24.14,8400.0,22.7158,22.7158,22.7064,22.7064,8400.0
2017-01-09 14:45:00,24.15,24.15,24.15,24.15,2400.0,22.7158,22.7158,22.7158,22.7158,2400.0
2017-01-09 14:50:00,24.17,24.18,24.17,24.18,1200.0,22.7346,22.744,22.7346,22.744,1200.0
2017-01-09 14:55:00,24.16,24.17,24.16,24.17,800.0,22.7252,22.7346,22.7252,22.7346,800.0
2017-01-09 15:00:00,24.19,24.19,24.19,24.19,400.0,22.7534,22.7534,22.7534,22.7534,400.0
2017-01-09 15:05:00,24.18,24.18,24.18,24.18,828.0,22.744,22.744,22.744,22.744,828.0
2017-01-09 15:10:00,24.19,24.19,24.19,24.19,400.0,22.7534,22.7534,22.7534,22.7534,400.0
2017-01-09 15:15:00,24.17,24.19,24.17,24.19,3660.0,22.7346,22.7534,22.7346,22.7534,3660.0
2017-01-09 15:20:00,24.19,24.2,24.18,24.18,19620.0,22.7534,22.7628,22.744,22.744,19620.0
2017-01-09 15:25:00,24.17,24.22,24.17,24.22,24000.0,22.7346,22.7816,22.7346,22.7816,24000.0
2017-01-09 15:30:00,24.23,24.23,24.23,24.23,2000.0,22.791,22.791,22.791,22.791,2000.0
2017-01-09 15:35:00,24.21,24.21,24.19,24.21,3200.0,22.7722,22.7722,22.7534,22.7722,3200.0
2017-01-09 15:40:00,24.22,24.22,24.21,24.21,1200.0,22.7816,22.7816,22.7722,22.7722,1200.0
2017-01-09 15:45:00,24.21,24.21,24.18,24.18,6000.0,22.7722,22.7722,22.744,22.744,6000.0
2017-01-09 15:50:00,24.18,24.2,24.15,24.16,9652.0,22.744,22.7628,22.7158,22.7252,9652.0
2017-01-09 15:55:00,24.15,24.16,24.13,24.14,17088.0,22.7158,22.7252,22.697,22.7064,17088.0
2017-01-10 09:30:00,24.11,24.11,23.95,23.98,75292.0,22.6782,22.6782,22.5277,22.5559,75292.0
2017-01-10 09:35:00,23.98,24.02,23.97,23.99,32340.0,22.5559,22.5935,22.5465,22.5653,32340.0
2017-01-10 09:40:00,23.96,23.99,23.95,23.98,14216.0,22.5371,22.5653,22.5277,22.5559,14216.0
2017-01-10 09:45:00,23.99,23.99,23.97,23.97,4260.0,22.5653,22.5653,22.5465,22.5465,4260.0
2017-01-10 09:50:00,24.02,24.05,23.95,23.99,28176.0,22.5935,22.6217,22.5277,22.5653,28176.0
2017-01-10 09:55:00,24.0,24.01,23.99,24.01,11800.0,22.5747,22.5841,22.5653,22.5841,11800.0
2017-01-10 10:00:00,24.01,24.05,24.01,24.05,7600.0,22.5841,22.6217,22.5841,22.6217,7600.0
2017-01-10 10:05:00,24.05,24.05,24.05,24.05,2480.0,22.6217,22.6217,22.6217,22.6217,2480.0
2017-01-10 10:10:00,24.05,24.05,24.05,24.05,4320.0,22.6217,22.6217,22.6217,22.6217,4320.0
2017-01-10 10:15:00,24.06,24.06,24.05,24.05,11200.0,22.6311,22.6311,22.6217,22.6217,11200.0
2017-01-10 10:20:00,24.07,24.1,24.07,24.07,18280.0,22.6405,22.6688,22.6405,22.6405,18280.0
2017-01-10 10:25:00,24.08,24.08,24.07,24.07,16780.0,22.6499,22.6499,22.6405,22.6405,16780.0
2017-01-10 10:30:00,24.1,24.15,24.1,24.14,27096.0,22.6688,22.7158,22.6688,22.7064,27096.0
2017-01-10 10:35:00,24.16,24.16,24.13,24.15,11660.0,22.7252,22.7252,22.697,22.7158,11660.0
2017-01-10 10:40:00,24.15,24.15,24.14,24.14,9444.0,22.7158,22.7158,22.7064,22.7064,9444.0
2017-01-10 10:45:00,24.14,24.16,24.13,24.16,10728.0,22.7064,22.7252,22.697,22.7252,10728.0
2017-01-10 10:50:00,24.16,24.18,24.15,24.18,4080.0,22.7252,22.744,22.7158,22.744,4080.0
2017-01-10 10:55:00,24.19,24.2,24.18,24.18,7600.0,22.7534,22.7628,22.744,22.744,7600.0
2017-01-10 11:00:00,24.18,24.26,24.18,24.26,18968.0,22.744,22.8192,22.744,22.8192,18968.0
2017-01-10 11:05:00,24.29,24.3,24.28,24.28,56220.0,22.8475,22.8569,22.8381,22.8381,56220.0
2017-01-10 11:10:00,24.28,24.31,24.27,24.3,99312.0,22.8381,22.8663,22.8287,22.8569,99312.0
2017-01-10 11:15:00,24.3,24.32,24.3,24.31,31212.0,22.8569,22.8757,22.8569,22.8663,31212.0
2017-01-10 11:20:00,24.32,24.33,24.31,24.31,49472.0,22.8757,22.8851,22.8663,22.8663,49472.0
2017-01-10 11:25:00,24.31,24.32,24.27,24.27,13400.0,22.8663,22.8757,22.8287,22.8287,13400.0
2017-01-10 11:30:00,24.28,24.28,24.25,24.25,16576.0,22.8381,22.8381,22.8098,22.8098,16576.0
2017-01-10 11:35:00,24.26,24.28,24.26,24.27,59504.0,22.8192,22.8381,22.8192,22.8287,59504.0
2017-01-10 11:40:00,24.29,24.29,24.28,24.29,6800.0,22.8475,22.8475,22.8381,22.8475,6800.0
2017-01-10 11:45:00,24.29,24.29,24.29,24.29,0.0,22.8475,22.8475,22.8475,22.8475,0.0
2017-01-10 11:50:00,24.29,24.29,24.29,24.29,400.0,22.8475,22.8475,22.8475,22.8475,400.0
2017-01-10 11:55:00,24.28,24.29,24.27,24.29,2000.0,22.8381,22.8475,22.8287,22.8475,2000.0
2017-01-10 12:00:00,24.28,24.29,24.28,24.29,9320.0,22.8381,22.8475,22.8381,22.8475,9320.0
2017-01-10 12:05:00,24.3,24.3,24.3,24.3,5768.0,22.8569,22.8569,22.8569,22.8569,5768.0
2017-01-10 12:10:00,24.3,24.3,24.3,24.3,800.0,22.8569,22.8569,22.8569,22.8569,800.0
2017-01-10 12:15:00,24.31,24.35,24.31,24.34,10464.0,22.8663,22.9039,22.8663,22.8945,10464.0
2017-01-10 12:20:00,24.34,24.36,24.34,24.34,12568.0,22.8945,22.9133,22.8945,22.8945,12568.0
2017-01-10 12:25:00,24.34,24.34,24.34,24.34,0.0,22.8945,22.8945,22.8945,22.8945,0.0
2017-01-10 12:30:00,24.34,24.34,24.34,24.34,4196.0,22.8945,22.8945,22.8945,22.8945,4196.0
2017-01-10 12:35:00,24.35,24.35,24.34,24.34,12960.0,22.9039,22.9039,22.8945,22.8945,12960.0
2017-01-10 12:40:00,24.33,24.33,24.32,24.33,3800.0,22.8851,22.8851,22.8757,22.8851,3800.0
2017-01-10 12:45:00,24.3,24.3,24.27,24.28,24008.0,22.8569,22.8569,22.8287,22.8381,24008.0
2017-01-10 12:50:00,24.27,24.27,24.27,24.27,2800.0,22.8287,22.8287,22.8287,22.8287,2800.0
2017-01-10 12:55:00,24.27,24.27,24.27,24.27,0.0,22.8287,22.8287,22.8287,22.8287,0.0
2017-01-10 13:00:00,24.29,24.29,24.28,24.29,12800.0,22.8475,22.8475,22.8381,22.8475,12800.0
2017-01-10 13:05:00,24.29,24.29,24.29,24.29,0.0,22.8475,22.8475,22.8475,22.8475,0.0
2017-01-10 13:10:00,24.27,24.27,24.27,24.27,800.0,22.8287,22.8287,22.8287,22.8287,800.0
2017-01-10 13:15:00,24.26,24.26,24.26,24.26,400.0,22.8192,22.8192,22.8192,22.8192,400.0
2017-01-10 13:20:00,24.25,24.26,24.24,24.26,18000.0,22.8098,22.8192,22.8004,22.8192,18000.0
2017-01-10 13:25:00,24.25,24.25,24.25,24.25,1600.0,22.8098,22.8098,22.8098,22.8098,1600.0
2017-01-10 13:30:00,24.23,24.23,24.22,24.22,6000.0,22.791,22.791,22.7816,22.7816,6000.0
2017-01-10 13:35:00,24.23,24.23,24.23,24.23,800.0,22.791,22.791,22.791,22.791,800.0
2017-01-10 13:40:00,24.22,24.22,24.18,24.18,8400.0,22.7816,22.7816,22.744,22.744,8400.0
2017-01-10 13:45:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2017-01-10 13:50:00,24.16,24.16,24.14,24.15,5120.0,22.7252,22.7252,22.7064,22.7158,5120.0
2017-01-10 13:55:00,24.14,24.14,24.06,24.06,28236.0,22.7064,22.7064,22.6311,22.6311,28236.0
2017-01-10 14:00:00,24.05,24.05,23.99,24.0,12200.0,22.6217,22.6217,22.5653,22.5747,12200.0
2017-01-10 14:05:00,24.01,24.02,23.99,24.02,10280.0,22.5841,22.5935,22.5653,22.5935,10280.0
2017-01-10 14:10:00,24.01,24.03,24.01,24.03,12000.0,22.5841,22.6029,22.5841,22.6029,12000.0
2017-01-10 14:15:00,24.04,24.04,24.02,24.03,18676.0,22.6123,22.6123,22.5935,22.6029,18676.0
2017-01-10 14:20:00,24.04,24.06,24.04,24.06,12400.0,22.6123,22.6311,22.6123,22.6311,12400.0
2017-01-10 14:25:00,24.05,24.05,24.05,24.05,400.0,22.6217,22.6217,22.6217,22.6217,400.0
2017-01-10 14:30:00,24.03,24.03,24.03,24.03,8828.0,22.6029,22.6029,22.6029,22.6029,8828.0
2017-01-10 14:35:00,24.06,24.1,24.06,24.09,2280.0,22.6311,22.6688,22.6311,22.6593,2280.0
2017-01-10 14:40:00,24.09,24.1,24.08,24.08,53028.0,22.6593,22.6688,22.6499,22.6499,53028.0
2017-01-10 14:45:00,24.09,24.09,24.09,24.09,15484.0,22.6593,22.6593,22.6593,22.6593,15484.0
2017-01-10 14:50:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-01-10 14:55:00,24.07,24.07,24.07,24.07,8400.0,22.6405,22.6405,22.6405,22.6405,8400.0
2017-01-10 15:00:00,24.06,24.07,24.06,24.06,1000.0,22.6311,22.6405,22.6311,22.6311,1000.0
2017-01-10 15:05:00,24.09,24.09,24.08,24.09,5012.0,22.6593,22.6593,22.6499,22.6593,5012.0
2017-01-10 15:10:00,24.11,24.11,24.1,24.1,10800.0,22.6782,22.6782,22.6688,22.6688,10800.0
2017-01-10 15:15:00,24.11,24.11,24.11,24.11,400.0,22.6782,22.6782,22.6782,22.6782,400.0
2017-01-10 15:20:00,24.11,24.12,24.11,24.12,2280.0,22.6782,22.6876,22.6782,22.6876,2280.0
2017-01-10 15:25:00,24.1,24.1,24.09,24.09,4348.0,22.6688,22.6688,22.6593,22.6593,4348.0
2017-01-10 15:30:00,24.1,24.14,24.1,24.14,9600.0,22.6688,22.7064,22.6688,22.7064,9600.0
2017-01-10 15:35:00,24.15,24.16,24.15,24.15,12000.0,22.7158,22.7252,22.7158,22.7158,12000.0
2017-01-10 15:40:00,24.11,24.12,24.1,24.1,26200.0,22.6782,22.6876,22.6688,22.6688,26200.0
2017-01-10 15:45:00,24.1,24.1,24.06,24.06,3200.0,22.6688,22.6688,22.6311,22.6311,3200.0
2017-01-10 15:50:00,24.06,24.08,24.06,24.08,5600.0,22.6311,22.6499,22.6311,22.6499,5600.0
2017-01-10 15:55:00,24.06,24.07,23.99,24.0,53436.0,22.6311,22.6405,22.5653,22.5747,53436.0
2017-01-11 09:30:00,24.07,24.11,24.06,24.07,20548.0,22.6405,22.6782,22.6311,22.6405,20548.0
2017-01-11 09:35:00,24.09,24.1,24.05,24.07,29600.0,22.6593,22.6688,22.6217,22.6405,29600.0
2017-01-11 09:40:00,24.06,24.13,24.06,24.11,38744.0,22.6311,22.697,22.6311,22.6782,38744.0
2017-01-11 09:45:00,24.11,24.15,24.08,24.15,15200.0,22.6782,22.7158,22.6499,22.7158,15200.0
2017-01-11 09:50:00,24.12,24.2,24.12,24.2,15404.0,22.6876,22.7628,22.6876,22.7628,15404.0
2017-01-11 09:55:00,24.21,24.24,24.2,24.24,62744.0,22.7722,22.8004,22.7628,22.8004,62744.0
2017-01-11 10:00:00,24.24,24.24,24.22,24.22,27552.0,22.8004,22.8004,22.7816,22.7816,27552.0
2017-01-11 10:05:00,24.23,24.24,24.22,24.24,19200.0,22.791,22.8004,22.7816,22.8004,19200.0
2017-01-11 10:10:00,24.23,24.23,24.22,24.22,1600.0,22.791,22.791,22.7816,22.7816,1600.0
2017-01-11 10:15:00,24.22,24.22,24.18,24.19,6320.0,22.7816,22.7816,22.744,22.7534,6320.0
2017-01-11 10:20:00,24.2,24.21,24.2,24.21,14000.0,22.7628,22.7722,22.7628,22.7722,14000.0
2017-01-11 10:25:00,24.22,24.28,24.22,24.27,8748.0,22.7816,22.8381,22.7816,22.8287,8748.0
2017-01-11 10:30:00,24.25,24.26,24.24,24.26,15700.0,22.8098,22.8192,22.8004,22.8192,15700.0
2017-01-11 10:35:00,24.26,24.34,24.26,24.34,38764.0,22.8192,22.8945,22.8192,22.8945,38764.0
2017-01-11 10:40:00,24.35,24.38,24.34,24.36,27856.0,22.9039,22.9321,22.8945,22.9133,27856.0
2017-01-11 10:45:00,24.34,24.35,24.32,24.32,4856.0,22.8945,22.9039,22.8757,22.8757,4856.0
2017-01-11 10:50:00,24.35,24.35,24.28,24.3,14156.0,22.9039,22.9039,22.8381,22.8569,14156.0
2017-01-11 10:55:00,24.3,24.3,24.25,24.28,13200.0,22.8569,22.8569,22.8098,22.8381,13200.0
2017-01-11 11:00:00,24.31,24.34,24.31,24.33,3200.0,22.8663,22.8945,22.8663,22.8851,3200.0
2017-01-11 11:05:00,24.31,24.32,24.3,24.31,12884.0,22.8663,22.8757,22.8569,22.8663,12884.0
2017-01-11 11:10:00,24.33,24.34,24.32,24.32,7232.0,22.8851,22.8945,22.8757,22.8757,7232.0
2017-01-11 11:15:00,24.33,24.38,24.32,24.37,14308.0,22.8851,22.9321,22.8757,22.9227,14308.0
2017-01-11 11:20:00,24.36,24.41,24.28,24.28,59068.0,22.9133,22.9603,22.8381,22.8381,59068.0
2017-01-11 11:25:00,24.25,24.31,24.14,24.14,46212.0,22.8098,22.8663,22.7064,22.7064,46212.0
2017-01-11 11:30:00,24.13,24.13,23.98,24.03,207772.0,22.697,22.697,22.5559,22.6029,207772.0
2017-01-11 11:35:00,24.04,24.05,23.91,23.99,83228.0,22.6123,22.6217,22.49,22.5653,83228.0
2017-01-11 11:40:00,23.98,24.03,23.96,24.03,41848.0,22.5559,22.6029,22.5371,22.6029,41848.0
2017-01-11 11:45:00,24.03,24.07,24.01,24.03,87200.0,22.6029,22.6405,22.5841,22.6029,87200.0
2017-01-11 11:50:00,24.02,24.11,24.01,24.11,34972.0,22.5935,22.6782,22.5841,22.6782,34972.0
2017-01-11 11:55:00,24.1,24.25,24.1,24.25,46732.0,22.6688,22.8098,22.6688,22.8098,46732.0
2017-01-11 12:00:00,24.27,24.3,24.25,24.27,79708.0,22.8287,22.8569,22.8098,22.8287,79708.0
2017-01-11 12:05:00,24.29,24.3,24.24,24.26,25756.0,22.8475,22.8569,22.8004,22.8192,25756.0
2017-01-11 12:10:00,24.27,24.31,24.24,24.27,26580.0,22.8287,22.8663,22.8004,22.8287,26580.0
2017-01-11 12:15:00,24.26,24.26,24.17,24.18,26872.0,22.8192,22.8192,22.7346,22.744,26872.0
2017-01-11 12:20:00,24.16,24.16,24.08,24.1,19248.0,22.7252,22.7252,22.6499,22.6688,19248.0
2017-01-11 12:25:00,24.14,24.2,24.13,24.2,6280.0,22.7064,22.7628,22.697,22.7628,6280.0
2017-01-11 12:30:00,24.18,24.18,24.11,24.11,30804.0,22.744,22.744,22.6782,22.6782,30804.0
2017-01-11 12:35:00,24.13,24.16,24.12,24.13,9932.0,22.697,22.7252,22.6876,22.697,9932.0
2017-01-11 12:40:00,24.13,24.13,24.04,24.05,11600.0,22.697,22.697,22.6123,22.6217,11600.0
2017-01-11 12:45:00,24.04,24.04,23.98,24.03,25696.0,22.6123,22.6123,22.5559,22.6029,25696.0
2017-01-11 12:50:00,24.05,24.05,24.03,24.03,8000.0,22.6217,22.6217,22.6029,22.6029,8000.0
2017-01-11 12:55:00,24.04,24.06,24.04,24.06,5096.0,22.6123,22.6311,22.6123,22.6311,5096.0
2017-01-11 13:00:00,24.1,24.11,24.07,24.07,19200.0,22.6688,22.6782,22.6405,22.6405,19200.0
2017-01-11 13:05:00,24.08,24.11,24.08,24.1,17600.0,22.6499,22.6782,22.6499,22.6688,17600.0
2017-01-11 13:10:00,24.06,24.06,23.96,24.0,17852.0,22.6311,22.6311,22.5371,22.5747,17852.0
2017-01-11 13:15:00,24.0,24.0,23.94,23.98,11408.0,22.5747,22.5747,22.5183,22.5559,11408.0
2017-01-11 13:20:00,23.98,24.02,23.98,24.02,12980.0,22.5559,22.5935,22.5559,22.5935,12980.0
2017-01-11 13:25:00,24.0,24.0,23.91,23.96,17960.0,22.5747,22.5747,22.49,22.5371,17960.0
2017-01-11 13:30:00,23.92,23.96,23.91,23.95,14200.0,22.4994,22.5371,22.49,22.5277,14200.0
2017-01-11 13:35:00,23.99,24.14,23.99,24.14,20372.0,22.5653,22.7064,22.5653,22.7064,20372.0
2017-01-11 13:40:00,24.14,24.14,24.1,24.12,14000.0,22.7064,22.7064,22.6688,22.6876,14000.0
2017-01-11 13:45:00,24.12,24.15,24.11,24.12,7856.0,22.6876,22.7158,22.6782,22.6876,7856.0
2017-01-11 13:50:00,24.12,24.13,24.12,24.13,5236.0,22.6876,22.697,22.6876,22.697,5236.0
2017-01-11 13:55:00,24.15,24.19,24.14,24.15,49496.0,22.7158,22.7534,22.7064,22.7158,49496.0
2017-01-11 14:00:00,24.16,24.16,24.15,24.16,16640.0,22.7252,22.7252,22.7158,22.7252,16640.0
2017-01-11 14:05:00,24.16,24.16,24.15,24.15,1200.0,22.7252,22.7252,22.7158,22.7158,1200.0
2017-01-11 14:10:00,24.13,24.18,24.13,24.17,8600.0,22.697,22.744,22.697,22.7346,8600.0
2017-01-11 14:15:00,24.2,24.21,24.2,24.21,1900.0,22.7628,22.7722,22.7628,22.7722,1900.0
2017-01-11 14:20:00,24.2,24.2,24.2,24.2,2080.0,22.7628,22.7628,22.7628,22.7628,2080.0
2017-01-11 14:25:00,24.2,24.2,24.18,24.18,9120.0,22.7628,22.7628,22.744,22.744,9120.0
2017-01-11 14:30:00,24.23,24.23,24.2,24.2,2800.0,22.791,22.791,22.7628,22.7628,2800.0
2017-01-11 14:35:00,24.23,24.25,24.23,24.25,10944.0,22.791,22.8098,22.791,22.8098,10944.0
2017-01-11 14:40:00,24.24,24.24,24.24,24.24,1200.0,22.8004,22.8004,22.8004,22.8004,1200.0
2017-01-11 14:45:00,24.23,24.23,24.2,24.2,53800.0,22.791,22.791,22.7628,22.7628,53800.0
2017-01-11 14:50:00,24.21,24.21,24.19,24.21,5780.0,22.7722,22.7722,22.7534,22.7722,5780.0
2017-01-11 14:55:00,24.18,24.19,24.18,24.19,2000.0,22.744,22.7534,22.744,22.7534,2000.0
2017-01-11 15:00:00,24.21,24.22,24.21,24.22,4800.0,22.7722,22.7816,22.7722,22.7816,4800.0
2017-01-11 15:05:00,24.23,24.25,24.21,24.21,33600.0,22.791,22.8098,22.7722,22.7722,33600.0
2017-01-11 15:10:00,24.2,24.24,24.2,24.23,14000.0,22.7628,22.8004,22.7628,22.791,14000.0
2017-01-11 15:15:00,24.23,24.26,24.23,24.25,9600.0,22.791,22.8192,22.791,22.8098,9600.0
2017-01-11 15:20:00,24.25,24.26,24.23,24.24,12800.0,22.8098,22.8192,22.791,22.8004,12800.0
2017-01-11 15:25:00,24.24,24.24,24.22,24.24,14000.0,22.8004,22.8004,22.7816,22.8004,14000.0
2017-01-11 15:30:00,24.24,24.25,24.23,24.25,7200.0,22.8004,22.8098,22.791,22.8098,7200.0
2017-01-11 15:35:00,24.26,24.29,24.26,24.28,18800.0,22.8192,22.8475,22.8192,22.8381,18800.0
2017-01-11 15:40:00,24.28,24.29,24.28,24.28,2800.0,22.8381,22.8475,22.8381,22.8381,2800.0
2017-01-11 15:45:00,24.28,24.31,24.28,24.3,35632.0,22.8381,22.8663,22.8381,22.8569,35632.0
2017-01-11 15:50:00,24.31,24.31,24.29,24.3,30220.0,22.8663,22.8663,22.8475,22.8569,30220.0
2017-01-11 15:55:00,24.3,24.32,24.28,24.32,51732.0,22.8569,22.8757,22.8381,22.8757,51732.0
2017-01-12 09:30:00,24.17,24.2,24.09,24.13,44004.0,22.7346,22.7628,22.6593,22.697,44004.0
2017-01-12 09:35:00,24.09,24.1,24.01,24.02,16596.0,22.6593,22.6688,22.5841,22.5935,16596.0
2017-01-12 09:40:00,24.01,24.04,23.98,23.99,80688.0,22.5841,22.6123,22.5559,22.5653,80688.0
2017-01-12 09:45:00,24.0,24.02,23.97,23.98,117136.0,22.5747,22.5935,22.5465,22.5559,117136.0
2017-01-12 09:50:00,23.98,23.98,23.9,23.96,77676.0,22.5559,22.5559,22.4806,22.5371,77676.0
2017-01-12 09:55:00,23.95,23.96,23.91,23.96,13588.0,22.5277,22.5371,22.49,22.5371,13588.0
2017-01-12 10:00:00,23.96,23.96,23.85,23.86,36548.0,22.5371,22.5371,22.4336,22.443,36548.0
2017-01-12 10:05:00,23.8,23.8,23.7,23.73,80492.0,22.3866,22.3866,22.2925,22.3207,80492.0
2017-01-12 10:10:00,23.75,23.83,23.74,23.83,34560.0,22.3395,22.4148,22.3301,22.4148,34560.0
2017-01-12 10:15:00,23.81,23.81,23.77,23.77,6000.0,22.396,22.396,22.3583,22.3583,6000.0
2017-01-12 10:20:00,23.78,23.82,23.75,23.82,12280.0,22.3678,22.4054,22.3395,22.4054,12280.0
2017-01-12 10:25:00,23.81,23.88,23.81,23.86,10124.0,22.396,22.4618,22.396,22.443,10124.0
2017-01-12 10:30:00,23.86,23.86,23.8,23.82,6464.0,22.443,22.443,22.3866,22.4054,6464.0
2017-01-12 10:35:00,23.81,23.81,23.76,23.8,8968.0,22.396,22.396,22.3489,22.3866,8968.0
2017-01-12 10:40:00,23.8,23.86,23.8,23.86,9620.0,22.3866,22.443,22.3866,22.443,9620.0
2017-01-12 10:45:00,23.86,23.87,23.81,23.81,8800.0,22.443,22.4524,22.396,22.396,8800.0
2017-01-12 10:50:00,23.81,23.83,23.78,23.79,21200.0,22.396,22.4148,22.3678,22.3772,21200.0
2017-01-12 10:55:00,23.79,23.79,23.75,23.76,29800.0,22.3772,22.3772,22.3395,22.3489,29800.0
2017-01-12 11:00:00,23.75,23.75,23.67,23.67,33560.0,22.3395,22.3395,22.2643,22.2643,33560.0
2017-01-12 11:05:00,23.68,23.68,23.68,23.68,2000.0,22.2737,22.2737,22.2737,22.2737,2000.0
2017-01-12 11:10:00,23.71,23.74,23.71,23.73,4356.0,22.3019,22.3301,22.3019,22.3207,4356.0
2017-01-12 11:15:00,23.76,23.78,23.7,23.7,20084.0,22.3489,22.3678,22.2925,22.2925,20084.0
2017-01-12 11:20:00,23.7,23.74,23.7,23.72,4004.0,22.2925,22.3301,22.2925,22.3113,4004.0
2017-01-12 11:25:00,23.76,23.8,23.75,23.79,16960.0,22.3489,22.3866,22.3395,22.3772,16960.0
2017-01-12 11:30:00,23.79,23.79,23.76,23.76,8596.0,22.3772,22.3772,22.3489,22.3489,8596.0
2017-01-12 11:35:00,23.76,23.77,23.76,23.77,800.0,22.3489,22.3583,22.3489,22.3583,800.0
2017-01-12 11:40:00,23.75,23.77,23.75,23.77,1400.0,22.3395,22.3583,22.3395,22.3583,1400.0
2017-01-12 11:45:00,23.75,23.75,23.74,23.74,7200.0,22.3395,22.3395,22.3301,22.3301,7200.0
2017-01-12 11:50:00,23.75,23.75,23.73,23.74,10124.0,22.3395,22.3395,22.3207,22.3301,10124.0
2017-01-12 11:55:00,23.73,23.74,23.72,23.74,8200.0,22.3207,22.3301,22.3113,22.3301,8200.0
2017-01-12 12:00:00,23.76,23.8,23.75,23.8,3036.0,22.3489,22.3866,22.3395,22.3866,3036.0
2017-01-12 12:05:00,23.8,23.8,23.77,23.77,6560.0,22.3866,22.3866,22.3583,22.3583,6560.0
2017-01-12 12:10:00,23.78,23.79,23.78,23.78,17600.0,22.3678,22.3772,22.3678,22.3678,17600.0
2017-01-12 12:15:00,23.8,23.89,23.8,23.86,38448.0,22.3866,22.4712,22.3866,22.443,38448.0
2017-01-12 12:20:00,23.91,23.91,23.86,23.89,12600.0,22.49,22.49,22.443,22.4712,12600.0
2017-01-12 12:25:00,23.89,23.91,23.88,23.9,19160.0,22.4712,22.49,22.4618,22.4806,19160.0
2017-01-12 12:30:00,23.89,23.93,23.89,23.92,13440.0,22.4712,22.5088,22.4712,22.4994,13440.0
2017-01-12 12:35:00,23.94,23.97,23.93,23.94,14320.0,22.5183,22.5465,22.5088,22.5183,14320.0
2017-01-12 12:40:00,23.93,23.94,23.93,23.93,10480.0,22.5088,22.5183,22.5088,22.5088,10480.0
2017-01-12 12:45:00,23.9,23.91,23.9,23.91,1440.0,22.4806,22.49,22.4806,22.49,1440.0
2017-01-12 12:50:00,23.94,23.97,23.94,23.97,9368.0,22.5183,22.5465,22.5183,22.5465,9368.0
2017-01-12 12:55:00,23.96,23.96,23.93,23.93,11928.0,22.5371,22.5371,22.5088,22.5088,11928.0
2017-01-12 13:00:00,23.97,23.97,23.96,23.96,6616.0,22.5465,22.5465,22.5371,22.5371,6616.0
2017-01-12 13:05:00,23.93,23.97,23.93,23.97,16880.0,22.5088,22.5465,22.5088,22.5465,16880.0
2017-01-12 13:10:00,23.99,23.99,23.96,23.96,3200.0,22.5653,22.5653,22.5371,22.5371,3200.0
2017-01-12 13:15:00,23.99,24.02,23.99,23.99,15852.0,22.5653,22.5935,22.5653,22.5653,15852.0
2017-01-12 13:20:00,23.98,24.0,23.95,23.95,4464.0,22.5559,22.5747,22.5277,22.5277,4464.0
2017-01-12 13:25:00,23.97,23.98,23.96,23.98,1200.0,22.5465,22.5559,22.5371,22.5559,1200.0
2017-01-12 13:30:00,23.98,23.98,23.98,23.98,3940.0,22.5559,22.5559,22.5559,22.5559,3940.0
2017-01-12 13:35:00,24.01,24.01,24.0,24.0,9200.0,22.5841,22.5841,22.5747,22.5747,9200.0
2017-01-12 13:40:00,24.0,24.02,24.0,24.02,7000.0,22.5747,22.5935,22.5747,22.5935,7000.0
2017-01-12 13:45:00,24.04,24.05,24.04,24.04,24728.0,22.6123,22.6217,22.6123,22.6123,24728.0
2017-01-12 13:50:00,24.04,24.04,24.0,24.0,8448.0,22.6123,22.6123,22.5747,22.5747,8448.0
2017-01-12 13:55:00,24.02,24.02,24.02,24.02,3300.0,22.5935,22.5935,22.5935,22.5935,3300.0
2017-01-12 14:00:00,24.03,24.05,24.03,24.05,35352.0,22.6029,22.6217,22.6029,22.6217,35352.0
2017-01-12 14:05:00,24.06,24.06,24.06,24.06,400.0,22.6311,22.6311,22.6311,22.6311,400.0
2017-01-12 14:10:00,24.02,24.03,24.02,24.03,6400.0,22.5935,22.6029,22.5935,22.6029,6400.0
2017-01-12 14:15:00,24.06,24.08,24.05,24.05,21804.0,22.6311,22.6499,22.6217,22.6217,21804.0
2017-01-12 14:20:00,24.06,24.06,24.05,24.05,2800.0,22.6311,22.6311,22.6217,22.6217,2800.0
2017-01-12 14:25:00,24.05,24.05,24.05,24.05,6000.0,22.6217,22.6217,22.6217,22.6217,6000.0
2017-01-12 14:30:00,24.05,24.11,24.05,24.11,29852.0,22.6217,22.6782,22.6217,22.6782,29852.0
2017-01-12 14:35:00,24.12,24.13,24.11,24.11,11560.0,22.6876,22.697,22.6782,22.6782,11560.0
2017-01-12 14:40:00,24.09,24.1,24.08,24.1,6600.0,22.6593,22.6688,22.6499,22.6688,6600.0
2017-01-12 14:45:00,24.1,24.1,24.09,24.09,4600.0,22.6688,22.6688,22.6593,22.6593,4600.0
2017-01-12 14:50:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-01-12 14:55:00,24.11,24.13,24.11,24.13,10048.0,22.6782,22.697,22.6782,22.697,10048.0
2017-01-12 15:00:00,24.13,24.13,24.12,24.13,1200.0,22.697,22.697,22.6876,22.697,1200.0
2017-01-12 15:05:00,24.09,24.09,24.08,24.09,44952.0,22.6593,22.6593,22.6499,22.6593,44952.0
2017-01-12 15:10:00,24.08,24.09,24.07,24.09,34400.0,22.6499,22.6593,22.6405,22.6593,34400.0
2017-01-12 15:15:00,24.08,24.08,24.08,24.08,800.0,22.6499,22.6499,22.6499,22.6499,800.0
2017-01-12 15:20:00,24.09,24.11,24.09,24.11,25128.0,22.6593,22.6782,22.6593,22.6782,25128.0
2017-01-12 15:25:00,24.11,24.11,24.1,24.1,8000.0,22.6782,22.6782,22.6688,22.6688,8000.0
2017-01-12 15:30:00,24.1,24.13,24.1,24.11,86316.0,22.6688,22.697,22.6688,22.6782,86316.0
2017-01-12 15:35:00,24.11,24.14,24.1,24.14,26468.0,22.6782,22.7064,22.6688,22.7064,26468.0
2017-01-12 15:40:00,24.13,24.13,24.09,24.11,9440.0,22.697,22.697,22.6593,22.6782,9440.0
2017-01-12 15:45:00,24.13,24.13,24.12,24.13,3212.0,22.697,22.697,22.6876,22.697,3212.0
2017-01-12 15:50:00,24.14,24.15,24.1,24.1,2780.0,22.7064,22.7158,22.6688,22.6688,2780.0
2017-01-12 15:55:00,24.11,24.15,24.09,24.1,133308.0,22.6782,22.7158,22.6593,22.6688,133308.0
2017-01-13 09:30:00,24.19,24.27,24.18,24.27,67684.0,22.7534,22.8287,22.744,22.8287,67684.0
2017-01-13 09:35:00,24.26,24.31,24.26,24.26,51908.0,22.8192,22.8663,22.8192,22.8192,51908.0
2017-01-13 09:40:00,24.29,24.33,24.29,24.32,18492.0,22.8475,22.8851,22.8475,22.8757,18492.0
2017-01-13 09:45:00,24.31,24.32,24.29,24.29,22200.0,22.8663,22.8757,22.8475,22.8475,22200.0
2017-01-13 09:50:00,24.28,24.29,24.22,24.23,20100.0,22.8381,22.8475,22.7816,22.791,20100.0
2017-01-13 09:55:00,24.22,24.24,24.19,24.19,19460.0,22.7816,22.8004,22.7534,22.7534,19460.0
2017-01-13 10:00:00,24.21,24.25,24.19,24.22,16800.0,22.7722,22.8098,22.7534,22.7816,16800.0
2017-01-13 10:05:00,24.23,24.24,24.22,24.22,6400.0,22.791,22.8004,22.7816,22.7816,6400.0
2017-01-13 10:10:00,24.24,24.25,24.23,24.23,7080.0,22.8004,22.8098,22.791,22.791,7080.0
2017-01-13 10:15:00,24.22,24.25,24.19,24.21,27076.0,22.7816,22.8098,22.7534,22.7722,27076.0
2017-01-13 10:20:00,24.2,24.2,24.15,24.17,20960.0,22.7628,22.7628,22.7158,22.7346,20960.0
2017-01-13 10:25:00,24.16,24.18,24.15,24.15,4424.0,22.7252,22.744,22.7158,22.7158,4424.0
2017-01-13 10:30:00,24.16,24.19,24.16,24.17,9000.0,22.7252,22.7534,22.7252,22.7346,9000.0
2017-01-13 10:35:00,24.17,24.17,24.16,24.16,16604.0,22.7346,22.7346,22.7252,22.7252,16604.0
2017-01-13 10:40:00,24.16,24.16,24.14,24.16,27160.0,22.7252,22.7252,22.7064,22.7252,27160.0
2017-01-13 10:45:00,24.17,24.18,24.15,24.16,16468.0,22.7346,22.744,22.7158,22.7252,16468.0
2017-01-13 10:50:00,24.16,24.16,24.16,24.16,0.0,22.7252,22.7252,22.7252,22.7252,0.0
2017-01-13 10:55:00,24.16,24.16,24.16,24.16,0.0,22.7252,22.7252,22.7252,22.7252,0.0
2017-01-13 11:00:00,24.17,24.18,24.17,24.17,15040.0,22.7346,22.744,22.7346,22.7346,15040.0
2017-01-13 11:05:00,24.14,24.14,24.12,24.13,19600.0,22.7064,22.7064,22.6876,22.697,19600.0
2017-01-13 11:10:00,24.13,24.16,24.12,24.12,8596.0,22.697,22.7252,22.6876,22.6876,8596.0
2017-01-13 11:15:00,24.13,24.15,24.13,24.15,2200.0,22.697,22.7158,22.697,22.7158,2200.0
2017-01-13 11:20:00,24.15,24.18,24.15,24.17,8400.0,22.7158,22.744,22.7158,22.7346,8400.0
2017-01-13 11:25:00,24.18,24.19,24.17,24.18,17308.0,22.744,22.7534,22.7346,22.744,17308.0
2017-01-13 11:30:00,24.18,24.19,24.18,24.19,5040.0,22.744,22.7534,22.744,22.7534,5040.0
2017-01-13 11:35:00,24.2,24.21,24.19,24.21,26400.0,22.7628,22.7722,22.7534,22.7722,26400.0
2017-01-13 11:40:00,24.2,24.2,24.17,24.17,22960.0,22.7628,22.7628,22.7346,22.7346,22960.0
2017-01-13 11:45:00,24.16,24.17,24.14,24.17,4480.0,22.7252,22.7346,22.7064,22.7346,4480.0
2017-01-13 11:50:00,24.16,24.16,24.15,24.16,4752.0,22.7252,22.7252,22.7158,22.7252,4752.0
2017-01-13 11:55:00,24.18,24.18,24.17,24.18,2000.0,22.744,22.744,22.7346,22.744,2000.0
2017-01-13 12:00:00,24.19,24.2,24.18,24.18,4000.0,22.7534,22.7628,22.744,22.744,4000.0
2017-01-13 12:05:00,24.15,24.16,24.15,24.16,13728.0,22.7158,22.7252,22.7158,22.7252,13728.0
2017-01-13 12:10:00,24.14,24.14,24.13,24.14,16824.0,22.7064,22.7064,22.697,22.7064,16824.0
2017-01-13 12:15:00,24.11,24.11,24.03,24.05,87340.0,22.6782,22.6782,22.6029,22.6217,87340.0
2017-01-13 12:20:00,24.04,24.04,24.03,24.04,7200.0,22.6123,22.6123,22.6029,22.6123,7200.0
2017-01-13 12:25:00,24.03,24.04,24.0,24.04,25600.0,22.6029,22.6123,22.5747,22.6123,25600.0
2017-01-13 12:30:00,24.05,24.07,24.04,24.06,27160.0,22.6217,22.6405,22.6123,22.6311,27160.0
2017-01-13 12:35:00,24.06,24.08,24.06,24.08,11592.0,22.6311,22.6499,22.6311,22.6499,11592.0
2017-01-13 12:40:00,24.07,24.08,24.06,24.06,3252.0,22.6405,22.6499,22.6311,22.6311,3252.0
2017-01-13 12:45:00,24.05,24.05,24.05,24.05,6436.0,22.6217,22.6217,22.6217,22.6217,6436.0
2017-01-13 12:50:00,24.05,24.05,24.05,24.05,1600.0,22.6217,22.6217,22.6217,22.6217,1600.0
2017-01-13 12:55:00,24.07,24.08,24.07,24.07,7280.0,22.6405,22.6499,22.6405,22.6405,7280.0
2017-01-13 13:00:00,24.08,24.08,24.07,24.07,5480.0,22.6499,22.6499,22.6405,22.6405,5480.0
2017-01-13 13:05:00,24.1,24.1,24.08,24.09,6812.0,22.6688,22.6688,22.6499,22.6593,6812.0
2017-01-13 13:10:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-01-13 13:15:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-01-13 13:20:00,24.1,24.11,24.1,24.11,9200.0,22.6688,22.6782,22.6688,22.6782,9200.0
2017-01-13 13:25:00,24.1,24.1,24.09,24.09,4000.0,22.6688,22.6688,22.6593,22.6593,4000.0
2017-01-13 13:30:00,24.1,24.1,24.09,24.09,1900.0,22.6688,22.6688,22.6593,22.6593,1900.0
2017-01-13 13:35:00,24.1,24.1,24.1,24.1,16000.0,22.6688,22.6688,22.6688,22.6688,16000.0
2017-01-13 13:40:00,24.07,24.07,24.07,24.07,800.0,22.6405,22.6405,22.6405,22.6405,800.0
2017-01-13 13:45:00,24.07,24.07,24.05,24.05,32836.0,22.6405,22.6405,22.6217,22.6217,32836.0
2017-01-13 13:50:00,24.06,24.07,24.04,24.06,19712.0,22.6311,22.6405,22.6123,22.6311,19712.0
2017-01-13 13:55:00,24.05,24.06,24.05,24.06,4500.0,22.6217,22.6311,22.6217,22.6311,4500.0
2017-01-13 14:00:00,24.05,24.08,24.04,24.06,7556.0,22.6217,22.6499,22.6123,22.6311,7556.0
2017-01-13 14:05:00,24.07,24.07,24.03,24.03,5200.0,22.6405,22.6405,22.6029,22.6029,5200.0
2017-01-13 14:10:00,24.03,24.03,24.0,24.01,7648.0,22.6029,22.6029,22.5747,22.5841,7648.0
2017-01-13 14:15:00,24.0,24.01,23.98,24.0,30072.0,22.5747,22.5841,22.5559,22.5747,30072.0
2017-01-13 14:20:00,24.02,24.02,24.01,24.02,13120.0,22.5935,22.5935,22.5841,22.5935,13120.0
2017-01-13 14:25:00,24.01,24.01,23.97,23.98,7036.0,22.5841,22.5841,22.5465,22.5559,7036.0
2017-01-13 14:30:00,23.97,24.0,23.97,24.0,9496.0,22.5465,22.5747,22.5465,22.5747,9496.0
2017-01-13 14:35:00,24.02,24.03,24.02,24.02,5600.0,22.5935,22.6029,22.5935,22.5935,5600.0
2017-01-13 14:40:00,24.01,24.04,24.01,24.04,10400.0,22.5841,22.6123,22.5841,22.6123,10400.0
2017-01-13 14:45:00,24.03,24.03,24.02,24.02,8032.0,22.6029,22.6029,22.5935,22.5935,8032.0
2017-01-13 14:50:00,24.0,24.02,24.0,24.02,2416.0,22.5747,22.5935,22.5747,22.5935,2416.0
2017-01-13 14:55:00,24.04,24.08,24.04,24.07,6880.0,22.6123,22.6499,22.6123,22.6405,6880.0
2017-01-13 15:00:00,24.07,24.07,24.07,24.07,0.0,22.6405,22.6405,22.6405,22.6405,0.0
2017-01-13 15:05:00,24.05,24.05,24.04,24.04,10400.0,22.6217,22.6217,22.6123,22.6123,10400.0
2017-01-13 15:10:00,24.03,24.03,24.03,24.03,400.0,22.6029,22.6029,22.6029,22.6029,400.0
2017-01-13 15:15:00,24.04,24.06,24.04,24.05,2440.0,22.6123,22.6311,22.6123,22.6217,2440.0
2017-01-13 15:20:00,24.06,24.06,24.06,24.06,3600.0,22.6311,22.6311,22.6311,22.6311,3600.0
2017-01-13 15:25:00,24.06,24.08,24.06,24.08,7972.0,22.6311,22.6499,22.6311,22.6499,7972.0
2017-01-13 15:30:00,24.06,24.08,24.04,24.08,5600.0,22.6311,22.6499,22.6123,22.6499,5600.0
2017-01-13 15:35:00,24.07,24.12,24.07,24.11,30900.0,22.6405,22.6876,22.6405,22.6782,30900.0
2017-01-13 15:40:00,24.11,24.14,24.11,24.13,47992.0,22.6782,22.7064,22.6782,22.697,47992.0
2017-01-13 15:45:00,24.14,24.15,24.11,24.11,34352.0,22.7064,22.7158,22.6782,22.6782,34352.0
2017-01-13 15:50:00,24.11,24.11,24.08,24.08,35936.0,22.6782,22.6782,22.6499,22.6499,35936.0
2017-01-13 15:55:00,24.1,24.1,24.06,24.08,39376.0,22.6688,22.6688,22.6311,22.6499,39376.0
2017-01-17 09:30:00,23.91,23.93,23.9,23.93,35892.0,22.49,22.5088,22.4806,22.5088,35892.0
2017-01-17 09:35:00,23.93,23.93,23.87,23.9,37952.0,22.5088,22.5088,22.4524,22.4806,37952.0
2017-01-17 09:40:00,23.9,23.91,23.86,23.86,59240.0,22.4806,22.49,22.443,22.443,59240.0
2017-01-17 09:45:00,23.86,23.86,23.83,23.85,25380.0,22.443,22.443,22.4148,22.4336,25380.0
2017-01-17 09:50:00,23.86,23.88,23.83,23.87,35756.0,22.443,22.4618,22.4148,22.4524,35756.0
2017-01-17 09:55:00,23.85,23.9,23.85,23.9,10000.0,22.4336,22.4806,22.4336,22.4806,10000.0
2017-01-17 10:00:00,23.87,23.88,23.84,23.87,9300.0,22.4524,22.4618,22.4242,22.4524,9300.0
2017-01-17 10:05:00,23.88,24.03,23.88,24.0,15816.0,22.4618,22.6029,22.4618,22.5747,15816.0
2017-01-17 10:10:00,24.02,24.03,24.0,24.01,26420.0,22.5935,22.6029,22.5747,22.5841,26420.0
2017-01-17 10:15:00,24.02,24.08,24.02,24.07,11300.0,22.5935,22.6499,22.5935,22.6405,11300.0
2017-01-17 10:20:00,24.04,24.06,24.04,24.06,8532.0,22.6123,22.6311,22.6123,22.6311,8532.0
2017-01-17 10:25:00,24.01,24.03,23.99,23.99,5144.0,22.5841,22.6029,22.5653,22.5653,5144.0
2017-01-17 10:30:00,24.01,24.01,23.99,24.0,49712.0,22.5841,22.5841,22.5653,22.5747,49712.0
2017-01-17 10:35:00,24.01,24.02,23.99,24.01,17200.0,22.5841,22.5935,22.5653,22.5841,17200.0
2017-01-17 10:40:00,24.02,24.02,24.0,24.01,2000.0,22.5935,22.5935,22.5747,22.5841,2000.0
2017-01-17 10:45:00,24.02,24.02,24.01,24.01,1880.0,22.5935,22.5935,22.5841,22.5841,1880.0
2017-01-17 10:50:00,24.03,24.03,24.01,24.01,7888.0,22.6029,22.6029,22.5841,22.5841,7888.0
2017-01-17 10:55:00,24.03,24.03,24.03,24.03,800.0,22.6029,22.6029,22.6029,22.6029,800.0
2017-01-17 11:00:00,24.03,24.03,23.99,23.99,7200.0,22.6029,22.6029,22.5653,22.5653,7200.0
2017-01-17 11:05:00,23.99,23.99,23.97,23.98,3680.0,22.5653,22.5653,22.5465,22.5559,3680.0
2017-01-17 11:10:00,23.97,23.97,23.92,23.92,8000.0,22.5465,22.5465,22.4994,22.4994,8000.0
2017-01-17 11:15:00,23.92,23.93,23.9,23.9,3800.0,22.4994,22.5088,22.4806,22.4806,3800.0
2017-01-17 11:20:00,23.88,23.9,23.88,23.89,10000.0,22.4618,22.4806,22.4618,22.4712,10000.0
2017-01-17 11:25:00,23.88,23.9,23.87,23.9,3200.0,22.4618,22.4806,22.4524,22.4806,3200.0
2017-01-17 11:30:00,23.9,23.9,23.9,23.9,0.0,22.4806,22.4806,22.4806,22.4806,0.0
2017-01-17 11:35:00,23.92,23.92,23.91,23.92,4000.0,22.4994,22.4994,22.49,22.4994,4000.0
2017-01-17 11:40:00,23.92,23.92,23.92,23.92,1600.0,22.4994,22.4994,22.4994,22.4994,1600.0
2017-01-17 11:45:00,23.95,23.95,23.95,23.95,16400.0,22.5277,22.5277,22.5277,22.5277,16400.0
2017-01-17 11:50:00,23.95,23.98,23.95,23.98,13440.0,22.5277,22.5559,22.5277,22.5559,13440.0
2017-01-17 11:55:00,23.98,23.98,23.96,23.96,1600.0,22.5559,22.5559,22.5371,22.5371,1600.0
2017-01-17 12:00:00,23.96,23.98,23.96,23.97,3920.0,22.5371,22.5559,22.5371,22.5465,3920.0
2017-01-17 12:05:00,23.97,23.97,23.93,23.93,3600.0,22.5465,22.5465,22.5088,22.5088,3600.0
2017-01-17 12:10:00,23.9,23.92,23.9,23.92,2300.0,22.4806,22.4994,22.4806,22.4994,2300.0
2017-01-17 12:15:00,23.92,23.93,23.92,23.93,5092.0,22.4994,22.5088,22.4994,22.5088,5092.0
2017-01-17 12:20:00,23.93,23.93,23.91,23.91,50000.0,22.5088,22.5088,22.49,22.49,50000.0
2017-01-17 12:25:00,23.91,23.91,23.91,23.91,0.0,22.49,22.49,22.49,22.49,0.0
2017-01-17 12:30:00,23.95,23.95,23.95,23.95,50000.0,22.5277,22.5277,22.5277,22.5277,50000.0
2017-01-17 12:35:00,23.95,23.95,23.95,23.95,0.0,22.5277,22.5277,22.5277,22.5277,0.0
2017-01-17 12:40:00,23.93,23.93,23.93,23.93,832.0,22.5088,22.5088,22.5088,22.5088,832.0
2017-01-17 12:45:00,23.92,23.92,23.92,23.92,800.0,22.4994,22.4994,22.4994,22.4994,800.0
2017-01-17 12:50:00,23.91,23.91,23.91,23.91,1688.0,22.49,22.49,22.49,22.49,1688.0
2017-01-17 12:55:00,23.9,23.9,23.9,23.9,4000.0,22.4806,22.4806,22.4806,22.4806,4000.0
2017-01-17 13:00:00,23.9,23.9,23.9,23.9,0.0,22.4806,22.4806,22.4806,22.4806,0.0
2017-01-17 13:05:00,23.93,23.93,23.93,23.93,2800.0,22.5088,22.5088,22.5088,22.5088,2800.0
2017-01-17 13:10:00,23.94,23.94,23.94,23.94,800.0,22.5183,22.5183,22.5183,22.5183,800.0
2017-01-17 13:15:00,23.95,23.96,23.95,23.96,2600.0,22.5277,22.5371,22.5277,22.5371,2600.0
2017-01-17 13:20:00,23.98,23.99,23.97,23.98,3364.0,22.5559,22.5653,22.5465,22.5559,3364.0
2017-01-17 13:25:00,23.98,23.98,23.96,23.96,3600.0,22.5559,22.5559,22.5371,22.5371,3600.0
2017-01-17 13:30:00,23.96,23.99,23.96,23.99,8360.0,22.5371,22.5653,22.5371,22.5653,8360.0
2017-01-17 13:35:00,23.98,23.98,23.98,23.98,1000.0,22.5559,22.5559,22.5559,22.5559,1000.0
2017-01-17 13:40:00,23.95,23.96,23.95,23.96,6800.0,22.5277,22.5371,22.5277,22.5371,6800.0
2017-01-17 13:45:00,23.95,23.97,23.95,23.97,12304.0,22.5277,22.5465,22.5277,22.5465,12304.0
2017-01-17 13:50:00,23.97,23.97,23.97,23.97,0.0,22.5465,22.5465,22.5465,22.5465,0.0
2017-01-17 13:55:00,23.95,23.95,23.95,23.95,400.0,22.5277,22.5277,22.5277,22.5277,400.0
2017-01-17 14:00:00,23.95,23.95,23.95,23.95,0.0,22.5277,22.5277,22.5277,22.5277,0.0
2017-01-17 14:05:00,23.95,23.95,23.95,23.95,0.0,22.5277,22.5277,22.5277,22.5277,0.0
2017-01-17 14:10:00,23.94,23.94,23.94,23.94,1200.0,22.5183,22.5183,22.5183,22.5183,1200.0
2017-01-17 14:15:00,23.94,23.94,23.94,23.94,0.0,22.5183,22.5183,22.5183,22.5183,0.0
2017-01-17 14:20:00,23.89,23.89,23.86,23.86,24900.0,22.4712,22.4712,22.443,22.443,24900.0
2017-01-17 14:25:00,23.85,23.86,23.84,23.84,9236.0,22.4336,22.443,22.4242,22.4242,9236.0
2017-01-17 14:30:00,23.82,23.83,23.81,23.83,1680.0,22.4054,22.4148,22.396,22.4148,1680.0
2017-01-17 14:35:00,23.81,23.81,23.72,23.75,24160.0,22.396,22.396,22.3113,22.3395,24160.0
2017-01-17 14:40:00,23.75,23.75,23.73,23.75,11468.0,22.3395,22.3395,22.3207,22.3395,11468.0
2017-01-17 14:45:00,23.76,23.78,23.75,23.78,16000.0,22.3489,22.3678,22.3395,22.3678,16000.0
2017-01-17 14:50:00,23.76,23.76,23.7,23.73,21200.0,22.3489,22.3489,22.2925,22.3207,21200.0
2017-01-17 14:55:00,23.73,23.75,23.72,23.73,52384.0,22.3207,22.3395,22.3113,22.3207,52384.0
2017-01-17 15:00:00,23.73,23.73,23.69,23.71,6704.0,22.3207,22.3207,22.2831,22.3019,6704.0
2017-01-17 15:05:00,23.69,23.72,23.69,23.72,7200.0,22.2831,22.3113,22.2831,22.3113,7200.0
2017-01-17 15:10:00,23.72,23.76,23.72,23.75,7200.0,22.3113,22.3489,22.3113,22.3395,7200.0
2017-01-17 15:15:00,23.74,23.77,23.74,23.77,1540.0,22.3301,22.3583,22.3301,22.3583,1540.0
2017-01-17 15:20:00,23.75,23.77,23.75,23.77,15336.0,22.3395,22.3583,22.3395,22.3583,15336.0
2017-01-17 15:25:00,23.77,23.77,23.75,23.75,23600.0,22.3583,22.3583,22.3395,22.3395,23600.0
2017-01-17 15:30:00,23.75,23.81,23.75,23.81,6616.0,22.3395,22.396,22.3395,22.396,6616.0
2017-01-17 15:35:00,23.8,23.83,23.8,23.83,34632.0,22.3866,22.4148,22.3866,22.4148,34632.0
2017-01-17 15:40:00,23.82,23.83,23.81,23.81,12200.0,22.4054,22.4148,22.396,22.396,12200.0
2017-01-17 15:45:00,23.82,23.83,23.81,23.83,9036.0,22.4054,22.4148,22.396,22.4148,9036.0
2017-01-17 15:50:00,23.83,23.83,23.8,23.83,74864.0,22.4148,22.4148,22.3866,22.4148,74864.0
2017-01-17 15:55:00,23.83,23.89,23.82,23.88,51680.0,22.4148,22.4712,22.4054,22.4618,51680.0
2017-01-18 09:30:00,23.91,23.91,23.71,23.71,85280.0,22.49,22.49,22.3019,22.3019,85280.0
2017-01-18 09:35:00,23.71,23.71,23.59,23.67,143992.0,22.3019,22.3019,22.189,22.2643,143992.0
2017-01-18 09:40:00,23.68,23.75,23.67,23.73,24324.0,22.2737,22.3395,22.2643,22.3207,24324.0
2017-01-18 09:45:00,23.75,23.76,23.73,23.75,7064.0,22.3395,22.3489,22.3207,22.3395,7064.0
2017-01-18 09:50:00,23.74,23.75,23.69,23.75,8840.0,22.3301,22.3395,22.2831,22.3395,8840.0
2017-01-18 09:55:00,23.73,23.78,23.73,23.78,7200.0,22.3207,22.3678,22.3207,22.3678,7200.0
2017-01-18 10:00:00,23.79,23.82,23.78,23.81,5200.0,22.3772,22.4054,22.3678,22.396,5200.0
2017-01-18 10:05:00,23.8,23.8,23.78,23.78,14400.0,22.3866,22.3866,22.3678,22.3678,14400.0
2017-01-18 10:10:00,23.78,23.82,23.76,23.82,10036.0,22.3678,22.4054,22.3489,22.4054,10036.0
2017-01-18 10:15:00,23.83,23.87,23.83,23.85,29216.0,22.4148,22.4524,22.4148,22.4336,29216.0
2017-01-18 10:20:00,23.83,23.9,23.83,23.9,26300.0,22.4148,22.4806,22.4148,22.4806,26300.0
2017-01-18 10:25:00,23.87,23.87,23.83,23.86,13000.0,22.4524,22.4524,22.4148,22.443,13000.0
2017-01-18 10:30:00,23.88,23.91,23.88,23.88,11416.0,22.4618,22.49,22.4618,22.4618,11416.0
2017-01-18 10:35:00,23.87,23.89,23.87,23.88,6820.0,22.4524,22.4712,22.4524,22.4618,6820.0
2017-01-18 10:40:00,23.86,23.86,23.79,23.79,62000.0,22.443,22.443,22.3772,22.3772,62000.0
2017-01-18 10:45:00,23.8,23.81,23.79,23.8,4080.0,22.3866,22.396,22.3772,22.3866,4080.0
2017-01-18 10:50:00,23.78,23.81,23.78,23.81,10400.0,22.3678,22.396,22.3678,22.396,10400.0
2017-01-18 10:55:00,23.81,23.84,23.81,23.84,4400.0,22.396,22.4242,22.396,22.4242,4400.0
2017-01-18 11:00:00,23.86,23.88,23.86,23.87,6480.0,22.443,22.4618,22.443,22.4524,6480.0
2017-01-18 11:05:00,23.88,23.88,23.85,23.85,5200.0,22.4618,22.4618,22.4336,22.4336,5200.0
2017-01-18 11:10:00,23.87,23.87,23.84,23.84,7688.0,22.4524,22.4524,22.4242,22.4242,7688.0
2017-01-18 11:15:00,23.84,23.84,23.81,23.82,3600.0,22.4242,22.4242,22.396,22.4054,3600.0
2017-01-18 11:20:00,23.84,23.84,23.84,23.84,1200.0,22.4242,22.4242,22.4242,22.4242,1200.0
2017-01-18 11:25:00,23.84,23.84,23.84,23.84,0.0,22.4242,22.4242,22.4242,22.4242,0.0
2017-01-18 11:30:00,23.86,23.86,23.85,23.85,800.0,22.443,22.443,22.4336,22.4336,800.0
2017-01-18 11:35:00,23.84,23.85,23.84,23.84,20436.0,22.4242,22.4336,22.4242,22.4242,20436.0
2017-01-18 11:40:00,23.84,23.85,23.83,23.83,3296.0,22.4242,22.4336,22.4148,22.4148,3296.0
2017-01-18 11:45:00,23.83,23.83,23.78,23.82,6000.0,22.4148,22.4148,22.3678,22.4054,6000.0
2017-01-18 11:50:00,23.82,23.83,23.82,23.83,800.0,22.4054,22.4148,22.4054,22.4148,800.0
2017-01-18 11:55:00,23.85,23.85,23.7,23.72,12288.0,22.4336,22.4336,22.2925,22.3113,12288.0
2017-01-18 12:00:00,23.7,23.74,23.7,23.74,56404.0,22.2925,22.3301,22.2925,22.3301,56404.0
2017-01-18 12:05:00,23.74,23.75,23.74,23.75,10720.0,22.3301,22.3395,22.3301,22.3395,10720.0
2017-01-18 12:10:00,23.78,23.78,23.75,23.76,10800.0,22.3678,22.3678,22.3395,22.3489,10800.0
2017-01-18 12:15:00,23.74,23.74,23.73,23.73,2800.0,22.3301,22.3301,22.3207,22.3207,2800.0
2017-01-18 12:20:00,23.71,23.71,23.7,23.71,6400.0,22.3019,22.3019,22.2925,22.3019,6400.0
2017-01-18 12:25:00,23.68,23.68,23.68,23.68,3200.0,22.2737,22.2737,22.2737,22.2737,3200.0
2017-01-18 12:30:00,23.71,23.71,23.7,23.71,2000.0,22.3019,22.3019,22.2925,22.3019,2000.0
2017-01-18 12:35:00,23.73,23.75,23.73,23.74,18648.0,22.3207,22.3395,22.3207,22.3301,18648.0
2017-01-18 12:40:00,23.75,23.75,23.75,23.75,2000.0,22.3395,22.3395,22.3395,22.3395,2000.0
2017-01-18 12:45:00,23.74,23.76,23.74,23.76,9760.0,22.3301,22.3489,22.3301,22.3489,9760.0
2017-01-18 12:50:00,23.74,23.74,23.74,23.74,400.0,22.3301,22.3301,22.3301,22.3301,400.0
2017-01-18 12:55:00,23.73,23.73,23.71,23.71,3600.0,22.3207,22.3207,22.3019,22.3019,3600.0
2017-01-18 13:00:00,23.73,23.73,23.73,23.73,800.0,22.3207,22.3207,22.3207,22.3207,800.0
2017-01-18 13:05:00,23.74,23.79,23.74,23.78,7600.0,22.3301,22.3772,22.3301,22.3678,7600.0
2017-01-18 13:10:00,23.75,23.75,23.74,23.74,5600.0,22.3395,22.3395,22.3301,22.3301,5600.0
2017-01-18 13:15:00,23.74,23.75,23.74,23.75,3600.0,22.3301,22.3395,22.3301,22.3395,3600.0
2017-01-18 13:20:00,23.75,23.75,23.75,23.75,0.0,22.3395,22.3395,22.3395,22.3395,0.0
2017-01-18 13:25:00,23.72,23.74,23.72,23.74,7600.0,22.3113,22.3301,22.3113,22.3301,7600.0
2017-01-18 13:30:00,23.74,23.75,23.74,23.74,1832.0,22.3301,22.3395,22.3301,22.3301,1832.0
2017-01-18 13:35:00,23.78,23.78,23.78,23.78,2800.0,22.3678,22.3678,22.3678,22.3678,2800.0
2017-01-18 13:40:00,23.78,23.78,23.77,23.77,1200.0,22.3678,22.3678,22.3583,22.3583,1200.0
2017-01-18 13:45:00,23.77,23.77,23.77,23.77,0.0,22.3583,22.3583,22.3583,22.3583,0.0
2017-01-18 13:50:00,23.73,23.73,23.73,23.73,400.0,22.3207,22.3207,22.3207,22.3207,400.0
2017-01-18 13:55:00,23.74,23.75,23.74,23.75,2400.0,22.3301,22.3395,22.3301,22.3395,2400.0
2017-01-18 14:00:00,23.74,23.76,23.74,23.76,1600.0,22.3301,22.3489,22.3301,22.3489,1600.0
2017-01-18 14:05:00,23.75,23.78,23.75,23.78,1848.0,22.3395,22.3678,22.3395,22.3678,1848.0
2017-01-18 14:10:00,23.76,23.76,23.75,23.75,1848.0,22.3489,22.3489,22.3395,22.3395,1848.0
2017-01-18 14:15:00,23.75,23.76,23.75,23.76,1372.0,22.3395,22.3489,22.3395,22.3489,1372.0
2017-01-18 14:20:00,23.76,23.77,23.76,23.77,19200.0,22.3489,22.3583,22.3489,22.3583,19200.0
2017-01-18 14:25:00,23.78,23.79,23.78,23.78,9448.0,22.3678,22.3772,22.3678,22.3678,9448.0
2017-01-18 14:30:00,23.77,23.78,23.77,23.78,7392.0,22.3583,22.3678,22.3583,22.3678,7392.0
2017-01-18 14:35:00,23.78,23.78,23.77,23.77,25784.0,22.3678,22.3678,22.3583,22.3583,25784.0
2017-01-18 14:40:00,23.77,23.77,23.77,23.77,2716.0,22.3583,22.3583,22.3583,22.3583,2716.0
2017-01-18 14:45:00,23.76,23.76,23.75,23.75,3448.0,22.3489,22.3489,22.3395,22.3395,3448.0
2017-01-18 14:50:00,23.75,23.78,23.75,23.77,2080.0,22.3395,22.3678,22.3395,22.3583,2080.0
2017-01-18 14:55:00,23.79,23.79,23.78,23.78,4400.0,22.3772,22.3772,22.3678,22.3678,4400.0
2017-01-18 15:00:00,23.77,23.77,23.77,23.77,1600.0,22.3583,22.3583,22.3583,22.3583,1600.0
2017-01-18 15:05:00,23.78,23.78,23.77,23.77,1600.0,22.3678,22.3678,22.3583,22.3583,1600.0
2017-01-18 15:10:00,23.79,23.79,23.79,23.79,5072.0,22.3772,22.3772,22.3772,22.3772,5072.0
2017-01-18 15:15:00,23.8,23.8,23.8,23.8,400.0,22.3866,22.3866,22.3866,22.3866,400.0
2017-01-18 15:20:00,23.8,23.81,23.79,23.81,11672.0,22.3866,22.396,22.3772,22.396,11672.0
2017-01-18 15:25:00,23.77,23.77,23.77,23.77,800.0,22.3583,22.3583,22.3583,22.3583,800.0
2017-01-18 15:30:00,23.78,23.78,23.77,23.78,1200.0,22.3678,22.3678,22.3583,22.3678,1200.0
2017-01-18 15:35:00,23.79,23.81,23.79,23.8,6800.0,22.3772,22.396,22.3772,22.3866,6800.0
2017-01-18 15:40:00,23.81,23.81,23.79,23.8,11384.0,22.396,22.396,22.3772,22.3866,11384.0
2017-01-18 15:45:00,23.81,23.82,23.8,23.82,2936.0,22.396,22.4054,22.3866,22.4054,2936.0
2017-01-18 15:50:00,23.81,23.83,23.81,23.81,15448.0,22.396,22.4148,22.396,22.396,15448.0
2017-01-18 15:55:00,23.82,23.83,23.81,23.82,33940.0,22.4054,22.4148,22.396,22.4054,33940.0
2017-01-19 09:30:00,23.86,23.88,23.84,23.84,32280.0,22.443,22.4618,22.4242,22.4242,32280.0
2017-01-19 09:35:00,23.86,23.86,23.84,23.84,3200.0,22.443,22.443,22.4242,22.4242,3200.0
2017-01-19 09:40:00,23.83,23.83,23.76,23.77,24720.0,22.4148,22.4148,22.3489,22.3583,24720.0
2017-01-19 09:45:00,23.81,23.84,23.8,23.81,8800.0,22.396,22.4242,22.3866,22.396,8800.0
2017-01-19 09:50:00,23.81,23.81,23.8,23.8,3260.0,22.396,22.396,22.3866,22.3866,3260.0
2017-01-19 09:55:00,23.78,23.78,23.77,23.78,8000.0,22.3678,22.3678,22.3583,22.3678,8000.0
2017-01-19 10:00:00,23.76,23.78,23.74,23.78,11600.0,22.3489,22.3678,22.3301,22.3678,11600.0
2017-01-19 10:05:00,23.77,23.77,23.71,23.71,11348.0,22.3583,22.3583,22.3019,22.3019,11348.0
2017-01-19 10:10:00,23.71,23.73,23.71,23.72,4052.0,22.3019,22.3207,22.3019,22.3113,4052.0
2017-01-19 10:15:00,23.73,23.73,23.69,23.73,11140.0,22.3207,22.3207,22.2831,22.3207,11140.0
2017-01-19 10:20:00,23.74,23.75,23.73,23.75,4900.0,22.3301,22.3395,22.3207,22.3395,4900.0
2017-01-19 10:25:00,23.73,23.78,23.73,23.78,3200.0,22.3207,22.3678,22.3207,22.3678,3200.0
2017-01-19 10:30:00,23.77,23.77,23.76,23.76,1588.0,22.3583,22.3583,22.3489,22.3489,1588.0
2017-01-19 10:35:00,23.74,23.74,23.74,23.74,4400.0,22.3301,22.3301,22.3301,22.3301,4400.0
2017-01-19 10:40:00,23.75,23.75,23.75,23.75,400.0,22.3395,22.3395,22.3395,22.3395,400.0
2017-01-19 10:45:00,23.74,23.74,23.7,23.7,2800.0,22.3301,22.3301,22.2925,22.2925,2800.0
2017-01-19 10:50:00,23.72,23.72,23.7,23.7,5200.0,22.3113,22.3113,22.2925,22.2925,5200.0
2017-01-19 10:55:00,23.7,23.7,23.68,23.69,5400.0,22.2925,22.2925,22.2737,22.2831,5400.0
2017-01-19 11:00:00,23.68,23.68,23.59,23.6,18784.0,22.2737,22.2737,22.189,22.1984,18784.0
2017-01-19 11:05:00,23.63,23.64,23.63,23.64,1200.0,22.2267,22.2361,22.2267,22.2361,1200.0
2017-01-19 11:10:00,23.64,23.66,23.62,23.66,12880.0,22.2361,22.2549,22.2173,22.2549,12880.0
2017-01-19 11:15:00,23.67,23.67,23.67,23.67,600.0,22.2643,22.2643,22.2643,22.2643,600.0
2017-01-19 11:20:00,23.69,23.75,23.69,23.73,24068.0,22.2831,22.3395,22.2831,22.3207,24068.0
2017-01-19 11:25:00,23.7,23.7,23.7,23.7,2400.0,22.2925,22.2925,22.2925,22.2925,2400.0
2017-01-19 11:30:00,23.71,23.71,23.7,23.7,3660.0,22.3019,22.3019,22.2925,22.2925,3660.0
2017-01-19 11:35:00,23.69,23.71,23.68,23.7,9600.0,22.2831,22.3019,22.2737,22.2925,9600.0
2017-01-19 11:40:00,23.7,23.75,23.7,23.74,12400.0,22.2925,22.3395,22.2925,22.3301,12400.0
2017-01-19 11:45:00,23.73,23.73,23.72,23.72,1976.0,22.3207,22.3207,22.3113,22.3113,1976.0
2017-01-19 11:50:00,23.7,23.7,23.7,23.7,1600.0,22.2925,22.2925,22.2925,22.2925,1600.0
2017-01-19 11:55:00,23.71,23.71,23.7,23.7,6000.0,22.3019,22.3019,22.2925,22.2925,6000.0
2017-01-19 12:00:00,23.68,23.68,23.68,23.68,1200.0,22.2737,22.2737,22.2737,22.2737,1200.0
2017-01-19 12:05:00,23.71,23.71,23.68,23.69,6800.0,22.3019,22.3019,22.2737,22.2831,6800.0
2017-01-19 12:10:00,23.71,23.71,23.7,23.71,2440.0,22.3019,22.3019,22.2925,22.3019,2440.0
2017-01-19 12:15:00,23.71,23.71,23.69,23.69,17200.0,22.3019,22.3019,22.2831,22.2831,17200.0
2017-01-19 12:20:00,23.68,23.69,23.68,23.69,2000.0,22.2737,22.2831,22.2737,22.2831,2000.0
2017-01-19 12:25:00,23.68,23.68,23.67,23.67,1200.0,22.2737,22.2737,22.2643,22.2643,1200.0
2017-01-19 12:30:00,23.68,23.68,23.68,23.68,1200.0,22.2737,22.2737,22.2737,22.2737,1200.0
2017-01-19 12:35:00,23.68,23.68,23.68,23.68,400.0,22.2737,22.2737,22.2737,22.2737,400.0
2017-01-19 12:40:00,23.67,23.68,23.66,23.66,6504.0,22.2643,22.2737,22.2549,22.2549,6504.0
2017-01-19 12:45:00,23.67,23.67,23.67,23.67,2000.0,22.2643,22.2643,22.2643,22.2643,2000.0
2017-01-19 12:50:00,23.67,23.67,23.67,23.67,0.0,22.2643,22.2643,22.2643,22.2643,0.0
2017-01-19 12:55:00,23.69,23.71,23.69,23.7,5800.0,22.2831,22.3019,22.2831,22.2925,5800.0
2017-01-19 13:00:00,23.7,23.7,23.7,23.7,800.0,22.2925,22.2925,22.2925,22.2925,800.0
2017-01-19 13:05:00,23.69,23.69,23.67,23.67,3160.0,22.2831,22.2831,22.2643,22.2643,3160.0
2017-01-19 13:10:00,23.68,23.68,23.66,23.66,1360.0,22.2737,22.2737,22.2549,22.2549,1360.0
2017-01-19 13:15:00,23.68,23.69,23.68,23.68,4100.0,22.2737,22.2831,22.2737,22.2737,4100.0
2017-01-19 13:20:00,23.69,23.69,23.65,23.65,2800.0,22.2831,22.2831,22.2455,22.2455,2800.0
2017-01-19 13:25:00,23.65,23.65,23.65,23.65,2096.0,22.2455,22.2455,22.2455,22.2455,2096.0
2017-01-19 13:30:00,23.65,23.66,23.64,23.65,820.0,22.2455,22.2549,22.2361,22.2455,820.0
2017-01-19 13:35:00,23.66,23.66,23.66,23.66,680.0,22.2549,22.2549,22.2549,22.2549,680.0
2017-01-19 13:40:00,23.66,23.66,23.66,23.66,0.0,22.2549,22.2549,22.2549,22.2549,0.0
2017-01-19 13:45:00,23.66,23.67,23.66,23.66,2400.0,22.2549,22.2643,22.2549,22.2549,2400.0
2017-01-19 13:50:00,23.62,23.62,23.61,23.61,2880.0,22.2173,22.2173,22.2079,22.2079,2880.0
2017-01-19 13:55:00,23.63,23.63,23.62,23.63,1200.0,22.2267,22.2267,22.2173,22.2267,1200.0
2017-01-19 14:00:00,23.61,23.63,23.6,23.63,5800.0,22.2079,22.2267,22.1984,22.2267,5800.0
2017-01-19 14:05:00,23.58,23.58,23.45,23.47,63492.0,22.1796,22.1796,22.0574,22.0762,63492.0
2017-01-19 14:10:00,23.47,23.49,23.43,23.43,13816.0,22.0762,22.095,22.0385,22.0385,13816.0
2017-01-19 14:15:00,23.42,23.44,23.41,23.42,25200.0,22.0291,22.0479,22.0197,22.0291,25200.0
2017-01-19 14:20:00,23.4,23.47,23.36,23.47,21256.0,22.0103,22.0762,21.9727,22.0762,21256.0
2017-01-19 14:25:00,23.48,23.5,23.47,23.5,6800.0,22.0856,22.1044,22.0762,22.1044,6800.0
2017-01-19 14:30:00,23.48,23.49,23.47,23.47,3000.0,22.0856,22.095,22.0762,22.0762,3000.0
2017-01-19 14:35:00,23.45,23.45,23.45,23.45,400.0,22.0574,22.0574,22.0574,22.0574,400.0
2017-01-19 14:40:00,23.49,23.49,23.49,23.49,800.0,22.095,22.095,22.095,22.095,800.0
2017-01-19 14:45:00,23.5,23.5,23.47,23.47,7160.0,22.1044,22.1044,22.0762,22.0762,7160.0
2017-01-19 14:50:00,23.47,23.47,23.47,23.47,0.0,22.0762,22.0762,22.0762,22.0762,0.0
2017-01-19 14:55:00,23.47,23.47,23.47,23.47,0.0,22.0762,22.0762,22.0762,22.0762,0.0
2017-01-19 15:00:00,23.47,23.47,23.47,23.47,2000.0,22.0762,22.0762,22.0762,22.0762,2000.0
2017-01-19 15:05:00,23.49,23.5,23.47,23.47,9040.0,22.095,22.1044,22.0762,22.0762,9040.0
2017-01-19 15:10:00,23.49,23.49,23.47,23.48,255660.0,22.095,22.095,22.0762,22.0856,255660.0
2017-01-19 15:15:00,23.5,23.57,23.5,23.57,112260.0,22.1044,22.1702,22.1044,22.1702,112260.0
2017-01-19 15:20:00,23.57,23.57,23.56,23.56,2200.0,22.1702,22.1702,22.1608,22.1608,2200.0
2017-01-19 15:25:00,23.58,23.59,23.58,23.58,4160.0,22.1796,22.189,22.1796,22.1796,4160.0
2017-01-19 15:30:00,23.57,23.57,23.53,23.54,8852.0,22.1702,22.1702,22.1326,22.142,8852.0
2017-01-19 15:35:00,23.53,23.55,23.53,23.55,2400.0,22.1326,22.1514,22.1326,22.1514,2400.0
2017-01-19 15:40:00,23.54,23.54,23.51,23.52,9320.0,22.142,22.142,22.1138,22.1232,9320.0
2017-01-19 15:45:00,23.54,23.54,23.54,23.54,8152.0,22.142,22.142,22.142,22.142,8152.0
2017-01-19 15:50:00,23.55,23.57,23.54,23.57,56016.0,22.1514,22.1702,22.142,22.1702,56016.0
2017-01-19 15:55:00,23.57,23.6,23.55,23.56,57088.0,22.1702,22.1984,22.1514,22.1608,57088.0
2017-01-20 09:30:00,23.7,23.89,23.7,23.85,86960.0,22.2925,22.4712,22.2925,22.4336,86960.0
2017-01-20 09:35:00,23.86,23.97,23.86,23.91,71588.0,22.443,22.5465,22.443,22.49,71588.0
2017-01-20 09:40:00,23.93,23.93,23.84,23.86,95708.0,22.5088,22.5088,22.4242,22.443,95708.0
2017-01-20 09:45:00,23.84,23.85,23.82,23.84,37700.0,22.4242,22.4336,22.4054,22.4242,37700.0
2017-01-20 09:50:00,23.85,23.85,23.84,23.85,6800.0,22.4336,22.4336,22.4242,22.4336,6800.0
2017-01-20 09:55:00,23.85,23.9,23.85,23.87,25200.0,22.4336,22.4806,22.4336,22.4524,25200.0
2017-01-20 10:00:00,23.89,23.91,23.89,23.9,53236.0,22.4712,22.49,22.4712,22.4806,53236.0
2017-01-20 10:05:00,23.89,23.9,23.88,23.88,13480.0,22.4712,22.4806,22.4618,22.4618,13480.0
2017-01-20 10:10:00,23.89,23.92,23.89,23.9,15412.0,22.4712,22.4994,22.4712,22.4806,15412.0
2017-01-20 10:15:00,23.88,23.89,23.88,23.88,23360.0,22.4618,22.4712,22.4618,22.4618,23360.0
2017-01-20 10:20:00,23.89,23.9,23.84,23.84,6400.0,22.4712,22.4806,22.4242,22.4242,6400.0
2017-01-20 10:25:00,23.84,23.84,23.84,23.84,0.0,22.4242,22.4242,22.4242,22.4242,0.0
2017-01-20 10:30:00,23.87,23.87,23.86,23.87,1200.0,22.4524,22.4524,22.443,22.4524,1200.0
2017-01-20 10:35:00,23.86,23.88,23.86,23.88,1600.0,22.443,22.4618,22.443,22.4618,1600.0
2017-01-20 10:40:00,23.88,23.89,23.86,23.86,4072.0,22.4618,22.4712,22.443,22.443,4072.0
2017-01-20 10:45:00,23.87,23.88,23.86,23.86,13800.0,22.4524,22.4618,22.443,22.443,13800.0
2017-01-20 10:50:00,23.86,23.89,23.85,23.89,3800.0,22.443,22.4712,22.4336,22.4712,3800.0
2017-01-20 10:55:00,23.88,23.9,23.88,23.9,22296.0,22.4618,22.4806,22.4618,22.4806,22296.0
2017-01-20 11:00:00,23.91,23.93,23.9,23.92,12356.0,22.49,22.5088,22.4806,22.4994,12356.0
2017-01-20 11:05:00,23.91,23.94,23.91,23.94,6800.0,22.49,22.5183,22.49,22.5183,6800.0
2017-01-20 11:10:00,23.94,23.94,23.91,23.92,9000.0,22.5183,22.5183,22.49,22.4994,9000.0
2017-01-20 11:15:00,23.92,23.92,23.92,23.92,0.0,22.4994,22.4994,22.4994,22.4994,0.0
2017-01-20 11:20:00,23.93,23.95,23.93,23.94,16080.0,22.5088,22.5277,22.5088,22.5183,16080.0
2017-01-20 11:25:00,23.91,23.91,23.9,23.9,2840.0,22.49,22.49,22.4806,22.4806,2840.0
2017-01-20 11:30:00,23.89,23.91,23.88,23.9,6000.0,22.4712,22.49,22.4618,22.4806,6000.0
2017-01-20 11:35:00,23.91,23.91,23.91,23.91,400.0,22.49,22.49,22.49,22.49,400.0
2017-01-20 11:40:00,23.92,23.93,23.92,23.93,9780.0,22.4994,22.5088,22.4994,22.5088,9780.0
2017-01-20 11:45:00,23.91,23.92,23.9,23.9,8800.0,22.49,22.4994,22.4806,22.4806,8800.0
2017-01-20 11:50:00,23.9,23.91,23.9,23.91,8780.0,22.4806,22.49,22.4806,22.49,8780.0
2017-01-20 11:55:00,23.9,23.9,23.9,23.9,800.0,22.4806,22.4806,22.4806,22.4806,800.0
2017-01-20 12:00:00,23.92,23.92,23.89,23.89,10180.0,22.4994,22.4994,22.4712,22.4712,10180.0
2017-01-20 12:05:00,23.86,23.86,23.7,23.81,91496.0,22.443,22.443,22.2925,22.396,91496.0
2017-01-20 12:10:00,23.8,23.8,23.73,23.74,94384.0,22.3866,22.3866,22.3207,22.3301,94384.0
2017-01-20 12:15:00,23.74,23.85,23.7,23.85,37352.0,22.3301,22.4336,22.2925,22.4336,37352.0
2017-01-20 12:20:00,23.82,23.86,23.8,23.8,5200.0,22.4054,22.443,22.3866,22.3866,5200.0
2017-01-20 12:25:00,23.75,23.78,23.73,23.75,12000.0,22.3395,22.3678,22.3207,22.3395,12000.0
2017-01-20 12:30:00,23.72,23.72,23.65,23.71,50120.0,22.3113,22.3113,22.2455,22.3019,50120.0
2017-01-20 12:35:00,23.71,23.71,23.65,23.69,5800.0,22.3019,22.3019,22.2455,22.2831,5800.0
2017-01-20 12:40:00,23.71,23.76,23.7,23.75,14000.0,22.3019,22.3489,22.2925,22.3395,14000.0
2017-01-20 12:45:00,23.78,23.78,23.72,23.73,18460.0,22.3678,22.3678,22.3113,22.3207,18460.0
2017-01-20 12:50:00,23.74,23.75,23.7,23.71,7200.0,22.3301,22.3395,22.2925,22.3019,7200.0
2017-01-20 12:55:00,23.68,23.75,23.65,23.75,10640.0,22.2737,22.3395,22.2455,22.3395,10640.0
2017-01-20 13:00:00,23.75,23.75,23.75,23.75,0.0,22.3395,22.3395,22.3395,22.3395,0.0
2017-01-20 13:05:00,23.76,23.8,23.76,23.8,13600.0,22.3489,22.3866,22.3489,22.3866,13600.0
2017-01-20 13:10:00,23.81,23.82,23.79,23.79,13600.0,22.396,22.4054,22.3772,22.3772,13600.0
2017-01-20 13:15:00,23.82,23.82,23.82,23.82,1200.0,22.4054,22.4054,22.4054,22.4054,1200.0
2017-01-20 13:20:00,23.84,23.84,23.84,23.84,52188.0,22.4242,22.4242,22.4242,22.4242,52188.0
2017-01-20 13:25:00,23.83,23.83,23.82,23.83,1800.0,22.4148,22.4148,22.4054,22.4148,1800.0
2017-01-20 13:30:00,23.82,23.82,23.82,23.82,800.0,22.4054,22.4054,22.4054,22.4054,800.0
2017-01-20 13:35:00,23.8,23.81,23.8,23.8,12000.0,22.3866,22.396,22.3866,22.3866,12000.0
2017-01-20 13:40:00,23.82,23.82,23.82,23.82,800.0,22.4054,22.4054,22.4054,22.4054,800.0
2017-01-20 13:45:00,23.8,23.8,23.75,23.75,6400.0,22.3866,22.3866,22.3395,22.3395,6400.0
2017-01-20 13:50:00,23.75,23.76,23.73,23.73,3376.0,22.3395,22.3489,22.3207,22.3207,3376.0
2017-01-20 13:55:00,23.77,23.77,23.76,23.76,800.0,22.3583,22.3583,22.3489,22.3489,800.0
2017-01-20 14:00:00,23.76,23.76,23.75,23.75,800.0,22.3489,22.3489,22.3395,22.3395,800.0
2017-01-20 14:05:00,23.77,23.77,23.76,23.76,49200.0,22.3583,22.3583,22.3489,22.3489,49200.0
2017-01-20 14:10:00,23.76,23.76,23.76,23.76,0.0,22.3489,22.3489,22.3489,22.3489,0.0
2017-01-20 14:15:00,23.74,23.74,23.74,23.74,400.0,22.3301,22.3301,22.3301,22.3301,400.0
2017-01-20 14:20:00,23.72,23.73,23.68,23.68,4800.0,22.3113,22.3207,22.2737,22.2737,4800.0
2017-01-20 14:25:00,23.72,23.72,23.69,23.72,4800.0,22.3113,22.3113,22.2831,22.3113,4800.0
2017-01-20 14:30:00,23.72,23.76,23.72,23.75,8000.0,22.3113,22.3489,22.3113,22.3395,8000.0
2017-01-20 14:35:00,23.74,23.74,23.7,23.71,9600.0,22.3301,22.3301,22.2925,22.3019,9600.0
2017-01-20 14:40:00,23.71,23.74,23.71,23.74,5600.0,22.3019,22.3301,22.3019,22.3301,5600.0
2017-01-20 14:45:00,23.75,23.75,23.74,23.75,4320.0,22.3395,22.3395,22.3301,22.3395,4320.0
2017-01-20 14:50:00,23.77,23.78,23.77,23.78,1488.0,22.3583,22.3678,22.3583,22.3678,1488.0
2017-01-20 14:55:00,23.78,23.79,23.78,23.78,52716.0,22.3678,22.3772,22.3678,22.3678,52716.0
2017-01-20 15:00:00,23.79,23.81,23.78,23.81,4000.0,22.3772,22.396,22.3678,22.396,4000.0
2017-01-20 15:05:00,23.82,23.84,23.82,23.83,6000.0,22.4054,22.4242,22.4054,22.4148,6000.0
2017-01-20 15:10:00,23.85,23.87,23.83,23.83,12776.0,22.4336,22.4524,22.4148,22.4148,12776.0
2017-01-20 15:15:00,23.83,23.83,23.79,23.79,6000.0,22.4148,22.4148,22.3772,22.3772,6000.0
2017-01-20 15:20:00,23.81,23.81,23.78,23.78,2880.0,22.396,22.396,22.3678,22.3678,2880.0
2017-01-20 15:25:00,23.78,23.79,23.74,23.74,3600.0,22.3678,22.3772,22.3301,22.3301,3600.0
2017-01-20 15:30:00,23.73,23.79,23.73,23.79,6400.0,22.3207,22.3772,22.3207,22.3772,6400.0
2017-01-20 15:35:00,23.78,23.8,23.77,23.8,13336.0,22.3678,22.3866,22.3583,22.3866,13336.0
2017-01-20 15:40:00,23.81,23.82,23.81,23.81,4000.0,22.396,22.4054,22.396,22.396,4000.0
2017-01-20 15:45:00,23.82,23.84,23.81,23.83,16400.0,22.4054,22.4242,22.396,22.4148,16400.0
2017-01-20 15:50:00,23.85,23.86,23.81,23.83,66748.0,22.4336,22.443,22.396,22.4148,66748.0
2017-01-20 15:55:00,23.84,23.9,23.84,23.89,141768.0,22.4242,22.4806,22.4242,22.4712,141768.0
2017-01-23 09:30:00,23.83,23.86,23.76,23.85,35284.0,22.4148,22.443,22.3489,22.4336,35284.0
2017-01-23 09:35:00,23.89,23.92,23.87,23.9,63080.0,22.4712,22.4994,22.4524,22.4806,63080.0
2017-01-23 09:40:00,23.91,23.91,23.84,23.86,10284.0,22.49,22.49,22.4242,22.443,10284.0
2017-01-23 09:45:00,23.88,23.88,23.85,23.86,35960.0,22.4618,22.4618,22.4336,22.443,35960.0
2017-01-23 09:50:00,23.87,23.87,23.82,23.82,15200.0,22.4524,22.4524,22.4054,22.4054,15200.0
2017-01-23 09:55:00,23.81,23.81,23.8,23.81,61232.0,22.396,22.396,22.3866,22.396,61232.0
2017-01-23 10:00:00,23.82,23.82,23.81,23.81,61200.0,22.4054,22.4054,22.396,22.396,61200.0
2017-01-23 10:05:00,23.83,23.83,23.78,23.79,11488.0,22.4148,22.4148,22.3678,22.3772,11488.0
2017-01-23 10:10:00,23.78,23.78,23.74,23.75,40456.0,22.3678,22.3678,22.3301,22.3395,40456.0
2017-01-23 10:15:00,23.76,23.76,23.7,23.7,15036.0,22.3489,22.3489,22.2925,22.2925,15036.0
2017-01-23 10:20:00,23.7,23.72,23.7,23.72,2800.0,22.2925,22.3113,22.2925,22.3113,2800.0
2017-01-23 10:25:00,23.72,23.72,23.68,23.68,1600.0,22.3113,22.3113,22.2737,22.2737,1600.0
2017-01-23 10:30:00,23.68,23.69,23.59,23.61,85816.0,22.2737,22.2831,22.189,22.2079,85816.0
2017-01-23 10:35:00,23.62,23.64,23.6,23.63,17684.0,22.2173,22.2361,22.1984,22.2267,17684.0
2017-01-23 10:40:00,23.64,23.67,23.64,23.66,24040.0,22.2361,22.2643,22.2361,22.2549,24040.0
2017-01-23 10:45:00,23.66,23.67,23.66,23.67,2040.0,22.2549,22.2643,22.2549,22.2643,2040.0
2017-01-23 10:50:00,23.68,23.68,23.68,23.68,8400.0,22.2737,22.2737,22.2737,22.2737,8400.0
2017-01-23 10:55:00,23.66,23.66,23.66,23.66,2400.0,22.2549,22.2549,22.2549,22.2549,2400.0
2017-01-23 11:00:00,23.67,23.68,23.67,23.67,12400.0,22.2643,22.2737,22.2643,22.2643,12400.0
2017-01-23 11:05:00,23.68,23.71,23.68,23.7,13320.0,22.2737,22.3019,22.2737,22.2925,13320.0
2017-01-23 11:10:00,23.68,23.69,23.68,23.68,2800.0,22.2737,22.2831,22.2737,22.2737,2800.0
2017-01-23 11:15:00,23.65,23.66,23.65,23.65,2400.0,22.2455,22.2549,22.2455,22.2455,2400.0
2017-01-23 11:20:00,23.66,23.66,23.61,23.61,5116.0,22.2549,22.2549,22.2079,22.2079,5116.0
2017-01-23 11:25:00,23.62,23.65,23.62,23.65,6308.0,22.2173,22.2455,22.2173,22.2455,6308.0
2017-01-23 11:30:00,23.68,23.68,23.68,23.68,5200.0,22.2737,22.2737,22.2737,22.2737,5200.0
2017-01-23 11:35:00,23.63,23.63,23.63,23.63,400.0,22.2267,22.2267,22.2267,22.2267,400.0
2017-01-23 11:40:00,23.64,23.66,23.64,23.66,1200.0,22.2361,22.2549,22.2361,22.2549,1200.0
2017-01-23 11:45:00,23.63,23.64,23.55,23.58,49416.0,22.2267,22.2361,22.1514,22.1796,49416.0
2017-01-23 11:50:00,23.57,23.58,23.57,23.57,7400.0,22.1702,22.1796,22.1702,22.1702,7400.0
2017-01-23 11:55:00,23.6,23.63,23.6,23.63,7708.0,22.1984,22.2267,22.1984,22.2267,7708.0
2017-01-23 12:00:00,23.63,23.63,23.61,23.62,1200.0,22.2267,22.2267,22.2079,22.2173,1200.0
2017-01-23 12:05:00,23.6,23.6,23.59,23.59,2000.0,22.1984,22.1984,22.189,22.189,2000.0
2017-01-23 12:10:00,23.58,23.58,23.58,23.58,400.0,22.1796,22.1796,22.1796,22.1796,400.0
2017-01-23 12:15:00,23.59,23.63,23.59,23.63,7000.0,22.189,22.2267,22.189,22.2267,7000.0
2017-01-23 12:20:00,23.63,23.65,23.63,23.65,16160.0,22.2267,22.2455,22.2267,22.2455,16160.0
2017-01-23 12:25:00,23.66,23.66,23.63,23.64,4268.0,22.2549,22.2549,22.2267,22.2361,4268.0
2017-01-23 12:30:00,23.65,23.68,23.65,23.68,11600.0,22.2455,22.2737,22.2455,22.2737,11600.0
2017-01-23 12:35:00,23.66,23.66,23.66,23.66,400.0,22.2549,22.2549,22.2549,22.2549,400.0
2017-01-23 12:40:00,23.68,23.68,23.68,23.68,844.0,22.2737,22.2737,22.2737,22.2737,844.0
2017-01-23 12:45:00,23.68,23.68,23.64,23.64,5572.0,22.2737,22.2737,22.2361,22.2361,5572.0
2017-01-23 12:50:00,23.64,23.64,23.64,23.64,800.0,22.2361,22.2361,22.2361,22.2361,800.0
2017-01-23 12:55:00,23.66,23.66,23.65,23.65,7600.0,22.2549,22.2549,22.2455,22.2455,7600.0
2017-01-23 13:00:00,23.66,23.67,23.66,23.67,10800.0,22.2549,22.2643,22.2549,22.2643,10800.0
2017-01-23 13:05:00,23.69,23.69,23.69,23.69,3600.0,22.2831,22.2831,22.2831,22.2831,3600.0
2017-01-23 13:10:00,23.65,23.65,23.65,23.65,1000.0,22.2455,22.2455,22.2455,22.2455,1000.0
2017-01-23 13:15:00,23.65,23.65,23.65,23.65,0.0,22.2455,22.2455,22.2455,22.2455,0.0
2017-01-23 13:20:00,23.68,23.68,23.68,23.68,7240.0,22.2737,22.2737,22.2737,22.2737,7240.0
2017-01-23 13:25:00,23.67,23.67,23.66,23.66,4800.0,22.2643,22.2643,22.2549,22.2549,4800.0
2017-01-23 13:30:00,23.65,23.72,23.65,23.72,5200.0,22.2455,22.3113,22.2455,22.3113,5200.0
2017-01-23 13:35:00,23.71,23.8,23.71,23.8,220204.0,22.3019,22.3866,22.3019,22.3866,220204.0
2017-01-23 13:40:00,23.81,23.81,23.79,23.8,6400.0,22.396,22.396,22.3772,22.3866,6400.0
2017-01-23 13:45:00,23.8,23.8,23.78,23.78,3200.0,22.3866,22.3866,22.3678,22.3678,3200.0
2017-01-23 13:50:00,23.76,23.76,23.75,23.75,10916.0,22.3489,22.3489,22.3395,22.3395,10916.0
2017-01-23 13:55:00,23.74,23.75,23.74,23.75,15412.0,22.3301,22.3395,22.3301,22.3395,15412.0
2017-01-23 14:00:00,23.74,23.75,23.74,23.75,2800.0,22.3301,22.3395,22.3301,22.3395,2800.0
2017-01-23 14:05:00,23.74,23.74,23.73,23.73,4000.0,22.3301,22.3301,22.3207,22.3207,4000.0
2017-01-23 14:10:00,23.7,23.71,23.69,23.71,9200.0,22.2925,22.3019,22.2831,22.3019,9200.0
2017-01-23 14:15:00,23.71,23.71,23.71,23.71,0.0,22.3019,22.3019,22.3019,22.3019,0.0
2017-01-23 14:20:00,23.71,23.71,23.71,23.71,0.0,22.3019,22.3019,22.3019,22.3019,0.0
2017-01-23 14:25:00,23.7,23.7,23.7,23.7,400.0,22.2925,22.2925,22.2925,22.2925,400.0
2017-01-23 14:30:00,23.72,23.73,23.71,23.72,9200.0,22.3113,22.3207,22.3019,22.3113,9200.0
2017-01-23 14:35:00,23.72,23.72,23.72,23.72,0.0,22.3113,22.3113,22.3113,22.3113,0.0
2017-01-23 14:40:00,23.72,23.72,23.72,23.72,400.0,22.3113,22.3113,22.3113,22.3113,400.0
2017-01-23 14:45:00,23.74,23.75,23.73,23.73,3108.0,22.3301,22.3395,22.3207,22.3207,3108.0
2017-01-23 14:50:00,23.73,23.73,23.73,23.73,0.0,22.3207,22.3207,22.3207,22.3207,0.0
2017-01-23 14:55:00,23.73,23.73,23.73,23.73,0.0,22.3207,22.3207,22.3207,22.3207,0.0
2017-01-23 15:00:00,23.73,23.73,23.73,23.73,0.0,22.3207,22.3207,22.3207,22.3207,0.0
2017-01-23 15:05:00,23.76,23.76,23.74,23.74,17600.0,22.3489,22.3489,22.3301,22.3301,17600.0
2017-01-23 15:10:00,23.74,23.74,23.72,23.72,2000.0,22.3301,22.3301,22.3113,22.3113,2000.0
2017-01-23 15:15:00,23.74,23.74,23.74,23.74,3600.0,22.3301,22.3301,22.3301,22.3301,3600.0
2017-01-23 15:20:00,23.74,23.79,23.74,23.79,30400.0,22.3301,22.3772,22.3301,22.3772,30400.0
2017-01-23 15:25:00,23.79,23.81,23.76,23.77,50536.0,22.3772,22.396,22.3489,22.3583,50536.0
2017-01-23 15:30:00,23.77,23.77,23.77,23.77,3200.0,22.3583,22.3583,22.3583,22.3583,3200.0
2017-01-23 15:35:00,23.77,23.82,23.77,23.81,13200.0,22.3583,22.4054,22.3583,22.396,13200.0
2017-01-23 15:40:00,23.81,23.83,23.8,23.83,15148.0,22.396,22.4148,22.3866,22.4148,15148.0
2017-01-23 15:45:00,23.84,23.85,23.83,23.84,8232.0,22.4242,22.4336,22.4148,22.4242,8232.0
2017-01-23 15:50:00,23.81,23.82,23.79,23.8,6580.0,22.396,22.4054,22.3772,22.3866,6580.0
2017-01-23 15:55:00,23.81,23.82,23.8,23.8,26448.0,22.396,22.4054,22.3866,22.3866,26448.0
2017-01-24 09:30:00,23.84,23.84,23.78,23.81,73596.0,22.4242,22.4242,22.3678,22.396,73596.0
2017-01-24 09:35:00,23.86,23.86,23.81,23.81,25124.0,22.443,22.443,22.396,22.396,25124.0
2017-01-24 09:40:00,23.79,23.8,23.78,23.79,10400.0,22.3772,22.3866,22.3678,22.3772,10400.0
2017-01-24 09:45:00,23.83,23.85,23.81,23.85,21448.0,22.4148,22.4336,22.396,22.4336,21448.0
2017-01-24 09:50:00,23.85,23.87,23.84,23.86,9380.0,22.4336,22.4524,22.4242,22.443,9380.0
2017-01-24 09:55:00,23.85,23.85,23.84,23.84,2800.0,22.4336,22.4336,22.4242,22.4242,2800.0
2017-01-24 10:00:00,23.86,23.86,23.81,23.83,12488.0,22.443,22.443,22.396,22.4148,12488.0
2017-01-24 10:05:00,23.82,23.82,23.8,23.8,7140.0,22.4054,22.4054,22.3866,22.3866,7140.0
2017-01-24 10:10:00,23.83,23.9,23.83,23.89,21400.0,22.4148,22.4806,22.4148,22.4712,21400.0
2017-01-24 10:15:00,23.88,23.89,23.88,23.88,2000.0,22.4618,22.4712,22.4618,22.4618,2000.0
2017-01-24 10:20:00,23.9,23.92,23.89,23.92,4800.0,22.4806,22.4994,22.4712,22.4994,4800.0
2017-01-24 10:25:00,23.93,23.93,23.89,23.89,7000.0,22.5088,22.5088,22.4712,22.4712,7000.0
2017-01-24 10:30:00,23.89,23.91,23.89,23.9,7200.0,22.4712,22.49,22.4712,22.4806,7200.0
2017-01-24 10:35:00,23.91,23.93,23.9,23.93,24576.0,22.49,22.5088,22.4806,22.5088,24576.0
2017-01-24 10:40:00,23.92,23.93,23.91,23.91,7200.0,22.4994,22.5088,22.49,22.49,7200.0
2017-01-24 10:45:00,23.89,23.9,23.89,23.9,3200.0,22.4712,22.4806,22.4712,22.4806,3200.0
2017-01-24 10:50:00,23.9,23.91,23.9,23.91,12800.0,22.4806,22.49,22.4806,22.49,12800.0
2017-01-24 10:55:00,23.91,23.93,23.91,23.91,13420.0,22.49,22.5088,22.49,22.49,13420.0
2017-01-24 11:00:00,23.93,23.93,23.9,23.92,11440.0,22.5088,22.5088,22.4806,22.4994,11440.0
2017-01-24 11:05:00,23.93,24.0,23.92,24.0,24904.0,22.5088,22.5747,22.4994,22.5747,24904.0
2017-01-24 11:10:00,24.02,24.02,23.98,23.98,5440.0,22.5935,22.5935,22.5559,22.5559,5440.0
2017-01-24 11:15:00,24.0,24.0,23.98,23.98,4800.0,22.5747,22.5747,22.5559,22.5559,4800.0
2017-01-24 11:20:00,24.0,24.0,23.99,23.99,2400.0,22.5747,22.5747,22.5653,22.5653,2400.0
2017-01-24 11:25:00,23.99,24.0,23.99,23.99,4800.0,22.5653,22.5747,22.5653,22.5653,4800.0
2017-01-24 11:30:00,23.98,24.0,23.98,24.0,3716.0,22.5559,22.5747,22.5559,22.5747,3716.0
2017-01-24 11:35:00,24.0,24.0,23.99,23.99,7200.0,22.5747,22.5747,22.5653,22.5653,7200.0
2017-01-24 11:40:00,23.99,24.0,23.98,24.0,4764.0,22.5653,22.5747,22.5559,22.5747,4764.0
2017-01-24 11:45:00,24.01,24.01,23.99,24.0,4500.0,22.5841,22.5841,22.5653,22.5747,4500.0
2017-01-24 11:50:00,24.01,24.01,23.99,23.99,8400.0,22.5841,22.5841,22.5653,22.5653,8400.0
2017-01-24 11:55:00,23.99,24.01,23.99,24.01,29600.0,22.5653,22.5841,22.5653,22.5841,29600.0
2017-01-24 12:00:00,24.02,24.03,24.01,24.01,19200.0,22.5935,22.6029,22.5841,22.5841,19200.0
2017-01-24 12:05:00,24.04,24.04,24.03,24.03,5600.0,22.6123,22.6123,22.6029,22.6029,5600.0
2017-01-24 12:10:00,24.04,24.13,24.04,24.12,40520.0,22.6123,22.697,22.6123,22.6876,40520.0
2017-01-24 12:15:00,24.11,24.12,24.1,24.1,63800.0,22.6782,22.6876,22.6688,22.6688,63800.0
2017-01-24 12:20:00,24.09,24.11,24.09,24.1,14944.0,22.6593,22.6782,22.6593,22.6688,14944.0
2017-01-24 12:25:00,24.11,24.13,24.1,24.12,43480.0,22.6782,22.697,22.6688,22.6876,43480.0
2017-01-24 12:30:00,24.12,24.14,24.12,24.14,18332.0,22.6876,22.7064,22.6876,22.7064,18332.0
2017-01-24 12:35:00,24.13,24.14,24.12,24.12,20000.0,22.697,22.7064,22.6876,22.6876,20000.0
2017-01-24 12:40:00,24.12,24.13,24.12,24.13,6800.0,22.6876,22.697,22.6876,22.697,6800.0
2017-01-24 12:45:00,24.14,24.17,24.14,24.16,19000.0,22.7064,22.7346,22.7064,22.7252,19000.0
2017-01-24 12:50:00,24.16,24.18,24.16,24.18,13544.0,22.7252,22.744,22.7252,22.744,13544.0
2017-01-24 12:55:00,24.17,24.17,24.17,24.17,2200.0,22.7346,22.7346,22.7346,22.7346,2200.0
2017-01-24 13:00:00,24.16,24.19,24.16,24.19,6840.0,22.7252,22.7534,22.7252,22.7534,6840.0
2017-01-24 13:05:00,24.18,24.23,24.18,24.22,32972.0,22.744,22.791,22.744,22.7816,32972.0
2017-01-24 13:10:00,24.22,24.23,24.2,24.2,35092.0,22.7816,22.791,22.7628,22.7628,35092.0
2017-01-24 13:15:00,24.21,24.22,24.21,24.22,8572.0,22.7722,22.7816,22.7722,22.7816,8572.0
2017-01-24 13:20:00,24.22,24.24,24.21,24.21,28528.0,22.7816,22.8004,22.7722,22.7722,28528.0
2017-01-24 13:25:00,24.21,24.22,24.2,24.22,39800.0,22.7722,22.7816,22.7628,22.7816,39800.0
2017-01-24 13:30:00,24.22,24.26,24.22,24.24,32344.0,22.7816,22.8192,22.7816,22.8004,32344.0
2017-01-24 13:35:00,24.26,24.28,24.26,24.28,14200.0,22.8192,22.8381,22.8192,22.8381,14200.0
2017-01-24 13:40:00,24.28,24.32,24.28,24.3,71444.0,22.8381,22.8757,22.8381,22.8569,71444.0
2017-01-24 13:45:00,24.3,24.31,24.29,24.3,22000.0,22.8569,22.8663,22.8475,22.8569,22000.0
2017-01-24 13:50:00,24.3,24.31,24.3,24.3,14432.0,22.8569,22.8663,22.8569,22.8569,14432.0
2017-01-24 13:55:00,24.3,24.3,24.26,24.26,39436.0,22.8569,22.8569,22.8192,22.8192,39436.0
2017-01-24 14:00:00,24.26,24.28,24.26,24.28,8964.0,22.8192,22.8381,22.8192,22.8381,8964.0
2017-01-24 14:05:00,24.29,24.3,24.28,24.29,24800.0,22.8475,22.8569,22.8381,22.8475,24800.0
2017-01-24 14:10:00,24.28,24.28,24.27,24.27,1200.0,22.8381,22.8381,22.8287,22.8287,1200.0
2017-01-24 14:15:00,24.27,24.3,24.27,24.28,10180.0,22.8287,22.8569,22.8287,22.8381,10180.0
2017-01-24 14:20:00,24.29,24.3,24.27,24.27,4408.0,22.8475,22.8569,22.8287,22.8287,4408.0
2017-01-24 14:25:00,24.25,24.27,24.23,24.25,37284.0,22.8098,22.8287,22.791,22.8098,37284.0
2017-01-24 14:30:00,24.24,24.28,24.24,24.28,9200.0,22.8004,22.8381,22.8004,22.8381,9200.0
2017-01-24 14:35:00,24.28,24.28,24.25,24.27,45416.0,22.8381,22.8381,22.8098,22.8287,45416.0
2017-01-24 14:40:00,24.27,24.29,24.27,24.28,32600.0,22.8287,22.8475,22.8287,22.8381,32600.0
2017-01-24 14:45:00,24.27,24.29,24.26,24.27,18600.0,22.8287,22.8475,22.8192,22.8287,18600.0
2017-01-24 14:50:00,24.28,24.29,24.28,24.28,3744.0,22.8381,22.8475,22.8381,22.8381,3744.0
2017-01-24 14:55:00,24.27,24.29,24.27,24.29,4616.0,22.8287,22.8475,22.8287,22.8475,4616.0
2017-01-24 15:00:00,24.29,24.34,24.29,24.3,47716.0,22.8475,22.8945,22.8475,22.8569,47716.0
2017-01-24 15:05:00,24.29,24.3,24.29,24.3,28220.0,22.8475,22.8569,22.8475,22.8569,28220.0
2017-01-24 15:10:00,24.29,24.3,24.28,24.3,5200.0,22.8475,22.8569,22.8381,22.8569,5200.0
2017-01-24 15:15:00,24.28,24.28,24.25,24.26,8000.0,22.8381,22.8381,22.8098,22.8192,8000.0
2017-01-24 15:20:00,24.25,24.25,24.25,24.25,8076.0,22.8098,22.8098,22.8098,22.8098,8076.0
2017-01-24 15:25:00,24.24,24.26,24.21,24.24,36976.0,22.8004,22.8192,22.7722,22.8004,36976.0
2017-01-24 15:30:00,24.24,24.24,24.23,24.23,14800.0,22.8004,22.8004,22.791,22.791,14800.0
2017-01-24 15:35:00,24.23,24.24,24.23,24.23,4000.0,22.791,22.8004,22.791,22.791,4000.0
2017-01-24 15:40:00,24.24,24.24,24.22,24.24,21084.0,22.8004,22.8004,22.7816,22.8004,21084.0
2017-01-24 15:45:00,24.23,24.24,24.23,24.24,11136.0,22.791,22.8004,22.791,22.8004,11136.0
2017-01-24 15:50:00,24.22,24.23,24.2,24.2,28024.0,22.7816,22.791,22.7628,22.7628,28024.0
2017-01-24 15:55:00,24.19,24.24,24.18,24.19,35708.0,22.7534,22.8004,22.744,22.7534,35708.0
2017-01-25 09:30:00,24.6,24.63,24.53,24.57,144740.0,23.1391,23.1673,23.0732,23.1108,144740.0
2017-01-25 09:35:00,24.55,24.61,24.54,24.56,129340.0,23.092,23.1485,23.0826,23.1014,129340.0
2017-01-25 09:40:00,24.55,24.56,24.53,24.55,54352.0,23.092,23.1014,23.0732,23.092,54352.0
2017-01-25 09:45:00,24.56,24.58,24.54,24.56,35848.0,23.1014,23.1202,23.0826,23.1014,35848.0
2017-01-25 09:50:00,24.55,24.57,24.53,24.57,27836.0,23.092,23.1108,23.0732,23.1108,27836.0
2017-01-25 09:55:00,24.57,24.65,24.56,24.64,65532.0,23.1108,23.1861,23.1014,23.1767,65532.0
2017-01-25 10:00:00,24.65,24.65,24.62,24.64,34748.0,23.1861,23.1861,23.1579,23.1767,34748.0
2017-01-25 10:05:00,24.63,24.69,24.63,24.69,22104.0,23.1673,23.2237,23.1673,23.2237,22104.0
2017-01-25 10:10:00,24.69,24.71,24.68,24.68,66500.0,23.2237,23.2425,23.2143,23.2143,66500.0
2017-01-25 10:15:00,24.69,24.72,24.68,24.72,14528.0,23.2237,23.2519,23.2143,23.2519,14528.0
2017-01-25 10:20:00,24.71,24.71,24.69,24.7,14532.0,23.2425,23.2425,23.2237,23.2331,14532.0
2017-01-25 10:25:00,24.7,24.7,24.68,24.68,3060.0,23.2331,23.2331,23.2143,23.2143,3060.0
2017-01-25 10:30:00,24.68,24.68,24.66,24.66,46164.0,23.2143,23.2143,23.1955,23.1955,46164.0
2017-01-25 10:35:00,24.68,24.71,24.68,24.7,14500.0,23.2143,23.2425,23.2143,23.2331,14500.0
2017-01-25 10:40:00,24.72,24.74,24.71,24.74,9400.0,23.2519,23.2707,23.2425,23.2707,9400.0
2017-01-25 10:45:00,24.73,24.73,24.71,24.71,7600.0,23.2613,23.2613,23.2425,23.2425,7600.0
2017-01-25 10:50:00,24.75,24.77,24.74,24.77,25200.0,23.2801,23.299,23.2707,23.299,25200.0
2017-01-25 10:55:00,24.74,24.74,24.72,24.72,13600.0,23.2707,23.2707,23.2519,23.2519,13600.0
2017-01-25 11:00:00,24.74,24.79,24.74,24.79,5600.0,23.2707,23.3178,23.2707,23.3178,5600.0
2017-01-25 11:05:00,24.78,24.81,24.78,24.79,32664.0,23.3084,23.3366,23.3084,23.3178,32664.0
2017-01-25 11:10:00,24.79,24.79,24.76,24.76,17336.0,23.3178,23.3178,23.2896,23.2896,17336.0
2017-01-25 11:15:00,24.78,24.78,24.77,24.77,2400.0,23.3084,23.3084,23.299,23.299,2400.0
2017-01-25 11:20:00,24.77,24.77,24.75,24.76,56836.0,23.299,23.299,23.2801,23.2896,56836.0
2017-01-25 11:25:00,24.74,24.75,24.72,24.74,8040.0,23.2707,23.2801,23.2519,23.2707,8040.0
2017-01-25 11:30:00,24.75,24.75,24.67,24.69,17988.0,23.2801,23.2801,23.2049,23.2237,17988.0
2017-01-25 11:35:00,24.67,24.67,24.66,24.67,16400.0,23.2049,23.2049,23.1955,23.2049,16400.0
2017-01-25 11:40:00,24.68,24.69,24.67,24.69,11880.0,23.2143,23.2237,23.2049,23.2237,11880.0
2017-01-25 11:45:00,24.69,24.71,24.68,24.71,8480.0,23.2237,23.2425,23.2143,23.2425,8480.0
2017-01-25 11:50:00,24.7,24.7,24.67,24.67,1200.0,23.2331,23.2331,23.2049,23.2049,1200.0
2017-01-25 11:55:00,24.67,24.67,24.67,24.67,0.0,23.2049,23.2049,23.2049,23.2049,0.0
2017-01-25 12:00:00,24.71,24.71,24.7,24.71,8560.0,23.2425,23.2425,23.2331,23.2425,8560.0
2017-01-25 12:05:00,24.71,24.73,24.71,24.73,1600.0,23.2425,23.2613,23.2425,23.2613,1600.0
2017-01-25 12:10:00,24.7,24.7,24.68,24.7,10584.0,23.2331,23.2331,23.2143,23.2331,10584.0
2017-01-25 12:15:00,24.7,24.7,24.68,24.68,11000.0,23.2331,23.2331,23.2143,23.2143,11000.0
2017-01-25 12:20:00,24.7,24.7,24.69,24.69,2000.0,23.2331,23.2331,23.2237,23.2237,2000.0
2017-01-25 12:25:00,24.71,24.72,24.71,24.72,16220.0,23.2425,23.2519,23.2425,23.2519,16220.0
2017-01-25 12:30:00,24.74,24.75,24.74,24.75,4860.0,23.2707,23.2801,23.2707,23.2801,4860.0
2017-01-25 12:35:00,24.75,24.75,24.73,24.73,4800.0,23.2801,23.2801,23.2613,23.2613,4800.0
2017-01-25 12:40:00,24.73,24.74,24.73,24.73,8596.0,23.2613,23.2707,23.2613,23.2613,8596.0
2017-01-25 12:45:00,24.72,24.72,24.72,24.72,1200.0,23.2519,23.2519,23.2519,23.2519,1200.0
2017-01-25 12:50:00,24.73,24.74,24.72,24.74,20292.0,23.2613,23.2707,23.2519,23.2707,20292.0
2017-01-25 12:55:00,24.75,24.75,24.74,24.74,2000.0,23.2801,23.2801,23.2707,23.2707,2000.0
2017-01-25 13:00:00,24.75,24.76,24.75,24.76,13400.0,23.2801,23.2896,23.2801,23.2896,13400.0
2017-01-25 13:05:00,24.76,24.76,24.75,24.75,42212.0,23.2896,23.2896,23.2801,23.2801,42212.0
2017-01-25 13:10:00,24.77,24.78,24.76,24.78,34200.0,23.299,23.3084,23.2896,23.3084,34200.0
2017-01-25 13:15:00,24.77,24.77,24.77,24.77,3408.0,23.299,23.299,23.299,23.299,3408.0
2017-01-25 13:20:00,24.77,24.77,24.76,24.76,1408.0,23.299,23.299,23.2896,23.2896,1408.0
2017-01-25 13:25:00,24.78,24.79,24.78,24.78,5600.0,23.3084,23.3178,23.3084,23.3084,5600.0
2017-01-25 13:30:00,24.78,24.78,24.75,24.76,13116.0,23.3084,23.3084,23.2801,23.2896,13116.0
2017-01-25 13:35:00,24.76,24.78,24.75,24.78,11600.0,23.2896,23.3084,23.2801,23.3084,11600.0
2017-01-25 13:40:00,24.79,24.79,24.78,24.79,22000.0,23.3178,23.3178,23.3084,23.3178,22000.0
2017-01-25 13:45:00,24.79,24.79,24.77,24.78,11528.0,23.3178,23.3178,23.299,23.3084,11528.0
2017-01-25 13:50:00,24.79,24.8,24.78,24.79,13600.0,23.3178,23.3272,23.3084,23.3178,13600.0
2017-01-25 13:55:00,24.78,24.79,24.78,24.79,7780.0,23.3084,23.3178,23.3084,23.3178,7780.0
2017-01-25 14:00:00,24.79,24.81,24.78,24.79,85008.0,23.3178,23.3366,23.3084,23.3178,85008.0
2017-01-25 14:05:00,24.79,24.81,24.79,24.8,3600.0,23.3178,23.3366,23.3178,23.3272,3600.0
2017-01-25 14:10:00,24.8,24.8,24.79,24.79,3924.0,23.3272,23.3272,23.3178,23.3178,3924.0
2017-01-25 14:15:00,24.79,24.79,24.78,24.78,61120.0,23.3178,23.3178,23.3084,23.3084,61120.0
2017-01-25 14:20:00,24.8,24.81,24.8,24.8,9344.0,23.3272,23.3366,23.3272,23.3272,9344.0
2017-01-25 14:25:00,24.79,24.81,24.79,24.79,20360.0,23.3178,23.3366,23.3178,23.3178,20360.0
2017-01-25 14:30:00,24.79,24.8,24.76,24.78,20152.0,23.3178,23.3272,23.2896,23.3084,20152.0
2017-01-25 14:35:00,24.78,24.79,24.77,24.77,51384.0,23.3084,23.3178,23.299,23.299,51384.0
2017-01-25 14:40:00,24.76,24.76,24.74,24.74,5272.0,23.2896,23.2896,23.2707,23.2707,5272.0
2017-01-25 14:45:00,24.75,24.75,24.75,24.75,3520.0,23.2801,23.2801,23.2801,23.2801,3520.0
2017-01-25 14:50:00,24.74,24.74,24.74,24.74,1200.0,23.2707,23.2707,23.2707,23.2707,1200.0
2017-01-25 14:55:00,24.72,24.72,24.71,24.71,14200.0,23.2519,23.2519,23.2425,23.2425,14200.0
2017-01-25 15:00:00,24.72,24.73,24.72,24.72,7200.0,23.2519,23.2613,23.2519,23.2519,7200.0
2017-01-25 15:05:00,24.73,24.73,24.71,24.73,25200.0,23.2613,23.2613,23.2425,23.2613,25200.0
2017-01-25 15:10:00,24.74,24.74,24.74,24.74,7276.0,23.2707,23.2707,23.2707,23.2707,7276.0
2017-01-25 15:15:00,24.75,24.75,24.7,24.7,5600.0,23.2801,23.2801,23.2331,23.2331,5600.0
2017-01-25 15:20:00,24.69,24.71,24.69,24.71,12404.0,23.2237,23.2425,23.2237,23.2425,12404.0
2017-01-25 15:25:00,24.72,24.73,24.71,24.72,4096.0,23.2519,23.2613,23.2425,23.2519,4096.0
2017-01-25 15:30:00,24.74,24.74,24.73,24.74,3600.0,23.2707,23.2707,23.2613,23.2707,3600.0
2017-01-25 15:35:00,24.73,24.77,24.73,24.76,24612.0,23.2613,23.299,23.2613,23.2896,24612.0
2017-01-25 15:40:00,24.76,24.79,24.76,24.78,7500.0,23.2896,23.3178,23.2896,23.3084,7500.0
2017-01-25 15:45:00,24.78,24.79,24.77,24.79,64600.0,23.3084,23.3178,23.299,23.3178,64600.0
2017-01-25 15:50:00,24.78,24.8,24.78,24.79,27360.0,23.3084,23.3272,23.3084,23.3178,27360.0
2017-01-25 15:55:00,24.79,24.81,24.75,24.76,157952.0,23.3178,23.3366,23.2801,23.2896,157952.0
2017-01-26 09:30:00,24.86,24.89,24.81,24.89,89936.0,23.3836,23.4118,23.3366,23.4118,89936.0
2017-01-26 09:35:00,24.88,24.88,24.83,24.86,32108.0,23.4024,23.4024,23.3554,23.3836,32108.0
2017-01-26 09:40:00,24.85,24.85,24.77,24.79,86672.0,23.3742,23.3742,23.299,23.3178,86672.0
2017-01-26 09:45:00,24.79,24.81,24.78,24.8,26536.0,23.3178,23.3366,23.3084,23.3272,26536.0
2017-01-26 09:50:00,24.81,24.84,24.81,24.84,20100.0,23.3366,23.3648,23.3366,23.3648,20100.0
2017-01-26 09:55:00,24.86,24.91,24.86,24.9,31740.0,23.3836,23.4306,23.3836,23.4212,31740.0
2017-01-26 10:00:00,24.9,24.94,24.86,24.92,20868.0,23.4212,23.4589,23.3836,23.4401,20868.0
2017-01-26 10:05:00,24.93,24.93,24.89,24.93,22200.0,23.4495,23.4495,23.4118,23.4495,22200.0
2017-01-26 10:10:00,24.93,24.97,24.93,24.97,56800.0,23.4495,23.4871,23.4495,23.4871,56800.0
2017-01-26 10:15:00,24.95,24.97,24.93,24.95,22800.0,23.4683,23.4871,23.4495,23.4683,22800.0
2017-01-26 10:20:00,24.95,24.95,24.87,24.87,34492.0,23.4683,23.4683,23.393,23.393,34492.0
2017-01-26 10:25:00,24.87,24.89,24.84,24.87,58760.0,23.393,23.4118,23.3648,23.393,58760.0
2017-01-26 10:30:00,24.87,24.91,24.86,24.91,16196.0,23.393,23.4306,23.3836,23.4306,16196.0
2017-01-26 10:35:00,24.9,24.97,24.9,24.97,23040.0,23.4212,23.4871,23.4212,23.4871,23040.0
2017-01-26 10:40:00,24.95,24.96,24.89,24.89,14000.0,23.4683,23.4777,23.4118,23.4118,14000.0
2017-01-26 10:45:00,24.92,24.92,24.87,24.88,18520.0,23.4401,23.4401,23.393,23.4024,18520.0
2017-01-26 10:50:00,24.86,24.87,24.84,24.86,25592.0,23.3836,23.393,23.3648,23.3836,25592.0
2017-01-26 10:55:00,24.85,24.88,24.85,24.88,20012.0,23.3742,23.4024,23.3742,23.4024,20012.0
2017-01-26 11:00:00,24.87,24.88,24.87,24.87,7000.0,23.393,23.4024,23.393,23.393,7000.0
2017-01-26 11:05:00,24.88,24.92,24.88,24.91,21292.0,23.4024,23.4401,23.4024,23.4306,21292.0
2017-01-26 11:10:00,24.93,24.93,24.91,24.93,10468.0,23.4495,23.4495,23.4306,23.4495,10468.0
2017-01-26 11:15:00,24.93,24.93,24.89,24.89,3200.0,23.4495,23.4495,23.4118,23.4118,3200.0
2017-01-26 11:20:00,24.88,24.88,24.88,24.88,10980.0,23.4024,23.4024,23.4024,23.4024,10980.0
2017-01-26 11:25:00,24.91,24.92,24.9,24.92,4000.0,23.4306,23.4401,23.4212,23.4401,4000.0
2017-01-26 11:30:00,24.91,24.91,24.88,24.91,11056.0,23.4306,23.4306,23.4024,23.4306,11056.0
2017-01-26 11:35:00,24.92,24.93,24.92,24.93,18800.0,23.4401,23.4495,23.4401,23.4495,18800.0
2017-01-26 11:40:00,24.92,24.95,24.92,24.95,14400.0,23.4401,23.4683,23.4401,23.4683,14400.0
2017-01-26 11:45:00,24.94,24.95,24.92,24.92,9352.0,23.4589,23.4683,23.4401,23.4401,9352.0
2017-01-26 11:50:00,24.91,24.93,24.91,24.93,12600.0,23.4306,23.4495,23.4306,23.4495,12600.0
2017-01-26 11:55:00,24.93,24.93,24.91,24.91,1200.0,23.4495,23.4495,23.4306,23.4306,1200.0
2017-01-26 12:00:00,24.9,24.9,24.87,24.88,14016.0,23.4212,23.4212,23.393,23.4024,14016.0
2017-01-26 12:05:00,24.88,24.88,24.88,24.88,2068.0,23.4024,23.4024,23.4024,23.4024,2068.0
2017-01-26 12:10:00,24.93,24.93,24.91,24.91,4400.0,23.4495,23.4495,23.4306,23.4306,4400.0
2017-01-26 12:15:00,24.91,24.91,24.89,24.89,1600.0,23.4306,23.4306,23.4118,23.4118,1600.0
2017-01-26 12:20:00,24.89,24.9,24.89,24.89,18000.0,23.4118,23.4212,23.4118,23.4118,18000.0
2017-01-26 12:25:00,24.88,24.88,24.88,24.88,3600.0,23.4024,23.4024,23.4024,23.4024,3600.0
2017-01-26 12:30:00,24.88,24.89,24.88,24.89,5600.0,23.4024,23.4118,23.4024,23.4118,5600.0
2017-01-26 12:35:00,24.88,24.88,24.86,24.87,15600.0,23.4024,23.4024,23.3836,23.393,15600.0
2017-01-26 12:40:00,24.85,24.87,24.85,24.86,9460.0,23.3742,23.393,23.3742,23.3836,9460.0
2017-01-26 12:45:00,24.88,24.88,24.88,24.88,400.0,23.4024,23.4024,23.4024,23.4024,400.0
2017-01-26 12:50:00,24.88,24.89,24.88,24.89,800.0,23.4024,23.4118,23.4024,23.4118,800.0
2017-01-26 12:55:00,24.89,24.89,24.89,24.89,2000.0,23.4118,23.4118,23.4118,23.4118,2000.0
2017-01-26 13:00:00,24.88,24.89,24.88,24.89,6600.0,23.4024,23.4118,23.4024,23.4118,6600.0
2017-01-26 13:05:00,24.88,24.88,24.87,24.88,5120.0,23.4024,23.4024,23.393,23.4024,5120.0
2017-01-26 13:10:00,24.86,24.86,24.84,24.84,13220.0,23.3836,23.3836,23.3648,23.3648,13220.0
2017-01-26 13:15:00,24.83,24.83,24.81,24.82,15240.0,23.3554,23.3554,23.3366,23.346,15240.0
2017-01-26 13:20:00,24.79,24.82,24.79,24.82,4496.0,23.3178,23.346,23.3178,23.346,4496.0
2017-01-26 13:25:00,24.83,24.84,24.82,24.83,12460.0,23.3554,23.3648,23.346,23.3554,12460.0
2017-01-26 13:30:00,24.82,24.82,24.82,24.82,4000.0,23.346,23.346,23.346,23.346,4000.0
2017-01-26 13:35:00,24.84,24.85,24.84,24.84,31000.0,23.3648,23.3742,23.3648,23.3648,31000.0
2017-01-26 13:40:00,24.84,24.85,24.84,24.85,6400.0,23.3648,23.3742,23.3648,23.3742,6400.0
2017-01-26 13:45:00,24.85,24.85,24.84,24.84,3200.0,23.3742,23.3742,23.3648,23.3648,3200.0
2017-01-26 13:50:00,24.84,24.84,24.84,24.84,2000.0,23.3648,23.3648,23.3648,23.3648,2000.0
2017-01-26 13:55:00,24.84,24.86,24.84,24.86,10760.0,23.3648,23.3836,23.3648,23.3836,10760.0
2017-01-26 14:00:00,24.87,24.88,24.86,24.88,14400.0,23.393,23.4024,23.3836,23.4024,14400.0
2017-01-26 14:05:00,24.86,24.86,24.84,24.86,7600.0,23.3836,23.3836,23.3648,23.3836,7600.0
2017-01-26 14:10:00,24.86,24.87,24.86,24.86,3400.0,23.3836,23.393,23.3836,23.3836,3400.0
2017-01-26 14:15:00,24.86,24.86,24.86,24.86,400.0,23.3836,23.3836,23.3836,23.3836,400.0
2017-01-26 14:20:00,24.88,24.88,24.88,24.88,7760.0,23.4024,23.4024,23.4024,23.4024,7760.0
2017-01-26 14:25:00,24.89,24.93,24.89,24.93,24800.0,23.4118,23.4495,23.4118,23.4495,24800.0
2017-01-26 14:30:00,24.92,24.92,24.92,24.92,1200.0,23.4401,23.4401,23.4401,23.4401,1200.0
2017-01-26 14:35:00,24.93,24.95,24.93,24.93,12000.0,23.4495,23.4683,23.4495,23.4495,12000.0
2017-01-26 14:40:00,24.92,24.93,24.92,24.92,800.0,23.4401,23.4495,23.4401,23.4401,800.0
2017-01-26 14:45:00,24.92,24.94,24.92,24.93,2428.0,23.4401,23.4589,23.4401,23.4495,2428.0
2017-01-26 14:50:00,24.93,24.93,24.93,24.93,2400.0,23.4495,23.4495,23.4495,23.4495,2400.0
2017-01-26 14:55:00,24.93,24.93,24.93,24.93,0.0,23.4495,23.4495,23.4495,23.4495,0.0
2017-01-26 15:00:00,24.9,24.91,24.89,24.9,19220.0,23.4212,23.4306,23.4118,23.4212,19220.0
2017-01-26 15:05:00,24.9,24.9,24.87,24.88,13080.0,23.4212,23.4212,23.393,23.4024,13080.0
2017-01-26 15:10:00,24.87,24.88,24.86,24.88,3200.0,23.393,23.4024,23.3836,23.4024,3200.0
2017-01-26 15:15:00,24.88,24.88,24.87,24.88,6200.0,23.4024,23.4024,23.393,23.4024,6200.0
2017-01-26 15:20:00,24.88,24.88,24.88,24.88,5200.0,23.4024,23.4024,23.4024,23.4024,5200.0
2017-01-26 15:25:00,24.89,24.91,24.89,24.9,8440.0,23.4118,23.4306,23.4118,23.4212,8440.0
2017-01-26 15:30:00,24.9,24.91,24.9,24.91,1600.0,23.4212,23.4306,23.4212,23.4306,1600.0
2017-01-26 15:35:00,24.92,24.92,24.88,24.88,17408.0,23.4401,23.4401,23.4024,23.4024,17408.0
2017-01-26 15:40:00,24.88,24.88,24.82,24.83,23200.0,23.4024,23.4024,23.346,23.3554,23200.0
2017-01-26 15:45:00,24.88,24.89,24.88,24.88,11200.0,23.4024,23.4118,23.4024,23.4024,11200.0
2017-01-26 15:50:00,24.89,24.9,24.86,24.88,59004.0,23.4118,23.4212,23.3836,23.4024,59004.0
2017-01-26 15:55:00,24.89,24.9,24.87,24.9,55692.0,23.4118,23.4212,23.393,23.4212,55692.0
2017-01-27 09:30:00,24.87,24.93,24.85,24.89,38580.0,23.393,23.4495,23.3742,23.4118,38580.0
2017-01-27 09:35:00,24.9,24.91,24.84,24.89,34048.0,23.4212,23.4306,23.3648,23.4118,34048.0
2017-01-27 09:40:00,24.88,24.93,24.88,24.92,18600.0,23.4024,23.4495,23.4024,23.4401,18600.0
2017-01-27 09:45:00,24.9,24.9,24.88,24.88,16400.0,23.4212,23.4212,23.4024,23.4024,16400.0
2017-01-27 09:50:00,24.88,24.9,24.88,24.89,6400.0,23.4024,23.4212,23.4024,23.4118,6400.0
2017-01-27 09:55:00,24.87,24.87,24.81,24.86,25740.0,23.393,23.393,23.3366,23.3836,25740.0
2017-01-27 10:00:00,24.85,24.88,24.85,24.86,6864.0,23.3742,23.4024,23.3742,23.3836,6864.0
2017-01-27 10:05:00,24.88,24.89,24.84,24.84,31200.0,23.4024,23.4118,23.3648,23.3648,31200.0
2017-01-27 10:10:00,24.83,24.88,24.83,24.88,27600.0,23.3554,23.4024,23.3554,23.4024,27600.0
2017-01-27 10:15:00,24.84,24.88,24.83,24.88,6400.0,23.3648,23.4024,23.3554,23.4024,6400.0
2017-01-27 10:20:00,24.88,24.88,24.88,24.88,0.0,23.4024,23.4024,23.4024,23.4024,0.0
2017-01-27 10:25:00,24.86,24.86,24.85,24.85,2800.0,23.3836,23.3836,23.3742,23.3742,2800.0
2017-01-27 10:30:00,24.83,24.84,24.81,24.82,19600.0,23.3554,23.3648,23.3366,23.346,19600.0
2017-01-27 10:35:00,24.83,24.86,24.83,24.85,28400.0,23.3554,23.3836,23.3554,23.3742,28400.0
2017-01-27 10:40:00,24.84,24.86,24.84,24.86,4160.0,23.3648,23.3836,23.3648,23.3836,4160.0
2017-01-27 10:45:00,24.85,24.85,24.82,24.82,6800.0,23.3742,23.3742,23.346,23.346,6800.0
2017-01-27 10:50:00,24.83,24.84,24.83,24.84,800.0,23.3554,23.3648,23.3554,23.3648,800.0
2017-01-27 10:55:00,24.78,24.78,24.78,24.78,6000.0,23.3084,23.3084,23.3084,23.3084,6000.0
2017-01-27 11:00:00,24.81,24.81,24.8,24.8,1016.0,23.3366,23.3366,23.3272,23.3272,1016.0
2017-01-27 11:05:00,24.8,24.8,24.8,24.8,400.0,23.3272,23.3272,23.3272,23.3272,400.0
2017-01-27 11:10:00,24.82,24.82,24.81,24.82,8000.0,23.346,23.346,23.3366,23.346,8000.0
2017-01-27 11:15:00,24.79,24.81,24.79,24.81,800.0,23.3178,23.3366,23.3178,23.3366,800.0
2017-01-27 11:20:00,24.81,24.81,24.81,24.81,600.0,23.3366,23.3366,23.3366,23.3366,600.0
2017-01-27 11:25:00,24.85,24.86,24.85,24.86,2400.0,23.3742,23.3836,23.3742,23.3836,2400.0
2017-01-27 11:30:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:35:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:40:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:45:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:50:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:55:00,24.83,24.86,24.83,24.85,4000.0,23.3554,23.3836,23.3554,23.3742,4000.0
2017-01-27 12:00:00,24.85,24.85,24.85,24.85,0.0,23.3742,23.3742,23.3742,23.3742,0.0
2017-01-27 12:05:00,24.85,24.85,24.85,24.85,0.0,23.3742,23.3742,23.3742,23.3742,0.0
2017-01-27 12:10:00,24.85,24.85,24.85,24.85,0.0,23.3742,23.3742,23.3742,23.3742,0.0
2017-01-27 12:15:00,24.88,24.88,24.86,24.86,1396.0,23.4024,23.4024,23.3836,23.3836,1396.0
2017-01-27 12:20:00,24.85,24.86,24.85,24.86,2400.0,23.3742,23.3836,23.3742,23.3836,2400.0
2017-01-27 12:25:00,24.87,24.87,24.87,24.87,1600.0,23.393,23.393,23.393,23.393,1600.0
2017-01-27 12:30:00,24.86,24.86,24.86,24.86,1200.0,23.3836,23.3836,23.3836,23.3836,1200.0
2017-01-27 12:35:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 12:40:00,24.81,24.81,24.8,24.8,4120.0,23.3366,23.3366,23.3272,23.3272,4120.0
2017-01-27 12:45:00,24.79,24.8,24.79,24.79,32500.0,23.3178,23.3272,23.3178,23.3178,32500.0
2017-01-27 12:50:00,24.81,24.81,24.8,24.81,2000.0,23.3366,23.3366,23.3272,23.3366,2000.0
2017-01-27 12:55:00,24.83,24.84,24.82,24.82,41600.0,23.3554,23.3648,23.346,23.346,41600.0
2017-01-27 13:00:00,24.82,24.82,24.82,24.82,400.0,23.346,23.346,23.346,23.346,400.0
2017-01-27 13:05:00,24.82,24.82,24.82,24.82,0.0,23.346,23.346,23.346,23.346,0.0
2017-01-27 13:10:00,24.79,24.81,24.79,24.81,2880.0,23.3178,23.3366,23.3178,23.3366,2880.0
2017-01-27 13:15:00,24.81,24.81,24.8,24.8,1600.0,23.3366,23.3366,23.3272,23.3272,1600.0
2017-01-27 13:20:00,24.81,24.81,24.81,24.81,2500.0,23.3366,23.3366,23.3366,23.3366,2500.0
2017-01-27 13:25:00,24.81,24.81,24.81,24.81,400.0,23.3366,23.3366,23.3366,23.3366,400.0
2017-01-27 13:30:00,24.83,24.83,24.83,24.83,4932.0,23.3554,23.3554,23.3554,23.3554,4932.0
2017-01-27 13:35:00,24.82,24.82,24.82,24.82,5200.0,23.346,23.346,23.346,23.346,5200.0
2017-01-27 13:40:00,24.83,24.83,24.82,24.82,15100.0,23.3554,23.3554,23.346,23.346,15100.0
2017-01-27 13:45:00,24.81,24.81,24.81,24.81,400.0,23.3366,23.3366,23.3366,23.3366,400.0
2017-01-27 13:50:00,24.81,24.81,24.8,24.8,38000.0,23.3366,23.3366,23.3272,23.3272,38000.0
2017-01-27 13:55:00,24.8,24.8,24.8,24.8,0.0,23.3272,23.3272,23.3272,23.3272,0.0
2017-01-27 14:00:00,24.8,24.8,24.8,24.8,0.0,23.3272,23.3272,23.3272,23.3272,0.0
2017-01-27 14:05:00,24.81,24.82,24.81,24.81,1200.0,23.3366,23.346,23.3366,23.3366,1200.0
2017-01-27 14:10:00,24.83,24.83,24.8,24.8,79600.0,23.3554,23.3554,23.3272,23.3272,79600.0
2017-01-27 14:15:00,24.8,24.8,24.79,24.8,600.0,23.3272,23.3272,23.3178,23.3272,600.0
2017-01-27 14:20:00,24.79,24.81,24.79,24.81,9200.0,23.3178,23.3366,23.3178,23.3366,9200.0
2017-01-27 14:25:00,24.81,24.81,24.81,24.81,1600.0,23.3366,23.3366,23.3366,23.3366,1600.0
2017-01-27 14:30:00,24.83,24.85,24.83,24.85,35436.0,23.3554,23.3742,23.3554,23.3742,35436.0
2017-01-27 14:35:00,24.83,24.84,24.83,24.84,9800.0,23.3554,23.3648,23.3554,23.3648,9800.0
2017-01-27 14:40:00,24.84,24.84,24.84,24.84,400.0,23.3648,23.3648,23.3648,23.3648,400.0
2017-01-27 14:45:00,24.84,24.84,24.83,24.84,620.0,23.3648,23.3648,23.3554,23.3648,620.0
2017-01-27 14:50:00,24.84,24.84,24.84,24.84,800.0,23.3648,23.3648,23.3648,23.3648,800.0
2017-01-27 14:55:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-01-27 15:00:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-01-27 15:05:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-01-27 15:10:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-01-27 15:15:00,24.83,24.83,24.83,24.83,400.0,23.3554,23.3554,23.3554,23.3554,400.0
2017-01-27 15:20:00,24.83,24.83,24.83,24.83,0.0,23.3554,23.3554,23.3554,23.3554,0.0
2017-01-27 15:25:00,24.8,24.81,24.79,24.79,9480.0,23.3272,23.3366,23.3178,23.3178,9480.0
2017-01-27 15:30:00,24.79,24.8,24.79,24.8,2000.0,23.3178,23.3272,23.3178,23.3272,2000.0
2017-01-27 15:35:00,24.8,24.8,24.8,24.8,5600.0,23.3272,23.3272,23.3272,23.3272,5600.0
2017-01-27 15:40:00,24.8,24.81,24.8,24.8,8804.0,23.3272,23.3366,23.3272,23.3272,8804.0
2017-01-27 15:45:00,24.79,24.81,24.79,24.81,11000.0,23.3178,23.3366,23.3178,23.3366,11000.0
2017-01-27 15:50:00,24.82,24.83,24.79,24.8,8100.0,23.346,23.3554,23.3178,23.3272,8100.0
2017-01-27 15:55:00,24.82,24.86,24.82,24.84,30864.0,23.346,23.3836,23.346,23.3648,30864.0
2017-01-30 09:30:00,24.52,24.56,24.48,24.5,109288.0,23.0638,23.1014,23.0262,23.045,109288.0
2017-01-30 09:35:00,24.5,24.53,24.48,24.53,78996.0,23.045,23.0732,23.0262,23.0732,78996.0
2017-01-30 09:40:00,24.51,24.52,24.37,24.39,39736.0,23.0544,23.0638,22.9227,22.9415,39736.0
2017-01-30 09:45:00,24.38,24.41,24.29,24.3,46188.0,22.9321,22.9603,22.8475,22.8569,46188.0
2017-01-30 09:50:00,24.31,24.38,24.3,24.36,32892.0,22.8663,22.9321,22.8569,22.9133,32892.0
2017-01-30 09:55:00,24.36,24.39,24.34,24.37,27400.0,22.9133,22.9415,22.8945,22.9227,27400.0
2017-01-30 10:00:00,24.35,24.38,24.33,24.34,56044.0,22.9039,22.9321,22.8851,22.8945,56044.0
2017-01-30 10:05:00,24.36,24.38,24.33,24.35,14244.0,22.9133,22.9321,22.8851,22.9039,14244.0
2017-01-30 10:10:00,24.33,24.33,24.22,24.26,51120.0,22.8851,22.8851,22.7816,22.8192,51120.0
2017-01-30 10:15:00,24.26,24.26,24.19,24.19,12056.0,22.8192,22.8192,22.7534,22.7534,12056.0
2017-01-30 10:20:00,24.22,24.22,24.18,24.22,59080.0,22.7816,22.7816,22.744,22.7816,59080.0
2017-01-30 10:25:00,24.23,24.25,24.22,24.24,32952.0,22.791,22.8098,22.7816,22.8004,32952.0
2017-01-30 10:30:00,24.23,24.23,24.18,24.21,9824.0,22.791,22.791,22.744,22.7722,9824.0
2017-01-30 10:35:00,24.22,24.22,24.13,24.17,36612.0,22.7816,22.7816,22.697,22.7346,36612.0
2017-01-30 10:40:00,24.18,24.18,24.15,24.15,9880.0,22.744,22.744,22.7158,22.7158,9880.0
2017-01-30 10:45:00,24.14,24.14,24.07,24.07,23008.0,22.7064,22.7064,22.6405,22.6405,23008.0
2017-01-30 10:50:00,24.09,24.1,24.05,24.07,17852.0,22.6593,22.6688,22.6217,22.6405,17852.0
2017-01-30 10:55:00,24.04,24.1,24.03,24.09,26620.0,22.6123,22.6688,22.6029,22.6593,26620.0
2017-01-30 11:00:00,24.08,24.1,24.08,24.1,9040.0,22.6499,22.6688,22.6499,22.6688,9040.0
2017-01-30 11:05:00,24.08,24.14,24.08,24.14,19812.0,22.6499,22.7064,22.6499,22.7064,19812.0
2017-01-30 11:10:00,24.14,24.17,24.14,24.15,65600.0,22.7064,22.7346,22.7064,22.7158,65600.0
2017-01-30 11:15:00,24.16,24.17,24.15,24.15,6868.0,22.7252,22.7346,22.7158,22.7158,6868.0
2017-01-30 11:20:00,24.18,24.19,24.15,24.15,8116.0,22.744,22.7534,22.7158,22.7158,8116.0
2017-01-30 11:25:00,24.15,24.15,24.13,24.13,10400.0,22.7158,22.7158,22.697,22.697,10400.0
2017-01-30 11:30:00,24.15,24.16,24.13,24.14,64724.0,22.7158,22.7252,22.697,22.7064,64724.0
2017-01-30 11:35:00,24.14,24.23,24.14,24.23,35300.0,22.7064,22.791,22.7064,22.791,35300.0
2017-01-30 11:40:00,24.24,24.24,24.21,24.22,5224.0,22.8004,22.8004,22.7722,22.7816,5224.0
2017-01-30 11:45:00,24.23,24.26,24.22,24.25,70332.0,22.791,22.8192,22.7816,22.8098,70332.0
2017-01-30 11:50:00,24.25,24.26,24.22,24.22,7236.0,22.8098,22.8192,22.7816,22.7816,7236.0
2017-01-30 11:55:00,24.23,24.24,24.23,24.24,4800.0,22.791,22.8004,22.791,22.8004,4800.0
2017-01-30 12:00:00,24.24,24.24,24.24,24.24,5720.0,22.8004,22.8004,22.8004,22.8004,5720.0
2017-01-30 12:05:00,24.23,24.23,24.23,24.23,2000.0,22.791,22.791,22.791,22.791,2000.0
2017-01-30 12:10:00,24.21,24.22,24.19,24.22,11980.0,22.7722,22.7816,22.7534,22.7816,11980.0
2017-01-30 12:15:00,24.23,24.24,24.23,24.24,5600.0,22.791,22.8004,22.791,22.8004,5600.0
2017-01-30 12:20:00,24.26,24.26,24.26,24.26,1200.0,22.8192,22.8192,22.8192,22.8192,1200.0
2017-01-30 12:25:00,24.26,24.27,24.26,24.26,5000.0,22.8192,22.8287,22.8192,22.8192,5000.0
2017-01-30 12:30:00,24.19,24.2,24.17,24.18,12200.0,22.7534,22.7628,22.7346,22.744,12200.0
2017-01-30 12:35:00,24.18,24.21,24.18,24.21,10400.0,22.744,22.7722,22.744,22.7722,10400.0
2017-01-30 12:40:00,24.17,24.18,24.17,24.18,54840.0,22.7346,22.744,22.7346,22.744,54840.0
2017-01-30 12:45:00,24.17,24.18,24.16,24.16,37840.0,22.7346,22.744,22.7252,22.7252,37840.0
2017-01-30 12:50:00,24.21,24.21,24.18,24.18,2000.0,22.7722,22.7722,22.744,22.744,2000.0
2017-01-30 12:55:00,24.19,24.19,24.18,24.18,3200.0,22.7534,22.7534,22.744,22.744,3200.0
2017-01-30 13:00:00,24.2,24.2,24.2,24.2,800.0,22.7628,22.7628,22.7628,22.7628,800.0
2017-01-30 13:05:00,24.19,24.22,24.19,24.2,3400.0,22.7534,22.7816,22.7534,22.7628,3400.0
2017-01-30 13:10:00,24.22,24.22,24.22,24.22,800.0,22.7816,22.7816,22.7816,22.7816,800.0
2017-01-30 13:15:00,24.18,24.18,24.17,24.17,10400.0,22.744,22.744,22.7346,22.7346,10400.0
2017-01-30 13:20:00,24.16,24.17,24.16,24.17,5720.0,22.7252,22.7346,22.7252,22.7346,5720.0
2017-01-30 13:25:00,24.19,24.2,24.19,24.2,1200.0,22.7534,22.7628,22.7534,22.7628,1200.0
2017-01-30 13:30:00,24.18,24.18,24.17,24.17,2000.0,22.744,22.744,22.7346,22.7346,2000.0
2017-01-30 13:35:00,24.16,24.16,24.15,24.16,22400.0,22.7252,22.7252,22.7158,22.7252,22400.0
2017-01-30 13:40:00,24.15,24.19,24.15,24.17,12000.0,22.7158,22.7534,22.7158,22.7346,12000.0
2017-01-30 13:45:00,24.17,24.17,24.16,24.16,1200.0,22.7346,22.7346,22.7252,22.7252,1200.0
2017-01-30 13:50:00,24.15,24.15,24.11,24.14,6600.0,22.7158,22.7158,22.6782,22.7064,6600.0
2017-01-30 13:55:00,24.13,24.15,24.13,24.15,4200.0,22.697,22.7158,22.697,22.7158,4200.0
2017-01-30 14:00:00,24.17,24.17,24.17,24.17,4800.0,22.7346,22.7346,22.7346,22.7346,4800.0
2017-01-30 14:05:00,24.16,24.19,24.16,24.19,58400.0,22.7252,22.7534,22.7252,22.7534,58400.0
2017-01-30 14:10:00,24.18,24.18,24.18,24.18,400.0,22.744,22.744,22.744,22.744,400.0
2017-01-30 14:15:00,24.18,24.19,24.18,24.18,3600.0,22.744,22.7534,22.744,22.744,3600.0
2017-01-30 14:20:00,24.2,24.21,24.2,24.21,4600.0,22.7628,22.7722,22.7628,22.7722,4600.0
2017-01-30 14:25:00,24.25,24.26,24.25,24.25,10000.0,22.8098,22.8192,22.8098,22.8098,10000.0
2017-01-30 14:30:00,24.25,24.27,24.24,24.26,78212.0,22.8098,22.8287,22.8004,22.8192,78212.0
2017-01-30 14:35:00,24.25,24.25,24.25,24.25,400.0,22.8098,22.8098,22.8098,22.8098,400.0
2017-01-30 14:40:00,24.26,24.26,24.22,24.24,6200.0,22.8192,22.8192,22.7816,22.8004,6200.0
2017-01-30 14:45:00,24.25,24.25,24.24,24.24,4212.0,22.8098,22.8098,22.8004,22.8004,4212.0
2017-01-30 14:50:00,24.24,24.24,24.23,24.23,800.0,22.8004,22.8004,22.791,22.791,800.0
2017-01-30 14:55:00,24.23,24.23,24.23,24.23,0.0,22.791,22.791,22.791,22.791,0.0
2017-01-30 15:00:00,24.26,24.26,24.2,24.2,10400.0,22.8192,22.8192,22.7628,22.7628,10400.0
2017-01-30 15:05:00,24.22,24.22,24.18,24.18,1400.0,22.7816,22.7816,22.744,22.744,1400.0
2017-01-30 15:10:00,24.2,24.2,24.2,24.2,4000.0,22.7628,22.7628,22.7628,22.7628,4000.0
2017-01-30 15:15:00,24.19,24.2,24.19,24.2,9600.0,22.7534,22.7628,22.7534,22.7628,9600.0
2017-01-30 15:20:00,24.2,24.2,24.2,24.2,588.0,22.7628,22.7628,22.7628,22.7628,588.0
2017-01-30 15:25:00,24.2,24.21,24.2,24.21,2828.0,22.7628,22.7722,22.7628,22.7722,2828.0
2017-01-30 15:30:00,24.23,24.27,24.23,24.26,8456.0,22.791,22.8287,22.791,22.8192,8456.0
2017-01-30 15:35:00,24.25,24.25,24.22,24.23,36000.0,22.8098,22.8098,22.7816,22.791,36000.0
2017-01-30 15:40:00,24.23,24.27,24.2,24.27,58864.0,22.791,22.8287,22.7628,22.8287,58864.0
2017-01-30 15:45:00,24.29,24.34,24.29,24.33,32748.0,22.8475,22.8945,22.8475,22.8851,32748.0
2017-01-30 15:50:00,24.34,24.38,24.34,24.35,72876.0,22.8945,22.9321,22.8945,22.9039,72876.0
2017-01-30 15:55:00,24.35,24.41,24.35,24.38,96852.0,22.9039,22.9603,22.9039,22.9321,96852.0
2017-01-31 09:30:00,24.13,24.16,24.09,24.1,113408.0,22.697,22.7252,22.6593,22.6688,113408.0
2017-01-31 09:35:00,24.15,24.19,24.15,24.15,70800.0,22.7158,22.7534,22.7158,22.7158,70800.0
2017-01-31 09:40:00,24.15,24.15,24.12,24.13,43000.0,22.7158,22.7158,22.6876,22.697,43000.0
2017-01-31 09:45:00,24.1,24.13,24.09,24.11,14452.0,22.6688,22.697,22.6593,22.6782,14452.0
2017-01-31 09:50:00,24.09,24.09,24.03,24.03,113928.0,22.6593,22.6593,22.6029,22.6029,113928.0
2017-01-31 09:55:00,24.03,24.07,24.02,24.07,54540.0,22.6029,22.6405,22.5935,22.6405,54540.0
2017-01-31 10:00:00,24.05,24.06,23.92,23.92,44092.0,22.6217,22.6311,22.4994,22.4994,44092.0
2017-01-31 10:05:00,23.91,23.97,23.91,23.97,21320.0,22.49,22.5465,22.49,22.5465,21320.0
2017-01-31 10:10:00,23.94,23.95,23.89,23.91,46892.0,22.5183,22.5277,22.4712,22.49,46892.0
2017-01-31 10:15:00,23.91,23.93,23.91,23.92,8000.0,22.49,22.5088,22.49,22.4994,8000.0
2017-01-31 10:20:00,23.94,23.96,23.93,23.93,32300.0,22.5183,22.5371,22.5088,22.5088,32300.0
2017-01-31 10:25:00,23.94,23.98,23.9,23.9,53064.0,22.5183,22.5559,22.4806,22.4806,53064.0
2017-01-31 10:30:00,23.91,23.93,23.91,23.93,6532.0,22.49,22.5088,22.49,22.5088,6532.0
2017-01-31 10:35:00,23.96,23.97,23.92,23.92,12380.0,22.5371,22.5465,22.4994,22.4994,12380.0
2017-01-31 10:40:00,23.91,23.92,23.84,23.85,40760.0,22.49,22.4994,22.4242,22.4336,40760.0
2017-01-31 10:45:00,23.85,23.87,23.81,23.81,16148.0,22.4336,22.4524,22.396,22.396,16148.0
2017-01-31 10:50:00,23.81,23.85,23.8,23.84,14400.0,22.396,22.4336,22.3866,22.4242,14400.0
2017-01-31 10:55:00,23.84,23.85,23.81,23.85,2400.0,22.4242,22.4336,22.396,22.4336,2400.0
2017-01-31 11:00:00,23.83,23.85,23.83,23.85,6000.0,22.4148,22.4336,22.4148,22.4336,6000.0
2017-01-31 11:05:00,23.88,23.9,23.87,23.89,57460.0,22.4618,22.4806,22.4524,22.4712,57460.0
2017-01-31 11:10:00,23.88,23.9,23.88,23.9,3756.0,22.4618,22.4806,22.4618,22.4806,3756.0
2017-01-31 11:15:00,23.91,23.93,23.9,23.9,29600.0,22.49,22.5088,22.4806,22.4806,29600.0
2017-01-31 11:20:00,23.89,23.9,23.89,23.9,53668.0,22.4712,22.4806,22.4712,22.4806,53668.0
2017-01-31 11:25:00,23.88,23.88,23.85,23.85,2760.0,22.4618,22.4618,22.4336,22.4336,2760.0
2017-01-31 11:30:00,23.84,23.85,23.75,23.77,36928.0,22.4242,22.4336,22.3395,22.3583,36928.0
2017-01-31 11:35:00,23.76,23.8,23.75,23.8,53992.0,22.3489,22.3866,22.3395,22.3866,53992.0
2017-01-31 11:40:00,23.8,23.82,23.79,23.82,13400.0,22.3866,22.4054,22.3772,22.4054,13400.0
2017-01-31 11:45:00,23.82,23.82,23.79,23.81,8240.0,22.4054,22.4054,22.3772,22.396,8240.0
2017-01-31 11:50:00,23.82,23.85,23.82,23.84,5200.0,22.4054,22.4336,22.4054,22.4242,5200.0
2017-01-31 11:55:00,23.84,23.84,23.8,23.8,4000.0,22.4242,22.4242,22.3866,22.3866,4000.0
2017-01-31 12:00:00,23.81,23.82,23.81,23.82,4360.0,22.396,22.4054,22.396,22.4054,4360.0
2017-01-31 12:05:00,23.82,23.86,23.82,23.86,2556.0,22.4054,22.443,22.4054,22.443,2556.0
2017-01-31 12:10:00,23.85,23.87,23.85,23.87,6800.0,22.4336,22.4524,22.4336,22.4524,6800.0
2017-01-31 12:15:00,23.87,23.9,23.87,23.9,10556.0,22.4524,22.4806,22.4524,22.4806,10556.0
2017-01-31 12:20:00,23.9,23.9,23.89,23.89,5500.0,22.4806,22.4806,22.4712,22.4712,5500.0
2017-01-31 12:25:00,23.91,23.93,23.89,23.89,31400.0,22.49,22.5088,22.4712,22.4712,31400.0
2017-01-31 12:30:00,23.9,23.9,23.9,23.9,800.0,22.4806,22.4806,22.4806,22.4806,800.0
2017-01-31 12:35:00,23.88,23.89,23.87,23.89,4800.0,22.4618,22.4712,22.4524,22.4712,4800.0
2017-01-31 12:40:00,23.9,23.91,23.9,23.91,35200.0,22.4806,22.49,22.4806,22.49,35200.0
2017-01-31 12:45:00,23.9,23.91,23.9,23.9,3320.0,22.4806,22.49,22.4806,22.4806,3320.0
2017-01-31 12:50:00,23.9,23.91,23.9,23.91,880.0,22.4806,22.49,22.4806,22.49,880.0
2017-01-31 12:55:00,23.88,23.89,23.88,23.89,4360.0,22.4618,22.4712,22.4618,22.4712,4360.0
2017-01-31 13:00:00,23.88,23.88,23.85,23.85,14744.0,22.4618,22.4618,22.4336,22.4336,14744.0
2017-01-31 13:05:00,23.85,23.86,23.85,23.86,5096.0,22.4336,22.443,22.4336,22.443,5096.0
2017-01-31 13:10:00,23.86,23.86,23.78,23.79,25440.0,22.443,22.443,22.3678,22.3772,25440.0
2017-01-31 13:15:00,23.8,23.81,23.8,23.81,4424.0,22.3866,22.396,22.3866,22.396,4424.0
2017-01-31 13:20:00,23.82,23.85,23.82,23.85,7600.0,22.4054,22.4336,22.4054,22.4336,7600.0
2017-01-31 13:25:00,23.86,23.86,23.84,23.86,2000.0,22.443,22.443,22.4242,22.443,2000.0
2017-01-31 13:30:00,23.87,23.87,23.84,23.84,5140.0,22.4524,22.4524,22.4242,22.4242,5140.0
2017-01-31 13:35:00,23.84,23.85,23.83,23.85,1680.0,22.4242,22.4336,22.4148,22.4336,1680.0
2017-01-31 13:40:00,23.85,23.85,23.81,23.82,6800.0,22.4336,22.4336,22.396,22.4054,6800.0
2017-01-31 13:45:00,23.82,23.82,23.77,23.77,31748.0,22.4054,22.4054,22.3583,22.3583,31748.0
2017-01-31 13:50:00,23.78,23.78,23.75,23.75,11600.0,22.3678,22.3678,22.3395,22.3395,11600.0
2017-01-31 13:55:00,23.77,23.77,23.72,23.74,63912.0,22.3583,22.3583,22.3113,22.3301,63912.0
2017-01-31 14:00:00,23.73,23.75,23.71,23.71,8000.0,22.3207,22.3395,22.3019,22.3019,8000.0
2017-01-31 14:05:00,23.72,23.74,23.72,23.73,13120.0,22.3113,22.3301,22.3113,22.3207,13120.0
2017-01-31 14:10:00,23.73,23.75,23.73,23.74,28364.0,22.3207,22.3395,22.3207,22.3301,28364.0
2017-01-31 14:15:00,23.75,23.76,23.75,23.75,6880.0,22.3395,22.3489,22.3395,22.3395,6880.0
2017-01-31 14:20:00,23.77,23.78,23.77,23.78,4000.0,22.3583,22.3678,22.3583,22.3678,4000.0
2017-01-31 14:25:00,23.79,23.8,23.78,23.8,25900.0,22.3772,22.3866,22.3678,22.3866,25900.0
2017-01-31 14:30:00,23.79,23.8,23.76,23.77,27400.0,22.3772,22.3866,22.3489,22.3583,27400.0
2017-01-31 14:35:00,23.77,23.8,23.77,23.8,4536.0,22.3583,22.3866,22.3583,22.3866,4536.0
2017-01-31 14:40:00,23.82,23.83,23.81,23.83,12800.0,22.4054,22.4148,22.396,22.4148,12800.0
2017-01-31 14:45:00,23.82,23.86,23.82,23.86,7692.0,22.4054,22.443,22.4054,22.443,7692.0
2017-01-31 14:50:00,23.86,23.88,23.86,23.88,3996.0,22.443,22.4618,22.443,22.4618,3996.0
2017-01-31 14:55:00,23.87,23.89,23.86,23.89,41300.0,22.4524,22.4712,22.443,22.4712,41300.0
2017-01-31 15:00:00,23.91,23.93,23.91,23.91,16900.0,22.49,22.5088,22.49,22.49,16900.0
2017-01-31 15:05:00,23.9,23.91,23.9,23.9,5280.0,22.4806,22.49,22.4806,22.4806,5280.0
2017-01-31 15:10:00,23.91,23.95,23.9,23.95,27600.0,22.49,22.5277,22.4806,22.5277,27600.0
2017-01-31 15:15:00,23.93,23.95,23.91,23.91,9800.0,22.5088,22.5277,22.49,22.49,9800.0
2017-01-31 15:20:00,23.92,23.96,23.92,23.94,100536.0,22.4994,22.5371,22.4994,22.5183,100536.0
2017-01-31 15:25:00,23.94,23.94,23.91,23.91,28800.0,22.5183,22.5183,22.49,22.49,28800.0
2017-01-31 15:30:00,23.91,23.96,23.91,23.95,26240.0,22.49,22.5371,22.49,22.5277,26240.0
2017-01-31 15:35:00,23.95,23.95,23.95,23.95,16000.0,22.5277,22.5277,22.5277,22.5277,16000.0
2017-01-31 15:40:00,23.96,24.0,23.96,23.98,34788.0,22.5371,22.5747,22.5371,22.5559,34788.0
2017-01-31 15:45:00,23.98,24.0,23.96,23.96,50648.0,22.5559,22.5747,22.5371,22.5371,50648.0
2017-01-31 15:50:00,23.97,23.98,23.95,23.96,62516.0,22.5465,22.5559,22.5277,22.5371,62516.0
2017-01-31 15:55:00,23.96,24.01,23.96,23.98,82088.0,22.5371,22.5841,22.5371,22.5559,82088.0
2017-02-01 09:30:00,24.3,24.34,24.29,24.33,274220.0,22.8569,22.8945,22.8475,22.8851,274220.0
2017-02-01 09:35:00,24.34,24.36,24.34,24.35,57500.0,22.8945,22.9133,22.8945,22.9039,57500.0
2017-02-01 09:40:00,24.35,24.37,24.33,24.34,43920.0,22.9039,22.9227,22.8851,22.8945,43920.0
2017-02-01 09:45:00,24.33,24.34,24.32,24.33,22256.0,22.8851,22.8945,22.8757,22.8851,22256.0
2017-02-01 09:50:00,24.33,24.34,24.3,24.3,19580.0,22.8851,22.8945,22.8569,22.8569,19580.0
2017-02-01 09:55:00,24.29,24.3,24.27,24.28,14032.0,22.8475,22.8569,22.8287,22.8381,14032.0
2017-02-01 10:00:00,24.28,24.33,24.28,24.31,47864.0,22.8381,22.8851,22.8381,22.8663,47864.0
2017-02-01 10:05:00,24.32,24.32,24.22,24.23,16576.0,22.8757,22.8757,22.7816,22.791,16576.0
2017-02-01 10:10:00,24.25,24.25,24.18,24.18,7448.0,22.8098,22.8098,22.744,22.744,7448.0
2017-02-01 10:15:00,24.19,24.2,24.18,24.19,8360.0,22.7534,22.7628,22.744,22.7534,8360.0
2017-02-01 10:20:00,24.21,24.22,24.19,24.19,6408.0,22.7722,22.7816,22.7534,22.7534,6408.0
2017-02-01 10:25:00,24.2,24.21,24.2,24.2,6860.0,22.7628,22.7722,22.7628,22.7628,6860.0
2017-02-01 10:30:00,24.18,24.21,24.17,24.17,19600.0,22.744,22.7722,22.7346,22.7346,19600.0
2017-02-01 10:35:00,24.17,24.17,24.03,24.04,62136.0,22.7346,22.7346,22.6029,22.6123,62136.0
2017-02-01 10:40:00,24.06,24.11,24.06,24.1,39500.0,22.6311,22.6782,22.6311,22.6688,39500.0
2017-02-01 10:45:00,24.1,24.1,24.06,24.08,20600.0,22.6688,22.6688,22.6311,22.6499,20600.0
2017-02-01 10:50:00,24.11,24.11,24.07,24.1,53480.0,22.6782,22.6782,22.6405,22.6688,53480.0
2017-02-01 10:55:00,24.12,24.12,24.0,24.0,26500.0,22.6876,22.6876,22.5747,22.5747,26500.0
2017-02-01 11:00:00,24.09,24.09,24.06,24.06,7600.0,22.6593,22.6593,22.6311,22.6311,7600.0
2017-02-01 11:05:00,24.08,24.1,24.07,24.08,2800.0,22.6499,22.6688,22.6405,22.6499,2800.0
2017-02-01 11:10:00,24.08,24.08,24.05,24.07,21200.0,22.6499,22.6499,22.6217,22.6405,21200.0
2017-02-01 11:15:00,24.06,24.06,24.06,24.06,400.0,22.6311,22.6311,22.6311,22.6311,400.0
2017-02-01 11:20:00,24.07,24.07,24.04,24.06,6000.0,22.6405,22.6405,22.6123,22.6311,6000.0
2017-02-01 11:25:00,24.05,24.05,23.96,23.99,20000.0,22.6217,22.6217,22.5371,22.5653,20000.0
2017-02-01 11:30:00,24.0,24.04,24.0,24.04,22200.0,22.5747,22.6123,22.5747,22.6123,22200.0
2017-02-01 11:35:00,24.04,24.04,24.01,24.01,6240.0,22.6123,22.6123,22.5841,22.5841,6240.0
2017-02-01 11:40:00,24.01,24.02,24.01,24.02,9200.0,22.5841,22.5935,22.5841,22.5935,9200.0
2017-02-01 11:45:00,24.03,24.03,23.95,23.97,43212.0,22.6029,22.6029,22.5277,22.5465,43212.0
2017-02-01 11:50:00,23.96,23.97,23.94,23.97,5548.0,22.5371,22.5465,22.5183,22.5465,5548.0
2017-02-01 11:55:00,23.96,23.97,23.96,23.97,1600.0,22.5371,22.5465,22.5371,22.5465,1600.0
2017-02-01 12:00:00,24.01,24.04,24.01,24.02,30800.0,22.5841,22.6123,22.5841,22.5935,30800.0
2017-02-01 12:05:00,24.03,24.05,24.02,24.02,9512.0,22.6029,22.6217,22.5935,22.5935,9512.0
2017-02-01 12:10:00,24.02,24.02,24.02,24.02,0.0,22.5935,22.5935,22.5935,22.5935,0.0
2017-02-01 12:15:00,24.01,24.01,23.99,23.99,2000.0,22.5841,22.5841,22.5653,22.5653,2000.0
2017-02-01 12:20:00,23.98,24.01,23.98,24.0,9544.0,22.5559,22.5841,22.5559,22.5747,9544.0
2017-02-01 12:25:00,23.98,24.02,23.98,24.02,4156.0,22.5559,22.5935,22.5559,22.5935,4156.0
2017-02-01 12:30:00,24.03,24.08,24.03,24.08,10588.0,22.6029,22.6499,22.6029,22.6499,10588.0
2017-02-01 12:35:00,24.08,24.09,24.08,24.08,15600.0,22.6499,22.6593,22.6499,22.6499,15600.0
2017-02-01 12:40:00,24.1,24.11,24.1,24.1,10884.0,22.6688,22.6782,22.6688,22.6688,10884.0
2017-02-01 12:45:00,24.1,24.1,24.1,24.1,4800.0,22.6688,22.6688,22.6688,22.6688,4800.0
2017-02-01 12:50:00,24.09,24.09,24.09,24.09,2400.0,22.6593,22.6593,22.6593,22.6593,2400.0
2017-02-01 12:55:00,24.09,24.09,24.08,24.08,6692.0,22.6593,22.6593,22.6499,22.6499,6692.0
2017-02-01 13:00:00,24.08,24.08,24.07,24.07,5400.0,22.6499,22.6499,22.6405,22.6405,5400.0
2017-02-01 13:05:00,24.09,24.13,24.09,24.13,8400.0,22.6593,22.697,22.6593,22.697,8400.0
2017-02-01 13:10:00,24.12,24.12,24.1,24.11,11600.0,22.6876,22.6876,22.6688,22.6782,11600.0
2017-02-01 13:15:00,24.1,24.1,24.1,24.1,400.0,22.6688,22.6688,22.6688,22.6688,400.0
2017-02-01 13:20:00,24.1,24.1,24.09,24.09,7200.0,22.6688,22.6688,22.6593,22.6593,7200.0
2017-02-01 13:25:00,24.09,24.09,24.09,24.09,1400.0,22.6593,22.6593,22.6593,22.6593,1400.0
2017-02-01 13:30:00,24.09,24.09,24.09,24.09,1668.0,22.6593,22.6593,22.6593,22.6593,1668.0
2017-02-01 13:35:00,24.09,24.09,24.07,24.07,14724.0,22.6593,22.6593,22.6405,22.6405,14724.0
2017-02-01 13:40:00,24.07,24.1,24.07,24.1,21600.0,22.6405,22.6688,22.6405,22.6688,21600.0
2017-02-01 13:45:00,24.09,24.09,24.09,24.09,400.0,22.6593,22.6593,22.6593,22.6593,400.0
2017-02-01 13:50:00,24.08,24.1,24.07,24.07,20400.0,22.6499,22.6688,22.6405,22.6405,20400.0
2017-02-01 13:55:00,24.08,24.08,24.02,24.05,13800.0,22.6499,22.6499,22.5935,22.6217,13800.0
2017-02-01 14:00:00,24.02,24.14,23.96,23.96,19880.0,22.5935,22.7064,22.5371,22.5371,19880.0
2017-02-01 14:05:00,24.07,24.1,24.05,24.08,7600.0,22.6405,22.6688,22.6217,22.6499,7600.0
2017-02-01 14:10:00,24.07,24.18,24.07,24.16,9640.0,22.6405,22.744,22.6405,22.7252,9640.0
2017-02-01 14:15:00,24.16,24.18,24.12,24.18,14400.0,22.7252,22.744,22.6876,22.744,14400.0
2017-02-01 14:20:00,24.19,24.19,24.12,24.15,6696.0,22.7534,22.7534,22.6876,22.7158,6696.0
2017-02-01 14:25:00,24.17,24.18,24.16,24.16,8664.0,22.7346,22.744,22.7252,22.7252,8664.0
2017-02-01 14:30:00,24.16,24.16,24.09,24.09,12400.0,22.7252,22.7252,22.6593,22.6593,12400.0
2017-02-01 14:35:00,24.04,24.06,24.04,24.06,3000.0,22.6123,22.6311,22.6123,22.6311,3000.0
2017-02-01 14:40:00,24.06,24.06,24.03,24.03,20800.0,22.6311,22.6311,22.6029,22.6029,20800.0
2017-02-01 14:45:00,24.03,24.04,24.02,24.03,5580.0,22.6029,22.6123,22.5935,22.6029,5580.0
2017-02-01 14:50:00,24.03,24.03,23.99,23.99,3280.0,22.6029,22.6029,22.5653,22.5653,3280.0
2017-02-01 14:55:00,23.99,24.02,23.99,24.02,1600.0,22.5653,22.5935,22.5653,22.5935,1600.0
2017-02-01 15:00:00,24.06,24.07,24.05,24.06,4400.0,22.6311,22.6405,22.6217,22.6311,4400.0
2017-02-01 15:05:00,24.09,24.09,24.06,24.06,5172.0,22.6593,22.6593,22.6311,22.6311,5172.0
2017-02-01 15:10:00,24.06,24.07,24.06,24.07,1700.0,22.6311,22.6405,22.6311,22.6405,1700.0
2017-02-01 15:15:00,24.08,24.1,24.07,24.07,19600.0,22.6499,22.6688,22.6405,22.6405,19600.0
2017-02-01 15:20:00,24.07,24.07,24.07,24.07,0.0,22.6405,22.6405,22.6405,22.6405,0.0
2017-02-01 15:25:00,24.1,24.1,24.09,24.1,12000.0,22.6688,22.6688,22.6593,22.6688,12000.0
2017-02-01 15:30:00,24.09,24.11,24.09,24.11,91200.0,22.6593,22.6782,22.6593,22.6782,91200.0
2017-02-01 15:35:00,24.11,24.13,24.1,24.13,25804.0,22.6782,22.697,22.6688,22.697,25804.0
2017-02-01 15:40:00,24.15,24.16,24.15,24.16,4012.0,22.7158,22.7252,22.7158,22.7252,4012.0
2017-02-01 15:45:00,24.15,24.16,24.08,24.1,10760.0,22.7158,22.7252,22.6499,22.6688,10760.0
2017-02-01 15:50:00,24.1,24.11,24.08,24.08,12000.0,22.6688,22.6782,22.6499,22.6499,12000.0
2017-02-01 15:55:00,24.11,24.11,24.08,24.09,51300.0,22.6782,22.6782,22.6499,22.6593,51300.0
2017-02-02 09:30:00,23.95,24.0,23.85,23.98,106140.0,22.5277,22.5747,22.4336,22.5559,106140.0
2017-02-02 09:35:00,23.96,23.97,23.91,23.97,18760.0,22.5371,22.5465,22.49,22.5465,18760.0
2017-02-02 09:40:00,23.96,24.02,23.95,24.02,36400.0,22.5371,22.5935,22.5277,22.5935,36400.0
2017-02-02 09:45:00,24.02,24.02,23.98,24.0,4200.0,22.5935,22.5935,22.5559,22.5747,4200.0
2017-02-02 09:50:00,24.02,24.02,24.01,24.01,29600.0,22.5935,22.5935,22.5841,22.5841,29600.0
2017-02-02 09:55:00,24.0,24.03,24.0,24.02,18800.0,22.5747,22.6029,22.5747,22.5935,18800.0
2017-02-02 10:00:00,24.02,24.04,24.0,24.0,8220.0,22.5935,22.6123,22.5747,22.5747,8220.0
2017-02-02 10:05:00,24.01,24.03,23.98,24.03,3200.0,22.5841,22.6029,22.5559,22.6029,3200.0
2017-02-02 10:10:00,24.03,24.11,24.03,24.11,20348.0,22.6029,22.6782,22.6029,22.6782,20348.0
2017-02-02 10:15:00,24.11,24.11,24.07,24.07,28472.0,22.6782,22.6782,22.6405,22.6405,28472.0
2017-02-02 10:20:00,24.08,24.08,24.04,24.04,4400.0,22.6499,22.6499,22.6123,22.6123,4400.0
2017-02-02 10:25:00,24.04,24.06,24.03,24.04,6000.0,22.6123,22.6311,22.6029,22.6123,6000.0
2017-02-02 10:30:00,24.05,24.05,24.0,24.0,4400.0,22.6217,22.6217,22.5747,22.5747,4400.0
2017-02-02 10:35:00,24.01,24.02,24.01,24.02,800.0,22.5841,22.5935,22.5841,22.5935,800.0
2017-02-02 10:40:00,24.04,24.06,24.03,24.06,6100.0,22.6123,22.6311,22.6029,22.6311,6100.0
2017-02-02 10:45:00,24.07,24.08,24.05,24.08,1600.0,22.6405,22.6499,22.6217,22.6499,1600.0
2017-02-02 10:50:00,24.06,24.06,24.06,24.06,2072.0,22.6311,22.6311,22.6311,22.6311,2072.0
2017-02-02 10:55:00,24.08,24.19,24.08,24.18,26040.0,22.6499,22.7534,22.6499,22.744,26040.0
2017-02-02 11:00:00,24.18,24.18,24.15,24.18,21200.0,22.744,22.744,22.7158,22.744,21200.0
2017-02-02 11:05:00,24.15,24.16,24.13,24.15,7600.0,22.7158,22.7252,22.697,22.7158,7600.0
2017-02-02 11:10:00,24.14,24.16,24.14,24.15,2800.0,22.7064,22.7252,22.7064,22.7158,2800.0
2017-02-02 11:15:00,24.15,24.16,24.15,24.15,44800.0,22.7158,22.7252,22.7158,22.7158,44800.0
2017-02-02 11:20:00,24.15,24.16,24.14,24.14,6400.0,22.7158,22.7252,22.7064,22.7064,6400.0
2017-02-02 11:25:00,24.12,24.14,24.09,24.09,16876.0,22.6876,22.7064,22.6593,22.6593,16876.0
2017-02-02 11:30:00,24.07,24.07,24.06,24.07,3200.0,22.6405,22.6405,22.6311,22.6405,3200.0
2017-02-02 11:35:00,24.07,24.07,24.07,24.07,1200.0,22.6405,22.6405,22.6405,22.6405,1200.0
2017-02-02 11:40:00,24.05,24.08,24.05,24.06,6000.0,22.6217,22.6499,22.6217,22.6311,6000.0
2017-02-02 11:45:00,24.05,24.05,23.99,23.99,9520.0,22.6217,22.6217,22.5653,22.5653,9520.0
2017-02-02 11:50:00,23.96,23.96,23.96,23.96,1240.0,22.5371,22.5371,22.5371,22.5371,1240.0
2017-02-02 11:55:00,23.98,23.98,23.93,23.93,18544.0,22.5559,22.5559,22.5088,22.5088,18544.0
2017-02-02 12:00:00,23.93,23.93,23.91,23.91,5600.0,22.5088,22.5088,22.49,22.49,5600.0
2017-02-02 12:05:00,23.93,23.96,23.93,23.96,10800.0,22.5088,22.5371,22.5088,22.5371,10800.0
2017-02-02 12:10:00,23.97,23.97,23.97,23.97,1600.0,22.5465,22.5465,22.5465,22.5465,1600.0
2017-02-02 12:15:00,23.97,23.97,23.97,23.97,0.0,22.5465,22.5465,22.5465,22.5465,0.0
2017-02-02 12:20:00,24.0,24.0,23.98,23.98,5800.0,22.5747,22.5747,22.5559,22.5559,5800.0
2017-02-02 12:25:00,23.99,24.0,23.97,23.98,4800.0,22.5653,22.5747,22.5465,22.5559,4800.0
2017-02-02 12:30:00,23.98,23.98,23.98,23.98,0.0,22.5559,22.5559,22.5559,22.5559,0.0
2017-02-02 12:35:00,24.04,24.04,24.04,24.04,800.0,22.6123,22.6123,22.6123,22.6123,800.0
2017-02-02 12:40:00,24.06,24.09,24.06,24.08,6400.0,22.6311,22.6593,22.6311,22.6499,6400.0
2017-02-02 12:45:00,24.11,24.11,24.09,24.09,1600.0,22.6782,22.6782,22.6593,22.6593,1600.0
2017-02-02 12:50:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-02-02 12:55:00,24.08,24.1,24.08,24.1,10800.0,22.6499,22.6688,22.6499,22.6688,10800.0
2017-02-02 13:00:00,24.11,24.11,24.1,24.1,1600.0,22.6782,22.6782,22.6688,22.6688,1600.0
2017-02-02 13:05:00,24.1,24.1,24.08,24.08,800.0,22.6688,22.6688,22.6499,22.6499,800.0
2017-02-02 13:10:00,24.1,24.11,24.1,24.11,1200.0,22.6688,22.6782,22.6688,22.6782,1200.0
2017-02-02 13:15:00,24.09,24.1,24.07,24.07,5200.0,22.6593,22.6688,22.6405,22.6405,5200.0
2017-02-02 13:20:00,24.04,24.04,24.03,24.03,10200.0,22.6123,22.6123,22.6029,22.6029,10200.0
2017-02-02 13:25:00,24.02,24.02,24.0,24.0,3068.0,22.5935,22.5935,22.5747,22.5747,3068.0
2017-02-02 13:30:00,23.99,24.01,23.99,24.01,2200.0,22.5653,22.5841,22.5653,22.5841,2200.0
2017-02-02 13:35:00,24.0,24.0,24.0,24.0,18400.0,22.5747,22.5747,22.5747,22.5747,18400.0
2017-02-02 13:40:00,24.0,24.09,24.0,24.09,15600.0,22.5747,22.6593,22.5747,22.6593,15600.0
2017-02-02 13:45:00,24.11,24.11,24.07,24.08,6508.0,22.6782,22.6782,22.6405,22.6499,6508.0
2017-02-02 13:50:00,24.1,24.12,24.09,24.12,17072.0,22.6688,22.6876,22.6593,22.6876,17072.0
2017-02-02 13:55:00,24.13,24.13,24.12,24.12,8200.0,22.697,22.697,22.6876,22.6876,8200.0
2017-02-02 14:00:00,24.09,24.09,24.08,24.08,5600.0,22.6593,22.6593,22.6499,22.6499,5600.0
2017-02-02 14:05:00,24.08,24.08,24.08,24.08,0.0,22.6499,22.6499,22.6499,22.6499,0.0
2017-02-02 14:10:00,24.07,24.07,24.07,24.07,800.0,22.6405,22.6405,22.6405,22.6405,800.0
2017-02-02 14:15:00,24.06,24.06,24.05,24.05,800.0,22.6311,22.6311,22.6217,22.6217,800.0
2017-02-02 14:20:00,24.03,24.03,23.99,24.0,9680.0,22.6029,22.6029,22.5653,22.5747,9680.0
2017-02-02 14:25:00,24.0,24.0,23.97,23.97,9828.0,22.5747,22.5747,22.5465,22.5465,9828.0
2017-02-02 14:30:00,23.95,23.97,23.95,23.97,8120.0,22.5277,22.5465,22.5277,22.5465,8120.0
2017-02-02 14:35:00,23.96,23.99,23.96,23.98,10000.0,22.5371,22.5653,22.5371,22.5559,10000.0
2017-02-02 14:40:00,23.99,23.99,23.98,23.98,4800.0,22.5653,22.5653,22.5559,22.5559,4800.0
2017-02-02 14:45:00,23.93,23.93,23.93,23.93,800.0,22.5088,22.5088,22.5088,22.5088,800.0
2017-02-02 14:50:00,23.95,23.95,23.95,23.95,2000.0,22.5277,22.5277,22.5277,22.5277,2000.0
2017-02-02 14:55:00,23.96,23.97,23.96,23.96,2400.0,22.5371,22.5465,22.5371,22.5371,2400.0
2017-02-02 15:00:00,23.96,23.96,23.96,23.96,1916.0,22.5371,22.5371,22.5371,22.5371,1916.0
2017-02-02 15:05:00,23.98,23.98,23.98,23.98,2400.0,22.5559,22.5559,22.5559,22.5559,2400.0
2017-02-02 15:10:00,24.0,24.0,23.99,23.99,5600.0,22.5747,22.5747,22.5653,22.5653,5600.0
2017-02-02 15:15:00,24.0,24.03,23.98,24.03,5200.0,22.5747,22.6029,22.5559,22.6029,5200.0
2017-02-02 15:20:00,24.05,24.07,24.05,24.07,3600.0,22.6217,22.6405,22.6217,22.6405,3600.0
2017-02-02 15:25:00,24.06,24.08,24.06,24.08,13000.0,22.6311,22.6499,22.6311,22.6499,13000.0
2017-02-02 15:30:00,24.09,24.09,24.07,24.08,36800.0,22.6593,22.6593,22.6405,22.6499,36800.0
2017-02-02 15:35:00,24.09,24.09,24.07,24.07,3916.0,22.6593,22.6593,22.6405,22.6405,3916.0
2017-02-02 15:40:00,24.07,24.08,24.07,24.08,1600.0,22.6405,22.6499,22.6405,22.6499,1600.0
2017-02-02 15:45:00,24.08,24.08,24.07,24.08,17640.0,22.6499,22.6499,22.6405,22.6499,17640.0
2017-02-02 15:50:00,24.09,24.09,24.05,24.07,30840.0,22.6593,22.6593,22.6217,22.6405,30840.0
2017-02-02 15:55:00,24.07,24.07,24.05,24.07,32080.0,22.6405,22.6405,22.6217,22.6405,32080.0
2017-02-03 09:30:00,24.4,24.5,24.39,24.41,162532.0,22.9509,23.045,22.9415,22.9603,162532.0
2017-02-03 09:35:00,24.43,24.47,24.42,24.45,85992.0,22.9792,23.0168,22.9697,22.998,85992.0
2017-02-03 09:40:00,24.45,24.46,24.41,24.42,30036.0,22.998,23.0074,22.9603,22.9697,30036.0
2017-02-03 09:45:00,24.43,24.48,24.41,24.46,34944.0,22.9792,23.0262,22.9603,23.0074,34944.0
2017-02-03 09:50:00,24.47,24.48,24.46,24.48,9212.0,23.0168,23.0262,23.0074,23.0262,9212.0
2017-02-03 09:55:00,24.48,24.51,24.48,24.5,27456.0,23.0262,23.0544,23.0262,23.045,27456.0
2017-02-03 10:00:00,24.49,24.58,24.49,24.54,36000.0,23.0356,23.1202,23.0356,23.0826,36000.0
2017-02-03 10:05:00,24.55,24.58,24.54,24.57,39292.0,23.092,23.1202,23.0826,23.1108,39292.0
2017-02-03 10:10:00,24.57,24.58,24.53,24.54,15380.0,23.1108,23.1202,23.0732,23.0826,15380.0
2017-02-03 10:15:00,24.54,24.58,24.54,24.55,13688.0,23.0826,23.1202,23.0826,23.092,13688.0
2017-02-03 10:20:00,24.56,24.59,24.55,24.55,8960.0,23.1014,23.1297,23.092,23.092,8960.0
2017-02-03 10:25:00,24.57,24.6,24.56,24.56,13200.0,23.1108,23.1391,23.1014,23.1014,13200.0
2017-02-03 10:30:00,24.56,24.57,24.55,24.55,8888.0,23.1014,23.1108,23.092,23.092,8888.0
2017-02-03 10:35:00,24.56,24.57,24.56,24.56,6400.0,23.1014,23.1108,23.1014,23.1014,6400.0
2017-02-03 10:40:00,24.57,24.6,24.57,24.6,27028.0,23.1108,23.1391,23.1108,23.1391,27028.0
2017-02-03 10:45:00,24.6,24.67,24.6,24.67,23724.0,23.1391,23.2049,23.1391,23.2049,23724.0
2017-02-03 10:50:00,24.68,24.68,24.65,24.66,31800.0,23.2143,23.2143,23.1861,23.1955,31800.0
2017-02-03 10:55:00,24.66,24.68,24.66,24.66,5800.0,23.1955,23.2143,23.1955,23.1955,5800.0
2017-02-03 11:00:00,24.67,24.73,24.67,24.72,33312.0,23.2049,23.2613,23.2049,23.2519,33312.0
2017-02-03 11:05:00,24.71,24.75,24.71,24.72,39668.0,23.2425,23.2801,23.2425,23.2519,39668.0
2017-02-03 11:10:00,24.72,24.75,24.72,24.74,21132.0,23.2519,23.2801,23.2519,23.2707,21132.0
2017-02-03 11:15:00,24.73,24.73,24.71,24.71,21272.0,23.2613,23.2613,23.2425,23.2425,21272.0
2017-02-03 11:20:00,24.71,24.71,24.62,24.65,18316.0,23.2425,23.2425,23.1579,23.1861,18316.0
2017-02-03 11:25:00,24.66,24.68,24.66,24.68,4400.0,23.1955,23.2143,23.1955,23.2143,4400.0
2017-02-03 11:30:00,24.68,24.7,24.68,24.68,6400.0,23.2143,23.2331,23.2143,23.2143,6400.0
2017-02-03 11:35:00,24.68,24.68,24.67,24.67,16280.0,23.2143,23.2143,23.2049,23.2049,16280.0
2017-02-03 11:40:00,24.68,24.68,24.65,24.66,5624.0,23.2143,23.2143,23.1861,23.1955,5624.0
2017-02-03 11:45:00,24.65,24.67,24.65,24.67,10800.0,23.1861,23.2049,23.1861,23.2049,10800.0
2017-02-03 11:50:00,24.69,24.69,24.65,24.66,18920.0,23.2237,23.2237,23.1861,23.1955,18920.0
2017-02-03 11:55:00,24.67,24.68,24.65,24.67,38496.0,23.2049,23.2143,23.1861,23.2049,38496.0
2017-02-03 12:00:00,24.67,24.72,24.67,24.72,24224.0,23.2049,23.2519,23.2049,23.2519,24224.0
2017-02-03 12:05:00,24.72,24.72,24.72,24.72,0.0,23.2519,23.2519,23.2519,23.2519,0.0
2017-02-03 12:10:00,24.72,24.72,24.72,24.72,0.0,23.2519,23.2519,23.2519,23.2519,0.0
2017-02-03 12:15:00,24.7,24.7,24.7,24.7,400.0,23.2331,23.2331,23.2331,23.2331,400.0
2017-02-03 12:20:00,24.7,24.71,24.69,24.7,17300.0,23.2331,23.2425,23.2237,23.2331,17300.0
2017-02-03 12:25:00,24.69,24.69,24.68,24.68,1200.0,23.2237,23.2237,23.2143,23.2143,1200.0
2017-02-03 12:30:00,24.7,24.7,24.69,24.7,4200.0,23.2331,23.2331,23.2237,23.2331,4200.0
2017-02-03 12:35:00,24.68,24.69,24.68,24.68,5900.0,23.2143,23.2237,23.2143,23.2143,5900.0
2017-02-03 12:40:00,24.68,24.7,24.68,24.7,1800.0,23.2143,23.2331,23.2143,23.2331,1800.0
2017-02-03 12:45:00,24.69,24.69,24.69,24.69,1200.0,23.2237,23.2237,23.2237,23.2237,1200.0
2017-02-03 12:50:00,24.7,24.7,24.7,24.7,800.0,23.2331,23.2331,23.2331,23.2331,800.0
2017-02-03 12:55:00,24.71,24.71,24.71,24.71,400.0,23.2425,23.2425,23.2425,23.2425,400.0
2017-02-03 13:00:00,24.7,24.7,24.69,24.7,14744.0,23.2331,23.2331,23.2237,23.2331,14744.0
2017-02-03 13:05:00,24.69,24.69,24.68,24.68,2400.0,23.2237,23.2237,23.2143,23.2143,2400.0
2017-02-03 13:10:00,24.68,24.72,24.68,24.72,5200.0,23.2143,23.2519,23.2143,23.2519,5200.0
2017-02-03 13:15:00,24.74,24.74,24.72,24.73,2844.0,23.2707,23.2707,23.2519,23.2613,2844.0
2017-02-03 13:20:00,24.72,24.73,24.72,24.73,11192.0,23.2519,23.2613,23.2519,23.2613,11192.0
2017-02-03 13:25:00,24.73,24.73,24.72,24.72,1800.0,23.2613,23.2613,23.2519,23.2519,1800.0
2017-02-03 13:30:00,24.7,24.71,24.7,24.71,2400.0,23.2331,23.2425,23.2331,23.2425,2400.0
2017-02-03 13:35:00,24.71,24.71,24.7,24.7,1600.0,23.2425,23.2425,23.2331,23.2331,1600.0
2017-02-03 13:40:00,24.71,24.71,24.68,24.69,3400.0,23.2425,23.2425,23.2143,23.2237,3400.0
2017-02-03 13:45:00,24.69,24.69,24.68,24.68,3648.0,23.2237,23.2237,23.2143,23.2143,3648.0
2017-02-03 13:50:00,24.69,24.71,24.69,24.71,3760.0,23.2237,23.2425,23.2237,23.2425,3760.0
2017-02-03 13:55:00,24.7,24.7,24.67,24.67,38444.0,23.2331,23.2331,23.2049,23.2049,38444.0
2017-02-03 14:00:00,24.68,24.7,24.68,24.69,6600.0,23.2143,23.2331,23.2143,23.2237,6600.0
2017-02-03 14:05:00,24.69,24.69,24.68,24.68,2400.0,23.2237,23.2237,23.2143,23.2143,2400.0
2017-02-03 14:10:00,24.71,24.71,24.69,24.69,6000.0,23.2425,23.2425,23.2237,23.2237,6000.0
2017-02-03 14:15:00,24.7,24.71,24.7,24.71,5600.0,23.2331,23.2425,23.2331,23.2425,5600.0
2017-02-03 14:20:00,24.7,24.7,24.68,24.68,18800.0,23.2331,23.2331,23.2143,23.2143,18800.0
2017-02-03 14:25:00,24.68,24.71,24.68,24.71,10056.0,23.2143,23.2425,23.2143,23.2425,10056.0
2017-02-03 14:30:00,24.72,24.73,24.72,24.73,2000.0,23.2519,23.2613,23.2519,23.2613,2000.0
2017-02-03 14:35:00,24.73,24.73,24.72,24.72,4600.0,23.2613,23.2613,23.2519,23.2519,4600.0
2017-02-03 14:40:00,24.73,24.74,24.73,24.73,52980.0,23.2613,23.2707,23.2613,23.2613,52980.0
2017-02-03 14:45:00,24.74,24.75,24.74,24.74,5400.0,23.2707,23.2801,23.2707,23.2707,5400.0
2017-02-03 14:50:00,24.73,24.73,24.73,24.73,800.0,23.2613,23.2613,23.2613,23.2613,800.0
2017-02-03 14:55:00,24.73,24.73,24.71,24.72,1680.0,23.2613,23.2613,23.2425,23.2519,1680.0
2017-02-03 15:00:00,24.72,24.73,24.71,24.71,5200.0,23.2519,23.2613,23.2425,23.2425,5200.0
2017-02-03 15:05:00,24.72,24.74,24.72,24.74,2800.0,23.2519,23.2707,23.2519,23.2707,2800.0
2017-02-03 15:10:00,24.74,24.75,24.74,24.74,1600.0,23.2707,23.2801,23.2707,23.2707,1600.0
2017-02-03 15:15:00,24.74,24.75,24.73,24.73,29000.0,23.2707,23.2801,23.2613,23.2613,29000.0
2017-02-03 15:20:00,24.74,24.74,24.73,24.74,15304.0,23.2707,23.2707,23.2613,23.2707,15304.0
2017-02-03 15:25:00,24.71,24.73,24.71,24.73,18028.0,23.2425,23.2613,23.2425,23.2613,18028.0
2017-02-03 15:30:00,24.73,24.74,24.73,24.73,4004.0,23.2613,23.2707,23.2613,23.2613,4004.0
2017-02-03 15:35:00,24.73,24.75,24.73,24.75,41460.0,23.2613,23.2801,23.2613,23.2801,41460.0
2017-02-03 15:40:00,24.74,24.75,24.74,24.75,24064.0,23.2707,23.2801,23.2707,23.2801,24064.0
2017-02-03 15:45:00,24.76,24.79,24.76,24.77,25084.0,23.2896,23.3178,23.2896,23.299,25084.0
2017-02-03 15:50:00,24.77,24.78,24.75,24.77,23168.0,23.299,23.3084,23.2801,23.299,23168.0
2017-02-03 15:55:00,24.77,24.78,24.7,24.74,74232.0,23.299,23.3084,23.2331,23.2707,74232.0
2017-02-06 09:30:00,24.55,24.66,24.5,24.64,53360.0,23.092,23.1955,23.045,23.1767,53360.0
2017-02-06 09:35:00,24.66,24.7,24.63,24.7,22804.0,23.1955,23.2331,23.1673,23.2331,22804.0
2017-02-06 09:40:00,24.69,24.69,24.68,24.68,15328.0,23.2237,23.2237,23.2143,23.2143,15328.0
2017-02-06 09:45:00,24.68,24.73,24.68,24.72,11000.0,23.2143,23.2613,23.2143,23.2519,11000.0
2017-02-06 09:50:00,24.73,24.77,24.73,24.77,23584.0,23.2613,23.299,23.2613,23.299,23584.0
2017-02-06 09:55:00,24.77,24.79,24.77,24.78,56172.0,23.299,23.3178,23.299,23.3084,56172.0
2017-02-06 10:00:00,24.75,24.76,24.74,24.76,18100.0,23.2801,23.2896,23.2707,23.2896,18100.0
2017-02-06 10:05:00,24.77,24.77,24.73,24.75,12604.0,23.299,23.299,23.2613,23.2801,12604.0
2017-02-06 10:10:00,24.75,24.75,24.75,24.75,3040.0,23.2801,23.2801,23.2801,23.2801,3040.0
2017-02-06 10:15:00,24.75,24.83,24.74,24.81,31200.0,23.2801,23.3554,23.2707,23.3366,31200.0
2017-02-06 10:20:00,24.8,24.83,24.8,24.81,16400.0,23.3272,23.3554,23.3272,23.3366,16400.0
2017-02-06 10:25:00,24.81,24.84,24.81,24.82,21452.0,23.3366,23.3648,23.3366,23.346,21452.0
2017-02-06 10:30:00,24.79,24.8,24.73,24.73,14000.0,23.3178,23.3272,23.2613,23.2613,14000.0
2017-02-06 10:35:00,24.75,24.76,24.75,24.76,5680.0,23.2801,23.2896,23.2801,23.2896,5680.0
2017-02-06 10:40:00,24.76,24.77,24.74,24.77,7400.0,23.2896,23.299,23.2707,23.299,7400.0
2017-02-06 10:45:00,24.78,24.78,24.75,24.75,8400.0,23.3084,23.3084,23.2801,23.2801,8400.0
2017-02-06 10:50:00,24.75,24.77,24.74,24.76,54000.0,23.2801,23.299,23.2707,23.2896,54000.0
2017-02-06 10:55:00,24.75,24.76,24.75,24.75,2600.0,23.2801,23.2896,23.2801,23.2801,2600.0
2017-02-06 11:00:00,24.71,24.74,24.71,24.73,4880.0,23.2425,23.2707,23.2425,23.2613,4880.0
2017-02-06 11:05:00,24.76,24.76,24.76,24.76,47732.0,23.2896,23.2896,23.2896,23.2896,47732.0
2017-02-06 11:10:00,24.76,24.76,24.75,24.76,8624.0,23.2896,23.2896,23.2801,23.2896,8624.0
2017-02-06 11:15:00,24.75,24.76,24.75,24.76,2000.0,23.2801,23.2896,23.2801,23.2896,2000.0
2017-02-06 11:20:00,24.74,24.76,24.74,24.75,11608.0,23.2707,23.2896,23.2707,23.2801,11608.0
2017-02-06 11:25:00,24.8,24.8,24.78,24.78,7400.0,23.3272,23.3272,23.3084,23.3084,7400.0
2017-02-06 11:30:00,24.77,24.77,24.75,24.75,1804.0,23.299,23.299,23.2801,23.2801,1804.0
2017-02-06 11:35:00,24.78,24.78,24.77,24.77,5200.0,23.3084,23.3084,23.299,23.299,5200.0
2017-02-06 11:40:00,24.77,24.77,24.73,24.73,50400.0,23.299,23.299,23.2613,23.2613,50400.0
2017-02-06 11:45:00,24.73,24.73,24.73,24.73,0.0,23.2613,23.2613,23.2613,23.2613,0.0
2017-02-06 11:50:00,24.73,24.73,24.73,24.73,0.0,23.2613,23.2613,23.2613,23.2613,0.0
2017-02-06 11:55:00,24.73,24.73,24.73,24.73,0.0,23.2613,23.2613,23.2613,23.2613,0.0
2017-02-06 12:00:00,24.72,24.72,24.72,24.72,1600.0,23.2519,23.2519,23.2519,23.2519,1600.0
2017-02-06 12:05:00,24.72,24.72,24.72,24.72,0.0,23.2519,23.2519,23.2519,23.2519,0.0
2017-02-06 12:10:00,24.71,24.72,24.71,24.72,1200.0,23.2425,23.2519,23.2425,23.2519,1200.0
2017-02-06 12:15:00,24.71,24.71,24.71,24.71,800.0,23.2425,23.2425,23.2425,23.2425,800.0
2017-02-06 12:20:00,24.7,24.7,24.69,24.69,2800.0,23.2331,23.2331,23.2237,23.2237,2800.0
2017-02-06 12:25:00,24.69,24.69,24.68,24.69,1600.0,23.2237,23.2237,23.2143,23.2237,1600.0
2017-02-06 12:30:00,24.69,24.69,24.69,24.69,0.0,23.2237,23.2237,23.2237,23.2237,0.0
2017-02-06 12:35:00,24.66,24.67,24.65,24.65,4176.0,23.1955,23.2049,23.1861,23.1861,4176.0
2017-02-06 12:40:00,24.65,24.65,24.65,24.65,0.0,23.1861,23.1861,23.1861,23.1861,0.0
2017-02-06 12:45:00,24.66,24.67,24.66,24.67,10800.0,23.1955,23.2049,23.1955,23.2049,10800.0
2017-02-06 12:50:00,24.68,24.68,24.68,24.68,2000.0,23.2143,23.2143,23.2143,23.2143,2000.0
2017-02-06 12:55:00,24.68,24.69,24.65,24.65,1204.0,23.2143,23.2237,23.1861,23.1861,1204.0
2017-02-06 13:00:00,24.65,24.65,24.63,24.63,16000.0,23.1861,23.1861,23.1673,23.1673,16000.0
2017-02-06 13:05:00,24.64,24.64,24.64,24.64,2000.0,23.1767,23.1767,23.1767,23.1767,2000.0
2017-02-06 13:10:00,24.64,24.64,24.62,24.63,1700.0,23.1767,23.1767,23.1579,23.1673,1700.0
2017-02-06 13:15:00,24.61,24.61,24.6,24.6,1600.0,23.1485,23.1485,23.1391,23.1391,1600.0
2017-02-06 13:20:00,24.63,24.63,24.63,24.63,400.0,23.1673,23.1673,23.1673,23.1673,400.0
2017-02-06 13:25:00,24.63,24.63,24.63,24.63,4400.0,23.1673,23.1673,23.1673,23.1673,4400.0
2017-02-06 13:30:00,24.63,24.63,24.61,24.61,1600.0,23.1673,23.1673,23.1485,23.1485,1600.0
2017-02-06 13:35:00,24.64,24.64,24.63,24.63,3448.0,23.1767,23.1767,23.1673,23.1673,3448.0
2017-02-06 13:40:00,24.6,24.62,24.6,24.61,7600.0,23.1391,23.1579,23.1391,23.1485,7600.0
2017-02-06 13:45:00,24.6,24.6,24.6,24.6,400.0,23.1391,23.1391,23.1391,23.1391,400.0
2017-02-06 13:50:00,24.66,24.66,24.66,24.66,640.0,23.1955,23.1955,23.1955,23.1955,640.0
2017-02-06 13:55:00,24.66,24.66,24.66,24.66,0.0,23.1955,23.1955,23.1955,23.1955,0.0
2017-02-06 14:00:00,24.66,24.66,24.65,24.66,600.0,23.1955,23.1955,23.1861,23.1955,600.0
2017-02-06 14:05:00,24.65,24.65,24.63,24.63,3600.0,23.1861,23.1861,23.1673,23.1673,3600.0
2017-02-06 14:10:00,24.63,24.63,24.63,24.63,0.0,23.1673,23.1673,23.1673,23.1673,0.0
2017-02-06 14:15:00,24.63,24.63,24.63,24.63,0.0,23.1673,23.1673,23.1673,23.1673,0.0
2017-02-06 14:20:00,24.63,24.63,24.63,24.63,1776.0,23.1673,23.1673,23.1673,23.1673,1776.0
2017-02-06 14:25:00,24.63,24.63,24.63,24.63,400.0,23.1673,23.1673,23.1673,23.1673,400.0
2017-02-06 14:30:00,24.63,24.63,24.63,24.63,0.0,23.1673,23.1673,23.1673,23.1673,0.0
2017-02-06 14:35:00,24.64,24.64,24.63,24.64,2400.0,23.1767,23.1767,23.1673,23.1767,2400.0
2017-02-06 14:40:00,24.63,24.64,24.63,24.63,2800.0,23.1673,23.1767,23.1673,23.1673,2800.0
2017-02-06 14:45:00,24.65,24.66,24.63,24.64,3600.0,23.1861,23.1955,23.1673,23.1767,3600.0
2017-02-06 14:50:00,24.64,24.64,24.64,24.64,800.0,23.1767,23.1767,23.1767,23.1767,800.0
2017-02-06 14:55:00,24.65,24.66,24.65,24.65,5200.0,23.1861,23.1955,23.1861,23.1861,5200.0
2017-02-06 15:00:00,24.64,24.64,24.64,24.64,1600.0,23.1767,23.1767,23.1767,23.1767,1600.0
2017-02-06 15:05:00,24.66,24.66,24.66,24.66,3200.0,23.1955,23.1955,23.1955,23.1955,3200.0
2017-02-06 15:10:00,24.66,24.66,24.66,24.66,3200.0,23.1955,23.1955,23.1955,23.1955,3200.0
2017-02-06 15:15:00,24.64,24.66,24.64,24.65,5276.0,23.1767,23.1955,23.1767,23.1861,5276.0
2017-02-06 15:20:00,24.65,24.65,24.65,24.65,4000.0,23.1861,23.1861,23.1861,23.1861,4000.0
2017-02-06 15:25:00,24.64,24.65,24.63,24.64,12800.0,23.1767,23.1861,23.1673,23.1767,12800.0
2017-02-06 15:30:00,24.64,24.65,24.64,24.64,10556.0,23.1767,23.1861,23.1767,23.1767,10556.0
2017-02-06 15:35:00,24.64,24.65,24.64,24.64,6988.0,23.1767,23.1861,23.1767,23.1767,6988.0
2017-02-06 15:40:00,24.66,24.66,24.64,24.64,18000.0,23.1955,23.1955,23.1767,23.1767,18000.0
2017-02-06 15:45:00,24.64,24.65,24.63,24.64,7600.0,23.1767,23.1861,23.1673,23.1767,7600.0
2017-02-06 15:50:00,24.64,24.66,24.64,24.65,10176.0,23.1767,23.1955,23.1767,23.1861,10176.0
2017-02-06 15:55:00,24.65,24.68,24.65,24.68,29476.0,23.1861,23.2143,23.1861,23.2143,29476.0
2017-02-07 09:30:00,24.93,24.93,24.88,24.88,43456.0,23.4495,23.4495,23.4024,23.4024,43456.0
2017-02-07 09:35:00,24.91,24.95,24.9,24.95,20968.0,23.4306,23.4683,23.4212,23.4683,20968.0
2017-02-07 09:40:00,24.96,25.0,24.95,25.0,23884.0,23.4777,23.5153,23.4683,23.5153,23884.0
2017-02-07 09:45:00,25.0,25.06,25.0,25.02,59056.0,23.5153,23.5717,23.5153,23.5341,59056.0
2017-02-07 09:50:00,25.03,25.03,24.99,25.0,24348.0,23.5435,23.5435,23.5059,23.5153,24348.0
2017-02-07 09:55:00,24.98,24.99,24.97,24.99,6472.0,23.4965,23.5059,23.4871,23.5059,6472.0
2017-02-07 10:00:00,24.99,24.99,24.97,24.98,1360.0,23.5059,23.5059,23.4871,23.4965,1360.0
2017-02-07 10:05:00,24.99,24.99,24.98,24.98,10204.0,23.5059,23.5059,23.4965,23.4965,10204.0
2017-02-07 10:10:00,24.98,25.0,24.98,25.0,6800.0,23.4965,23.5153,23.4965,23.5153,6800.0
2017-02-07 10:15:00,25.02,25.04,25.02,25.03,6660.0,23.5341,23.5529,23.5341,23.5435,6660.0
2017-02-07 10:20:00,24.99,24.99,24.97,24.97,11980.0,23.5059,23.5059,23.4871,23.4871,11980.0
2017-02-07 10:25:00,24.98,24.99,24.98,24.98,10404.0,23.4965,23.5059,23.4965,23.4965,10404.0
2017-02-07 10:30:00,24.94,24.95,24.92,24.93,7420.0,23.4589,23.4683,23.4401,23.4495,7420.0
2017-02-07 10:35:00,24.94,24.95,24.94,24.95,8452.0,23.4589,23.4683,23.4589,23.4683,8452.0
2017-02-07 10:40:00,24.95,24.95,24.95,24.95,7148.0,23.4683,23.4683,23.4683,23.4683,7148.0
2017-02-07 10:45:00,24.97,24.97,24.97,24.97,400.0,23.4871,23.4871,23.4871,23.4871,400.0
2017-02-07 10:50:00,24.98,24.98,24.98,24.98,800.0,23.4965,23.4965,23.4965,23.4965,800.0
2017-02-07 10:55:00,24.97,24.97,24.97,24.97,800.0,23.4871,23.4871,23.4871,23.4871,800.0
2017-02-07 11:00:00,24.98,25.02,24.98,25.02,17536.0,23.4965,23.5341,23.4965,23.5341,17536.0
2017-02-07 11:05:00,25.02,25.02,24.99,25.01,2960.0,23.5341,23.5341,23.5059,23.5247,2960.0
2017-02-07 11:10:00,25.01,25.01,24.96,24.98,6600.0,23.5247,23.5247,23.4777,23.4965,6600.0
2017-02-07 11:15:00,24.94,24.95,24.91,24.92,45820.0,23.4589,23.4683,23.4306,23.4401,45820.0
2017-02-07 11:20:00,24.89,24.89,24.89,24.89,10800.0,23.4118,23.4118,23.4118,23.4118,10800.0
2017-02-07 11:25:00,24.89,24.89,24.82,24.82,12640.0,23.4118,23.4118,23.346,23.346,12640.0
2017-02-07 11:30:00,24.84,24.86,24.84,24.86,2600.0,23.3648,23.3836,23.3648,23.3836,2600.0
2017-02-07 11:35:00,24.85,24.85,24.85,24.85,1800.0,23.3742,23.3742,23.3742,23.3742,1800.0
2017-02-07 11:40:00,24.84,24.84,24.83,24.83,2476.0,23.3648,23.3648,23.3554,23.3554,2476.0
2017-02-07 11:45:00,24.85,24.88,24.85,24.88,16880.0,23.3742,23.4024,23.3742,23.4024,16880.0
2017-02-07 11:50:00,24.87,24.89,24.87,24.89,11440.0,23.393,23.4118,23.393,23.4118,11440.0
2017-02-07 11:55:00,24.89,24.89,24.89,24.89,6600.0,23.4118,23.4118,23.4118,23.4118,6600.0
2017-02-07 12:00:00,24.89,24.95,24.89,24.95,18800.0,23.4118,23.4683,23.4118,23.4683,18800.0
2017-02-07 12:05:00,24.94,24.94,24.93,24.93,2040.0,23.4589,23.4589,23.4495,23.4495,2040.0
2017-02-07 12:10:00,24.94,24.94,24.94,24.94,800.0,23.4589,23.4589,23.4589,23.4589,800.0
2017-02-07 12:15:00,24.92,24.92,24.88,24.88,3800.0,23.4401,23.4401,23.4024,23.4024,3800.0
2017-02-07 12:20:00,24.86,24.86,24.84,24.84,800.0,23.3836,23.3836,23.3648,23.3648,800.0
2017-02-07 12:25:00,24.87,24.87,24.83,24.83,2000.0,23.393,23.393,23.3554,23.3554,2000.0
2017-02-07 12:30:00,24.81,24.84,24.8,24.84,9688.0,23.3366,23.3648,23.3272,23.3648,9688.0
2017-02-07 12:35:00,24.83,24.86,24.83,24.86,4800.0,23.3554,23.3836,23.3554,23.3836,4800.0
2017-02-07 12:40:00,24.83,24.83,24.8,24.8,1200.0,23.3554,23.3554,23.3272,23.3272,1200.0
2017-02-07 12:45:00,24.82,24.82,24.75,24.75,7600.0,23.346,23.346,23.2801,23.2801,7600.0
2017-02-07 12:50:00,24.76,24.8,24.75,24.79,8800.0,23.2896,23.3272,23.2801,23.3178,8800.0
2017-02-07 12:55:00,24.8,24.81,24.79,24.79,9600.0,23.3272,23.3366,23.3178,23.3178,9600.0
2017-02-07 13:00:00,24.79,24.79,24.77,24.77,1600.0,23.3178,23.3178,23.299,23.299,1600.0
2017-02-07 13:05:00,24.77,24.77,24.77,24.77,1200.0,23.299,23.299,23.299,23.299,1200.0
2017-02-07 13:10:00,24.77,24.79,24.77,24.79,4600.0,23.299,23.3178,23.299,23.3178,4600.0
2017-02-07 13:15:00,24.79,24.81,24.79,24.81,7600.0,23.3178,23.3366,23.3178,23.3366,7600.0
2017-02-07 13:20:00,24.79,24.79,24.79,24.79,1688.0,23.3178,23.3178,23.3178,23.3178,1688.0
2017-02-07 13:25:00,24.81,24.81,24.81,24.81,4400.0,23.3366,23.3366,23.3366,23.3366,4400.0
2017-02-07 13:30:00,24.8,24.83,24.8,24.83,27880.0,23.3272,23.3554,23.3272,23.3554,27880.0
2017-02-07 13:35:00,24.83,24.83,24.83,24.83,1200.0,23.3554,23.3554,23.3554,23.3554,1200.0
2017-02-07 13:40:00,24.82,24.83,24.82,24.83,1400.0,23.346,23.3554,23.346,23.3554,1400.0
2017-02-07 13:45:00,24.82,24.82,24.82,24.82,1200.0,23.346,23.346,23.346,23.346,1200.0
2017-02-07 13:50:00,24.83,24.83,24.83,24.83,400.0,23.3554,23.3554,23.3554,23.3554,400.0
2017-02-07 13:55:00,24.82,24.82,24.82,24.82,436.0,23.346,23.346,23.346,23.346,436.0
2017-02-07 14:00:00,24.83,24.83,24.82,24.82,14400.0,23.3554,23.3554,23.346,23.346,14400.0
2017-02-07 14:05:00,24.82,24.82,24.82,24.82,872.0,23.346,23.346,23.346,23.346,872.0
2017-02-07 14:10:00,24.79,24.8,24.79,24.8,1400.0,23.3178,23.3272,23.3178,23.3272,1400.0
2017-02-07 14:15:00,24.8,24.81,24.8,24.8,2800.0,23.3272,23.3366,23.3272,23.3272,2800.0
2017-02-07 14:20:00,24.79,24.79,24.79,24.79,800.0,23.3178,23.3178,23.3178,23.3178,800.0
2017-02-07 14:25:00,24.79,24.79,24.79,24.79,0.0,23.3178,23.3178,23.3178,23.3178,0.0
2017-02-07 14:30:00,24.84,24.84,24.82,24.82,6520.0,23.3648,23.3648,23.346,23.346,6520.0
2017-02-07 14:35:00,24.83,24.83,24.82,24.82,6080.0,23.3554,23.3554,23.346,23.346,6080.0
2017-02-07 14:40:00,24.8,24.81,24.8,24.81,1200.0,23.3272,23.3366,23.3272,23.3366,1200.0
2017-02-07 14:45:00,24.81,24.82,24.8,24.82,8320.0,23.3366,23.346,23.3272,23.346,8320.0
2017-02-07 14:50:00,24.83,24.83,24.82,24.82,5880.0,23.3554,23.3554,23.346,23.346,5880.0
2017-02-07 14:55:00,24.82,24.82,24.82,24.82,400.0,23.346,23.346,23.346,23.346,400.0
2017-02-07 15:00:00,24.83,24.83,24.83,24.83,8000.0,23.3554,23.3554,23.3554,23.3554,8000.0
2017-02-07 15:05:00,24.85,24.86,24.85,24.86,4004.0,23.3742,23.3836,23.3742,23.3836,4004.0
2017-02-07 15:10:00,24.84,24.84,24.84,24.84,800.0,23.3648,23.3648,23.3648,23.3648,800.0
2017-02-07 15:15:00,24.84,24.84,24.84,24.84,800.0,23.3648,23.3648,23.3648,23.3648,800.0
2017-02-07 15:20:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-02-07 15:25:00,24.81,24.81,24.8,24.81,3800.0,23.3366,23.3366,23.3272,23.3366,3800.0
2017-02-07 15:30:00,24.79,24.79,24.79,24.79,5600.0,23.3178,23.3178,23.3178,23.3178,5600.0
2017-02-07 15:35:00,24.78,24.78,24.77,24.78,9600.0,23.3084,23.3084,23.299,23.3084,9600.0
2017-02-07 15:40:00,24.79,24.8,24.79,24.8,1200.0,23.3178,23.3272,23.3178,23.3272,1200.0
2017-02-07 15:45:00,24.79,24.79,24.77,24.78,14104.0,23.3178,23.3178,23.299,23.3084,14104.0
2017-02-07 15:50:00,24.78,24.78,24.75,24.76,5852.0,23.3084,23.3084,23.2801,23.2896,5852.0
2017-02-07 15:55:00,24.77,24.81,24.77,24.8,24448.0,23.299,23.3366,23.299,23.3272,24448.0
2017-02-08 09:30:00,24.72,24.77,24.68,24.73,79136.0,23.2519,23.299,23.2143,23.2613,79136.0
2017-02-08 09:35:00,24.72,24.74,24.68,24.74,38868.0,23.2519,23.2707,23.2143,23.2707,38868.0
2017-02-08 09:40:00,24.74,24.76,24.72,24.75,32400.0,23.2707,23.2896,23.2519,23.2801,32400.0
2017-02-08 09:45:00,24.72,24.72,24.65,24.65,47340.0,23.2519,23.2519,23.1861,23.1861,47340.0
2017-02-08 09:50:00,24.66,24.68,24.66,24.67,8304.0,23.1955,23.2143,23.1955,23.2049,8304.0
2017-02-08 09:55:00,24.69,24.7,24.68,24.68,4600.0,23.2237,23.2331,23.2143,23.2143,4600.0
2017-02-08 10:00:00,24.69,24.72,24.69,24.71,25200.0,23.2237,23.2519,23.2237,23.2425,25200.0
2017-02-08 10:05:00,24.68,24.69,24.67,24.68,8000.0,23.2143,23.2237,23.2049,23.2143,8000.0
2017-02-08 10:10:00,24.65,24.75,24.65,24.75,41608.0,23.1861,23.2801,23.1861,23.2801,41608.0
2017-02-08 10:15:00,24.76,24.76,24.71,24.71,1600.0,23.2896,23.2896,23.2425,23.2425,1600.0
2017-02-08 10:20:00,24.72,24.72,24.71,24.71,1604.0,23.2519,23.2519,23.2425,23.2425,1604.0
2017-02-08 10:25:00,24.7,24.72,24.68,24.68,5200.0,23.2331,23.2519,23.2143,23.2143,5200.0
2017-02-08 10:30:00,24.72,24.72,24.67,24.68,14800.0,23.2519,23.2519,23.2049,23.2143,14800.0
2017-02-08 10:35:00,24.63,24.65,24.63,24.65,4000.0,23.1673,23.1861,23.1673,23.1861,4000.0
2017-02-08 10:40:00,24.67,24.75,24.67,24.74,31600.0,23.2049,23.2801,23.2049,23.2707,31600.0
2017-02-08 10:45:00,24.74,24.78,24.74,24.74,7512.0,23.2707,23.3084,23.2707,23.2707,7512.0
2017-02-08 10:50:00,24.73,24.73,24.71,24.71,800.0,23.2613,23.2613,23.2425,23.2425,800.0
2017-02-08 10:55:00,24.72,24.72,24.72,24.72,3200.0,23.2519,23.2519,23.2519,23.2519,3200.0
2017-02-08 11:00:00,24.8,24.82,24.8,24.82,17000.0,23.3272,23.346,23.3272,23.346,17000.0
2017-02-08 11:05:00,24.81,24.81,24.79,24.79,11936.0,23.3366,23.3366,23.3178,23.3178,11936.0
2017-02-08 11:10:00,24.81,24.83,24.79,24.79,6800.0,23.3366,23.3554,23.3178,23.3178,6800.0
2017-02-08 11:15:00,24.79,24.79,24.79,24.79,1200.0,23.3178,23.3178,23.3178,23.3178,1200.0
2017-02-08 11:20:00,24.8,24.81,24.79,24.8,8800.0,23.3272,23.3366,23.3178,23.3272,8800.0
2017-02-08 11:25:00,24.79,24.79,24.77,24.77,1600.0,23.3178,23.3178,23.299,23.299,1600.0
2017-02-08 11:30:00,24.79,24.79,24.79,24.79,1600.0,23.3178,23.3178,23.3178,23.3178,1600.0
2017-02-08 11:35:00,24.77,24.77,24.74,24.75,9560.0,23.299,23.299,23.2707,23.2801,9560.0
2017-02-08 11:40:00,24.75,24.75,24.74,24.74,3600.0,23.2801,23.2801,23.2707,23.2707,3600.0
2017-02-08 11:45:00,24.72,24.72,24.72,24.72,7600.0,23.2519,23.2519,23.2519,23.2519,7600.0
2017-02-08 11:50:00,24.7,24.7,24.7,24.7,640.0,23.2331,23.2331,23.2331,23.2331,640.0
2017-02-08 11:55:00,24.71,24.71,24.71,24.71,400.0,23.2425,23.2425,23.2425,23.2425,400.0
2017-02-08 12:00:00,24.72,24.75,24.72,24.75,6000.0,23.2519,23.2801,23.2519,23.2801,6000.0
2017-02-08 12:05:00,24.77,24.78,24.77,24.78,1800.0,23.299,23.3084,23.299,23.3084,1800.0
2017-02-08 12:10:00,24.76,24.76,24.76,24.76,1200.0,23.2896,23.2896,23.2896,23.2896,1200.0
2017-02-08 12:15:00,24.75,24.75,24.75,24.75,400.0,23.2801,23.2801,23.2801,23.2801,400.0
2017-02-08 12:20:00,24.77,24.77,24.77,24.77,1200.0,23.299,23.299,23.299,23.299,1200.0
2017-02-08 12:25:00,24.75,24.75,24.75,24.75,400.0,23.2801,23.2801,23.2801,23.2801,400.0
2017-02-08 12:30:00,24.73,24.73,24.73,24.73,400.0,23.2613,23.2613,23.2613,23.2613,400.0
2017-02-08 12:35:00,24.73,24.73,24.7,24.7,1600.0,23.2613,23.2613,23.2331,23.2331,1600.0
2017-02-08 12:40:00,24.72,24.72,24.71,24.71,1600.0,23.2519,23.2519,23.2425,23.2425,1600.0
2017-02-08 12:45:00,24.71,24.71,24.71,24.71,0.0,23.2425,23.2425,23.2425,23.2425,0.0
2017-02-08 12:50:00,24.72,24.72,24.72,24.72,4000.0,23.2519,23.2519,23.2519,23.2519,4000.0
2017-02-08 12:55:00,24.72,24.72,24.71,24.72,2192.0,23.2519,23.2519,23.2425,23.2519,2192.0
2017-02-08 13:00:00,24.74,24.74,24.74,24.74,400.0,23.2707,23.2707,23.2707,23.2707,400.0
2017-02-08 13:05:00,24.75,24.75,24.75,24.75,400.0,23.2801,23.2801,23.2801,23.2801,400.0
2017-02-08 13:10:00,24.74,24.75,24.74,24.75,800.0,23.2707,23.2801,23.2707,23.2801,800.0
2017-02-08 13:15:00,24.75,24.75,24.75,24.75,0.0,23.2801,23.2801,23.2801,23.2801,0.0
2017-02-08 13:20:00,24.77,24.77,24.75,24.75,4600.0,23.299,23.299,23.2801,23.2801,4600.0
2017-02-08 13:25:00,24.75,24.75,24.75,24.75,400.0,23.2801,23.2801,23.2801,23.2801,400.0
2017-02-08 13:30:00,24.75,24.75,24.75,24.75,0.0,23.2801,23.2801,23.2801,23.2801,0.0
2017-02-08 13:35:00,24.75,24.75,24.75,24.75,0.0,23.2801,23.2801,23.2801,23.2801,0.0
2017-02-08 13:40:00,24.76,24.76,24.74,24.74,2000.0,23.2896,23.2896,23.2707,23.2707,2000.0
2017-02-08 13:45:00,24.75,24.79,24.75,24.79,1600.0,23.2801,23.3178,23.2801,23.3178,1600.0
2017-02-08 13:50:00,24.78,24.79,24.77,24.77,7200.0,23.3084,23.3178,23.299,23.299,7200.0
2017-02-08 13:55:00,24.77,24.77,24.77,24.77,0.0,23.299,23.299,23.299,23.299,0.0
2017-02-08 14:00:00,24.78,24.78,24.77,24.77,1600.0,23.3084,23.3084,23.299,23.299,1600.0
2017-02-08 14:05:00,24.74,24.74,24.74,24.74,1200.0,23.2707,23.2707,23.2707,23.2707,1200.0
2017-02-08 14:10:00,24.75,24.76,24.74,24.74,1200.0,23.2801,23.2896,23.2707,23.2707,1200.0
2017-02-08 14:15:00,24.75,24.75,24.75,24.75,800.0,23.2801,23.2801,23.2801,23.2801,800.0
2017-02-08 14:20:00,24.75,24.77,24.75,24.77,5204.0,23.2801,23.299,23.2801,23.299,5204.0
2017-02-08 14:25:00,24.75,24.75,24.75,24.75,3600.0,23.2801,23.2801,23.2801,23.2801,3600.0
2017-02-08 14:30:00,24.76,24.77,24.76,24.77,800.0,23.2896,23.299,23.2896,23.299,800.0
2017-02-08 14:35:00,24.78,24.78,24.75,24.77,4912.0,23.3084,23.3084,23.2801,23.299,4912.0
2017-02-08 14:40:00,24.78,24.78,24.77,24.78,6584.0,23.3084,23.3084,23.299,23.3084,6584.0
2017-02-08 14:45:00,24.77,24.78,24.77,24.77,7200.0,23.299,23.3084,23.299,23.299,7200.0
2017-02-08 14:50:00,24.77,24.77,24.77,24.77,400.0,23.299,23.299,23.299,23.299,400.0
2017-02-08 14:55:00,24.78,24.78,24.75,24.75,5600.0,23.3084,23.3084,23.2801,23.2801,5600.0
2017-02-08 15:00:00,24.75,24.75,24.73,24.73,2000.0,23.2801,23.2801,23.2613,23.2613,2000.0
2017-02-08 15:05:00,24.75,24.75,24.75,24.75,2000.0,23.2801,23.2801,23.2801,23.2801,2000.0
2017-02-08 15:10:00,24.75,24.77,24.75,24.77,1200.0,23.2801,23.299,23.2801,23.299,1200.0
2017-02-08 15:15:00,24.77,24.77,24.76,24.76,800.0,23.299,23.299,23.2896,23.2896,800.0
2017-02-08 15:20:00,24.75,24.75,24.75,24.75,3324.0,23.2801,23.2801,23.2801,23.2801,3324.0
2017-02-08 15:25:00,24.75,24.79,24.75,24.79,63160.0,23.2801,23.3178,23.2801,23.3178,63160.0
2017-02-08 15:30:00,24.78,24.8,24.78,24.79,5160.0,23.3084,23.3272,23.3084,23.3178,5160.0
2017-02-08 15:35:00,24.79,24.8,24.78,24.79,6800.0,23.3178,23.3272,23.3084,23.3178,6800.0
2017-02-08 15:40:00,24.78,24.78,24.78,24.78,400.0,23.3084,23.3084,23.3084,23.3084,400.0
2017-02-08 15:45:00,24.78,24.78,24.78,24.78,5952.0,23.3084,23.3084,23.3084,23.3084,5952.0
2017-02-08 15:50:00,24.78,24.78,24.77,24.77,2592.0,23.3084,23.3084,23.299,23.299,2592.0
2017-02-08 15:55:00,24.77,24.78,24.75,24.77,31720.0,23.299,23.3084,23.2801,23.299,31720.0
2017-02-09 09:30:00,24.85,24.9,24.85,24.9,23020.0,23.3742,23.4212,23.3742,23.4212,23020.0
2017-02-09 09:35:00,24.9,24.92,24.9,24.91,31100.0,23.4212,23.4401,23.4212,23.4306,31100.0
2017-02-09 09:40:00,24.91,24.93,24.9,24.91,12800.0,23.4306,23.4495,23.4212,23.4306,12800.0
2017-02-09 09:45:00,24.91,24.91,24.88,24.88,800.0,23.4306,23.4306,23.4024,23.4024,800.0
2017-02-09 09:50:00,24.89,24.92,24.88,24.92,7200.0,23.4118,23.4401,23.4024,23.4401,7200.0
2017-02-09 09:55:00,24.89,24.94,24.89,24.94,6404.0,23.4118,23.4589,23.4118,23.4589,6404.0
2017-02-09 10:00:00,24.95,24.98,24.94,24.94,114496.0,23.4683,23.4965,23.4589,23.4589,114496.0
2017-02-09 10:05:00,24.96,24.96,24.92,24.95,8404.0,23.4777,23.4777,23.4401,23.4683,8404.0
2017-02-09 10:10:00,24.95,24.95,24.94,24.95,4000.0,23.4683,23.4683,23.4589,23.4683,4000.0
2017-02-09 10:15:00,24.97,24.99,24.96,24.98,6400.0,23.4871,23.5059,23.4777,23.4965,6400.0
2017-02-09 10:20:00,24.98,25.04,24.98,25.02,54028.0,23.4965,23.5529,23.4965,23.5341,54028.0
2017-02-09 10:25:00,25.04,25.05,25.02,25.03,25600.0,23.5529,23.5623,23.5341,23.5435,25600.0
2017-02-09 10:30:00,25.04,25.07,25.04,25.05,28680.0,23.5529,23.5811,23.5529,23.5623,28680.0
2017-02-09 10:35:00,25.05,25.06,25.04,25.04,6832.0,23.5623,23.5717,23.5529,23.5529,6832.0
2017-02-09 10:40:00,25.05,25.11,25.05,25.1,9300.0,23.5623,23.6188,23.5623,23.6094,9300.0
2017-02-09 10:45:00,25.09,25.17,25.09,25.15,94740.0,23.6,23.6752,23.6,23.6564,94740.0
2017-02-09 10:50:00,25.15,25.16,25.12,25.15,21808.0,23.6564,23.6658,23.6282,23.6564,21808.0
2017-02-09 10:55:00,25.15,25.17,25.12,25.17,23384.0,23.6564,23.6752,23.6282,23.6752,23384.0
2017-02-09 11:00:00,25.16,25.19,25.15,25.18,8600.0,23.6658,23.694,23.6564,23.6846,8600.0
2017-02-09 11:05:00,25.16,25.17,25.15,25.16,50400.0,23.6658,23.6752,23.6564,23.6658,50400.0
2017-02-09 11:10:00,25.15,25.16,25.15,25.16,6840.0,23.6564,23.6658,23.6564,23.6658,6840.0
2017-02-09 11:15:00,25.17,25.21,25.17,25.21,8480.0,23.6752,23.7128,23.6752,23.7128,8480.0
2017-02-09 11:20:00,25.21,25.29,25.21,25.29,32580.0,23.7128,23.7881,23.7128,23.7881,32580.0
2017-02-09 11:25:00,25.26,25.3,25.26,25.29,6000.0,23.7599,23.7975,23.7599,23.7881,6000.0
2017-02-09 11:30:00,25.3,25.3,25.24,25.27,15440.0,23.7975,23.7975,23.741,23.7693,15440.0
2017-02-09 11:35:00,25.26,25.27,25.25,25.27,19200.0,23.7599,23.7693,23.7505,23.7693,19200.0
2017-02-09 11:40:00,25.25,25.29,25.25,25.28,7400.0,23.7505,23.7881,23.7505,23.7787,7400.0
2017-02-09 11:45:00,25.28,25.29,25.25,25.26,12000.0,23.7787,23.7881,23.7505,23.7599,12000.0
2017-02-09 11:50:00,25.27,25.27,25.25,25.26,22520.0,23.7693,23.7693,23.7505,23.7599,22520.0
2017-02-09 11:55:00,25.27,25.29,25.26,25.27,16568.0,23.7693,23.7881,23.7599,23.7693,16568.0
2017-02-09 12:00:00,25.26,25.26,25.25,25.26,9340.0,23.7599,23.7599,23.7505,23.7599,9340.0
2017-02-09 12:05:00,25.25,25.27,25.25,25.26,48340.0,23.7505,23.7693,23.7505,23.7599,48340.0
2017-02-09 12:10:00,25.28,25.31,25.28,25.3,92000.0,23.7787,23.8069,23.7787,23.7975,92000.0
2017-02-09 12:15:00,25.29,25.29,25.29,25.29,800.0,23.7881,23.7881,23.7881,23.7881,800.0
2017-02-09 12:20:00,25.29,25.3,25.26,25.27,21400.0,23.7881,23.7975,23.7599,23.7693,21400.0
2017-02-09 12:25:00,25.25,25.26,25.25,25.25,2400.0,23.7505,23.7599,23.7505,23.7505,2400.0
2017-02-09 12:30:00,25.26,25.26,25.25,25.25,4200.0,23.7599,23.7599,23.7505,23.7505,4200.0
2017-02-09 12:35:00,25.23,25.24,25.23,25.24,2800.0,23.7316,23.741,23.7316,23.741,2800.0
2017-02-09 12:40:00,25.24,25.26,25.24,25.26,3200.0,23.741,23.7599,23.741,23.7599,3200.0
2017-02-09 12:45:00,25.26,25.26,25.24,25.24,11200.0,23.7599,23.7599,23.741,23.741,11200.0
2017-02-09 12:50:00,25.25,25.25,25.25,25.25,400.0,23.7505,23.7505,23.7505,23.7505,400.0
2017-02-09 12:55:00,25.24,25.26,25.24,25.26,3200.0,23.741,23.7599,23.741,23.7599,3200.0
2017-02-09 13:00:00,25.26,25.28,25.25,25.28,8400.0,23.7599,23.7787,23.7505,23.7787,8400.0
2017-02-09 13:05:00,25.29,25.29,25.27,25.28,2400.0,23.7881,23.7881,23.7693,23.7787,2400.0
2017-02-09 13:10:00,25.29,25.3,25.29,25.29,4312.0,23.7881,23.7975,23.7881,23.7881,4312.0
2017-02-09 13:15:00,25.3,25.31,25.3,25.3,26000.0,23.7975,23.8069,23.7975,23.7975,26000.0
2017-02-09 13:20:00,25.28,25.28,25.27,25.28,2640.0,23.7787,23.7787,23.7693,23.7787,2640.0
2017-02-09 13:25:00,25.28,25.31,25.28,25.31,3816.0,23.7787,23.8069,23.7787,23.8069,3816.0
2017-02-09 13:30:00,25.3,25.3,25.28,25.29,12400.0,23.7975,23.7975,23.7787,23.7881,12400.0
2017-02-09 13:35:00,25.3,25.3,25.27,25.27,6000.0,23.7975,23.7975,23.7693,23.7693,6000.0
2017-02-09 13:40:00,25.27,25.28,25.27,25.28,4000.0,23.7693,23.7787,23.7693,23.7787,4000.0
2017-02-09 13:45:00,25.3,25.3,25.3,25.3,400.0,23.7975,23.7975,23.7975,23.7975,400.0
2017-02-09 13:50:00,25.29,25.3,25.29,25.29,2200.0,23.7881,23.7975,23.7881,23.7881,2200.0
2017-02-09 13:55:00,25.3,25.3,25.29,25.29,1200.0,23.7975,23.7975,23.7881,23.7881,1200.0
2017-02-09 14:00:00,25.31,25.31,25.3,25.3,2800.0,23.8069,23.8069,23.7975,23.7975,2800.0
2017-02-09 14:05:00,25.3,25.31,25.3,25.31,2400.0,23.7975,23.8069,23.7975,23.8069,2400.0
2017-02-09 14:10:00,25.32,25.32,25.29,25.29,9200.0,23.8163,23.8163,23.7881,23.7881,9200.0
2017-02-09 14:15:00,25.29,25.29,25.29,25.29,2760.0,23.7881,23.7881,23.7881,23.7881,2760.0
2017-02-09 14:20:00,25.29,25.29,25.28,25.29,2800.0,23.7881,23.7881,23.7787,23.7881,2800.0
2017-02-09 14:25:00,25.29,25.29,25.29,25.29,2400.0,23.7881,23.7881,23.7881,23.7881,2400.0
2017-02-09 14:30:00,25.29,25.29,25.29,25.29,4000.0,23.7881,23.7881,23.7881,23.7881,4000.0
2017-02-09 14:35:00,25.35,25.35,25.35,25.35,1200.0,23.8445,23.8445,23.8445,23.8445,1200.0
2017-02-09 14:40:00,25.34,25.34,25.33,25.33,2952.0,23.8351,23.8351,23.8257,23.8257,2952.0
2017-02-09 14:45:00,25.31,25.33,25.31,25.33,6800.0,23.8069,23.8257,23.8069,23.8257,6800.0
2017-02-09 14:50:00,25.32,25.32,25.3,25.3,1200.0,23.8163,23.8163,23.7975,23.7975,1200.0
2017-02-09 14:55:00,25.32,25.33,25.31,25.31,4000.0,23.8163,23.8257,23.8069,23.8069,4000.0
2017-02-09 15:00:00,25.33,25.33,25.32,25.32,1400.0,23.8257,23.8257,23.8163,23.8163,1400.0
2017-02-09 15:05:00,25.32,25.32,25.31,25.32,3040.0,23.8163,23.8163,23.8069,23.8163,3040.0
2017-02-09 15:10:00,25.31,25.31,25.3,25.3,2400.0,23.8069,23.8069,23.7975,23.7975,2400.0
2017-02-09 15:15:00,25.28,25.28,25.26,25.27,3600.0,23.7787,23.7787,23.7599,23.7693,3600.0
2017-02-09 15:20:00,25.28,25.28,25.26,25.26,4636.0,23.7787,23.7787,23.7599,23.7599,4636.0
2017-02-09 15:25:00,25.27,25.28,25.26,25.28,15760.0,23.7693,23.7787,23.7599,23.7787,15760.0
2017-02-09 15:30:00,25.27,25.27,25.24,25.25,4800.0,23.7693,23.7693,23.741,23.7505,4800.0
2017-02-09 15:35:00,25.26,25.26,25.25,25.25,9064.0,23.7599,23.7599,23.7505,23.7505,9064.0
2017-02-09 15:40:00,25.25,25.25,25.23,25.25,12000.0,23.7505,23.7505,23.7316,23.7505,12000.0
2017-02-09 15:45:00,25.26,25.26,25.24,25.25,21528.0,23.7599,23.7599,23.741,23.7505,21528.0
2017-02-09 15:50:00,25.25,25.27,25.25,25.27,33700.0,23.7505,23.7693,23.7505,23.7693,33700.0
2017-02-09 15:55:00,25.26,25.27,25.21,25.21,36348.0,23.7599,23.7693,23.7128,23.7128,36348.0
2017-02-10 09:30:00,25.45,25.45,25.37,25.43,73328.0,23.9386,23.9386,23.8633,23.9198,73328.0
2017-02-10 09:35:00,25.43,25.44,25.39,25.44,11088.0,23.9198,23.9292,23.8821,23.9292,11088.0
2017-02-10 09:40:00,25.43,25.46,25.43,25.45,15376.0,23.9198,23.948,23.9198,23.9386,15376.0
2017-02-10 09:45:00,25.45,25.45,25.43,25.45,4600.0,23.9386,23.9386,23.9198,23.9386,4600.0
2017-02-10 09:50:00,25.45,25.46,25.45,25.46,10200.0,23.9386,23.948,23.9386,23.948,10200.0
2017-02-10 09:55:00,25.42,25.44,25.42,25.44,5736.0,23.9104,23.9292,23.9104,23.9292,5736.0
2017-02-10 10:00:00,25.43,25.44,25.42,25.44,26640.0,23.9198,23.9292,23.9104,23.9292,26640.0
2017-02-10 10:05:00,25.43,25.43,25.39,25.4,9692.0,23.9198,23.9198,23.8821,23.8915,9692.0
2017-02-10 10:10:00,25.4,25.43,25.4,25.43,11400.0,23.8915,23.9198,23.8915,23.9198,11400.0
2017-02-10 10:15:00,25.44,25.44,25.4,25.41,6200.0,23.9292,23.9292,23.8915,23.901,6200.0
2017-02-10 10:20:00,25.39,25.41,25.39,25.4,18400.0,23.8821,23.901,23.8821,23.8915,18400.0
2017-02-10 10:25:00,25.41,25.43,25.41,25.43,6400.0,23.901,23.9198,23.901,23.9198,6400.0
2017-02-10 10:30:00,25.45,25.49,25.45,25.49,12800.0,23.9386,23.9762,23.9386,23.9762,12800.0
2017-02-10 10:35:00,25.5,25.52,25.5,25.5,47960.0,23.9856,24.0044,23.9856,23.9856,47960.0
2017-02-10 10:40:00,25.53,25.54,25.51,25.54,40300.0,24.0138,24.0232,23.995,24.0232,40300.0
2017-02-10 10:45:00,25.51,25.55,25.51,25.54,27540.0,23.995,24.0326,23.995,24.0232,27540.0
2017-02-10 10:50:00,25.53,25.53,25.52,25.53,14000.0,24.0138,24.0138,24.0044,24.0138,14000.0
2017-02-10 10:55:00,25.5,25.51,25.5,25.51,18200.0,23.9856,23.995,23.9856,23.995,18200.0
2017-02-10 11:00:00,25.5,25.5,25.48,25.5,24728.0,23.9856,23.9856,23.9668,23.9856,24728.0
2017-02-10 11:05:00,25.5,25.5,25.47,25.47,4800.0,23.9856,23.9856,23.9574,23.9574,4800.0
2017-02-10 11:10:00,25.49,25.49,25.49,25.49,2800.0,23.9762,23.9762,23.9762,23.9762,2800.0
2017-02-10 11:15:00,25.49,25.49,25.48,25.48,800.0,23.9762,23.9762,23.9668,23.9668,800.0
2017-02-10 11:20:00,25.5,25.5,25.49,25.49,3968.0,23.9856,23.9856,23.9762,23.9762,3968.0
2017-02-10 11:25:00,25.48,25.48,25.45,25.45,2000.0,23.9668,23.9668,23.9386,23.9386,2000.0
2017-02-10 11:30:00,25.48,25.48,25.44,25.44,4000.0,23.9668,23.9668,23.9292,23.9292,4000.0
2017-02-10 11:35:00,25.44,25.45,25.44,25.45,2400.0,23.9292,23.9386,23.9292,23.9386,2400.0
2017-02-10 11:40:00,25.47,25.47,25.47,25.47,400.0,23.9574,23.9574,23.9574,23.9574,400.0
2017-02-10 11:45:00,25.47,25.47,25.47,25.47,800.0,23.9574,23.9574,23.9574,23.9574,800.0
2017-02-10 11:50:00,25.48,25.48,25.48,25.48,1360.0,23.9668,23.9668,23.9668,23.9668,1360.0
2017-02-10 11:55:00,25.48,25.49,25.47,25.49,2784.0,23.9668,23.9762,23.9574,23.9762,2784.0
2017-02-10 12:00:00,25.48,25.48,25.48,25.48,800.0,23.9668,23.9668,23.9668,23.9668,800.0
2017-02-10 12:05:00,25.48,25.5,25.48,25.5,800.0,23.9668,23.9856,23.9668,23.9856,800.0
2017-02-10 12:10:00,25.52,25.52,25.52,25.52,800.0,24.0044,24.0044,24.0044,24.0044,800.0
2017-02-10 12:15:00,25.52,25.53,25.52,25.52,5752.0,24.0044,24.0138,24.0044,24.0044,5752.0
2017-02-10 12:20:00,25.52,25.53,25.52,25.53,6200.0,24.0044,24.0138,24.0044,24.0138,6200.0
2017-02-10 12:25:00,25.53,25.55,25.52,25.55,10452.0,24.0138,24.0326,24.0044,24.0326,10452.0
2017-02-10 12:30:00,25.54,25.58,25.54,25.58,10400.0,24.0232,24.0609,24.0232,24.0609,10400.0
2017-02-10 12:35:00,25.58,25.58,25.58,25.58,0.0,24.0609,24.0609,24.0609,24.0609,0.0
2017-02-10 12:40:00,25.57,25.57,25.56,25.57,8800.0,24.0515,24.0515,24.042,24.0515,8800.0
2017-02-10 12:45:00,25.58,25.58,25.57,25.58,1200.0,24.0609,24.0609,24.0515,24.0609,1200.0
2017-02-10 12:50:00,25.59,25.59,25.58,25.59,4800.0,24.0703,24.0703,24.0609,24.0703,4800.0
2017-02-10 12:55:00,25.57,25.59,25.56,25.58,14400.0,24.0515,24.0703,24.042,24.0609,14400.0
2017-02-10 13:00:00,25.57,25.57,25.56,25.57,6800.0,24.0515,24.0515,24.042,24.0515,6800.0
2017-02-10 13:05:00,25.56,25.61,25.56,25.61,13280.0,24.042,24.0891,24.042,24.0891,13280.0
2017-02-10 13:10:00,25.61,25.61,25.6,25.6,9400.0,24.0891,24.0891,24.0797,24.0797,9400.0
2017-02-10 13:15:00,25.61,25.63,25.61,25.63,7504.0,24.0891,24.1079,24.0891,24.1079,7504.0
2017-02-10 13:20:00,25.59,25.61,25.58,25.61,4600.0,24.0703,24.0891,24.0609,24.0891,4600.0
2017-02-10 13:25:00,25.61,25.61,25.59,25.6,1600.0,24.0891,24.0891,24.0703,24.0797,1600.0
2017-02-10 13:30:00,25.61,25.61,25.6,25.6,4800.0,24.0891,24.0891,24.0797,24.0797,4800.0
2017-02-10 13:35:00,25.61,25.62,25.61,25.62,3276.0,24.0891,24.0985,24.0891,24.0985,3276.0
2017-02-10 13:40:00,25.63,25.66,25.62,25.65,19552.0,24.1079,24.1361,24.0985,24.1267,19552.0
2017-02-10 13:45:00,25.65,25.69,25.65,25.67,18000.0,24.1267,24.1643,24.1267,24.1455,18000.0
2017-02-10 13:50:00,25.68,25.68,25.65,25.65,14400.0,24.1549,24.1549,24.1267,24.1267,14400.0
2017-02-10 13:55:00,25.65,25.65,25.64,25.64,29200.0,24.1267,24.1267,24.1173,24.1173,29200.0
2017-02-10 14:00:00,25.62,25.62,25.62,25.62,2400.0,24.0985,24.0985,24.0985,24.0985,2400.0
2017-02-10 14:05:00,25.61,25.62,25.61,25.62,9000.0,24.0891,24.0985,24.0891,24.0985,9000.0
2017-02-10 14:10:00,25.64,25.65,25.63,25.65,5328.0,24.1173,24.1267,24.1079,24.1267,5328.0
2017-02-10 14:15:00,25.65,25.65,25.65,25.65,0.0,24.1267,24.1267,24.1267,24.1267,0.0
2017-02-10 14:20:00,25.65,25.65,25.64,25.64,4352.0,24.1267,24.1267,24.1173,24.1173,4352.0
2017-02-10 14:25:00,25.64,25.64,25.64,25.64,0.0,24.1173,24.1173,24.1173,24.1173,0.0
2017-02-10 14:30:00,25.64,25.64,25.64,25.64,0.0,24.1173,24.1173,24.1173,24.1173,0.0
2017-02-10 14:35:00,25.6,25.61,25.6,25.61,4860.0,24.0797,24.0891,24.0797,24.0891,4860.0
2017-02-10 14:40:00,25.61,25.61,25.6,25.61,5600.0,24.0891,24.0891,24.0797,24.0891,5600.0
2017-02-10 14:45:00,25.61,25.61,25.61,25.61,640.0,24.0891,24.0891,24.0891,24.0891,640.0
2017-02-10 14:50:00,25.59,25.59,25.58,25.59,2000.0,24.0703,24.0703,24.0609,24.0703,2000.0
2017-02-10 14:55:00,25.59,25.59,25.59,25.59,0.0,24.0703,24.0703,24.0703,24.0703,0.0
2017-02-10 15:00:00,25.59,25.6,25.59,25.6,10560.0,24.0703,24.0797,24.0703,24.0797,10560.0
2017-02-10 15:05:00,25.59,25.59,25.59,25.59,800.0,24.0703,24.0703,24.0703,24.0703,800.0
2017-02-10 15:10:00,25.61,25.61,25.58,25.59,5200.0,24.0891,24.0891,24.0609,24.0703,5200.0
2017-02-10 15:15:00,25.59,25.59,25.59,25.59,496.0,24.0703,24.0703,24.0703,24.0703,496.0
2017-02-10 15:20:00,25.58,25.59,25.58,25.59,4572.0,24.0609,24.0703,24.0609,24.0703,4572.0
2017-02-10 15:25:00,25.59,25.59,25.59,25.59,400.0,24.0703,24.0703,24.0703,24.0703,400.0
2017-02-10 15:30:00,25.6,25.63,25.6,25.63,3840.0,24.0797,24.1079,24.0797,24.1079,3840.0
2017-02-10 15:35:00,25.63,25.64,25.63,25.63,1600.0,24.1079,24.1173,24.1079,24.1079,1600.0
2017-02-10 15:40:00,25.64,25.64,25.62,25.62,5060.0,24.1173,24.1173,24.0985,24.0985,5060.0
2017-02-10 15:45:00,25.6,25.61,25.59,25.6,13864.0,24.0797,24.0891,24.0703,24.0797,13864.0
2017-02-10 15:50:00,25.59,25.61,25.58,25.58,16828.0,24.0703,24.0891,24.0609,24.0609,16828.0
2017-02-10 15:55:00,25.58,25.6,25.58,25.59,39052.0,24.0609,24.0797,24.0609,24.0703,39052.0
2017-02-13 09:30:00,25.87,25.89,25.83,25.88,68352.0,24.3336,24.3524,24.296,24.343,68352.0
2017-02-13 09:35:00,25.91,25.95,25.88,25.95,28020.0,24.3713,24.4089,24.343,24.4089,28020.0
2017-02-13 09:40:00,25.97,26.0,25.95,25.99,29600.0,24.4277,24.4559,24.4089,24.4465,29600.0
2017-02-13 09:45:00,26.0,26.0,25.97,25.97,41212.0,24.4559,24.4559,24.4277,24.4277,41212.0
2017-02-13 09:50:00,25.97,25.97,25.92,25.93,12652.0,24.4277,24.4277,24.3807,24.3901,12652.0
2017-02-13 09:55:00,25.92,25.95,25.91,25.93,11484.0,24.3807,24.4089,24.3713,24.3901,11484.0
2017-02-13 10:00:00,25.95,25.98,25.95,25.98,35440.0,24.4089,24.4371,24.4089,24.4371,35440.0
2017-02-13 10:05:00,25.98,26.0,25.98,26.0,10852.0,24.4371,24.4559,24.4371,24.4559,10852.0
2017-02-13 10:10:00,25.99,25.99,25.96,25.97,22000.0,24.4465,24.4465,24.4183,24.4277,22000.0
2017-02-13 10:15:00,25.96,25.98,25.96,25.98,1600.0,24.4183,24.4371,24.4183,24.4371,1600.0
2017-02-13 10:20:00,25.98,26.0,25.97,26.0,19148.0,24.4371,24.4559,24.4277,24.4559,19148.0
2017-02-13 10:25:00,25.99,26.0,25.98,25.99,37064.0,24.4465,24.4559,24.4371,24.4465,37064.0
2017-02-13 10:30:00,25.99,26.02,25.99,26.02,20800.0,24.4465,24.4747,24.4465,24.4747,20800.0
2017-02-13 10:35:00,26.03,26.03,26.0,26.02,13200.0,24.4841,24.4841,24.4559,24.4747,13200.0
2017-02-13 10:40:00,26.02,26.04,26.02,26.03,8400.0,24.4747,24.4935,24.4747,24.4841,8400.0
2017-02-13 10:45:00,26.05,26.06,26.04,26.06,2160.0,24.5029,24.5124,24.4935,24.5124,2160.0
2017-02-13 10:50:00,26.04,26.04,26.02,26.03,8000.0,24.4935,24.4935,24.4747,24.4841,8000.0
2017-02-13 10:55:00,26.03,26.05,26.02,26.05,8560.0,24.4841,24.5029,24.4747,24.5029,8560.0
2017-02-13 11:00:00,26.06,26.07,26.05,26.06,6000.0,24.5124,24.5218,24.5029,24.5124,6000.0
2017-02-13 11:05:00,26.03,26.03,26.03,26.03,5200.0,24.4841,24.4841,24.4841,24.4841,5200.0
2017-02-13 11:10:00,26.01,26.02,26.01,26.02,11028.0,24.4653,24.4747,24.4653,24.4747,11028.0
2017-02-13 11:15:00,26.02,26.02,26.02,26.02,800.0,24.4747,24.4747,24.4747,24.4747,800.0
2017-02-13 11:20:00,26.03,26.1,26.03,26.1,2200.0,24.4841,24.55,24.4841,24.55,2200.0
2017-02-13 11:25:00,26.09,26.1,26.08,26.08,11600.0,24.5406,24.55,24.5312,24.5312,11600.0
2017-02-13 11:30:00,26.07,26.07,26.07,26.07,800.0,24.5218,24.5218,24.5218,24.5218,800.0
2017-02-13 11:35:00,26.08,26.08,26.08,26.08,1600.0,24.5312,24.5312,24.5312,24.5312,1600.0
2017-02-13 11:40:00,26.07,26.08,26.07,26.08,5588.0,24.5218,24.5312,24.5218,24.5312,5588.0
2017-02-13 11:45:00,26.09,26.1,26.08,26.08,8960.0,24.5406,24.55,24.5312,24.5312,8960.0
2017-02-13 11:50:00,26.07,26.07,26.05,26.05,4800.0,24.5218,24.5218,24.5029,24.5029,4800.0
2017-02-13 11:55:00,26.04,26.05,26.02,26.02,4376.0,24.4935,24.5029,24.4747,24.4747,4376.0
2017-02-13 12:00:00,26.04,26.05,26.04,26.05,11800.0,24.4935,24.5029,24.4935,24.5029,11800.0
2017-02-13 12:05:00,26.05,26.06,26.04,26.06,12304.0,24.5029,24.5124,24.4935,24.5124,12304.0
2017-02-13 12:10:00,26.06,26.07,26.05,26.05,12400.0,24.5124,24.5218,24.5029,24.5029,12400.0
2017-02-13 12:15:00,26.05,26.06,26.05,26.06,3000.0,24.5029,24.5124,24.5029,24.5124,3000.0
2017-02-13 12:20:00,26.06,26.07,26.06,26.06,400.0,24.5124,24.5218,24.5124,24.5124,400.0
2017-02-13 12:25:00,26.07,26.08,26.07,26.08,8400.0,24.5218,24.5312,24.5218,24.5312,8400.0
2017-02-13 12:30:00,26.08,26.09,26.08,26.09,12900.0,24.5312,24.5406,24.5312,24.5406,12900.0
2017-02-13 12:35:00,26.08,26.09,26.08,26.09,800.0,24.5312,24.5406,24.5312,24.5406,800.0
2017-02-13 12:40:00,26.09,26.1,26.09,26.1,1200.0,24.5406,24.55,24.5406,24.55,1200.0
2017-02-13 12:45:00,26.1,26.11,26.1,26.1,2800.0,24.55,24.5594,24.55,24.55,2800.0
2017-02-13 12:50:00,26.09,26.13,26.09,26.11,5476.0,24.5406,24.5782,24.5406,24.5594,5476.0
2017-02-13 12:55:00,26.1,26.12,26.1,26.12,4400.0,24.55,24.5688,24.55,24.5688,4400.0
2017-02-13 13:00:00,26.13,26.13,26.12,26.13,6400.0,24.5782,24.5782,24.5688,24.5782,6400.0
2017-02-13 13:05:00,26.12,26.12,26.11,26.11,5920.0,24.5688,24.5688,24.5594,24.5594,5920.0
2017-02-13 13:10:00,26.1,26.13,26.1,26.13,4400.0,24.55,24.5782,24.55,24.5782,4400.0
2017-02-13 13:15:00,26.14,26.15,26.14,26.14,3112.0,24.5876,24.597,24.5876,24.5876,3112.0
2017-02-13 13:20:00,26.17,26.18,26.17,26.18,7000.0,24.6158,24.6252,24.6158,24.6252,7000.0
2017-02-13 13:25:00,26.18,26.21,26.18,26.21,13176.0,24.6252,24.6534,24.6252,24.6534,13176.0
2017-02-13 13:30:00,26.2,26.22,26.2,26.22,5000.0,24.644,24.6628,24.644,24.6628,5000.0
2017-02-13 13:35:00,26.22,26.24,26.22,26.23,12112.0,24.6628,24.6817,24.6628,24.6723,12112.0
2017-02-13 13:40:00,26.22,26.22,26.2,26.21,7840.0,24.6628,24.6628,24.644,24.6534,7840.0
2017-02-13 13:45:00,26.22,26.22,26.19,26.19,4640.0,24.6628,24.6628,24.6346,24.6346,4640.0
2017-02-13 13:50:00,26.18,26.19,26.18,26.19,8352.0,24.6252,24.6346,24.6252,24.6346,8352.0
2017-02-13 13:55:00,26.19,26.19,26.19,26.19,700.0,24.6346,24.6346,24.6346,24.6346,700.0
2017-02-13 14:00:00,26.19,26.19,26.19,26.19,1200.0,24.6346,24.6346,24.6346,24.6346,1200.0
2017-02-13 14:05:00,26.2,26.2,26.2,26.2,400.0,24.644,24.644,24.644,24.644,400.0
2017-02-13 14:10:00,26.21,26.22,26.21,26.22,1400.0,24.6534,24.6628,24.6534,24.6628,1400.0
2017-02-13 14:15:00,26.19,26.2,26.19,26.2,8004.0,24.6346,24.644,24.6346,24.644,8004.0
2017-02-13 14:20:00,26.18,26.19,26.18,26.19,7740.0,24.6252,24.6346,24.6252,24.6346,7740.0
2017-02-13 14:25:00,26.2,26.21,26.2,26.2,5400.0,24.644,24.6534,24.644,24.644,5400.0
2017-02-13 14:30:00,26.18,26.18,26.17,26.18,2600.0,24.6252,24.6252,24.6158,24.6252,2600.0
2017-02-13 14:35:00,26.18,26.18,26.17,26.18,8000.0,24.6252,24.6252,24.6158,24.6252,8000.0
2017-02-13 14:40:00,26.17,26.17,26.17,26.17,2880.0,24.6158,24.6158,24.6158,24.6158,2880.0
2017-02-13 14:45:00,26.18,26.18,26.18,26.18,400.0,24.6252,24.6252,24.6252,24.6252,400.0
2017-02-13 14:50:00,26.18,26.18,26.17,26.17,1600.0,24.6252,24.6252,24.6158,24.6158,1600.0
2017-02-13 14:55:00,26.17,26.17,26.16,26.16,4800.0,24.6158,24.6158,24.6064,24.6064,4800.0
2017-02-13 15:00:00,26.16,26.17,26.15,26.17,18940.0,24.6064,24.6158,24.597,24.6158,18940.0
2017-02-13 15:05:00,26.17,26.17,26.16,26.17,4800.0,24.6158,24.6158,24.6064,24.6158,4800.0
2017-02-13 15:10:00,26.17,26.17,26.17,26.17,0.0,24.6158,24.6158,24.6158,24.6158,0.0
2017-02-13 15:15:00,26.16,26.17,26.15,26.16,7400.0,24.6064,24.6158,24.597,24.6064,7400.0
2017-02-13 15:20:00,26.15,26.15,26.14,26.14,22300.0,24.597,24.597,24.5876,24.5876,22300.0
2017-02-13 15:25:00,26.14,26.15,26.14,26.15,4960.0,24.5876,24.597,24.5876,24.597,4960.0
2017-02-13 15:30:00,26.15,26.15,26.13,26.13,3800.0,24.597,24.597,24.5782,24.5782,3800.0
2017-02-13 15:35:00,26.13,26.16,26.13,26.16,3820.0,24.5782,24.6064,24.5782,24.6064,3820.0
2017-02-13 15:40:00,26.17,26.17,26.15,26.16,10692.0,24.6158,24.6158,24.597,24.6064,10692.0
2017-02-13 15:45:00,26.16,26.16,26.15,26.15,9684.0,24.6064,24.6064,24.597,24.597,9684.0
2017-02-13 15:50:00,26.16,26.17,26.13,26.13,14096.0,24.6064,24.6158,24.5782,24.5782,14096.0
2017-02-13 15:55:00,26.14,26.14,26.11,26.13,15756.0,24.5876,24.5876,24.5594,24.5782,15756.0
2017-02-14 09:30:00,26.12,26.15,26.09,26.15,45252.0,24.5688,24.597,24.5406,24.597,45252.0
2017-02-14 09:35:00,26.17,26.21,26.17,26.18,30960.0,24.6158,24.6534,24.6158,24.6252,30960.0
2017-02-14 09:40:00,26.18,26.19,26.11,26.11,20124.0,24.6252,24.6346,24.5594,24.5594,20124.0
2017-02-14 09:45:00,26.1,26.12,26.1,26.1,21300.0,24.55,24.5688,24.55,24.55,21300.0
2017-02-14 09:50:00,26.11,26.14,26.11,26.11,11252.0,24.5594,24.5876,24.5594,24.5594,11252.0
2017-02-14 09:55:00,26.1,26.11,26.1,26.11,12804.0,24.55,24.5594,24.55,24.5594,12804.0
2017-02-14 10:00:00,26.1,26.14,26.09,26.11,12720.0,24.55,24.5876,24.5406,24.5594,12720.0
2017-02-14 10:05:00,26.11,26.11,26.06,26.1,18812.0,24.5594,24.5594,24.5124,24.55,18812.0
2017-02-14 10:10:00,26.15,26.22,26.15,26.22,6016.0,24.597,24.6628,24.597,24.6628,6016.0
2017-02-14 10:15:00,26.21,26.21,26.18,26.18,8672.0,24.6534,24.6534,24.6252,24.6252,8672.0
2017-02-14 10:20:00,26.19,26.19,26.17,26.17,6160.0,24.6346,24.6346,24.6158,24.6158,6160.0
2017-02-14 10:25:00,26.15,26.16,26.11,26.13,25600.0,24.597,24.6064,24.5594,24.5782,25600.0
2017-02-14 10:30:00,26.14,26.14,26.11,26.13,8228.0,24.5876,24.5876,24.5594,24.5782,8228.0
2017-02-14 10:35:00,26.11,26.11,26.05,26.08,39024.0,24.5594,24.5594,24.5029,24.5312,39024.0
2017-02-14 10:40:00,26.09,26.1,26.09,26.09,1372.0,24.5406,24.55,24.5406,24.5406,1372.0
2017-02-14 10:45:00,26.09,26.15,26.09,26.15,103292.0,24.5406,24.597,24.5406,24.597,103292.0
2017-02-14 10:50:00,26.17,26.18,26.15,26.18,35400.0,24.6158,24.6252,24.597,24.6252,35400.0
2017-02-14 10:55:00,26.18,26.19,26.17,26.18,5112.0,24.6252,24.6346,24.6158,24.6252,5112.0
2017-02-14 11:00:00,26.18,26.18,26.16,26.16,5904.0,24.6252,24.6252,24.6064,24.6064,5904.0
2017-02-14 11:05:00,26.17,26.17,26.09,26.11,8272.0,24.6158,24.6158,24.5406,24.5594,8272.0
2017-02-14 11:10:00,26.18,26.19,26.18,26.19,1200.0,24.6252,24.6346,24.6252,24.6346,1200.0
2017-02-14 11:15:00,26.21,26.22,26.2,26.22,13600.0,24.6534,24.6628,24.644,24.6628,13600.0
2017-02-14 11:20:00,26.22,26.22,26.22,26.22,1680.0,24.6628,24.6628,24.6628,24.6628,1680.0
2017-02-14 11:25:00,26.21,26.21,26.2,26.21,47784.0,24.6534,24.6534,24.644,24.6534,47784.0
2017-02-14 11:30:00,26.21,26.24,26.2,26.24,157816.0,24.6534,24.6817,24.644,24.6817,157816.0
2017-02-14 11:35:00,26.23,26.23,26.21,26.21,8480.0,24.6723,24.6723,24.6534,24.6534,8480.0
2017-02-14 11:40:00,26.2,26.2,26.19,26.19,11472.0,24.644,24.644,24.6346,24.6346,11472.0
2017-02-14 11:45:00,26.18,26.18,26.17,26.18,1400.0,24.6252,24.6252,24.6158,24.6252,1400.0
2017-02-14 11:50:00,26.18,26.2,26.18,26.2,5600.0,24.6252,24.644,24.6252,24.644,5600.0
2017-02-14 11:55:00,26.2,26.25,26.2,26.25,27492.0,24.644,24.6911,24.644,24.6911,27492.0
2017-02-14 12:00:00,26.23,26.24,26.23,26.24,800.0,24.6723,24.6817,24.6723,24.6817,800.0
2017-02-14 12:05:00,26.25,26.28,26.25,26.25,34252.0,24.6911,24.7193,24.6911,24.6911,34252.0
2017-02-14 12:10:00,26.26,26.27,26.25,26.27,2800.0,24.7005,24.7099,24.6911,24.7099,2800.0
2017-02-14 12:15:00,26.27,26.28,26.25,26.25,6400.0,24.7099,24.7193,24.6911,24.6911,6400.0
2017-02-14 12:20:00,26.24,26.24,26.23,26.23,3248.0,24.6817,24.6817,24.6723,24.6723,3248.0
2017-02-14 12:25:00,26.24,26.25,26.24,26.24,5600.0,24.6817,24.6911,24.6817,24.6817,5600.0
2017-02-14 12:30:00,26.26,26.3,26.25,26.3,7584.0,24.7005,24.7381,24.6911,24.7381,7584.0
2017-02-14 12:35:00,26.29,26.29,26.29,26.29,3280.0,24.7287,24.7287,24.7287,24.7287,3280.0
2017-02-14 12:40:00,26.28,26.3,26.27,26.3,8800.0,24.7193,24.7381,24.7099,24.7381,8800.0
2017-02-14 12:45:00,26.29,26.29,26.27,26.28,19600.0,24.7287,24.7287,24.7099,24.7193,19600.0
2017-02-14 12:50:00,26.3,26.34,26.3,26.34,28360.0,24.7381,24.7757,24.7381,24.7757,28360.0
2017-02-14 12:55:00,26.34,26.36,26.34,26.35,7240.0,24.7757,24.7945,24.7757,24.7851,7240.0
2017-02-14 13:00:00,26.36,26.37,26.36,26.36,5280.0,24.7945,24.8039,24.7945,24.7945,5280.0
2017-02-14 13:05:00,26.36,26.41,26.36,26.41,55916.0,24.7945,24.8416,24.7945,24.8416,55916.0
2017-02-14 13:10:00,26.41,26.42,26.41,26.41,85408.0,24.8416,24.851,24.8416,24.8416,85408.0
2017-02-14 13:15:00,26.4,26.4,26.38,26.38,38168.0,24.8322,24.8322,24.8133,24.8133,38168.0
2017-02-14 13:20:00,26.38,26.38,26.37,26.38,13600.0,24.8133,24.8133,24.8039,24.8133,13600.0
2017-02-14 13:25:00,26.38,26.39,26.37,26.39,14600.0,24.8133,24.8228,24.8039,24.8228,14600.0
2017-02-14 13:30:00,26.39,26.39,26.38,26.38,5296.0,24.8228,24.8228,24.8133,24.8133,5296.0
2017-02-14 13:35:00,26.37,26.39,26.37,26.39,5552.0,24.8039,24.8228,24.8039,24.8228,5552.0
2017-02-14 13:40:00,26.4,26.4,26.4,26.4,7200.0,24.8322,24.8322,24.8322,24.8322,7200.0
2017-02-14 13:45:00,26.39,26.4,26.38,26.39,16636.0,24.8228,24.8322,24.8133,24.8228,16636.0
2017-02-14 13:50:00,26.39,26.4,26.38,26.4,41852.0,24.8228,24.8322,24.8133,24.8322,41852.0
2017-02-14 13:55:00,26.42,26.42,26.41,26.42,44292.0,24.851,24.851,24.8416,24.851,44292.0
2017-02-14 14:00:00,26.4,26.42,26.4,26.42,3000.0,24.8322,24.851,24.8322,24.851,3000.0
2017-02-14 14:05:00,26.42,26.47,26.42,26.45,9184.0,24.851,24.898,24.851,24.8792,9184.0
2017-02-14 14:10:00,26.45,26.46,26.45,26.45,4212.0,24.8792,24.8886,24.8792,24.8792,4212.0
2017-02-14 14:15:00,26.45,26.45,26.45,26.45,3600.0,24.8792,24.8792,24.8792,24.8792,3600.0
2017-02-14 14:20:00,26.47,26.47,26.47,26.47,4400.0,24.898,24.898,24.898,24.898,4400.0
2017-02-14 14:25:00,26.46,26.46,26.43,26.43,13520.0,24.8886,24.8886,24.8604,24.8604,13520.0
2017-02-14 14:30:00,26.42,26.44,26.42,26.44,12336.0,24.851,24.8698,24.851,24.8698,12336.0
2017-02-14 14:35:00,26.43,26.43,26.42,26.42,3600.0,24.8604,24.8604,24.851,24.851,3600.0
2017-02-14 14:40:00,26.42,26.43,26.42,26.43,6800.0,24.851,24.8604,24.851,24.8604,6800.0
2017-02-14 14:45:00,26.43,26.43,26.39,26.39,1600.0,24.8604,24.8604,24.8228,24.8228,1600.0
2017-02-14 14:50:00,26.41,26.41,26.4,26.4,3200.0,24.8416,24.8416,24.8322,24.8322,3200.0
2017-02-14 14:55:00,26.38,26.4,26.38,26.39,6684.0,24.8133,24.8322,24.8133,24.8228,6684.0
2017-02-14 15:00:00,26.41,26.41,26.41,26.41,2800.0,24.8416,24.8416,24.8416,24.8416,2800.0
2017-02-14 15:05:00,26.4,26.41,26.4,26.41,3600.0,24.8322,24.8416,24.8322,24.8416,3600.0
2017-02-14 15:10:00,26.39,26.4,26.39,26.4,5600.0,24.8228,24.8322,24.8228,24.8322,5600.0
2017-02-14 15:15:00,26.4,26.42,26.4,26.42,6000.0,24.8322,24.851,24.8322,24.851,6000.0
2017-02-14 15:20:00,26.41,26.42,26.41,26.42,6800.0,24.8416,24.851,24.8416,24.851,6800.0
2017-02-14 15:25:00,26.42,26.43,26.4,26.43,3600.0,24.851,24.8604,24.8322,24.8604,3600.0
2017-02-14 15:30:00,26.41,26.43,26.4,26.4,8812.0,24.8416,24.8604,24.8322,24.8322,8812.0
2017-02-14 15:35:00,26.41,26.44,26.41,26.44,14752.0,24.8416,24.8698,24.8416,24.8698,14752.0
2017-02-14 15:40:00,26.44,26.48,26.44,26.48,16448.0,24.8698,24.9074,24.8698,24.9074,16448.0
2017-02-14 15:45:00,26.47,26.5,26.47,26.5,9144.0,24.898,24.9262,24.898,24.9262,9144.0
2017-02-14 15:50:00,26.5,26.52,26.49,26.52,23732.0,24.9262,24.945,24.9168,24.945,23732.0
2017-02-14 15:55:00,26.5,26.52,26.46,26.51,183844.0,24.9262,24.945,24.8886,24.9356,183844.0
2017-02-15 09:30:00,26.63,26.66,26.58,26.65,55744.0,25.0485,25.0767,25.0015,25.0673,55744.0
2017-02-15 09:35:00,26.66,26.68,26.64,26.64,92440.0,25.0767,25.0955,25.0579,25.0579,92440.0
2017-02-15 09:40:00,26.61,26.67,26.61,26.67,18032.0,25.0297,25.0861,25.0297,25.0861,18032.0
2017-02-15 09:45:00,26.68,26.7,26.68,26.69,51284.0,25.0955,25.1143,25.0955,25.1049,51284.0
2017-02-15 09:50:00,26.68,26.69,26.67,26.68,16600.0,25.0955,25.1049,25.0861,25.0955,16600.0
2017-02-15 09:55:00,26.69,26.72,26.69,26.71,27052.0,25.1049,25.1332,25.1049,25.1237,27052.0
2017-02-15 10:00:00,26.71,26.71,26.67,26.68,47260.0,25.1237,25.1237,25.0861,25.0955,47260.0
2017-02-15 10:05:00,26.68,26.68,26.62,26.64,50548.0,25.0955,25.0955,25.0391,25.0579,50548.0
2017-02-15 10:10:00,26.64,26.68,26.63,26.67,15760.0,25.0579,25.0955,25.0485,25.0861,15760.0
2017-02-15 10:15:00,26.67,26.7,26.66,26.68,12800.0,25.0861,25.1143,25.0767,25.0955,12800.0
2017-02-15 10:20:00,26.69,26.69,26.66,26.68,15172.0,25.1049,25.1049,25.0767,25.0955,15172.0
2017-02-15 10:25:00,26.68,26.71,26.67,26.71,7000.0,25.0955,25.1237,25.0861,25.1237,7000.0
2017-02-15 10:30:00,26.7,26.76,26.7,26.76,40200.0,25.1143,25.1708,25.1143,25.1708,40200.0
2017-02-15 10:35:00,26.75,26.79,26.74,26.76,25496.0,25.1614,25.199,25.152,25.1708,25496.0
2017-02-15 10:40:00,26.77,26.77,26.75,26.76,12536.0,25.1802,25.1802,25.1614,25.1708,12536.0
2017-02-15 10:45:00,26.78,26.84,26.78,26.83,29772.0,25.1896,25.246,25.1896,25.2366,29772.0
2017-02-15 10:50:00,26.84,26.84,26.81,26.82,8756.0,25.246,25.246,25.2178,25.2272,8756.0
2017-02-15 10:55:00,26.82,26.85,26.81,26.85,34192.0,25.2272,25.2554,25.2178,25.2554,34192.0
2017-02-15 11:00:00,26.84,26.86,26.83,26.86,6304.0,25.246,25.2648,25.2366,25.2648,6304.0
2017-02-15 11:05:00,26.86,26.89,26.86,26.86,9080.0,25.2648,25.2931,25.2648,25.2648,9080.0
2017-02-15 11:10:00,26.88,26.93,26.88,26.92,29328.0,25.2837,25.3307,25.2837,25.3213,29328.0
2017-02-15 11:15:00,26.93,26.96,26.92,26.93,15712.0,25.3307,25.3589,25.3213,25.3307,15712.0
2017-02-15 11:20:00,26.91,26.93,26.9,26.93,21200.0,25.3119,25.3307,25.3025,25.3307,21200.0
2017-02-15 11:25:00,26.96,26.96,26.94,26.95,5200.0,25.3589,25.3589,25.3401,25.3495,5200.0
2017-02-15 11:30:00,26.95,26.95,26.92,26.92,11312.0,25.3495,25.3495,25.3213,25.3213,11312.0
2017-02-15 11:35:00,26.89,26.9,26.86,26.89,50388.0,25.2931,25.3025,25.2648,25.2931,50388.0
2017-02-15 11:40:00,26.88,26.88,26.81,26.81,32296.0,25.2837,25.2837,25.2178,25.2178,32296.0
2017-02-15 11:45:00,26.81,26.85,26.79,26.85,29140.0,25.2178,25.2554,25.199,25.2554,29140.0
2017-02-15 11:50:00,26.84,26.84,26.83,26.84,13280.0,25.246,25.246,25.2366,25.246,13280.0
2017-02-15 11:55:00,26.84,26.86,26.84,26.85,17440.0,25.246,25.2648,25.246,25.2554,17440.0
2017-02-15 12:00:00,26.86,26.89,26.85,26.86,17096.0,25.2648,25.2931,25.2554,25.2648,17096.0
2017-02-15 12:05:00,26.85,26.85,26.83,26.83,3820.0,25.2554,25.2554,25.2366,25.2366,3820.0
2017-02-15 12:10:00,26.83,26.85,26.82,26.85,15200.0,25.2366,25.2554,25.2272,25.2554,15200.0
2017-02-15 12:15:00,26.85,26.85,26.81,26.83,12960.0,25.2554,25.2554,25.2178,25.2366,12960.0
2017-02-15 12:20:00,26.83,26.85,26.82,26.85,7680.0,25.2366,25.2554,25.2272,25.2554,7680.0
2017-02-15 12:25:00,26.85,26.88,26.85,26.87,6340.0,25.2554,25.2837,25.2554,25.2742,6340.0
2017-02-15 12:30:00,26.86,26.88,26.86,26.88,14120.0,25.2648,25.2837,25.2648,25.2837,14120.0
2017-02-15 12:35:00,26.88,26.89,26.87,26.89,24200.0,25.2837,25.2931,25.2742,25.2931,24200.0
2017-02-15 12:40:00,26.89,26.89,26.89,26.89,6400.0,25.2931,25.2931,25.2931,25.2931,6400.0
2017-02-15 12:45:00,26.89,26.89,26.86,26.87,25240.0,25.2931,25.2931,25.2648,25.2742,25240.0
2017-02-15 12:50:00,26.87,26.91,26.87,26.91,12960.0,25.2742,25.3119,25.2742,25.3119,12960.0
2017-02-15 12:55:00,26.9,26.9,26.89,26.89,2840.0,25.3025,25.3025,25.2931,25.2931,2840.0
2017-02-15 13:00:00,26.9,26.93,26.9,26.92,13576.0,25.3025,25.3307,25.3025,25.3213,13576.0
2017-02-15 13:05:00,26.92,26.93,26.91,26.92,9056.0,25.3213,25.3307,25.3119,25.3213,9056.0
2017-02-15 13:10:00,26.92,26.92,26.83,26.83,8120.0,25.3213,25.3213,25.2366,25.2366,8120.0
2017-02-15 13:15:00,26.84,26.86,26.84,26.86,6320.0,25.246,25.2648,25.246,25.2648,6320.0
2017-02-15 13:20:00,26.86,26.88,26.86,26.87,13208.0,25.2648,25.2837,25.2648,25.2742,13208.0
2017-02-15 13:25:00,26.89,26.89,26.89,26.89,400.0,25.2931,25.2931,25.2931,25.2931,400.0
2017-02-15 13:30:00,26.9,26.91,26.9,26.9,9240.0,25.3025,25.3119,25.3025,25.3025,9240.0
2017-02-15 13:35:00,26.89,26.89,26.85,26.85,14212.0,25.2931,25.2931,25.2554,25.2554,14212.0
2017-02-15 13:40:00,26.87,26.87,26.87,26.87,400.0,25.2742,25.2742,25.2742,25.2742,400.0
2017-02-15 13:45:00,26.87,26.87,26.87,26.87,0.0,25.2742,25.2742,25.2742,25.2742,0.0
2017-02-15 13:50:00,26.91,26.95,26.91,26.95,23972.0,25.3119,25.3495,25.3119,25.3495,23972.0
2017-02-15 13:55:00,26.96,26.98,26.93,26.93,21600.0,25.3589,25.3777,25.3307,25.3307,21600.0
2017-02-15 14:00:00,26.94,26.96,26.93,26.96,9600.0,25.3401,25.3589,25.3307,25.3589,9600.0
2017-02-15 14:05:00,26.96,26.97,26.92,26.92,10652.0,25.3589,25.3683,25.3213,25.3213,10652.0
2017-02-15 14:10:00,26.9,26.9,26.9,26.9,1200.0,25.3025,25.3025,25.3025,25.3025,1200.0
2017-02-15 14:15:00,26.92,26.92,26.9,26.9,4900.0,25.3213,25.3213,25.3025,25.3025,4900.0
2017-02-15 14:20:00,26.89,26.93,26.89,26.93,6000.0,25.2931,25.3307,25.2931,25.3307,6000.0
2017-02-15 14:25:00,26.93,26.96,26.93,26.94,8000.0,25.3307,25.3589,25.3307,25.3401,8000.0
2017-02-15 14:30:00,26.95,26.96,26.94,26.96,5160.0,25.3495,25.3589,25.3401,25.3589,5160.0
2017-02-15 14:35:00,26.97,26.99,26.95,26.95,17076.0,25.3683,25.3871,25.3495,25.3495,17076.0
2017-02-15 14:40:00,26.96,26.97,26.95,26.96,7600.0,25.3589,25.3683,25.3495,25.3589,7600.0
2017-02-15 14:45:00,26.96,26.96,26.95,26.95,4000.0,25.3589,25.3589,25.3495,25.3495,4000.0
2017-02-15 14:50:00,26.96,26.97,26.95,26.96,5200.0,25.3589,25.3683,25.3495,25.3589,5200.0
2017-02-15 14:55:00,26.96,26.97,26.95,26.97,10800.0,25.3589,25.3683,25.3495,25.3683,10800.0
2017-02-15 15:00:00,26.96,26.97,26.95,26.96,14000.0,25.3589,25.3683,25.3495,25.3589,14000.0
2017-02-15 15:05:00,26.95,26.96,26.94,26.96,22600.0,25.3495,25.3589,25.3401,25.3589,22600.0
2017-02-15 15:10:00,26.96,27.0,26.96,26.99,47404.0,25.3589,25.3965,25.3589,25.3871,47404.0
2017-02-15 15:15:00,27.01,27.03,27.0,27.0,33768.0,25.4059,25.4247,25.3965,25.3965,33768.0
2017-02-15 15:20:00,27.0,27.02,27.0,27.02,9000.0,25.3965,25.4153,25.3965,25.4153,9000.0
2017-02-15 15:25:00,27.01,27.01,27.0,27.0,10400.0,25.4059,25.4059,25.3965,25.3965,10400.0
2017-02-15 15:30:00,27.0,27.0,26.99,27.0,5508.0,25.3965,25.3965,25.3871,25.3965,5508.0
2017-02-15 15:35:00,27.0,27.0,26.98,26.98,16800.0,25.3965,25.3965,25.3777,25.3777,16800.0
2017-02-15 15:40:00,27.0,27.0,26.99,26.99,4060.0,25.3965,25.3965,25.3871,25.3871,4060.0
2017-02-15 15:45:00,26.99,26.99,26.98,26.98,10768.0,25.3871,25.3871,25.3777,25.3777,10768.0
2017-02-15 15:50:00,26.98,26.99,26.96,26.96,29408.0,25.3777,25.3871,25.3589,25.3589,29408.0
2017-02-15 15:55:00,26.98,27.0,26.96,26.99,66696.0,25.3777,25.3965,25.3589,25.3871,66696.0
2017-02-16 09:30:00,27.01,27.11,27.01,27.08,58992.0,25.4059,25.5,25.4059,25.4718,58992.0
2017-02-16 09:35:00,27.08,27.08,27.03,27.05,106796.0,25.4718,25.4718,25.4247,25.4436,106796.0
2017-02-16 09:40:00,27.05,27.07,27.02,27.03,44376.0,25.4436,25.4624,25.4153,25.4247,44376.0
2017-02-16 09:45:00,27.02,27.02,26.99,27.0,50312.0,25.4153,25.4153,25.3871,25.3965,50312.0
2017-02-16 09:50:00,26.99,26.99,26.94,26.95,58168.0,25.3871,25.3871,25.3401,25.3495,58168.0
2017-02-16 09:55:00,26.96,26.98,26.96,26.97,15272.0,25.3589,25.3777,25.3589,25.3683,15272.0
2017-02-16 10:00:00,26.97,26.97,26.92,26.95,23016.0,25.3683,25.3683,25.3213,25.3495,23016.0
2017-02-16 10:05:00,26.95,27.0,26.95,27.0,31616.0,25.3495,25.3965,25.3495,25.3965,31616.0
2017-02-16 10:10:00,27.02,27.02,26.96,26.97,54408.0,25.4153,25.4153,25.3589,25.3683,54408.0
2017-02-16 10:15:00,26.97,26.97,26.94,26.94,15164.0,25.3683,25.3683,25.3401,25.3401,15164.0
2017-02-16 10:20:00,26.97,27.02,26.97,27.0,15600.0,25.3683,25.4153,25.3683,25.3965,15600.0
2017-02-16 10:25:00,27.01,27.01,26.98,26.98,2664.0,25.4059,25.4059,25.3777,25.3777,2664.0
2017-02-16 10:30:00,26.98,27.07,26.98,27.07,28460.0,25.3777,25.4624,25.3777,25.4624,28460.0
2017-02-16 10:35:00,27.06,27.08,27.06,27.06,28188.0,25.453,25.4718,25.453,25.453,28188.0
2017-02-16 10:40:00,27.08,27.1,27.06,27.06,6132.0,25.4718,25.4906,25.453,25.453,6132.0
2017-02-16 10:45:00,27.06,27.06,26.93,26.93,26320.0,25.453,25.453,25.3307,25.3307,26320.0
2017-02-16 10:50:00,26.93,26.93,26.81,26.81,36268.0,25.3307,25.3307,25.2178,25.2178,36268.0
2017-02-16 10:55:00,26.81,26.9,26.8,26.89,32836.0,25.2178,25.3025,25.2084,25.2931,32836.0
2017-02-16 11:00:00,26.9,26.9,26.83,26.86,25120.0,25.3025,25.3025,25.2366,25.2648,25120.0
2017-02-16 11:05:00,26.86,26.86,26.78,26.84,8912.0,25.2648,25.2648,25.1896,25.246,8912.0
2017-02-16 11:10:00,26.81,26.82,26.77,26.8,12000.0,25.2178,25.2272,25.1802,25.2084,12000.0
2017-02-16 11:15:00,26.82,26.86,26.82,26.85,13744.0,25.2272,25.2648,25.2272,25.2554,13744.0
2017-02-16 11:20:00,26.89,26.91,26.88,26.89,6688.0,25.2931,25.3119,25.2837,25.2931,6688.0
2017-02-16 11:25:00,26.9,26.9,26.88,26.88,3200.0,25.3025,25.3025,25.2837,25.2837,3200.0
2017-02-16 11:30:00,26.91,26.96,26.9,26.96,17544.0,25.3119,25.3589,25.3025,25.3589,17544.0
2017-02-16 11:35:00,26.9,26.91,26.9,26.91,800.0,25.3025,25.3119,25.3025,25.3119,800.0
2017-02-16 11:40:00,26.93,26.94,26.93,26.93,4800.0,25.3307,25.3401,25.3307,25.3307,4800.0
2017-02-16 11:45:00,26.91,26.91,26.9,26.9,1560.0,25.3119,25.3119,25.3025,25.3025,1560.0
2017-02-16 11:50:00,26.94,26.94,26.92,26.94,8796.0,25.3401,25.3401,25.3213,25.3401,8796.0
2017-02-16 11:55:00,26.93,26.96,26.92,26.96,10292.0,25.3307,25.3589,25.3213,25.3589,10292.0
2017-02-16 12:00:00,26.97,26.97,26.93,26.94,4000.0,25.3683,25.3683,25.3307,25.3401,4000.0
2017-02-16 12:05:00,26.91,26.92,26.88,26.88,13440.0,25.3119,25.3213,25.2837,25.2837,13440.0
2017-02-16 12:10:00,26.88,26.89,26.88,26.88,4400.0,25.2837,25.2931,25.2837,25.2837,4400.0
2017-02-16 12:15:00,26.9,26.91,26.9,26.91,800.0,25.3025,25.3119,25.3025,25.3119,800.0
2017-02-16 12:20:00,26.91,26.93,26.91,26.92,4800.0,25.3119,25.3307,25.3119,25.3213,4800.0
2017-02-16 12:25:00,26.92,26.92,26.92,26.92,0.0,25.3213,25.3213,25.3213,25.3213,0.0
2017-02-16 12:30:00,26.92,26.92,26.92,26.92,0.0,25.3213,25.3213,25.3213,25.3213,0.0
2017-02-16 12:35:00,26.93,26.96,26.92,26.96,11600.0,25.3307,25.3589,25.3213,25.3589,11600.0
2017-02-16 12:40:00,26.95,26.95,26.94,26.94,3600.0,25.3495,25.3495,25.3401,25.3401,3600.0
2017-02-16 12:45:00,26.94,26.94,26.94,26.94,0.0,25.3401,25.3401,25.3401,25.3401,0.0
2017-02-16 12:50:00,26.98,26.99,26.98,26.98,11520.0,25.3777,25.3871,25.3777,25.3777,11520.0
2017-02-16 12:55:00,26.96,26.96,26.96,26.96,1200.0,25.3589,25.3589,25.3589,25.3589,1200.0
2017-02-16 13:00:00,26.93,26.93,26.87,26.87,21092.0,25.3307,25.3307,25.2742,25.2742,21092.0
2017-02-16 13:05:00,26.87,26.88,26.87,26.87,4800.0,25.2742,25.2837,25.2742,25.2742,4800.0
2017-02-16 13:10:00,26.91,26.91,26.9,26.9,4400.0,25.3119,25.3119,25.3025,25.3025,4400.0
2017-02-16 13:15:00,26.88,26.91,26.88,26.91,3600.0,25.2837,25.3119,25.2837,25.3119,3600.0
2017-02-16 13:20:00,26.9,26.91,26.88,26.88,3600.0,25.3025,25.3119,25.2837,25.2837,3600.0
2017-02-16 13:25:00,26.85,26.85,26.85,26.85,400.0,25.2554,25.2554,25.2554,25.2554,400.0
2017-02-16 13:30:00,26.85,26.85,26.85,26.85,0.0,25.2554,25.2554,25.2554,25.2554,0.0
2017-02-16 13:35:00,26.86,26.88,26.86,26.88,2000.0,25.2648,25.2837,25.2648,25.2837,2000.0
2017-02-16 13:40:00,26.86,26.86,26.86,26.86,600.0,25.2648,25.2648,25.2648,25.2648,600.0
2017-02-16 13:45:00,26.86,26.86,26.86,26.86,0.0,25.2648,25.2648,25.2648,25.2648,0.0
2017-02-16 13:50:00,26.86,26.86,26.86,26.86,0.0,25.2648,25.2648,25.2648,25.2648,0.0
2017-02-16 13:55:00,26.88,26.88,26.88,26.88,800.0,25.2837,25.2837,25.2837,25.2837,800.0
2017-02-16 14:00:00,26.9,26.9,26.89,26.89,1400.0,25.3025,25.3025,25.2931,25.2931,1400.0
2017-02-16 14:05:00,26.9,26.91,26.9,26.91,7600.0,25.3025,25.3119,25.3025,25.3119,7600.0
2017-02-16 14:10:00,26.91,26.92,26.9,26.91,3200.0,25.3119,25.3213,25.3025,25.3119,3200.0
2017-02-16 14:15:00,26.89,26.89,26.89,26.89,1200.0,25.2931,25.2931,25.2931,25.2931,1200.0
2017-02-16 14:20:00,26.86,26.86,26.86,26.86,400.0,25.2648,25.2648,25.2648,25.2648,400.0
2017-02-16 14:25:00,26.86,26.86,26.86,26.86,0.0,25.2648,25.2648,25.2648,25.2648,0.0
2017-02-16 14:30:00,26.88,26.88,26.86,26.86,800.0,25.2837,25.2837,25.2648,25.2648,800.0
2017-02-16 14:35:00,26.86,26.86,26.86,26.86,400.0,25.2648,25.2648,25.2648,25.2648,400.0
2017-02-16 14:40:00,26.89,26.91,26.89,26.91,7200.0,25.2931,25.3119,25.2931,25.3119,7200.0
2017-02-16 14:45:00,26.91,26.91,26.91,26.91,1600.0,25.3119,25.3119,25.3119,25.3119,1600.0
2017-02-16 14:50:00,26.87,26.89,26.87,26.89,1200.0,25.2742,25.2931,25.2742,25.2931,1200.0
2017-02-16 14:55:00,26.94,26.94,26.93,26.93,3200.0,25.3401,25.3401,25.3307,25.3307,3200.0
2017-02-16 15:00:00,26.92,26.95,26.92,26.95,4800.0,25.3213,25.3495,25.3213,25.3495,4800.0
2017-02-16 15:05:00,26.95,26.95,26.95,26.95,0.0,25.3495,25.3495,25.3495,25.3495,0.0
2017-02-16 15:10:00,26.94,26.94,26.94,26.94,2000.0,25.3401,25.3401,25.3401,25.3401,2000.0
2017-02-16 15:15:00,26.95,26.95,26.93,26.93,4400.0,25.3495,25.3495,25.3307,25.3307,4400.0
2017-02-16 15:20:00,26.94,26.98,26.94,26.97,18120.0,25.3401,25.3777,25.3401,25.3683,18120.0
2017-02-16 15:25:00,26.97,26.97,26.97,26.97,2000.0,25.3683,25.3683,25.3683,25.3683,2000.0
2017-02-16 15:30:00,26.97,27.0,26.97,27.0,22704.0,25.3683,25.3965,25.3683,25.3965,22704.0
2017-02-16 15:35:00,27.01,27.01,27.0,27.0,6120.0,25.4059,25.4059,25.3965,25.3965,6120.0
2017-02-16 15:40:00,27.0,27.01,27.0,27.0,4772.0,25.3965,25.4059,25.3965,25.3965,4772.0
2017-02-16 15:45:00,26.98,26.98,26.98,26.98,23600.0,25.3777,25.3777,25.3777,25.3777,23600.0
2017-02-16 15:50:00,26.98,26.99,26.97,26.99,9848.0,25.3777,25.3871,25.3683,25.3871,9848.0
2017-02-16 15:55:00,27.0,27.03,26.99,27.01,64004.0,25.3965,25.4247,25.3871,25.4059,64004.0
2017-02-17 09:30:00,26.66,26.79,26.66,26.71,192340.0,25.0767,25.199,25.0767,25.1237,192340.0
2017-02-17 09:35:00,26.72,26.78,26.7,26.73,80388.0,25.1332,25.1896,25.1143,25.1426,80388.0
2017-02-17 09:40:00,26.73,26.76,26.68,26.76,37684.0,25.1426,25.1708,25.0955,25.1708,37684.0
2017-02-17 09:45:00,26.77,26.83,26.75,26.81,6800.0,25.1802,25.2366,25.1614,25.2178,6800.0
2017-02-17 09:50:00,26.85,26.86,26.81,26.81,19400.0,25.2554,25.2648,25.2178,25.2178,19400.0
2017-02-17 09:55:00,26.78,26.8,26.78,26.8,10000.0,25.1896,25.2084,25.1896,25.2084,10000.0
2017-02-17 10:00:00,26.81,26.86,26.81,26.86,10140.0,25.2178,25.2648,25.2178,25.2648,10140.0
2017-02-17 10:05:00,26.88,26.88,26.82,26.82,23300.0,25.2837,25.2837,25.2272,25.2272,23300.0
2017-02-17 10:10:00,26.82,26.84,26.82,26.84,6520.0,25.2272,25.246,25.2272,25.246,6520.0
2017-02-17 10:15:00,26.85,26.85,26.82,26.84,5640.0,25.2554,25.2554,25.2272,25.246,5640.0
2017-02-17 10:20:00,26.85,26.85,26.81,26.81,5200.0,25.2554,25.2554,25.2178,25.2178,5200.0
2017-02-17 10:25:00,26.82,26.83,26.8,26.81,19400.0,25.2272,25.2366,25.2084,25.2178,19400.0
2017-02-17 10:30:00,26.82,26.84,26.78,26.78,2960.0,25.2272,25.246,25.1896,25.1896,2960.0
2017-02-17 10:35:00,26.77,26.78,26.74,26.75,17800.0,25.1802,25.1896,25.152,25.1614,17800.0
2017-02-17 10:40:00,26.78,26.78,26.76,26.77,5200.0,25.1896,25.1896,25.1708,25.1802,5200.0
2017-02-17 10:45:00,26.77,26.79,26.77,26.79,12800.0,25.1802,25.199,25.1802,25.199,12800.0
2017-02-17 10:50:00,26.78,26.79,26.75,26.79,14944.0,25.1896,25.199,25.1614,25.199,14944.0
2017-02-17 10:55:00,26.79,26.79,26.76,26.77,6180.0,25.199,25.199,25.1708,25.1802,6180.0
2017-02-17 11:00:00,26.8,26.8,26.8,26.8,3600.0,25.2084,25.2084,25.2084,25.2084,3600.0
2017-02-17 11:05:00,26.77,26.78,26.77,26.78,1172.0,25.1802,25.1896,25.1802,25.1896,1172.0
2017-02-17 11:10:00,26.81,26.82,26.81,26.82,12800.0,25.2178,25.2272,25.2178,25.2272,12800.0
2017-02-17 11:15:00,26.82,26.82,26.75,26.75,3632.0,25.2272,25.2272,25.1614,25.1614,3632.0
2017-02-17 11:20:00,26.73,26.74,26.72,26.74,9600.0,25.1426,25.152,25.1332,25.152,9600.0
2017-02-17 11:25:00,26.75,26.75,26.72,26.72,5600.0,25.1614,25.1614,25.1332,25.1332,5600.0
2017-02-17 11:30:00,26.75,26.75,26.75,26.75,4000.0,25.1614,25.1614,25.1614,25.1614,4000.0
2017-02-17 11:35:00,26.74,26.74,26.74,26.74,10000.0,25.152,25.152,25.152,25.152,10000.0
2017-02-17 11:40:00,26.76,26.77,26.75,26.76,10692.0,25.1708,25.1802,25.1614,25.1708,10692.0
2017-02-17 11:45:00,26.76,26.76,26.75,26.75,3200.0,25.1708,25.1708,25.1614,25.1614,3200.0
2017-02-17 11:50:00,26.77,26.79,26.77,26.79,1172.0,25.1802,25.199,25.1802,25.199,1172.0
2017-02-17 11:55:00,26.78,26.78,26.78,26.78,800.0,25.1896,25.1896,25.1896,25.1896,800.0
2017-02-17 12:00:00,26.75,26.77,26.75,26.76,2800.0,25.1614,25.1802,25.1614,25.1708,2800.0
2017-02-17 12:05:00,26.77,26.77,26.76,26.77,7200.0,25.1802,25.1802,25.1708,25.1802,7200.0
2017-02-17 12:10:00,26.77,26.77,26.76,26.76,7512.0,25.1802,25.1802,25.1708,25.1708,7512.0
2017-02-17 12:15:00,26.77,26.77,26.77,26.77,1600.0,25.1802,25.1802,25.1802,25.1802,1600.0
2017-02-17 12:20:00,26.77,26.81,26.77,26.81,1600.0,25.1802,25.2178,25.1802,25.2178,1600.0
2017-02-17 12:25:00,26.81,26.81,26.81,26.81,3200.0,25.2178,25.2178,25.2178,25.2178,3200.0
2017-02-17 12:30:00,26.79,26.79,26.78,26.78,3000.0,25.199,25.199,25.1896,25.1896,3000.0
2017-02-17 12:35:00,26.8,26.8,26.77,26.77,10400.0,25.2084,25.2084,25.1802,25.1802,10400.0
2017-02-17 12:40:00,26.77,26.77,26.77,26.77,0.0,25.1802,25.1802,25.1802,25.1802,0.0
2017-02-17 12:45:00,26.77,26.77,26.77,26.77,0.0,25.1802,25.1802,25.1802,25.1802,0.0
2017-02-17 12:50:00,26.75,26.75,26.75,26.75,15200.0,25.1614,25.1614,25.1614,25.1614,15200.0
2017-02-17 12:55:00,26.77,26.77,26.77,26.77,1200.0,25.1802,25.1802,25.1802,25.1802,1200.0
2017-02-17 13:00:00,26.77,26.77,26.75,26.75,23456.0,25.1802,25.1802,25.1614,25.1614,23456.0
2017-02-17 13:05:00,26.75,26.75,26.74,26.75,8400.0,25.1614,25.1614,25.152,25.1614,8400.0
2017-02-17 13:10:00,26.75,26.75,26.75,26.75,5800.0,25.1614,25.1614,25.1614,25.1614,5800.0
2017-02-17 13:15:00,26.74,26.74,26.74,26.74,26140.0,25.152,25.152,25.152,25.152,26140.0
2017-02-17 13:20:00,26.75,26.76,26.75,26.76,1232.0,25.1614,25.1708,25.1614,25.1708,1232.0
2017-02-17 13:25:00,26.75,26.76,26.75,26.76,1040.0,25.1614,25.1708,25.1614,25.1708,1040.0
2017-02-17 13:30:00,26.77,26.77,26.77,26.77,2000.0,25.1802,25.1802,25.1802,25.1802,2000.0
2017-02-17 13:35:00,26.79,26.79,26.77,26.77,24056.0,25.199,25.199,25.1802,25.1802,24056.0
2017-02-17 13:40:00,26.79,26.79,26.79,26.79,10000.0,25.199,25.199,25.199,25.199,10000.0
2017-02-17 13:45:00,26.77,26.77,26.76,26.76,2000.0,25.1802,25.1802,25.1708,25.1708,2000.0
2017-02-17 13:50:00,26.76,26.76,26.75,26.76,484.0,25.1708,25.1708,25.1614,25.1708,484.0
2017-02-17 13:55:00,26.77,26.77,26.77,26.77,880.0,25.1802,25.1802,25.1802,25.1802,880.0
2017-02-17 14:00:00,26.76,26.77,26.75,26.75,1600.0,25.1708,25.1802,25.1614,25.1614,1600.0
2017-02-17 14:05:00,26.77,26.77,26.77,26.77,1200.0,25.1802,25.1802,25.1802,25.1802,1200.0
2017-02-17 14:10:00,26.78,26.78,26.77,26.77,1320.0,25.1896,25.1896,25.1802,25.1802,1320.0
2017-02-17 14:15:00,26.78,26.82,26.78,26.81,3744.0,25.1896,25.2272,25.1896,25.2178,3744.0
2017-02-17 14:20:00,26.81,26.82,26.81,26.82,5600.0,25.2178,25.2272,25.2178,25.2272,5600.0
2017-02-17 14:25:00,26.83,26.83,26.82,26.82,4392.0,25.2366,25.2366,25.2272,25.2272,4392.0
2017-02-17 14:30:00,26.82,26.84,26.82,26.84,9080.0,25.2272,25.246,25.2272,25.246,9080.0
2017-02-17 14:35:00,26.83,26.84,26.83,26.83,2000.0,25.2366,25.246,25.2366,25.2366,2000.0
2017-02-17 14:40:00,26.83,26.84,26.83,26.84,4028.0,25.2366,25.246,25.2366,25.246,4028.0
2017-02-17 14:45:00,26.86,26.88,26.85,26.88,2452.0,25.2648,25.2837,25.2554,25.2837,2452.0
2017-02-17 14:50:00,26.86,26.86,26.85,26.86,400.0,25.2648,25.2648,25.2554,25.2648,400.0
2017-02-17 14:55:00,26.85,26.86,26.83,26.84,5940.0,25.2554,25.2648,25.2366,25.246,5940.0
2017-02-17 15:00:00,26.84,26.85,26.84,26.85,4608.0,25.246,25.2554,25.246,25.2554,4608.0
2017-02-17 15:05:00,26.85,26.85,26.85,26.85,0.0,25.2554,25.2554,25.2554,25.2554,0.0
2017-02-17 15:10:00,26.87,26.87,26.87,26.87,400.0,25.2742,25.2742,25.2742,25.2742,400.0
2017-02-17 15:15:00,26.88,26.88,26.87,26.88,9564.0,25.2837,25.2837,25.2742,25.2837,9564.0
2017-02-17 15:20:00,26.88,26.88,26.87,26.88,9600.0,25.2837,25.2837,25.2742,25.2837,9600.0
2017-02-17 15:25:00,26.87,26.87,26.87,26.87,1000.0,25.2742,25.2742,25.2742,25.2742,1000.0
2017-02-17 15:30:00,26.88,26.9,26.88,26.89,2400.0,25.2837,25.3025,25.2837,25.2931,2400.0
2017-02-17 15:35:00,26.89,26.9,26.88,26.88,4000.0,25.2931,25.3025,25.2837,25.2837,4000.0
2017-02-17 15:40:00,26.89,26.9,26.88,26.9,4812.0,25.2931,25.3025,25.2837,25.3025,4812.0
2017-02-17 15:45:00,26.9,26.94,26.88,26.89,19004.0,25.3025,25.3401,25.2837,25.2931,19004.0
2017-02-17 15:50:00,26.89,26.93,26.89,26.92,18984.0,25.2931,25.3307,25.2931,25.3213,18984.0
2017-02-17 15:55:00,26.94,27.0,26.93,27.0,46392.0,25.3401,25.3965,25.3307,25.3965,46392.0
2017-02-21 09:30:00,27.3,27.3,27.22,27.26,209860.0,25.6787,25.6787,25.6035,25.6411,209860.0
2017-02-21 09:35:00,27.28,27.32,27.24,27.32,87108.0,25.6599,25.6975,25.6223,25.6975,87108.0
2017-02-21 09:40:00,27.32,27.34,27.31,27.34,46860.0,25.6975,25.7163,25.6881,25.7163,46860.0
2017-02-21 09:45:00,27.34,27.36,27.32,27.34,65960.0,25.7163,25.7351,25.6975,25.7163,65960.0
2017-02-21 09:50:00,27.34,27.39,27.34,27.38,31796.0,25.7163,25.7634,25.7163,25.754,31796.0
2017-02-21 09:55:00,27.39,27.4,27.36,27.36,31652.0,25.7634,25.7728,25.7351,25.7351,31652.0
2017-02-21 10:00:00,27.37,27.38,27.35,27.36,49900.0,25.7446,25.754,25.7257,25.7351,49900.0
2017-02-21 10:05:00,27.34,27.4,27.34,27.4,32760.0,25.7163,25.7728,25.7163,25.7728,32760.0
2017-02-21 10:10:00,27.41,27.44,27.4,27.44,27936.0,25.7822,25.8104,25.7728,25.8104,27936.0
2017-02-21 10:15:00,27.45,27.49,27.45,27.49,37672.0,25.8198,25.8574,25.8198,25.8574,37672.0
2017-02-21 10:20:00,27.49,27.5,27.47,27.47,10456.0,25.8574,25.8668,25.8386,25.8386,10456.0
2017-02-21 10:25:00,27.47,27.49,27.45,27.48,16464.0,25.8386,25.8574,25.8198,25.848,16464.0
2017-02-21 10:30:00,27.47,27.48,27.45,27.46,18572.0,25.8386,25.848,25.8198,25.8292,18572.0
2017-02-21 10:35:00,27.46,27.48,27.46,27.46,10112.0,25.8292,25.848,25.8292,25.8292,10112.0
2017-02-21 10:40:00,27.47,27.55,27.47,27.54,18000.0,25.8386,25.9139,25.8386,25.9045,18000.0
2017-02-21 10:45:00,27.53,27.53,27.52,27.52,5560.0,25.8951,25.8951,25.8856,25.8856,5560.0
2017-02-21 10:50:00,27.53,27.53,27.5,27.5,7216.0,25.8951,25.8951,25.8668,25.8668,7216.0
2017-02-21 10:55:00,27.5,27.5,27.47,27.47,8488.0,25.8668,25.8668,25.8386,25.8386,8488.0
2017-02-21 11:00:00,27.47,27.48,27.46,27.46,165204.0,25.8386,25.848,25.8292,25.8292,165204.0
2017-02-21 11:05:00,27.46,27.46,27.45,27.45,8800.0,25.8292,25.8292,25.8198,25.8198,8800.0
2017-02-21 11:10:00,27.44,27.46,27.44,27.45,24960.0,25.8104,25.8292,25.8104,25.8198,24960.0
2017-02-21 11:15:00,27.43,27.45,27.42,27.45,11980.0,25.801,25.8198,25.7916,25.8198,11980.0
2017-02-21 11:20:00,27.4,27.41,27.31,27.31,27124.0,25.7728,25.7822,25.6881,25.6881,27124.0
2017-02-21 11:25:00,27.32,27.32,27.31,27.32,7200.0,25.6975,25.6975,25.6881,25.6975,7200.0
2017-02-21 11:30:00,27.31,27.32,27.28,27.31,36760.0,25.6881,25.6975,25.6599,25.6881,36760.0
2017-02-21 11:35:00,27.3,27.31,27.25,27.26,24404.0,25.6787,25.6881,25.6317,25.6411,24404.0
2017-02-21 11:40:00,27.28,27.3,27.27,27.29,8000.0,25.6599,25.6787,25.6505,25.6693,8000.0
2017-02-21 11:45:00,27.29,27.3,27.24,27.24,4920.0,25.6693,25.6787,25.6223,25.6223,4920.0
2017-02-21 11:50:00,27.28,27.3,27.28,27.3,6800.0,25.6599,25.6787,25.6599,25.6787,6800.0
2017-02-21 11:55:00,27.3,27.33,27.3,27.32,11400.0,25.6787,25.7069,25.6787,25.6975,11400.0
2017-02-21 12:00:00,27.33,27.38,27.33,27.37,20692.0,25.7069,25.754,25.7069,25.7446,20692.0
2017-02-21 12:05:00,27.37,27.37,27.36,27.36,7108.0,25.7446,25.7446,25.7351,25.7351,7108.0
2017-02-21 12:10:00,27.36,27.36,27.36,27.36,4320.0,25.7351,25.7351,25.7351,25.7351,4320.0
2017-02-21 12:15:00,27.36,27.36,27.35,27.35,9600.0,25.7351,25.7351,25.7257,25.7257,9600.0
2017-02-21 12:20:00,27.36,27.36,27.34,27.35,20400.0,25.7351,25.7351,25.7163,25.7257,20400.0
2017-02-21 12:25:00,27.35,27.4,27.35,27.39,10800.0,25.7257,25.7728,25.7257,25.7634,10800.0
2017-02-21 12:30:00,27.38,27.39,27.38,27.39,1600.0,25.754,25.7634,25.754,25.7634,1600.0
2017-02-21 12:35:00,27.39,27.42,27.39,27.42,8412.0,25.7634,25.7916,25.7634,25.7916,8412.0
2017-02-21 12:40:00,27.4,27.4,27.39,27.39,4900.0,25.7728,25.7728,25.7634,25.7634,4900.0
2017-02-21 12:45:00,27.41,27.41,27.4,27.41,2440.0,25.7822,25.7822,25.7728,25.7822,2440.0
2017-02-21 12:50:00,27.4,27.4,27.4,27.4,400.0,25.7728,25.7728,25.7728,25.7728,400.0
2017-02-21 12:55:00,27.4,27.4,27.4,27.4,800.0,25.7728,25.7728,25.7728,25.7728,800.0
2017-02-21 13:00:00,27.38,27.38,27.37,27.38,3892.0,25.754,25.754,25.7446,25.754,3892.0
2017-02-21 13:05:00,27.37,27.37,27.36,27.37,840.0,25.7446,25.7446,25.7351,25.7446,840.0
2017-02-21 13:10:00,27.37,27.37,27.37,27.37,1000.0,25.7446,25.7446,25.7446,25.7446,1000.0
2017-02-21 13:15:00,27.4,27.4,27.4,27.4,1600.0,25.7728,25.7728,25.7728,25.7728,1600.0
2017-02-21 13:20:00,27.41,27.41,27.39,27.39,4800.0,25.7822,25.7822,25.7634,25.7634,4800.0
2017-02-21 13:25:00,27.41,27.41,27.41,27.41,1200.0,25.7822,25.7822,25.7822,25.7822,1200.0
2017-02-21 13:30:00,27.4,27.4,27.4,27.4,11308.0,25.7728,25.7728,25.7728,25.7728,11308.0
2017-02-21 13:35:00,27.36,27.36,27.35,27.35,2932.0,25.7351,25.7351,25.7257,25.7257,2932.0
2017-02-21 13:40:00,27.35,27.35,27.35,27.35,0.0,25.7257,25.7257,25.7257,25.7257,0.0
2017-02-21 13:45:00,27.35,27.36,27.35,27.36,6800.0,25.7257,25.7351,25.7257,25.7351,6800.0
2017-02-21 13:50:00,27.36,27.38,27.36,27.38,10400.0,25.7351,25.754,25.7351,25.754,10400.0
2017-02-21 13:55:00,27.38,27.38,27.35,27.36,8480.0,25.754,25.754,25.7257,25.7351,8480.0
2017-02-21 14:00:00,27.38,27.38,27.38,27.38,1560.0,25.754,25.754,25.754,25.754,1560.0
2017-02-21 14:05:00,27.4,27.41,27.39,27.4,23872.0,25.7728,25.7822,25.7634,25.7728,23872.0
2017-02-21 14:10:00,27.41,27.42,27.41,27.42,4740.0,25.7822,25.7916,25.7822,25.7916,4740.0
2017-02-21 14:15:00,27.41,27.41,27.41,27.41,400.0,25.7822,25.7822,25.7822,25.7822,400.0
2017-02-21 14:20:00,27.43,27.44,27.43,27.44,21148.0,25.801,25.8104,25.801,25.8104,21148.0
2017-02-21 14:25:00,27.44,27.44,27.43,27.43,1140.0,25.8104,25.8104,25.801,25.801,1140.0
2017-02-21 14:30:00,27.43,27.44,27.43,27.43,3176.0,25.801,25.8104,25.801,25.801,3176.0
2017-02-21 14:35:00,27.43,27.43,27.43,27.43,1400.0,25.801,25.801,25.801,25.801,1400.0
2017-02-21 14:40:00,27.43,27.43,27.43,27.43,400.0,25.801,25.801,25.801,25.801,400.0
2017-02-21 14:45:00,27.46,27.46,27.45,27.46,2564.0,25.8292,25.8292,25.8198,25.8292,2564.0
2017-02-21 14:50:00,27.47,27.48,27.46,27.47,2200.0,25.8386,25.848,25.8292,25.8386,2200.0
2017-02-21 14:55:00,27.48,27.48,27.46,27.46,3328.0,25.848,25.848,25.8292,25.8292,3328.0
2017-02-21 15:00:00,27.44,27.44,27.42,27.43,14480.0,25.8104,25.8104,25.7916,25.801,14480.0
2017-02-21 15:05:00,27.45,27.45,27.45,27.45,800.0,25.8198,25.8198,25.8198,25.8198,800.0
2017-02-21 15:10:00,27.44,27.45,27.43,27.45,2000.0,25.8104,25.8198,25.801,25.8198,2000.0
2017-02-21 15:15:00,27.44,27.46,27.44,27.46,1400.0,25.8104,25.8292,25.8104,25.8292,1400.0
2017-02-21 15:20:00,27.48,27.48,27.48,27.48,1600.0,25.848,25.848,25.848,25.848,1600.0
2017-02-21 15:25:00,27.49,27.51,27.49,27.5,34120.0,25.8574,25.8762,25.8574,25.8668,34120.0
2017-02-21 15:30:00,27.5,27.5,27.5,27.5,2000.0,25.8668,25.8668,25.8668,25.8668,2000.0
2017-02-21 15:35:00,27.53,27.53,27.51,27.51,15480.0,25.8951,25.8951,25.8762,25.8762,15480.0
2017-02-21 15:40:00,27.5,27.53,27.5,27.52,2888.0,25.8668,25.8951,25.8668,25.8856,2888.0
2017-02-21 15:45:00,27.51,27.51,27.48,27.5,16340.0,25.8762,25.8762,25.848,25.8668,16340.0
2017-02-21 15:50:00,27.5,27.52,27.5,27.51,24184.0,25.8668,25.8856,25.8668,25.8762,24184.0
2017-02-21 15:55:00,27.52,27.53,27.47,27.48,58036.0,25.8856,25.8951,25.8386,25.848,58036.0
2017-02-22 09:30:00,27.33,27.38,27.32,27.35,24780.0,25.7069,25.754,25.6975,25.7257,24780.0
2017-02-22 09:35:00,27.36,27.39,27.3,27.31,25060.0,25.7351,25.7634,25.6787,25.6881,25060.0
2017-02-22 09:40:00,27.31,27.36,27.31,27.35,20688.0,25.6881,25.7351,25.6881,25.7257,20688.0
2017-02-22 09:45:00,27.34,27.43,27.34,27.42,31032.0,25.7163,25.801,25.7163,25.7916,31032.0
2017-02-22 09:50:00,27.43,27.43,27.4,27.4,23616.0,25.801,25.801,25.7728,25.7728,23616.0
2017-02-22 09:55:00,27.41,27.44,27.41,27.42,11664.0,25.7822,25.8104,25.7822,25.7916,11664.0
2017-02-22 10:00:00,27.43,27.48,27.43,27.47,6800.0,25.801,25.848,25.801,25.8386,6800.0
2017-02-22 10:05:00,27.44,27.46,27.41,27.43,46380.0,25.8104,25.8292,25.7822,25.801,46380.0
2017-02-22 10:10:00,27.44,27.47,27.44,27.46,6000.0,25.8104,25.8386,25.8104,25.8292,6000.0
2017-02-22 10:15:00,27.47,27.5,27.47,27.48,10320.0,25.8386,25.8668,25.8386,25.848,10320.0
2017-02-22 10:20:00,27.49,27.49,27.49,27.49,400.0,25.8574,25.8574,25.8574,25.8574,400.0
2017-02-22 10:25:00,27.47,27.49,27.47,27.49,10416.0,25.8386,25.8574,25.8386,25.8574,10416.0
2017-02-22 10:30:00,27.53,27.53,27.5,27.51,5700.0,25.8951,25.8951,25.8668,25.8762,5700.0
2017-02-22 10:35:00,27.54,27.59,27.53,27.58,9600.0,25.9045,25.9515,25.8951,25.9421,9600.0
2017-02-22 10:40:00,27.58,27.58,27.55,27.55,24520.0,25.9421,25.9421,25.9139,25.9139,24520.0
2017-02-22 10:45:00,27.57,27.58,27.52,27.55,10096.0,25.9327,25.9421,25.8856,25.9139,10096.0
2017-02-22 10:50:00,27.53,27.54,27.51,27.51,6200.0,25.8951,25.9045,25.8762,25.8762,6200.0
2017-02-22 10:55:00,27.53,27.54,27.53,27.53,4216.0,25.8951,25.9045,25.8951,25.8951,4216.0
2017-02-22 11:00:00,27.53,27.53,27.48,27.49,21892.0,25.8951,25.8951,25.848,25.8574,21892.0
2017-02-22 11:05:00,27.5,27.5,27.47,27.47,3604.0,25.8668,25.8668,25.8386,25.8386,3604.0
2017-02-22 11:10:00,27.46,27.47,27.45,27.47,9440.0,25.8292,25.8386,25.8198,25.8386,9440.0
2017-02-22 11:15:00,27.47,27.49,27.47,27.49,6048.0,25.8386,25.8574,25.8386,25.8574,6048.0
2017-02-22 11:20:00,27.5,27.52,27.5,27.52,10720.0,25.8668,25.8856,25.8668,25.8856,10720.0
2017-02-22 11:25:00,27.52,27.54,27.52,27.54,1400.0,25.8856,25.9045,25.8856,25.9045,1400.0
2017-02-22 11:30:00,27.54,27.54,27.53,27.54,16800.0,25.9045,25.9045,25.8951,25.9045,16800.0
2017-02-22 11:35:00,27.53,27.53,27.49,27.49,9648.0,25.8951,25.8951,25.8574,25.8574,9648.0
2017-02-22 11:40:00,27.5,27.5,27.49,27.49,17920.0,25.8668,25.8668,25.8574,25.8574,17920.0
2017-02-22 11:45:00,27.51,27.51,27.5,27.5,10000.0,25.8762,25.8762,25.8668,25.8668,10000.0
2017-02-22 11:50:00,27.5,27.51,27.5,27.51,1720.0,25.8668,25.8762,25.8668,25.8762,1720.0
2017-02-22 11:55:00,27.52,27.52,27.51,27.52,3152.0,25.8856,25.8856,25.8762,25.8856,3152.0
2017-02-22 12:00:00,27.49,27.52,27.49,27.52,11080.0,25.8574,25.8856,25.8574,25.8856,11080.0
2017-02-22 12:05:00,27.53,27.53,27.53,27.53,1200.0,25.8951,25.8951,25.8951,25.8951,1200.0
2017-02-22 12:10:00,27.53,27.53,27.53,27.53,0.0,25.8951,25.8951,25.8951,25.8951,0.0
2017-02-22 12:15:00,27.55,27.56,27.55,27.55,400.0,25.9139,25.9233,25.9139,25.9139,400.0
2017-02-22 12:20:00,27.56,27.56,27.56,27.56,400.0,25.9233,25.9233,25.9233,25.9233,400.0
2017-02-22 12:25:00,27.57,27.57,27.56,27.57,800.0,25.9327,25.9327,25.9233,25.9327,800.0
2017-02-22 12:30:00,27.56,27.56,27.56,27.56,4000.0,25.9233,25.9233,25.9233,25.9233,4000.0
2017-02-22 12:35:00,27.57,27.57,27.57,27.57,5752.0,25.9327,25.9327,25.9327,25.9327,5752.0
2017-02-22 12:40:00,27.57,27.58,27.57,27.58,1200.0,25.9327,25.9421,25.9327,25.9421,1200.0
2017-02-22 12:45:00,27.57,27.57,27.57,27.57,720.0,25.9327,25.9327,25.9327,25.9327,720.0
2017-02-22 12:50:00,27.58,27.59,27.58,27.58,9600.0,25.9421,25.9515,25.9421,25.9421,9600.0
2017-02-22 12:55:00,27.58,27.58,27.58,27.58,1200.0,25.9421,25.9421,25.9421,25.9421,1200.0
2017-02-22 13:00:00,27.59,27.6,27.59,27.6,2500.0,25.9515,25.9609,25.9515,25.9609,2500.0
2017-02-22 13:05:00,27.6,27.6,27.6,27.6,3200.0,25.9609,25.9609,25.9609,25.9609,3200.0
2017-02-22 13:10:00,27.61,27.63,27.61,27.63,3832.0,25.9703,25.9891,25.9703,25.9891,3832.0
2017-02-22 13:15:00,27.6,27.61,27.6,27.6,6000.0,25.9609,25.9703,25.9609,25.9609,6000.0
2017-02-22 13:20:00,27.62,27.63,27.61,27.62,9200.0,25.9797,25.9891,25.9703,25.9797,9200.0
2017-02-22 13:25:00,27.62,27.62,27.61,27.61,1200.0,25.9797,25.9797,25.9703,25.9703,1200.0
2017-02-22 13:30:00,27.62,27.64,27.62,27.64,6400.0,25.9797,25.9985,25.9797,25.9985,6400.0
2017-02-22 13:35:00,27.62,27.63,27.62,27.62,13200.0,25.9797,25.9891,25.9797,25.9797,13200.0
2017-02-22 13:40:00,27.63,27.64,27.63,27.64,2284.0,25.9891,25.9985,25.9891,25.9985,2284.0
2017-02-22 13:45:00,27.61,27.62,27.61,27.62,5200.0,25.9703,25.9797,25.9703,25.9797,5200.0
2017-02-22 13:50:00,27.62,27.62,27.62,27.62,0.0,25.9797,25.9797,25.9797,25.9797,0.0
2017-02-22 13:55:00,27.63,27.63,27.63,27.63,400.0,25.9891,25.9891,25.9891,25.9891,400.0
2017-02-22 14:00:00,27.61,27.63,27.59,27.59,8000.0,25.9703,25.9891,25.9515,25.9515,8000.0
2017-02-22 14:05:00,27.57,27.58,27.52,27.52,13092.0,25.9327,25.9421,25.8856,25.8856,13092.0
2017-02-22 14:10:00,27.5,27.54,27.46,27.54,28752.0,25.8668,25.9045,25.8292,25.9045,28752.0
2017-02-22 14:15:00,27.54,27.58,27.54,27.58,3200.0,25.9045,25.9421,25.9045,25.9421,3200.0
2017-02-22 14:20:00,27.58,27.6,27.58,27.59,15688.0,25.9421,25.9609,25.9421,25.9515,15688.0
2017-02-22 14:25:00,27.6,27.6,27.57,27.58,8728.0,25.9609,25.9609,25.9327,25.9421,8728.0
2017-02-22 14:30:00,27.59,27.59,27.55,27.55,800.0,25.9515,25.9515,25.9139,25.9139,800.0
2017-02-22 14:35:00,27.55,27.56,27.55,27.55,4600.0,25.9139,25.9233,25.9139,25.9139,4600.0
2017-02-22 14:40:00,27.54,27.56,27.53,27.56,8200.0,25.9045,25.9233,25.8951,25.9233,8200.0
2017-02-22 14:45:00,27.54,27.54,27.51,27.53,10200.0,25.9045,25.9045,25.8762,25.8951,10200.0
2017-02-22 14:50:00,27.52,27.58,27.52,27.55,7120.0,25.8856,25.9421,25.8856,25.9139,7120.0
2017-02-22 14:55:00,27.56,27.57,27.54,27.54,7260.0,25.9233,25.9327,25.9045,25.9045,7260.0
2017-02-22 15:00:00,27.54,27.55,27.53,27.55,3600.0,25.9045,25.9139,25.8951,25.9139,3600.0
2017-02-22 15:05:00,27.55,27.56,27.55,27.55,15380.0,25.9139,25.9233,25.9139,25.9139,15380.0
2017-02-22 15:10:00,27.56,27.58,27.56,27.58,7640.0,25.9233,25.9421,25.9233,25.9421,7640.0
2017-02-22 15:15:00,27.58,27.59,27.57,27.57,32236.0,25.9421,25.9515,25.9327,25.9327,32236.0
2017-02-22 15:20:00,27.57,27.62,27.57,27.6,16188.0,25.9327,25.9797,25.9327,25.9609,16188.0
2017-02-22 15:25:00,27.59,27.62,27.59,27.62,16640.0,25.9515,25.9797,25.9515,25.9797,16640.0
2017-02-22 15:30:00,27.63,27.63,27.61,27.62,4400.0,25.9891,25.9891,25.9703,25.9797,4400.0
2017-02-22 15:35:00,27.62,27.62,27.61,27.61,10728.0,25.9797,25.9797,25.9703,25.9703,10728.0
2017-02-22 15:40:00,27.61,27.61,27.59,27.6,6236.0,25.9703,25.9703,25.9515,25.9609,6236.0
2017-02-22 15:45:00,27.6,27.61,27.59,27.59,11584.0,25.9609,25.9703,25.9515,25.9515,11584.0
2017-02-22 15:50:00,27.6,27.62,27.6,27.62,32924.0,25.9609,25.9797,25.9609,25.9797,32924.0
2017-02-22 15:55:00,27.63,27.64,27.58,27.58,31572.0,25.9891,25.9985,25.9421,25.9421,31572.0
2017-02-23 09:30:00,27.86,27.86,27.75,27.79,117820.0,26.2055,26.2055,26.102,26.1396,117820.0
2017-02-23 09:35:00,27.79,27.8,27.74,27.8,26248.0,26.1396,26.149,26.0926,26.149,26248.0
2017-02-23 09:40:00,27.77,27.77,27.72,27.72,65796.0,26.1208,26.1208,26.0738,26.0738,65796.0
2017-02-23 09:45:00,27.74,27.74,27.71,27.74,13440.0,26.0926,26.0926,26.0644,26.0926,13440.0
2017-02-23 09:50:00,27.74,27.77,27.74,27.76,18120.0,26.0926,26.1208,26.0926,26.1114,18120.0
2017-02-23 09:55:00,27.76,27.76,27.72,27.74,18904.0,26.1114,26.1114,26.0738,26.0926,18904.0
2017-02-23 10:00:00,27.77,27.79,27.77,27.79,16160.0,26.1208,26.1396,26.1208,26.1396,16160.0
2017-02-23 10:05:00,27.79,27.8,27.71,27.71,10612.0,26.1396,26.149,26.0644,26.0644,10612.0
2017-02-23 10:10:00,27.71,27.71,27.65,27.65,57024.0,26.0644,26.0644,26.0079,26.0079,57024.0
2017-02-23 10:15:00,27.65,27.72,27.64,27.72,26480.0,26.0079,26.0738,25.9985,26.0738,26480.0
2017-02-23 10:20:00,27.72,27.73,27.7,27.7,16864.0,26.0738,26.0832,26.055,26.055,16864.0
2017-02-23 10:25:00,27.68,27.7,27.68,27.69,31428.0,26.0361,26.055,26.0361,26.0455,31428.0
2017-02-23 10:30:00,27.7,27.74,27.7,27.73,4600.0,26.055,26.0926,26.055,26.0832,4600.0
2017-02-23 10:35:00,27.73,27.73,27.71,27.71,12540.0,26.0832,26.0832,26.0644,26.0644,12540.0
2017-02-23 10:40:00,27.7,27.71,27.68,27.71,11804.0,26.055,26.0644,26.0361,26.0644,11804.0
2017-02-23 10:45:00,27.68,27.72,27.68,27.7,36000.0,26.0361,26.0738,26.0361,26.055,36000.0
2017-02-23 10:50:00,27.69,27.69,27.65,27.65,9200.0,26.0455,26.0455,26.0079,26.0079,9200.0
2017-02-23 10:55:00,27.63,27.63,27.57,27.6,31764.0,25.9891,25.9891,25.9327,25.9609,31764.0
2017-02-23 11:00:00,27.63,27.63,27.58,27.63,21408.0,25.9891,25.9891,25.9421,25.9891,21408.0
2017-02-23 11:05:00,27.62,27.62,27.54,27.55,12852.0,25.9797,25.9797,25.9045,25.9139,12852.0
2017-02-23 11:10:00,27.54,27.54,27.51,27.51,6560.0,25.9045,25.9045,25.8762,25.8762,6560.0
2017-02-23 11:15:00,27.53,27.6,27.53,27.6,17548.0,25.8951,25.9609,25.8951,25.9609,17548.0
2017-02-23 11:20:00,27.6,27.6,27.57,27.59,7100.0,25.9609,25.9609,25.9327,25.9515,7100.0
2017-02-23 11:25:00,27.59,27.62,27.59,27.62,11800.0,25.9515,25.9797,25.9515,25.9797,11800.0
2017-02-23 11:30:00,27.63,27.73,27.63,27.73,17600.0,25.9891,26.0832,25.9891,26.0832,17600.0
2017-02-23 11:35:00,27.72,27.73,27.71,27.71,29200.0,26.0738,26.0832,26.0644,26.0644,29200.0
2017-02-23 11:40:00,27.7,27.72,27.7,27.72,20600.0,26.055,26.0738,26.055,26.0738,20600.0
2017-02-23 11:45:00,27.72,27.72,27.72,27.72,0.0,26.0738,26.0738,26.0738,26.0738,0.0
2017-02-23 11:50:00,27.72,27.73,27.72,27.73,10000.0,26.0738,26.0832,26.0738,26.0832,10000.0
2017-02-23 11:55:00,27.72,27.73,27.71,27.72,2800.0,26.0738,26.0832,26.0644,26.0738,2800.0
2017-02-23 12:00:00,27.7,27.76,27.7,27.76,8004.0,26.055,26.1114,26.055,26.1114,8004.0
2017-02-23 12:05:00,27.77,27.77,27.75,27.75,5200.0,26.1208,26.1208,26.102,26.102,5200.0
2017-02-23 12:10:00,27.74,27.76,27.72,27.76,8000.0,26.0926,26.1114,26.0738,26.1114,8000.0
2017-02-23 12:15:00,27.76,27.86,27.75,27.85,76600.0,26.1114,26.2055,26.102,26.196,76600.0
2017-02-23 12:20:00,27.85,27.86,27.84,27.85,5600.0,26.196,26.2055,26.1866,26.196,5600.0
2017-02-23 12:25:00,27.84,27.86,27.84,27.84,7700.0,26.1866,26.2055,26.1866,26.1866,7700.0
2017-02-23 12:30:00,27.83,27.85,27.83,27.85,11800.0,26.1772,26.196,26.1772,26.196,11800.0
2017-02-23 12:35:00,27.85,27.89,27.85,27.87,24900.0,26.196,26.2337,26.196,26.2149,24900.0
2017-02-23 12:40:00,27.87,27.87,27.86,27.86,3400.0,26.2149,26.2149,26.2055,26.2055,3400.0
2017-02-23 12:45:00,27.85,27.86,27.85,27.85,22800.0,26.196,26.2055,26.196,26.196,22800.0
2017-02-23 12:50:00,27.86,27.86,27.81,27.82,11560.0,26.2055,26.2055,26.1584,26.1678,11560.0
2017-02-23 12:55:00,27.8,27.8,27.79,27.79,7600.0,26.149,26.149,26.1396,26.1396,7600.0
2017-02-23 13:00:00,27.78,27.8,27.78,27.8,3600.0,26.1302,26.149,26.1302,26.149,3600.0
2017-02-23 13:05:00,27.75,27.77,27.75,27.77,13200.0,26.102,26.1208,26.102,26.1208,13200.0
2017-02-23 13:10:00,27.79,27.79,27.75,27.75,25272.0,26.1396,26.1396,26.102,26.102,25272.0
2017-02-23 13:15:00,27.75,27.75,27.71,27.73,23800.0,26.102,26.102,26.0644,26.0832,23800.0
2017-02-23 13:20:00,27.73,27.73,27.73,27.73,1200.0,26.0832,26.0832,26.0832,26.0832,1200.0
2017-02-23 13:25:00,27.73,27.73,27.73,27.73,400.0,26.0832,26.0832,26.0832,26.0832,400.0
2017-02-23 13:30:00,27.73,27.74,27.73,27.73,13400.0,26.0832,26.0926,26.0832,26.0832,13400.0
2017-02-23 13:35:00,27.71,27.74,27.71,27.74,8312.0,26.0644,26.0926,26.0644,26.0926,8312.0
2017-02-23 13:40:00,27.75,27.78,27.75,27.77,5600.0,26.102,26.1302,26.102,26.1208,5600.0
2017-02-23 13:45:00,27.76,27.76,27.75,27.75,4000.0,26.1114,26.1114,26.102,26.102,4000.0
2017-02-23 13:50:00,27.75,27.76,27.75,27.76,800.0,26.102,26.1114,26.102,26.1114,800.0
2017-02-23 13:55:00,27.77,27.8,27.77,27.8,8092.0,26.1208,26.149,26.1208,26.149,8092.0
2017-02-23 14:00:00,27.78,27.78,27.78,27.78,1220.0,26.1302,26.1302,26.1302,26.1302,1220.0
2017-02-23 14:05:00,27.78,27.81,27.78,27.81,3584.0,26.1302,26.1584,26.1302,26.1584,3584.0
2017-02-23 14:10:00,27.79,27.8,27.78,27.8,24200.0,26.1396,26.149,26.1302,26.149,24200.0
2017-02-23 14:15:00,27.8,27.8,27.79,27.79,1600.0,26.149,26.149,26.1396,26.1396,1600.0
2017-02-23 14:20:00,27.8,27.8,27.8,27.8,2000.0,26.149,26.149,26.149,26.149,2000.0
2017-02-23 14:25:00,27.81,27.82,27.81,27.82,7200.0,26.1584,26.1678,26.1584,26.1678,7200.0
2017-02-23 14:30:00,27.81,27.81,27.8,27.8,4348.0,26.1584,26.1584,26.149,26.149,4348.0
2017-02-23 14:35:00,27.81,27.82,27.8,27.82,4000.0,26.1584,26.1678,26.149,26.1678,4000.0
2017-02-23 14:40:00,27.83,27.83,27.83,27.83,11600.0,26.1772,26.1772,26.1772,26.1772,11600.0
2017-02-23 14:45:00,27.82,27.83,27.82,27.83,3920.0,26.1678,26.1772,26.1678,26.1772,3920.0
2017-02-23 14:50:00,27.83,27.83,27.83,27.83,1400.0,26.1772,26.1772,26.1772,26.1772,1400.0
2017-02-23 14:55:00,27.84,27.86,27.84,27.86,10600.0,26.1866,26.2055,26.1866,26.2055,10600.0
2017-02-23 15:00:00,27.84,27.84,27.83,27.83,3760.0,26.1866,26.1866,26.1772,26.1772,3760.0
2017-02-23 15:05:00,27.83,27.84,27.83,27.83,1600.0,26.1772,26.1866,26.1772,26.1772,1600.0
2017-02-23 15:10:00,27.82,27.83,27.82,27.82,1980.0,26.1678,26.1772,26.1678,26.1678,1980.0
2017-02-23 15:15:00,27.82,27.82,27.8,27.82,1736.0,26.1678,26.1678,26.149,26.1678,1736.0
2017-02-23 15:20:00,27.82,27.85,27.82,27.85,8680.0,26.1678,26.196,26.1678,26.196,8680.0
2017-02-23 15:25:00,27.82,27.83,27.79,27.79,4400.0,26.1678,26.1772,26.1396,26.1396,4400.0
2017-02-23 15:30:00,27.79,27.79,27.78,27.79,10800.0,26.1396,26.1396,26.1302,26.1396,10800.0
2017-02-23 15:35:00,27.76,27.77,27.75,27.77,60556.0,26.1114,26.1208,26.102,26.1208,60556.0
2017-02-23 15:40:00,27.78,27.79,27.77,27.77,8832.0,26.1302,26.1396,26.1208,26.1208,8832.0
2017-02-23 15:45:00,27.77,27.77,27.72,27.73,15748.0,26.1208,26.1208,26.0738,26.0832,15748.0
2017-02-23 15:50:00,27.73,27.74,27.7,27.71,32644.0,26.0832,26.0926,26.055,26.0644,32644.0
2017-02-23 15:55:00,27.71,27.76,27.69,27.75,62928.0,26.0644,26.1114,26.0455,26.102,62928.0
2017-02-24 09:30:00,27.42,27.56,27.42,27.53,176764.0,25.7916,25.9233,25.7916,25.8951,176764.0
2017-02-24 09:35:00,27.54,27.59,27.53,27.58,30840.0,25.9045,25.9515,25.8951,25.9421,30840.0
2017-02-24 09:40:00,27.59,27.64,27.58,27.61,41524.0,25.9515,25.9985,25.9421,25.9703,41524.0
2017-02-24 09:45:00,27.62,27.63,27.6,27.6,17652.0,25.9797,25.9891,25.9609,25.9609,17652.0
2017-02-24 09:50:00,27.6,27.63,27.58,27.59,61348.0,25.9609,25.9891,25.9421,25.9515,61348.0
2017-02-24 09:55:00,27.59,27.69,27.58,27.68,47280.0,25.9515,26.0455,25.9421,26.0361,47280.0
2017-02-24 10:00:00,27.72,27.74,27.65,27.65,32144.0,26.0738,26.0926,26.0079,26.0079,32144.0
2017-02-24 10:05:00,27.62,27.63,27.6,27.62,25160.0,25.9797,25.9891,25.9609,25.9797,25160.0
2017-02-24 10:10:00,27.6,27.61,27.55,27.55,16768.0,25.9609,25.9703,25.9139,25.9139,16768.0
2017-02-24 10:15:00,27.55,27.56,27.5,27.54,19328.0,25.9139,25.9233,25.8668,25.9045,19328.0
2017-02-24 10:20:00,27.54,27.59,27.54,27.56,12668.0,25.9045,25.9515,25.9045,25.9233,12668.0
2017-02-24 10:25:00,27.56,27.57,27.52,27.53,14000.0,25.9233,25.9327,25.8856,25.8951,14000.0
2017-02-24 10:30:00,27.52,27.57,27.52,27.56,5932.0,25.8856,25.9327,25.8856,25.9233,5932.0
2017-02-24 10:35:00,27.59,27.6,27.59,27.6,15200.0,25.9515,25.9609,25.9515,25.9609,15200.0
2017-02-24 10:40:00,27.61,27.64,27.61,27.62,32072.0,25.9703,25.9985,25.9703,25.9797,32072.0
2017-02-24 10:45:00,27.57,27.58,27.57,27.58,7600.0,25.9327,25.9421,25.9327,25.9421,7600.0
2017-02-24 10:50:00,27.58,27.62,27.56,27.56,33220.0,25.9421,25.9797,25.9233,25.9233,33220.0
2017-02-24 10:55:00,27.59,27.61,27.59,27.61,10860.0,25.9515,25.9703,25.9515,25.9703,10860.0
2017-02-24 11:00:00,27.61,27.64,27.61,27.63,17760.0,25.9703,25.9985,25.9703,25.9891,17760.0
2017-02-24 11:05:00,27.65,27.65,27.63,27.64,6400.0,26.0079,26.0079,25.9891,25.9985,6400.0
2017-02-24 11:10:00,27.64,27.66,27.63,27.63,8000.0,25.9985,26.0173,25.9891,25.9891,8000.0
2017-02-24 11:15:00,27.58,27.59,27.58,27.59,5600.0,25.9421,25.9515,25.9421,25.9515,5600.0
2017-02-24 11:20:00,27.61,27.61,27.58,27.58,5000.0,25.9703,25.9703,25.9421,25.9421,5000.0
2017-02-24 11:25:00,27.58,27.59,27.58,27.59,14400.0,25.9421,25.9515,25.9421,25.9515,14400.0
2017-02-24 11:30:00,27.59,27.59,27.59,27.59,400.0,25.9515,25.9515,25.9515,25.9515,400.0
2017-02-24 11:35:00,27.56,27.56,27.54,27.55,25200.0,25.9233,25.9233,25.9045,25.9139,25200.0
2017-02-24 11:40:00,27.53,27.54,27.53,27.53,800.0,25.8951,25.9045,25.8951,25.8951,800.0
2017-02-24 11:45:00,27.53,27.53,27.52,27.53,9200.0,25.8951,25.8951,25.8856,25.8951,9200.0
2017-02-24 11:50:00,27.55,27.56,27.55,27.56,5200.0,25.9139,25.9233,25.9139,25.9233,5200.0
2017-02-24 11:55:00,27.55,27.55,27.52,27.52,8588.0,25.9139,25.9139,25.8856,25.8856,8588.0
2017-02-24 12:00:00,27.52,27.58,27.52,27.58,12232.0,25.8856,25.9421,25.8856,25.9421,12232.0
2017-02-24 12:05:00,27.6,27.61,27.59,27.61,32380.0,25.9609,25.9703,25.9515,25.9703,32380.0
2017-02-24 12:10:00,27.61,27.61,27.59,27.61,23876.0,25.9703,25.9703,25.9515,25.9703,23876.0
2017-02-24 12:15:00,27.62,27.62,27.59,27.6,13384.0,25.9797,25.9797,25.9515,25.9609,13384.0
2017-02-24 12:20:00,27.61,27.61,27.6,27.61,1600.0,25.9703,25.9703,25.9609,25.9703,1600.0
2017-02-24 12:25:00,27.62,27.64,27.62,27.63,21184.0,25.9797,25.9985,25.9797,25.9891,21184.0
2017-02-24 12:30:00,27.63,27.64,27.63,27.63,24380.0,25.9891,25.9985,25.9891,25.9891,24380.0
2017-02-24 12:35:00,27.64,27.64,27.63,27.63,2284.0,25.9985,25.9985,25.9891,25.9891,2284.0
2017-02-24 12:40:00,27.64,27.65,27.64,27.65,4000.0,25.9985,26.0079,25.9985,26.0079,4000.0
2017-02-24 12:45:00,27.63,27.63,27.62,27.63,3000.0,25.9891,25.9891,25.9797,25.9891,3000.0
2017-02-24 12:50:00,27.64,27.65,27.62,27.62,2400.0,25.9985,26.0079,25.9797,25.9797,2400.0
2017-02-24 12:55:00,27.62,27.62,27.62,27.62,2000.0,25.9797,25.9797,25.9797,25.9797,2000.0
2017-02-24 13:00:00,27.62,27.62,27.62,27.62,0.0,25.9797,25.9797,25.9797,25.9797,0.0
2017-02-24 13:05:00,27.59,27.6,27.58,27.58,3200.0,25.9515,25.9609,25.9421,25.9421,3200.0
2017-02-24 13:10:00,27.59,27.59,27.59,27.59,3200.0,25.9515,25.9515,25.9515,25.9515,3200.0
2017-02-24 13:15:00,27.59,27.59,27.58,27.58,800.0,25.9515,25.9515,25.9421,25.9421,800.0
2017-02-24 13:20:00,27.58,27.58,27.58,27.58,400.0,25.9421,25.9421,25.9421,25.9421,400.0
2017-02-24 13:25:00,27.54,27.56,27.54,27.55,6000.0,25.9045,25.9233,25.9045,25.9139,6000.0
2017-02-24 13:30:00,27.56,27.58,27.56,27.57,2800.0,25.9233,25.9421,25.9233,25.9327,2800.0
2017-02-24 13:35:00,27.56,27.57,27.54,27.54,5204.0,25.9233,25.9327,25.9045,25.9045,5204.0
2017-02-24 13:40:00,27.54,27.6,27.54,27.6,7200.0,25.9045,25.9609,25.9045,25.9609,7200.0
2017-02-24 13:45:00,27.58,27.59,27.58,27.59,1200.0,25.9421,25.9515,25.9421,25.9515,1200.0
2017-02-24 13:50:00,27.59,27.59,27.59,27.59,1600.0,25.9515,25.9515,25.9515,25.9515,1600.0
2017-02-24 13:55:00,27.6,27.6,27.6,27.6,400.0,25.9609,25.9609,25.9609,25.9609,400.0
2017-02-24 14:00:00,27.6,27.6,27.58,27.58,3520.0,25.9609,25.9609,25.9421,25.9421,3520.0
2017-02-24 14:05:00,27.58,27.58,27.58,27.58,0.0,25.9421,25.9421,25.9421,25.9421,0.0
2017-02-24 14:10:00,27.56,27.57,27.56,27.57,3196.0,25.9233,25.9327,25.9233,25.9327,3196.0
2017-02-24 14:15:00,27.57,27.59,27.57,27.58,4800.0,25.9327,25.9515,25.9327,25.9421,4800.0
2017-02-24 14:20:00,27.58,27.58,27.58,27.58,0.0,25.9421,25.9421,25.9421,25.9421,0.0
2017-02-24 14:25:00,27.55,27.56,27.55,27.56,4400.0,25.9139,25.9233,25.9139,25.9233,4400.0
2017-02-24 14:30:00,27.59,27.6,27.58,27.58,4208.0,25.9515,25.9609,25.9421,25.9421,4208.0
2017-02-24 14:35:00,27.58,27.58,27.58,27.58,0.0,25.9421,25.9421,25.9421,25.9421,0.0
2017-02-24 14:40:00,27.57,27.57,27.57,27.57,1200.0,25.9327,25.9327,25.9327,25.9327,1200.0
2017-02-24 14:45:00,27.55,27.55,27.53,27.53,1200.0,25.9139,25.9139,25.8951,25.8951,1200.0
2017-02-24 14:50:00,27.53,27.57,27.53,27.57,9960.0,25.8951,25.9327,25.8951,25.9327,9960.0
2017-02-24 14:55:00,27.55,27.55,27.55,27.55,6600.0,25.9139,25.9139,25.9139,25.9139,6600.0
2017-02-24 15:00:00,27.54,27.54,27.52,27.54,2620.0,25.9045,25.9045,25.8856,25.9045,2620.0
2017-02-24 15:05:00,27.55,27.55,27.55,27.55,400.0,25.9139,25.9139,25.9139,25.9139,400.0
2017-02-24 15:10:00,27.56,27.56,27.56,27.56,1680.0,25.9233,25.9233,25.9233,25.9233,1680.0
2017-02-24 15:15:00,27.57,27.57,27.57,27.57,800.0,25.9327,25.9327,25.9327,25.9327,800.0
2017-02-24 15:20:00,27.59,27.64,27.59,27.63,38100.0,25.9515,25.9985,25.9515,25.9891,38100.0
2017-02-24 15:25:00,27.64,27.65,27.63,27.65,3600.0,25.9985,26.0079,25.9891,26.0079,3600.0
2017-02-24 15:30:00,27.65,27.68,27.65,27.67,24796.0,26.0079,26.0361,26.0079,26.0267,24796.0
2017-02-24 15:35:00,27.68,27.72,27.68,27.71,29576.0,26.0361,26.0738,26.0361,26.0644,29576.0
2017-02-24 15:40:00,27.7,27.71,27.7,27.7,3872.0,26.055,26.0644,26.055,26.055,3872.0
2017-02-24 15:45:00,27.73,27.76,27.73,27.75,46240.0,26.0832,26.1114,26.0832,26.102,46240.0
2017-02-24 15:50:00,27.75,27.78,27.73,27.74,23400.0,26.102,26.1302,26.0832,26.0926,23400.0
2017-02-24 15:55:00,27.74,27.81,27.72,27.81,179084.0,26.0926,26.1584,26.0738,26.1584,179084.0
2017-02-27 09:30:00,27.73,27.77,27.72,27.74,45972.0,26.0832,26.1208,26.0738,26.0926,45972.0
2017-02-27 09:35:00,27.74,27.74,27.68,27.68,17988.0,26.0926,26.0926,26.0361,26.0361,17988.0
2017-02-27 09:40:00,27.68,27.71,27.67,27.7,12256.0,26.0361,26.0644,26.0267,26.055,12256.0
2017-02-27 09:45:00,27.71,27.75,27.71,27.73,19000.0,26.0644,26.102,26.0644,26.0832,19000.0
2017-02-27 09:50:00,27.71,27.74,27.71,27.74,24360.0,26.0644,26.0926,26.0644,26.0926,24360.0
2017-02-27 09:55:00,27.73,27.81,27.71,27.81,35360.0,26.0832,26.1584,26.0644,26.1584,35360.0
2017-02-27 10:00:00,27.82,27.84,27.75,27.79,27140.0,26.1678,26.1866,26.102,26.1396,27140.0
2017-02-27 10:05:00,27.8,27.82,27.8,27.81,31188.0,26.149,26.1678,26.149,26.1584,31188.0
2017-02-27 10:10:00,27.85,27.85,27.81,27.81,22200.0,26.196,26.196,26.1584,26.1584,22200.0
2017-02-27 10:15:00,27.82,27.83,27.73,27.76,26208.0,26.1678,26.1772,26.0832,26.1114,26208.0
2017-02-27 10:20:00,27.78,27.85,27.78,27.83,19916.0,26.1302,26.196,26.1302,26.1772,19916.0
2017-02-27 10:25:00,27.85,27.88,27.84,27.88,33344.0,26.196,26.2243,26.1866,26.2243,33344.0
2017-02-27 10:30:00,27.88,27.89,27.86,27.86,21240.0,26.2243,26.2337,26.2055,26.2055,21240.0
2017-02-27 10:35:00,27.88,27.91,27.87,27.89,28220.0,26.2243,26.2525,26.2149,26.2337,28220.0
2017-02-27 10:40:00,27.91,27.93,27.88,27.88,8096.0,26.2525,26.2713,26.2243,26.2243,8096.0
2017-02-27 10:45:00,27.91,27.92,27.89,27.9,12000.0,26.2525,26.2619,26.2337,26.2431,12000.0
2017-02-27 10:50:00,27.92,27.92,27.9,27.9,6800.0,26.2619,26.2619,26.2431,26.2431,6800.0
2017-02-27 10:55:00,27.89,27.89,27.85,27.86,3792.0,26.2337,26.2337,26.196,26.2055,3792.0
2017-02-27 11:00:00,27.85,27.88,27.85,27.87,25220.0,26.196,26.2243,26.196,26.2149,25220.0
2017-02-27 11:05:00,27.85,27.85,27.85,27.85,3600.0,26.196,26.196,26.196,26.196,3600.0
2017-02-27 11:10:00,27.85,27.86,27.83,27.84,15808.0,26.196,26.2055,26.1772,26.1866,15808.0
2017-02-27 11:15:00,27.85,27.86,27.84,27.86,12100.0,26.196,26.2055,26.1866,26.2055,12100.0
2017-02-27 11:20:00,27.86,27.86,27.86,27.86,400.0,26.2055,26.2055,26.2055,26.2055,400.0
2017-02-27 11:25:00,27.83,27.85,27.81,27.83,10088.0,26.1772,26.196,26.1584,26.1772,10088.0
2017-02-27 11:30:00,27.82,27.83,27.81,27.83,2800.0,26.1678,26.1772,26.1584,26.1772,2800.0
2017-02-27 11:35:00,27.83,27.84,27.82,27.82,4000.0,26.1772,26.1866,26.1678,26.1678,4000.0
2017-02-27 11:40:00,27.81,27.83,27.8,27.83,8980.0,26.1584,26.1772,26.149,26.1772,8980.0
2017-02-27 11:45:00,27.83,27.83,27.78,27.78,2000.0,26.1772,26.1772,26.1302,26.1302,2000.0
2017-02-27 11:50:00,27.78,27.78,27.78,27.78,1736.0,26.1302,26.1302,26.1302,26.1302,1736.0
2017-02-27 11:55:00,27.78,27.79,27.77,27.77,1820.0,26.1302,26.1396,26.1208,26.1208,1820.0
2017-02-27 12:00:00,27.77,27.78,27.76,27.77,7328.0,26.1208,26.1302,26.1114,26.1208,7328.0
2017-02-27 12:05:00,27.8,27.81,27.8,27.81,1400.0,26.149,26.1584,26.149,26.1584,1400.0
2017-02-27 12:10:00,27.81,27.82,27.8,27.8,6400.0,26.1584,26.1678,26.149,26.149,6400.0
2017-02-27 12:15:00,27.8,27.8,27.79,27.79,5200.0,26.149,26.149,26.1396,26.1396,5200.0
2017-02-27 12:20:00,27.79,27.81,27.79,27.81,1200.0,26.1396,26.1584,26.1396,26.1584,1200.0
2017-02-27 12:25:00,27.82,27.82,27.82,27.82,800.0,26.1678,26.1678,26.1678,26.1678,800.0
2017-02-27 12:30:00,27.83,27.83,27.82,27.82,5200.0,26.1772,26.1772,26.1678,26.1678,5200.0
2017-02-27 12:35:00,27.81,27.81,27.8,27.8,4000.0,26.1584,26.1584,26.149,26.149,4000.0
2017-02-27 12:40:00,27.79,27.79,27.78,27.78,6800.0,26.1396,26.1396,26.1302,26.1302,6800.0
2017-02-27 12:45:00,27.79,27.79,27.78,27.79,2444.0,26.1396,26.1396,26.1302,26.1396,2444.0
2017-02-27 12:50:00,27.79,27.8,27.79,27.8,1200.0,26.1396,26.149,26.1396,26.149,1200.0
2017-02-27 12:55:00,27.8,27.8,27.8,27.8,2000.0,26.149,26.149,26.149,26.149,2000.0
2017-02-27 13:00:00,27.81,27.82,27.81,27.82,800.0,26.1584,26.1678,26.1584,26.1678,800.0
2017-02-27 13:05:00,27.81,27.81,27.81,27.81,800.0,26.1584,26.1584,26.1584,26.1584,800.0
2017-02-27 13:10:00,27.81,27.81,27.81,27.81,0.0,26.1584,26.1584,26.1584,26.1584,0.0
2017-02-27 13:15:00,27.85,27.86,27.84,27.84,5248.0,26.196,26.2055,26.1866,26.1866,5248.0
2017-02-27 13:20:00,27.85,27.87,27.85,27.86,12800.0,26.196,26.2149,26.196,26.2055,12800.0
2017-02-27 13:25:00,27.86,27.87,27.86,27.87,1780.0,26.2055,26.2149,26.2055,26.2149,1780.0
2017-02-27 13:30:00,27.86,27.88,27.86,27.87,12800.0,26.2055,26.2243,26.2055,26.2149,12800.0
2017-02-27 13:35:00,27.86,27.87,27.85,27.86,7776.0,26.2055,26.2149,26.196,26.2055,7776.0
2017-02-27 13:40:00,27.86,27.86,27.86,27.86,800.0,26.2055,26.2055,26.2055,26.2055,800.0
2017-02-27 13:45:00,27.88,27.89,27.88,27.88,5200.0,26.2243,26.2337,26.2243,26.2243,5200.0
2017-02-27 13:50:00,27.88,27.88,27.88,27.88,800.0,26.2243,26.2243,26.2243,26.2243,800.0
2017-02-27 13:55:00,27.89,27.91,27.88,27.91,17400.0,26.2337,26.2525,26.2243,26.2525,17400.0
2017-02-27 14:00:00,27.89,27.89,27.86,27.86,7400.0,26.2337,26.2337,26.2055,26.2055,7400.0
2017-02-27 14:05:00,27.86,27.86,27.86,27.86,0.0,26.2055,26.2055,26.2055,26.2055,0.0
2017-02-27 14:10:00,27.88,27.88,27.88,27.88,800.0,26.2243,26.2243,26.2243,26.2243,800.0
2017-02-27 14:15:00,27.87,27.88,27.87,27.87,2000.0,26.2149,26.2243,26.2149,26.2149,2000.0
2017-02-27 14:20:00,27.86,27.88,27.86,27.88,8400.0,26.2055,26.2243,26.2055,26.2243,8400.0
2017-02-27 14:25:00,27.89,27.93,27.89,27.93,8324.0,26.2337,26.2713,26.2337,26.2713,8324.0
2017-02-27 14:30:00,27.92,27.92,27.92,27.92,1336.0,26.2619,26.2619,26.2619,26.2619,1336.0
2017-02-27 14:35:00,27.91,27.95,27.91,27.93,34668.0,26.2525,26.2901,26.2525,26.2713,34668.0
2017-02-27 14:40:00,27.93,27.93,27.93,27.93,8400.0,26.2713,26.2713,26.2713,26.2713,8400.0
2017-02-27 14:45:00,27.94,27.94,27.92,27.92,1200.0,26.2807,26.2807,26.2619,26.2619,1200.0
2017-02-27 14:50:00,27.93,27.94,27.93,27.94,4780.0,26.2713,26.2807,26.2713,26.2807,4780.0
2017-02-27 14:55:00,27.95,27.95,27.93,27.93,6960.0,26.2901,26.2901,26.2713,26.2713,6960.0
2017-02-27 15:00:00,27.94,27.94,27.93,27.93,3016.0,26.2807,26.2807,26.2713,26.2713,3016.0
2017-02-27 15:05:00,27.92,27.96,27.92,27.94,8200.0,26.2619,26.2995,26.2619,26.2807,8200.0
2017-02-27 15:10:00,27.94,27.95,27.92,27.94,154500.0,26.2807,26.2901,26.2619,26.2807,154500.0
2017-02-27 15:15:00,27.95,27.95,27.95,27.95,7000.0,26.2901,26.2901,26.2901,26.2901,7000.0
2017-02-27 15:20:00,27.91,27.94,27.91,27.94,2200.0,26.2525,26.2807,26.2525,26.2807,2200.0
2017-02-27 15:25:00,27.93,27.96,27.93,27.95,27720.0,26.2713,26.2995,26.2713,26.2901,27720.0
2017-02-27 15:30:00,27.97,27.97,27.94,27.95,20904.0,26.3089,26.3089,26.2807,26.2901,20904.0
2017-02-27 15:35:00,27.95,27.95,27.92,27.92,45716.0,26.2901,26.2901,26.2619,26.2619,45716.0
2017-02-27 15:40:00,27.93,27.95,27.92,27.93,7152.0,26.2713,26.2901,26.2619,26.2713,7152.0
2017-02-27 15:45:00,27.93,27.93,27.9,27.91,28740.0,26.2713,26.2713,26.2431,26.2525,28740.0
2017-02-27 15:50:00,27.91,27.91,27.89,27.89,18932.0,26.2525,26.2525,26.2337,26.2337,18932.0
2017-02-27 15:55:00,27.89,27.93,27.89,27.92,25720.0,26.2337,26.2713,26.2337,26.2619,25720.0
2017-02-28 09:30:00,27.87,27.88,27.82,27.85,24048.0,26.2149,26.2243,26.1678,26.196,24048.0
2017-02-28 09:35:00,27.87,27.87,27.84,27.85,25532.0,26.2149,26.2149,26.1866,26.196,25532.0
2017-02-28 09:40:00,27.87,27.89,27.84,27.88,13720.0,26.2149,26.2337,26.1866,26.2243,13720.0
2017-02-28 09:45:00,27.9,27.9,27.87,27.88,20800.0,26.2431,26.2431,26.2149,26.2243,20800.0
2017-02-28 09:50:00,27.86,27.86,27.84,27.84,5300.0,26.2055,26.2055,26.1866,26.1866,5300.0
2017-02-28 09:55:00,27.86,27.87,27.85,27.85,800.0,26.2055,26.2149,26.196,26.196,800.0
2017-02-28 10:00:00,27.85,27.91,27.85,27.9,14320.0,26.196,26.2525,26.196,26.2431,14320.0
2017-02-28 10:05:00,27.89,27.89,27.89,27.89,3044.0,26.2337,26.2337,26.2337,26.2337,3044.0
2017-02-28 10:10:00,27.9,27.93,27.9,27.92,5000.0,26.2431,26.2713,26.2431,26.2619,5000.0
2017-02-28 10:15:00,27.92,27.92,27.9,27.9,5200.0,26.2619,26.2619,26.2431,26.2431,5200.0
2017-02-28 10:20:00,27.89,27.89,27.88,27.89,22004.0,26.2337,26.2337,26.2243,26.2337,22004.0
2017-02-28 10:25:00,27.89,27.89,27.87,27.88,21060.0,26.2337,26.2337,26.2149,26.2243,21060.0
2017-02-28 10:30:00,27.9,27.9,27.89,27.89,4964.0,26.2431,26.2431,26.2337,26.2337,4964.0
2017-02-28 10:35:00,27.89,27.89,27.89,27.89,1160.0,26.2337,26.2337,26.2337,26.2337,1160.0
2017-02-28 10:40:00,27.89,27.9,27.88,27.89,16168.0,26.2337,26.2431,26.2243,26.2337,16168.0
2017-02-28 10:45:00,27.89,27.91,27.89,27.91,2568.0,26.2337,26.2525,26.2337,26.2525,2568.0
2017-02-28 10:50:00,27.91,27.93,27.91,27.92,15200.0,26.2525,26.2713,26.2525,26.2619,15200.0
2017-02-28 10:55:00,27.93,27.94,27.92,27.94,45528.0,26.2713,26.2807,26.2619,26.2807,45528.0
2017-02-28 11:00:00,27.94,27.94,27.92,27.92,5796.0,26.2807,26.2807,26.2619,26.2619,5796.0
2017-02-28 11:05:00,27.93,27.94,27.91,27.91,11200.0,26.2713,26.2807,26.2525,26.2525,11200.0
2017-02-28 11:10:00,27.91,27.92,27.91,27.92,800.0,26.2525,26.2619,26.2525,26.2619,800.0
2017-02-28 11:15:00,27.91,27.91,27.91,27.91,800.0,26.2525,26.2525,26.2525,26.2525,800.0
2017-02-28 11:20:00,27.93,27.93,27.93,27.93,1000.0,26.2713,26.2713,26.2713,26.2713,1000.0
2017-02-28 11:25:00,27.91,27.92,27.91,27.92,1200.0,26.2525,26.2619,26.2525,26.2619,1200.0
2017-02-28 11:30:00,27.91,27.91,27.91,27.91,960.0,26.2525,26.2525,26.2525,26.2525,960.0
2017-02-28 11:35:00,27.9,27.9,27.9,27.9,400.0,26.2431,26.2431,26.2431,26.2431,400.0
2017-02-28 11:40:00,27.9,27.9,27.9,27.9,0.0,26.2431,26.2431,26.2431,26.2431,0.0
2017-02-28 11:45:00,27.9,27.9,27.9,27.9,0.0,26.2431,26.2431,26.2431,26.2431,0.0
2017-02-28 11:50:00,27.91,27.91,27.91,27.91,5800.0,26.2525,26.2525,26.2525,26.2525,5800.0
2017-02-28 11:55:00,27.91,27.91,27.91,27.91,0.0,26.2525,26.2525,26.2525,26.2525,0.0
2017-02-28 12:00:00,27.9,27.91,27.89,27.91,1216.0,26.2431,26.2525,26.2337,26.2525,1216.0
2017-02-28 12:05:00,27.9,27.9,27.84,27.84,6368.0,26.2431,26.2431,26.1866,26.1866,6368.0
2017-02-28 12:10:00,27.84,27.84,27.83,27.84,3200.0,26.1866,26.1866,26.1772,26.1866,3200.0
2017-02-28 12:15:00,27.85,27.85,27.82,27.82,8656.0,26.196,26.196,26.1678,26.1678,8656.0
2017-02-28 12:20:00,27.83,27.83,27.75,27.75,25212.0,26.1772,26.1772,26.102,26.102,25212.0
2017-02-28 12:25:00,27.72,27.75,27.71,27.73,14072.0,26.0738,26.102,26.0644,26.0832,14072.0
2017-02-28 12:30:00,27.73,27.75,27.73,27.75,3600.0,26.0832,26.102,26.0832,26.102,3600.0
2017-02-28 12:35:00,27.75,27.75,27.72,27.73,10708.0,26.102,26.102,26.0738,26.0832,10708.0
2017-02-28 12:40:00,27.74,27.74,27.72,27.73,4400.0,26.0926,26.0926,26.0738,26.0832,4400.0
2017-02-28 12:45:00,27.73,27.78,27.73,27.78,11600.0,26.0832,26.1302,26.0832,26.1302,11600.0
2017-02-28 12:50:00,27.79,27.8,27.79,27.8,6060.0,26.1396,26.149,26.1396,26.149,6060.0
2017-02-28 12:55:00,27.79,27.79,27.78,27.79,14000.0,26.1396,26.1396,26.1302,26.1396,14000.0
2017-02-28 13:00:00,27.79,27.85,27.78,27.84,15000.0,26.1396,26.196,26.1302,26.1866,15000.0
2017-02-28 13:05:00,27.84,27.85,27.84,27.85,2800.0,26.1866,26.196,26.1866,26.196,2800.0
2017-02-28 13:10:00,27.85,27.87,27.85,27.86,11200.0,26.196,26.2149,26.196,26.2055,11200.0
2017-02-28 13:15:00,27.86,27.87,27.86,27.86,19800.0,26.2055,26.2149,26.2055,26.2055,19800.0
2017-02-28 13:20:00,27.86,27.86,27.85,27.85,2980.0,26.2055,26.2055,26.196,26.196,2980.0
2017-02-28 13:25:00,27.84,27.84,27.84,27.84,3200.0,26.1866,26.1866,26.1866,26.1866,3200.0
2017-02-28 13:30:00,27.85,27.85,27.85,27.85,800.0,26.196,26.196,26.196,26.196,800.0
2017-02-28 13:35:00,27.86,27.89,27.86,27.89,2200.0,26.2055,26.2337,26.2055,26.2337,2200.0
2017-02-28 13:40:00,27.86,27.88,27.86,27.88,1248.0,26.2055,26.2243,26.2055,26.2243,1248.0
2017-02-28 13:45:00,27.86,27.87,27.86,27.87,3200.0,26.2055,26.2149,26.2055,26.2149,3200.0
2017-02-28 13:50:00,27.86,27.86,27.86,27.86,1600.0,26.2055,26.2055,26.2055,26.2055,1600.0
2017-02-28 13:55:00,27.86,27.87,27.86,27.87,18136.0,26.2055,26.2149,26.2055,26.2149,18136.0
2017-02-28 14:00:00,27.88,27.88,27.88,27.88,1600.0,26.2243,26.2243,26.2243,26.2243,1600.0
2017-02-28 14:05:00,27.85,27.85,27.82,27.82,2800.0,26.196,26.196,26.1678,26.1678,2800.0
2017-02-28 14:10:00,27.82,27.82,27.82,27.82,0.0,26.1678,26.1678,26.1678,26.1678,0.0
2017-02-28 14:15:00,27.77,27.8,27.76,27.8,4600.0,26.1208,26.149,26.1114,26.149,4600.0
2017-02-28 14:20:00,27.79,27.79,27.79,27.79,3000.0,26.1396,26.1396,26.1396,26.1396,3000.0
2017-02-28 14:25:00,27.78,27.81,27.78,27.81,15400.0,26.1302,26.1584,26.1302,26.1584,15400.0
2017-02-28 14:30:00,27.83,27.83,27.83,27.83,400.0,26.1772,26.1772,26.1772,26.1772,400.0
2017-02-28 14:35:00,27.81,27.81,27.8,27.8,10400.0,26.1584,26.1584,26.149,26.149,10400.0
2017-02-28 14:40:00,27.8,27.82,27.8,27.82,19600.0,26.149,26.1678,26.149,26.1678,19600.0
2017-02-28 14:45:00,27.81,27.83,27.81,27.82,19800.0,26.1584,26.1772,26.1584,26.1678,19800.0
2017-02-28 14:50:00,27.86,27.86,27.86,27.86,2000.0,26.2055,26.2055,26.2055,26.2055,2000.0
2017-02-28 14:55:00,27.84,27.84,27.84,27.84,3328.0,26.1866,26.1866,26.1866,26.1866,3328.0
2017-02-28 15:00:00,27.81,27.81,27.81,27.81,1800.0,26.1584,26.1584,26.1584,26.1584,1800.0
2017-02-28 15:05:00,27.82,27.82,27.81,27.81,1200.0,26.1678,26.1678,26.1584,26.1584,1200.0
2017-02-28 15:10:00,27.81,27.81,27.81,27.81,2400.0,26.1584,26.1584,26.1584,26.1584,2400.0
2017-02-28 15:15:00,27.83,27.83,27.82,27.83,800.0,26.1772,26.1772,26.1678,26.1772,800.0
2017-02-28 15:20:00,27.83,27.84,27.83,27.83,720.0,26.1772,26.1866,26.1772,26.1772,720.0
2017-02-28 15:25:00,27.82,27.82,27.82,27.82,1704.0,26.1678,26.1678,26.1678,26.1678,1704.0
2017-02-28 15:30:00,27.8,27.8,27.79,27.79,4320.0,26.149,26.149,26.1396,26.1396,4320.0
2017-02-28 15:35:00,27.79,27.83,27.73,27.75,19792.0,26.1396,26.1772,26.0832,26.102,19792.0
2017-02-28 15:40:00,27.75,27.79,27.74,27.78,19596.0,26.102,26.1396,26.0926,26.1302,19596.0
2017-02-28 15:45:00,27.8,27.84,27.8,27.84,40712.0,26.149,26.1866,26.149,26.1866,40712.0
2017-02-28 15:50:00,27.84,27.86,27.83,27.85,63108.0,26.1866,26.2055,26.1772,26.196,63108.0
2017-02-28 15:55:00,27.86,27.89,27.83,27.83,28036.0,26.2055,26.2337,26.1772,26.1772,28036.0
2017-03-01 09:30:00,28.6,28.64,28.58,28.59,177680.0,26.9015,26.9391,26.8827,26.8921,177680.0
2017-03-01 09:35:00,28.6,28.63,28.6,28.61,80144.0,26.9015,26.9297,26.9015,26.9109,80144.0
2017-03-01 09:40:00,28.62,28.65,28.61,28.64,56408.0,26.9203,26.9485,26.9109,26.9391,56408.0
2017-03-01 09:45:00,28.63,28.7,28.63,28.68,30368.0,26.9297,26.9956,26.9297,26.9768,30368.0
2017-03-01 09:50:00,28.71,28.71,28.69,28.71,36464.0,27.005,27.005,26.9862,27.005,36464.0
2017-03-01 09:55:00,28.72,28.77,28.71,28.74,48020.0,27.0144,27.0614,27.005,27.0332,48020.0
2017-03-01 10:00:00,28.75,28.81,28.74,28.79,51928.0,27.0426,27.099,27.0332,27.0802,51928.0
2017-03-01 10:05:00,28.79,28.8,28.78,28.79,37428.0,27.0802,27.0896,27.0708,27.0802,37428.0
2017-03-01 10:10:00,28.79,28.81,28.78,28.81,23348.0,27.0802,27.099,27.0708,27.099,23348.0
2017-03-01 10:15:00,28.81,28.83,28.78,28.8,10508.0,27.099,27.1178,27.0708,27.0896,10508.0
2017-03-01 10:20:00,28.81,28.86,28.81,28.85,37188.0,27.099,27.1461,27.099,27.1367,37188.0
2017-03-01 10:25:00,28.86,28.86,28.83,28.83,15372.0,27.1461,27.1461,27.1178,27.1178,15372.0
2017-03-01 10:30:00,28.85,28.85,28.83,28.84,19320.0,27.1367,27.1367,27.1178,27.1273,19320.0
2017-03-01 10:35:00,28.84,28.84,28.8,28.8,32352.0,27.1273,27.1273,27.0896,27.0896,32352.0
2017-03-01 10:40:00,28.78,28.79,28.77,28.79,21896.0,27.0708,27.0802,27.0614,27.0802,21896.0
2017-03-01 10:45:00,28.79,28.81,28.79,28.8,6888.0,27.0802,27.099,27.0802,27.0896,6888.0
2017-03-01 10:50:00,28.81,28.81,28.77,28.77,5160.0,27.099,27.099,27.0614,27.0614,5160.0
2017-03-01 10:55:00,28.8,28.81,28.8,28.81,17332.0,27.0896,27.099,27.0896,27.099,17332.0
2017-03-01 11:00:00,28.81,28.81,28.79,28.8,3600.0,27.099,27.099,27.0802,27.0896,3600.0
2017-03-01 11:05:00,28.8,28.88,28.8,28.88,21472.0,27.0896,27.1649,27.0896,27.1649,21472.0
2017-03-01 11:10:00,28.87,28.87,28.82,28.82,20400.0,27.1555,27.1555,27.1084,27.1084,20400.0
2017-03-01 11:15:00,28.84,28.87,28.83,28.87,15080.0,27.1273,27.1555,27.1178,27.1555,15080.0
2017-03-01 11:20:00,28.88,28.88,28.84,28.85,14000.0,27.1649,27.1649,27.1273,27.1367,14000.0
2017-03-01 11:25:00,28.84,28.89,28.83,28.88,13160.0,27.1273,27.1743,27.1178,27.1649,13160.0
2017-03-01 11:30:00,28.86,28.9,28.86,28.89,20080.0,27.1461,27.1837,27.1461,27.1743,20080.0
2017-03-01 11:35:00,28.89,28.89,28.86,28.87,21700.0,27.1743,27.1743,27.1461,27.1555,21700.0
2017-03-01 11:40:00,28.88,28.89,28.87,28.89,17600.0,27.1649,27.1743,27.1555,27.1743,17600.0
2017-03-01 11:45:00,28.89,28.89,28.88,28.89,23428.0,27.1743,27.1743,27.1649,27.1743,23428.0
2017-03-01 11:50:00,28.89,28.94,28.89,28.94,16132.0,27.1743,27.2213,27.1743,27.2213,16132.0
2017-03-01 11:55:00,28.93,28.94,28.91,28.91,32420.0,27.2119,27.2213,27.1931,27.1931,32420.0
2017-03-01 12:00:00,28.91,29.05,28.91,29.04,163008.0,27.1931,27.3248,27.1931,27.3154,163008.0
2017-03-01 12:05:00,29.03,29.13,29.03,29.11,104732.0,27.306,27.4,27.306,27.3812,104732.0
2017-03-01 12:10:00,29.1,29.19,29.1,29.19,47660.0,27.3718,27.4565,27.3718,27.4565,47660.0
2017-03-01 12:15:00,29.21,29.26,29.18,29.22,188088.0,27.4753,27.5223,27.4471,27.4847,188088.0
2017-03-01 12:20:00,29.24,29.24,29.09,29.12,251712.0,27.5035,27.5035,27.3624,27.3906,251712.0
2017-03-01 12:25:00,29.16,29.17,29.13,29.15,34996.0,27.4282,27.4377,27.4,27.4188,34996.0
2017-03-01 12:30:00,29.15,29.15,29.09,29.1,172648.0,27.4188,27.4188,27.3624,27.3718,172648.0
2017-03-01 12:35:00,29.11,29.11,29.07,29.08,14680.0,27.3812,27.3812,27.3436,27.353,14680.0
2017-03-01 12:40:00,29.08,29.1,29.08,29.08,3600.0,27.353,27.3718,27.353,27.353,3600.0
2017-03-01 12:45:00,29.09,29.1,29.08,29.08,9000.0,27.3624,27.3718,27.353,27.353,9000.0
2017-03-01 12:50:00,29.09,29.09,29.06,29.06,9400.0,27.3624,27.3624,27.3342,27.3342,9400.0
2017-03-01 12:55:00,29.05,29.07,29.05,29.07,13736.0,27.3248,27.3436,27.3248,27.3436,13736.0
2017-03-01 13:00:00,29.08,29.11,29.08,29.11,6740.0,27.353,27.3812,27.353,27.3812,6740.0
2017-03-01 13:05:00,29.13,29.13,29.11,29.11,4200.0,27.4,27.4,27.3812,27.3812,4200.0
2017-03-01 13:10:00,29.09,29.09,29.09,29.09,7200.0,27.3624,27.3624,27.3624,27.3624,7200.0
2017-03-01 13:15:00,29.09,29.09,29.04,29.05,20736.0,27.3624,27.3624,27.3154,27.3248,20736.0
2017-03-01 13:20:00,29.05,29.06,29.05,29.06,4400.0,27.3248,27.3342,27.3248,27.3342,4400.0
2017-03-01 13:25:00,29.05,29.05,29.04,29.05,4240.0,27.3248,27.3248,27.3154,27.3248,4240.0
2017-03-01 13:30:00,29.05,29.05,29.04,29.05,2000.0,27.3248,27.3248,27.3154,27.3248,2000.0
2017-03-01 13:35:00,29.04,29.06,29.02,29.05,37576.0,27.3154,27.3342,27.2966,27.3248,37576.0
2017-03-01 13:40:00,29.07,29.08,29.04,29.04,26188.0,27.3436,27.353,27.3154,27.3154,26188.0
2017-03-01 13:45:00,29.05,29.09,29.05,29.07,68536.0,27.3248,27.3624,27.3248,27.3436,68536.0
2017-03-01 13:50:00,29.07,29.08,29.06,29.08,6600.0,27.3436,27.353,27.3342,27.353,6600.0
2017-03-01 13:55:00,29.08,29.08,29.07,29.07,14372.0,27.353,27.353,27.3436,27.3436,14372.0
2017-03-01 14:00:00,29.07,29.07,29.06,29.06,4400.0,27.3436,27.3436,27.3342,27.3342,4400.0
2017-03-01 14:05:00,29.08,29.08,29.05,29.05,8000.0,27.353,27.353,27.3248,27.3248,8000.0
2017-03-01 14:10:00,29.08,29.1,29.08,29.1,18880.0,27.353,27.3718,27.353,27.3718,18880.0
2017-03-01 14:15:00,29.11,29.18,29.11,29.18,22804.0,27.3812,27.4471,27.3812,27.4471,22804.0
2017-03-01 14:20:00,29.17,29.23,29.17,29.22,55400.0,27.4377,27.4941,27.4377,27.4847,55400.0
2017-03-01 14:25:00,29.22,29.22,29.18,29.21,23112.0,27.4847,27.4847,27.4471,27.4753,23112.0
2017-03-01 14:30:00,29.2,29.22,29.18,29.18,13600.0,27.4659,27.4847,27.4471,27.4471,13600.0
2017-03-01 14:35:00,29.2,29.2,29.2,29.2,5600.0,27.4659,27.4659,27.4659,27.4659,5600.0
2017-03-01 14:40:00,29.2,29.2,29.19,29.2,6000.0,27.4659,27.4659,27.4565,27.4659,6000.0
2017-03-01 14:45:00,29.2,29.22,29.2,29.22,17600.0,27.4659,27.4847,27.4659,27.4847,17600.0
2017-03-01 14:50:00,29.22,29.23,29.22,29.23,1400.0,27.4847,27.4941,27.4847,27.4941,1400.0
2017-03-01 14:55:00,29.23,29.25,29.23,29.24,34220.0,27.4941,27.5129,27.4941,27.5035,34220.0
2017-03-01 15:00:00,29.24,29.24,29.18,29.21,26456.0,27.5035,27.5035,27.4471,27.4753,26456.0
2017-03-01 15:05:00,29.2,29.2,29.16,29.16,11712.0,27.4659,27.4659,27.4282,27.4282,11712.0
2017-03-01 15:10:00,29.17,29.18,29.15,29.16,14400.0,27.4377,27.4471,27.4188,27.4282,14400.0
2017-03-01 15:15:00,29.16,29.17,29.14,29.17,18000.0,27.4282,27.4377,27.4094,27.4377,18000.0
2017-03-01 15:20:00,29.16,29.18,29.14,29.18,15600.0,27.4282,27.4471,27.4094,27.4471,15600.0
2017-03-01 15:25:00,29.17,29.17,29.13,29.14,14460.0,27.4377,27.4377,27.4,27.4094,14460.0
2017-03-01 15:30:00,29.14,29.14,29.12,29.12,9352.0,27.4094,27.4094,27.3906,27.3906,9352.0
2017-03-01 15:35:00,29.13,29.15,29.12,29.13,11732.0,27.4,27.4188,27.3906,27.4,11732.0
2017-03-01 15:40:00,29.14,29.18,29.13,29.17,22572.0,27.4094,27.4471,27.4,27.4377,22572.0
2017-03-01 15:45:00,29.17,29.2,29.17,29.19,24008.0,27.4377,27.4659,27.4377,27.4565,24008.0
2017-03-01 15:50:00,29.2,29.2,29.08,29.08,78100.0,27.4659,27.4659,27.353,27.353,78100.0
2017-03-01 15:55:00,29.08,29.08,29.0,29.04,75216.0,27.353,27.353,27.2778,27.3154,75216.0
2017-03-02 09:30:00,29.1,29.1,28.96,28.97,106192.0,27.3718,27.3718,27.2401,27.2495,106192.0
2017-03-02 09:35:00,28.97,29.0,28.91,29.0,36300.0,27.2495,27.2778,27.1931,27.2778,36300.0
2017-03-02 09:40:00,28.99,29.05,28.99,29.04,27252.0,27.2683,27.3248,27.2683,27.3154,27252.0
2017-03-02 09:45:00,29.03,29.06,29.03,29.05,34324.0,27.306,27.3342,27.306,27.3248,34324.0
2017-03-02 09:50:00,29.03,29.03,28.99,29.0,18208.0,27.306,27.306,27.2683,27.2778,18208.0
2017-03-02 09:55:00,29.0,29.06,29.0,29.06,15768.0,27.2778,27.3342,27.2778,27.3342,15768.0
2017-03-02 10:00:00,29.04,29.04,28.99,29.0,13644.0,27.3154,27.3154,27.2683,27.2778,13644.0
2017-03-02 10:05:00,29.04,29.05,29.01,29.01,3160.0,27.3154,27.3248,27.2872,27.2872,3160.0
2017-03-02 10:10:00,28.99,28.99,28.96,28.97,9348.0,27.2683,27.2683,27.2401,27.2495,9348.0
2017-03-02 10:15:00,28.96,29.02,28.96,29.02,6600.0,27.2401,27.2966,27.2401,27.2966,6600.0
2017-03-02 10:20:00,29.0,29.01,28.99,29.0,6000.0,27.2778,27.2872,27.2683,27.2778,6000.0
2017-03-02 10:25:00,29.02,29.02,29.02,29.02,400.0,27.2966,27.2966,27.2966,27.2966,400.0
2017-03-02 10:30:00,29.02,29.03,28.98,28.98,21660.0,27.2966,27.306,27.2589,27.2589,21660.0
2017-03-02 10:35:00,28.98,28.98,28.96,28.97,4800.0,27.2589,27.2589,27.2401,27.2495,4800.0
2017-03-02 10:40:00,28.99,29.01,28.99,29.01,2400.0,27.2683,27.2872,27.2683,27.2872,2400.0
2017-03-02 10:45:00,29.01,29.01,29.01,29.01,400.0,27.2872,27.2872,27.2872,27.2872,400.0
2017-03-02 10:50:00,28.98,28.99,28.98,28.98,4800.0,27.2589,27.2683,27.2589,27.2589,4800.0
2017-03-02 10:55:00,28.98,28.98,28.94,28.94,8780.0,27.2589,27.2589,27.2213,27.2213,8780.0
2017-03-02 11:00:00,28.94,28.94,28.9,28.92,9784.0,27.2213,27.2213,27.1837,27.2025,9784.0
2017-03-02 11:05:00,28.9,28.9,28.85,28.85,11320.0,27.1837,27.1837,27.1367,27.1367,11320.0
2017-03-02 11:10:00,28.86,28.87,28.84,28.87,18072.0,27.1461,27.1555,27.1273,27.1555,18072.0
2017-03-02 11:15:00,28.89,28.89,28.88,28.88,4772.0,27.1743,27.1743,27.1649,27.1649,4772.0
2017-03-02 11:20:00,28.87,28.94,28.87,28.91,47712.0,27.1555,27.2213,27.1555,27.1931,47712.0
2017-03-02 11:25:00,28.92,28.92,28.91,28.91,6160.0,27.2025,27.2025,27.1931,27.1931,6160.0
2017-03-02 11:30:00,28.89,28.89,28.79,28.79,13848.0,27.1743,27.1743,27.0802,27.0802,13848.0
2017-03-02 11:35:00,28.83,28.84,28.79,28.8,22400.0,27.1178,27.1273,27.0802,27.0896,22400.0
2017-03-02 11:40:00,28.82,28.85,28.82,28.85,15200.0,27.1084,27.1367,27.1084,27.1367,15200.0
2017-03-02 11:45:00,28.85,28.88,28.85,28.87,9276.0,27.1367,27.1649,27.1367,27.1555,9276.0
2017-03-02 11:50:00,28.87,28.88,28.86,28.86,10552.0,27.1555,27.1649,27.1461,27.1461,10552.0
2017-03-02 11:55:00,28.88,28.88,28.86,28.88,4916.0,27.1649,27.1649,27.1461,27.1649,4916.0
2017-03-02 12:00:00,28.89,28.89,28.86,28.87,9900.0,27.1743,27.1743,27.1461,27.1555,9900.0
2017-03-02 12:05:00,28.86,28.86,28.82,28.84,14648.0,27.1461,27.1461,27.1084,27.1273,14648.0
2017-03-02 12:10:00,28.82,28.82,28.8,28.8,14024.0,27.1084,27.1084,27.0896,27.0896,14024.0
2017-03-02 12:15:00,28.81,28.83,28.8,28.83,4000.0,27.099,27.1178,27.0896,27.1178,4000.0
2017-03-02 12:20:00,28.81,28.81,28.75,28.75,61556.0,27.099,27.099,27.0426,27.0426,61556.0
2017-03-02 12:25:00,28.74,28.78,28.74,28.77,30864.0,27.0332,27.0708,27.0332,27.0614,30864.0
2017-03-02 12:30:00,28.79,28.8,28.75,28.75,22000.0,27.0802,27.0896,27.0426,27.0426,22000.0
2017-03-02 12:35:00,28.77,28.78,28.76,28.78,12748.0,27.0614,27.0708,27.052,27.0708,12748.0
2017-03-02 12:40:00,28.79,28.79,28.77,28.77,2400.0,27.0802,27.0802,27.0614,27.0614,2400.0
2017-03-02 12:45:00,28.75,28.75,28.75,28.75,2000.0,27.0426,27.0426,27.0426,27.0426,2000.0
2017-03-02 12:50:00,28.8,28.84,28.8,28.84,19500.0,27.0896,27.1273,27.0896,27.1273,19500.0
2017-03-02 12:55:00,28.84,28.84,28.84,28.84,8816.0,27.1273,27.1273,27.1273,27.1273,8816.0
2017-03-02 13:00:00,28.84,28.84,28.84,28.84,0.0,27.1273,27.1273,27.1273,27.1273,0.0
2017-03-02 13:05:00,28.81,28.82,28.81,28.81,4400.0,27.099,27.1084,27.099,27.099,4400.0
2017-03-02 13:10:00,28.79,28.79,28.79,28.79,1600.0,27.0802,27.0802,27.0802,27.0802,1600.0
2017-03-02 13:15:00,28.79,28.8,28.79,28.79,1540.0,27.0802,27.0896,27.0802,27.0802,1540.0
2017-03-02 13:20:00,28.79,28.79,28.79,28.79,1200.0,27.0802,27.0802,27.0802,27.0802,1200.0
2017-03-02 13:25:00,28.8,28.84,28.8,28.84,1264.0,27.0896,27.1273,27.0896,27.1273,1264.0
2017-03-02 13:30:00,28.83,28.84,28.82,28.82,6380.0,27.1178,27.1273,27.1084,27.1084,6380.0
2017-03-02 13:35:00,28.81,28.81,28.8,28.8,2400.0,27.099,27.099,27.0896,27.0896,2400.0
2017-03-02 13:40:00,28.8,28.81,28.8,28.81,2200.0,27.0896,27.099,27.0896,27.099,2200.0
2017-03-02 13:45:00,28.8,28.81,28.79,28.8,4148.0,27.0896,27.099,27.0802,27.0896,4148.0
2017-03-02 13:50:00,28.79,28.82,28.78,28.81,3104.0,27.0802,27.1084,27.0708,27.099,3104.0
2017-03-02 13:55:00,28.81,28.81,28.81,28.81,0.0,27.099,27.099,27.099,27.099,0.0
2017-03-02 14:00:00,28.83,28.83,28.81,28.82,9700.0,27.1178,27.1178,27.099,27.1084,9700.0
2017-03-02 14:05:00,28.81,28.81,28.79,28.79,800.0,27.099,27.099,27.0802,27.0802,800.0
2017-03-02 14:10:00,28.77,28.77,28.77,28.77,400.0,27.0614,27.0614,27.0614,27.0614,400.0
2017-03-02 14:15:00,28.78,28.78,28.75,28.75,7652.0,27.0708,27.0708,27.0426,27.0426,7652.0
2017-03-02 14:20:00,28.76,28.76,28.76,28.76,1200.0,27.052,27.052,27.052,27.052,1200.0
2017-03-02 14:25:00,28.75,28.85,28.75,28.84,14400.0,27.0426,27.1367,27.0426,27.1273,14400.0
2017-03-02 14:30:00,28.84,28.88,28.83,28.88,8800.0,27.1273,27.1649,27.1178,27.1649,8800.0
2017-03-02 14:35:00,28.87,28.87,28.85,28.85,2832.0,27.1555,27.1555,27.1367,27.1367,2832.0
2017-03-02 14:40:00,28.86,28.86,28.85,28.85,1800.0,27.1461,27.1461,27.1367,27.1367,1800.0
2017-03-02 14:45:00,28.84,28.84,28.84,28.84,1600.0,27.1273,27.1273,27.1273,27.1273,1600.0
2017-03-02 14:50:00,28.83,28.83,28.83,28.83,400.0,27.1178,27.1178,27.1178,27.1178,400.0
2017-03-02 14:55:00,28.83,28.83,28.82,28.82,9732.0,27.1178,27.1178,27.1084,27.1084,9732.0
2017-03-02 15:00:00,28.81,28.83,28.8,28.83,6800.0,27.099,27.1178,27.0896,27.1178,6800.0
2017-03-02 15:05:00,28.82,28.83,28.8,28.8,6148.0,27.1084,27.1178,27.0896,27.0896,6148.0
2017-03-02 15:10:00,28.8,28.8,28.77,28.77,17800.0,27.0896,27.0896,27.0614,27.0614,17800.0
2017-03-02 15:15:00,28.73,28.74,28.66,28.7,46500.0,27.0238,27.0332,26.9579,26.9956,46500.0
2017-03-02 15:20:00,28.71,28.74,28.7,28.72,31180.0,27.005,27.0332,26.9956,27.0144,31180.0
2017-03-02 15:25:00,28.72,28.74,28.7,28.73,10000.0,27.0144,27.0332,26.9956,27.0238,10000.0
2017-03-02 15:30:00,28.74,28.74,28.66,28.67,14884.0,27.0332,27.0332,26.9579,26.9673,14884.0
2017-03-02 15:35:00,28.66,28.71,28.66,28.7,24000.0,26.9579,27.005,26.9579,26.9956,24000.0
2017-03-02 15:40:00,28.7,28.71,28.59,28.61,41320.0,26.9956,27.005,26.8921,26.9109,41320.0
2017-03-02 15:45:00,28.66,28.66,28.61,28.61,18804.0,26.9579,26.9579,26.9109,26.9109,18804.0
2017-03-02 15:50:00,28.6,28.63,28.57,28.6,51228.0,26.9015,26.9297,26.8733,26.9015,51228.0
2017-03-02 15:55:00,28.61,28.63,28.54,28.57,76384.0,26.9109,26.9297,26.8451,26.8733,76384.0
2017-03-03 09:30:00,28.63,28.73,28.62,28.7,80932.0,26.9297,27.0238,26.9203,26.9956,80932.0
2017-03-03 09:35:00,28.7,28.7,28.67,28.67,54560.0,26.9956,26.9956,26.9673,26.9673,54560.0
2017-03-03 09:40:00,28.68,28.68,28.65,28.66,21520.0,26.9768,26.9768,26.9485,26.9579,21520.0
2017-03-03 09:45:00,28.66,28.66,28.61,28.63,16480.0,26.9579,26.9579,26.9109,26.9297,16480.0
2017-03-03 09:50:00,28.65,28.65,28.56,28.59,23700.0,26.9485,26.9485,26.8639,26.8921,23700.0
2017-03-03 09:55:00,28.56,28.56,28.53,28.55,29200.0,26.8639,26.8639,26.8357,26.8545,29200.0
2017-03-03 10:00:00,28.53,28.57,28.52,28.53,31568.0,26.8357,26.8733,26.8263,26.8357,31568.0
2017-03-03 10:05:00,28.53,28.53,28.52,28.52,3936.0,26.8357,26.8357,26.8263,26.8263,3936.0
2017-03-03 10:10:00,28.54,28.59,28.54,28.58,6320.0,26.8451,26.8921,26.8451,26.8827,6320.0
2017-03-03 10:15:00,28.59,28.59,28.54,28.55,21040.0,26.8921,26.8921,26.8451,26.8545,21040.0
2017-03-03 10:20:00,28.51,28.51,28.44,28.48,48808.0,26.8169,26.8169,26.751,26.7886,48808.0
2017-03-03 10:25:00,28.49,28.5,28.45,28.48,19000.0,26.798,26.8074,26.7604,26.7886,19000.0
2017-03-03 10:30:00,28.48,28.48,28.41,28.41,20400.0,26.7886,26.7886,26.7228,26.7228,20400.0
2017-03-03 10:35:00,28.41,28.44,28.41,28.43,3600.0,26.7228,26.751,26.7228,26.7416,3600.0
2017-03-03 10:40:00,28.43,28.45,28.42,28.45,7312.0,26.7416,26.7604,26.7322,26.7604,7312.0
2017-03-03 10:45:00,28.47,28.47,28.45,28.45,3200.0,26.7792,26.7792,26.7604,26.7604,3200.0
2017-03-03 10:50:00,28.48,28.49,28.48,28.49,12400.0,26.7886,26.798,26.7886,26.798,12400.0
2017-03-03 10:55:00,28.43,28.44,28.43,28.43,4400.0,26.7416,26.751,26.7416,26.7416,4400.0
2017-03-03 11:00:00,28.38,28.42,28.38,28.42,29868.0,26.6946,26.7322,26.6946,26.7322,29868.0
2017-03-03 11:05:00,28.43,28.44,28.43,28.43,13968.0,26.7416,26.751,26.7416,26.7416,13968.0
2017-03-03 11:10:00,28.44,28.45,28.44,28.45,3200.0,26.751,26.7604,26.751,26.7604,3200.0
2017-03-03 11:15:00,28.47,28.47,28.44,28.44,8000.0,26.7792,26.7792,26.751,26.751,8000.0
2017-03-03 11:20:00,28.48,28.48,28.47,28.47,7200.0,26.7886,26.7886,26.7792,26.7792,7200.0
2017-03-03 11:25:00,28.48,28.48,28.44,28.44,2800.0,26.7886,26.7886,26.751,26.751,2800.0
2017-03-03 11:30:00,28.42,28.45,28.42,28.45,4080.0,26.7322,26.7604,26.7322,26.7604,4080.0
2017-03-03 11:35:00,28.42,28.43,28.42,28.43,2480.0,26.7322,26.7416,26.7322,26.7416,2480.0
2017-03-03 11:40:00,28.44,28.45,28.44,28.44,4180.0,26.751,26.7604,26.751,26.751,4180.0
2017-03-03 11:45:00,28.45,28.45,28.45,28.45,400.0,26.7604,26.7604,26.7604,26.7604,400.0
2017-03-03 11:50:00,28.47,28.47,28.47,28.47,800.0,26.7792,26.7792,26.7792,26.7792,800.0
2017-03-03 11:55:00,28.46,28.48,28.46,28.48,10396.0,26.7698,26.7886,26.7698,26.7886,10396.0
2017-03-03 12:00:00,28.48,28.48,28.48,28.48,0.0,26.7886,26.7886,26.7886,26.7886,0.0
2017-03-03 12:05:00,28.49,28.5,28.49,28.5,2896.0,26.798,26.8074,26.798,26.8074,2896.0
2017-03-03 12:10:00,28.5,28.5,28.48,28.48,8992.0,26.8074,26.8074,26.7886,26.7886,8992.0
2017-03-03 12:15:00,28.47,28.47,28.45,28.45,1808.0,26.7792,26.7792,26.7604,26.7604,1808.0
2017-03-03 12:20:00,28.47,28.47,28.45,28.45,1200.0,26.7792,26.7792,26.7604,26.7604,1200.0
2017-03-03 12:25:00,28.45,28.45,28.45,28.45,0.0,26.7604,26.7604,26.7604,26.7604,0.0
2017-03-03 12:30:00,28.51,28.55,28.51,28.54,12000.0,26.8169,26.8545,26.8169,26.8451,12000.0
2017-03-03 12:35:00,28.53,28.53,28.52,28.52,2400.0,26.8357,26.8357,26.8263,26.8263,2400.0
2017-03-03 12:40:00,28.53,28.57,28.53,28.57,1920.0,26.8357,26.8733,26.8357,26.8733,1920.0
2017-03-03 12:45:00,28.55,28.55,28.53,28.53,15200.0,26.8545,26.8545,26.8357,26.8357,15200.0
2017-03-03 12:50:00,28.52,28.52,28.52,28.52,4800.0,26.8263,26.8263,26.8263,26.8263,4800.0
2017-03-03 12:55:00,28.52,28.53,28.52,28.53,4400.0,26.8263,26.8357,26.8263,26.8357,4400.0
2017-03-03 13:00:00,28.46,28.53,28.44,28.53,5684.0,26.7698,26.8357,26.751,26.8357,5684.0
2017-03-03 13:05:00,28.58,28.58,28.54,28.54,3600.0,26.8827,26.8827,26.8451,26.8451,3600.0
2017-03-03 13:10:00,28.56,28.57,28.52,28.53,19292.0,26.8639,26.8733,26.8263,26.8357,19292.0
2017-03-03 13:15:00,28.5,28.5,28.46,28.46,10800.0,26.8074,26.8074,26.7698,26.7698,10800.0
2017-03-03 13:20:00,28.45,28.47,28.44,28.45,5200.0,26.7604,26.7792,26.751,26.7604,5200.0
2017-03-03 13:25:00,28.48,28.5,28.47,28.5,2000.0,26.7886,26.8074,26.7792,26.8074,2000.0
2017-03-03 13:30:00,28.51,28.51,28.51,28.51,1800.0,26.8169,26.8169,26.8169,26.8169,1800.0
2017-03-03 13:35:00,28.49,28.49,28.48,28.49,2400.0,26.798,26.798,26.7886,26.798,2400.0
2017-03-03 13:40:00,28.52,28.58,28.52,28.57,156800.0,26.8263,26.8827,26.8263,26.8733,156800.0
2017-03-03 13:45:00,28.58,28.58,28.58,28.58,12000.0,26.8827,26.8827,26.8827,26.8827,12000.0
2017-03-03 13:50:00,28.58,28.58,28.56,28.56,21860.0,26.8827,26.8827,26.8639,26.8639,21860.0
2017-03-03 13:55:00,28.58,28.58,28.58,28.58,2760.0,26.8827,26.8827,26.8827,26.8827,2760.0
2017-03-03 14:00:00,28.56,28.58,28.56,28.57,3636.0,26.8639,26.8827,26.8639,26.8733,3636.0
2017-03-03 14:05:00,28.6,28.6,28.57,28.57,6944.0,26.9015,26.9015,26.8733,26.8733,6944.0
2017-03-03 14:10:00,28.6,28.6,28.56,28.56,6600.0,26.9015,26.9015,26.8639,26.8639,6600.0
2017-03-03 14:15:00,28.56,28.56,28.54,28.55,2200.0,26.8639,26.8639,26.8451,26.8545,2200.0
2017-03-03 14:20:00,28.54,28.55,28.54,28.55,6800.0,26.8451,26.8545,26.8451,26.8545,6800.0
2017-03-03 14:25:00,28.55,28.55,28.52,28.53,5600.0,26.8545,26.8545,26.8263,26.8357,5600.0
2017-03-03 14:30:00,28.53,28.58,28.53,28.58,3000.0,26.8357,26.8827,26.8357,26.8827,3000.0
2017-03-03 14:35:00,28.58,28.59,28.57,28.58,1724.0,26.8827,26.8921,26.8733,26.8827,1724.0
2017-03-03 14:40:00,28.59,28.59,28.58,28.58,25724.0,26.8921,26.8921,26.8827,26.8827,25724.0
2017-03-03 14:45:00,28.58,28.58,28.58,28.58,0.0,26.8827,26.8827,26.8827,26.8827,0.0
2017-03-03 14:50:00,28.59,28.59,28.59,28.59,2200.0,26.8921,26.8921,26.8921,26.8921,2200.0
2017-03-03 14:55:00,28.61,28.62,28.6,28.62,11180.0,26.9109,26.9203,26.9015,26.9203,11180.0
2017-03-03 15:00:00,28.59,28.61,28.57,28.57,16900.0,26.8921,26.9109,26.8733,26.8733,16900.0
2017-03-03 15:05:00,28.58,28.58,28.58,28.58,3228.0,26.8827,26.8827,26.8827,26.8827,3228.0
2017-03-03 15:10:00,28.56,28.57,28.56,28.57,8120.0,26.8639,26.8733,26.8639,26.8733,8120.0
2017-03-03 15:15:00,28.57,28.58,28.57,28.58,13700.0,26.8733,26.8827,26.8733,26.8827,13700.0
2017-03-03 15:20:00,28.61,28.62,28.61,28.62,5400.0,26.9109,26.9203,26.9109,26.9203,5400.0
2017-03-03 15:25:00,28.61,28.62,28.61,28.62,11580.0,26.9109,26.9203,26.9109,26.9203,11580.0
2017-03-03 15:30:00,28.62,28.63,28.6,28.6,26492.0,26.9203,26.9297,26.9015,26.9015,26492.0
2017-03-03 15:35:00,28.62,28.63,28.61,28.61,8100.0,26.9203,26.9297,26.9109,26.9109,8100.0
2017-03-03 15:40:00,28.61,28.61,28.59,28.59,4800.0,26.9109,26.9109,26.8921,26.8921,4800.0
2017-03-03 15:45:00,28.55,28.56,28.54,28.54,30232.0,26.8545,26.8639,26.8451,26.8451,30232.0
2017-03-03 15:50:00,28.54,28.57,28.54,28.57,18700.0,26.8451,26.8733,26.8451,26.8733,18700.0
2017-03-03 15:55:00,28.58,28.58,28.51,28.57,79472.0,26.8827,26.8827,26.8169,26.8733,79472.0
2017-03-06 09:30:00,28.19,28.3,28.19,28.29,84972.0,26.5159,26.6193,26.5159,26.6099,84972.0
2017-03-06 09:35:00,28.28,28.29,28.23,28.29,98480.0,26.6005,26.6099,26.5535,26.6099,98480.0
2017-03-06 09:40:00,28.3,28.35,28.29,28.3,52340.0,26.6193,26.6664,26.6099,26.6193,52340.0
2017-03-06 09:45:00,28.3,28.39,28.28,28.38,17548.0,26.6193,26.704,26.6005,26.6946,17548.0
2017-03-06 09:50:00,28.38,28.42,28.38,28.41,21472.0,26.6946,26.7322,26.6946,26.7228,21472.0
2017-03-06 09:55:00,28.4,28.43,28.39,28.43,21080.0,26.7134,26.7416,26.704,26.7416,21080.0
2017-03-06 10:00:00,28.43,28.43,28.38,28.38,21196.0,26.7416,26.7416,26.6946,26.6946,21196.0
2017-03-06 10:05:00,28.36,28.41,28.36,28.41,7500.0,26.6758,26.7228,26.6758,26.7228,7500.0
2017-03-06 10:10:00,28.42,28.43,28.39,28.39,10472.0,26.7322,26.7416,26.704,26.704,10472.0
2017-03-06 10:15:00,28.39,28.39,28.3,28.33,31192.0,26.704,26.704,26.6193,26.6475,31192.0
2017-03-06 10:20:00,28.32,28.33,28.29,28.31,62932.0,26.6381,26.6475,26.6099,26.6287,62932.0
2017-03-06 10:25:00,28.31,28.32,28.29,28.3,26976.0,26.6287,26.6381,26.6099,26.6193,26976.0
2017-03-06 10:30:00,28.3,28.3,28.27,28.27,9140.0,26.6193,26.6193,26.5911,26.5911,9140.0
2017-03-06 10:35:00,28.28,28.28,28.2,28.26,45508.0,26.6005,26.6005,26.5253,26.5817,45508.0
2017-03-06 10:40:00,28.25,28.25,28.24,28.24,20600.0,26.5723,26.5723,26.5629,26.5629,20600.0
2017-03-06 10:45:00,28.25,28.27,28.25,28.25,8320.0,26.5723,26.5911,26.5723,26.5723,8320.0
2017-03-06 10:50:00,28.25,28.25,28.23,28.23,23100.0,26.5723,26.5723,26.5535,26.5535,23100.0
2017-03-06 10:55:00,28.23,28.25,28.23,28.25,1656.0,26.5535,26.5723,26.5535,26.5723,1656.0
2017-03-06 11:00:00,28.23,28.24,28.2,28.24,2476.0,26.5535,26.5629,26.5253,26.5629,2476.0
2017-03-06 11:05:00,28.25,28.26,28.24,28.24,11936.0,26.5723,26.5817,26.5629,26.5629,11936.0
2017-03-06 11:10:00,28.24,28.26,28.24,28.26,3200.0,26.5629,26.5817,26.5629,26.5817,3200.0
2017-03-06 11:15:00,28.26,28.31,28.25,28.31,16160.0,26.5817,26.6287,26.5723,26.6287,16160.0
2017-03-06 11:20:00,28.3,28.31,28.3,28.31,2000.0,26.6193,26.6287,26.6193,26.6287,2000.0
2017-03-06 11:25:00,28.29,28.29,28.28,28.28,800.0,26.6099,26.6099,26.6005,26.6005,800.0
2017-03-06 11:30:00,28.28,28.28,28.27,28.27,4800.0,26.6005,26.6005,26.5911,26.5911,4800.0
2017-03-06 11:35:00,28.29,28.29,28.23,28.24,18800.0,26.6099,26.6099,26.5535,26.5629,18800.0
2017-03-06 11:40:00,28.24,28.25,28.23,28.23,14400.0,26.5629,26.5723,26.5535,26.5535,14400.0
2017-03-06 11:45:00,28.23,28.24,28.22,28.24,13200.0,26.5535,26.5629,26.5441,26.5629,13200.0
2017-03-06 11:50:00,28.25,28.25,28.24,28.25,2000.0,26.5723,26.5723,26.5629,26.5723,2000.0
2017-03-06 11:55:00,28.25,28.25,28.25,28.25,400.0,26.5723,26.5723,26.5723,26.5723,400.0
2017-03-06 12:00:00,28.24,28.29,28.23,28.29,15368.0,26.5629,26.6099,26.5535,26.6099,15368.0
2017-03-06 12:05:00,28.28,28.28,28.26,28.26,8400.0,26.6005,26.6005,26.5817,26.5817,8400.0
2017-03-06 12:10:00,28.27,28.27,28.27,28.27,4000.0,26.5911,26.5911,26.5911,26.5911,4000.0
2017-03-06 12:15:00,28.27,28.27,28.25,28.25,8800.0,26.5911,26.5911,26.5723,26.5723,8800.0
2017-03-06 12:20:00,28.28,28.28,28.27,28.28,7368.0,26.6005,26.6005,26.5911,26.6005,7368.0
2017-03-06 12:25:00,28.29,28.33,28.29,28.33,20252.0,26.6099,26.6475,26.6099,26.6475,20252.0
2017-03-06 12:30:00,28.32,28.33,28.31,28.33,5400.0,26.6381,26.6475,26.6287,26.6475,5400.0
2017-03-06 12:35:00,28.32,28.32,28.3,28.31,2400.0,26.6381,26.6381,26.6193,26.6287,2400.0
2017-03-06 12:40:00,28.32,28.32,28.32,28.32,800.0,26.6381,26.6381,26.6381,26.6381,800.0
2017-03-06 12:45:00,28.36,28.36,28.33,28.33,9520.0,26.6758,26.6758,26.6475,26.6475,9520.0
2017-03-06 12:50:00,28.33,28.33,28.32,28.32,2800.0,26.6475,26.6475,26.6381,26.6381,2800.0
2017-03-06 12:55:00,28.35,28.35,28.33,28.33,4600.0,26.6664,26.6664,26.6475,26.6475,4600.0
2017-03-06 13:00:00,28.36,28.39,28.35,28.39,5600.0,26.6758,26.704,26.6664,26.704,5600.0
2017-03-06 13:05:00,28.38,28.38,28.38,28.38,3160.0,26.6946,26.6946,26.6946,26.6946,3160.0
2017-03-06 13:10:00,28.41,28.42,28.41,28.42,3200.0,26.7228,26.7322,26.7228,26.7322,3200.0
2017-03-06 13:15:00,28.42,28.42,28.41,28.41,8000.0,26.7322,26.7322,26.7228,26.7228,8000.0
2017-03-06 13:20:00,28.44,28.45,28.43,28.45,11600.0,26.751,26.7604,26.7416,26.7604,11600.0
2017-03-06 13:25:00,28.45,28.45,28.43,28.43,6800.0,26.7604,26.7604,26.7416,26.7416,6800.0
2017-03-06 13:30:00,28.43,28.46,28.43,28.46,1200.0,26.7416,26.7698,26.7416,26.7698,1200.0
2017-03-06 13:35:00,28.45,28.45,28.44,28.45,2740.0,26.7604,26.7604,26.751,26.7604,2740.0
2017-03-06 13:40:00,28.44,28.44,28.43,28.43,1200.0,26.751,26.751,26.7416,26.7416,1200.0
2017-03-06 13:45:00,28.42,28.42,28.4,28.41,2800.0,26.7322,26.7322,26.7134,26.7228,2800.0
2017-03-06 13:50:00,28.41,28.42,28.41,28.42,2400.0,26.7228,26.7322,26.7228,26.7322,2400.0
2017-03-06 13:55:00,28.39,28.42,28.39,28.42,4000.0,26.704,26.7322,26.704,26.7322,4000.0
2017-03-06 14:00:00,28.41,28.41,28.41,28.41,600.0,26.7228,26.7228,26.7228,26.7228,600.0
2017-03-06 14:05:00,28.4,28.42,28.4,28.41,4000.0,26.7134,26.7322,26.7134,26.7228,4000.0
2017-03-06 14:10:00,28.41,28.41,28.41,28.41,0.0,26.7228,26.7228,26.7228,26.7228,0.0
2017-03-06 14:15:00,28.42,28.42,28.41,28.42,8400.0,26.7322,26.7322,26.7228,26.7322,8400.0
2017-03-06 14:20:00,28.41,28.41,28.4,28.41,1600.0,26.7228,26.7228,26.7134,26.7228,1600.0
2017-03-06 14:25:00,28.41,28.41,28.41,28.41,0.0,26.7228,26.7228,26.7228,26.7228,0.0
2017-03-06 14:30:00,28.42,28.42,28.41,28.41,1200.0,26.7322,26.7322,26.7228,26.7228,1200.0
2017-03-06 14:35:00,28.43,28.43,28.41,28.42,4360.0,26.7416,26.7416,26.7228,26.7322,4360.0
2017-03-06 14:40:00,28.42,28.42,28.41,28.41,5600.0,26.7322,26.7322,26.7228,26.7228,5600.0
2017-03-06 14:45:00,28.43,28.44,28.43,28.44,1576.0,26.7416,26.751,26.7416,26.751,1576.0
2017-03-06 14:50:00,28.41,28.42,28.41,28.42,1600.0,26.7228,26.7322,26.7228,26.7322,1600.0
2017-03-06 14:55:00,28.43,28.43,28.43,28.43,400.0,26.7416,26.7416,26.7416,26.7416,400.0
2017-03-06 15:00:00,28.42,28.42,28.42,28.42,3600.0,26.7322,26.7322,26.7322,26.7322,3600.0
2017-03-06 15:05:00,28.44,28.45,28.43,28.45,6000.0,26.751,26.7604,26.7416,26.7604,6000.0
2017-03-06 15:10:00,28.45,28.46,28.45,28.45,8600.0,26.7604,26.7698,26.7604,26.7604,8600.0
2017-03-06 15:15:00,28.45,28.47,28.45,28.47,2000.0,26.7604,26.7792,26.7604,26.7792,2000.0
2017-03-06 15:20:00,28.47,28.47,28.47,28.47,15716.0,26.7792,26.7792,26.7792,26.7792,15716.0
2017-03-06 15:25:00,28.45,28.45,28.44,28.44,1200.0,26.7604,26.7604,26.751,26.751,1200.0
2017-03-06 15:30:00,28.43,28.43,28.41,28.41,5200.0,26.7416,26.7416,26.7228,26.7228,5200.0
2017-03-06 15:35:00,28.47,28.49,28.46,28.48,24700.0,26.7792,26.798,26.7698,26.7886,24700.0
2017-03-06 15:40:00,28.49,28.5,28.49,28.5,13700.0,26.798,26.8074,26.798,26.8074,13700.0
2017-03-06 15:45:00,28.5,28.5,28.49,28.5,4664.0,26.8074,26.8074,26.798,26.8074,4664.0
2017-03-06 15:50:00,28.5,28.5,28.45,28.45,13496.0,26.8074,26.8074,26.7604,26.7604,13496.0
2017-03-06 15:55:00,28.45,28.45,28.37,28.38,32380.0,26.7604,26.7604,26.6852,26.6946,32380.0
2017-03-07 09:30:00,28.27,28.37,28.27,28.32,31304.0,26.5911,26.6852,26.5911,26.6381,31304.0
2017-03-07 09:35:00,28.3,28.3,28.24,28.25,18692.0,26.6193,26.6193,26.5629,26.5723,18692.0
2017-03-07 09:40:00,28.24,28.25,28.22,28.22,18396.0,26.5629,26.5723,26.5441,26.5441,18396.0
2017-03-07 09:45:00,28.24,28.25,28.23,28.25,11200.0,26.5629,26.5723,26.5535,26.5723,11200.0
2017-03-07 09:50:00,28.21,28.22,28.19,28.22,15612.0,26.5347,26.5441,26.5159,26.5441,15612.0
2017-03-07 09:55:00,28.25,28.27,28.23,28.27,4880.0,26.5723,26.5911,26.5535,26.5911,4880.0
2017-03-07 10:00:00,28.24,28.29,28.24,28.29,21016.0,26.5629,26.6099,26.5629,26.6099,21016.0
2017-03-07 10:05:00,28.3,28.3,28.29,28.29,12764.0,26.6193,26.6193,26.6099,26.6099,12764.0
2017-03-07 10:10:00,28.29,28.29,28.28,28.28,10400.0,26.6099,26.6099,26.6005,26.6005,10400.0
2017-03-07 10:15:00,28.27,28.27,28.27,28.27,1200.0,26.5911,26.5911,26.5911,26.5911,1200.0
2017-03-07 10:20:00,28.32,28.4,28.32,28.39,16800.0,26.6381,26.7134,26.6381,26.704,16800.0
2017-03-07 10:25:00,28.38,28.41,28.38,28.41,9460.0,26.6946,26.7228,26.6946,26.7228,9460.0
2017-03-07 10:30:00,28.41,28.45,28.41,28.43,30868.0,26.7228,26.7604,26.7228,26.7416,30868.0
2017-03-07 10:35:00,28.44,28.44,28.42,28.42,5280.0,26.751,26.751,26.7322,26.7322,5280.0
2017-03-07 10:40:00,28.42,28.46,28.4,28.43,12904.0,26.7322,26.7698,26.7134,26.7416,12904.0
2017-03-07 10:45:00,28.43,28.43,28.36,28.36,67036.0,26.7416,26.7416,26.6758,26.6758,67036.0
2017-03-07 10:50:00,28.36,28.37,28.35,28.36,8808.0,26.6758,26.6852,26.6664,26.6758,8808.0
2017-03-07 10:55:00,28.36,28.38,28.36,28.38,16112.0,26.6758,26.6946,26.6758,26.6946,16112.0
2017-03-07 11:00:00,28.38,28.39,28.37,28.37,13100.0,26.6946,26.704,26.6852,26.6852,13100.0
2017-03-07 11:05:00,28.34,28.34,28.34,28.34,8700.0,26.6569,26.6569,26.6569,26.6569,8700.0
2017-03-07 11:10:00,28.36,28.37,28.36,28.37,2800.0,26.6758,26.6852,26.6758,26.6852,2800.0
2017-03-07 11:15:00,28.38,28.38,28.35,28.37,5400.0,26.6946,26.6946,26.6664,26.6852,5400.0
2017-03-07 11:20:00,28.36,28.36,28.31,28.32,15800.0,26.6758,26.6758,26.6287,26.6381,15800.0
2017-03-07 11:25:00,28.31,28.31,28.27,28.27,4400.0,26.6287,26.6287,26.5911,26.5911,4400.0
2017-03-07 11:30:00,28.25,28.26,28.24,28.25,16528.0,26.5723,26.5817,26.5629,26.5723,16528.0
2017-03-07 11:35:00,28.26,28.27,28.26,28.27,5184.0,26.5817,26.5911,26.5817,26.5911,5184.0
2017-03-07 11:40:00,28.27,28.29,28.27,28.29,2400.0,26.5911,26.6099,26.5911,26.6099,2400.0
2017-03-07 11:45:00,28.27,28.27,28.27,28.27,800.0,26.5911,26.5911,26.5911,26.5911,800.0
2017-03-07 11:50:00,28.3,28.3,28.3,28.3,800.0,26.6193,26.6193,26.6193,26.6193,800.0
2017-03-07 11:55:00,28.29,28.29,28.29,28.29,16400.0,26.6099,26.6099,26.6099,26.6099,16400.0
2017-03-07 12:00:00,28.29,28.29,28.25,28.25,14800.0,26.6099,26.6099,26.5723,26.5723,14800.0
2017-03-07 12:05:00,28.26,28.27,28.25,28.26,19200.0,26.5817,26.5911,26.5723,26.5817,19200.0
2017-03-07 12:10:00,28.25,28.26,28.25,28.26,9688.0,26.5723,26.5817,26.5723,26.5817,9688.0
2017-03-07 12:15:00,28.25,28.25,28.25,28.25,2368.0,26.5723,26.5723,26.5723,26.5723,2368.0
2017-03-07 12:20:00,28.29,28.29,28.27,28.27,1684.0,26.6099,26.6099,26.5911,26.5911,1684.0
2017-03-07 12:25:00,28.28,28.28,28.28,28.28,800.0,26.6005,26.6005,26.6005,26.6005,800.0
2017-03-07 12:30:00,28.28,28.29,28.28,28.28,400.0,26.6005,26.6099,26.6005,26.6005,400.0
2017-03-07 12:35:00,28.3,28.3,28.29,28.29,2800.0,26.6193,26.6193,26.6099,26.6099,2800.0
2017-03-07 12:40:00,28.3,28.31,28.3,28.31,8000.0,26.6193,26.6287,26.6193,26.6287,8000.0
2017-03-07 12:45:00,28.31,28.31,28.31,28.31,0.0,26.6287,26.6287,26.6287,26.6287,0.0
2017-03-07 12:50:00,28.3,28.3,28.29,28.29,2400.0,26.6193,26.6193,26.6099,26.6099,2400.0
2017-03-07 12:55:00,28.3,28.31,28.3,28.3,9400.0,26.6193,26.6287,26.6193,26.6193,9400.0
2017-03-07 13:00:00,28.29,28.29,28.28,28.28,2568.0,26.6099,26.6099,26.6005,26.6005,2568.0
2017-03-07 13:05:00,28.28,28.34,28.28,28.34,13000.0,26.6005,26.6569,26.6005,26.6569,13000.0
2017-03-07 13:10:00,28.34,28.34,28.3,28.31,14640.0,26.6569,26.6569,26.6193,26.6287,14640.0
2017-03-07 13:15:00,28.33,28.33,28.32,28.32,4880.0,26.6475,26.6475,26.6381,26.6381,4880.0
2017-03-07 13:20:00,28.32,28.32,28.32,28.32,800.0,26.6381,26.6381,26.6381,26.6381,800.0
2017-03-07 13:25:00,28.32,28.32,28.32,28.32,0.0,26.6381,26.6381,26.6381,26.6381,0.0
2017-03-07 13:30:00,28.33,28.33,28.31,28.31,1760.0,26.6475,26.6475,26.6287,26.6287,1760.0
2017-03-07 13:35:00,28.28,28.28,28.27,28.28,1800.0,26.6005,26.6005,26.5911,26.6005,1800.0
2017-03-07 13:40:00,28.28,28.28,28.28,28.28,0.0,26.6005,26.6005,26.6005,26.6005,0.0
2017-03-07 13:45:00,28.28,28.28,28.28,28.28,4000.0,26.6005,26.6005,26.6005,26.6005,4000.0
2017-03-07 13:50:00,28.28,28.28,28.27,28.27,3048.0,26.6005,26.6005,26.5911,26.5911,3048.0
2017-03-07 13:55:00,28.27,28.27,28.27,28.27,3400.0,26.5911,26.5911,26.5911,26.5911,3400.0
2017-03-07 14:00:00,28.27,28.29,28.27,28.29,1200.0,26.5911,26.6099,26.5911,26.6099,1200.0
2017-03-07 14:05:00,28.29,28.29,28.29,28.29,0.0,26.6099,26.6099,26.6099,26.6099,0.0
2017-03-07 14:10:00,28.28,28.31,28.28,28.31,14000.0,26.6005,26.6287,26.6005,26.6287,14000.0
2017-03-07 14:15:00,28.31,28.31,28.31,28.31,0.0,26.6287,26.6287,26.6287,26.6287,0.0
2017-03-07 14:20:00,28.31,28.31,28.31,28.31,400.0,26.6287,26.6287,26.6287,26.6287,400.0
2017-03-07 14:25:00,28.31,28.32,28.31,28.31,4968.0,26.6287,26.6381,26.6287,26.6287,4968.0
2017-03-07 14:30:00,28.31,28.31,28.29,28.3,12580.0,26.6287,26.6287,26.6099,26.6193,12580.0
2017-03-07 14:35:00,28.29,28.32,28.28,28.32,6400.0,26.6099,26.6381,26.6005,26.6381,6400.0
2017-03-07 14:40:00,28.33,28.33,28.32,28.32,9600.0,26.6475,26.6475,26.6381,26.6381,9600.0
2017-03-07 14:45:00,28.32,28.32,28.32,28.32,0.0,26.6381,26.6381,26.6381,26.6381,0.0
2017-03-07 14:50:00,28.32,28.32,28.32,28.32,0.0,26.6381,26.6381,26.6381,26.6381,0.0
2017-03-07 14:55:00,28.32,28.35,28.32,28.33,3600.0,26.6381,26.6664,26.6381,26.6475,3600.0
2017-03-07 15:00:00,28.32,28.32,28.32,28.32,3000.0,26.6381,26.6381,26.6381,26.6381,3000.0
2017-03-07 15:05:00,28.31,28.31,28.31,28.31,1508.0,26.6287,26.6287,26.6287,26.6287,1508.0
2017-03-07 15:10:00,28.31,28.31,28.31,28.31,0.0,26.6287,26.6287,26.6287,26.6287,0.0
2017-03-07 15:15:00,28.33,28.34,28.33,28.34,2380.0,26.6475,26.6569,26.6475,26.6569,2380.0
2017-03-07 15:20:00,28.34,28.35,28.34,28.35,9088.0,26.6569,26.6664,26.6569,26.6664,9088.0
2017-03-07 15:25:00,28.32,28.32,28.27,28.29,11200.0,26.6381,26.6381,26.5911,26.6099,11200.0
2017-03-07 15:30:00,28.3,28.3,28.25,28.25,18132.0,26.6193,26.6193,26.5723,26.5723,18132.0
2017-03-07 15:35:00,28.25,28.27,28.24,28.24,20032.0,26.5723,26.5911,26.5629,26.5629,20032.0
2017-03-07 15:40:00,28.23,28.23,28.18,28.2,51948.0,26.5535,26.5535,26.5064,26.5253,51948.0
2017-03-07 15:45:00,28.22,28.22,28.18,28.21,57872.0,26.5441,26.5441,26.5064,26.5347,57872.0
2017-03-07 15:50:00,28.23,28.23,28.2,28.21,13436.0,26.5535,26.5535,26.5253,26.5347,13436.0
2017-03-07 15:55:00,28.23,28.27,28.22,28.25,50404.0,26.5535,26.5911,26.5441,26.5723,50404.0
2017-03-08 09:30:00,28.45,28.46,28.34,28.34,40308.0,26.7604,26.7698,26.6569,26.6569,40308.0
2017-03-08 09:35:00,28.34,28.39,28.34,28.36,36112.0,26.6569,26.704,26.6569,26.6758,36112.0
2017-03-08 09:40:00,28.35,28.37,28.35,28.36,23904.0,26.6664,26.6852,26.6664,26.6758,23904.0
2017-03-08 09:45:00,28.36,28.42,28.36,28.37,115956.0,26.6758,26.7322,26.6758,26.6852,115956.0
2017-03-08 09:50:00,28.36,28.36,28.31,28.32,35056.0,26.6758,26.6758,26.6287,26.6381,35056.0
2017-03-08 09:55:00,28.3,28.3,28.28,28.28,10572.0,26.6193,26.6193,26.6005,26.6005,10572.0
2017-03-08 10:00:00,28.29,28.31,28.27,28.31,18200.0,26.6099,26.6287,26.5911,26.6287,18200.0
2017-03-08 10:05:00,28.31,28.31,28.24,28.25,13600.0,26.6287,26.6287,26.5629,26.5723,13600.0
2017-03-08 10:10:00,28.24,28.24,28.2,28.21,17700.0,26.5629,26.5629,26.5253,26.5347,17700.0
2017-03-08 10:15:00,28.24,28.25,28.24,28.25,1600.0,26.5629,26.5723,26.5629,26.5723,1600.0
2017-03-08 10:20:00,28.27,28.28,28.26,28.28,11176.0,26.5911,26.6005,26.5817,26.6005,11176.0
2017-03-08 10:25:00,28.28,28.31,28.28,28.29,7600.0,26.6005,26.6287,26.6005,26.6099,7600.0
2017-03-08 10:30:00,28.3,28.33,28.3,28.32,37000.0,26.6193,26.6475,26.6193,26.6381,37000.0
2017-03-08 10:35:00,28.32,28.33,28.28,28.28,11040.0,26.6381,26.6475,26.6005,26.6005,11040.0
2017-03-08 10:40:00,28.27,28.29,28.27,28.29,1600.0,26.5911,26.6099,26.5911,26.6099,1600.0
2017-03-08 10:45:00,28.28,28.28,28.25,28.25,5004.0,26.6005,26.6005,26.5723,26.5723,5004.0
2017-03-08 10:50:00,28.24,28.24,28.24,28.24,400.0,26.5629,26.5629,26.5629,26.5629,400.0
2017-03-08 10:55:00,28.27,28.3,28.26,28.3,11600.0,26.5911,26.6193,26.5817,26.6193,11600.0
2017-03-08 11:00:00,28.3,28.31,28.28,28.28,4400.0,26.6193,26.6287,26.6005,26.6005,4400.0
2017-03-08 11:05:00,28.29,28.29,28.23,28.25,10400.0,26.6099,26.6099,26.5535,26.5723,10400.0
2017-03-08 11:10:00,28.24,28.27,28.24,28.27,3400.0,26.5629,26.5911,26.5629,26.5911,3400.0
2017-03-08 11:15:00,28.25,28.25,28.25,28.25,400.0,26.5723,26.5723,26.5723,26.5723,400.0
2017-03-08 11:20:00,28.25,28.27,28.25,28.26,1800.0,26.5723,26.5911,26.5723,26.5817,1800.0
2017-03-08 11:25:00,28.26,28.27,28.26,28.26,6000.0,26.5817,26.5911,26.5817,26.5817,6000.0
2017-03-08 11:30:00,28.27,28.27,28.23,28.23,4400.0,26.5911,26.5911,26.5535,26.5535,4400.0
2017-03-08 11:35:00,28.23,28.23,28.23,28.23,800.0,26.5535,26.5535,26.5535,26.5535,800.0
2017-03-08 11:40:00,28.21,28.21,28.21,28.21,400.0,26.5347,26.5347,26.5347,26.5347,400.0
2017-03-08 11:45:00,28.19,28.22,28.17,28.22,14336.0,26.5159,26.5441,26.497,26.5441,14336.0
2017-03-08 11:50:00,28.22,28.22,28.2,28.2,3480.0,26.5441,26.5441,26.5253,26.5253,3480.0
2017-03-08 11:55:00,28.2,28.21,28.2,28.21,1232.0,26.5253,26.5347,26.5253,26.5347,1232.0
2017-03-08 12:00:00,28.19,28.24,28.19,28.24,5304.0,26.5159,26.5629,26.5159,26.5629,5304.0
2017-03-08 12:05:00,28.2,28.2,28.2,28.2,400.0,26.5253,26.5253,26.5253,26.5253,400.0
2017-03-08 12:10:00,28.2,28.2,28.2,28.2,0.0,26.5253,26.5253,26.5253,26.5253,0.0
2017-03-08 12:15:00,28.23,28.23,28.23,28.23,1000.0,26.5535,26.5535,26.5535,26.5535,1000.0
2017-03-08 12:20:00,28.25,28.25,28.25,28.25,400.0,26.5723,26.5723,26.5723,26.5723,400.0
2017-03-08 12:25:00,28.24,28.25,28.24,28.25,2572.0,26.5629,26.5723,26.5629,26.5723,2572.0
2017-03-08 12:30:00,28.25,28.26,28.25,28.25,13292.0,26.5723,26.5817,26.5723,26.5723,13292.0
2017-03-08 12:35:00,28.25,28.25,28.25,28.25,0.0,26.5723,26.5723,26.5723,26.5723,0.0
2017-03-08 12:40:00,28.25,28.26,28.25,28.25,28000.0,26.5723,26.5817,26.5723,26.5723,28000.0
2017-03-08 12:45:00,28.25,28.25,28.25,28.25,0.0,26.5723,26.5723,26.5723,26.5723,0.0
2017-03-08 12:50:00,28.25,28.25,28.25,28.25,400.0,26.5723,26.5723,26.5723,26.5723,400.0
2017-03-08 12:55:00,28.24,28.24,28.24,28.24,400.0,26.5629,26.5629,26.5629,26.5629,400.0
2017-03-08 13:00:00,28.26,28.26,28.25,28.25,3420.0,26.5817,26.5817,26.5723,26.5723,3420.0
2017-03-08 13:05:00,28.25,28.25,28.25,28.25,0.0,26.5723,26.5723,26.5723,26.5723,0.0
2017-03-08 13:10:00,28.25,28.28,28.25,28.28,9600.0,26.5723,26.6005,26.5723,26.6005,9600.0
2017-03-08 13:15:00,28.29,28.31,28.28,28.31,1600.0,26.6099,26.6287,26.6005,26.6287,1600.0
2017-03-08 13:20:00,28.29,28.29,28.29,28.29,2508.0,26.6099,26.6099,26.6099,26.6099,2508.0
2017-03-08 13:25:00,28.28,28.28,28.28,28.28,400.0,26.6005,26.6005,26.6005,26.6005,400.0
2017-03-08 13:30:00,28.29,28.29,28.29,28.29,4000.0,26.6099,26.6099,26.6099,26.6099,4000.0
2017-03-08 13:35:00,28.28,28.28,28.28,28.28,400.0,26.6005,26.6005,26.6005,26.6005,400.0
2017-03-08 13:40:00,28.28,28.3,28.28,28.3,2400.0,26.6005,26.6193,26.6005,26.6193,2400.0
2017-03-08 13:45:00,28.28,28.28,28.27,28.27,1200.0,26.6005,26.6005,26.5911,26.5911,1200.0
2017-03-08 13:50:00,28.27,28.27,28.25,28.25,8800.0,26.5911,26.5911,26.5723,26.5723,8800.0
2017-03-08 13:55:00,28.25,28.28,28.25,28.28,1600.0,26.5723,26.6005,26.5723,26.6005,1600.0
2017-03-08 14:00:00,28.28,28.28,28.28,28.28,0.0,26.6005,26.6005,26.6005,26.6005,0.0
2017-03-08 14:05:00,28.28,28.28,28.21,28.22,8936.0,26.6005,26.6005,26.5347,26.5441,8936.0
2017-03-08 14:10:00,28.22,28.22,28.2,28.2,10800.0,26.5441,26.5441,26.5253,26.5253,10800.0
2017-03-08 14:15:00,28.2,28.2,28.2,28.2,0.0,26.5253,26.5253,26.5253,26.5253,0.0
2017-03-08 14:20:00,28.17,28.17,28.12,28.12,12432.0,26.497,26.497,26.45,26.45,12432.0
2017-03-08 14:25:00,28.11,28.12,28.09,28.12,8664.0,26.4406,26.45,26.4218,26.45,8664.0
2017-03-08 14:30:00,28.13,28.14,28.1,28.13,23200.0,26.4594,26.4688,26.4312,26.4594,23200.0
2017-03-08 14:35:00,28.13,28.13,28.12,28.13,27948.0,26.4594,26.4594,26.45,26.4594,27948.0
2017-03-08 14:40:00,28.14,28.15,28.12,28.13,15752.0,26.4688,26.4782,26.45,26.4594,15752.0
2017-03-08 14:45:00,28.14,28.16,28.14,28.14,2400.0,26.4688,26.4876,26.4688,26.4688,2400.0
2017-03-08 14:50:00,28.15,28.18,28.15,28.18,5636.0,26.4782,26.5064,26.4782,26.5064,5636.0
2017-03-08 14:55:00,28.21,28.22,28.19,28.2,8968.0,26.5347,26.5441,26.5159,26.5253,8968.0
2017-03-08 15:00:00,28.2,28.21,28.19,28.2,7600.0,26.5253,26.5347,26.5159,26.5253,7600.0
2017-03-08 15:05:00,28.21,28.22,28.21,28.21,1500.0,26.5347,26.5441,26.5347,26.5347,1500.0
2017-03-08 15:10:00,28.17,28.17,28.17,28.17,800.0,26.497,26.497,26.497,26.497,800.0
2017-03-08 15:15:00,28.18,28.18,28.16,28.16,3000.0,26.5064,26.5064,26.4876,26.4876,3000.0
2017-03-08 15:20:00,28.18,28.18,28.18,28.18,2956.0,26.5064,26.5064,26.5064,26.5064,2956.0
2017-03-08 15:25:00,28.17,28.17,28.14,28.14,2000.0,26.497,26.497,26.4688,26.4688,2000.0
2017-03-08 15:30:00,28.13,28.13,28.0,28.03,133720.0,26.4594,26.4594,26.3371,26.3654,133720.0
2017-03-08 15:35:00,28.03,28.06,27.98,28.03,80312.0,26.3654,26.3936,26.3183,26.3654,80312.0
2017-03-08 15:40:00,28.03,28.04,27.95,27.98,43064.0,26.3654,26.3748,26.2901,26.3183,43064.0
2017-03-08 15:45:00,27.99,28.04,27.98,28.03,18740.0,26.3277,26.3748,26.3183,26.3654,18740.0
2017-03-08 15:50:00,28.02,28.02,27.97,27.99,40952.0,26.356,26.356,26.3089,26.3277,40952.0
2017-03-08 15:55:00,28.0,28.05,28.0,28.03,74680.0,26.3371,26.3842,26.3371,26.3654,74680.0
2017-03-09 09:30:00,28.03,28.07,28.0,28.05,46452.0,26.3654,26.403,26.3371,26.3842,46452.0
2017-03-09 09:35:00,28.02,28.08,28.02,28.08,31816.0,26.356,26.4124,26.356,26.4124,31816.0
2017-03-09 09:40:00,28.07,28.09,28.07,28.08,5480.0,26.403,26.4218,26.403,26.4124,5480.0
2017-03-09 09:45:00,28.1,28.14,28.08,28.11,56000.0,26.4312,26.4688,26.4124,26.4406,56000.0
2017-03-09 09:50:00,28.11,28.13,28.1,28.13,39180.0,26.4406,26.4594,26.4312,26.4594,39180.0
2017-03-09 09:55:00,28.11,28.11,28.07,28.09,49140.0,26.4406,26.4406,26.403,26.4218,49140.0
2017-03-09 10:00:00,28.09,28.15,28.09,28.15,13020.0,26.4218,26.4782,26.4218,26.4782,13020.0
2017-03-09 10:05:00,28.15,28.19,28.13,28.18,12200.0,26.4782,26.5159,26.4594,26.5064,12200.0
2017-03-09 10:10:00,28.18,28.21,28.18,28.18,8340.0,26.5064,26.5347,26.5064,26.5064,8340.0
2017-03-09 10:15:00,28.2,28.22,28.17,28.18,14380.0,26.5253,26.5441,26.497,26.5064,14380.0
2017-03-09 10:20:00,28.16,28.16,28.14,28.15,7100.0,26.4876,26.4876,26.4688,26.4782,7100.0
2017-03-09 10:25:00,28.15,28.16,28.13,28.15,12600.0,26.4782,26.4876,26.4594,26.4782,12600.0
2017-03-09 10:30:00,28.15,28.15,28.12,28.13,8752.0,26.4782,26.4782,26.45,26.4594,8752.0
2017-03-09 10:35:00,28.14,28.16,28.1,28.1,17940.0,26.4688,26.4876,26.4312,26.4312,17940.0
2017-03-09 10:40:00,28.08,28.11,28.07,28.11,13332.0,26.4124,26.4406,26.403,26.4406,13332.0
2017-03-09 10:45:00,28.12,28.12,28.07,28.07,5376.0,26.45,26.45,26.403,26.403,5376.0
2017-03-09 10:50:00,28.09,28.11,28.09,28.1,4368.0,26.4218,26.4406,26.4218,26.4312,4368.0
2017-03-09 10:55:00,28.1,28.13,28.09,28.13,10664.0,26.4312,26.4594,26.4218,26.4594,10664.0
2017-03-09 11:00:00,28.14,28.15,28.12,28.13,7776.0,26.4688,26.4782,26.45,26.4594,7776.0
2017-03-09 11:05:00,28.15,28.18,28.15,28.18,13372.0,26.4782,26.5064,26.4782,26.5064,13372.0
2017-03-09 11:10:00,28.16,28.16,28.15,28.16,4000.0,26.4876,26.4876,26.4782,26.4876,4000.0
2017-03-09 11:15:00,28.12,28.12,28.12,28.12,400.0,26.45,26.45,26.45,26.45,400.0
2017-03-09 11:20:00,28.1,28.1,28.06,28.07,2800.0,26.4312,26.4312,26.3936,26.403,2800.0
2017-03-09 11:25:00,28.08,28.08,28.06,28.06,4080.0,26.4124,26.4124,26.3936,26.3936,4080.0
2017-03-09 11:30:00,28.09,28.09,28.09,28.09,2400.0,26.4218,26.4218,26.4218,26.4218,2400.0
2017-03-09 11:35:00,28.09,28.12,28.09,28.11,2600.0,26.4218,26.45,26.4218,26.4406,2600.0
2017-03-09 11:40:00,28.12,28.12,28.12,28.12,800.0,26.45,26.45,26.45,26.45,800.0
2017-03-09 11:45:00,28.11,28.11,28.11,28.11,800.0,26.4406,26.4406,26.4406,26.4406,800.0
2017-03-09 11:50:00,28.12,28.12,28.12,28.12,15724.0,26.45,26.45,26.45,26.45,15724.0
2017-03-09 11:55:00,28.08,28.09,28.08,28.09,2000.0,26.4124,26.4218,26.4124,26.4218,2000.0
2017-03-09 12:00:00,28.09,28.1,28.09,28.1,5200.0,26.4218,26.4312,26.4218,26.4312,5200.0
2017-03-09 12:05:00,28.11,28.11,28.07,28.07,7280.0,26.4406,26.4406,26.403,26.403,7280.0
2017-03-09 12:10:00,28.07,28.07,28.06,28.07,8268.0,26.403,26.403,26.3936,26.403,8268.0
2017-03-09 12:15:00,28.07,28.07,28.07,28.07,0.0,26.403,26.403,26.403,26.403,0.0
2017-03-09 12:20:00,28.05,28.05,28.03,28.04,6000.0,26.3842,26.3842,26.3654,26.3748,6000.0
2017-03-09 12:25:00,28.05,28.05,28.04,28.04,2000.0,26.3842,26.3842,26.3748,26.3748,2000.0
2017-03-09 12:30:00,28.04,28.04,28.02,28.03,3696.0,26.3748,26.3748,26.356,26.3654,3696.0
2017-03-09 12:35:00,28.02,28.04,28.02,28.04,3400.0,26.356,26.3748,26.356,26.3748,3400.0
2017-03-09 12:40:00,28.03,28.04,28.02,28.04,2800.0,26.3654,26.3748,26.356,26.3748,2800.0
2017-03-09 12:45:00,28.04,28.05,28.04,28.05,6200.0,26.3748,26.3842,26.3748,26.3842,6200.0
2017-03-09 12:50:00,28.05,28.05,28.05,28.05,2000.0,26.3842,26.3842,26.3842,26.3842,2000.0
2017-03-09 12:55:00,28.04,28.04,28.04,28.04,888.0,26.3748,26.3748,26.3748,26.3748,888.0
2017-03-09 13:00:00,28.04,28.07,28.04,28.07,2800.0,26.3748,26.403,26.3748,26.403,2800.0
2017-03-09 13:05:00,28.07,28.07,28.05,28.05,7060.0,26.403,26.403,26.3842,26.3842,7060.0
2017-03-09 13:10:00,28.07,28.07,28.05,28.07,3600.0,26.403,26.403,26.3842,26.403,3600.0
2017-03-09 13:15:00,28.07,28.07,28.04,28.04,2492.0,26.403,26.403,26.3748,26.3748,2492.0
2017-03-09 13:20:00,28.06,28.06,28.05,28.05,2900.0,26.3936,26.3936,26.3842,26.3842,2900.0
2017-03-09 13:25:00,28.04,28.04,28.0,28.01,2800.0,26.3748,26.3748,26.3371,26.3465,2800.0
2017-03-09 13:30:00,27.98,27.99,27.91,27.92,30640.0,26.3183,26.3277,26.2525,26.2619,30640.0
2017-03-09 13:35:00,27.92,27.94,27.92,27.94,3600.0,26.2619,26.2807,26.2619,26.2807,3600.0
2017-03-09 13:40:00,27.94,27.94,27.93,27.94,17120.0,26.2807,26.2807,26.2713,26.2807,17120.0
2017-03-09 13:45:00,27.95,27.95,27.93,27.93,2600.0,26.2901,26.2901,26.2713,26.2713,2600.0
2017-03-09 13:50:00,27.96,27.96,27.95,27.96,2400.0,26.2995,26.2995,26.2901,26.2995,2400.0
2017-03-09 13:55:00,27.96,27.96,27.93,27.93,6280.0,26.2995,26.2995,26.2713,26.2713,6280.0
2017-03-09 14:00:00,27.94,27.94,27.84,27.84,20072.0,26.2807,26.2807,26.1866,26.1866,20072.0
2017-03-09 14:05:00,27.82,27.87,27.82,27.84,8984.0,26.1678,26.2149,26.1678,26.1866,8984.0
2017-03-09 14:10:00,27.84,27.85,27.79,27.8,50292.0,26.1866,26.196,26.1396,26.149,50292.0
2017-03-09 14:15:00,27.8,27.8,27.73,27.79,15892.0,26.149,26.149,26.0832,26.1396,15892.0
2017-03-09 14:20:00,27.8,27.82,27.8,27.82,11384.0,26.149,26.1678,26.149,26.1678,11384.0
2017-03-09 14:25:00,27.81,27.86,27.81,27.84,18504.0,26.1584,26.2055,26.1584,26.1866,18504.0
2017-03-09 14:30:00,27.83,27.84,27.82,27.82,7920.0,26.1772,26.1866,26.1678,26.1678,7920.0
2017-03-09 14:35:00,27.8,27.8,27.8,27.8,1000.0,26.149,26.149,26.149,26.149,1000.0
2017-03-09 14:40:00,27.79,27.82,27.75,27.82,27424.0,26.1396,26.1678,26.102,26.1678,27424.0
2017-03-09 14:45:00,27.81,27.84,27.8,27.84,17320.0,26.1584,26.1866,26.149,26.1866,17320.0
2017-03-09 14:50:00,27.84,27.86,27.84,27.85,6000.0,26.1866,26.2055,26.1866,26.196,6000.0
2017-03-09 14:55:00,27.86,27.89,27.85,27.89,2520.0,26.2055,26.2337,26.196,26.2337,2520.0
2017-03-09 15:00:00,27.89,27.93,27.89,27.92,16452.0,26.2337,26.2713,26.2337,26.2619,16452.0
2017-03-09 15:05:00,27.91,27.98,27.91,27.98,6000.0,26.2525,26.3183,26.2525,26.3183,6000.0
2017-03-09 15:10:00,27.98,27.99,27.94,27.97,10932.0,26.3183,26.3277,26.2807,26.3089,10932.0
2017-03-09 15:15:00,28.0,28.02,28.0,28.02,800.0,26.3371,26.356,26.3371,26.356,800.0
2017-03-09 15:20:00,28.02,28.02,28.02,28.02,0.0,26.356,26.356,26.356,26.356,0.0
2017-03-09 15:25:00,27.99,27.99,27.99,27.99,2400.0,26.3277,26.3277,26.3277,26.3277,2400.0
2017-03-09 15:30:00,28.04,28.08,28.04,28.07,12968.0,26.3748,26.4124,26.3748,26.403,12968.0
2017-03-09 15:35:00,28.05,28.07,28.04,28.06,8748.0,26.3842,26.403,26.3748,26.3936,8748.0
2017-03-09 15:40:00,28.01,28.06,28.01,28.05,18840.0,26.3465,26.3936,26.3465,26.3842,18840.0
2017-03-09 15:45:00,28.06,28.08,28.05,28.06,125680.0,26.3936,26.4124,26.3842,26.3936,125680.0
2017-03-09 15:50:00,28.05,28.05,28.02,28.05,23452.0,26.3842,26.3842,26.356,26.3842,23452.0
2017-03-09 15:55:00,28.03,28.05,28.02,28.04,46740.0,26.3654,26.3842,26.356,26.3748,46740.0
2017-03-10 09:30:00,28.48,28.48,28.31,28.31,107536.0,26.7886,26.7886,26.6287,26.6287,107536.0
2017-03-10 09:35:00,28.28,28.29,28.23,28.25,47264.0,26.6005,26.6099,26.5535,26.5723,47264.0
2017-03-10 09:40:00,28.22,28.27,28.16,28.18,38864.0,26.5441,26.5911,26.4876,26.5064,38864.0
2017-03-10 09:45:00,28.18,28.25,28.17,28.23,17500.0,26.5064,26.5723,26.497,26.5535,17500.0
2017-03-10 09:50:00,28.25,28.32,28.25,28.32,23760.0,26.5723,26.6381,26.5723,26.6381,23760.0
2017-03-10 09:55:00,28.3,28.32,28.29,28.32,12544.0,26.6193,26.6381,26.6099,26.6381,12544.0
2017-03-10 10:00:00,28.33,28.35,28.31,28.33,32800.0,26.6475,26.6664,26.6287,26.6475,32800.0
2017-03-10 10:05:00,28.29,28.33,28.29,28.33,7200.0,26.6099,26.6475,26.6099,26.6475,7200.0
2017-03-10 10:10:00,28.35,28.36,28.27,28.31,10000.0,26.6664,26.6758,26.5911,26.6287,10000.0
2017-03-10 10:15:00,28.35,28.35,28.32,28.33,8800.0,26.6664,26.6664,26.6381,26.6475,8800.0
2017-03-10 10:20:00,28.32,28.32,28.32,28.32,4800.0,26.6381,26.6381,26.6381,26.6381,4800.0
2017-03-10 10:25:00,28.29,28.29,28.25,28.25,2800.0,26.6099,26.6099,26.5723,26.5723,2800.0
2017-03-10 10:30:00,28.24,28.25,28.18,28.2,23200.0,26.5629,26.5723,26.5064,26.5253,23200.0
2017-03-10 10:35:00,28.19,28.19,28.14,28.14,12800.0,26.5159,26.5159,26.4688,26.4688,12800.0
2017-03-10 10:40:00,28.13,28.13,28.06,28.13,35584.0,26.4594,26.4594,26.3936,26.4594,35584.0
2017-03-10 10:45:00,28.16,28.16,28.09,28.09,12080.0,26.4876,26.4876,26.4218,26.4218,12080.0
2017-03-10 10:50:00,28.12,28.12,28.11,28.11,1600.0,26.45,26.45,26.4406,26.4406,1600.0
2017-03-10 10:55:00,28.11,28.11,28.03,28.05,4400.0,26.4406,26.4406,26.3654,26.3842,4400.0
2017-03-10 11:00:00,28.05,28.11,28.02,28.02,19200.0,26.3842,26.4406,26.356,26.356,19200.0
2017-03-10 11:05:00,28.03,28.09,28.01,28.09,7916.0,26.3654,26.4218,26.3465,26.4218,7916.0
2017-03-10 11:10:00,28.07,28.08,28.04,28.07,11000.0,26.403,26.4124,26.3748,26.403,11000.0
2017-03-10 11:15:00,28.07,28.12,28.07,28.1,66112.0,26.403,26.45,26.403,26.4312,66112.0
2017-03-10 11:20:00,28.11,28.15,28.1,28.15,16748.0,26.4406,26.4782,26.4312,26.4782,16748.0
2017-03-10 11:25:00,28.16,28.2,28.16,28.2,11200.0,26.4876,26.5253,26.4876,26.5253,11200.0
2017-03-10 11:30:00,28.17,28.17,28.16,28.16,2972.0,26.497,26.497,26.4876,26.4876,2972.0
2017-03-10 11:35:00,28.13,28.17,28.13,28.15,23800.0,26.4594,26.497,26.4594,26.4782,23800.0
2017-03-10 11:40:00,28.14,28.14,28.14,28.14,800.0,26.4688,26.4688,26.4688,26.4688,800.0
2017-03-10 11:45:00,28.1,28.11,28.1,28.11,5880.0,26.4312,26.4406,26.4312,26.4406,5880.0
2017-03-10 11:50:00,28.1,28.13,28.1,28.13,2400.0,26.4312,26.4594,26.4312,26.4594,2400.0
2017-03-10 11:55:00,28.13,28.13,28.13,28.13,400.0,26.4594,26.4594,26.4594,26.4594,400.0
2017-03-10 12:00:00,28.13,28.13,28.07,28.07,6400.0,26.4594,26.4594,26.403,26.403,6400.0
2017-03-10 12:05:00,28.07,28.11,28.07,28.11,7200.0,26.403,26.4406,26.403,26.4406,7200.0
2017-03-10 12:10:00,28.11,28.11,28.11,28.11,4000.0,26.4406,26.4406,26.4406,26.4406,4000.0
2017-03-10 12:15:00,28.13,28.16,28.13,28.14,2800.0,26.4594,26.4876,26.4594,26.4688,2800.0
2017-03-10 12:20:00,28.16,28.16,28.16,28.16,400.0,26.4876,26.4876,26.4876,26.4876,400.0
2017-03-10 12:25:00,28.15,28.16,28.15,28.16,1600.0,26.4782,26.4876,26.4782,26.4876,1600.0
2017-03-10 12:30:00,28.12,28.12,28.12,28.12,1200.0,26.45,26.45,26.45,26.45,1200.0
2017-03-10 12:35:00,28.1,28.11,28.08,28.1,3200.0,26.4312,26.4406,26.4124,26.4312,3200.0
2017-03-10 12:40:00,28.1,28.1,28.06,28.06,6240.0,26.4312,26.4312,26.3936,26.3936,6240.0
2017-03-10 12:45:00,28.08,28.08,28.07,28.07,800.0,26.4124,26.4124,26.403,26.403,800.0
2017-03-10 12:50:00,28.07,28.07,27.99,27.99,4800.0,26.403,26.403,26.3277,26.3277,4800.0
2017-03-10 12:55:00,28.0,28.03,27.94,28.02,9440.0,26.3371,26.3654,26.2807,26.356,9440.0
2017-03-10 13:00:00,28.05,28.05,28.01,28.01,6240.0,26.3842,26.3842,26.3465,26.3465,6240.0
2017-03-10 13:05:00,27.96,27.97,27.92,27.96,5600.0,26.2995,26.3089,26.2619,26.2995,5600.0
2017-03-10 13:10:00,27.99,27.99,27.97,27.98,8400.0,26.3277,26.3277,26.3089,26.3183,8400.0
2017-03-10 13:15:00,28.02,28.02,28.02,28.02,1200.0,26.356,26.356,26.356,26.356,1200.0
2017-03-10 13:20:00,28.01,28.03,28.01,28.02,4800.0,26.3465,26.3654,26.3465,26.356,4800.0
2017-03-10 13:25:00,28.01,28.02,28.0,28.02,1600.0,26.3465,26.356,26.3371,26.356,1600.0
2017-03-10 13:30:00,28.02,28.03,28.0,28.0,5200.0,26.356,26.3654,26.3371,26.3371,5200.0
2017-03-10 13:35:00,28.0,28.0,28.0,28.0,480.0,26.3371,26.3371,26.3371,26.3371,480.0
2017-03-10 13:40:00,28.0,28.0,28.0,28.0,0.0,26.3371,26.3371,26.3371,26.3371,0.0
2017-03-10 13:45:00,28.04,28.09,28.03,28.08,11200.0,26.3748,26.4218,26.3654,26.4124,11200.0
2017-03-10 13:50:00,28.08,28.08,28.08,28.08,0.0,26.4124,26.4124,26.4124,26.4124,0.0
2017-03-10 13:55:00,28.1,28.1,28.1,28.1,3160.0,26.4312,26.4312,26.4312,26.4312,3160.0
2017-03-10 14:00:00,28.08,28.08,28.06,28.06,8200.0,26.4124,26.4124,26.3936,26.3936,8200.0
2017-03-10 14:05:00,28.07,28.07,28.07,28.07,1200.0,26.403,26.403,26.403,26.403,1200.0
2017-03-10 14:10:00,28.09,28.09,28.09,28.09,1600.0,26.4218,26.4218,26.4218,26.4218,1600.0
2017-03-10 14:15:00,28.11,28.13,28.11,28.13,1200.0,26.4406,26.4594,26.4406,26.4594,1200.0
2017-03-10 14:20:00,28.14,28.14,28.14,28.14,1200.0,26.4688,26.4688,26.4688,26.4688,1200.0
2017-03-10 14:25:00,28.17,28.18,28.17,28.18,1600.0,26.497,26.5064,26.497,26.5064,1600.0
2017-03-10 14:30:00,28.16,28.16,28.14,28.14,2000.0,26.4876,26.4876,26.4688,26.4688,2000.0
2017-03-10 14:35:00,28.14,28.2,28.14,28.18,10964.0,26.4688,26.5253,26.4688,26.5064,10964.0
2017-03-10 14:40:00,28.18,28.19,28.18,28.19,1200.0,26.5064,26.5159,26.5064,26.5159,1200.0
2017-03-10 14:45:00,28.19,28.19,28.18,28.18,1200.0,26.5159,26.5159,26.5064,26.5064,1200.0
2017-03-10 14:50:00,28.2,28.2,28.18,28.18,3800.0,26.5253,26.5253,26.5064,26.5064,3800.0
2017-03-10 14:55:00,28.15,28.17,28.15,28.17,4960.0,26.4782,26.497,26.4782,26.497,4960.0
2017-03-10 15:00:00,28.21,28.22,28.2,28.2,5460.0,26.5347,26.5441,26.5253,26.5253,5460.0
2017-03-10 15:05:00,28.2,28.2,28.17,28.18,3920.0,26.5253,26.5253,26.497,26.5064,3920.0
2017-03-10 15:10:00,28.18,28.2,28.18,28.19,4632.0,26.5064,26.5253,26.5064,26.5159,4632.0
2017-03-10 15:15:00,28.2,28.21,28.18,28.19,9820.0,26.5253,26.5347,26.5064,26.5159,9820.0
2017-03-10 15:20:00,28.21,28.21,28.21,28.21,800.0,26.5347,26.5347,26.5347,26.5347,800.0
2017-03-10 15:25:00,28.2,28.25,28.2,28.25,18448.0,26.5253,26.5723,26.5253,26.5723,18448.0
2017-03-10 15:30:00,28.24,28.25,28.24,28.24,4764.0,26.5629,26.5723,26.5629,26.5629,4764.0
2017-03-10 15:35:00,28.24,28.27,28.23,28.23,13560.0,26.5629,26.5911,26.5535,26.5535,13560.0
2017-03-10 15:40:00,28.24,28.24,28.2,28.21,12516.0,26.5629,26.5629,26.5253,26.5347,12516.0
2017-03-10 15:45:00,28.2,28.21,28.19,28.2,3128.0,26.5253,26.5347,26.5159,26.5253,3128.0
2017-03-10 15:50:00,28.22,28.25,28.22,28.25,7200.0,26.5441,26.5723,26.5441,26.5723,7200.0
2017-03-10 15:55:00,28.24,28.24,28.18,28.22,33684.0,26.5629,26.5629,26.5064,26.5441,33684.0
2017-03-13 09:30:00,28.22,28.31,28.22,28.28,41124.0,26.5441,26.6287,26.5441,26.6005,41124.0
2017-03-13 09:35:00,28.28,28.28,28.18,28.18,25040.0,26.6005,26.6005,26.5064,26.5064,25040.0
2017-03-13 09:40:00,28.2,28.2,28.15,28.17,17424.0,26.5253,26.5253,26.4782,26.497,17424.0
2017-03-13 09:45:00,28.19,28.19,28.17,28.18,26356.0,26.5159,26.5159,26.497,26.5064,26356.0
2017-03-13 09:50:00,28.18,28.19,28.17,28.19,12680.0,26.5064,26.5159,26.497,26.5159,12680.0
2017-03-13 09:55:00,28.19,28.19,28.14,28.14,10000.0,26.5159,26.5159,26.4688,26.4688,10000.0
2017-03-13 10:00:00,28.14,28.14,28.13,28.13,7600.0,26.4688,26.4688,26.4594,26.4594,7600.0
2017-03-13 10:05:00,28.14,28.14,28.1,28.11,22640.0,26.4688,26.4688,26.4312,26.4406,22640.0
2017-03-13 10:10:00,28.11,28.18,28.11,28.15,28840.0,26.4406,26.5064,26.4406,26.4782,28840.0
2017-03-13 10:15:00,28.16,28.16,28.12,28.12,3200.0,26.4876,26.4876,26.45,26.45,3200.0
2017-03-13 10:20:00,28.12,28.12,28.07,28.07,9600.0,26.45,26.45,26.403,26.403,9600.0
2017-03-13 10:25:00,28.07,28.07,28.04,28.06,12000.0,26.403,26.403,26.3748,26.3936,12000.0
2017-03-13 10:30:00,28.08,28.09,28.07,28.08,12000.0,26.4124,26.4218,26.403,26.4124,12000.0
2017-03-13 10:35:00,28.09,28.11,28.08,28.11,8260.0,26.4218,26.4406,26.4124,26.4406,8260.0
2017-03-13 10:40:00,28.1,28.1,28.07,28.07,6800.0,26.4312,26.4312,26.403,26.403,6800.0
2017-03-13 10:45:00,28.07,28.07,28.05,28.06,6400.0,26.403,26.403,26.3842,26.3936,6400.0
2017-03-13 10:50:00,28.06,28.07,28.05,28.06,7940.0,26.3936,26.403,26.3842,26.3936,7940.0
2017-03-13 10:55:00,28.07,28.1,28.07,28.1,2000.0,26.403,26.4312,26.403,26.4312,2000.0
2017-03-13 11:00:00,28.08,28.09,28.08,28.08,8972.0,26.4124,26.4218,26.4124,26.4124,8972.0
2017-03-13 11:05:00,28.09,28.09,28.09,28.09,1600.0,26.4218,26.4218,26.4218,26.4218,1600.0
2017-03-13 11:10:00,28.09,28.09,28.07,28.07,5600.0,26.4218,26.4218,26.403,26.403,5600.0
2017-03-13 11:15:00,28.07,28.07,28.04,28.04,5280.0,26.403,26.403,26.3748,26.3748,5280.0
2017-03-13 11:20:00,28.05,28.05,28.04,28.04,1600.0,26.3842,26.3842,26.3748,26.3748,1600.0
2017-03-13 11:25:00,28.03,28.03,28.02,28.03,6360.0,26.3654,26.3654,26.356,26.3654,6360.0
2017-03-13 11:30:00,28.02,28.04,28.01,28.04,18564.0,26.356,26.3748,26.3465,26.3748,18564.0
2017-03-13 11:35:00,28.04,28.08,28.04,28.08,5880.0,26.3748,26.4124,26.3748,26.4124,5880.0
2017-03-13 11:40:00,28.07,28.09,28.07,28.09,4400.0,26.403,26.4218,26.403,26.4218,4400.0
2017-03-13 11:45:00,28.1,28.1,28.09,28.09,1600.0,26.4312,26.4312,26.4218,26.4218,1600.0
2017-03-13 11:50:00,28.08,28.13,28.08,28.13,7200.0,26.4124,26.4594,26.4124,26.4594,7200.0
2017-03-13 11:55:00,28.15,28.15,28.14,28.15,2000.0,26.4782,26.4782,26.4688,26.4782,2000.0
2017-03-13 12:00:00,28.16,28.16,28.15,28.15,5600.0,26.4876,26.4876,26.4782,26.4782,5600.0
2017-03-13 12:05:00,28.14,28.15,28.14,28.14,2440.0,26.4688,26.4782,26.4688,26.4688,2440.0
2017-03-13 12:10:00,28.11,28.11,28.11,28.11,800.0,26.4406,26.4406,26.4406,26.4406,800.0
2017-03-13 12:15:00,28.08,28.08,28.05,28.05,7200.0,26.4124,26.4124,26.3842,26.3842,7200.0
2017-03-13 12:20:00,28.07,28.07,28.05,28.05,5160.0,26.403,26.403,26.3842,26.3842,5160.0
2017-03-13 12:25:00,28.06,28.07,28.06,28.07,2400.0,26.3936,26.403,26.3936,26.403,2400.0
2017-03-13 12:30:00,28.05,28.05,28.05,28.05,800.0,26.3842,26.3842,26.3842,26.3842,800.0
2017-03-13 12:35:00,28.06,28.06,28.06,28.06,800.0,26.3936,26.3936,26.3936,26.3936,800.0
2017-03-13 12:40:00,28.08,28.1,28.08,28.1,12800.0,26.4124,26.4312,26.4124,26.4312,12800.0
2017-03-13 12:45:00,28.11,28.11,28.1,28.1,800.0,26.4406,26.4406,26.4312,26.4312,800.0
2017-03-13 12:50:00,28.1,28.1,28.1,28.1,0.0,26.4312,26.4312,26.4312,26.4312,0.0
2017-03-13 12:55:00,28.1,28.1,28.1,28.1,0.0,26.4312,26.4312,26.4312,26.4312,0.0
2017-03-13 13:00:00,28.11,28.11,28.11,28.11,2680.0,26.4406,26.4406,26.4406,26.4406,2680.0
2017-03-13 13:05:00,28.11,28.11,28.11,28.11,0.0,26.4406,26.4406,26.4406,26.4406,0.0
2017-03-13 13:10:00,28.1,28.1,28.08,28.09,3200.0,26.4312,26.4312,26.4124,26.4218,3200.0
2017-03-13 13:15:00,28.09,28.09,28.09,28.09,0.0,26.4218,26.4218,26.4218,26.4218,0.0
2017-03-13 13:20:00,28.09,28.1,28.09,28.1,12000.0,26.4218,26.4312,26.4218,26.4312,12000.0
2017-03-13 13:25:00,28.11,28.11,28.1,28.1,1200.0,26.4406,26.4406,26.4312,26.4312,1200.0
2017-03-13 13:30:00,28.09,28.09,28.06,28.07,4240.0,26.4218,26.4218,26.3936,26.403,4240.0
2017-03-13 13:35:00,28.08,28.09,28.08,28.09,6272.0,26.4124,26.4218,26.4124,26.4218,6272.0
2017-03-13 13:40:00,28.12,28.12,28.11,28.11,2000.0,26.45,26.45,26.4406,26.4406,2000.0
2017-03-13 13:45:00,28.11,28.12,28.11,28.12,1600.0,26.4406,26.45,26.4406,26.45,1600.0
2017-03-13 13:50:00,28.12,28.13,28.12,28.13,2480.0,26.45,26.4594,26.45,26.4594,2480.0
2017-03-13 13:55:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:00:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:05:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:10:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:15:00,28.13,28.13,28.11,28.11,13600.0,26.4594,26.4594,26.4406,26.4406,13600.0
2017-03-13 14:20:00,28.13,28.13,28.12,28.12,2000.0,26.4594,26.4594,26.45,26.45,2000.0
2017-03-13 14:25:00,28.13,28.14,28.13,28.14,800.0,26.4594,26.4688,26.4594,26.4688,800.0
2017-03-13 14:30:00,28.14,28.14,28.14,28.14,0.0,26.4688,26.4688,26.4688,26.4688,0.0
2017-03-13 14:35:00,28.15,28.16,28.14,28.14,1200.0,26.4782,26.4876,26.4688,26.4688,1200.0
2017-03-13 14:40:00,28.14,28.14,28.14,28.14,2460.0,26.4688,26.4688,26.4688,26.4688,2460.0
2017-03-13 14:45:00,28.13,28.13,28.13,28.13,400.0,26.4594,26.4594,26.4594,26.4594,400.0
2017-03-13 14:50:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:55:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 15:00:00,28.15,28.15,28.15,28.15,4800.0,26.4782,26.4782,26.4782,26.4782,4800.0
2017-03-13 15:05:00,28.15,28.16,28.14,28.16,4400.0,26.4782,26.4876,26.4688,26.4876,4400.0
2017-03-13 15:10:00,28.18,28.18,28.16,28.16,3400.0,26.5064,26.5064,26.4876,26.4876,3400.0
2017-03-13 15:15:00,28.16,28.16,28.13,28.13,2800.0,26.4876,26.4876,26.4594,26.4594,2800.0
2017-03-13 15:20:00,28.13,28.14,28.12,28.12,4000.0,26.4594,26.4688,26.45,26.45,4000.0
2017-03-13 15:25:00,28.13,28.14,28.13,28.13,8400.0,26.4594,26.4688,26.4594,26.4594,8400.0
2017-03-13 15:30:00,28.13,28.14,28.13,28.14,4192.0,26.4594,26.4688,26.4594,26.4688,4192.0
2017-03-13 15:35:00,28.14,28.14,28.13,28.13,3600.0,26.4688,26.4688,26.4594,26.4594,3600.0
2017-03-13 15:40:00,28.13,28.14,28.13,28.14,13960.0,26.4594,26.4688,26.4594,26.4688,13960.0
2017-03-13 15:45:00,28.18,28.18,28.17,28.18,5620.0,26.5064,26.5064,26.497,26.5064,5620.0
2017-03-13 15:50:00,28.17,28.17,28.14,28.14,5800.0,26.497,26.497,26.4688,26.4688,5800.0
2017-03-13 15:55:00,28.15,28.18,28.14,28.17,29120.0,26.4782,26.5064,26.4688,26.497,29120.0
2017-03-14 09:30:00,27.92,27.96,27.9,27.95,26336.0,26.2619,26.2995,26.2431,26.2901,26336.0
2017-03-14 09:35:00,28.01,28.07,28.01,28.07,12900.0,26.3465,26.403,26.3465,26.403,12900.0
2017-03-14 09:40:00,28.07,28.12,28.06,28.1,22620.0,26.403,26.45,26.3936,26.4312,22620.0
2017-03-14 09:45:00,28.08,28.08,28.07,28.07,2000.0,26.4124,26.4124,26.403,26.403,2000.0
2017-03-14 09:50:00,28.05,28.05,27.96,27.98,36328.0,26.3842,26.3842,26.2995,26.3183,36328.0
2017-03-14 09:55:00,28.0,28.02,27.97,28.02,5724.0,26.3371,26.356,26.3089,26.356,5724.0
2017-03-14 10:00:00,28.02,28.02,27.93,28.01,7400.0,26.356,26.356,26.2713,26.3465,7400.0
2017-03-14 10:05:00,27.98,28.0,27.95,27.96,9200.0,26.3183,26.3371,26.2901,26.2995,9200.0
2017-03-14 10:10:00,27.97,27.98,27.96,27.97,11600.0,26.3089,26.3183,26.2995,26.3089,11600.0
2017-03-14 10:15:00,27.98,27.98,27.82,27.82,36920.0,26.3183,26.3183,26.1678,26.1678,36920.0
2017-03-14 10:20:00,27.81,27.86,27.81,27.86,15720.0,26.1584,26.2055,26.1584,26.2055,15720.0
2017-03-14 10:25:00,27.85,27.86,27.84,27.84,17272.0,26.196,26.2055,26.1866,26.1866,17272.0
2017-03-14 10:30:00,27.81,27.84,27.8,27.84,37656.0,26.1584,26.1866,26.149,26.1866,37656.0
2017-03-14 10:35:00,27.84,27.85,27.84,27.85,25000.0,26.1866,26.196,26.1866,26.196,25000.0
2017-03-14 10:40:00,27.8,27.82,27.79,27.82,10400.0,26.149,26.1678,26.1396,26.1678,10400.0
2017-03-14 10:45:00,27.77,27.79,27.77,27.79,14620.0,26.1208,26.1396,26.1208,26.1396,14620.0
2017-03-14 10:50:00,27.81,27.88,27.81,27.85,53972.0,26.1584,26.2243,26.1584,26.196,53972.0
2017-03-14 10:55:00,27.89,27.9,27.88,27.9,21200.0,26.2337,26.2431,26.2243,26.2431,21200.0
2017-03-14 11:00:00,27.92,27.93,27.89,27.89,16572.0,26.2619,26.2713,26.2337,26.2337,16572.0
2017-03-14 11:05:00,27.88,27.88,27.88,27.88,5600.0,26.2243,26.2243,26.2243,26.2243,5600.0
2017-03-14 11:10:00,27.87,27.87,27.83,27.85,11600.0,26.2149,26.2149,26.1772,26.196,11600.0
2017-03-14 11:15:00,27.92,28.04,27.92,28.03,31836.0,26.2619,26.3748,26.2619,26.3654,31836.0
2017-03-14 11:20:00,28.02,28.02,27.97,27.98,12400.0,26.356,26.356,26.3089,26.3183,12400.0
2017-03-14 11:25:00,28.0,28.03,28.0,28.01,7200.0,26.3371,26.3654,26.3371,26.3465,7200.0
2017-03-14 11:30:00,28.01,28.04,28.0,28.02,11600.0,26.3465,26.3748,26.3371,26.356,11600.0
2017-03-14 11:35:00,28.04,28.04,28.03,28.03,4800.0,26.3748,26.3748,26.3654,26.3654,4800.0
2017-03-14 11:40:00,28.03,28.03,28.03,28.03,800.0,26.3654,26.3654,26.3654,26.3654,800.0
2017-03-14 11:45:00,27.98,28.0,27.98,27.99,10000.0,26.3183,26.3371,26.3183,26.3277,10000.0
2017-03-14 11:50:00,28.03,28.06,28.03,28.04,8000.0,26.3654,26.3936,26.3654,26.3748,8000.0
2017-03-14 11:55:00,28.06,28.07,28.06,28.06,1600.0,26.3936,26.403,26.3936,26.3936,1600.0
2017-03-14 12:00:00,28.07,28.07,28.03,28.06,3200.0,26.403,26.403,26.3654,26.3936,3200.0
2017-03-14 12:05:00,28.01,28.01,27.88,27.88,11924.0,26.3465,26.3465,26.2243,26.2243,11924.0
2017-03-14 12:10:00,27.9,27.9,27.86,27.88,16000.0,26.2431,26.2431,26.2055,26.2243,16000.0
2017-03-14 12:15:00,27.88,27.89,27.88,27.88,6000.0,26.2243,26.2337,26.2243,26.2243,6000.0
2017-03-14 12:20:00,27.92,27.92,27.9,27.9,14000.0,26.2619,26.2619,26.2431,26.2431,14000.0
2017-03-14 12:25:00,27.92,27.92,27.92,27.92,400.0,26.2619,26.2619,26.2619,26.2619,400.0
2017-03-14 12:30:00,27.92,27.93,27.92,27.92,2000.0,26.2619,26.2713,26.2619,26.2619,2000.0
2017-03-14 12:35:00,27.9,27.9,27.89,27.89,3200.0,26.2431,26.2431,26.2337,26.2337,3200.0
2017-03-14 12:40:00,27.9,27.91,27.89,27.89,1120.0,26.2431,26.2525,26.2337,26.2337,1120.0
2017-03-14 12:45:00,27.89,27.89,27.89,27.89,0.0,26.2337,26.2337,26.2337,26.2337,0.0
2017-03-14 12:50:00,27.87,27.89,27.87,27.89,4620.0,26.2149,26.2337,26.2149,26.2337,4620.0
2017-03-14 12:55:00,27.9,27.9,27.9,27.9,400.0,26.2431,26.2431,26.2431,26.2431,400.0
2017-03-14 13:00:00,27.93,27.93,27.91,27.91,8800.0,26.2713,26.2713,26.2525,26.2525,8800.0
2017-03-14 13:05:00,27.92,27.92,27.91,27.91,1200.0,26.2619,26.2619,26.2525,26.2525,1200.0
2017-03-14 13:10:00,27.89,27.99,27.89,27.99,10400.0,26.2337,26.3277,26.2337,26.3277,10400.0
2017-03-14 13:15:00,27.99,27.99,27.96,27.96,16800.0,26.3277,26.3277,26.2995,26.2995,16800.0
2017-03-14 13:20:00,27.95,27.96,27.95,27.96,3200.0,26.2901,26.2995,26.2901,26.2995,3200.0
2017-03-14 13:25:00,27.99,27.99,27.99,27.99,400.0,26.3277,26.3277,26.3277,26.3277,400.0
2017-03-14 13:30:00,27.97,27.98,27.97,27.97,3792.0,26.3089,26.3183,26.3089,26.3089,3792.0
2017-03-14 13:35:00,27.97,27.97,27.97,27.97,0.0,26.3089,26.3089,26.3089,26.3089,0.0
2017-03-14 13:40:00,27.97,27.97,27.94,27.94,800.0,26.3089,26.3089,26.2807,26.2807,800.0
2017-03-14 13:45:00,27.94,27.94,27.94,27.94,0.0,26.2807,26.2807,26.2807,26.2807,0.0
2017-03-14 13:50:00,27.93,27.93,27.91,27.91,8200.0,26.2713,26.2713,26.2525,26.2525,8200.0
2017-03-14 13:55:00,27.93,27.93,27.93,27.93,800.0,26.2713,26.2713,26.2713,26.2713,800.0
2017-03-14 14:00:00,27.93,27.93,27.93,27.93,0.0,26.2713,26.2713,26.2713,26.2713,0.0
2017-03-14 14:05:00,27.93,27.93,27.93,27.93,0.0,26.2713,26.2713,26.2713,26.2713,0.0
2017-03-14 14:10:00,27.93,27.93,27.93,27.93,0.0,26.2713,26.2713,26.2713,26.2713,0.0
2017-03-14 14:15:00,27.95,27.96,27.93,27.93,10600.0,26.2901,26.2995,26.2713,26.2713,10600.0
2017-03-14 14:20:00,27.93,27.93,27.93,27.93,3908.0,26.2713,26.2713,26.2713,26.2713,3908.0
2017-03-14 14:25:00,27.96,27.96,27.96,27.96,2796.0,26.2995,26.2995,26.2995,26.2995,2796.0
2017-03-14 14:30:00,27.95,27.97,27.95,27.96,3396.0,26.2901,26.3089,26.2901,26.2995,3396.0
2017-03-14 14:35:00,27.96,27.96,27.96,27.96,0.0,26.2995,26.2995,26.2995,26.2995,0.0
2017-03-14 14:40:00,27.96,27.96,27.96,27.96,0.0,26.2995,26.2995,26.2995,26.2995,0.0
2017-03-14 14:45:00,27.95,27.95,27.95,27.95,3600.0,26.2901,26.2901,26.2901,26.2901,3600.0
2017-03-14 14:50:00,27.93,27.94,27.93,27.93,2160.0,26.2713,26.2807,26.2713,26.2713,2160.0
2017-03-14 14:55:00,27.93,27.93,27.93,27.93,0.0,26.2713,26.2713,26.2713,26.2713,0.0
2017-03-14 15:00:00,27.98,28.0,27.97,27.99,11000.0,26.3183,26.3371,26.3089,26.3277,11000.0
2017-03-14 15:05:00,27.99,28.01,27.99,27.99,12644.0,26.3277,26.3465,26.3277,26.3277,12644.0
2017-03-14 15:10:00,27.99,27.99,27.99,27.99,1204.0,26.3277,26.3277,26.3277,26.3277,1204.0
2017-03-14 15:15:00,27.98,27.98,27.98,27.98,2888.0,26.3183,26.3183,26.3183,26.3183,2888.0
2017-03-14 15:20:00,27.98,27.98,27.98,27.98,1200.0,26.3183,26.3183,26.3183,26.3183,1200.0
2017-03-14 15:25:00,28.01,28.02,28.01,28.02,2000.0,26.3465,26.356,26.3465,26.356,2000.0
2017-03-14 15:30:00,27.99,28.0,27.99,28.0,1800.0,26.3277,26.3371,26.3277,26.3371,1800.0
2017-03-14 15:35:00,28.01,28.01,28.0,28.0,10000.0,26.3465,26.3465,26.3371,26.3371,10000.0
2017-03-14 15:40:00,27.97,27.97,27.97,27.97,1724.0,26.3089,26.3089,26.3089,26.3089,1724.0
2017-03-14 15:45:00,28.0,28.0,28.0,28.0,712.0,26.3371,26.3371,26.3371,26.3371,712.0
2017-03-14 15:50:00,28.01,28.02,27.98,27.99,9800.0,26.3465,26.356,26.3183,26.3277,9800.0
2017-03-14 15:55:00,27.99,28.0,27.96,27.97,24208.0,26.3277,26.3371,26.2995,26.3089,24208.0
2017-03-15 09:30:00,28.14,28.14,28.05,28.06,33100.0,26.4688,26.4688,26.3842,26.3936,33100.0
2017-03-15 09:35:00,28.09,28.09,28.05,28.07,17960.0,26.4218,26.4218,26.3842,26.403,17960.0
2017-03-15 09:40:00,28.09,28.15,28.09,28.15,2400.0,26.4218,26.4782,26.4218,26.4782,2400.0
2017-03-15 09:45:00,28.11,28.14,28.11,28.14,3220.0,26.4406,26.4688,26.4406,26.4688,3220.0
2017-03-15 09:50:00,28.15,28.15,28.13,28.13,18000.0,26.4782,26.4782,26.4594,26.4594,18000.0
2017-03-15 09:55:00,28.13,28.14,28.13,28.14,3200.0,26.4594,26.4688,26.4594,26.4688,3200.0
2017-03-15 10:00:00,28.14,28.16,28.14,28.16,2560.0,26.4688,26.4876,26.4688,26.4876,2560.0
2017-03-15 10:05:00,28.16,28.16,28.13,28.15,14528.0,26.4876,26.4876,26.4594,26.4782,14528.0
2017-03-15 10:10:00,28.15,28.17,28.15,28.15,9448.0,26.4782,26.497,26.4782,26.4782,9448.0
2017-03-15 10:15:00,28.13,28.13,28.09,28.11,20800.0,26.4594,26.4594,26.4218,26.4406,20800.0
2017-03-15 10:20:00,28.12,28.12,28.12,28.12,3000.0,26.45,26.45,26.45,26.45,3000.0
2017-03-15 10:25:00,28.12,28.15,28.11,28.15,16980.0,26.45,26.4782,26.4406,26.4782,16980.0
2017-03-15 10:30:00,28.13,28.14,28.13,28.13,12800.0,26.4594,26.4688,26.4594,26.4594,12800.0
2017-03-15 10:35:00,28.14,28.14,28.14,28.14,400.0,26.4688,26.4688,26.4688,26.4688,400.0
2017-03-15 10:40:00,28.13,28.14,28.13,28.14,1600.0,26.4594,26.4688,26.4594,26.4688,1600.0
2017-03-15 10:45:00,28.11,28.11,28.09,28.09,28600.0,26.4406,26.4406,26.4218,26.4218,28600.0
2017-03-15 10:50:00,28.1,28.11,28.08,28.08,2880.0,26.4312,26.4406,26.4124,26.4124,2880.0
2017-03-15 10:55:00,28.08,28.11,28.08,28.11,2000.0,26.4124,26.4406,26.4124,26.4406,2000.0
2017-03-15 11:00:00,28.11,28.11,28.11,28.11,14000.0,26.4406,26.4406,26.4406,26.4406,14000.0
2017-03-15 11:05:00,28.12,28.13,28.12,28.12,2400.0,26.45,26.4594,26.45,26.45,2400.0
2017-03-15 11:10:00,28.15,28.15,28.15,28.15,12712.0,26.4782,26.4782,26.4782,26.4782,12712.0
2017-03-15 11:15:00,28.12,28.14,28.12,28.14,1600.0,26.45,26.4688,26.45,26.4688,1600.0
2017-03-15 11:20:00,28.11,28.11,28.11,28.11,400.0,26.4406,26.4406,26.4406,26.4406,400.0
2017-03-15 11:25:00,28.15,28.15,28.14,28.14,1200.0,26.4782,26.4782,26.4688,26.4688,1200.0
2017-03-15 11:30:00,28.14,28.16,28.14,28.16,4000.0,26.4688,26.4876,26.4688,26.4876,4000.0
2017-03-15 11:35:00,28.16,28.17,28.16,28.17,10640.0,26.4876,26.497,26.4876,26.497,10640.0
2017-03-15 11:40:00,28.16,28.16,28.16,28.16,400.0,26.4876,26.4876,26.4876,26.4876,400.0
2017-03-15 11:45:00,28.15,28.15,28.15,28.15,400.0,26.4782,26.4782,26.4782,26.4782,400.0
2017-03-15 11:50:00,28.15,28.15,28.15,28.15,0.0,26.4782,26.4782,26.4782,26.4782,0.0
2017-03-15 11:55:00,28.14,28.14,28.14,28.14,800.0,26.4688,26.4688,26.4688,26.4688,800.0
2017-03-15 12:00:00,28.16,28.16,28.16,28.16,13300.0,26.4876,26.4876,26.4876,26.4876,13300.0
2017-03-15 12:05:00,28.16,28.16,28.16,28.16,4400.0,26.4876,26.4876,26.4876,26.4876,4400.0
2017-03-15 12:10:00,28.18,28.18,28.16,28.16,8928.0,26.5064,26.5064,26.4876,26.4876,8928.0
2017-03-15 12:15:00,28.18,28.18,28.17,28.17,2400.0,26.5064,26.5064,26.497,26.497,2400.0
2017-03-15 12:20:00,28.19,28.19,28.18,28.18,54720.0,26.5159,26.5159,26.5064,26.5064,54720.0
2017-03-15 12:25:00,28.19,28.19,28.19,28.19,2400.0,26.5159,26.5159,26.5159,26.5159,2400.0
2017-03-15 12:30:00,28.18,28.21,28.18,28.2,2000.0,26.5064,26.5347,26.5064,26.5253,2000.0
2017-03-15 12:35:00,28.23,28.25,28.23,28.24,12040.0,26.5535,26.5723,26.5535,26.5629,12040.0
2017-03-15 12:40:00,28.25,28.25,28.25,28.25,3600.0,26.5723,26.5723,26.5723,26.5723,3600.0
2017-03-15 12:45:00,28.27,28.28,28.25,28.28,32664.0,26.5911,26.6005,26.5723,26.6005,32664.0
2017-03-15 12:50:00,28.27,28.27,28.26,28.27,9740.0,26.5911,26.5911,26.5817,26.5911,9740.0
2017-03-15 12:55:00,28.27,28.27,28.26,28.26,1800.0,26.5911,26.5911,26.5817,26.5817,1800.0
2017-03-15 13:00:00,28.25,28.28,28.25,28.26,5500.0,26.5723,26.6005,26.5723,26.5817,5500.0
2017-03-15 13:05:00,28.25,28.25,28.24,28.24,2300.0,26.5723,26.5723,26.5629,26.5629,2300.0
2017-03-15 13:10:00,28.23,28.24,28.21,28.21,9040.0,26.5535,26.5629,26.5347,26.5347,9040.0
2017-03-15 13:15:00,28.23,28.23,28.2,28.2,3432.0,26.5535,26.5535,26.5253,26.5253,3432.0
2017-03-15 13:20:00,28.17,28.17,28.16,28.16,2000.0,26.497,26.497,26.4876,26.4876,2000.0
2017-03-15 13:25:00,28.15,28.15,28.14,28.15,4188.0,26.4782,26.4782,26.4688,26.4782,4188.0
2017-03-15 13:30:00,28.15,28.15,28.15,28.15,0.0,26.4782,26.4782,26.4782,26.4782,0.0
2017-03-15 13:35:00,28.14,28.15,28.14,28.14,800.0,26.4688,26.4782,26.4688,26.4688,800.0
2017-03-15 13:40:00,28.14,28.16,28.14,28.16,5200.0,26.4688,26.4876,26.4688,26.4876,5200.0
2017-03-15 13:45:00,28.15,28.15,28.15,28.15,600.0,26.4782,26.4782,26.4782,26.4782,600.0
2017-03-15 13:50:00,28.16,28.16,28.14,28.14,3388.0,26.4876,26.4876,26.4688,26.4688,3388.0
2017-03-15 13:55:00,28.14,28.14,28.1,28.1,7960.0,26.4688,26.4688,26.4312,26.4312,7960.0
2017-03-15 14:00:00,28.13,28.33,28.13,28.32,58548.0,26.4594,26.6475,26.4594,26.6381,58548.0
2017-03-15 14:05:00,28.31,28.38,28.27,28.27,36064.0,26.6287,26.6946,26.5911,26.5911,36064.0
2017-03-15 14:10:00,28.29,28.36,28.29,28.33,16400.0,26.6099,26.6758,26.6099,26.6475,16400.0
2017-03-15 14:15:00,28.33,28.33,28.28,28.28,13640.0,26.6475,26.6475,26.6005,26.6005,13640.0
2017-03-15 14:20:00,28.33,28.33,28.31,28.32,6200.0,26.6475,26.6475,26.6287,26.6381,6200.0
2017-03-15 14:25:00,28.34,28.34,28.3,28.3,2760.0,26.6569,26.6569,26.6193,26.6193,2760.0
2017-03-15 14:30:00,28.31,28.31,28.25,28.25,13520.0,26.6287,26.6287,26.5723,26.5723,13520.0
2017-03-15 14:35:00,28.25,28.27,28.25,28.27,7868.0,26.5723,26.5911,26.5723,26.5911,7868.0
2017-03-15 14:40:00,28.27,28.27,28.27,28.27,0.0,26.5911,26.5911,26.5911,26.5911,0.0
2017-03-15 14:45:00,28.35,28.46,28.35,28.43,10400.0,26.6664,26.7698,26.6664,26.7416,10400.0
2017-03-15 14:50:00,28.43,28.47,28.43,28.45,10500.0,26.7416,26.7792,26.7416,26.7604,10500.0
2017-03-15 14:55:00,28.42,28.42,28.36,28.37,13200.0,26.7322,26.7322,26.6758,26.6852,13200.0
2017-03-15 15:00:00,28.41,28.41,28.36,28.36,5764.0,26.7228,26.7228,26.6758,26.6758,5764.0
2017-03-15 15:05:00,28.36,28.41,28.36,28.4,5616.0,26.6758,26.7228,26.6758,26.7134,5616.0
2017-03-15 15:10:00,28.38,28.39,28.38,28.39,2400.0,26.6946,26.704,26.6946,26.704,2400.0
2017-03-15 15:15:00,28.44,28.45,28.43,28.43,9200.0,26.751,26.7604,26.7416,26.7416,9200.0
2017-03-15 15:20:00,28.42,28.42,28.41,28.41,1600.0,26.7322,26.7322,26.7228,26.7228,1600.0
2017-03-15 15:25:00,28.43,28.44,28.41,28.44,50800.0,26.7416,26.751,26.7228,26.751,50800.0
2017-03-15 15:30:00,28.45,28.51,28.45,28.5,26012.0,26.7604,26.8169,26.7604,26.8074,26012.0
2017-03-15 15:35:00,28.5,28.53,28.49,28.5,26988.0,26.8074,26.8357,26.798,26.8074,26988.0
2017-03-15 15:40:00,28.49,28.49,28.45,28.45,10000.0,26.798,26.798,26.7604,26.7604,10000.0
2017-03-15 15:45:00,28.45,28.47,28.4,28.41,15600.0,26.7604,26.7792,26.7134,26.7228,15600.0
2017-03-15 15:50:00,28.43,28.46,28.41,28.46,14200.0,26.7416,26.7698,26.7228,26.7698,14200.0
2017-03-15 15:55:00,28.47,28.47,28.4,28.4,26724.0,26.7792,26.7792,26.7134,26.7134,26724.0
2017-03-16 09:30:00,28.63,28.65,28.5,28.58,54200.0,26.9297,26.9485,26.8074,26.8827,54200.0
2017-03-16 09:35:00,28.55,28.57,28.51,28.55,21532.0,26.8545,26.8733,26.8169,26.8545,21532.0
2017-03-16 09:40:00,28.53,28.59,28.52,28.58,36284.0,26.8357,26.8921,26.8263,26.8827,36284.0
2017-03-16 09:45:00,28.56,28.56,28.55,28.56,7412.0,26.8639,26.8639,26.8545,26.8639,7412.0
2017-03-16 09:50:00,28.56,28.59,28.56,28.59,3560.0,26.8639,26.8921,26.8639,26.8921,3560.0
2017-03-16 09:55:00,28.58,28.58,28.52,28.55,16652.0,26.8827,26.8827,26.8263,26.8545,16652.0
2017-03-16 10:00:00,28.55,28.6,28.55,28.6,4688.0,26.8545,26.9015,26.8545,26.9015,4688.0
2017-03-16 10:05:00,28.59,28.6,28.57,28.57,28500.0,26.8921,26.9015,26.8733,26.8733,28500.0
2017-03-16 10:10:00,28.57,28.58,28.45,28.45,50620.0,26.8733,26.8827,26.7604,26.7604,50620.0
2017-03-16 10:15:00,28.47,28.48,28.44,28.44,17600.0,26.7792,26.7886,26.751,26.751,17600.0
2017-03-16 10:20:00,28.43,28.43,28.37,28.43,30196.0,26.7416,26.7416,26.6852,26.7416,30196.0
2017-03-16 10:25:00,28.43,28.43,28.42,28.42,26700.0,26.7416,26.7416,26.7322,26.7322,26700.0
2017-03-16 10:30:00,28.43,28.44,28.41,28.44,18000.0,26.7416,26.751,26.7228,26.751,18000.0
2017-03-16 10:35:00,28.42,28.43,28.38,28.38,26000.0,26.7322,26.7416,26.6946,26.6946,26000.0
2017-03-16 10:40:00,28.36,28.41,28.36,28.41,9320.0,26.6758,26.7228,26.6758,26.7228,9320.0
2017-03-16 10:45:00,28.42,28.43,28.41,28.43,25200.0,26.7322,26.7416,26.7228,26.7416,25200.0
2017-03-16 10:50:00,28.42,28.43,28.41,28.41,7976.0,26.7322,26.7416,26.7228,26.7228,7976.0
2017-03-16 10:55:00,28.42,28.42,28.32,28.38,51300.0,26.7322,26.7322,26.6381,26.6946,51300.0
2017-03-16 11:00:00,28.38,28.38,28.21,28.23,63036.0,26.6946,26.6946,26.5347,26.5535,63036.0
2017-03-16 11:05:00,28.22,28.28,28.22,28.26,28528.0,26.5441,26.6005,26.5441,26.5817,28528.0
2017-03-16 11:10:00,28.29,28.29,28.29,28.29,1600.0,26.6099,26.6099,26.6099,26.6099,1600.0
2017-03-16 11:15:00,28.25,28.27,28.22,28.22,10720.0,26.5723,26.5911,26.5441,26.5441,10720.0
2017-03-16 11:20:00,28.22,28.23,28.21,28.21,5800.0,26.5441,26.5535,26.5347,26.5347,5800.0
2017-03-16 11:25:00,28.19,28.25,28.19,28.23,7200.0,26.5159,26.5723,26.5159,26.5535,7200.0
2017-03-16 11:30:00,28.23,28.26,28.21,28.21,13972.0,26.5535,26.5817,26.5347,26.5347,13972.0
2017-03-16 11:35:00,28.2,28.25,28.18,28.23,18200.0,26.5253,26.5723,26.5064,26.5535,18200.0
2017-03-16 11:40:00,28.25,28.25,28.23,28.23,18400.0,26.5723,26.5723,26.5535,26.5535,18400.0
2017-03-16 11:45:00,28.24,28.27,28.24,28.26,16000.0,26.5629,26.5911,26.5629,26.5817,16000.0
2017-03-16 11:50:00,28.26,28.28,28.26,28.28,3200.0,26.5817,26.6005,26.5817,26.6005,3200.0
2017-03-16 11:55:00,28.28,28.28,28.28,28.28,0.0,26.6005,26.6005,26.6005,26.6005,0.0
2017-03-16 12:00:00,28.28,28.29,28.27,28.27,2200.0,26.6005,26.6099,26.5911,26.5911,2200.0
2017-03-16 12:05:00,28.25,28.25,28.25,28.25,400.0,26.5723,26.5723,26.5723,26.5723,400.0
2017-03-16 12:10:00,28.26,28.26,28.26,28.26,4400.0,26.5817,26.5817,26.5817,26.5817,4400.0
2017-03-16 12:15:00,28.28,28.28,28.27,28.28,800.0,26.6005,26.6005,26.5911,26.6005,800.0
2017-03-16 12:20:00,28.33,28.34,28.31,28.34,5060.0,26.6475,26.6569,26.6287,26.6569,5060.0
2017-03-16 12:25:00,28.34,28.36,28.34,28.36,10848.0,26.6569,26.6758,26.6569,26.6758,10848.0
2017-03-16 12:30:00,28.35,28.35,28.35,28.35,8128.0,26.6664,26.6664,26.6664,26.6664,8128.0
2017-03-16 12:35:00,28.35,28.35,28.34,28.34,1200.0,26.6664,26.6664,26.6569,26.6569,1200.0
2017-03-16 12:40:00,28.34,28.37,28.34,28.36,2000.0,26.6569,26.6852,26.6569,26.6758,2000.0
2017-03-16 12:45:00,28.38,28.39,28.37,28.38,14100.0,26.6946,26.704,26.6852,26.6946,14100.0
2017-03-16 12:50:00,28.36,28.38,28.36,28.38,3200.0,26.6758,26.6946,26.6758,26.6946,3200.0
2017-03-16 12:55:00,28.38,28.38,28.38,28.38,19400.0,26.6946,26.6946,26.6946,26.6946,19400.0
2017-03-16 13:00:00,28.36,28.36,28.36,28.36,400.0,26.6758,26.6758,26.6758,26.6758,400.0
2017-03-16 13:05:00,28.38,28.38,28.38,28.38,7000.0,26.6946,26.6946,26.6946,26.6946,7000.0
2017-03-16 13:10:00,28.38,28.38,28.38,28.38,0.0,26.6946,26.6946,26.6946,26.6946,0.0
2017-03-16 13:15:00,28.36,28.36,28.32,28.32,5412.0,26.6758,26.6758,26.6381,26.6381,5412.0
2017-03-16 13:20:00,28.33,28.33,28.32,28.33,8668.0,26.6475,26.6475,26.6381,26.6475,8668.0
2017-03-16 13:25:00,28.33,28.34,28.33,28.34,5600.0,26.6475,26.6569,26.6475,26.6569,5600.0
2017-03-16 13:30:00,28.32,28.38,28.32,28.35,12244.0,26.6381,26.6946,26.6381,26.6664,12244.0
2017-03-16 13:35:00,28.34,28.35,28.33,28.33,1800.0,26.6569,26.6664,26.6475,26.6475,1800.0
2017-03-16 13:40:00,28.32,28.36,28.32,28.36,6260.0,26.6381,26.6758,26.6381,26.6758,6260.0
2017-03-16 13:45:00,28.38,28.38,28.37,28.38,10600.0,26.6946,26.6946,26.6852,26.6946,10600.0
2017-03-16 13:50:00,28.38,28.4,28.38,28.4,800.0,26.6946,26.7134,26.6946,26.7134,800.0
2017-03-16 13:55:00,28.37,28.37,28.36,28.36,5048.0,26.6852,26.6852,26.6758,26.6758,5048.0
2017-03-16 14:00:00,28.36,28.36,28.36,28.36,800.0,26.6758,26.6758,26.6758,26.6758,800.0
2017-03-16 14:05:00,28.35,28.37,28.35,28.37,1632.0,26.6664,26.6852,26.6664,26.6852,1632.0
2017-03-16 14:10:00,28.38,28.38,28.37,28.38,3200.0,26.6946,26.6946,26.6852,26.6946,3200.0
2017-03-16 14:15:00,28.39,28.39,28.38,28.38,800.0,26.704,26.704,26.6946,26.6946,800.0
2017-03-16 14:20:00,28.37,28.37,28.37,28.37,1200.0,26.6852,26.6852,26.6852,26.6852,1200.0
2017-03-16 14:25:00,28.38,28.38,28.38,28.38,1200.0,26.6946,26.6946,26.6946,26.6946,1200.0
2017-03-16 14:30:00,28.39,28.39,28.39,28.39,400.0,26.704,26.704,26.704,26.704,400.0
2017-03-16 14:35:00,28.39,28.39,28.39,28.39,1200.0,26.704,26.704,26.704,26.704,1200.0
2017-03-16 14:40:00,28.37,28.38,28.35,28.35,4800.0,26.6852,26.6946,26.6664,26.6664,4800.0
2017-03-16 14:45:00,28.31,28.31,28.25,28.28,13092.0,26.6287,26.6287,26.5723,26.6005,13092.0
2017-03-16 14:50:00,28.27,28.27,28.25,28.25,1200.0,26.5911,26.5911,26.5723,26.5723,1200.0
2017-03-16 14:55:00,28.27,28.28,28.24,28.25,17200.0,26.5911,26.6005,26.5629,26.5723,17200.0
2017-03-16 15:00:00,28.21,28.23,28.2,28.23,10772.0,26.5347,26.5535,26.5253,26.5535,10772.0
2017-03-16 15:05:00,28.25,28.25,28.25,28.25,6000.0,26.5723,26.5723,26.5723,26.5723,6000.0
2017-03-16 15:10:00,28.25,28.27,28.25,28.27,1400.0,26.5723,26.5911,26.5723,26.5911,1400.0
2017-03-16 15:15:00,28.27,28.31,28.27,28.29,24600.0,26.5911,26.6287,26.5911,26.6099,24600.0
2017-03-16 15:20:00,28.3,28.33,28.3,28.32,15716.0,26.6193,26.6475,26.6193,26.6381,15716.0
2017-03-16 15:25:00,28.31,28.32,28.28,28.29,24400.0,26.6287,26.6381,26.6005,26.6099,24400.0
2017-03-16 15:30:00,28.3,28.3,28.26,28.29,12200.0,26.6193,26.6193,26.5817,26.6099,12200.0
2017-03-16 15:35:00,28.31,28.31,28.31,28.31,4400.0,26.6287,26.6287,26.6287,26.6287,4400.0
2017-03-16 15:40:00,28.31,28.33,28.3,28.33,7364.0,26.6287,26.6475,26.6193,26.6475,7364.0
2017-03-16 15:45:00,28.3,28.32,28.3,28.31,10500.0,26.6193,26.6381,26.6193,26.6287,10500.0
2017-03-16 15:50:00,28.32,28.32,28.27,28.28,13220.0,26.6381,26.6381,26.5911,26.6005,13220.0
2017-03-16 15:55:00,28.31,28.35,28.29,28.34,34500.0,26.6287,26.6664,26.6099,26.6569,34500.0
2017-03-17 09:30:00,28.54,28.54,28.39,28.4,46580.0,26.8451,26.8451,26.704,26.7134,46580.0
2017-03-17 09:35:00,28.43,28.44,28.38,28.38,19100.0,26.7416,26.751,26.6946,26.6946,19100.0
2017-03-17 09:40:00,28.37,28.4,28.36,28.38,7200.0,26.6852,26.7134,26.6758,26.6946,7200.0
2017-03-17 09:45:00,28.39,28.41,28.37,28.41,9200.0,26.704,26.7228,26.6852,26.7228,9200.0
2017-03-17 09:50:00,28.41,28.43,28.41,28.43,6000.0,26.7228,26.7416,26.7228,26.7416,6000.0
2017-03-17 09:55:00,28.42,28.42,28.41,28.42,7500.0,26.7322,26.7322,26.7228,26.7322,7500.0
2017-03-17 10:00:00,28.39,28.39,28.37,28.37,8000.0,26.704,26.704,26.6852,26.6852,8000.0
2017-03-17 10:05:00,28.4,28.4,28.35,28.4,29120.0,26.7134,26.7134,26.6664,26.7134,29120.0
2017-03-17 10:10:00,28.4,28.4,28.38,28.38,2400.0,26.7134,26.7134,26.6946,26.6946,2400.0
2017-03-17 10:15:00,28.35,28.37,28.34,28.36,31000.0,26.6664,26.6852,26.6569,26.6758,31000.0
2017-03-17 10:20:00,28.35,28.36,28.34,28.34,16400.0,26.6664,26.6758,26.6569,26.6569,16400.0
2017-03-17 10:25:00,28.34,28.35,28.34,28.35,18700.0,26.6569,26.6664,26.6569,26.6664,18700.0
2017-03-17 10:30:00,28.37,28.37,28.36,28.36,9400.0,26.6852,26.6852,26.6758,26.6758,9400.0
2017-03-17 10:35:00,28.33,28.34,28.32,28.34,7628.0,26.6475,26.6569,26.6381,26.6569,7628.0
2017-03-17 10:40:00,28.34,28.34,28.34,28.34,1200.0,26.6569,26.6569,26.6569,26.6569,1200.0
2017-03-17 10:45:00,28.31,28.31,28.31,28.31,1748.0,26.6287,26.6287,26.6287,26.6287,1748.0
2017-03-17 10:50:00,28.33,28.33,28.3,28.3,15200.0,26.6475,26.6475,26.6193,26.6193,15200.0
2017-03-17 10:55:00,28.31,28.32,28.31,28.32,13400.0,26.6287,26.6381,26.6287,26.6381,13400.0
2017-03-17 11:00:00,28.32,28.32,28.27,28.29,7200.0,26.6381,26.6381,26.5911,26.6099,7200.0
2017-03-17 11:05:00,28.28,28.3,28.28,28.3,6800.0,26.6005,26.6193,26.6005,26.6193,6800.0
2017-03-17 11:10:00,28.3,28.3,28.3,28.3,0.0,26.6193,26.6193,26.6193,26.6193,0.0
2017-03-17 11:15:00,28.31,28.32,28.31,28.32,3200.0,26.6287,26.6381,26.6287,26.6381,3200.0
2017-03-17 11:20:00,28.32,28.32,28.32,28.32,400.0,26.6381,26.6381,26.6381,26.6381,400.0
2017-03-17 11:25:00,28.32,28.32,28.32,28.32,0.0,26.6381,26.6381,26.6381,26.6381,0.0
2017-03-17 11:30:00,28.3,28.31,28.3,28.3,1000.0,26.6193,26.6287,26.6193,26.6193,1000.0
2017-03-17 11:35:00,28.26,28.26,28.25,28.25,3800.0,26.5817,26.5817,26.5723,26.5723,3800.0
2017-03-17 11:40:00,28.25,28.25,28.25,28.25,0.0,26.5723,26.5723,26.5723,26.5723,0.0
2017-03-17 11:45:00,28.3,28.3,28.3,28.3,1200.0,26.6193,26.6193,26.6193,26.6193,1200.0
2017-03-17 11:50:00,28.3,28.3,28.3,28.3,2000.0,26.6193,26.6193,26.6193,26.6193,2000.0
2017-03-17 11:55:00,28.3,28.3,28.3,28.3,1800.0,26.6193,26.6193,26.6193,26.6193,1800.0
2017-03-17 12:00:00,28.34,28.34,28.32,28.32,18400.0,26.6569,26.6569,26.6381,26.6381,18400.0
2017-03-17 12:05:00,28.34,28.35,28.34,28.34,2400.0,26.6569,26.6664,26.6569,26.6569,2400.0
2017-03-17 12:10:00,28.33,28.33,28.33,28.33,1400.0,26.6475,26.6475,26.6475,26.6475,1400.0
2017-03-17 12:15:00,28.33,28.34,28.33,28.34,4400.0,26.6475,26.6569,26.6475,26.6569,4400.0
2017-03-17 12:20:00,28.35,28.35,28.35,28.35,1200.0,26.6664,26.6664,26.6664,26.6664,1200.0
2017-03-17 12:25:00,28.33,28.33,28.33,28.33,800.0,26.6475,26.6475,26.6475,26.6475,800.0
2017-03-17 12:30:00,28.33,28.33,28.33,28.33,0.0,26.6475,26.6475,26.6475,26.6475,0.0
2017-03-17 12:35:00,28.33,28.33,28.33,28.33,0.0,26.6475,26.6475,26.6475,26.6475,0.0
2017-03-17 12:40:00,28.35,28.35,28.34,28.35,2400.0,26.6664,26.6664,26.6569,26.6664,2400.0
2017-03-17 12:45:00,28.35,28.35,28.35,28.35,7200.0,26.6664,26.6664,26.6664,26.6664,7200.0
2017-03-17 12:50:00,28.35,28.36,28.35,28.36,11476.0,26.6664,26.6758,26.6664,26.6758,11476.0
2017-03-17 12:55:00,28.36,28.36,28.35,28.36,2400.0,26.6758,26.6758,26.6664,26.6758,2400.0
2017-03-17 13:00:00,28.36,28.36,28.36,28.36,4000.0,26.6758,26.6758,26.6758,26.6758,4000.0
2017-03-17 13:05:00,28.36,28.36,28.36,28.36,2000.0,26.6758,26.6758,26.6758,26.6758,2000.0
2017-03-17 13:10:00,28.37,28.39,28.36,28.39,2400.0,26.6852,26.704,26.6758,26.704,2400.0
2017-03-17 13:15:00,28.41,28.41,28.4,28.41,17200.0,26.7228,26.7228,26.7134,26.7228,17200.0
2017-03-17 13:20:00,28.41,28.41,28.41,28.41,0.0,26.7228,26.7228,26.7228,26.7228,0.0
2017-03-17 13:25:00,28.41,28.41,28.41,28.41,400.0,26.7228,26.7228,26.7228,26.7228,400.0
2017-03-17 13:30:00,28.41,28.41,28.41,28.41,400.0,26.7228,26.7228,26.7228,26.7228,400.0
2017-03-17 13:35:00,28.42,28.43,28.42,28.42,17600.0,26.7322,26.7416,26.7322,26.7322,17600.0
2017-03-17 13:40:00,28.42,28.42,28.42,28.42,2800.0,26.7322,26.7322,26.7322,26.7322,2800.0
2017-03-17 13:45:00,28.41,28.41,28.41,28.41,3000.0,26.7228,26.7228,26.7228,26.7228,3000.0
2017-03-17 13:50:00,28.43,28.43,28.41,28.41,800.0,26.7416,26.7416,26.7228,26.7228,800.0
2017-03-17 13:55:00,28.42,28.42,28.42,28.42,800.0,26.7322,26.7322,26.7322,26.7322,800.0
2017-03-17 14:00:00,28.44,28.45,28.44,28.45,2600.0,26.751,26.7604,26.751,26.7604,2600.0
2017-03-17 14:05:00,28.46,28.48,28.46,28.48,6400.0,26.7698,26.7886,26.7698,26.7886,6400.0
2017-03-17 14:10:00,28.48,28.53,28.48,28.53,6660.0,26.7886,26.8357,26.7886,26.8357,6660.0
2017-03-17 14:15:00,28.5,28.5,28.5,28.5,400.0,26.8074,26.8074,26.8074,26.8074,400.0
2017-03-17 14:20:00,28.51,28.51,28.51,28.51,1600.0,26.8169,26.8169,26.8169,26.8169,1600.0
2017-03-17 14:25:00,28.47,28.47,28.47,28.47,6000.0,26.7792,26.7792,26.7792,26.7792,6000.0
2017-03-17 14:30:00,28.47,28.48,28.47,28.47,14224.0,26.7792,26.7886,26.7792,26.7792,14224.0
2017-03-17 14:35:00,28.47,28.47,28.45,28.45,1500.0,26.7792,26.7792,26.7604,26.7604,1500.0
2017-03-17 14:40:00,28.45,28.47,28.45,28.45,2800.0,26.7604,26.7792,26.7604,26.7604,2800.0
2017-03-17 14:45:00,28.43,28.44,28.43,28.43,400.0,26.7416,26.751,26.7416,26.7416,400.0
2017-03-17 14:50:00,28.42,28.42,28.41,28.41,2556.0,26.7322,26.7322,26.7228,26.7228,2556.0
2017-03-17 14:55:00,28.41,28.41,28.41,28.41,0.0,26.7228,26.7228,26.7228,26.7228,0.0
2017-03-17 15:00:00,28.43,28.43,28.43,28.43,4000.0,26.7416,26.7416,26.7416,26.7416,4000.0
2017-03-17 15:05:00,28.42,28.43,28.42,28.43,4672.0,26.7322,26.7416,26.7322,26.7416,4672.0
2017-03-17 15:10:00,28.41,28.41,28.4,28.41,4680.0,26.7228,26.7228,26.7134,26.7228,4680.0
2017-03-17 15:15:00,28.39,28.39,28.39,28.39,1400.0,26.704,26.704,26.704,26.704,1400.0
2017-03-17 15:20:00,28.39,28.39,28.37,28.38,4400.0,26.704,26.704,26.6852,26.6946,4400.0
2017-03-17 15:25:00,28.38,28.38,28.35,28.36,14832.0,26.6946,26.6946,26.6664,26.6758,14832.0
2017-03-17 15:30:00,28.34,28.34,28.32,28.32,1500.0,26.6569,26.6569,26.6381,26.6381,1500.0
2017-03-17 15:35:00,28.32,28.32,28.28,28.31,7900.0,26.6381,26.6381,26.6005,26.6287,7900.0
2017-03-17 15:40:00,28.33,28.33,28.31,28.31,15888.0,26.6475,26.6475,26.6287,26.6287,15888.0
2017-03-17 15:45:00,28.3,28.32,28.3,28.32,9600.0,26.6193,26.6381,26.6193,26.6381,9600.0
2017-03-17 15:50:00,28.32,28.35,28.32,28.32,26200.0,26.6381,26.6664,26.6381,26.6381,26200.0
2017-03-17 15:55:00,28.31,28.33,28.26,28.26,44200.0,26.6287,26.6475,26.5817,26.5817,44200.0
2017-03-20 09:30:00,28.27,28.27,28.18,28.21,37552.0,26.5911,26.5911,26.5064,26.5347,37552.0
2017-03-20 09:35:00,28.2,28.21,28.18,28.2,9420.0,26.5253,26.5347,26.5064,26.5253,9420.0
2017-03-20 09:40:00,28.22,28.22,28.22,28.22,400.0,26.5441,26.5441,26.5441,26.5441,400.0
2017-03-20 09:45:00,28.22,28.27,28.22,28.27,3180.0,26.5441,26.5911,26.5441,26.5911,3180.0
2017-03-20 09:50:00,28.29,28.29,28.22,28.22,10400.0,26.6099,26.6099,26.5441,26.5441,10400.0
2017-03-20 09:55:00,28.27,28.29,28.27,28.29,12400.0,26.5911,26.6099,26.5911,26.6099,12400.0
2017-03-20 10:00:00,28.31,28.31,28.26,28.26,4340.0,26.6287,26.6287,26.5817,26.5817,4340.0
2017-03-20 10:05:00,28.28,28.31,28.28,28.29,22712.0,26.6005,26.6287,26.6005,26.6099,22712.0
2017-03-20 10:10:00,28.3,28.32,28.3,28.32,9600.0,26.6193,26.6381,26.6193,26.6381,9600.0
2017-03-20 10:15:00,28.33,28.38,28.33,28.37,17840.0,26.6475,26.6946,26.6475,26.6852,17840.0
2017-03-20 10:20:00,28.38,28.38,28.37,28.37,18960.0,26.6946,26.6946,26.6852,26.6852,18960.0
2017-03-20 10:25:00,28.38,28.39,28.37,28.39,8620.0,26.6946,26.704,26.6852,26.704,8620.0
2017-03-20 10:30:00,28.36,28.38,28.35,28.36,52420.0,26.6758,26.6946,26.6664,26.6758,52420.0
2017-03-20 10:35:00,28.34,28.36,28.33,28.36,19600.0,26.6569,26.6758,26.6475,26.6758,19600.0
2017-03-20 10:40:00,28.38,28.39,28.37,28.39,7464.0,26.6946,26.704,26.6852,26.704,7464.0
2017-03-20 10:45:00,28.4,28.4,28.39,28.4,6400.0,26.7134,26.7134,26.704,26.7134,6400.0
2017-03-20 10:50:00,28.41,28.42,28.39,28.39,3200.0,26.7228,26.7322,26.704,26.704,3200.0
2017-03-20 10:55:00,28.38,28.4,28.38,28.4,4800.0,26.6946,26.7134,26.6946,26.7134,4800.0
2017-03-20 11:00:00,28.4,28.4,28.4,28.4,1288.0,26.7134,26.7134,26.7134,26.7134,1288.0
2017-03-20 11:05:00,28.4,28.4,28.4,28.4,4800.0,26.7134,26.7134,26.7134,26.7134,4800.0
2017-03-20 11:10:00,28.4,28.4,28.36,28.36,25360.0,26.7134,26.7134,26.6758,26.6758,25360.0
2017-03-20 11:15:00,28.37,28.38,28.37,28.38,2000.0,26.6852,26.6946,26.6852,26.6946,2000.0
2017-03-20 11:20:00,28.38,28.38,28.38,28.38,400.0,26.6946,26.6946,26.6946,26.6946,400.0
2017-03-20 11:25:00,28.36,28.36,28.35,28.35,2888.0,26.6758,26.6758,26.6664,26.6664,2888.0
2017-03-20 11:30:00,28.35,28.35,28.34,28.35,5000.0,26.6664,26.6664,26.6569,26.6664,5000.0
2017-03-20 11:35:00,28.36,28.37,28.36,28.37,1400.0,26.6758,26.6852,26.6758,26.6852,1400.0
2017-03-20 11:40:00,28.37,28.37,28.37,28.37,0.0,26.6852,26.6852,26.6852,26.6852,0.0
2017-03-20 11:45:00,28.36,28.38,28.36,28.38,2400.0,26.6758,26.6946,26.6758,26.6946,2400.0
2017-03-20 11:50:00,28.4,28.4,28.4,28.4,800.0,26.7134,26.7134,26.7134,26.7134,800.0
2017-03-20 11:55:00,28.4,28.4,28.39,28.39,800.0,26.7134,26.7134,26.704,26.704,800.0
2017-03-20 12:00:00,28.39,28.39,28.39,28.39,400.0,26.704,26.704,26.704,26.704,400.0
2017-03-20 12:05:00,28.38,28.38,28.38,28.38,400.0,26.6946,26.6946,26.6946,26.6946,400.0
2017-03-20 12:10:00,28.4,28.4,28.37,28.38,2000.0,26.7134,26.7134,26.6852,26.6946,2000.0
2017-03-20 12:15:00,28.36,28.36,28.33,28.33,900.0,26.6758,26.6758,26.6475,26.6475,900.0
2017-03-20 12:20:00,28.34,28.34,28.33,28.33,800.0,26.6569,26.6569,26.6475,26.6475,800.0
2017-03-20 12:25:00,28.33,28.33,28.33,28.33,0.0,26.6475,26.6475,26.6475,26.6475,0.0
2017-03-20 12:30:00,28.33,28.33,28.33,28.33,0.0,26.6475,26.6475,26.6475,26.6475,0.0
2017-03-20 12:35:00,28.34,28.34,28.33,28.34,400.0,26.6569,26.6569,26.6475,26.6569,400.0
2017-03-20 12:40:00,28.36,28.36,28.36,28.36,1200.0,26.6758,26.6758,26.6758,26.6758,1200.0
2017-03-20 12:45:00,28.38,28.38,28.35,28.35,8400.0,26.6946,26.6946,26.6664,26.6664,8400.0
2017-03-20 12:50:00,28.35,28.35,28.35,28.35,0.0,26.6664,26.6664,26.6664,26.6664,0.0
2017-03-20 12:55:00,28.35,28.35,28.35,28.35,0.0,26.6664,26.6664,26.6664,26.6664,0.0
2017-03-20 13:00:00,28.36,28.36,28.36,28.36,800.0,26.6758,26.6758,26.6758,26.6758,800.0
2017-03-20 13:05:00,28.34,28.35,28.34,28.34,800.0,26.6569,26.6664,26.6569,26.6569,800.0
2017-03-20 13:10:00,28.34,28.34,28.34,28.34,0.0,26.6569,26.6569,26.6569,26.6569,0.0
2017-03-20 13:15:00,28.35,28.35,28.35,28.35,2000.0,26.6664,26.6664,26.6664,26.6664,2000.0
2017-03-20 13:20:00,28.34,28.34,28.34,28.34,400.0,26.6569,26.6569,26.6569,26.6569,400.0
2017-03-20 13:25:00,28.34,28.34,28.34,28.34,0.0,26.6569,26.6569,26.6569,26.6569,0.0
2017-03-20 13:30:00,28.35,28.35,28.35,28.35,800.0,26.6664,26.6664,26.6664,26.6664,800.0
2017-03-20 13:35:00,28.33,28.33,28.31,28.31,12400.0,26.6475,26.6475,26.6287,26.6287,12400.0
2017-03-20 13:40:00,28.3,28.3,28.19,28.22,16600.0,26.6193,26.6193,26.5159,26.5441,16600.0
2017-03-20 13:45:00,28.21,28.22,28.21,28.22,2400.0,26.5347,26.5441,26.5347,26.5441,2400.0
2017-03-20 13:50:00,28.22,28.22,28.22,28.22,0.0,26.5441,26.5441,26.5441,26.5441,0.0
2017-03-20 13:55:00,28.21,28.21,28.21,28.21,1200.0,26.5347,26.5347,26.5347,26.5347,1200.0
2017-03-20 14:00:00,28.22,28.22,28.21,28.21,6400.0,26.5441,26.5441,26.5347,26.5347,6400.0
2017-03-20 14:05:00,28.21,28.23,28.21,28.23,12052.0,26.5347,26.5535,26.5347,26.5535,12052.0
2017-03-20 14:10:00,28.25,28.26,28.24,28.26,2960.0,26.5723,26.5817,26.5629,26.5817,2960.0
2017-03-20 14:15:00,28.26,28.26,28.26,28.26,0.0,26.5817,26.5817,26.5817,26.5817,0.0
2017-03-20 14:20:00,28.25,28.26,28.25,28.25,3076.0,26.5723,26.5817,26.5723,26.5723,3076.0
2017-03-20 14:25:00,28.27,28.27,28.27,28.27,3600.0,26.5911,26.5911,26.5911,26.5911,3600.0
2017-03-20 14:30:00,28.28,28.29,28.28,28.29,1400.0,26.6005,26.6099,26.6005,26.6099,1400.0
2017-03-20 14:35:00,28.27,28.27,28.17,28.18,11420.0,26.5911,26.5911,26.497,26.5064,11420.0
2017-03-20 14:40:00,28.18,28.2,28.18,28.2,1200.0,26.5064,26.5253,26.5064,26.5253,1200.0
2017-03-20 14:45:00,28.19,28.19,28.15,28.15,14432.0,26.5159,26.5159,26.4782,26.4782,14432.0
2017-03-20 14:50:00,28.16,28.17,28.15,28.17,2400.0,26.4876,26.497,26.4782,26.497,2400.0
2017-03-20 14:55:00,28.18,28.21,28.18,28.2,8000.0,26.5064,26.5347,26.5064,26.5253,8000.0
2017-03-20 15:00:00,28.2,28.2,28.19,28.2,7308.0,26.5253,26.5253,26.5159,26.5253,7308.0
2017-03-20 15:05:00,28.2,28.2,28.2,28.2,0.0,26.5253,26.5253,26.5253,26.5253,0.0
2017-03-20 15:10:00,28.23,28.23,28.23,28.23,400.0,26.5535,26.5535,26.5535,26.5535,400.0
2017-03-20 15:15:00,28.24,28.3,28.24,28.3,23064.0,26.5629,26.6193,26.5629,26.6193,23064.0
2017-03-20 15:20:00,28.29,28.29,28.29,28.29,400.0,26.6099,26.6099,26.6099,26.6099,400.0
2017-03-20 15:25:00,28.29,28.31,28.28,28.31,8300.0,26.6099,26.6287,26.6005,26.6287,8300.0
2017-03-20 15:30:00,28.32,28.34,28.32,28.32,24456.0,26.6381,26.6569,26.6381,26.6381,24456.0
2017-03-20 15:35:00,28.32,28.33,28.31,28.31,12400.0,26.6381,26.6475,26.6287,26.6287,12400.0
2017-03-20 15:40:00,28.31,28.32,28.3,28.31,13660.0,26.6287,26.6381,26.6193,26.6287,13660.0
2017-03-20 15:45:00,28.3,28.3,28.29,28.29,3600.0,26.6193,26.6193,26.6099,26.6099,3600.0
2017-03-20 15:50:00,28.3,28.3,28.25,28.25,10800.0,26.6193,26.6193,26.5723,26.5723,10800.0
2017-03-20 15:55:00,28.25,28.26,28.22,28.23,32320.0,26.5723,26.5817,26.5441,26.5535,32320.0
2017-03-21 09:30:00,28.42,28.44,28.36,28.44,26660.0,26.7322,26.751,26.6758,26.751,26660.0
2017-03-21 09:35:00,28.46,28.47,28.44,28.46,14148.0,26.7698,26.7792,26.751,26.7698,14148.0
2017-03-21 09:40:00,28.45,28.47,28.43,28.46,22584.0,26.7604,26.7792,26.7416,26.7698,22584.0
2017-03-21 09:45:00,28.45,28.45,28.39,28.39,13800.0,26.7604,26.7604,26.704,26.704,13800.0
2017-03-21 09:50:00,28.38,28.4,28.38,28.39,22000.0,26.6946,26.7134,26.6946,26.704,22000.0
2017-03-21 09:55:00,28.39,28.39,28.35,28.35,7092.0,26.704,26.704,26.6664,26.6664,7092.0
2017-03-21 10:00:00,28.34,28.34,28.27,28.29,10800.0,26.6569,26.6569,26.5911,26.6099,10800.0
2017-03-21 10:05:00,28.28,28.29,28.28,28.28,3400.0,26.6005,26.6099,26.6005,26.6005,3400.0
2017-03-21 10:10:00,28.25,28.25,28.19,28.2,100668.0,26.5723,26.5723,26.5159,26.5253,100668.0
2017-03-21 10:15:00,28.17,28.18,28.15,28.17,19188.0,26.497,26.5064,26.4782,26.497,19188.0
2017-03-21 10:20:00,28.17,28.2,28.12,28.13,22812.0,26.497,26.5253,26.45,26.4594,22812.0
2017-03-21 10:25:00,28.13,28.13,27.97,27.98,38912.0,26.4594,26.4594,26.3089,26.3183,38912.0
2017-03-21 10:30:00,27.95,28.02,27.95,28.0,40996.0,26.2901,26.356,26.2901,26.3371,40996.0
2017-03-21 10:35:00,28.0,28.03,27.98,28.01,3980.0,26.3371,26.3654,26.3183,26.3465,3980.0
2017-03-21 10:40:00,28.02,28.06,28.02,28.05,5020.0,26.356,26.3936,26.356,26.3842,5020.0
2017-03-21 10:45:00,28.0,28.01,28.0,28.01,6800.0,26.3371,26.3465,26.3371,26.3465,6800.0
2017-03-21 10:50:00,27.97,28.01,27.87,27.87,19640.0,26.3089,26.3465,26.2149,26.2149,19640.0
2017-03-21 10:55:00,27.89,27.89,27.67,27.75,48280.0,26.2337,26.2337,26.0267,26.102,48280.0
2017-03-21 11:00:00,27.79,27.79,27.7,27.7,30468.0,26.1396,26.1396,26.055,26.055,30468.0
2017-03-21 11:05:00,27.68,27.72,27.64,27.67,40140.0,26.0361,26.0738,25.9985,26.0267,40140.0
2017-03-21 11:10:00,27.72,27.73,27.67,27.67,41356.0,26.0738,26.0832,26.0267,26.0267,41356.0
2017-03-21 11:15:00,27.64,27.64,27.44,27.5,71852.0,25.9985,25.9985,25.8104,25.8668,71852.0
2017-03-21 11:20:00,27.47,27.58,27.47,27.58,13936.0,25.8386,25.9421,25.8386,25.9421,13936.0
2017-03-21 11:25:00,27.58,27.61,27.54,27.57,17200.0,25.9421,25.9703,25.9045,25.9327,17200.0
2017-03-21 11:30:00,27.54,27.54,27.45,27.47,16680.0,25.9045,25.9045,25.8198,25.8386,16680.0
2017-03-21 11:35:00,27.5,27.53,27.41,27.52,77680.0,25.8668,25.8951,25.7822,25.8856,77680.0
2017-03-21 11:40:00,27.5,27.54,27.5,27.54,28100.0,25.8668,25.9045,25.8668,25.9045,28100.0
2017-03-21 11:45:00,27.55,27.62,27.52,27.6,58252.0,25.9139,25.9797,25.8856,25.9609,58252.0
2017-03-21 11:50:00,27.6,27.63,27.57,27.61,35000.0,25.9609,25.9891,25.9327,25.9703,35000.0
2017-03-21 11:55:00,27.59,27.62,27.59,27.59,17800.0,25.9515,25.9797,25.9515,25.9515,17800.0
2017-03-21 12:00:00,27.63,27.63,27.6,27.63,24800.0,25.9891,25.9891,25.9609,25.9891,24800.0
2017-03-21 12:05:00,27.64,27.75,27.64,27.72,57520.0,25.9985,26.102,25.9985,26.0738,57520.0
2017-03-21 12:10:00,27.71,27.71,27.65,27.68,8400.0,26.0644,26.0644,26.0079,26.0361,8400.0
2017-03-21 12:15:00,27.64,27.66,27.61,27.61,34400.0,25.9985,26.0173,25.9703,25.9703,34400.0
2017-03-21 12:20:00,27.65,27.66,27.57,27.58,10040.0,26.0079,26.0173,25.9327,25.9421,10040.0
2017-03-21 12:25:00,27.6,27.63,27.6,27.63,6400.0,25.9609,25.9891,25.9609,25.9891,6400.0
2017-03-21 12:30:00,27.66,27.66,27.61,27.61,4888.0,26.0173,26.0173,25.9703,25.9703,4888.0
2017-03-21 12:35:00,27.61,27.61,27.57,27.6,7820.0,25.9703,25.9703,25.9327,25.9609,7820.0
2017-03-21 12:40:00,27.6,27.6,27.59,27.59,2708.0,25.9609,25.9609,25.9515,25.9515,2708.0
2017-03-21 12:45:00,27.56,27.56,27.48,27.49,59684.0,25.9233,25.9233,25.848,25.8574,59684.0
2017-03-21 12:50:00,27.5,27.53,27.49,27.53,6200.0,25.8668,25.8951,25.8574,25.8951,6200.0
2017-03-21 12:55:00,27.55,27.57,27.55,27.57,22360.0,25.9139,25.9327,25.9139,25.9327,22360.0
2017-03-21 13:00:00,27.54,27.56,27.54,27.54,6400.0,25.9045,25.9233,25.9045,25.9045,6400.0
2017-03-21 13:05:00,27.52,27.52,27.47,27.51,18148.0,25.8856,25.8856,25.8386,25.8762,18148.0
2017-03-21 13:10:00,27.49,27.53,27.43,27.43,9800.0,25.8574,25.8951,25.801,25.801,9800.0
2017-03-21 13:15:00,27.46,27.49,27.46,27.47,5900.0,25.8292,25.8574,25.8292,25.8386,5900.0
2017-03-21 13:20:00,27.46,27.48,27.37,27.4,18768.0,25.8292,25.848,25.7446,25.7728,18768.0
2017-03-21 13:25:00,27.43,27.48,27.43,27.48,24092.0,25.801,25.848,25.801,25.848,24092.0
2017-03-21 13:30:00,27.51,27.52,27.48,27.48,21560.0,25.8762,25.8856,25.848,25.848,21560.0
2017-03-21 13:35:00,27.47,27.47,27.43,27.43,21060.0,25.8386,25.8386,25.801,25.801,21060.0
2017-03-21 13:40:00,27.45,27.45,27.41,27.41,3600.0,25.8198,25.8198,25.7822,25.7822,3600.0
2017-03-21 13:45:00,27.41,27.42,27.35,27.38,41840.0,25.7822,25.7916,25.7257,25.754,41840.0
2017-03-21 13:50:00,27.38,27.38,27.3,27.3,12476.0,25.754,25.754,25.6787,25.6787,12476.0
2017-03-21 13:55:00,27.31,27.37,27.31,27.32,15632.0,25.6881,25.7446,25.6881,25.6975,15632.0
2017-03-21 14:00:00,27.35,27.4,27.33,27.33,26392.0,25.7257,25.7728,25.7069,25.7069,26392.0
2017-03-21 14:05:00,27.32,27.43,27.31,27.43,31864.0,25.6975,25.801,25.6881,25.801,31864.0
2017-03-21 14:10:00,27.42,27.43,27.37,27.43,22344.0,25.7916,25.801,25.7446,25.801,22344.0
2017-03-21 14:15:00,27.43,27.51,27.43,27.51,29260.0,25.801,25.8762,25.801,25.8762,29260.0
2017-03-21 14:20:00,27.49,27.49,27.45,27.45,8480.0,25.8574,25.8574,25.8198,25.8198,8480.0
2017-03-21 14:25:00,27.45,27.45,27.43,27.45,9900.0,25.8198,25.8198,25.801,25.8198,9900.0
2017-03-21 14:30:00,27.46,27.53,27.46,27.53,16800.0,25.8292,25.8951,25.8292,25.8951,16800.0
2017-03-21 14:35:00,27.53,27.55,27.48,27.5,8828.0,25.8951,25.9139,25.848,25.8668,8828.0
2017-03-21 14:40:00,27.46,27.48,27.44,27.46,33692.0,25.8292,25.848,25.8104,25.8292,33692.0
2017-03-21 14:45:00,27.42,27.42,27.33,27.38,16800.0,25.7916,25.7916,25.7069,25.754,16800.0
2017-03-21 14:50:00,27.4,27.41,27.35,27.41,23200.0,25.7728,25.7822,25.7257,25.7822,23200.0
2017-03-21 14:55:00,27.45,27.47,27.4,27.43,21200.0,25.8198,25.8386,25.7728,25.801,21200.0
2017-03-21 15:00:00,27.46,27.46,27.4,27.42,10824.0,25.8292,25.8292,25.7728,25.7916,10824.0
2017-03-21 15:05:00,27.42,27.48,27.42,27.45,9000.0,25.7916,25.848,25.7916,25.8198,9000.0
2017-03-21 15:10:00,27.49,27.5,27.45,27.47,5200.0,25.8574,25.8668,25.8198,25.8386,5200.0
2017-03-21 15:15:00,27.45,27.48,27.43,27.47,4000.0,25.8198,25.848,25.801,25.8386,4000.0
2017-03-21 15:20:00,27.46,27.46,27.41,27.41,9028.0,25.8292,25.8292,25.7822,25.7822,9028.0
2017-03-21 15:25:00,27.44,27.47,27.44,27.45,19200.0,25.8104,25.8386,25.8104,25.8198,19200.0
2017-03-21 15:30:00,27.44,27.44,27.39,27.39,6800.0,25.8104,25.8104,25.7634,25.7634,6800.0
2017-03-21 15:35:00,27.4,27.43,27.31,27.31,23592.0,25.7728,25.801,25.6881,25.6881,23592.0
2017-03-21 15:40:00,27.31,27.33,27.25,27.25,42668.0,25.6881,25.7069,25.6317,25.6317,42668.0
2017-03-21 15:45:00,27.25,27.29,27.23,27.24,50084.0,25.6317,25.6693,25.6129,25.6223,50084.0
2017-03-21 15:50:00,27.25,27.27,27.21,27.25,81444.0,25.6317,25.6505,25.5941,25.6317,81444.0
2017-03-21 15:55:00,27.24,27.29,27.19,27.26,86272.0,25.6223,25.6693,25.5752,25.6411,86272.0
2017-03-22 09:30:00,27.06,27.16,27.05,27.15,120564.0,25.4661,25.5602,25.4567,25.5508,120564.0
2017-03-22 09:35:00,27.15,27.17,27.1,27.1,39228.0,25.5508,25.5696,25.5038,25.5038,39228.0
2017-03-22 09:40:00,27.1,27.14,27.09,27.1,40680.0,25.5038,25.5414,25.4944,25.5038,40680.0
2017-03-22 09:45:00,27.1,27.16,27.09,27.11,35344.0,25.5038,25.5602,25.4944,25.5132,35344.0
2017-03-22 09:50:00,27.12,27.12,27.03,27.04,26260.0,25.5226,25.5226,25.4379,25.4473,26260.0
2017-03-22 09:55:00,27.04,27.04,26.95,26.95,63488.0,25.4473,25.4473,25.3626,25.3626,63488.0
2017-03-22 10:00:00,26.97,27.03,26.94,26.98,32484.0,25.3814,25.4379,25.3532,25.3908,32484.0
2017-03-22 10:05:00,26.97,27.0,26.96,26.97,19916.0,25.3814,25.4097,25.372,25.3814,19916.0
2017-03-22 10:10:00,26.94,26.94,26.9,26.92,19780.0,25.3532,25.3532,25.3155,25.3344,19780.0
2017-03-22 10:15:00,26.95,26.95,26.92,26.95,15000.0,25.3626,25.3626,25.3344,25.3626,15000.0
2017-03-22 10:20:00,26.94,27.0,26.94,26.97,18800.0,25.3532,25.4097,25.3532,25.3814,18800.0
2017-03-22 10:25:00,26.97,27.0,26.95,26.96,11000.0,25.3814,25.4097,25.3626,25.372,11000.0
2017-03-22 10:30:00,26.97,26.97,26.89,26.97,17304.0,25.3814,25.3814,25.3061,25.3814,17304.0
2017-03-22 10:35:00,26.96,27.1,26.96,27.07,36352.0,25.372,25.5038,25.372,25.4755,36352.0
2017-03-22 10:40:00,27.1,27.16,27.06,27.08,23600.0,25.5038,25.5602,25.4661,25.4849,23600.0
2017-03-22 10:45:00,27.03,27.07,27.0,27.0,15200.0,25.4379,25.4755,25.4097,25.4097,15200.0
2017-03-22 10:50:00,27.02,27.08,27.01,27.07,8000.0,25.4285,25.4849,25.4191,25.4755,8000.0
2017-03-22 10:55:00,27.03,27.1,27.02,27.09,7416.0,25.4379,25.5038,25.4285,25.4944,7416.0
2017-03-22 11:00:00,27.09,27.09,27.02,27.03,7600.0,25.4944,25.4944,25.4285,25.4379,7600.0
2017-03-22 11:05:00,27.04,27.06,27.02,27.06,6608.0,25.4473,25.4661,25.4285,25.4661,6608.0
2017-03-22 11:10:00,27.06,27.06,27.02,27.04,17800.0,25.4661,25.4661,25.4285,25.4473,17800.0
2017-03-22 11:15:00,27.08,27.25,27.08,27.21,38800.0,25.4849,25.6449,25.4849,25.6073,38800.0
2017-03-22 11:20:00,27.23,27.24,27.2,27.23,22800.0,25.6261,25.6355,25.5979,25.6261,22800.0
2017-03-22 11:25:00,27.21,27.22,27.21,27.21,5300.0,25.6073,25.6167,25.6073,25.6073,5300.0
2017-03-22 11:30:00,27.22,27.22,27.18,27.18,2800.0,25.6167,25.6167,25.5791,25.5791,2800.0
2017-03-22 11:35:00,27.18,27.2,27.18,27.19,7600.0,25.5791,25.5979,25.5791,25.5885,7600.0
2017-03-22 11:40:00,27.19,27.21,27.19,27.21,7344.0,25.5885,25.6073,25.5885,25.6073,7344.0
2017-03-22 11:45:00,27.23,27.23,27.18,27.21,12140.0,25.6261,25.6261,25.5791,25.6073,12140.0
2017-03-22 11:50:00,27.22,27.22,27.2,27.2,14000.0,25.6167,25.6167,25.5979,25.5979,14000.0
2017-03-22 11:55:00,27.2,27.21,27.18,27.2,8000.0,25.5979,25.6073,25.5791,25.5979,8000.0
2017-03-22 12:00:00,27.19,27.21,27.18,27.21,7400.0,25.5885,25.6073,25.5791,25.6073,7400.0
2017-03-22 12:05:00,27.23,27.24,27.22,27.22,5840.0,25.6261,25.6355,25.6167,25.6167,5840.0
2017-03-22 12:10:00,27.18,27.18,27.12,27.13,12992.0,25.5791,25.5791,25.5226,25.532,12992.0
2017-03-22 12:15:00,27.13,27.13,27.09,27.09,6400.0,25.532,25.532,25.4944,25.4944,6400.0
2017-03-22 12:20:00,27.12,27.12,27.09,27.1,9780.0,25.5226,25.5226,25.4944,25.5038,9780.0
2017-03-22 12:25:00,27.11,27.11,27.08,27.09,3600.0,25.5132,25.5132,25.4849,25.4944,3600.0
2017-03-22 12:30:00,27.08,27.13,27.07,27.12,17200.0,25.4849,25.532,25.4755,25.5226,17200.0
2017-03-22 12:35:00,27.13,27.13,27.09,27.09,6000.0,25.532,25.532,25.4944,25.4944,6000.0
2017-03-22 12:40:00,27.07,27.08,27.07,27.08,1200.0,25.4755,25.4849,25.4755,25.4849,1200.0
2017-03-22 12:45:00,27.07,27.09,27.07,27.09,2000.0,25.4755,25.4944,25.4755,25.4944,2000.0
2017-03-22 12:50:00,27.05,27.07,27.03,27.07,3796.0,25.4567,25.4755,25.4379,25.4755,3796.0
2017-03-22 12:55:00,27.08,27.1,27.08,27.1,6600.0,25.4849,25.5038,25.4849,25.5038,6600.0
2017-03-22 13:00:00,27.11,27.11,26.96,27.04,35600.0,25.5132,25.5132,25.372,25.4473,35600.0
2017-03-22 13:05:00,27.02,27.04,27.0,27.04,3600.0,25.4285,25.4473,25.4097,25.4473,3600.0
2017-03-22 13:10:00,27.03,27.04,27.03,27.03,6472.0,25.4379,25.4473,25.4379,25.4379,6472.0
2017-03-22 13:15:00,27.03,27.11,27.03,27.11,7612.0,25.4379,25.5132,25.4379,25.5132,7612.0
2017-03-22 13:20:00,27.1,27.13,27.08,27.08,10160.0,25.5038,25.532,25.4849,25.4849,10160.0
2017-03-22 13:25:00,27.1,27.13,27.09,27.11,5600.0,25.5038,25.532,25.4944,25.5132,5600.0
2017-03-22 13:30:00,27.11,27.13,27.11,27.13,2000.0,25.5132,25.532,25.5132,25.532,2000.0
2017-03-22 13:35:00,27.16,27.17,27.16,27.17,2400.0,25.5602,25.5696,25.5602,25.5696,2400.0
2017-03-22 13:40:00,27.18,27.18,27.13,27.15,5240.0,25.5791,25.5791,25.532,25.5508,5240.0
2017-03-22 13:45:00,27.14,27.14,27.1,27.1,10400.0,25.5414,25.5414,25.5038,25.5038,10400.0
2017-03-22 13:50:00,27.09,27.09,27.07,27.07,2000.0,25.4944,25.4944,25.4755,25.4755,2000.0
2017-03-22 13:55:00,27.07,27.07,27.05,27.05,1600.0,25.4755,25.4755,25.4567,25.4567,1600.0
2017-03-22 14:00:00,27.02,27.04,27.02,27.04,800.0,25.4285,25.4473,25.4285,25.4473,800.0
2017-03-22 14:05:00,27.08,27.08,27.06,27.06,3032.0,25.4849,25.4849,25.4661,25.4661,3032.0
2017-03-22 14:10:00,27.08,27.13,27.08,27.1,6800.0,25.4849,25.532,25.4849,25.5038,6800.0
2017-03-22 14:15:00,27.08,27.09,27.08,27.09,1200.0,25.4849,25.4944,25.4849,25.4944,1200.0
2017-03-22 14:20:00,27.08,27.1,27.08,27.1,1400.0,25.4849,25.5038,25.4849,25.5038,1400.0
2017-03-22 14:25:00,27.1,27.1,27.1,27.1,0.0,25.5038,25.5038,25.5038,25.5038,0.0
2017-03-22 14:30:00,27.1,27.1,27.1,27.1,1880.0,25.5038,25.5038,25.5038,25.5038,1880.0
2017-03-22 14:35:00,27.1,27.15,27.1,27.15,1600.0,25.5038,25.5508,25.5038,25.5508,1600.0
2017-03-22 14:40:00,27.16,27.16,27.14,27.15,3600.0,25.5602,25.5602,25.5414,25.5508,3600.0
2017-03-22 14:45:00,27.17,27.17,27.13,27.13,2800.0,25.5696,25.5696,25.532,25.532,2800.0
2017-03-22 14:50:00,27.18,27.2,27.17,27.17,14200.0,25.5791,25.5979,25.5696,25.5696,14200.0
2017-03-22 14:55:00,27.15,27.18,27.15,27.18,5200.0,25.5508,25.5791,25.5508,25.5791,5200.0
2017-03-22 15:00:00,27.18,27.18,27.17,27.17,6200.0,25.5791,25.5791,25.5696,25.5696,6200.0
2017-03-22 15:05:00,27.17,27.17,27.17,27.17,2000.0,25.5696,25.5696,25.5696,25.5696,2000.0
2017-03-22 15:10:00,27.17,27.18,27.16,27.17,7800.0,25.5696,25.5791,25.5602,25.5696,7800.0
2017-03-22 15:15:00,27.19,27.22,27.19,27.21,13200.0,25.5885,25.6167,25.5885,25.6073,13200.0
2017-03-22 15:20:00,27.23,27.29,27.23,27.29,8180.0,25.6261,25.6826,25.6261,25.6826,8180.0
2017-03-22 15:25:00,27.28,27.28,27.25,27.26,5320.0,25.6732,25.6732,25.6449,25.6543,5320.0
2017-03-22 15:30:00,27.24,27.24,27.21,27.22,9080.0,25.6355,25.6355,25.6073,25.6167,9080.0
2017-03-22 15:35:00,27.2,27.2,27.17,27.17,4000.0,25.5979,25.5979,25.5696,25.5696,4000.0
2017-03-22 15:40:00,27.18,27.21,27.17,27.18,15856.0,25.5791,25.6073,25.5696,25.5791,15856.0
2017-03-22 15:45:00,27.19,27.22,27.19,27.22,948.0,25.5885,25.6167,25.5885,25.6167,948.0
2017-03-22 15:50:00,27.23,27.27,27.22,27.25,20328.0,25.6261,25.6638,25.6167,25.6449,20328.0
2017-03-22 15:55:00,27.24,27.28,27.21,27.22,44024.0,25.6355,25.6732,25.6073,25.6167,44024.0
2017-03-23 09:30:00,27.09,27.12,27.04,27.06,26272.0,25.4944,25.5226,25.4473,25.4661,26272.0
2017-03-23 09:35:00,27.09,27.26,27.09,27.15,63536.0,25.4944,25.6543,25.4944,25.5508,63536.0
2017-03-23 09:40:00,27.2,27.2,27.14,27.18,18960.0,25.5979,25.5979,25.5414,25.5791,18960.0
2017-03-23 09:45:00,27.16,27.17,27.12,27.16,10200.0,25.5602,25.5696,25.5226,25.5602,10200.0
2017-03-23 09:50:00,27.15,27.18,27.15,27.15,5800.0,25.5508,25.5791,25.5508,25.5508,5800.0
2017-03-23 09:55:00,27.16,27.2,27.15,27.18,5120.0,25.5602,25.5979,25.5508,25.5791,5120.0
2017-03-23 10:00:00,27.2,27.28,27.2,27.25,15200.0,25.5979,25.6732,25.5979,25.6449,15200.0
2017-03-23 10:05:00,27.24,27.24,27.2,27.23,18600.0,25.6355,25.6355,25.5979,25.6261,18600.0
2017-03-23 10:10:00,27.21,27.23,27.17,27.23,16600.0,25.6073,25.6261,25.5696,25.6261,16600.0
2017-03-23 10:15:00,27.2,27.2,27.17,27.18,9200.0,25.5979,25.5979,25.5696,25.5791,9200.0
2017-03-23 10:20:00,27.2,27.23,27.2,27.23,6400.0,25.5979,25.6261,25.5979,25.6261,6400.0
2017-03-23 10:25:00,27.22,27.22,27.18,27.21,6000.0,25.6167,25.6167,25.5791,25.6073,6000.0
2017-03-23 10:30:00,27.21,27.23,27.19,27.22,7600.0,25.6073,25.6261,25.5885,25.6167,7600.0
2017-03-23 10:35:00,27.22,27.28,27.22,27.28,23616.0,25.6167,25.6732,25.6167,25.6732,23616.0
2017-03-23 10:40:00,27.3,27.33,27.29,27.33,18600.0,25.692,25.7202,25.6826,25.7202,18600.0
2017-03-23 10:45:00,27.32,27.34,27.31,27.33,8200.0,25.7108,25.7296,25.7014,25.7202,8200.0
2017-03-23 10:50:00,27.32,27.38,27.32,27.38,6000.0,25.7108,25.7673,25.7108,25.7673,6000.0
2017-03-23 10:55:00,27.39,27.4,27.36,27.36,8788.0,25.7767,25.7861,25.7485,25.7485,8788.0
2017-03-23 11:00:00,27.36,27.39,27.36,27.36,19108.0,25.7485,25.7767,25.7485,25.7485,19108.0
2017-03-23 11:05:00,27.39,27.42,27.36,27.4,33428.0,25.7767,25.8049,25.7485,25.7861,33428.0
2017-03-23 11:10:00,27.43,27.49,27.41,27.49,12524.0,25.8143,25.8708,25.7955,25.8708,12524.0
2017-03-23 11:15:00,27.5,27.55,27.5,27.51,41412.0,25.8802,25.9273,25.8802,25.8896,41412.0
2017-03-23 11:20:00,27.51,27.52,27.48,27.5,114544.0,25.8896,25.899,25.8614,25.8802,114544.0
2017-03-23 11:25:00,27.5,27.51,27.49,27.51,16440.0,25.8802,25.8896,25.8708,25.8896,16440.0
2017-03-23 11:30:00,27.52,27.53,27.51,27.51,5200.0,25.899,25.9084,25.8896,25.8896,5200.0
2017-03-23 11:35:00,27.5,27.52,27.48,27.52,22900.0,25.8802,25.899,25.8614,25.899,22900.0
2017-03-23 11:40:00,27.53,27.53,27.49,27.5,5144.0,25.9084,25.9084,25.8708,25.8802,5144.0
2017-03-23 11:45:00,27.5,27.5,27.48,27.49,8000.0,25.8802,25.8802,25.8614,25.8708,8000.0
2017-03-23 11:50:00,27.5,27.5,27.47,27.47,3776.0,25.8802,25.8802,25.852,25.852,3776.0
2017-03-23 11:55:00,27.5,27.5,27.48,27.5,2000.0,25.8802,25.8802,25.8614,25.8802,2000.0
2017-03-23 12:00:00,27.5,27.5,27.48,27.5,4400.0,25.8802,25.8802,25.8614,25.8802,4400.0
2017-03-23 12:05:00,27.51,27.52,27.48,27.49,16952.0,25.8896,25.899,25.8614,25.8708,16952.0
2017-03-23 12:10:00,27.5,27.55,27.5,27.53,6800.0,25.8802,25.9273,25.8802,25.9084,6800.0
2017-03-23 12:15:00,27.53,27.56,27.53,27.56,19552.0,25.9084,25.9367,25.9084,25.9367,19552.0
2017-03-23 12:20:00,27.56,27.57,27.56,27.57,1600.0,25.9367,25.9461,25.9367,25.9461,1600.0
2017-03-23 12:25:00,27.57,27.57,27.56,27.56,5160.0,25.9461,25.9461,25.9367,25.9367,5160.0
2017-03-23 12:30:00,27.56,27.56,27.52,27.55,11400.0,25.9367,25.9367,25.899,25.9273,11400.0
2017-03-23 12:35:00,27.54,27.54,27.54,27.54,400.0,25.9178,25.9178,25.9178,25.9178,400.0
2017-03-23 12:40:00,27.54,27.55,27.53,27.55,5600.0,25.9178,25.9273,25.9084,25.9273,5600.0
2017-03-23 12:45:00,27.56,27.56,27.5,27.5,12400.0,25.9367,25.9367,25.8802,25.8802,12400.0
2017-03-23 12:50:00,27.52,27.53,27.52,27.53,1600.0,25.899,25.9084,25.899,25.9084,1600.0
2017-03-23 12:55:00,27.57,27.59,27.57,27.59,5592.0,25.9461,25.9649,25.9461,25.9649,5592.0
2017-03-23 13:00:00,27.58,27.58,27.41,27.41,22400.0,25.9555,25.9555,25.7955,25.7955,22400.0
2017-03-23 13:05:00,27.42,27.47,27.35,27.35,41148.0,25.8049,25.852,25.739,25.739,41148.0
2017-03-23 13:10:00,27.34,27.41,27.29,27.36,38556.0,25.7296,25.7955,25.6826,25.7485,38556.0
2017-03-23 13:15:00,27.35,27.37,27.32,27.35,20340.0,25.739,25.7579,25.7108,25.739,20340.0
2017-03-23 13:20:00,27.36,27.39,27.34,27.38,12400.0,25.7485,25.7767,25.7296,25.7673,12400.0
2017-03-23 13:25:00,27.37,27.4,27.27,27.27,15600.0,25.7579,25.7861,25.6638,25.6638,15600.0
2017-03-23 13:30:00,27.3,27.36,27.28,27.34,28392.0,25.692,25.7485,25.6732,25.7296,28392.0
2017-03-23 13:35:00,27.33,27.36,27.33,27.34,22800.0,25.7202,25.7485,25.7202,25.7296,22800.0
2017-03-23 13:40:00,27.33,27.41,27.33,27.38,14464.0,25.7202,25.7955,25.7202,25.7673,14464.0
2017-03-23 13:45:00,27.38,27.43,27.38,27.42,10760.0,25.7673,25.8143,25.7673,25.8049,10760.0
2017-03-23 13:50:00,27.42,27.46,27.42,27.45,14252.0,25.8049,25.8426,25.8049,25.8332,14252.0
2017-03-23 13:55:00,27.46,27.46,27.41,27.41,22652.0,25.8426,25.8426,25.7955,25.7955,22652.0
2017-03-23 14:00:00,27.4,27.43,27.4,27.43,13220.0,25.7861,25.8143,25.7861,25.8143,13220.0
2017-03-23 14:05:00,27.44,27.45,27.41,27.45,2800.0,25.8237,25.8332,25.7955,25.8332,2800.0
2017-03-23 14:10:00,27.45,27.45,27.45,27.45,15572.0,25.8332,25.8332,25.8332,25.8332,15572.0
2017-03-23 14:15:00,27.43,27.45,27.43,27.45,6948.0,25.8143,25.8332,25.8143,25.8332,6948.0
2017-03-23 14:20:00,27.45,27.46,27.43,27.44,6000.0,25.8332,25.8426,25.8143,25.8237,6000.0
2017-03-23 14:25:00,27.44,27.45,27.43,27.45,9304.0,25.8237,25.8332,25.8143,25.8332,9304.0
2017-03-23 14:30:00,27.43,27.46,27.43,27.44,13304.0,25.8143,25.8426,25.8143,25.8237,13304.0
2017-03-23 14:35:00,27.4,27.44,27.38,27.43,12980.0,25.7861,25.8237,25.7673,25.8143,12980.0
2017-03-23 14:40:00,27.43,27.48,27.43,27.48,9200.0,25.8143,25.8614,25.8143,25.8614,9200.0
2017-03-23 14:45:00,27.47,27.48,27.45,27.45,13200.0,25.852,25.8614,25.8332,25.8332,13200.0
2017-03-23 14:50:00,27.45,27.45,27.43,27.45,3600.0,25.8332,25.8332,25.8143,25.8332,3600.0
2017-03-23 14:55:00,27.46,27.5,27.41,27.41,9600.0,25.8426,25.8802,25.7955,25.7955,9600.0
2017-03-23 15:00:00,27.38,27.4,27.34,27.36,31600.0,25.7673,25.7861,25.7296,25.7485,31600.0
2017-03-23 15:05:00,27.39,27.39,27.38,27.38,800.0,25.7767,25.7767,25.7673,25.7673,800.0
2017-03-23 15:10:00,27.36,27.37,27.29,27.3,45600.0,25.7485,25.7579,25.6826,25.692,45600.0
2017-03-23 15:15:00,27.32,27.34,27.24,27.26,54000.0,25.7108,25.7296,25.6355,25.6543,54000.0
2017-03-23 15:20:00,27.28,27.33,27.27,27.29,29304.0,25.6732,25.7202,25.6638,25.6826,29304.0
2017-03-23 15:25:00,27.28,27.3,27.2,27.2,47988.0,25.6732,25.692,25.5979,25.5979,47988.0
2017-03-23 15:30:00,27.2,27.21,27.09,27.11,78524.0,25.5979,25.6073,25.4944,25.5132,78524.0
2017-03-23 15:35:00,27.11,27.18,27.11,27.17,45972.0,25.5132,25.5791,25.5132,25.5696,45972.0
2017-03-23 15:40:00,27.18,27.22,27.1,27.12,58480.0,25.5791,25.6167,25.5038,25.5226,58480.0
2017-03-23 15:45:00,27.11,27.21,27.11,27.2,27456.0,25.5132,25.6073,25.5132,25.5979,27456.0
2017-03-23 15:50:00,27.19,27.19,27.11,27.16,44400.0,25.5885,25.5885,25.5132,25.5602,44400.0
2017-03-23 15:55:00,27.16,27.27,27.13,27.21,71660.0,25.5602,25.6638,25.532,25.6073,71660.0
2017-03-24 09:30:00,27.38,27.38,27.29,27.34,27596.0,25.7673,25.7673,25.6826,25.7296,27596.0
2017-03-24 09:35:00,27.34,27.36,27.27,27.28,20544.0,25.7296,25.7485,25.6638,25.6732,20544.0
2017-03-24 09:40:00,27.29,27.32,27.27,27.32,16396.0,25.6826,25.7108,25.6638,25.7108,16396.0
2017-03-24 09:45:00,27.32,27.38,27.3,27.38,23100.0,25.7108,25.7673,25.692,25.7673,23100.0
2017-03-24 09:50:00,27.39,27.39,27.35,27.37,15200.0,25.7767,25.7767,25.739,25.7579,15200.0
2017-03-24 09:55:00,27.34,27.34,27.3,27.31,3600.0,25.7296,25.7296,25.692,25.7014,3600.0
2017-03-24 10:00:00,27.32,27.34,27.31,27.34,17980.0,25.7108,25.7296,25.7014,25.7296,17980.0
2017-03-24 10:05:00,27.32,27.32,27.31,27.31,2000.0,25.7108,25.7108,25.7014,25.7014,2000.0
2017-03-24 10:10:00,27.31,27.32,27.29,27.31,14000.0,25.7014,25.7108,25.6826,25.7014,14000.0
2017-03-24 10:15:00,27.3,27.34,27.3,27.34,5460.0,25.692,25.7296,25.692,25.7296,5460.0
2017-03-24 10:20:00,27.31,27.31,27.3,27.3,2176.0,25.7014,25.7014,25.692,25.692,2176.0
2017-03-24 10:25:00,27.3,27.33,27.27,27.33,4344.0,25.692,25.7202,25.6638,25.7202,4344.0
2017-03-24 10:30:00,27.32,27.36,27.32,27.34,4504.0,25.7108,25.7485,25.7108,25.7296,4504.0
2017-03-24 10:35:00,27.34,27.34,27.34,27.34,1200.0,25.7296,25.7296,25.7296,25.7296,1200.0
2017-03-24 10:40:00,27.35,27.35,27.35,27.35,4368.0,25.739,25.739,25.739,25.739,4368.0
2017-03-24 10:45:00,27.33,27.35,27.33,27.35,5252.0,25.7202,25.739,25.7202,25.739,5252.0
2017-03-24 10:50:00,27.35,27.38,27.35,27.37,4400.0,25.739,25.7673,25.739,25.7579,4400.0
2017-03-24 10:55:00,27.4,27.4,27.4,27.4,400.0,25.7861,25.7861,25.7861,25.7861,400.0
2017-03-24 11:00:00,27.41,27.42,27.38,27.4,4000.0,25.7955,25.8049,25.7673,25.7861,4000.0
2017-03-24 11:05:00,27.4,27.43,27.38,27.38,6600.0,25.7861,25.8143,25.7673,25.7673,6600.0
2017-03-24 11:10:00,27.37,27.38,27.36,27.37,3040.0,25.7579,25.7673,25.7485,25.7579,3040.0
2017-03-24 11:15:00,27.38,27.38,27.34,27.34,2520.0,25.7673,25.7673,25.7296,25.7296,2520.0
2017-03-24 11:20:00,27.35,27.35,27.29,27.31,7000.0,25.739,25.739,25.6826,25.7014,7000.0
2017-03-24 11:25:00,27.31,27.31,27.3,27.31,16400.0,25.7014,25.7014,25.692,25.7014,16400.0
2017-03-24 11:30:00,27.29,27.3,27.28,27.3,18600.0,25.6826,25.692,25.6732,25.692,18600.0
2017-03-24 11:35:00,27.3,27.31,27.29,27.31,1400.0,25.692,25.7014,25.6826,25.7014,1400.0
2017-03-24 11:40:00,27.31,27.31,27.31,27.31,0.0,25.7014,25.7014,25.7014,25.7014,0.0
2017-03-24 11:45:00,27.31,27.31,27.31,27.31,0.0,25.7014,25.7014,25.7014,25.7014,0.0
2017-03-24 11:50:00,27.33,27.33,27.31,27.32,6000.0,25.7202,25.7202,25.7014,25.7108,6000.0
2017-03-24 11:55:00,27.32,27.32,27.31,27.32,20716.0,25.7108,25.7108,25.7014,25.7108,20716.0
2017-03-24 12:00:00,27.31,27.34,27.31,27.33,6000.0,25.7014,25.7296,25.7014,25.7202,6000.0
2017-03-24 12:05:00,27.32,27.33,27.32,27.33,2400.0,25.7108,25.7202,25.7108,25.7202,2400.0
2017-03-24 12:10:00,27.32,27.32,27.14,27.21,77308.0,25.7108,25.7108,25.5414,25.6073,77308.0
2017-03-24 12:15:00,27.19,27.19,27.11,27.13,8200.0,25.5885,25.5885,25.5132,25.532,8200.0
2017-03-24 12:20:00,27.09,27.13,27.07,27.13,10100.0,25.4944,25.532,25.4755,25.532,10100.0
2017-03-24 12:25:00,27.09,27.24,27.09,27.22,11600.0,25.4944,25.6355,25.4944,25.6167,11600.0
2017-03-24 12:30:00,27.23,27.26,27.19,27.2,11320.0,25.6261,25.6543,25.5885,25.5979,11320.0
2017-03-24 12:35:00,27.2,27.23,27.2,27.23,8000.0,25.5979,25.6261,25.5979,25.6261,8000.0
2017-03-24 12:40:00,27.21,27.24,27.21,27.24,5200.0,25.6073,25.6355,25.6073,25.6355,5200.0
2017-03-24 12:45:00,27.25,27.27,27.24,27.26,12800.0,25.6449,25.6638,25.6355,25.6543,12800.0
2017-03-24 12:50:00,27.27,27.27,27.17,27.24,14452.0,25.6638,25.6638,25.5696,25.6355,14452.0
2017-03-24 12:55:00,27.24,27.24,27.22,27.22,4000.0,25.6355,25.6355,25.6167,25.6167,4000.0
2017-03-24 13:00:00,27.2,27.21,27.2,27.2,6800.0,25.5979,25.6073,25.5979,25.5979,6800.0
2017-03-24 13:05:00,27.2,27.21,27.14,27.16,16200.0,25.5979,25.6073,25.5414,25.5602,16200.0
2017-03-24 13:10:00,27.16,27.16,27.11,27.12,6600.0,25.5602,25.5602,25.5132,25.5226,6600.0
2017-03-24 13:15:00,27.13,27.15,27.13,27.14,2400.0,25.532,25.5508,25.532,25.5414,2400.0
2017-03-24 13:20:00,27.13,27.17,27.13,27.16,14932.0,25.532,25.5696,25.532,25.5602,14932.0
2017-03-24 13:25:00,27.16,27.21,27.16,27.2,10000.0,25.5602,25.6073,25.5602,25.5979,10000.0
2017-03-24 13:30:00,27.18,27.2,27.18,27.18,4400.0,25.5791,25.5979,25.5791,25.5791,4400.0
2017-03-24 13:35:00,27.18,27.18,27.14,27.14,6260.0,25.5791,25.5791,25.5414,25.5414,6260.0
2017-03-24 13:40:00,27.14,27.16,27.13,27.14,4900.0,25.5414,25.5602,25.532,25.5414,4900.0
2017-03-24 13:45:00,27.15,27.16,27.14,27.15,18800.0,25.5508,25.5602,25.5414,25.5508,18800.0
2017-03-24 13:50:00,27.15,27.15,27.09,27.11,13820.0,25.5508,25.5508,25.4944,25.5132,13820.0
2017-03-24 13:55:00,27.09,27.09,27.02,27.03,20820.0,25.4944,25.4944,25.4285,25.4379,20820.0
2017-03-24 14:00:00,27.05,27.1,27.05,27.07,22980.0,25.4567,25.5038,25.4567,25.4755,22980.0
2017-03-24 14:05:00,27.06,27.09,27.06,27.09,10568.0,25.4661,25.4944,25.4661,25.4944,10568.0
2017-03-24 14:10:00,27.08,27.09,27.08,27.08,1540.0,25.4849,25.4944,25.4849,25.4849,1540.0
2017-03-24 14:15:00,27.07,27.07,27.06,27.06,4600.0,25.4755,25.4755,25.4661,25.4661,4600.0
2017-03-24 14:20:00,27.06,27.06,27.06,27.06,0.0,25.4661,25.4661,25.4661,25.4661,0.0
2017-03-24 14:25:00,27.11,27.11,27.08,27.09,14640.0,25.5132,25.5132,25.4849,25.4944,14640.0
2017-03-24 14:30:00,27.08,27.09,27.08,27.08,19800.0,25.4849,25.4944,25.4849,25.4849,19800.0
2017-03-24 14:35:00,27.06,27.06,27.04,27.04,8800.0,25.4661,25.4661,25.4473,25.4473,8800.0
2017-03-24 14:40:00,27.04,27.05,27.0,27.03,13200.0,25.4473,25.4567,25.4097,25.4379,13200.0
2017-03-24 14:45:00,27.04,27.05,26.95,26.98,26632.0,25.4473,25.4567,25.3626,25.3908,26632.0
2017-03-24 14:50:00,26.96,26.98,26.9,26.9,19320.0,25.372,25.3908,25.3155,25.3155,19320.0
2017-03-24 14:55:00,26.91,26.92,26.91,26.91,11128.0,25.325,25.3344,25.325,25.325,11128.0
2017-03-24 15:00:00,26.9,26.9,26.8,26.84,80164.0,25.3155,25.3155,25.2214,25.2591,80164.0
2017-03-24 15:05:00,26.83,26.83,26.76,26.82,26240.0,25.2497,25.2497,25.1838,25.2403,26240.0
2017-03-24 15:10:00,26.82,26.82,26.77,26.77,29232.0,25.2403,25.2403,25.1932,25.1932,29232.0
2017-03-24 15:15:00,26.77,26.77,26.7,26.75,24428.0,25.1932,25.1932,25.1273,25.1744,24428.0
2017-03-24 15:20:00,26.73,26.79,26.72,26.79,5596.0,25.1556,25.212,25.1461,25.212,5596.0
2017-03-24 15:25:00,26.77,26.83,26.77,26.82,10596.0,25.1932,25.2497,25.1932,25.2403,10596.0
2017-03-24 15:30:00,26.81,26.89,26.72,26.86,42596.0,25.2308,25.3061,25.1461,25.2779,42596.0
2017-03-24 15:35:00,26.86,27.11,26.82,27.11,185844.0,25.2779,25.5132,25.2403,25.5132,185844.0
2017-03-24 15:40:00,27.11,27.17,27.08,27.08,36240.0,25.5132,25.5696,25.4849,25.4849,36240.0
2017-03-24 15:45:00,27.04,27.04,26.89,26.95,72068.0,25.4473,25.4473,25.3061,25.3626,72068.0
2017-03-24 15:50:00,26.94,27.08,26.94,27.05,37004.0,25.3532,25.4849,25.3532,25.4567,37004.0
2017-03-24 15:55:00,27.06,27.07,26.94,26.97,66252.0,25.4661,25.4755,25.3532,25.3814,66252.0
2017-03-27 09:30:00,26.32,26.44,26.25,26.37,164984.0,24.7697,24.8826,24.7038,24.8168,164984.0
2017-03-27 09:35:00,26.36,26.4,26.21,26.28,51392.0,24.8074,24.845,24.6662,24.7321,51392.0
2017-03-27 09:40:00,26.27,26.32,26.23,26.3,42836.0,24.7227,24.7697,24.685,24.7509,42836.0
2017-03-27 09:45:00,26.29,26.42,26.28,26.38,52200.0,24.7415,24.8638,24.7321,24.8262,52200.0
2017-03-27 09:50:00,26.41,26.53,26.41,26.47,71080.0,24.8544,24.9673,24.8544,24.9109,71080.0
2017-03-27 09:55:00,26.46,26.49,26.4,26.49,18972.0,24.9015,24.9297,24.845,24.9297,18972.0
2017-03-27 10:00:00,26.48,26.48,26.38,26.39,21408.0,24.9203,24.9203,24.8262,24.8356,21408.0
2017-03-27 10:05:00,26.42,26.47,26.38,26.39,12600.0,24.8638,24.9109,24.8262,24.8356,12600.0
2017-03-27 10:10:00,26.4,26.46,26.39,26.45,15400.0,24.845,24.9015,24.8356,24.8921,15400.0
2017-03-27 10:15:00,26.45,26.47,26.4,26.42,15800.0,24.8921,24.9109,24.845,24.8638,15800.0
2017-03-27 10:20:00,26.41,26.41,26.37,26.4,3744.0,24.8544,24.8544,24.8168,24.845,3744.0
2017-03-27 10:25:00,26.4,26.45,26.37,26.4,15200.0,24.845,24.8921,24.8168,24.845,15200.0
2017-03-27 10:30:00,26.4,26.47,26.4,26.45,7920.0,24.845,24.9109,24.845,24.8921,7920.0
2017-03-27 10:35:00,26.42,26.49,26.42,26.42,13200.0,24.8638,24.9297,24.8638,24.8638,13200.0
2017-03-27 10:40:00,26.41,26.49,26.41,26.48,15400.0,24.8544,24.9297,24.8544,24.9203,15400.0
2017-03-27 10:45:00,26.47,26.49,26.43,26.43,6260.0,24.9109,24.9297,24.8732,24.8732,6260.0
2017-03-27 10:50:00,26.44,26.48,26.43,26.47,8448.0,24.8826,24.9203,24.8732,24.9109,8448.0
2017-03-27 10:55:00,26.52,26.52,26.5,26.52,23452.0,24.9579,24.9579,24.9391,24.9579,23452.0
2017-03-27 11:00:00,26.53,26.53,26.5,26.51,15348.0,24.9673,24.9673,24.9391,24.9485,15348.0
2017-03-27 11:05:00,26.51,26.51,26.46,26.46,13904.0,24.9485,24.9485,24.9015,24.9015,13904.0
2017-03-27 11:10:00,26.46,26.49,26.45,26.47,7600.0,24.9015,24.9297,24.8921,24.9109,7600.0
2017-03-27 11:15:00,26.48,26.52,26.48,26.51,2400.0,24.9203,24.9579,24.9203,24.9485,2400.0
2017-03-27 11:20:00,26.49,26.55,26.49,26.55,14760.0,24.9297,24.9862,24.9297,24.9862,14760.0
2017-03-27 11:25:00,26.54,26.64,26.54,26.63,18660.0,24.9768,25.0709,24.9768,25.0615,18660.0
2017-03-27 11:30:00,26.65,26.71,26.63,26.69,40200.0,25.0803,25.1367,25.0615,25.1179,40200.0
2017-03-27 11:35:00,26.71,26.71,26.67,26.7,8976.0,25.1367,25.1367,25.0991,25.1273,8976.0
2017-03-27 11:40:00,26.71,26.73,26.7,26.7,14800.0,25.1367,25.1556,25.1273,25.1273,14800.0
2017-03-27 11:45:00,26.69,26.72,26.69,26.69,10796.0,25.1179,25.1461,25.1179,25.1179,10796.0
2017-03-27 11:50:00,26.68,26.68,26.61,26.64,16500.0,25.1085,25.1085,25.0426,25.0709,16500.0
2017-03-27 11:55:00,26.64,26.66,26.64,26.66,800.0,25.0709,25.0897,25.0709,25.0897,800.0
2017-03-27 12:00:00,26.68,26.74,26.67,26.74,4800.0,25.1085,25.165,25.0991,25.165,4800.0
2017-03-27 12:05:00,26.74,26.78,26.74,26.74,11104.0,25.165,25.2026,25.165,25.165,11104.0
2017-03-27 12:10:00,26.73,26.74,26.72,26.72,13600.0,25.1556,25.165,25.1461,25.1461,13600.0
2017-03-27 12:15:00,26.7,26.73,26.7,26.73,3120.0,25.1273,25.1556,25.1273,25.1556,3120.0
2017-03-27 12:20:00,26.74,26.74,26.71,26.72,26400.0,25.165,25.165,25.1367,25.1461,26400.0
2017-03-27 12:25:00,26.69,26.69,26.68,26.69,3800.0,25.1179,25.1179,25.1085,25.1179,3800.0
2017-03-27 12:30:00,26.68,26.71,26.68,26.7,1200.0,25.1085,25.1367,25.1085,25.1273,1200.0
2017-03-27 12:35:00,26.73,26.73,26.73,26.73,6400.0,25.1556,25.1556,25.1556,25.1556,6400.0
2017-03-27 12:40:00,26.71,26.73,26.71,26.73,6800.0,25.1367,25.1556,25.1367,25.1556,6800.0
2017-03-27 12:45:00,26.72,26.73,26.7,26.72,4400.0,25.1461,25.1556,25.1273,25.1461,4400.0
2017-03-27 12:50:00,26.76,26.81,26.75,26.81,12264.0,25.1838,25.2308,25.1744,25.2308,12264.0
2017-03-27 12:55:00,26.79,26.79,26.78,26.79,1200.0,25.212,25.212,25.2026,25.212,1200.0
2017-03-27 13:00:00,26.79,26.86,26.79,26.86,8452.0,25.212,25.2779,25.212,25.2779,8452.0
2017-03-27 13:05:00,26.85,26.86,26.85,26.85,2800.0,25.2685,25.2779,25.2685,25.2685,2800.0
2017-03-27 13:10:00,26.83,26.84,26.79,26.8,20400.0,25.2497,25.2591,25.212,25.2214,20400.0
2017-03-27 13:15:00,26.79,26.8,26.78,26.8,2400.0,25.212,25.2214,25.2026,25.2214,2400.0
2017-03-27 13:20:00,26.79,26.84,26.79,26.8,4000.0,25.212,25.2591,25.212,25.2214,4000.0
2017-03-27 13:25:00,26.81,26.81,26.75,26.77,8800.0,25.2308,25.2308,25.1744,25.1932,8800.0
2017-03-27 13:30:00,26.76,26.78,26.76,26.78,1652.0,25.1838,25.2026,25.1838,25.2026,1652.0
2017-03-27 13:35:00,26.73,26.74,26.73,26.73,9400.0,25.1556,25.165,25.1556,25.1556,9400.0
2017-03-27 13:40:00,26.71,26.74,26.71,26.72,8400.0,25.1367,25.165,25.1367,25.1461,8400.0
2017-03-27 13:45:00,26.72,26.72,26.72,26.72,400.0,25.1461,25.1461,25.1461,25.1461,400.0
2017-03-27 13:50:00,26.72,26.73,26.7,26.73,3000.0,25.1461,25.1556,25.1273,25.1556,3000.0
2017-03-27 13:55:00,26.75,26.75,26.72,26.72,4000.0,25.1744,25.1744,25.1461,25.1461,4000.0
2017-03-27 14:00:00,26.74,26.75,26.74,26.75,2000.0,25.165,25.1744,25.165,25.1744,2000.0
2017-03-27 14:05:00,26.75,26.77,26.74,26.77,2380.0,25.1744,25.1932,25.165,25.1932,2380.0
2017-03-27 14:10:00,26.72,26.72,26.72,26.72,400.0,25.1461,25.1461,25.1461,25.1461,400.0
2017-03-27 14:15:00,26.68,26.7,26.63,26.65,32860.0,25.1085,25.1273,25.0615,25.0803,32860.0
2017-03-27 14:20:00,26.64,26.64,26.64,26.64,800.0,25.0709,25.0709,25.0709,25.0709,800.0
2017-03-27 14:25:00,26.66,26.66,26.63,26.65,27600.0,25.0897,25.0897,25.0615,25.0803,27600.0
2017-03-27 14:30:00,26.69,26.69,26.66,26.68,37800.0,25.1179,25.1179,25.0897,25.1085,37800.0
2017-03-27 14:35:00,26.68,26.68,26.66,26.66,12360.0,25.1085,25.1085,25.0897,25.0897,12360.0
2017-03-27 14:40:00,26.66,26.68,26.66,26.67,2000.0,25.0897,25.1085,25.0897,25.0991,2000.0
2017-03-27 14:45:00,26.7,26.72,26.69,26.72,2000.0,25.1273,25.1461,25.1179,25.1461,2000.0
2017-03-27 14:50:00,26.73,26.73,26.73,26.73,1200.0,25.1556,25.1556,25.1556,25.1556,1200.0
2017-03-27 14:55:00,26.73,26.76,26.73,26.76,1600.0,25.1556,25.1838,25.1556,25.1838,1600.0
2017-03-27 15:00:00,26.74,26.79,26.73,26.79,16400.0,25.165,25.212,25.1556,25.212,16400.0
2017-03-27 15:05:00,26.77,26.77,26.74,26.74,10160.0,25.1932,25.1932,25.165,25.165,10160.0
2017-03-27 15:10:00,26.75,26.78,26.75,26.77,7400.0,25.1744,25.2026,25.1744,25.1932,7400.0
2017-03-27 15:15:00,26.77,26.79,26.77,26.79,9200.0,25.1932,25.212,25.1932,25.212,9200.0
2017-03-27 15:20:00,26.79,26.79,26.75,26.75,3868.0,25.212,25.212,25.1744,25.1744,3868.0
2017-03-27 15:25:00,26.75,26.75,26.74,26.74,2344.0,25.1744,25.1744,25.165,25.165,2344.0
2017-03-27 15:30:00,26.72,26.78,26.72,26.78,10400.0,25.1461,25.2026,25.1461,25.2026,10400.0
2017-03-27 15:35:00,26.77,26.82,26.77,26.82,6000.0,25.1932,25.2403,25.1932,25.2403,6000.0
2017-03-27 15:40:00,26.83,26.85,26.82,26.83,15460.0,25.2497,25.2685,25.2403,25.2497,15460.0
2017-03-27 15:45:00,26.82,26.83,26.78,26.78,14756.0,25.2403,25.2497,25.2026,25.2026,14756.0
2017-03-27 15:50:00,26.79,26.81,26.77,26.78,19880.0,25.212,25.2308,25.1932,25.2026,19880.0
2017-03-27 15:55:00,26.79,26.79,26.74,26.77,86168.0,25.212,25.212,25.165,25.1932,86168.0
2017-03-28 09:30:00,26.72,26.74,26.62,26.74,46524.0,25.1461,25.165,25.052,25.165,46524.0
2017-03-28 09:35:00,26.75,26.8,26.74,26.75,31764.0,25.1744,25.2214,25.165,25.1744,31764.0
2017-03-28 09:40:00,26.78,26.79,26.73,26.74,23760.0,25.2026,25.212,25.1556,25.165,23760.0
2017-03-28 09:45:00,26.73,26.73,26.68,26.7,40240.0,25.1556,25.1556,25.1085,25.1273,40240.0
2017-03-28 09:50:00,26.66,26.68,26.65,26.68,35040.0,25.0897,25.1085,25.0803,25.1085,35040.0
2017-03-28 09:55:00,26.72,26.74,26.69,26.72,27600.0,25.1461,25.165,25.1179,25.1461,27600.0
2017-03-28 10:00:00,26.71,26.91,26.71,26.91,45628.0,25.1367,25.325,25.1367,25.325,45628.0
2017-03-28 10:05:00,26.9,26.93,26.88,26.9,75152.0,25.3155,25.3438,25.2967,25.3155,75152.0
2017-03-28 10:10:00,26.89,26.93,26.85,26.85,7800.0,25.3061,25.3438,25.2685,25.2685,7800.0
2017-03-28 10:15:00,26.83,26.88,26.83,26.87,7480.0,25.2497,25.2967,25.2497,25.2873,7480.0
2017-03-28 10:20:00,26.84,26.84,26.75,26.8,30888.0,25.2591,25.2591,25.1744,25.2214,30888.0
2017-03-28 10:25:00,26.76,26.82,26.75,26.82,3808.0,25.1838,25.2403,25.1744,25.2403,3808.0
2017-03-28 10:30:00,26.83,26.85,26.78,26.8,5200.0,25.2497,25.2685,25.2026,25.2214,5200.0
2017-03-28 10:35:00,26.81,26.84,26.81,26.83,4000.0,25.2308,25.2591,25.2308,25.2497,4000.0
2017-03-28 10:40:00,26.85,26.9,26.85,26.89,11516.0,25.2685,25.3155,25.2685,25.3061,11516.0
2017-03-28 10:45:00,26.88,26.91,26.88,26.9,22000.0,25.2967,25.325,25.2967,25.3155,22000.0
2017-03-28 10:50:00,26.91,26.91,26.86,26.9,23248.0,25.325,25.325,25.2779,25.3155,23248.0
2017-03-28 10:55:00,26.92,26.96,26.9,26.96,9000.0,25.3344,25.372,25.3155,25.372,9000.0
2017-03-28 11:00:00,26.95,27.0,26.95,27.0,12804.0,25.3626,25.4097,25.3626,25.4097,12804.0
2017-03-28 11:05:00,27.0,27.1,27.0,27.09,50436.0,25.4097,25.5038,25.4097,25.4944,50436.0
2017-03-28 11:10:00,27.08,27.13,27.08,27.11,21400.0,25.4849,25.532,25.4849,25.5132,21400.0
2017-03-28 11:15:00,27.11,27.14,27.09,27.09,14624.0,25.5132,25.5414,25.4944,25.4944,14624.0
2017-03-28 11:20:00,27.09,27.09,27.06,27.07,13704.0,25.4944,25.4944,25.4661,25.4755,13704.0
2017-03-28 11:25:00,27.06,27.08,27.05,27.06,7800.0,25.4661,25.4849,25.4567,25.4661,7800.0
2017-03-28 11:30:00,27.05,27.08,27.05,27.08,5508.0,25.4567,25.4849,25.4567,25.4849,5508.0
2017-03-28 11:35:00,27.08,27.08,27.03,27.04,6280.0,25.4849,25.4849,25.4379,25.4473,6280.0
2017-03-28 11:40:00,27.06,27.08,27.05,27.06,8140.0,25.4661,25.4849,25.4567,25.4661,8140.0
2017-03-28 11:45:00,27.07,27.13,27.06,27.13,14060.0,25.4755,25.532,25.4661,25.532,14060.0
2017-03-28 11:50:00,27.15,27.17,27.13,27.17,9600.0,25.5508,25.5696,25.532,25.5696,9600.0
2017-03-28 11:55:00,27.14,27.16,27.12,27.14,10920.0,25.5414,25.5602,25.5226,25.5414,10920.0
2017-03-28 12:00:00,27.13,27.15,27.13,27.15,14800.0,25.532,25.5508,25.532,25.5508,14800.0
2017-03-28 12:05:00,27.16,27.17,27.14,27.14,7600.0,25.5602,25.5696,25.5414,25.5414,7600.0
2017-03-28 12:10:00,27.14,27.16,27.14,27.15,40152.0,25.5414,25.5602,25.5414,25.5508,40152.0
2017-03-28 12:15:00,27.16,27.18,27.11,27.12,12000.0,25.5602,25.5791,25.5132,25.5226,12000.0
2017-03-28 12:20:00,27.11,27.12,27.11,27.12,10800.0,25.5132,25.5226,25.5132,25.5226,10800.0
2017-03-28 12:25:00,27.12,27.12,27.12,27.12,0.0,25.5226,25.5226,25.5226,25.5226,0.0
2017-03-28 12:30:00,27.14,27.14,27.13,27.13,1756.0,25.5414,25.5414,25.532,25.532,1756.0
2017-03-28 12:35:00,27.13,27.16,27.13,27.16,5700.0,25.532,25.5602,25.532,25.5602,5700.0
2017-03-28 12:40:00,27.12,27.13,27.1,27.13,3200.0,25.5226,25.532,25.5038,25.532,3200.0
2017-03-28 12:45:00,27.13,27.13,27.12,27.12,1600.0,25.532,25.532,25.5226,25.5226,1600.0
2017-03-28 12:50:00,27.12,27.12,27.12,27.12,1200.0,25.5226,25.5226,25.5226,25.5226,1200.0
2017-03-28 12:55:00,27.14,27.17,27.14,27.17,9756.0,25.5414,25.5696,25.5414,25.5696,9756.0
2017-03-28 13:00:00,27.18,27.2,27.18,27.2,4400.0,25.5791,25.5979,25.5791,25.5979,4400.0
2017-03-28 13:05:00,27.2,27.22,27.2,27.21,48688.0,25.5979,25.6167,25.5979,25.6073,48688.0
2017-03-28 13:10:00,27.21,27.24,27.21,27.22,29728.0,25.6073,25.6355,25.6073,25.6167,29728.0
2017-03-28 13:15:00,27.24,27.26,27.24,27.26,16280.0,25.6355,25.6543,25.6355,25.6543,16280.0
2017-03-28 13:20:00,27.25,27.25,27.22,27.23,21300.0,25.6449,25.6449,25.6167,25.6261,21300.0
2017-03-28 13:25:00,27.23,27.24,27.23,27.24,11120.0,25.6261,25.6355,25.6261,25.6355,11120.0
2017-03-28 13:30:00,27.23,27.23,27.22,27.23,2800.0,25.6261,25.6261,25.6167,25.6261,2800.0
2017-03-28 13:35:00,27.23,27.24,27.23,27.24,9400.0,25.6261,25.6355,25.6261,25.6355,9400.0
2017-03-28 13:40:00,27.28,27.32,27.28,27.31,11840.0,25.6732,25.7108,25.6732,25.7014,11840.0
2017-03-28 13:45:00,27.31,27.32,27.29,27.32,15500.0,25.7014,25.7108,25.6826,25.7108,15500.0
2017-03-28 13:50:00,27.31,27.35,27.31,27.33,16120.0,25.7014,25.739,25.7014,25.7202,16120.0
2017-03-28 13:55:00,27.33,27.38,27.32,27.38,36344.0,25.7202,25.7673,25.7108,25.7673,36344.0
2017-03-28 14:00:00,27.38,27.38,27.35,27.38,29436.0,25.7673,25.7673,25.739,25.7673,29436.0
2017-03-28 14:05:00,27.38,27.39,27.37,27.39,28212.0,25.7673,25.7767,25.7579,25.7767,28212.0
2017-03-28 14:10:00,27.4,27.46,27.4,27.45,18440.0,25.7861,25.8426,25.7861,25.8332,18440.0
2017-03-28 14:15:00,27.45,27.45,27.41,27.42,9260.0,25.8332,25.8332,25.7955,25.8049,9260.0
2017-03-28 14:20:00,27.42,27.44,27.41,27.44,15300.0,25.8049,25.8237,25.7955,25.8237,15300.0
2017-03-28 14:25:00,27.45,27.46,27.43,27.44,14384.0,25.8332,25.8426,25.8143,25.8237,14384.0
2017-03-28 14:30:00,27.43,27.43,27.38,27.4,33500.0,25.8143,25.8143,25.7673,25.7861,33500.0
2017-03-28 14:35:00,27.41,27.45,27.38,27.45,7164.0,25.7955,25.8332,25.7673,25.8332,7164.0
2017-03-28 14:40:00,27.45,27.45,27.43,27.45,14800.0,25.8332,25.8332,25.8143,25.8332,14800.0
2017-03-28 14:45:00,27.46,27.49,27.44,27.44,35096.0,25.8426,25.8708,25.8237,25.8237,35096.0
2017-03-28 14:50:00,27.45,27.47,27.43,27.43,12700.0,25.8332,25.852,25.8143,25.8143,12700.0
2017-03-28 14:55:00,27.44,27.44,27.39,27.39,23640.0,25.8237,25.8237,25.7767,25.7767,23640.0
2017-03-28 15:00:00,27.39,27.43,27.38,27.43,10752.0,25.7767,25.8143,25.7673,25.8143,10752.0
2017-03-28 15:05:00,27.43,27.44,27.4,27.41,9936.0,25.8143,25.8237,25.7861,25.7955,9936.0
2017-03-28 15:10:00,27.39,27.42,27.39,27.42,4028.0,25.7767,25.8049,25.7767,25.8049,4028.0
2017-03-28 15:15:00,27.39,27.39,27.36,27.37,24200.0,25.7767,25.7767,25.7485,25.7579,24200.0
2017-03-28 15:20:00,27.36,27.4,27.36,27.4,15784.0,25.7485,25.7861,25.7485,25.7861,15784.0
2017-03-28 15:25:00,27.38,27.42,27.38,27.42,4260.0,25.7673,25.8049,25.7673,25.8049,4260.0
2017-03-28 15:30:00,27.43,27.45,27.41,27.43,8664.0,25.8143,25.8332,25.7955,25.8143,8664.0
2017-03-28 15:35:00,27.42,27.45,27.41,27.43,20800.0,25.8049,25.8332,25.7955,25.8143,20800.0
2017-03-28 15:40:00,27.43,27.45,27.43,27.43,9200.0,25.8143,25.8332,25.8143,25.8143,9200.0
2017-03-28 15:45:00,27.41,27.41,27.38,27.4,7200.0,25.7955,25.7955,25.7673,25.7861,7200.0
2017-03-28 15:50:00,27.39,27.41,27.37,27.4,129844.0,25.7767,25.7955,25.7579,25.7861,129844.0
2017-03-28 15:55:00,27.39,27.45,27.35,27.36,67536.0,25.7767,25.8332,25.739,25.7485,67536.0
2017-03-29 09:30:00,27.29,27.29,27.15,27.18,71640.0,25.6826,25.6826,25.5508,25.5791,71640.0
2017-03-29 09:35:00,27.17,27.17,27.12,27.16,39708.0,25.5696,25.5696,25.5226,25.5602,39708.0
2017-03-29 09:40:00,27.17,27.23,27.17,27.18,27668.0,25.5696,25.6261,25.5696,25.5791,27668.0
2017-03-29 09:45:00,27.18,27.18,27.11,27.15,19096.0,25.5791,25.5791,25.5132,25.5508,19096.0
2017-03-29 09:50:00,27.13,27.2,27.1,27.2,30488.0,25.532,25.5979,25.5038,25.5979,30488.0
2017-03-29 09:55:00,27.21,27.21,27.18,27.21,9452.0,25.6073,25.6073,25.5791,25.6073,9452.0
2017-03-29 10:00:00,27.22,27.23,27.17,27.18,5032.0,25.6167,25.6261,25.5696,25.5791,5032.0
2017-03-29 10:05:00,27.15,27.19,27.15,27.16,17972.0,25.5508,25.5885,25.5508,25.5602,17972.0
2017-03-29 10:10:00,27.15,27.18,27.14,27.17,11200.0,25.5508,25.5791,25.5414,25.5696,11200.0
2017-03-29 10:15:00,27.14,27.18,27.13,27.18,9200.0,25.5414,25.5791,25.532,25.5791,9200.0
2017-03-29 10:20:00,27.16,27.18,27.14,27.15,7200.0,25.5602,25.5791,25.5414,25.5508,7200.0
2017-03-29 10:25:00,27.15,27.16,27.14,27.14,9400.0,25.5508,25.5602,25.5414,25.5414,9400.0
2017-03-29 10:30:00,27.17,27.24,27.17,27.22,16460.0,25.5696,25.6355,25.5696,25.6167,16460.0
2017-03-29 10:35:00,27.22,27.24,27.21,27.21,11400.0,25.6167,25.6355,25.6073,25.6073,11400.0
2017-03-29 10:40:00,27.22,27.22,27.17,27.18,21400.0,25.6167,25.6167,25.5696,25.5791,21400.0
2017-03-29 10:45:00,27.18,27.24,27.18,27.2,11204.0,25.5791,25.6355,25.5791,25.5979,11204.0
2017-03-29 10:50:00,27.25,27.25,27.23,27.23,16400.0,25.6449,25.6449,25.6261,25.6261,16400.0
2017-03-29 10:55:00,27.2,27.2,27.19,27.2,2760.0,25.5979,25.5979,25.5885,25.5979,2760.0
2017-03-29 11:00:00,27.2,27.23,27.12,27.12,23600.0,25.5979,25.6261,25.5226,25.5226,23600.0
2017-03-29 11:05:00,27.15,27.16,27.15,27.16,6960.0,25.5508,25.5602,25.5508,25.5602,6960.0
2017-03-29 11:10:00,27.17,27.21,27.17,27.21,6600.0,25.5696,25.6073,25.5696,25.6073,6600.0
2017-03-29 11:15:00,27.2,27.2,27.15,27.16,3600.0,25.5979,25.5979,25.5508,25.5602,3600.0
2017-03-29 11:20:00,27.18,27.18,27.16,27.16,1600.0,25.5791,25.5791,25.5602,25.5602,1600.0
2017-03-29 11:25:00,27.15,27.16,27.14,27.16,7600.0,25.5508,25.5602,25.5414,25.5602,7600.0
2017-03-29 11:30:00,27.17,27.17,27.14,27.16,3600.0,25.5696,25.5696,25.5414,25.5602,3600.0
2017-03-29 11:35:00,27.18,27.18,27.08,27.08,21752.0,25.5791,25.5791,25.4849,25.4849,21752.0
2017-03-29 11:40:00,27.06,27.1,27.06,27.07,4400.0,25.4661,25.5038,25.4661,25.4755,4400.0
2017-03-29 11:45:00,27.08,27.1,27.08,27.09,17800.0,25.4849,25.5038,25.4849,25.4944,17800.0
2017-03-29 11:50:00,27.08,27.09,27.07,27.08,13304.0,25.4849,25.4944,25.4755,25.4849,13304.0
2017-03-29 11:55:00,27.11,27.15,27.11,27.15,1800.0,25.5132,25.5508,25.5132,25.5508,1800.0
2017-03-29 12:00:00,27.14,27.14,27.14,27.14,400.0,25.5414,25.5414,25.5414,25.5414,400.0
2017-03-29 12:05:00,27.12,27.14,27.12,27.13,8800.0,25.5226,25.5414,25.5226,25.532,8800.0
2017-03-29 12:10:00,27.13,27.17,27.13,27.16,5680.0,25.532,25.5696,25.532,25.5602,5680.0
2017-03-29 12:15:00,27.16,27.19,27.15,27.18,6400.0,25.5602,25.5885,25.5508,25.5791,6400.0
2017-03-29 12:20:00,27.18,27.19,27.17,27.18,7644.0,25.5791,25.5885,25.5696,25.5791,7644.0
2017-03-29 12:25:00,27.17,27.17,27.16,27.16,6800.0,25.5696,25.5696,25.5602,25.5602,6800.0
2017-03-29 12:30:00,27.15,27.15,27.14,27.14,7800.0,25.5508,25.5508,25.5414,25.5414,7800.0
2017-03-29 12:35:00,27.15,27.15,27.14,27.15,3400.0,25.5508,25.5508,25.5414,25.5508,3400.0
2017-03-29 12:40:00,27.14,27.14,27.1,27.11,11800.0,25.5414,25.5414,25.5038,25.5132,11800.0
2017-03-29 12:45:00,27.13,27.13,27.11,27.11,10800.0,25.532,25.532,25.5132,25.5132,10800.0
2017-03-29 12:50:00,27.13,27.13,27.12,27.12,5200.0,25.532,25.532,25.5226,25.5226,5200.0
2017-03-29 12:55:00,27.11,27.11,27.07,27.1,10400.0,25.5132,25.5132,25.4755,25.5038,10400.0
2017-03-29 13:00:00,27.11,27.14,27.11,27.13,2400.0,25.5132,25.5414,25.5132,25.532,2400.0
2017-03-29 13:05:00,27.13,27.13,27.13,27.13,1360.0,25.532,25.532,25.532,25.532,1360.0
2017-03-29 13:10:00,27.14,27.15,27.14,27.15,1200.0,25.5414,25.5508,25.5414,25.5508,1200.0
2017-03-29 13:15:00,27.14,27.16,27.14,27.16,14000.0,25.5414,25.5602,25.5414,25.5602,14000.0
2017-03-29 13:20:00,27.16,27.18,27.16,27.18,9400.0,25.5602,25.5791,25.5602,25.5791,9400.0
2017-03-29 13:25:00,27.18,27.18,27.16,27.16,1200.0,25.5791,25.5791,25.5602,25.5602,1200.0
2017-03-29 13:30:00,27.18,27.18,27.18,27.18,4000.0,25.5791,25.5791,25.5791,25.5791,4000.0
2017-03-29 13:35:00,27.2,27.21,27.19,27.2,6652.0,25.5979,25.6073,25.5885,25.5979,6652.0
2017-03-29 13:40:00,27.19,27.19,27.17,27.19,4600.0,25.5885,25.5885,25.5696,25.5885,4600.0
2017-03-29 13:45:00,27.2,27.2,27.18,27.19,1200.0,25.5979,25.5979,25.5791,25.5885,1200.0
2017-03-29 13:50:00,27.19,27.2,27.19,27.19,3440.0,25.5885,25.5979,25.5885,25.5885,3440.0
2017-03-29 13:55:00,27.2,27.22,27.2,27.22,5780.0,25.5979,25.6167,25.5979,25.6167,5780.0
2017-03-29 14:00:00,27.21,27.21,27.18,27.2,4032.0,25.6073,25.6073,25.5791,25.5979,4032.0
2017-03-29 14:05:00,27.19,27.2,27.18,27.18,21800.0,25.5885,25.5979,25.5791,25.5791,21800.0
2017-03-29 14:10:00,27.19,27.19,27.18,27.18,1680.0,25.5885,25.5885,25.5791,25.5791,1680.0
2017-03-29 14:15:00,27.2,27.2,27.2,27.2,400.0,25.5979,25.5979,25.5979,25.5979,400.0
2017-03-29 14:20:00,27.22,27.25,27.22,27.24,19808.0,25.6167,25.6449,25.6167,25.6355,19808.0
2017-03-29 14:25:00,27.23,27.26,27.23,27.26,7800.0,25.6261,25.6543,25.6261,25.6543,7800.0
2017-03-29 14:30:00,27.24,27.25,27.23,27.24,3600.0,25.6355,25.6449,25.6261,25.6355,3600.0
2017-03-29 14:35:00,27.25,27.25,27.23,27.23,2400.0,25.6449,25.6449,25.6261,25.6261,2400.0
2017-03-29 14:40:00,27.23,27.24,27.23,27.24,2400.0,25.6261,25.6355,25.6261,25.6355,2400.0
2017-03-29 14:45:00,27.24,27.25,27.24,27.25,4440.0,25.6355,25.6449,25.6355,25.6449,4440.0
2017-03-29 14:50:00,27.25,27.25,27.25,27.25,2800.0,25.6449,25.6449,25.6449,25.6449,2800.0
2017-03-29 14:55:00,27.27,27.27,27.25,27.25,2000.0,25.6638,25.6638,25.6449,25.6449,2000.0
2017-03-29 15:00:00,27.24,27.24,27.23,27.23,10620.0,25.6355,25.6355,25.6261,25.6261,10620.0
2017-03-29 15:05:00,27.27,27.27,27.26,27.26,1400.0,25.6638,25.6638,25.6543,25.6543,1400.0
2017-03-29 15:10:00,27.26,27.26,27.24,27.24,7200.0,25.6543,25.6543,25.6355,25.6355,7200.0
2017-03-29 15:15:00,27.24,27.24,27.22,27.23,5200.0,25.6355,25.6355,25.6167,25.6261,5200.0
2017-03-29 15:20:00,27.24,27.24,27.24,27.24,10400.0,25.6355,25.6355,25.6355,25.6355,10400.0
2017-03-29 15:25:00,27.24,27.25,27.24,27.25,12000.0,25.6355,25.6449,25.6355,25.6449,12000.0
2017-03-29 15:30:00,27.25,27.25,27.24,27.24,5800.0,25.6449,25.6449,25.6355,25.6355,5800.0
2017-03-29 15:35:00,27.25,27.25,27.25,27.25,1200.0,25.6449,25.6449,25.6449,25.6449,1200.0
2017-03-29 15:40:00,27.24,27.24,27.21,27.21,15600.0,25.6355,25.6355,25.6073,25.6073,15600.0
2017-03-29 15:45:00,27.2,27.21,27.2,27.2,4696.0,25.5979,25.6073,25.5979,25.5979,4696.0
2017-03-29 15:50:00,27.22,27.22,27.17,27.17,27900.0,25.6167,25.6167,25.5696,25.5696,27900.0
2017-03-29 15:55:00,27.17,27.2,27.15,27.18,24900.0,25.5696,25.5979,25.5508,25.5791,24900.0
2017-03-30 09:30:00,27.14,27.22,27.14,27.16,35460.0,25.5414,25.6167,25.5414,25.5602,35460.0
2017-03-30 09:35:00,27.18,27.19,27.12,27.17,20080.0,25.5791,25.5885,25.5226,25.5696,20080.0
2017-03-30 09:40:00,27.17,27.19,27.16,27.18,28208.0,25.5696,25.5885,25.5602,25.5791,28208.0
2017-03-30 09:45:00,27.17,27.21,27.17,27.2,23124.0,25.5696,25.6073,25.5696,25.5979,23124.0
2017-03-30 09:50:00,27.21,27.23,27.2,27.22,19272.0,25.6073,25.6261,25.5979,25.6167,19272.0
2017-03-30 09:55:00,27.23,27.27,27.22,27.25,59952.0,25.6261,25.6638,25.6167,25.6449,59952.0
2017-03-30 10:00:00,27.24,27.37,27.24,27.36,42072.0,25.6355,25.7579,25.6355,25.7485,42072.0
2017-03-30 10:05:00,27.37,27.39,27.34,27.36,24036.0,25.7579,25.7767,25.7296,25.7485,24036.0
2017-03-30 10:10:00,27.36,27.42,27.36,27.41,24044.0,25.7485,25.8049,25.7485,25.7955,24044.0
2017-03-30 10:15:00,27.43,27.47,27.42,27.47,26048.0,25.8143,25.852,25.8049,25.852,26048.0
2017-03-30 10:20:00,27.47,27.47,27.4,27.41,35500.0,25.852,25.852,25.7861,25.7955,35500.0
2017-03-30 10:25:00,27.4,27.44,27.4,27.44,45260.0,25.7861,25.8237,25.7861,25.8237,45260.0
2017-03-30 10:30:00,27.44,27.46,27.43,27.46,79744.0,25.8237,25.8426,25.8143,25.8426,79744.0
2017-03-30 10:35:00,27.46,27.54,27.46,27.5,20100.0,25.8426,25.9178,25.8426,25.8802,20100.0
2017-03-30 10:40:00,27.5,27.51,27.48,27.5,37000.0,25.8802,25.8896,25.8614,25.8802,37000.0
2017-03-30 10:45:00,27.5,27.54,27.49,27.51,34800.0,25.8802,25.9178,25.8708,25.8896,34800.0
2017-03-30 10:50:00,27.49,27.5,27.46,27.5,16156.0,25.8708,25.8802,25.8426,25.8802,16156.0
2017-03-30 10:55:00,27.52,27.54,27.5,27.53,6400.0,25.899,25.9178,25.8802,25.9084,6400.0
2017-03-30 11:00:00,27.55,27.55,27.52,27.53,39480.0,25.9273,25.9273,25.899,25.9084,39480.0
2017-03-30 11:05:00,27.53,27.53,27.52,27.53,8332.0,25.9084,25.9084,25.899,25.9084,8332.0
2017-03-30 11:10:00,27.51,27.51,27.48,27.5,5160.0,25.8896,25.8896,25.8614,25.8802,5160.0
2017-03-30 11:15:00,27.51,27.51,27.5,27.5,1356.0,25.8896,25.8896,25.8802,25.8802,1356.0
2017-03-30 11:20:00,27.49,27.49,27.49,27.49,400.0,25.8708,25.8708,25.8708,25.8708,400.0
2017-03-30 11:25:00,27.5,27.5,27.48,27.5,15684.0,25.8802,25.8802,25.8614,25.8802,15684.0
2017-03-30 11:30:00,27.5,27.53,27.5,27.5,2980.0,25.8802,25.9084,25.8802,25.8802,2980.0
2017-03-30 11:35:00,27.49,27.49,27.46,27.46,4800.0,25.8708,25.8708,25.8426,25.8426,4800.0
2017-03-30 11:40:00,27.45,27.45,27.42,27.42,22780.0,25.8332,25.8332,25.8049,25.8049,22780.0
2017-03-30 11:45:00,27.43,27.44,27.43,27.43,9480.0,25.8143,25.8237,25.8143,25.8143,9480.0
2017-03-30 11:50:00,27.42,27.45,27.42,27.43,14340.0,25.8049,25.8332,25.8049,25.8143,14340.0
2017-03-30 11:55:00,27.42,27.42,27.38,27.38,14168.0,25.8049,25.8049,25.7673,25.7673,14168.0
2017-03-30 12:00:00,27.36,27.37,27.33,27.35,18988.0,25.7485,25.7579,25.7202,25.739,18988.0
2017-03-30 12:05:00,27.35,27.4,27.35,27.39,14800.0,25.739,25.7861,25.739,25.7767,14800.0
2017-03-30 12:10:00,27.4,27.4,27.38,27.38,3200.0,25.7861,25.7861,25.7673,25.7673,3200.0
2017-03-30 12:15:00,27.37,27.37,27.34,27.36,12000.0,25.7579,25.7579,25.7296,25.7485,12000.0
2017-03-30 12:20:00,27.37,27.37,27.36,27.36,800.0,25.7579,25.7579,25.7485,25.7485,800.0
2017-03-30 12:25:00,27.35,27.38,27.35,27.37,5008.0,25.739,25.7673,25.739,25.7579,5008.0
2017-03-30 12:30:00,27.37,27.38,27.37,27.38,11200.0,25.7579,25.7673,25.7579,25.7673,11200.0
2017-03-30 12:35:00,27.36,27.36,27.25,27.27,18200.0,25.7485,25.7485,25.6449,25.6638,18200.0
2017-03-30 12:40:00,27.25,27.26,27.22,27.26,11400.0,25.6449,25.6543,25.6167,25.6543,11400.0
2017-03-30 12:45:00,27.28,27.3,27.28,27.3,800.0,25.6732,25.692,25.6732,25.692,800.0
2017-03-30 12:50:00,27.26,27.3,27.26,27.29,15600.0,25.6543,25.692,25.6543,25.6826,15600.0
2017-03-30 12:55:00,27.29,27.29,27.29,27.29,0.0,25.6826,25.6826,25.6826,25.6826,0.0
2017-03-30 13:00:00,27.32,27.32,27.3,27.31,6200.0,25.7108,25.7108,25.692,25.7014,6200.0
2017-03-30 13:05:00,27.31,27.34,27.31,27.34,5856.0,25.7014,25.7296,25.7014,25.7296,5856.0
2017-03-30 13:10:00,27.36,27.36,27.36,27.36,800.0,25.7485,25.7485,25.7485,25.7485,800.0
2017-03-30 13:15:00,27.37,27.4,27.37,27.39,9000.0,25.7579,25.7861,25.7579,25.7767,9000.0
2017-03-30 13:20:00,27.38,27.43,27.38,27.43,4400.0,25.7673,25.8143,25.7673,25.8143,4400.0
2017-03-30 13:25:00,27.43,27.43,27.42,27.42,4400.0,25.8143,25.8143,25.8049,25.8049,4400.0
2017-03-30 13:30:00,27.41,27.42,27.41,27.42,2700.0,25.7955,25.8049,25.7955,25.8049,2700.0
2017-03-30 13:35:00,27.43,27.44,27.43,27.44,2400.0,25.8143,25.8237,25.8143,25.8237,2400.0
2017-03-30 13:40:00,27.44,27.44,27.44,27.44,0.0,25.8237,25.8237,25.8237,25.8237,0.0
2017-03-30 13:45:00,27.47,27.47,27.46,27.47,4400.0,25.852,25.852,25.8426,25.852,4400.0
2017-03-30 13:50:00,27.46,27.46,27.45,27.45,1200.0,25.8426,25.8426,25.8332,25.8332,1200.0
2017-03-30 13:55:00,27.43,27.44,27.43,27.44,1200.0,25.8143,25.8237,25.8143,25.8237,1200.0
2017-03-30 14:00:00,27.44,27.44,27.44,27.44,0.0,25.8237,25.8237,25.8237,25.8237,0.0
2017-03-30 14:05:00,27.43,27.43,27.41,27.41,10840.0,25.8143,25.8143,25.7955,25.7955,10840.0
2017-03-30 14:10:00,27.41,27.41,27.41,27.41,0.0,25.7955,25.7955,25.7955,25.7955,0.0
2017-03-30 14:15:00,27.45,27.47,27.45,27.46,1600.0,25.8332,25.852,25.8332,25.8426,1600.0
2017-03-30 14:20:00,27.47,27.47,27.45,27.46,8400.0,25.852,25.852,25.8332,25.8426,8400.0
2017-03-30 14:25:00,27.46,27.47,27.46,27.47,2400.0,25.8426,25.852,25.8426,25.852,2400.0
2017-03-30 14:30:00,27.48,27.49,27.48,27.48,2000.0,25.8614,25.8708,25.8614,25.8614,2000.0
2017-03-30 14:35:00,27.48,27.48,27.47,27.47,800.0,25.8614,25.8614,25.852,25.852,800.0
2017-03-30 14:40:00,27.47,27.47,27.45,27.45,8576.0,25.852,25.852,25.8332,25.8332,8576.0
2017-03-30 14:45:00,27.43,27.44,27.43,27.43,5200.0,25.8143,25.8237,25.8143,25.8143,5200.0
2017-03-30 14:50:00,27.41,27.41,27.39,27.39,3600.0,25.7955,25.7955,25.7767,25.7767,3600.0
2017-03-30 14:55:00,27.39,27.41,27.39,27.41,6800.0,25.7767,25.7955,25.7767,25.7955,6800.0
2017-03-30 15:00:00,27.42,27.44,27.42,27.43,2120.0,25.8049,25.8237,25.8049,25.8143,2120.0
2017-03-30 15:05:00,27.43,27.43,27.42,27.43,1200.0,25.8143,25.8143,25.8049,25.8143,1200.0
2017-03-30 15:10:00,27.43,27.44,27.43,27.44,5200.0,25.8143,25.8237,25.8143,25.8237,5200.0
2017-03-30 15:15:00,27.45,27.45,27.43,27.43,8200.0,25.8332,25.8332,25.8143,25.8143,8200.0
2017-03-30 15:20:00,27.44,27.48,27.44,27.46,12800.0,25.8237,25.8614,25.8237,25.8426,12800.0
2017-03-30 15:25:00,27.47,27.48,27.47,27.47,5200.0,25.852,25.8614,25.852,25.852,5200.0
2017-03-30 15:30:00,27.47,27.49,27.47,27.48,5052.0,25.852,25.8708,25.852,25.8614,5052.0
2017-03-30 15:35:00,27.46,27.47,27.46,27.47,11200.0,25.8426,25.852,25.8426,25.852,11200.0
2017-03-30 15:40:00,27.45,27.45,27.45,27.45,7192.0,25.8332,25.8332,25.8332,25.8332,7192.0
2017-03-30 15:45:00,27.43,27.44,27.43,27.44,32000.0,25.8143,25.8237,25.8143,25.8237,32000.0
2017-03-30 15:50:00,27.41,27.43,27.41,27.43,12508.0,25.7955,25.8143,25.7955,25.8143,12508.0
2017-03-30 15:55:00,27.43,27.46,27.42,27.45,32248.0,25.8143,25.8426,25.8049,25.8332,32248.0
2017-03-31 09:30:00,27.36,27.36,27.25,27.27,33484.0,25.7485,25.7485,25.6449,25.6638,33484.0
2017-03-31 09:35:00,27.27,27.32,27.27,27.32,15072.0,25.6638,25.7108,25.6638,25.7108,15072.0
2017-03-31 09:40:00,27.32,27.33,27.27,27.29,13000.0,25.7108,25.7202,25.6638,25.6826,13000.0
2017-03-31 09:45:00,27.29,27.32,27.29,27.32,70176.0,25.6826,25.7108,25.6826,25.7108,70176.0
2017-03-31 09:50:00,27.3,27.31,27.27,27.31,36724.0,25.692,25.7014,25.6638,25.7014,36724.0
2017-03-31 09:55:00,27.29,27.29,27.25,27.25,15400.0,25.6826,25.6826,25.6449,25.6449,15400.0
2017-03-31 10:00:00,27.26,27.29,27.26,27.27,32036.0,25.6543,25.6826,25.6543,25.6638,32036.0
2017-03-31 10:05:00,27.28,27.36,27.28,27.35,19468.0,25.6732,25.7485,25.6732,25.739,19468.0
2017-03-31 10:10:00,27.31,27.31,27.28,27.29,32464.0,25.7014,25.7014,25.6732,25.6826,32464.0
2017-03-31 10:15:00,27.29,27.29,27.29,27.29,2400.0,25.6826,25.6826,25.6826,25.6826,2400.0
2017-03-31 10:20:00,27.28,27.28,27.27,27.27,16780.0,25.6732,25.6732,25.6638,25.6638,16780.0
2017-03-31 10:25:00,27.29,27.29,27.24,27.25,33200.0,25.6826,25.6826,25.6355,25.6449,33200.0
2017-03-31 10:30:00,27.27,27.29,27.27,27.29,5000.0,25.6638,25.6826,25.6638,25.6826,5000.0
2017-03-31 10:35:00,27.31,27.36,27.31,27.34,53988.0,25.7014,25.7485,25.7014,25.7296,53988.0
2017-03-31 10:40:00,27.34,27.35,27.33,27.34,25500.0,25.7296,25.739,25.7202,25.7296,25500.0
2017-03-31 10:45:00,27.33,27.36,27.33,27.34,42200.0,25.7202,25.7485,25.7202,25.7296,42200.0
2017-03-31 10:50:00,27.34,27.34,27.31,27.33,20200.0,25.7296,25.7296,25.7014,25.7202,20200.0
2017-03-31 10:55:00,27.32,27.32,27.31,27.32,4000.0,25.7108,25.7108,25.7014,25.7108,4000.0
2017-03-31 11:00:00,27.28,27.29,27.27,27.28,24400.0,25.6732,25.6826,25.6638,25.6732,24400.0
2017-03-31 11:05:00,27.26,27.3,27.26,27.3,24300.0,25.6543,25.692,25.6543,25.692,24300.0
2017-03-31 11:10:00,27.27,27.31,27.27,27.31,1200.0,25.6638,25.7014,25.6638,25.7014,1200.0
2017-03-31 11:15:00,27.31,27.32,27.31,27.32,22000.0,25.7014,25.7108,25.7014,25.7108,22000.0
2017-03-31 11:20:00,27.31,27.32,27.31,27.32,2000.0,25.7014,25.7108,25.7014,25.7108,2000.0
2017-03-31 11:25:00,27.34,27.34,27.34,27.34,800.0,25.7296,25.7296,25.7296,25.7296,800.0
2017-03-31 11:30:00,27.31,27.34,27.31,27.34,10300.0,25.7014,25.7296,25.7014,25.7296,10300.0
2017-03-31 11:35:00,27.33,27.36,27.33,27.35,9936.0,25.7202,25.7485,25.7202,25.739,9936.0
2017-03-31 11:40:00,27.36,27.36,27.36,27.36,1000.0,25.7485,25.7485,25.7485,25.7485,1000.0
2017-03-31 11:45:00,27.35,27.35,27.35,27.35,3000.0,25.739,25.739,25.739,25.739,3000.0
2017-03-31 11:50:00,27.29,27.29,27.28,27.28,20400.0,25.6826,25.6826,25.6732,25.6732,20400.0
2017-03-31 11:55:00,27.29,27.29,27.28,27.28,2000.0,25.6826,25.6826,25.6732,25.6732,2000.0
2017-03-31 12:00:00,27.3,27.3,27.3,27.3,400.0,25.692,25.692,25.692,25.692,400.0
2017-03-31 12:05:00,27.33,27.33,27.33,27.33,400.0,25.7202,25.7202,25.7202,25.7202,400.0
2017-03-31 12:10:00,27.33,27.33,27.31,27.32,6000.0,25.7202,25.7202,25.7014,25.7108,6000.0
2017-03-31 12:15:00,27.32,27.34,27.32,27.34,4040.0,25.7108,25.7296,25.7108,25.7296,4040.0
2017-03-31 12:20:00,27.35,27.36,27.35,27.35,10800.0,25.739,25.7485,25.739,25.739,10800.0
2017-03-31 12:25:00,27.34,27.35,27.34,27.35,1200.0,25.7296,25.739,25.7296,25.739,1200.0
2017-03-31 12:30:00,27.35,27.35,27.33,27.34,7200.0,25.739,25.739,25.7202,25.7296,7200.0
2017-03-31 12:35:00,27.34,27.34,27.34,27.34,0.0,25.7296,25.7296,25.7296,25.7296,0.0
2017-03-31 12:40:00,27.34,27.34,27.34,27.34,732.0,25.7296,25.7296,25.7296,25.7296,732.0
2017-03-31 12:45:00,27.32,27.32,27.32,27.32,3200.0,25.7108,25.7108,25.7108,25.7108,3200.0
2017-03-31 12:50:00,27.33,27.33,27.33,27.33,2000.0,25.7202,25.7202,25.7202,25.7202,2000.0
2017-03-31 12:55:00,27.32,27.32,27.32,27.32,400.0,25.7108,25.7108,25.7108,25.7108,400.0
2017-03-31 13:00:00,27.34,27.34,27.32,27.32,16400.0,25.7296,25.7296,25.7108,25.7108,16400.0
2017-03-31 13:05:00,27.32,27.35,27.32,27.35,9996.0,25.7108,25.739,25.7108,25.739,9996.0
2017-03-31 13:10:00,27.36,27.36,27.36,27.36,9240.0,25.7485,25.7485,25.7485,25.7485,9240.0
2017-03-31 13:15:00,27.37,27.38,27.36,27.38,16784.0,25.7579,25.7673,25.7485,25.7673,16784.0
2017-03-31 13:20:00,27.39,27.39,27.39,27.39,4800.0,25.7767,25.7767,25.7767,25.7767,4800.0
2017-03-31 13:25:00,27.38,27.39,27.38,27.39,3312.0,25.7673,25.7767,25.7673,25.7767,3312.0
2017-03-31 13:30:00,27.41,27.42,27.41,27.41,13020.0,25.7955,25.8049,25.7955,25.7955,13020.0
2017-03-31 13:35:00,27.41,27.41,27.4,27.4,1200.0,25.7955,25.7955,25.7861,25.7861,1200.0
2017-03-31 13:40:00,27.39,27.4,27.37,27.37,5000.0,25.7767,25.7861,25.7579,25.7579,5000.0
2017-03-31 13:45:00,27.36,27.38,27.36,27.37,5920.0,25.7485,25.7673,25.7485,25.7579,5920.0
2017-03-31 13:50:00,27.36,27.36,27.35,27.35,10800.0,25.7485,25.7485,25.739,25.739,10800.0
2017-03-31 13:55:00,27.38,27.38,27.34,27.34,2800.0,25.7673,25.7673,25.7296,25.7296,2800.0
2017-03-31 14:00:00,27.3,27.31,27.3,27.31,800.0,25.692,25.7014,25.692,25.7014,800.0
2017-03-31 14:05:00,27.3,27.3,27.29,27.3,2400.0,25.692,25.692,25.6826,25.692,2400.0
2017-03-31 14:10:00,27.31,27.31,27.18,27.21,36796.0,25.7014,25.7014,25.5791,25.6073,36796.0
2017-03-31 14:15:00,27.21,27.22,27.19,27.22,7312.0,25.6073,25.6167,25.5885,25.6167,7312.0
2017-03-31 14:20:00,27.2,27.22,27.19,27.22,30976.0,25.5979,25.6167,25.5885,25.6167,30976.0
2017-03-31 14:25:00,27.21,27.23,27.21,27.23,4420.0,25.6073,25.6261,25.6073,25.6261,4420.0
2017-03-31 14:30:00,27.22,27.25,27.22,27.25,3200.0,25.6167,25.6449,25.6167,25.6449,3200.0
2017-03-31 14:35:00,27.25,27.27,27.25,27.25,2800.0,25.6449,25.6638,25.6449,25.6449,2800.0
2017-03-31 14:40:00,27.25,27.25,27.23,27.24,10400.0,25.6449,25.6449,25.6261,25.6355,10400.0
2017-03-31 14:45:00,27.24,27.24,27.23,27.24,1200.0,25.6355,25.6355,25.6261,25.6355,1200.0
2017-03-31 14:50:00,27.24,27.25,27.24,27.24,5680.0,25.6355,25.6449,25.6355,25.6355,5680.0
2017-03-31 14:55:00,27.23,27.23,27.22,27.22,10800.0,25.6261,25.6261,25.6167,25.6167,10800.0
2017-03-31 15:00:00,27.22,27.27,27.22,27.27,9200.0,25.6167,25.6638,25.6167,25.6638,9200.0
2017-03-31 15:05:00,27.26,27.27,27.25,27.27,3700.0,25.6543,25.6638,25.6449,25.6638,3700.0
2017-03-31 15:10:00,27.28,27.28,27.28,27.28,10232.0,25.6732,25.6732,25.6732,25.6732,10232.0
2017-03-31 15:15:00,27.29,27.3,27.28,27.29,15260.0,25.6826,25.692,25.6732,25.6826,15260.0
2017-03-31 15:20:00,27.3,27.32,27.3,27.32,40204.0,25.692,25.7108,25.692,25.7108,40204.0
2017-03-31 15:25:00,27.33,27.33,27.3,27.31,35108.0,25.7202,25.7202,25.692,25.7014,35108.0
2017-03-31 15:30:00,27.3,27.4,27.3,27.39,41532.0,25.692,25.7861,25.692,25.7767,41532.0
2017-03-31 15:35:00,27.39,27.4,27.36,27.36,26484.0,25.7767,25.7861,25.7485,25.7485,26484.0
2017-03-31 15:40:00,27.36,27.39,27.34,27.34,39240.0,25.7485,25.7767,25.7296,25.7296,39240.0
2017-03-31 15:45:00,27.35,27.36,27.24,27.26,98688.0,25.739,25.7485,25.6355,25.6543,98688.0
2017-03-31 15:50:00,27.25,27.27,27.22,27.26,133292.0,25.6449,25.6638,25.6167,25.6543,133292.0
2017-03-31 15:55:00,27.26,27.29,27.18,27.18,74528.0,25.6543,25.6826,25.5791,25.5791,74528.0
2017-04-03 09:30:00,27.19,27.28,27.19,27.26,74624.0,25.5885,25.6732,25.5885,25.6543,74624.0
2017-04-03 09:35:00,27.27,27.29,27.23,27.23,44284.0,25.6638,25.6826,25.6261,25.6261,44284.0
2017-04-03 09:40:00,27.23,27.26,27.21,27.24,46200.0,25.6261,25.6543,25.6073,25.6355,46200.0
2017-04-03 09:45:00,27.25,27.26,27.22,27.23,13200.0,25.6449,25.6543,25.6167,25.6261,13200.0
2017-04-03 09:50:00,27.22,27.23,27.22,27.23,4000.0,25.6167,25.6261,25.6167,25.6261,4000.0
2017-04-03 09:55:00,27.21,27.22,27.21,27.22,6636.0,25.6073,25.6167,25.6073,25.6167,6636.0
2017-04-03 10:00:00,27.22,27.24,27.18,27.19,24800.0,25.6167,25.6355,25.5791,25.5885,24800.0
2017-04-03 10:05:00,27.18,27.18,27.05,27.09,32636.0,25.5791,25.5791,25.4567,25.4944,32636.0
2017-04-03 10:10:00,27.05,27.06,26.99,27.04,43572.0,25.4567,25.4661,25.4002,25.4473,43572.0
2017-04-03 10:15:00,27.04,27.08,27.04,27.08,8872.0,25.4473,25.4849,25.4473,25.4849,8872.0
2017-04-03 10:20:00,27.13,27.13,27.13,27.13,6000.0,25.532,25.532,25.532,25.532,6000.0
2017-04-03 10:25:00,27.16,27.17,27.14,27.15,22512.0,25.5602,25.5696,25.5414,25.5508,22512.0
2017-04-03 10:30:00,27.16,27.18,27.16,27.17,3600.0,25.5602,25.5791,25.5602,25.5696,3600.0
2017-04-03 10:35:00,27.15,27.15,27.14,27.15,2800.0,25.5508,25.5508,25.5414,25.5508,2800.0
2017-04-03 10:40:00,27.14,27.14,27.11,27.11,6420.0,25.5414,25.5414,25.5132,25.5132,6420.0
2017-04-03 10:45:00,27.17,27.17,27.17,27.17,400.0,25.5696,25.5696,25.5696,25.5696,400.0
2017-04-03 10:50:00,27.1,27.1,26.95,26.98,88736.0,25.5038,25.5038,25.3626,25.3908,88736.0
2017-04-03 10:55:00,26.96,26.96,26.87,26.87,54156.0,25.372,25.372,25.2873,25.2873,54156.0
2017-04-03 11:00:00,26.86,26.94,26.86,26.91,41520.0,25.2779,25.3532,25.2779,25.325,41520.0
2017-04-03 11:05:00,26.91,26.91,26.78,26.8,22964.0,25.325,25.325,25.2026,25.2214,22964.0
2017-04-03 11:10:00,26.83,26.84,26.79,26.84,19780.0,25.2497,25.2591,25.212,25.2591,19780.0
2017-04-03 11:15:00,26.86,26.88,26.82,26.82,18904.0,25.2779,25.2967,25.2403,25.2403,18904.0
2017-04-03 11:20:00,26.81,26.88,26.77,26.88,14388.0,25.2308,25.2967,25.1932,25.2967,14388.0
2017-04-03 11:25:00,26.87,26.87,26.84,26.84,5600.0,25.2873,25.2873,25.2591,25.2591,5600.0
2017-04-03 11:30:00,26.86,26.86,26.82,26.82,2800.0,25.2779,25.2779,25.2403,25.2403,2800.0
2017-04-03 11:35:00,26.81,26.85,26.79,26.84,26752.0,25.2308,25.2685,25.212,25.2591,26752.0
2017-04-03 11:40:00,26.81,26.84,26.81,26.83,10400.0,25.2308,25.2591,25.2308,25.2497,10400.0
2017-04-03 11:45:00,26.82,26.82,26.74,26.74,16748.0,25.2403,25.2403,25.165,25.165,16748.0
2017-04-03 11:50:00,26.76,26.8,26.74,26.79,38332.0,25.1838,25.2214,25.165,25.212,38332.0
2017-04-03 11:55:00,26.77,26.78,26.77,26.78,8100.0,25.1932,25.2026,25.1932,25.2026,8100.0
2017-04-03 12:00:00,26.75,26.75,26.62,26.67,19104.0,25.1744,25.1744,25.052,25.0991,19104.0
2017-04-03 12:05:00,26.68,26.7,26.67,26.69,17760.0,25.1085,25.1273,25.0991,25.1179,17760.0
2017-04-03 12:10:00,26.7,26.73,26.7,26.73,23400.0,25.1273,25.1556,25.1273,25.1556,23400.0
2017-04-03 12:15:00,26.72,26.79,26.72,26.79,2400.0,25.1461,25.212,25.1461,25.212,2400.0
2017-04-03 12:20:00,26.77,26.83,26.76,26.83,4400.0,25.1932,25.2497,25.1838,25.2497,4400.0
2017-04-03 12:25:00,26.83,26.89,26.83,26.88,14600.0,25.2497,25.3061,25.2497,25.2967,14600.0
2017-04-03 12:30:00,26.87,26.88,26.86,26.86,7600.0,25.2873,25.2967,25.2779,25.2779,7600.0
2017-04-03 12:35:00,26.86,26.88,26.86,26.87,5708.0,25.2779,25.2967,25.2779,25.2873,5708.0
2017-04-03 12:40:00,26.87,26.9,26.87,26.9,2400.0,25.2873,25.3155,25.2873,25.3155,2400.0
2017-04-03 12:45:00,26.87,26.87,26.86,26.86,4520.0,25.2873,25.2873,25.2779,25.2779,4520.0
2017-04-03 12:50:00,26.85,26.87,26.85,26.85,1600.0,25.2685,25.2873,25.2685,25.2685,1600.0
2017-04-03 12:55:00,26.88,26.88,26.88,26.88,800.0,25.2967,25.2967,25.2967,25.2967,800.0
2017-04-03 13:00:00,26.89,26.94,26.89,26.93,7600.0,25.3061,25.3532,25.3061,25.3438,7600.0
2017-04-03 13:05:00,26.93,26.95,26.89,26.9,25200.0,25.3438,25.3626,25.3061,25.3155,25200.0
2017-04-03 13:10:00,26.91,26.95,26.91,26.95,5800.0,25.325,25.3626,25.325,25.3626,5800.0
2017-04-03 13:15:00,26.95,26.95,26.93,26.93,62100.0,25.3626,25.3626,25.3438,25.3438,62100.0
2017-04-03 13:20:00,26.93,26.95,26.93,26.95,5304.0,25.3438,25.3626,25.3438,25.3626,5304.0
2017-04-03 13:25:00,26.9,26.93,26.9,26.93,1600.0,25.3155,25.3438,25.3155,25.3438,1600.0
2017-04-03 13:30:00,26.91,26.91,26.9,26.9,800.0,25.325,25.325,25.3155,25.3155,800.0
2017-04-03 13:35:00,26.89,26.89,26.88,26.88,3200.0,25.3061,25.3061,25.2967,25.2967,3200.0
2017-04-03 13:40:00,26.88,26.88,26.88,26.88,0.0,25.2967,25.2967,25.2967,25.2967,0.0
2017-04-03 13:45:00,26.89,26.92,26.89,26.91,25600.0,25.3061,25.3344,25.3061,25.325,25600.0
2017-04-03 13:50:00,26.9,26.9,26.89,26.9,400.0,25.3155,25.3155,25.3061,25.3155,400.0
2017-04-03 13:55:00,26.92,26.93,26.92,26.93,15200.0,25.3344,25.3438,25.3344,25.3438,15200.0
2017-04-03 14:00:00,26.91,26.92,26.91,26.92,2400.0,25.325,25.3344,25.325,25.3344,2400.0
2017-04-03 14:05:00,26.9,26.9,26.89,26.89,4380.0,25.3155,25.3155,25.3061,25.3061,4380.0
2017-04-03 14:10:00,26.88,26.89,26.88,26.89,1200.0,25.2967,25.3061,25.2967,25.3061,1200.0
2017-04-03 14:15:00,26.86,26.86,26.86,26.86,8800.0,25.2779,25.2779,25.2779,25.2779,8800.0
2017-04-03 14:20:00,26.86,26.86,26.86,26.86,1600.0,25.2779,25.2779,25.2779,25.2779,1600.0
2017-04-03 14:25:00,26.9,26.95,26.9,26.95,6600.0,25.3155,25.3626,25.3155,25.3626,6600.0
2017-04-03 14:30:00,26.93,26.96,26.93,26.96,12400.0,25.3438,25.372,25.3438,25.372,12400.0
2017-04-03 14:35:00,26.95,26.97,26.95,26.97,6400.0,25.3626,25.3814,25.3626,25.3814,6400.0
2017-04-03 14:40:00,27.0,27.09,27.0,27.09,11600.0,25.4097,25.4944,25.4097,25.4944,11600.0
2017-04-03 14:45:00,27.07,27.08,27.03,27.08,3400.0,25.4755,25.4849,25.4379,25.4849,3400.0
2017-04-03 14:50:00,27.08,27.09,27.07,27.09,4440.0,25.4849,25.4944,25.4755,25.4944,4440.0
2017-04-03 14:55:00,27.08,27.1,27.07,27.08,4320.0,25.4849,25.5038,25.4755,25.4849,4320.0
2017-04-03 15:00:00,27.09,27.11,27.09,27.09,4400.0,25.4944,25.5132,25.4944,25.4944,4400.0
2017-04-03 15:05:00,27.07,27.07,27.06,27.07,2000.0,25.4755,25.4755,25.4661,25.4755,2000.0
2017-04-03 15:10:00,27.1,27.2,27.1,27.19,60820.0,25.5038,25.5979,25.5038,25.5885,60820.0
2017-04-03 15:15:00,27.18,27.18,27.14,27.14,16456.0,25.5791,25.5791,25.5414,25.5414,16456.0
2017-04-03 15:20:00,27.15,27.17,27.15,27.17,10400.0,25.5508,25.5696,25.5508,25.5696,10400.0
2017-04-03 15:25:00,27.16,27.16,27.16,27.16,800.0,25.5602,25.5602,25.5602,25.5602,800.0
2017-04-03 15:30:00,27.14,27.14,27.11,27.11,5400.0,25.5414,25.5414,25.5132,25.5132,5400.0
2017-04-03 15:35:00,27.12,27.15,27.11,27.15,9016.0,25.5226,25.5508,25.5132,25.5508,9016.0
2017-04-03 15:40:00,27.15,27.18,27.15,27.18,13020.0,25.5508,25.5791,25.5508,25.5791,13020.0
2017-04-03 15:45:00,27.16,27.18,27.16,27.18,22200.0,25.5602,25.5791,25.5602,25.5791,22200.0
2017-04-03 15:50:00,27.14,27.16,27.13,27.15,37896.0,25.5414,25.5602,25.532,25.5508,37896.0
2017-04-03 15:55:00,27.16,27.17,27.13,27.14,97096.0,25.5602,25.5696,25.532,25.5414,97096.0
2017-04-04 09:30:00,27.03,27.11,27.03,27.07,19480.0,25.4379,25.5132,25.4379,25.4755,19480.0
2017-04-04 09:35:00,27.09,27.1,27.05,27.07,5000.0,25.4944,25.5038,25.4567,25.4755,5000.0
2017-04-04 09:40:00,27.09,27.14,27.08,27.14,18400.0,25.4944,25.5414,25.4849,25.5414,18400.0
2017-04-04 09:45:00,27.13,27.14,27.1,27.1,10600.0,25.532,25.5414,25.5038,25.5038,10600.0
2017-04-04 09:50:00,27.09,27.1,27.07,27.07,25200.0,25.4944,25.5038,25.4755,25.4755,25200.0
2017-04-04 09:55:00,27.1,27.11,27.09,27.11,3600.0,25.5038,25.5132,25.4944,25.5132,3600.0
2017-04-04 10:00:00,27.12,27.12,27.04,27.05,13000.0,25.5226,25.5226,25.4473,25.4567,13000.0
2017-04-04 10:05:00,27.06,27.07,27.0,27.02,28960.0,25.4661,25.4755,25.4097,25.4285,28960.0
2017-04-04 10:10:00,27.03,27.04,26.99,27.04,11200.0,25.4379,25.4473,25.4002,25.4473,11200.0
2017-04-04 10:15:00,27.02,27.06,27.02,27.03,6800.0,25.4285,25.4661,25.4285,25.4379,6800.0
2017-04-04 10:20:00,27.06,27.1,27.06,27.09,14000.0,25.4661,25.5038,25.4661,25.4944,14000.0
2017-04-04 10:25:00,27.1,27.1,27.08,27.09,2800.0,25.5038,25.5038,25.4849,25.4944,2800.0
2017-04-04 10:30:00,27.13,27.2,27.13,27.18,13560.0,25.532,25.5979,25.532,25.5791,13560.0
2017-04-04 10:35:00,27.18,27.18,27.17,27.17,11200.0,25.5791,25.5791,25.5696,25.5696,11200.0
2017-04-04 10:40:00,27.15,27.18,27.15,27.17,13200.0,25.5508,25.5791,25.5508,25.5696,13200.0
2017-04-04 10:45:00,27.13,27.13,27.11,27.12,10644.0,25.532,25.532,25.5132,25.5226,10644.0
2017-04-04 10:50:00,27.15,27.15,27.11,27.13,2080.0,25.5508,25.5508,25.5132,25.532,2080.0
2017-04-04 10:55:00,27.15,27.18,27.15,27.16,8400.0,25.5508,25.5791,25.5508,25.5602,8400.0
2017-04-04 11:00:00,27.16,27.21,27.16,27.21,4200.0,25.5602,25.6073,25.5602,25.6073,4200.0
2017-04-04 11:05:00,27.22,27.25,27.22,27.25,16000.0,25.6167,25.6449,25.6167,25.6449,16000.0
2017-04-04 11:10:00,27.24,27.24,27.23,27.23,3200.0,25.6355,25.6355,25.6261,25.6261,3200.0
2017-04-04 11:15:00,27.23,27.25,27.23,27.25,3600.0,25.6261,25.6449,25.6261,25.6449,3600.0
2017-04-04 11:20:00,27.26,27.3,27.26,27.3,2400.0,25.6543,25.692,25.6543,25.692,2400.0
2017-04-04 11:25:00,27.32,27.32,27.28,27.28,31440.0,25.7108,25.7108,25.6732,25.6732,31440.0
2017-04-04 11:30:00,27.28,27.31,27.26,27.31,7000.0,25.6732,25.7014,25.6543,25.7014,7000.0
2017-04-04 11:35:00,27.31,27.33,27.31,27.32,9216.0,25.7014,25.7202,25.7014,25.7108,9216.0
2017-04-04 11:40:00,27.32,27.33,27.3,27.3,12360.0,25.7108,25.7202,25.692,25.692,12360.0
2017-04-04 11:45:00,27.31,27.35,27.31,27.34,8480.0,25.7014,25.739,25.7014,25.7296,8480.0
2017-04-04 11:50:00,27.35,27.35,27.31,27.32,11976.0,25.739,25.739,25.7014,25.7108,11976.0
2017-04-04 11:55:00,27.32,27.33,27.31,27.31,13120.0,25.7108,25.7202,25.7014,25.7014,13120.0
2017-04-04 12:00:00,27.3,27.31,27.27,27.3,11956.0,25.692,25.7014,25.6638,25.692,11956.0
2017-04-04 12:05:00,27.29,27.3,27.29,27.3,5800.0,25.6826,25.692,25.6826,25.692,5800.0
2017-04-04 12:10:00,27.3,27.31,27.3,27.31,800.0,25.692,25.7014,25.692,25.7014,800.0
2017-04-04 12:15:00,27.33,27.33,27.3,27.31,25600.0,25.7202,25.7202,25.692,25.7014,25600.0
2017-04-04 12:20:00,27.25,27.25,27.24,27.24,7984.0,25.6449,25.6449,25.6355,25.6355,7984.0
2017-04-04 12:25:00,27.24,27.27,27.24,27.26,10600.0,25.6355,25.6638,25.6355,25.6543,10600.0
2017-04-04 12:30:00,27.23,27.23,27.22,27.23,400.0,25.6261,25.6261,25.6167,25.6261,400.0
2017-04-04 12:35:00,27.23,27.25,27.22,27.25,4000.0,25.6261,25.6449,25.6167,25.6449,4000.0
2017-04-04 12:40:00,27.27,27.27,27.25,27.25,800.0,25.6638,25.6638,25.6449,25.6449,800.0
2017-04-04 12:45:00,27.27,27.27,27.21,27.21,2000.0,25.6638,25.6638,25.6073,25.6073,2000.0
2017-04-04 12:50:00,27.19,27.19,27.19,27.19,400.0,25.5885,25.5885,25.5885,25.5885,400.0
2017-04-04 12:55:00,27.18,27.18,27.16,27.17,11600.0,25.5791,25.5791,25.5602,25.5696,11600.0
2017-04-04 13:00:00,27.14,27.15,27.14,27.15,1800.0,25.5414,25.5508,25.5414,25.5508,1800.0
2017-04-04 13:05:00,27.17,27.18,27.17,27.18,23784.0,25.5696,25.5791,25.5696,25.5791,23784.0
2017-04-04 13:10:00,27.19,27.22,27.19,27.22,15720.0,25.5885,25.6167,25.5885,25.6167,15720.0
2017-04-04 13:15:00,27.21,27.24,27.21,27.24,2160.0,25.6073,25.6355,25.6073,25.6355,2160.0
2017-04-04 13:20:00,27.23,27.24,27.23,27.24,8560.0,25.6261,25.6355,25.6261,25.6355,8560.0
2017-04-04 13:25:00,27.24,27.24,27.22,27.22,5484.0,25.6355,25.6355,25.6167,25.6167,5484.0
2017-04-04 13:30:00,27.22,27.22,27.22,27.22,13456.0,25.6167,25.6167,25.6167,25.6167,13456.0
2017-04-04 13:35:00,27.23,27.23,27.23,27.23,2400.0,25.6261,25.6261,25.6261,25.6261,2400.0
2017-04-04 13:40:00,27.25,27.26,27.25,27.26,4764.0,25.6449,25.6543,25.6449,25.6543,4764.0
2017-04-04 13:45:00,27.23,27.23,27.23,27.23,400.0,25.6261,25.6261,25.6261,25.6261,400.0
2017-04-04 13:50:00,27.2,27.21,27.2,27.21,3400.0,25.5979,25.6073,25.5979,25.6073,3400.0
2017-04-04 13:55:00,27.23,27.23,27.23,27.23,400.0,25.6261,25.6261,25.6261,25.6261,400.0
2017-04-04 14:00:00,27.26,27.26,27.25,27.25,2600.0,25.6543,25.6543,25.6449,25.6449,2600.0
2017-04-04 14:05:00,27.25,27.25,27.25,27.25,0.0,25.6449,25.6449,25.6449,25.6449,0.0
2017-04-04 14:10:00,27.28,27.28,27.26,27.27,6300.0,25.6732,25.6732,25.6543,25.6638,6300.0
2017-04-04 14:15:00,27.29,27.29,27.29,27.29,10800.0,25.6826,25.6826,25.6826,25.6826,10800.0
2017-04-04 14:20:00,27.28,27.3,27.26,27.3,2400.0,25.6732,25.692,25.6543,25.692,2400.0
2017-04-04 14:25:00,27.3,27.3,27.3,27.3,5200.0,25.692,25.692,25.692,25.692,5200.0
2017-04-04 14:30:00,27.31,27.31,27.3,27.3,1200.0,25.7014,25.7014,25.692,25.692,1200.0
2017-04-04 14:35:00,27.27,27.27,27.27,27.27,400.0,25.6638,25.6638,25.6638,25.6638,400.0
2017-04-04 14:40:00,27.29,27.29,27.29,27.29,4000.0,25.6826,25.6826,25.6826,25.6826,4000.0
2017-04-04 14:45:00,27.29,27.29,27.29,27.29,0.0,25.6826,25.6826,25.6826,25.6826,0.0
2017-04-04 14:50:00,27.29,27.29,27.29,27.29,0.0,25.6826,25.6826,25.6826,25.6826,0.0
2017-04-04 14:55:00,27.22,27.23,27.22,27.22,6400.0,25.6167,25.6261,25.6167,25.6167,6400.0
2017-04-04 15:00:00,27.22,27.24,27.22,27.24,2800.0,25.6167,25.6355,25.6167,25.6355,2800.0
2017-04-04 15:05:00,27.23,27.24,27.23,27.24,6000.0,25.6261,25.6355,25.6261,25.6355,6000.0
2017-04-04 15:10:00,27.23,27.24,27.23,27.24,1600.0,25.6261,25.6355,25.6261,25.6355,1600.0
2017-04-04 15:15:00,27.22,27.22,27.22,27.22,800.0,25.6167,25.6167,25.6167,25.6167,800.0
2017-04-04 15:20:00,27.18,27.21,27.18,27.21,3200.0,25.5791,25.6073,25.5791,25.6073,3200.0
2017-04-04 15:25:00,27.22,27.22,27.22,27.22,2000.0,25.6167,25.6167,25.6167,25.6167,2000.0
2017-04-04 15:30:00,27.22,27.28,27.22,27.26,7000.0,25.6167,25.6732,25.6167,25.6543,7000.0
2017-04-04 15:35:00,27.25,27.27,27.25,27.27,4200.0,25.6449,25.6638,25.6449,25.6638,4200.0
2017-04-04 15:40:00,27.27,27.27,27.26,27.27,4000.0,25.6638,25.6638,25.6543,25.6638,4000.0
2017-04-04 15:45:00,27.28,27.3,27.28,27.3,7512.0,25.6732,25.692,25.6732,25.692,7512.0
2017-04-04 15:50:00,27.28,27.28,27.27,27.27,4408.0,25.6732,25.6732,25.6638,25.6638,4408.0
2017-04-04 15:55:00,27.29,27.32,27.27,27.31,19684.0,25.6826,25.7108,25.6638,25.7014,19684.0
2017-04-05 09:30:00,27.64,27.68,27.62,27.63,127180.0,26.012,26.0496,25.9931,26.0025,127180.0
2017-04-05 09:35:00,27.62,27.64,27.61,27.64,24616.0,25.9931,26.012,25.9837,26.012,24616.0
2017-04-05 09:40:00,27.65,27.73,27.65,27.71,84428.0,26.0214,26.0967,26.0214,26.0778,84428.0
2017-04-05 09:45:00,27.71,27.89,27.71,27.86,66892.0,26.0778,26.2472,26.0778,26.219,66892.0
2017-04-05 09:50:00,27.87,27.9,27.86,27.88,25600.0,26.2284,26.2566,26.219,26.2378,25600.0
2017-04-05 09:55:00,27.89,27.9,27.88,27.89,29260.0,26.2472,26.2566,26.2378,26.2472,29260.0
2017-04-05 10:00:00,27.89,28.01,27.85,28.0,108780.0,26.2472,26.3602,26.2096,26.3508,108780.0
2017-04-05 10:05:00,28.02,28.03,27.98,28.0,65480.0,26.3696,26.379,26.3319,26.3508,65480.0
2017-04-05 10:10:00,28.0,28.0,27.99,28.0,41160.0,26.3508,26.3508,26.3413,26.3508,41160.0
2017-04-05 10:15:00,28.0,28.05,28.0,28.02,49548.0,26.3508,26.3978,26.3508,26.3696,49548.0
2017-04-05 10:20:00,28.03,28.09,28.03,28.03,40988.0,26.379,26.4355,26.379,26.379,40988.0
2017-04-05 10:25:00,28.02,28.04,28.01,28.02,35360.0,26.3696,26.3884,26.3602,26.3696,35360.0
2017-04-05 10:30:00,28.0,28.02,27.96,27.98,34652.0,26.3508,26.3696,26.3131,26.3319,34652.0
2017-04-05 10:35:00,27.97,27.98,27.97,27.98,10000.0,26.3225,26.3319,26.3225,26.3319,10000.0
2017-04-05 10:40:00,28.01,28.02,27.98,28.01,24036.0,26.3602,26.3696,26.3319,26.3602,24036.0
2017-04-05 10:45:00,28.01,28.03,27.97,27.97,28800.0,26.3602,26.379,26.3225,26.3225,28800.0
2017-04-05 10:50:00,27.98,27.99,27.98,27.99,14000.0,26.3319,26.3413,26.3319,26.3413,14000.0
2017-04-05 10:55:00,28.0,28.01,27.99,27.99,7408.0,26.3508,26.3602,26.3413,26.3413,7408.0
2017-04-05 11:00:00,27.99,27.99,27.95,27.95,25320.0,26.3413,26.3413,26.3037,26.3037,25320.0
2017-04-05 11:05:00,27.94,27.94,27.83,27.85,28880.0,26.2943,26.2943,26.1908,26.2096,28880.0
2017-04-05 11:10:00,27.83,27.88,27.83,27.88,4208.0,26.1908,26.2378,26.1908,26.2378,4208.0
2017-04-05 11:15:00,27.88,27.88,27.83,27.83,23200.0,26.2378,26.2378,26.1908,26.1908,23200.0
2017-04-05 11:20:00,27.84,27.86,27.8,27.8,9544.0,26.2002,26.219,26.1625,26.1625,9544.0
2017-04-05 11:25:00,27.81,27.81,27.76,27.77,31204.0,26.1719,26.1719,26.1249,26.1343,31204.0
2017-04-05 11:30:00,27.76,27.81,27.71,27.79,50364.0,26.1249,26.1719,26.0778,26.1531,50364.0
2017-04-05 11:35:00,27.82,27.85,27.81,27.84,36800.0,26.1814,26.2096,26.1719,26.2002,36800.0
2017-04-05 11:40:00,27.84,27.87,27.84,27.87,7300.0,26.2002,26.2284,26.2002,26.2284,7300.0
2017-04-05 11:45:00,27.87,27.88,27.86,27.86,9200.0,26.2284,26.2378,26.219,26.219,9200.0
2017-04-05 11:50:00,27.86,27.88,27.85,27.88,13600.0,26.219,26.2378,26.2096,26.2378,13600.0
2017-04-05 11:55:00,27.88,27.88,27.83,27.83,12680.0,26.2378,26.2378,26.1908,26.1908,12680.0
2017-04-05 12:00:00,27.84,27.85,27.83,27.85,4800.0,26.2002,26.2096,26.1908,26.2096,4800.0
2017-04-05 12:05:00,27.85,27.87,27.85,27.85,3200.0,26.2096,26.2284,26.2096,26.2096,3200.0
2017-04-05 12:10:00,27.84,27.87,27.84,27.86,4836.0,26.2002,26.2284,26.2002,26.219,4836.0
2017-04-05 12:15:00,27.87,27.89,27.86,27.89,8444.0,26.2284,26.2472,26.219,26.2472,8444.0
2017-04-05 12:20:00,27.89,27.95,27.89,27.93,48336.0,26.2472,26.3037,26.2472,26.2849,48336.0
2017-04-05 12:25:00,27.94,27.94,27.9,27.9,43664.0,26.2943,26.2943,26.2566,26.2566,43664.0
2017-04-05 12:30:00,27.91,27.93,27.91,27.93,34700.0,26.2661,26.2849,26.2661,26.2849,34700.0
2017-04-05 12:35:00,27.93,27.93,27.92,27.92,13400.0,26.2849,26.2849,26.2755,26.2755,13400.0
2017-04-05 12:40:00,27.92,27.93,27.92,27.93,10600.0,26.2755,26.2849,26.2755,26.2849,10600.0
2017-04-05 12:45:00,27.95,27.95,27.93,27.93,4404.0,26.3037,26.3037,26.2849,26.2849,4404.0
2017-04-05 12:50:00,27.94,27.96,27.94,27.95,2000.0,26.2943,26.3131,26.2943,26.3037,2000.0
2017-04-05 12:55:00,27.93,27.93,27.91,27.93,12388.0,26.2849,26.2849,26.2661,26.2849,12388.0
2017-04-05 13:00:00,27.93,27.97,27.93,27.93,5200.0,26.2849,26.3225,26.2849,26.2849,5200.0
2017-04-05 13:05:00,27.98,27.98,27.96,27.97,7080.0,26.3319,26.3319,26.3131,26.3225,7080.0
2017-04-05 13:10:00,27.98,27.98,27.98,27.98,18800.0,26.3319,26.3319,26.3319,26.3319,18800.0
2017-04-05 13:15:00,27.97,27.97,27.97,27.97,400.0,26.3225,26.3225,26.3225,26.3225,400.0
2017-04-05 13:20:00,27.96,27.96,27.95,27.96,3300.0,26.3131,26.3131,26.3037,26.3131,3300.0
2017-04-05 13:25:00,27.98,27.98,27.97,27.97,3200.0,26.3319,26.3319,26.3225,26.3225,3200.0
2017-04-05 13:30:00,27.97,27.98,27.97,27.98,800.0,26.3225,26.3319,26.3225,26.3319,800.0
2017-04-05 13:35:00,28.0,28.0,28.0,28.0,4368.0,26.3508,26.3508,26.3508,26.3508,4368.0
2017-04-05 13:40:00,27.97,27.97,27.94,27.94,4900.0,26.3225,26.3225,26.2943,26.2943,4900.0
2017-04-05 13:45:00,27.96,27.96,27.96,27.96,2800.0,26.3131,26.3131,26.3131,26.3131,2800.0
2017-04-05 13:50:00,27.96,27.96,27.95,27.95,8000.0,26.3131,26.3131,26.3037,26.3037,8000.0
2017-04-05 13:55:00,27.96,27.97,27.96,27.97,3960.0,26.3131,26.3225,26.3131,26.3225,3960.0
2017-04-05 14:00:00,27.94,27.94,27.83,27.86,50144.0,26.2943,26.2943,26.1908,26.219,50144.0
2017-04-05 14:05:00,27.91,27.91,27.91,27.91,25268.0,26.2661,26.2661,26.2661,26.2661,25268.0
2017-04-05 14:10:00,27.91,27.92,27.87,27.87,21600.0,26.2661,26.2755,26.2284,26.2284,21600.0
2017-04-05 14:15:00,27.85,27.9,27.84,27.89,9752.0,26.2096,26.2566,26.2002,26.2472,9752.0
2017-04-05 14:20:00,27.87,27.88,27.83,27.83,11200.0,26.2284,26.2378,26.1908,26.1908,11200.0
2017-04-05 14:25:00,27.84,27.87,27.84,27.87,5200.0,26.2002,26.2284,26.2002,26.2284,5200.0
2017-04-05 14:30:00,27.85,27.85,27.79,27.81,8800.0,26.2096,26.2096,26.1531,26.1719,8800.0
2017-04-05 14:35:00,27.8,27.81,27.72,27.72,38660.0,26.1625,26.1719,26.0872,26.0872,38660.0
2017-04-05 14:40:00,27.7,27.76,27.69,27.76,42000.0,26.0684,26.1249,26.059,26.1249,42000.0
2017-04-05 14:45:00,27.74,27.74,27.67,27.69,29900.0,26.1061,26.1061,26.0402,26.059,29900.0
2017-04-05 14:50:00,27.65,27.65,27.54,27.57,50300.0,26.0214,26.0214,25.9178,25.9461,50300.0
2017-04-05 14:55:00,27.57,27.61,27.56,27.57,42604.0,25.9461,25.9837,25.9367,25.9461,42604.0
2017-04-05 15:00:00,27.55,27.66,27.54,27.61,27764.0,25.9273,26.0308,25.9178,25.9837,27764.0
2017-04-05 15:05:00,27.63,27.64,27.58,27.59,13008.0,26.0025,26.012,25.9555,25.9649,13008.0
2017-04-05 15:10:00,27.58,27.58,27.5,27.5,40544.0,25.9555,25.9555,25.8802,25.8802,40544.0
2017-04-05 15:15:00,27.5,27.52,27.47,27.49,46480.0,25.8802,25.899,25.852,25.8708,46480.0
2017-04-05 15:20:00,27.48,27.48,27.28,27.34,101512.0,25.8614,25.8614,25.6732,25.7296,101512.0
2017-04-05 15:25:00,27.32,27.32,27.21,27.31,43256.0,25.7108,25.7108,25.6073,25.7014,43256.0
2017-04-05 15:30:00,27.31,27.31,27.11,27.16,53280.0,25.7014,25.7014,25.5132,25.5602,53280.0
2017-04-05 15:35:00,27.16,27.28,27.16,27.25,19940.0,25.5602,25.6732,25.5602,25.6449,19940.0
2017-04-05 15:40:00,27.26,27.29,27.23,27.26,28416.0,25.6543,25.6826,25.6261,25.6543,28416.0
2017-04-05 15:45:00,27.26,27.27,27.14,27.15,36400.0,25.6543,25.6638,25.5414,25.5508,36400.0
2017-04-05 15:50:00,27.14,27.28,27.14,27.27,63300.0,25.5414,25.6732,25.5414,25.6638,63300.0
2017-04-05 15:55:00,27.25,27.25,27.11,27.14,39820.0,25.6449,25.6449,25.5132,25.5414,39820.0
2017-04-06 09:30:00,27.19,27.19,27.11,27.13,32984.0,25.5885,25.5885,25.5132,25.532,32984.0
2017-04-06 09:35:00,27.11,27.24,27.11,27.24,14800.0,25.5132,25.6355,25.5132,25.6355,14800.0
2017-04-06 09:40:00,27.25,27.25,27.15,27.16,42248.0,25.6449,25.6449,25.5508,25.5602,42248.0
2017-04-06 09:45:00,27.15,27.15,27.01,27.05,35960.0,25.5508,25.5508,25.4191,25.4567,35960.0
2017-04-06 09:50:00,27.11,27.21,27.11,27.21,31688.0,25.5132,25.6073,25.5132,25.6073,31688.0
2017-04-06 09:55:00,27.25,27.28,27.24,27.26,52800.0,25.6449,25.6732,25.6355,25.6543,52800.0
2017-04-06 10:00:00,27.29,27.3,27.2,27.24,21804.0,25.6826,25.692,25.5979,25.6355,21804.0
2017-04-06 10:05:00,27.28,27.29,27.25,27.25,11200.0,25.6732,25.6826,25.6449,25.6449,11200.0
2017-04-06 10:10:00,27.26,27.29,27.19,27.23,40584.0,25.6543,25.6826,25.5885,25.6261,40584.0
2017-04-06 10:15:00,27.23,27.23,27.18,27.2,3600.0,25.6261,25.6261,25.5791,25.5979,3600.0
2017-04-06 10:20:00,27.22,27.22,27.22,27.22,400.0,25.6167,25.6167,25.6167,25.6167,400.0
2017-04-06 10:25:00,27.22,27.34,27.22,27.32,9800.0,25.6167,25.7296,25.6167,25.7108,9800.0
2017-04-06 10:30:00,27.31,27.38,27.31,27.37,28028.0,25.7014,25.7673,25.7014,25.7579,28028.0
2017-04-06 10:35:00,27.35,27.39,27.35,27.36,53600.0,25.739,25.7767,25.739,25.7485,53600.0
2017-04-06 10:40:00,27.29,27.3,27.23,27.27,17600.0,25.6826,25.692,25.6261,25.6638,17600.0
2017-04-06 10:45:00,27.28,27.33,27.28,27.33,7076.0,25.6732,25.7202,25.6732,25.7202,7076.0
2017-04-06 10:50:00,27.33,27.34,27.27,27.28,11120.0,25.7202,25.7296,25.6638,25.6732,11120.0
2017-04-06 10:55:00,27.3,27.3,27.29,27.29,800.0,25.692,25.692,25.6826,25.6826,800.0
2017-04-06 11:00:00,27.31,27.31,27.3,27.31,2800.0,25.7014,25.7014,25.692,25.7014,2800.0
2017-04-06 11:05:00,27.31,27.31,27.31,27.31,0.0,25.7014,25.7014,25.7014,25.7014,0.0
2017-04-06 11:10:00,27.32,27.34,27.32,27.34,6280.0,25.7108,25.7296,25.7108,25.7296,6280.0
2017-04-06 11:15:00,27.34,27.34,27.34,27.34,0.0,25.7296,25.7296,25.7296,25.7296,0.0
2017-04-06 11:20:00,27.37,27.37,27.36,27.36,800.0,25.7579,25.7579,25.7485,25.7485,800.0
2017-04-06 11:25:00,27.38,27.41,27.38,27.4,5924.0,25.7673,25.7955,25.7673,25.7861,5924.0
2017-04-06 11:30:00,27.4,27.4,27.38,27.39,1600.0,25.7861,25.7861,25.7673,25.7767,1600.0
2017-04-06 11:35:00,27.43,27.43,27.38,27.38,6352.0,25.8143,25.8143,25.7673,25.7673,6352.0
2017-04-06 11:40:00,27.39,27.39,27.39,27.39,1600.0,25.7767,25.7767,25.7767,25.7767,1600.0
2017-04-06 11:45:00,27.38,27.38,27.38,27.38,4000.0,25.7673,25.7673,25.7673,25.7673,4000.0
2017-04-06 11:50:00,27.38,27.38,27.38,27.38,0.0,25.7673,25.7673,25.7673,25.7673,0.0
2017-04-06 11:55:00,27.38,27.41,27.38,27.41,1000.0,25.7673,25.7955,25.7673,25.7955,1000.0
2017-04-06 12:00:00,27.41,27.41,27.38,27.39,25600.0,25.7955,25.7955,25.7673,25.7767,25600.0
2017-04-06 12:05:00,27.4,27.4,27.34,27.34,7088.0,25.7861,25.7861,25.7296,25.7296,7088.0
2017-04-06 12:10:00,27.36,27.36,27.36,27.36,400.0,25.7485,25.7485,25.7485,25.7485,400.0
2017-04-06 12:15:00,27.34,27.35,27.34,27.35,1600.0,25.7296,25.739,25.7296,25.739,1600.0
2017-04-06 12:20:00,27.38,27.38,27.37,27.37,1200.0,25.7673,25.7673,25.7579,25.7579,1200.0
2017-04-06 12:25:00,27.36,27.36,27.35,27.35,13600.0,25.7485,25.7485,25.739,25.739,13600.0
2017-04-06 12:30:00,27.38,27.38,27.37,27.38,1636.0,25.7673,25.7673,25.7579,25.7673,1636.0
2017-04-06 12:35:00,27.31,27.33,27.29,27.31,16468.0,25.7014,25.7202,25.6826,25.7014,16468.0
2017-04-06 12:40:00,27.28,27.28,27.28,27.28,600.0,25.6732,25.6732,25.6732,25.6732,600.0
2017-04-06 12:45:00,27.28,27.28,27.28,27.28,0.0,25.6732,25.6732,25.6732,25.6732,0.0
2017-04-06 12:50:00,27.28,27.28,27.28,27.28,0.0,25.6732,25.6732,25.6732,25.6732,0.0
2017-04-06 12:55:00,27.32,27.33,27.32,27.33,800.0,25.7108,25.7202,25.7108,25.7202,800.0
2017-04-06 13:00:00,27.35,27.35,27.35,27.35,400.0,25.739,25.739,25.739,25.739,400.0
2017-04-06 13:05:00,27.34,27.38,27.34,27.38,4700.0,25.7296,25.7673,25.7296,25.7673,4700.0
2017-04-06 13:10:00,27.39,27.4,27.36,27.39,3000.0,25.7767,25.7861,25.7485,25.7767,3000.0
2017-04-06 13:15:00,27.4,27.42,27.4,27.41,7404.0,25.7861,25.8049,25.7861,25.7955,7404.0
2017-04-06 13:20:00,27.46,27.46,27.44,27.45,4400.0,25.8426,25.8426,25.8237,25.8332,4400.0
2017-04-06 13:25:00,27.47,27.51,27.47,27.49,5132.0,25.852,25.8896,25.852,25.8708,5132.0
2017-04-06 13:30:00,27.49,27.51,27.48,27.5,10580.0,25.8708,25.8896,25.8614,25.8802,10580.0
2017-04-06 13:35:00,27.54,27.54,27.49,27.49,1600.0,25.9178,25.9178,25.8708,25.8708,1600.0
2017-04-06 13:40:00,27.47,27.49,27.47,27.49,2016.0,25.852,25.8708,25.852,25.8708,2016.0
2017-04-06 13:45:00,27.48,27.48,27.47,27.47,1820.0,25.8614,25.8614,25.852,25.852,1820.0
2017-04-06 13:50:00,27.47,27.49,27.47,27.49,3060.0,25.852,25.8708,25.852,25.8708,3060.0
2017-04-06 13:55:00,27.43,27.43,27.42,27.43,5660.0,25.8143,25.8143,25.8049,25.8143,5660.0
2017-04-06 14:00:00,27.45,27.45,27.45,27.45,400.0,25.8332,25.8332,25.8332,25.8332,400.0
2017-04-06 14:05:00,27.45,27.45,27.45,27.45,0.0,25.8332,25.8332,25.8332,25.8332,0.0
2017-04-06 14:10:00,27.38,27.41,27.38,27.41,4120.0,25.7673,25.7955,25.7673,25.7955,4120.0
2017-04-06 14:15:00,27.38,27.38,27.38,27.38,2000.0,25.7673,25.7673,25.7673,25.7673,2000.0
2017-04-06 14:20:00,27.4,27.4,27.4,27.4,9200.0,25.7861,25.7861,25.7861,25.7861,9200.0
2017-04-06 14:25:00,27.35,27.36,27.34,27.35,31400.0,25.739,25.7485,25.7296,25.739,31400.0
2017-04-06 14:30:00,27.35,27.35,27.35,27.35,0.0,25.739,25.739,25.739,25.739,0.0
2017-04-06 14:35:00,27.38,27.38,27.38,27.38,900.0,25.7673,25.7673,25.7673,25.7673,900.0
2017-04-06 14:40:00,27.36,27.36,27.36,27.36,7200.0,25.7485,25.7485,25.7485,25.7485,7200.0
2017-04-06 14:45:00,27.31,27.31,27.22,27.22,1600.0,25.7014,25.7014,25.6167,25.6167,1600.0
2017-04-06 14:50:00,27.25,27.25,27.2,27.21,5100.0,25.6449,25.6449,25.5979,25.6073,5100.0
2017-04-06 14:55:00,27.22,27.22,27.15,27.19,11988.0,25.6167,25.6167,25.5508,25.5885,11988.0
2017-04-06 15:00:00,27.21,27.22,27.2,27.2,4520.0,25.6073,25.6167,25.5979,25.5979,4520.0
2017-04-06 15:05:00,27.18,27.23,27.16,27.23,3400.0,25.5791,25.6261,25.5602,25.6261,3400.0
2017-04-06 15:10:00,27.23,27.23,27.22,27.22,7288.0,25.6261,25.6261,25.6167,25.6167,7288.0
2017-04-06 15:15:00,27.25,27.28,27.25,27.27,3640.0,25.6449,25.6732,25.6449,25.6638,3640.0
2017-04-06 15:20:00,27.25,27.26,27.25,27.26,2600.0,25.6449,25.6543,25.6449,25.6543,2600.0
2017-04-06 15:25:00,27.22,27.26,27.22,27.25,9880.0,25.6167,25.6543,25.6167,25.6449,9880.0
2017-04-06 15:30:00,27.22,27.22,27.17,27.18,7600.0,25.6167,25.6167,25.5696,25.5791,7600.0
2017-04-06 15:35:00,27.22,27.25,27.22,27.25,2400.0,25.6167,25.6449,25.6167,25.6449,2400.0
2017-04-06 15:40:00,27.26,27.27,27.24,27.27,12424.0,25.6543,25.6638,25.6355,25.6638,12424.0
2017-04-06 15:45:00,27.23,27.25,27.2,27.24,5248.0,25.6261,25.6449,25.5979,25.6355,5248.0
2017-04-06 15:50:00,27.22,27.22,27.18,27.18,3628.0,25.6167,25.6167,25.5791,25.5791,3628.0
2017-04-06 15:55:00,27.17,27.25,27.17,27.23,32292.0,25.5696,25.6449,25.5696,25.6261,32292.0
2017-04-07 09:30:00,27.14,27.16,27.09,27.09,22656.0,25.5414,25.5602,25.4944,25.4944,22656.0
2017-04-07 09:35:00,27.15,27.33,27.15,27.31,49848.0,25.5508,25.7202,25.5508,25.7014,49848.0
2017-04-07 09:40:00,27.28,27.28,27.22,27.22,14800.0,25.6732,25.6732,25.6167,25.6167,14800.0
2017-04-07 09:45:00,27.25,27.25,27.21,27.22,8800.0,25.6449,25.6449,25.6073,25.6167,8800.0
2017-04-07 09:50:00,27.25,27.25,27.05,27.05,36164.0,25.6449,25.6449,25.4567,25.4567,36164.0
2017-04-07 09:55:00,27.08,27.1,27.02,27.04,14244.0,25.4849,25.5038,25.4285,25.4473,14244.0
2017-04-07 10:00:00,27.0,27.11,26.98,27.09,56624.0,25.4097,25.5132,25.3908,25.4944,56624.0
2017-04-07 10:05:00,27.1,27.14,27.1,27.14,34000.0,25.5038,25.5414,25.5038,25.5414,34000.0
2017-04-07 10:10:00,27.14,27.23,27.14,27.18,17300.0,25.5414,25.6261,25.5414,25.5791,17300.0
2017-04-07 10:15:00,27.18,27.19,27.18,27.19,6000.0,25.5791,25.5885,25.5791,25.5885,6000.0
2017-04-07 10:20:00,27.21,27.21,27.2,27.2,1000.0,25.6073,25.6073,25.5979,25.5979,1000.0
2017-04-07 10:25:00,27.22,27.25,27.21,27.24,13600.0,25.6167,25.6449,25.6073,25.6355,13600.0
2017-04-07 10:30:00,27.19,27.2,27.19,27.2,4800.0,25.5885,25.5979,25.5885,25.5979,4800.0
2017-04-07 10:35:00,27.23,27.28,27.22,27.26,13120.0,25.6261,25.6732,25.6167,25.6543,13120.0
2017-04-07 10:40:00,27.24,27.25,27.23,27.23,22000.0,25.6355,25.6449,25.6261,25.6261,22000.0
2017-04-07 10:45:00,27.23,27.23,27.18,27.2,24800.0,25.6261,25.6261,25.5791,25.5979,24800.0
2017-04-07 10:50:00,27.18,27.18,27.14,27.14,9620.0,25.5791,25.5791,25.5414,25.5414,9620.0
2017-04-07 10:55:00,27.14,27.17,27.13,27.16,8400.0,25.5414,25.5696,25.532,25.5602,8400.0
2017-04-07 11:00:00,27.18,27.21,27.18,27.21,2400.0,25.5791,25.6073,25.5791,25.6073,2400.0
2017-04-07 11:05:00,27.16,27.16,27.11,27.11,15296.0,25.5602,25.5602,25.5132,25.5132,15296.0
2017-04-07 11:10:00,27.12,27.14,27.11,27.14,2200.0,25.5226,25.5414,25.5132,25.5414,2200.0
2017-04-07 11:15:00,27.13,27.18,27.13,27.16,17948.0,25.532,25.5791,25.532,25.5602,17948.0
2017-04-07 11:20:00,27.16,27.22,27.15,27.2,5800.0,25.5602,25.6167,25.5508,25.5979,5800.0
2017-04-07 11:25:00,27.21,27.23,27.19,27.2,45200.0,25.6073,25.6261,25.5885,25.5979,45200.0
2017-04-07 11:30:00,27.18,27.23,27.17,27.23,2400.0,25.5791,25.6261,25.5696,25.6261,2400.0
2017-04-07 11:35:00,27.22,27.22,27.17,27.18,28800.0,25.6167,25.6167,25.5696,25.5791,28800.0
2017-04-07 11:40:00,27.18,27.18,27.16,27.16,3200.0,25.5791,25.5791,25.5602,25.5602,3200.0
2017-04-07 11:45:00,27.16,27.16,27.16,27.16,0.0,25.5602,25.5602,25.5602,25.5602,0.0
2017-04-07 11:50:00,27.19,27.23,27.19,27.22,12400.0,25.5885,25.6261,25.5885,25.6167,12400.0
2017-04-07 11:55:00,27.22,27.22,27.22,27.22,0.0,25.6167,25.6167,25.6167,25.6167,0.0
2017-04-07 12:00:00,27.22,27.25,27.22,27.24,3820.0,25.6167,25.6449,25.6167,25.6355,3820.0
2017-04-07 12:05:00,27.25,27.27,27.24,27.27,2352.0,25.6449,25.6638,25.6355,25.6638,2352.0
2017-04-07 12:10:00,27.26,27.28,27.26,27.28,7400.0,25.6543,25.6732,25.6543,25.6732,7400.0
2017-04-07 12:15:00,27.27,27.29,27.25,27.26,9600.0,25.6638,25.6826,25.6449,25.6543,9600.0
2017-04-07 12:20:00,27.26,27.26,27.26,27.26,400.0,25.6543,25.6543,25.6543,25.6543,400.0
2017-04-07 12:25:00,27.27,27.27,27.27,27.27,400.0,25.6638,25.6638,25.6638,25.6638,400.0
2017-04-07 12:30:00,27.28,27.28,27.27,27.27,5000.0,25.6732,25.6732,25.6638,25.6638,5000.0
2017-04-07 12:35:00,27.26,27.26,27.23,27.23,1600.0,25.6543,25.6543,25.6261,25.6261,1600.0
2017-04-07 12:40:00,27.24,27.24,27.24,27.24,1200.0,25.6355,25.6355,25.6355,25.6355,1200.0
2017-04-07 12:45:00,27.23,27.24,27.23,27.24,1200.0,25.6261,25.6355,25.6261,25.6355,1200.0
2017-04-07 12:50:00,27.25,27.27,27.25,27.27,1200.0,25.6449,25.6638,25.6449,25.6638,1200.0
2017-04-07 12:55:00,27.28,27.28,27.28,27.28,1600.0,25.6732,25.6732,25.6732,25.6732,1600.0
2017-04-07 13:00:00,27.28,27.28,27.28,27.28,0.0,25.6732,25.6732,25.6732,25.6732,0.0
2017-04-07 13:05:00,27.28,27.28,27.27,27.27,1200.0,25.6732,25.6732,25.6638,25.6638,1200.0
2017-04-07 13:10:00,27.29,27.33,27.29,27.33,5120.0,25.6826,25.7202,25.6826,25.7202,5120.0
2017-04-07 13:15:00,27.32,27.32,27.3,27.3,5200.0,25.7108,25.7108,25.692,25.692,5200.0
2017-04-07 13:20:00,27.31,27.31,27.31,27.31,800.0,25.7014,25.7014,25.7014,25.7014,800.0
2017-04-07 13:25:00,27.31,27.39,27.3,27.38,14984.0,25.7014,25.7767,25.692,25.7673,14984.0
2017-04-07 13:30:00,27.37,27.45,27.37,27.4,14500.0,25.7579,25.8332,25.7579,25.7861,14500.0
2017-04-07 13:35:00,27.38,27.39,27.38,27.39,3664.0,25.7673,25.7767,25.7673,25.7767,3664.0
2017-04-07 13:40:00,27.38,27.39,27.38,27.39,4400.0,25.7673,25.7767,25.7673,25.7767,4400.0
2017-04-07 13:45:00,27.39,27.39,27.38,27.38,5000.0,25.7767,25.7767,25.7673,25.7673,5000.0
2017-04-07 13:50:00,27.38,27.4,27.38,27.39,2088.0,25.7673,25.7861,25.7673,25.7767,2088.0
2017-04-07 13:55:00,27.41,27.41,27.38,27.39,11184.0,25.7955,25.7955,25.7673,25.7767,11184.0
2017-04-07 14:00:00,27.39,27.44,27.39,27.44,7780.0,25.7767,25.8237,25.7767,25.8237,7780.0
2017-04-07 14:05:00,27.45,27.45,27.43,27.43,28600.0,25.8332,25.8332,25.8143,25.8143,28600.0
2017-04-07 14:10:00,27.43,27.44,27.43,27.43,1600.0,25.8143,25.8237,25.8143,25.8143,1600.0
2017-04-07 14:15:00,27.43,27.43,27.41,27.41,2400.0,25.8143,25.8143,25.7955,25.7955,2400.0
2017-04-07 14:20:00,27.41,27.41,27.41,27.41,0.0,25.7955,25.7955,25.7955,25.7955,0.0
2017-04-07 14:25:00,27.44,27.44,27.39,27.39,15200.0,25.8237,25.8237,25.7767,25.7767,15200.0
2017-04-07 14:30:00,27.39,27.39,27.39,27.39,0.0,25.7767,25.7767,25.7767,25.7767,0.0
2017-04-07 14:35:00,27.39,27.39,27.35,27.35,5920.0,25.7767,25.7767,25.739,25.739,5920.0
2017-04-07 14:40:00,27.35,27.35,27.31,27.33,14000.0,25.739,25.739,25.7014,25.7202,14000.0
2017-04-07 14:45:00,27.35,27.37,27.35,27.37,4800.0,25.739,25.7579,25.739,25.7579,4800.0
2017-04-07 14:50:00,27.34,27.34,27.31,27.31,1800.0,25.7296,25.7296,25.7014,25.7014,1800.0
2017-04-07 14:55:00,27.29,27.29,27.27,27.27,1600.0,25.6826,25.6826,25.6638,25.6638,1600.0
2017-04-07 15:00:00,27.27,27.3,27.27,27.28,5200.0,25.6638,25.692,25.6638,25.6732,5200.0
2017-04-07 15:05:00,27.3,27.31,27.28,27.28,8000.0,25.692,25.7014,25.6732,25.6732,8000.0
2017-04-07 15:10:00,27.28,27.31,27.28,27.3,4800.0,25.6732,25.7014,25.6732,25.692,4800.0
2017-04-07 15:15:00,27.28,27.28,27.28,27.28,2248.0,25.6732,25.6732,25.6732,25.6732,2248.0
2017-04-07 15:20:00,27.3,27.33,27.3,27.32,6164.0,25.692,25.7202,25.692,25.7108,6164.0
2017-04-07 15:25:00,27.31,27.31,27.25,27.26,24964.0,25.7014,25.7014,25.6449,25.6543,24964.0
2017-04-07 15:30:00,27.25,27.25,27.21,27.23,3600.0,25.6449,25.6449,25.6073,25.6261,3600.0
2017-04-07 15:35:00,27.22,27.25,27.21,27.23,12592.0,25.6167,25.6449,25.6073,25.6261,12592.0
2017-04-07 15:40:00,27.25,27.25,27.23,27.23,3224.0,25.6449,25.6449,25.6261,25.6261,3224.0
2017-04-07 15:45:00,27.2,27.22,27.2,27.22,7240.0,25.5979,25.6167,25.5979,25.6167,7240.0
2017-04-07 15:50:00,27.21,27.24,27.2,27.2,3784.0,25.6073,25.6355,25.5979,25.5979,3784.0
2017-04-07 15:55:00,27.2,27.23,27.18,27.2,23524.0,25.5979,25.6261,25.5791,25.5979,23524.0
2017-04-10 09:30:00,27.25,27.29,27.25,27.26,14452.0,25.6449,25.6826,25.6449,25.6543,14452.0
2017-04-10 09:35:00,27.28,27.34,27.26,27.33,56020.0,25.6732,25.7296,25.6543,25.7202,56020.0
2017-04-10 09:40:00,27.35,27.39,27.34,27.37,33752.0,25.739,25.7767,25.7296,25.7579,33752.0
2017-04-10 09:45:00,27.42,27.42,27.39,27.4,9808.0,25.8049,25.8049,25.7767,25.7861,9808.0
2017-04-10 09:50:00,27.36,27.38,27.36,27.38,14048.0,25.7485,25.7673,25.7485,25.7673,14048.0
2017-04-10 09:55:00,27.36,27.37,27.36,27.37,6360.0,25.7485,25.7579,25.7485,25.7579,6360.0
2017-04-10 10:00:00,27.41,27.41,27.38,27.38,2800.0,25.7955,25.7955,25.7673,25.7673,2800.0
2017-04-10 10:05:00,27.4,27.41,27.4,27.4,1700.0,25.7861,25.7955,25.7861,25.7861,1700.0
2017-04-10 10:10:00,27.42,27.42,27.4,27.4,1800.0,25.8049,25.8049,25.7861,25.7861,1800.0
2017-04-10 10:15:00,27.38,27.43,27.38,27.43,6604.0,25.7673,25.8143,25.7673,25.8143,6604.0
2017-04-10 10:20:00,27.44,27.44,27.43,27.43,11400.0,25.8237,25.8237,25.8143,25.8143,11400.0
2017-04-10 10:25:00,27.43,27.45,27.43,27.45,1700.0,25.8143,25.8332,25.8143,25.8332,1700.0
2017-04-10 10:30:00,27.49,27.52,27.49,27.52,23932.0,25.8708,25.899,25.8708,25.899,23932.0
2017-04-10 10:35:00,27.54,27.55,27.53,27.55,16288.0,25.9178,25.9273,25.9084,25.9273,16288.0
2017-04-10 10:40:00,27.49,27.53,27.49,27.52,29000.0,25.8708,25.9084,25.8708,25.899,29000.0
2017-04-10 10:45:00,27.54,27.54,27.51,27.51,9600.0,25.9178,25.9178,25.8896,25.8896,9600.0
2017-04-10 10:50:00,27.5,27.52,27.49,27.52,57508.0,25.8802,25.899,25.8708,25.899,57508.0
2017-04-10 10:55:00,27.52,27.52,27.44,27.46,17460.0,25.899,25.899,25.8237,25.8426,17460.0
2017-04-10 11:00:00,27.43,27.43,27.43,27.43,4000.0,25.8143,25.8143,25.8143,25.8143,4000.0
2017-04-10 11:05:00,27.43,27.46,27.43,27.46,9760.0,25.8143,25.8426,25.8143,25.8426,9760.0
2017-04-10 11:10:00,27.49,27.49,27.48,27.48,9840.0,25.8708,25.8708,25.8614,25.8614,9840.0
2017-04-10 11:15:00,27.49,27.49,27.48,27.48,3200.0,25.8708,25.8708,25.8614,25.8614,3200.0
2017-04-10 11:20:00,27.47,27.47,27.46,27.47,8000.0,25.852,25.852,25.8426,25.852,8000.0
2017-04-10 11:25:00,27.44,27.47,27.44,27.47,2000.0,25.8237,25.852,25.8237,25.852,2000.0
2017-04-10 11:30:00,27.43,27.43,27.25,27.27,40368.0,25.8143,25.8143,25.6449,25.6638,40368.0
2017-04-10 11:35:00,27.25,27.26,27.2,27.21,24900.0,25.6449,25.6543,25.5979,25.6073,24900.0
2017-04-10 11:40:00,27.22,27.22,27.15,27.2,28760.0,25.6167,25.6167,25.5508,25.5979,28760.0
2017-04-10 11:45:00,27.2,27.24,27.2,27.24,27056.0,25.5979,25.6355,25.5979,25.6355,27056.0
2017-04-10 11:50:00,27.24,27.25,27.23,27.25,16200.0,25.6355,25.6449,25.6261,25.6449,16200.0
2017-04-10 11:55:00,27.22,27.22,27.21,27.21,8560.0,25.6167,25.6167,25.6073,25.6073,8560.0
2017-04-10 12:00:00,27.22,27.23,27.21,27.23,2200.0,25.6167,25.6261,25.6073,25.6261,2200.0
2017-04-10 12:05:00,27.22,27.23,27.21,27.21,3600.0,25.6167,25.6261,25.6073,25.6073,3600.0
2017-04-10 12:10:00,27.14,27.14,27.01,27.02,42420.0,25.5414,25.5414,25.4191,25.4285,42420.0
2017-04-10 12:15:00,27.06,27.08,27.05,27.07,9400.0,25.4661,25.4849,25.4567,25.4755,9400.0
2017-04-10 12:20:00,27.07,27.08,27.06,27.08,19740.0,25.4755,25.4849,25.4661,25.4849,19740.0
2017-04-10 12:25:00,27.06,27.11,27.05,27.11,16568.0,25.4661,25.5132,25.4567,25.5132,16568.0
2017-04-10 12:30:00,27.1,27.14,27.09,27.14,2896.0,25.5038,25.5414,25.4944,25.5414,2896.0
2017-04-10 12:35:00,27.16,27.18,27.15,27.16,10200.0,25.5602,25.5791,25.5508,25.5602,10200.0
2017-04-10 12:40:00,27.16,27.2,27.16,27.18,24308.0,25.5602,25.5979,25.5602,25.5791,24308.0
2017-04-10 12:45:00,27.19,27.26,27.19,27.26,8952.0,25.5885,25.6543,25.5885,25.6543,8952.0
2017-04-10 12:50:00,27.29,27.38,27.29,27.33,11776.0,25.6826,25.7673,25.6826,25.7202,11776.0
2017-04-10 12:55:00,27.36,27.37,27.36,27.37,21420.0,25.7485,25.7579,25.7485,25.7579,21420.0
2017-04-10 13:00:00,27.36,27.38,27.35,27.35,8940.0,25.7485,25.7673,25.739,25.739,8940.0
2017-04-10 13:05:00,27.38,27.39,27.38,27.38,6508.0,25.7673,25.7767,25.7673,25.7673,6508.0
2017-04-10 13:10:00,27.38,27.39,27.38,27.39,1600.0,25.7673,25.7767,25.7673,25.7767,1600.0
2017-04-10 13:15:00,27.39,27.39,27.38,27.38,10400.0,25.7767,25.7767,25.7673,25.7673,10400.0
2017-04-10 13:20:00,27.36,27.38,27.36,27.38,1600.0,25.7485,25.7673,25.7485,25.7673,1600.0
2017-04-10 13:25:00,27.38,27.38,27.38,27.38,0.0,25.7673,25.7673,25.7673,25.7673,0.0
2017-04-10 13:30:00,27.36,27.37,27.36,27.37,2064.0,25.7485,25.7579,25.7485,25.7579,2064.0
2017-04-10 13:35:00,27.41,27.44,27.41,27.44,6600.0,25.7955,25.8237,25.7955,25.8237,6600.0
2017-04-10 13:40:00,27.41,27.43,27.41,27.42,16600.0,25.7955,25.8143,25.7955,25.8049,16600.0
2017-04-10 13:45:00,27.38,27.38,27.37,27.38,7000.0,25.7673,25.7673,25.7579,25.7673,7000.0
2017-04-10 13:50:00,27.37,27.37,27.36,27.36,800.0,25.7579,25.7579,25.7485,25.7485,800.0
2017-04-10 13:55:00,27.39,27.39,27.39,27.39,1400.0,25.7767,25.7767,25.7767,25.7767,1400.0
2017-04-10 14:00:00,27.37,27.37,27.25,27.25,5200.0,25.7579,25.7579,25.6449,25.6449,5200.0
2017-04-10 14:05:00,27.27,27.29,27.26,27.29,25904.0,25.6638,25.6826,25.6543,25.6826,25904.0
2017-04-10 14:10:00,27.31,27.32,27.3,27.32,12124.0,25.7014,25.7108,25.692,25.7108,12124.0
2017-04-10 14:15:00,27.34,27.34,27.34,27.34,400.0,25.7296,25.7296,25.7296,25.7296,400.0
2017-04-10 14:20:00,27.34,27.34,27.33,27.33,3400.0,25.7296,25.7296,25.7202,25.7202,3400.0
2017-04-10 14:25:00,27.31,27.31,27.3,27.31,1080.0,25.7014,25.7014,25.692,25.7014,1080.0
2017-04-10 14:30:00,27.31,27.31,27.31,27.31,0.0,25.7014,25.7014,25.7014,25.7014,0.0
2017-04-10 14:35:00,27.29,27.29,27.29,27.29,3200.0,25.6826,25.6826,25.6826,25.6826,3200.0
2017-04-10 14:40:00,27.33,27.33,27.33,27.33,1200.0,25.7202,25.7202,25.7202,25.7202,1200.0
2017-04-10 14:45:00,27.34,27.39,27.34,27.38,3280.0,25.7296,25.7767,25.7296,25.7673,3280.0
2017-04-10 14:50:00,27.38,27.38,27.38,27.38,2400.0,25.7673,25.7673,25.7673,25.7673,2400.0
2017-04-10 14:55:00,27.38,27.38,27.34,27.34,8400.0,25.7673,25.7673,25.7296,25.7296,8400.0
2017-04-10 15:00:00,27.35,27.37,27.35,27.35,6428.0,25.739,25.7579,25.739,25.739,6428.0
2017-04-10 15:05:00,27.38,27.39,27.36,27.36,2000.0,25.7673,25.7767,25.7485,25.7485,2000.0
2017-04-10 15:10:00,27.34,27.34,27.34,27.34,800.0,25.7296,25.7296,25.7296,25.7296,800.0
2017-04-10 15:15:00,27.33,27.34,27.3,27.3,1600.0,25.7202,25.7296,25.692,25.692,1600.0
2017-04-10 15:20:00,27.28,27.28,27.2,27.26,19752.0,25.6732,25.6732,25.5979,25.6543,19752.0
2017-04-10 15:25:00,27.26,27.26,27.26,27.26,0.0,25.6543,25.6543,25.6543,25.6543,0.0
2017-04-10 15:30:00,27.24,27.24,27.21,27.22,7200.0,25.6355,25.6355,25.6073,25.6167,7200.0
2017-04-10 15:35:00,27.27,27.27,27.26,27.26,800.0,25.6638,25.6638,25.6543,25.6543,800.0
2017-04-10 15:40:00,27.24,27.24,27.23,27.24,6960.0,25.6355,25.6355,25.6261,25.6355,6960.0
2017-04-10 15:45:00,27.18,27.22,27.18,27.19,14952.0,25.5791,25.6167,25.5791,25.5885,14952.0
2017-04-10 15:50:00,27.17,27.19,27.16,27.16,9760.0,25.5696,25.5885,25.5602,25.5602,9760.0
2017-04-10 15:55:00,27.17,27.21,27.14,27.17,10548.0,25.5696,25.6073,25.5414,25.5696,10548.0
2017-04-11 09:30:00,27.06,27.17,27.03,27.15,94140.0,25.4661,25.5696,25.4379,25.5508,94140.0
2017-04-11 09:35:00,27.17,27.18,27.07,27.07,20164.0,25.5696,25.5791,25.4755,25.4755,20164.0
2017-04-11 09:40:00,27.07,27.07,26.96,26.96,77844.0,25.4755,25.4755,25.372,25.372,77844.0
2017-04-11 09:45:00,26.94,26.99,26.92,26.94,75044.0,25.3532,25.4002,25.3344,25.3532,75044.0
2017-04-11 09:50:00,26.93,26.99,26.89,26.98,47652.0,25.3438,25.4002,25.3061,25.3908,47652.0
2017-04-11 09:55:00,26.97,27.03,26.93,27.03,25200.0,25.3814,25.4379,25.3438,25.4379,25200.0
2017-04-11 10:00:00,27.05,27.07,27.01,27.06,42560.0,25.4567,25.4755,25.4191,25.4661,42560.0
2017-04-11 10:05:00,27.07,27.08,27.0,27.03,10800.0,25.4755,25.4849,25.4097,25.4379,10800.0
2017-04-11 10:10:00,27.01,27.07,26.97,26.97,23960.0,25.4191,25.4755,25.3814,25.3814,23960.0
2017-04-11 10:15:00,26.98,26.98,26.93,26.97,20760.0,25.3908,25.3908,25.3438,25.3814,20760.0
2017-04-11 10:20:00,26.98,26.98,26.89,26.93,40764.0,25.3908,25.3908,25.3061,25.3438,40764.0
2017-04-11 10:25:00,26.9,26.97,26.9,26.96,14060.0,25.3155,25.3814,25.3155,25.372,14060.0
2017-04-11 10:30:00,26.94,26.94,26.77,26.77,23100.0,25.3532,25.3532,25.1932,25.1932,23100.0
2017-04-11 10:35:00,26.78,26.86,26.76,26.84,48920.0,25.2026,25.2779,25.1838,25.2591,48920.0
2017-04-11 10:40:00,26.84,26.85,26.73,26.77,32600.0,25.2591,25.2685,25.1556,25.1932,32600.0
2017-04-11 10:45:00,26.82,26.85,26.81,26.81,31588.0,25.2403,25.2685,25.2308,25.2308,31588.0
2017-04-11 10:50:00,26.79,26.79,26.65,26.69,118136.0,25.212,25.212,25.0803,25.1179,118136.0
2017-04-11 10:55:00,26.7,26.72,26.61,26.7,50928.0,25.1273,25.1461,25.0426,25.1273,50928.0
2017-04-11 11:00:00,26.7,26.78,26.66,26.78,62156.0,25.1273,25.2026,25.0897,25.2026,62156.0
2017-04-11 11:05:00,26.76,26.81,26.75,26.81,40636.0,25.1838,25.2308,25.1744,25.2308,40636.0
2017-04-11 11:10:00,26.79,26.79,26.75,26.75,38000.0,25.212,25.212,25.1744,25.1744,38000.0
2017-04-11 11:15:00,26.74,26.8,26.72,26.77,27920.0,25.165,25.2214,25.1461,25.1932,27920.0
2017-04-11 11:20:00,26.71,26.77,26.71,26.75,4400.0,25.1367,25.1932,25.1367,25.1744,4400.0
2017-04-11 11:25:00,26.76,26.76,26.7,26.72,26400.0,25.1838,25.1838,25.1273,25.1461,26400.0
2017-04-11 11:30:00,26.74,26.78,26.72,26.74,27052.0,25.165,25.2026,25.1461,25.165,27052.0
2017-04-11 11:35:00,26.79,26.85,26.77,26.82,55352.0,25.212,25.2685,25.1932,25.2403,55352.0
2017-04-11 11:40:00,26.78,26.79,26.78,26.79,5120.0,25.2026,25.212,25.2026,25.212,5120.0
2017-04-11 11:45:00,26.77,26.82,26.74,26.79,14600.0,25.1932,25.2403,25.165,25.212,14600.0
2017-04-11 11:50:00,26.83,26.83,26.8,26.81,42800.0,25.2497,25.2497,25.2214,25.2308,42800.0
2017-04-11 11:55:00,26.83,26.84,26.81,26.81,5504.0,25.2497,25.2591,25.2308,25.2308,5504.0
2017-04-11 12:00:00,26.79,26.8,26.78,26.78,2000.0,25.212,25.2214,25.2026,25.2026,2000.0
2017-04-11 12:05:00,26.83,26.83,26.8,26.8,2000.0,25.2497,25.2497,25.2214,25.2214,2000.0
2017-04-11 12:10:00,26.81,26.92,26.81,26.92,20360.0,25.2308,25.3344,25.2308,25.3344,20360.0
2017-04-11 12:15:00,26.93,26.98,26.91,26.97,27600.0,25.3438,25.3908,25.325,25.3814,27600.0
2017-04-11 12:20:00,26.97,27.04,26.97,27.01,58760.0,25.3814,25.4473,25.3814,25.4191,58760.0
2017-04-11 12:25:00,27.01,27.05,26.98,27.05,103000.0,25.4191,25.4567,25.3908,25.4567,103000.0
2017-04-11 12:30:00,27.04,27.07,27.03,27.04,60820.0,25.4473,25.4755,25.4379,25.4473,60820.0
2017-04-11 12:35:00,27.07,27.09,27.05,27.06,18464.0,25.4755,25.4944,25.4567,25.4661,18464.0
2017-04-11 12:40:00,27.04,27.04,27.02,27.03,4860.0,25.4473,25.4473,25.4285,25.4379,4860.0
2017-04-11 12:45:00,27.02,27.03,27.02,27.03,2200.0,25.4285,25.4379,25.4285,25.4379,2200.0
2017-04-11 12:50:00,27.04,27.07,27.03,27.07,6820.0,25.4473,25.4755,25.4379,25.4755,6820.0
2017-04-11 12:55:00,27.08,27.08,27.06,27.06,1200.0,25.4849,25.4849,25.4661,25.4661,1200.0
2017-04-11 13:00:00,27.08,27.14,27.08,27.13,25540.0,25.4849,25.5414,25.4849,25.532,25540.0
2017-04-11 13:05:00,27.14,27.18,27.14,27.15,24400.0,25.5414,25.5791,25.5414,25.5508,24400.0
2017-04-11 13:10:00,27.15,27.15,27.13,27.13,5200.0,25.5508,25.5508,25.532,25.532,5200.0
2017-04-11 13:15:00,27.13,27.13,27.11,27.11,5200.0,25.532,25.532,25.5132,25.5132,5200.0
2017-04-11 13:20:00,27.14,27.15,27.08,27.08,13600.0,25.5414,25.5508,25.4849,25.4849,13600.0
2017-04-11 13:25:00,27.08,27.11,27.08,27.11,7600.0,25.4849,25.5132,25.4849,25.5132,7600.0
2017-04-11 13:30:00,27.11,27.14,27.1,27.11,10200.0,25.5132,25.5414,25.5038,25.5132,10200.0
2017-04-11 13:35:00,27.12,27.16,27.11,27.16,12800.0,25.5226,25.5602,25.5132,25.5602,12800.0
2017-04-11 13:40:00,27.16,27.16,27.03,27.04,26520.0,25.5602,25.5602,25.4379,25.4473,26520.0
2017-04-11 13:45:00,27.03,27.05,27.02,27.02,6200.0,25.4379,25.4567,25.4285,25.4285,6200.0
2017-04-11 13:50:00,27.03,27.05,27.03,27.04,9800.0,25.4379,25.4567,25.4379,25.4473,9800.0
2017-04-11 13:55:00,27.05,27.07,27.02,27.06,10600.0,25.4567,25.4755,25.4285,25.4661,10600.0
2017-04-11 14:00:00,27.09,27.1,27.06,27.07,3800.0,25.4944,25.5038,25.4661,25.4755,3800.0
2017-04-11 14:05:00,27.06,27.11,27.06,27.09,20680.0,25.4661,25.5132,25.4661,25.4944,20680.0
2017-04-11 14:10:00,27.1,27.1,26.96,27.0,18920.0,25.5038,25.5038,25.372,25.4097,18920.0
2017-04-11 14:15:00,27.0,27.0,26.98,26.98,2424.0,25.4097,25.4097,25.3908,25.3908,2424.0
2017-04-11 14:20:00,27.0,27.0,27.0,27.0,400.0,25.4097,25.4097,25.4097,25.4097,400.0
2017-04-11 14:25:00,27.04,27.05,27.01,27.05,5200.0,25.4473,25.4567,25.4191,25.4567,5200.0
2017-04-11 14:30:00,27.05,27.07,27.02,27.07,18052.0,25.4567,25.4755,25.4285,25.4755,18052.0
2017-04-11 14:35:00,27.05,27.06,27.05,27.06,1880.0,25.4567,25.4661,25.4567,25.4661,1880.0
2017-04-11 14:40:00,27.07,27.07,27.02,27.03,199556.0,25.4755,25.4755,25.4285,25.4379,199556.0
2017-04-11 14:45:00,27.06,27.09,27.06,27.07,4000.0,25.4661,25.4944,25.4661,25.4755,4000.0
2017-04-11 14:50:00,27.1,27.16,27.07,27.16,20940.0,25.5038,25.5602,25.4755,25.5602,20940.0
2017-04-11 14:55:00,27.15,27.17,27.1,27.1,13460.0,25.5508,25.5696,25.5038,25.5038,13460.0
2017-04-11 15:00:00,27.09,27.1,27.07,27.08,12800.0,25.4944,25.5038,25.4755,25.4849,12800.0
2017-04-11 15:05:00,27.04,27.04,27.0,27.03,14612.0,25.4473,25.4473,25.4097,25.4379,14612.0
2017-04-11 15:10:00,27.04,27.04,26.98,26.98,8800.0,25.4473,25.4473,25.3908,25.3908,8800.0
2017-04-11 15:15:00,26.98,26.98,26.93,26.98,17600.0,25.3908,25.3908,25.3438,25.3908,17600.0
2017-04-11 15:20:00,26.98,27.0,26.96,26.97,18000.0,25.3908,25.4097,25.372,25.3814,18000.0
2017-04-11 15:25:00,26.99,27.0,26.99,27.0,11000.0,25.4002,25.4097,25.4002,25.4097,11000.0
2017-04-11 15:30:00,27.0,27.07,27.0,27.06,10400.0,25.4097,25.4755,25.4097,25.4661,10400.0
2017-04-11 15:35:00,27.05,27.08,27.04,27.07,22000.0,25.4567,25.4849,25.4473,25.4755,22000.0
2017-04-11 15:40:00,27.08,27.08,27.02,27.02,13600.0,25.4849,25.4849,25.4285,25.4285,13600.0
2017-04-11 15:45:00,27.03,27.07,27.02,27.07,25316.0,25.4379,25.4755,25.4285,25.4755,25316.0
2017-04-11 15:50:00,27.07,27.1,27.07,27.08,19764.0,25.4755,25.5038,25.4755,25.4849,19764.0
2017-04-11 15:55:00,27.08,27.16,27.07,27.16,35948.0,25.4849,25.5602,25.4755,25.5602,35948.0
2017-04-12 09:30:00,27.13,27.13,27.01,27.06,78356.0,25.532,25.532,25.4191,25.4661,78356.0
2017-04-12 09:35:00,27.03,27.07,27.02,27.05,25880.0,25.4379,25.4755,25.4285,25.4567,25880.0
2017-04-12 09:40:00,27.08,27.1,27.03,27.05,49164.0,25.4849,25.5038,25.4379,25.4567,49164.0
2017-04-12 09:45:00,27.08,27.1,27.06,27.08,9600.0,25.4849,25.5038,25.4661,25.4849,9600.0
2017-04-12 09:50:00,27.03,27.08,27.0,27.03,22000.0,25.4379,25.4849,25.4097,25.4379,22000.0
2017-04-12 09:55:00,27.0,27.03,26.98,27.01,35120.0,25.4097,25.4379,25.3908,25.4191,35120.0
2017-04-12 10:00:00,27.05,27.05,26.97,27.01,27200.0,25.4567,25.4567,25.3814,25.4191,27200.0
2017-04-12 10:05:00,27.02,27.02,27.01,27.01,1536.0,25.4285,25.4285,25.4191,25.4191,1536.0
2017-04-12 10:10:00,27.0,27.0,26.95,27.0,45844.0,25.4097,25.4097,25.3626,25.4097,45844.0
2017-04-12 10:15:00,27.01,27.1,27.01,27.1,24000.0,25.4191,25.5038,25.4191,25.5038,24000.0
2017-04-12 10:20:00,27.08,27.09,27.03,27.03,7400.0,25.4849,25.4944,25.4379,25.4379,7400.0
2017-04-12 10:25:00,27.03,27.03,26.97,26.98,18100.0,25.4379,25.4379,25.3814,25.3908,18100.0
2017-04-12 10:30:00,27.02,27.02,26.99,27.0,2800.0,25.4285,25.4285,25.4002,25.4097,2800.0
2017-04-12 10:35:00,27.01,27.03,26.96,27.0,32548.0,25.4191,25.4379,25.372,25.4097,32548.0
2017-04-12 10:40:00,26.96,27.01,26.93,26.93,49644.0,25.372,25.4191,25.3438,25.3438,49644.0
2017-04-12 10:45:00,26.93,26.94,26.9,26.93,53096.0,25.3438,25.3532,25.3155,25.3438,53096.0
2017-04-12 10:50:00,26.92,26.96,26.9,26.96,64124.0,25.3344,25.372,25.3155,25.372,64124.0
2017-04-12 10:55:00,26.95,26.96,26.93,26.93,15728.0,25.3626,25.372,25.3438,25.3438,15728.0
2017-04-12 11:00:00,26.93,26.93,26.91,26.93,2800.0,25.3438,25.3438,25.325,25.3438,2800.0
2017-04-12 11:05:00,26.94,26.98,26.94,26.97,20400.0,25.3532,25.3908,25.3532,25.3814,20400.0
2017-04-12 11:10:00,26.96,26.97,26.95,26.96,2500.0,25.372,25.3814,25.3626,25.372,2500.0
2017-04-12 11:15:00,26.96,26.98,26.95,26.95,4900.0,25.372,25.3908,25.3626,25.3626,4900.0
2017-04-12 11:20:00,26.98,26.98,26.93,26.93,29200.0,25.3908,25.3908,25.3438,25.3438,29200.0
2017-04-12 11:25:00,26.93,26.94,26.93,26.94,48800.0,25.3438,25.3532,25.3438,25.3532,48800.0
2017-04-12 11:30:00,26.92,26.96,26.92,26.96,15780.0,25.3344,25.372,25.3344,25.372,15780.0
2017-04-12 11:35:00,26.93,26.93,26.83,26.83,29928.0,25.3438,25.3438,25.2497,25.2497,29928.0
2017-04-12 11:40:00,26.83,26.86,26.83,26.86,6880.0,25.2497,25.2779,25.2497,25.2779,6880.0
2017-04-12 11:45:00,26.84,26.84,26.82,26.82,3700.0,25.2591,25.2591,25.2403,25.2403,3700.0
2017-04-12 11:50:00,26.83,26.83,26.76,26.79,11200.0,25.2497,25.2497,25.1838,25.212,11200.0
2017-04-12 11:55:00,26.82,26.86,26.82,26.86,8000.0,25.2403,25.2779,25.2403,25.2779,8000.0
2017-04-12 12:00:00,26.84,26.86,26.83,26.85,6000.0,25.2591,25.2779,25.2497,25.2685,6000.0
2017-04-12 12:05:00,26.84,26.87,26.84,26.87,4640.0,25.2591,25.2873,25.2591,25.2873,4640.0
2017-04-12 12:10:00,26.88,26.9,26.88,26.9,13600.0,25.2967,25.3155,25.2967,25.3155,13600.0
2017-04-12 12:15:00,26.91,26.91,26.9,26.9,800.0,25.325,25.325,25.3155,25.3155,800.0
2017-04-12 12:20:00,26.93,26.93,26.88,26.88,4000.0,25.3438,25.3438,25.2967,25.2967,4000.0
2017-04-12 12:25:00,26.9,26.9,26.85,26.85,2000.0,25.3155,25.3155,25.2685,25.2685,2000.0
2017-04-12 12:30:00,26.86,26.89,26.86,26.88,29384.0,25.2779,25.3061,25.2779,25.2967,29384.0
2017-04-12 12:35:00,26.89,26.9,26.85,26.85,16400.0,25.3061,25.3155,25.2685,25.2685,16400.0
2017-04-12 12:40:00,26.9,26.91,26.9,26.91,800.0,25.3155,25.325,25.3155,25.325,800.0
2017-04-12 12:45:00,26.9,26.91,26.9,26.9,3588.0,25.3155,25.325,25.3155,25.3155,3588.0
2017-04-12 12:50:00,26.89,26.9,26.82,26.83,10000.0,25.3061,25.3155,25.2403,25.2497,10000.0
2017-04-12 12:55:00,26.84,26.85,26.84,26.85,1680.0,25.2591,25.2685,25.2591,25.2685,1680.0
2017-04-12 13:00:00,26.84,26.86,26.84,26.86,9600.0,25.2591,25.2779,25.2591,25.2779,9600.0
2017-04-12 13:05:00,26.87,26.92,26.87,26.91,2400.0,25.2873,25.3344,25.2873,25.325,2400.0
2017-04-12 13:10:00,26.93,26.93,26.92,26.92,10000.0,25.3438,25.3438,25.3344,25.3344,10000.0
2017-04-12 13:15:00,26.92,26.92,26.92,26.92,0.0,25.3344,25.3344,25.3344,25.3344,0.0
2017-04-12 13:20:00,26.89,26.89,26.89,26.89,400.0,25.3061,25.3061,25.3061,25.3061,400.0
2017-04-12 13:25:00,26.86,26.88,26.86,26.87,2604.0,25.2779,25.2967,25.2779,25.2873,2604.0
2017-04-12 13:30:00,26.87,26.87,26.86,26.86,3128.0,25.2873,25.2873,25.2779,25.2779,3128.0
2017-04-12 13:35:00,26.9,26.95,26.9,26.95,15600.0,25.3155,25.3626,25.3155,25.3626,15600.0
2017-04-12 13:40:00,26.96,27.01,26.96,27.01,16760.0,25.372,25.4191,25.372,25.4191,16760.0
2017-04-12 13:45:00,26.98,27.0,26.98,27.0,27600.0,25.3908,25.4097,25.3908,25.4097,27600.0
2017-04-12 13:50:00,27.01,27.01,26.96,26.96,18800.0,25.4191,25.4191,25.372,25.372,18800.0
2017-04-12 13:55:00,26.97,27.05,26.96,27.05,65184.0,25.3814,25.4567,25.372,25.4567,65184.0
2017-04-12 14:00:00,27.06,27.07,27.02,27.02,18400.0,25.4661,25.4755,25.4285,25.4285,18400.0
2017-04-12 14:05:00,27.0,27.03,26.99,27.02,25000.0,25.4097,25.4379,25.4002,25.4285,25000.0
2017-04-12 14:10:00,27.01,27.02,27.01,27.02,2400.0,25.4191,25.4285,25.4191,25.4285,2400.0
2017-04-12 14:15:00,26.98,26.99,26.98,26.98,500.0,25.3908,25.4002,25.3908,25.3908,500.0
2017-04-12 14:20:00,26.99,26.99,26.99,26.99,400.0,25.4002,25.4002,25.4002,25.4002,400.0
2017-04-12 14:25:00,26.99,26.99,26.99,26.99,0.0,25.4002,25.4002,25.4002,25.4002,0.0
2017-04-12 14:30:00,27.01,27.02,27.01,27.02,3200.0,25.4191,25.4285,25.4191,25.4285,3200.0
2017-04-12 14:35:00,27.01,27.01,26.93,26.93,4400.0,25.4191,25.4191,25.3438,25.3438,4400.0
2017-04-12 14:40:00,26.92,26.92,26.88,26.88,12600.0,25.3344,25.3344,25.2967,25.2967,12600.0
2017-04-12 14:45:00,26.89,26.9,26.89,26.89,9600.0,25.3061,25.3155,25.3061,25.3061,9600.0
2017-04-12 14:50:00,26.86,26.9,26.85,26.88,10368.0,25.2779,25.3155,25.2685,25.2967,10368.0
2017-04-12 14:55:00,26.93,26.93,26.92,26.93,6960.0,25.3438,25.3438,25.3344,25.3438,6960.0
2017-04-12 15:00:00,26.93,26.96,26.93,26.93,10400.0,25.3438,25.372,25.3438,25.3438,10400.0
2017-04-12 15:05:00,26.92,26.93,26.92,26.93,1600.0,25.3344,25.3438,25.3344,25.3438,1600.0
2017-04-12 15:10:00,26.95,26.98,26.91,26.91,11200.0,25.3626,25.3908,25.325,25.325,11200.0
2017-04-12 15:15:00,26.89,26.89,26.84,26.84,4100.0,25.3061,25.3061,25.2591,25.2591,4100.0
2017-04-12 15:20:00,26.86,26.97,26.86,26.95,14800.0,25.2779,25.3814,25.2779,25.3626,14800.0
2017-04-12 15:25:00,26.97,26.97,26.92,26.92,29200.0,25.3814,25.3814,25.3344,25.3344,29200.0
2017-04-12 15:30:00,26.95,26.97,26.94,26.97,4800.0,25.3626,25.3814,25.3532,25.3814,4800.0
2017-04-12 15:35:00,26.97,26.97,26.92,26.93,10800.0,25.3814,25.3814,25.3344,25.3438,10800.0
2017-04-12 15:40:00,26.94,26.94,26.86,26.86,27000.0,25.3532,25.3532,25.2779,25.2779,27000.0
2017-04-12 15:45:00,26.85,26.89,26.83,26.83,22400.0,25.2685,25.3061,25.2497,25.2497,22400.0
2017-04-12 15:50:00,26.88,26.88,26.85,26.88,24108.0,25.2967,25.2967,25.2685,25.2967,24108.0
2017-04-12 15:55:00,26.9,26.94,26.87,26.92,22820.0,25.3155,25.3532,25.2873,25.3344,22820.0
2017-04-13 09:30:00,26.75,26.77,26.68,26.77,90980.0,25.1744,25.1932,25.1085,25.1932,90980.0
2017-04-13 09:35:00,26.75,26.83,26.7,26.82,29200.0,25.1744,25.2497,25.1273,25.2403,29200.0
2017-04-13 09:40:00,26.8,26.84,26.79,26.8,11200.0,25.2214,25.2591,25.212,25.2214,11200.0
2017-04-13 09:45:00,26.82,26.82,26.82,26.82,1508.0,25.2403,25.2403,25.2403,25.2403,1508.0
2017-04-13 09:50:00,26.82,26.92,26.82,26.9,35600.0,25.2403,25.3344,25.2403,25.3155,35600.0
2017-04-13 09:55:00,26.94,26.94,26.88,26.88,75672.0,25.3532,25.3532,25.2967,25.2967,75672.0
2017-04-13 10:00:00,26.89,26.99,26.89,26.99,21788.0,25.3061,25.4002,25.3061,25.4002,21788.0
2017-04-13 10:05:00,26.97,26.99,26.94,26.94,11200.0,25.3814,25.4002,25.3532,25.3532,11200.0
2017-04-13 10:10:00,26.95,26.97,26.93,26.93,30800.0,25.3626,25.3814,25.3438,25.3438,30800.0
2017-04-13 10:15:00,26.92,26.95,26.9,26.92,34000.0,25.3344,25.3626,25.3155,25.3344,34000.0
2017-04-13 10:20:00,26.91,26.94,26.88,26.94,10800.0,25.325,25.3532,25.2967,25.3532,10800.0
2017-04-13 10:25:00,26.94,26.95,26.85,26.85,22800.0,25.3532,25.3626,25.2685,25.2685,22800.0
2017-04-13 10:30:00,26.87,26.91,26.86,26.91,16200.0,25.2873,25.325,25.2779,25.325,16200.0
2017-04-13 10:35:00,26.91,26.91,26.86,26.89,1600.0,25.325,25.325,25.2779,25.3061,1600.0
2017-04-13 10:40:00,26.89,26.89,26.88,26.88,17600.0,25.3061,25.3061,25.2967,25.2967,17600.0
2017-04-13 10:45:00,26.9,26.92,26.9,26.92,20200.0,25.3155,25.3344,25.3155,25.3344,20200.0
2017-04-13 10:50:00,26.91,26.93,26.91,26.92,3200.0,25.325,25.3438,25.325,25.3344,3200.0
2017-04-13 10:55:00,26.93,26.96,26.93,26.96,800.0,25.3438,25.372,25.3438,25.372,800.0
2017-04-13 11:00:00,26.94,26.98,26.94,26.98,13332.0,25.3532,25.3908,25.3532,25.3908,13332.0
2017-04-13 11:05:00,26.92,26.93,26.92,26.93,2944.0,25.3344,25.3438,25.3344,25.3438,2944.0
2017-04-13 11:10:00,26.93,26.93,26.91,26.91,8000.0,25.3438,25.3438,25.325,25.325,8000.0
2017-04-13 11:15:00,26.9,26.9,26.88,26.89,6200.0,25.3155,25.3155,25.2967,25.3061,6200.0
2017-04-13 11:20:00,26.91,26.91,26.9,26.9,8540.0,25.325,25.325,25.3155,25.3155,8540.0
2017-04-13 11:25:00,26.91,26.95,26.91,26.95,9120.0,25.325,25.3626,25.325,25.3626,9120.0
2017-04-13 11:30:00,26.94,26.95,26.94,26.95,1244.0,25.3532,25.3626,25.3532,25.3626,1244.0
2017-04-13 11:35:00,26.94,26.94,26.93,26.93,1360.0,25.3532,25.3532,25.3438,25.3438,1360.0
2017-04-13 11:40:00,26.93,26.93,26.93,26.93,400.0,25.3438,25.3438,25.3438,25.3438,400.0
2017-04-13 11:45:00,26.92,26.92,26.91,26.91,1520.0,25.3344,25.3344,25.325,25.325,1520.0
2017-04-13 11:50:00,26.95,26.95,26.95,26.95,400.0,25.3626,25.3626,25.3626,25.3626,400.0
2017-04-13 11:55:00,26.96,26.96,26.92,26.92,5920.0,25.372,25.372,25.3344,25.3344,5920.0
2017-04-13 12:00:00,26.91,26.91,26.87,26.87,1600.0,25.325,25.325,25.2873,25.2873,1600.0
2017-04-13 12:05:00,26.87,26.87,26.78,26.79,16356.0,25.2873,25.2873,25.2026,25.212,16356.0
2017-04-13 12:10:00,26.8,26.82,26.78,26.81,10800.0,25.2214,25.2403,25.2026,25.2308,10800.0
2017-04-13 12:15:00,26.79,26.8,26.76,26.77,12804.0,25.212,25.2214,25.1838,25.1932,12804.0
2017-04-13 12:20:00,26.77,26.78,26.72,26.73,31320.0,25.1932,25.2026,25.1461,25.1556,31320.0
2017-04-13 12:25:00,26.72,26.77,26.72,26.77,14400.0,25.1461,25.1932,25.1461,25.1932,14400.0
2017-04-13 12:30:00,26.77,26.78,26.77,26.77,16920.0,25.1932,25.2026,25.1932,25.1932,16920.0
2017-04-13 12:35:00,26.77,26.77,26.74,26.74,9876.0,25.1932,25.1932,25.165,25.165,9876.0
2017-04-13 12:40:00,26.75,26.75,26.69,26.71,32400.0,25.1744,25.1744,25.1179,25.1367,32400.0
2017-04-13 12:45:00,26.71,26.71,26.66,26.67,27800.0,25.1367,25.1367,25.0897,25.0991,27800.0
2017-04-13 12:50:00,26.71,26.71,26.7,26.7,4400.0,25.1367,25.1367,25.1273,25.1273,4400.0
2017-04-13 12:55:00,26.68,26.69,26.65,26.67,38260.0,25.1085,25.1179,25.0803,25.0991,38260.0
2017-04-13 13:00:00,26.66,26.66,26.58,26.58,19800.0,25.0897,25.0897,25.0144,25.0144,19800.0
2017-04-13 13:05:00,26.57,26.57,26.53,26.57,32848.0,25.005,25.005,24.9673,25.005,32848.0
2017-04-13 13:10:00,26.59,26.59,26.54,26.58,68600.0,25.0238,25.0238,24.9768,25.0144,68600.0
2017-04-13 13:15:00,26.58,26.59,26.58,26.59,7428.0,25.0144,25.0238,25.0144,25.0238,7428.0
2017-04-13 13:20:00,26.59,26.59,26.57,26.57,6600.0,25.0238,25.0238,25.005,25.005,6600.0
2017-04-13 13:25:00,26.59,26.63,26.59,26.63,29600.0,25.0238,25.0615,25.0238,25.0615,29600.0
2017-04-13 13:30:00,26.63,26.65,26.63,26.63,15400.0,25.0615,25.0803,25.0615,25.0615,15400.0
2017-04-13 13:35:00,26.64,26.66,26.63,26.65,6400.0,25.0709,25.0897,25.0615,25.0803,6400.0
2017-04-13 13:40:00,26.64,26.64,26.64,26.64,4000.0,25.0709,25.0709,25.0709,25.0709,4000.0
2017-04-13 13:45:00,26.56,26.56,26.5,26.5,22032.0,24.9956,24.9956,24.9391,24.9391,22032.0
2017-04-13 13:50:00,26.49,26.55,26.48,26.54,45200.0,24.9297,24.9862,24.9203,24.9768,45200.0
2017-04-13 13:55:00,26.54,26.55,26.53,26.53,8132.0,24.9768,24.9862,24.9673,24.9673,8132.0
2017-04-13 14:00:00,26.56,26.6,26.55,26.59,13900.0,24.9956,25.0332,24.9862,25.0238,13900.0
2017-04-13 14:05:00,26.58,26.65,26.58,26.63,11720.0,25.0144,25.0803,25.0144,25.0615,11720.0
2017-04-13 14:10:00,26.65,26.67,26.63,26.64,20800.0,25.0803,25.0991,25.0615,25.0709,20800.0
2017-04-13 14:15:00,26.64,26.65,26.63,26.65,5600.0,25.0709,25.0803,25.0615,25.0803,5600.0
2017-04-13 14:20:00,26.66,26.68,26.65,26.65,26600.0,25.0897,25.1085,25.0803,25.0803,26600.0
2017-04-13 14:25:00,26.66,26.7,26.66,26.67,13200.0,25.0897,25.1273,25.0897,25.0991,13200.0
2017-04-13 14:30:00,26.68,26.7,26.67,26.68,17560.0,25.1085,25.1273,25.0991,25.1085,17560.0
2017-04-13 14:35:00,26.68,26.68,26.68,26.68,0.0,25.1085,25.1085,25.1085,25.1085,0.0
2017-04-13 14:40:00,26.65,26.66,26.65,26.65,3600.0,25.0803,25.0897,25.0803,25.0803,3600.0
2017-04-13 14:45:00,26.67,26.67,26.65,26.66,4000.0,25.0991,25.0991,25.0803,25.0897,4000.0
2017-04-13 14:50:00,26.62,26.62,26.62,26.62,400.0,25.052,25.052,25.052,25.052,400.0
2017-04-13 14:55:00,26.64,26.68,26.61,26.68,4800.0,25.0709,25.1085,25.0426,25.1085,4800.0
2017-04-13 15:00:00,26.69,26.69,26.66,26.66,23200.0,25.1179,25.1179,25.0897,25.0897,23200.0
2017-04-13 15:05:00,26.66,26.68,26.62,26.62,33404.0,25.0897,25.1085,25.052,25.052,33404.0
2017-04-13 15:10:00,26.61,26.61,26.56,26.56,15792.0,25.0426,25.0426,24.9956,24.9956,15792.0
2017-04-13 15:15:00,26.55,26.55,26.49,26.54,8000.0,24.9862,24.9862,24.9297,24.9768,8000.0
2017-04-13 15:20:00,26.58,26.59,26.57,26.59,4400.0,25.0144,25.0238,25.005,25.0238,4400.0
2017-04-13 15:25:00,26.57,26.57,26.56,26.56,4400.0,25.005,25.005,24.9956,24.9956,4400.0
2017-04-13 15:30:00,26.56,26.56,26.56,26.56,1400.0,24.9956,24.9956,24.9956,24.9956,1400.0
2017-04-13 15:35:00,26.48,26.48,26.43,26.46,26600.0,24.9203,24.9203,24.8732,24.9015,26600.0
2017-04-13 15:40:00,26.43,26.46,26.43,26.44,10644.0,24.8732,24.9015,24.8732,24.8826,10644.0
2017-04-13 15:45:00,26.45,26.58,26.45,26.58,27936.0,24.8921,25.0144,24.8921,25.0144,27936.0
2017-04-13 15:50:00,26.56,26.56,26.48,26.49,19880.0,24.9956,24.9956,24.9203,24.9297,19880.0
2017-04-13 15:55:00,26.49,26.49,26.38,26.39,26312.0,24.9297,24.9297,24.8262,24.8356,26312.0
2017-04-17 09:30:00,26.61,26.67,26.61,26.67,61716.0,25.0426,25.0991,25.0426,25.0991,61716.0
2017-04-17 09:35:00,26.64,26.66,26.62,26.65,8400.0,25.0709,25.0897,25.052,25.0803,8400.0
2017-04-17 09:40:00,26.65,26.65,26.58,26.61,21956.0,25.0803,25.0803,25.0144,25.0426,21956.0
2017-04-17 09:45:00,26.61,26.61,26.59,26.6,39600.0,25.0426,25.0426,25.0238,25.0332,39600.0
2017-04-17 09:50:00,26.62,26.66,26.62,26.66,5820.0,25.052,25.0897,25.052,25.0897,5820.0
2017-04-17 09:55:00,26.64,26.65,26.64,26.65,800.0,25.0709,25.0803,25.0709,25.0803,800.0
2017-04-17 10:00:00,26.66,26.69,26.66,26.67,7400.0,25.0897,25.1179,25.0897,25.0991,7400.0
2017-04-17 10:05:00,26.67,26.72,26.66,26.7,7600.0,25.0991,25.1461,25.0897,25.1273,7600.0
2017-04-17 10:10:00,26.7,26.72,26.69,26.72,10600.0,25.1273,25.1461,25.1179,25.1461,10600.0
2017-04-17 10:15:00,26.73,26.76,26.71,26.75,15908.0,25.1556,25.1838,25.1367,25.1744,15908.0
2017-04-17 10:20:00,26.74,26.76,26.73,26.73,64992.0,25.165,25.1838,25.1556,25.1556,64992.0
2017-04-17 10:25:00,26.72,26.72,26.71,26.71,21600.0,25.1461,25.1461,25.1367,25.1367,21600.0
2017-04-17 10:30:00,26.71,26.73,26.71,26.73,11060.0,25.1367,25.1556,25.1367,25.1556,11060.0
2017-04-17 10:35:00,26.71,26.71,26.68,26.68,1400.0,25.1367,25.1367,25.1085,25.1085,1400.0
2017-04-17 10:40:00,26.67,26.69,26.67,26.68,9104.0,25.0991,25.1179,25.0991,25.1085,9104.0
2017-04-17 10:45:00,26.73,26.73,26.73,26.73,400.0,25.1556,25.1556,25.1556,25.1556,400.0
2017-04-17 10:50:00,26.73,26.74,26.73,26.73,2400.0,25.1556,25.165,25.1556,25.1556,2400.0
2017-04-17 10:55:00,26.75,26.75,26.74,26.75,10400.0,25.1744,25.1744,25.165,25.1744,10400.0
2017-04-17 11:00:00,26.76,26.76,26.73,26.76,8400.0,25.1838,25.1838,25.1556,25.1838,8400.0
2017-04-17 11:05:00,26.77,26.77,26.75,26.75,4800.0,25.1932,25.1932,25.1744,25.1744,4800.0
2017-04-17 11:10:00,26.77,26.78,26.77,26.77,8496.0,25.1932,25.2026,25.1932,25.1932,8496.0
2017-04-17 11:15:00,26.78,26.81,26.76,26.81,12060.0,25.2026,25.2308,25.1838,25.2308,12060.0
2017-04-17 11:20:00,26.82,26.82,26.79,26.79,15200.0,25.2403,25.2403,25.212,25.212,15200.0
2017-04-17 11:25:00,26.8,26.81,26.8,26.81,2000.0,25.2214,25.2308,25.2214,25.2308,2000.0
2017-04-17 11:30:00,26.81,26.82,26.8,26.8,23000.0,25.2308,25.2403,25.2214,25.2214,23000.0
2017-04-17 11:35:00,26.84,26.84,26.83,26.84,22400.0,25.2591,25.2591,25.2497,25.2591,22400.0
2017-04-17 11:40:00,26.84,26.84,26.8,26.8,20900.0,25.2591,25.2591,25.2214,25.2214,20900.0
2017-04-17 11:45:00,26.8,26.8,26.78,26.79,3600.0,25.2214,25.2214,25.2026,25.212,3600.0
2017-04-17 11:50:00,26.77,26.78,26.76,26.76,24540.0,25.1932,25.2026,25.1838,25.1838,24540.0
2017-04-17 11:55:00,26.76,26.78,26.73,26.73,39300.0,25.1838,25.2026,25.1556,25.1556,39300.0
2017-04-17 12:00:00,26.74,26.78,26.74,26.76,9940.0,25.165,25.2026,25.165,25.1838,9940.0
2017-04-17 12:05:00,26.77,26.77,26.77,26.77,1200.0,25.1932,25.1932,25.1932,25.1932,1200.0
2017-04-17 12:10:00,26.78,26.78,26.77,26.78,8360.0,25.2026,25.2026,25.1932,25.2026,8360.0
2017-04-17 12:15:00,26.8,26.8,26.79,26.79,6800.0,25.2214,25.2214,25.212,25.212,6800.0
2017-04-17 12:20:00,26.83,26.84,26.83,26.84,19200.0,25.2497,25.2591,25.2497,25.2591,19200.0
2017-04-17 12:25:00,26.82,26.83,26.82,26.82,1000.0,25.2403,25.2497,25.2403,25.2403,1000.0
2017-04-17 12:30:00,26.82,26.83,26.81,26.81,23600.0,25.2403,25.2497,25.2308,25.2308,23600.0
2017-04-17 12:35:00,26.79,26.79,26.78,26.78,2800.0,25.212,25.212,25.2026,25.2026,2800.0
2017-04-17 12:40:00,26.81,26.81,26.81,26.81,1600.0,25.2308,25.2308,25.2308,25.2308,1600.0
2017-04-17 12:45:00,26.81,26.81,26.79,26.8,2800.0,25.2308,25.2308,25.212,25.2214,2800.0
2017-04-17 12:50:00,26.8,26.8,26.8,26.8,0.0,25.2214,25.2214,25.2214,25.2214,0.0
2017-04-17 12:55:00,26.79,26.79,26.79,26.79,400.0,25.212,25.212,25.212,25.212,400.0
2017-04-17 13:00:00,26.8,26.81,26.8,26.81,1440.0,25.2214,25.2308,25.2214,25.2308,1440.0
2017-04-17 13:05:00,26.82,26.82,26.82,26.82,2296.0,25.2403,25.2403,25.2403,25.2403,2296.0
2017-04-17 13:10:00,26.84,26.84,26.81,26.81,2000.0,25.2591,25.2591,25.2308,25.2308,2000.0
2017-04-17 13:15:00,26.81,26.84,26.81,26.83,1600.0,25.2308,25.2591,25.2308,25.2497,1600.0
2017-04-17 13:20:00,26.83,26.83,26.83,26.83,400.0,25.2497,25.2497,25.2497,25.2497,400.0
2017-04-17 13:25:00,26.85,26.88,26.85,26.88,8772.0,25.2685,25.2967,25.2685,25.2967,8772.0
2017-04-17 13:30:00,26.9,26.9,26.9,26.9,400.0,25.3155,25.3155,25.3155,25.3155,400.0
2017-04-17 13:35:00,26.86,26.86,26.86,26.86,2400.0,25.2779,25.2779,25.2779,25.2779,2400.0
2017-04-17 13:40:00,26.86,26.86,26.83,26.83,6400.0,25.2779,25.2779,25.2497,25.2497,6400.0
2017-04-17 13:45:00,26.84,26.84,26.84,26.84,400.0,25.2591,25.2591,25.2591,25.2591,400.0
2017-04-17 13:50:00,26.86,26.86,26.85,26.85,800.0,25.2779,25.2779,25.2685,25.2685,800.0
2017-04-17 13:55:00,26.88,26.88,26.86,26.86,1460.0,25.2967,25.2967,25.2779,25.2779,1460.0
2017-04-17 14:00:00,26.86,26.86,26.85,26.86,6736.0,25.2779,25.2779,25.2685,25.2779,6736.0
2017-04-17 14:05:00,26.88,26.89,26.86,26.86,2800.0,25.2967,25.3061,25.2779,25.2779,2800.0
2017-04-17 14:10:00,26.88,26.89,26.88,26.89,1200.0,25.2967,25.3061,25.2967,25.3061,1200.0
2017-04-17 14:15:00,26.89,26.89,26.85,26.85,22400.0,25.3061,25.3061,25.2685,25.2685,22400.0
2017-04-17 14:20:00,26.86,26.87,26.86,26.87,1020.0,25.2779,25.2873,25.2779,25.2873,1020.0
2017-04-17 14:25:00,26.87,26.87,26.87,26.87,0.0,25.2873,25.2873,25.2873,25.2873,0.0
2017-04-17 14:30:00,26.87,26.89,26.87,26.89,800.0,25.2873,25.3061,25.2873,25.3061,800.0
2017-04-17 14:35:00,26.88,26.88,26.86,26.87,2400.0,25.2967,25.2967,25.2779,25.2873,2400.0
2017-04-17 14:40:00,26.87,26.89,26.87,26.88,2000.0,25.2873,25.3061,25.2873,25.2967,2000.0
2017-04-17 14:45:00,26.89,26.89,26.88,26.88,2400.0,25.3061,25.3061,25.2967,25.2967,2400.0
2017-04-17 14:50:00,26.88,26.88,26.87,26.87,1800.0,25.2967,25.2967,25.2873,25.2873,1800.0
2017-04-17 14:55:00,26.88,26.88,26.84,26.84,20540.0,25.2967,25.2967,25.2591,25.2591,20540.0
2017-04-17 15:00:00,26.86,26.86,26.84,26.84,800.0,25.2779,25.2779,25.2591,25.2591,800.0
2017-04-17 15:05:00,26.84,26.84,26.84,26.84,0.0,25.2591,25.2591,25.2591,25.2591,0.0
2017-04-17 15:10:00,26.86,26.88,26.86,26.88,2000.0,25.2779,25.2967,25.2779,25.2967,2000.0
2017-04-17 15:15:00,26.91,26.97,26.91,26.97,21120.0,25.325,25.3814,25.325,25.3814,21120.0
2017-04-17 15:20:00,26.96,26.96,26.95,26.96,17912.0,25.372,25.372,25.3626,25.372,17912.0
2017-04-17 15:25:00,26.96,27.03,26.96,27.01,36868.0,25.372,25.4379,25.372,25.4191,36868.0
2017-04-17 15:30:00,27.02,27.02,26.99,26.99,4300.0,25.4285,25.4285,25.4002,25.4002,4300.0
2017-04-17 15:35:00,26.98,27.0,26.98,27.0,9936.0,25.3908,25.4097,25.3908,25.4097,9936.0
2017-04-17 15:40:00,27.02,27.03,27.0,27.03,5848.0,25.4285,25.4379,25.4097,25.4379,5848.0
2017-04-17 15:45:00,27.03,27.1,27.03,27.09,340632.0,25.4379,25.5038,25.4379,25.4944,340632.0
2017-04-17 15:50:00,27.1,27.1,27.06,27.09,71972.0,25.5038,25.5038,25.4661,25.4944,71972.0
2017-04-17 15:55:00,27.07,27.08,27.05,27.05,34128.0,25.4755,25.4849,25.4567,25.4567,34128.0
2017-04-18 09:30:00,26.75,26.75,26.63,26.71,72844.0,25.1744,25.1744,25.0615,25.1367,72844.0
2017-04-18 09:35:00,26.69,26.81,26.67,26.81,39040.0,25.1179,25.2308,25.0991,25.2308,39040.0
2017-04-18 09:40:00,26.82,26.85,26.8,26.84,22000.0,25.2403,25.2685,25.2214,25.2591,22000.0
2017-04-18 09:45:00,26.86,26.88,26.84,26.85,10700.0,25.2779,25.2967,25.2591,25.2685,10700.0
2017-04-18 09:50:00,26.81,26.81,26.79,26.79,7400.0,25.2308,25.2308,25.212,25.212,7400.0
2017-04-18 09:55:00,26.85,26.92,26.85,26.9,30000.0,25.2685,25.3344,25.2685,25.3155,30000.0
2017-04-18 10:00:00,26.92,26.92,26.81,26.81,8000.0,25.3344,25.3344,25.2308,25.2308,8000.0
2017-04-18 10:05:00,26.81,26.81,26.76,26.76,52400.0,25.2308,25.2308,25.1838,25.1838,52400.0
2017-04-18 10:10:00,26.78,26.78,26.75,26.76,3840.0,25.2026,25.2026,25.1744,25.1838,3840.0
2017-04-18 10:15:00,26.76,26.76,26.66,26.67,28904.0,25.1838,25.1838,25.0897,25.0991,28904.0
2017-04-18 10:20:00,26.64,26.7,26.64,26.67,10000.0,25.0709,25.1273,25.0709,25.0991,10000.0
2017-04-18 10:25:00,26.68,26.7,26.68,26.7,4800.0,25.1085,25.1273,25.1085,25.1273,4800.0
2017-04-18 10:30:00,26.67,26.71,26.67,26.71,13792.0,25.0991,25.1367,25.0991,25.1367,13792.0
2017-04-18 10:35:00,26.74,26.75,26.73,26.73,4400.0,25.165,25.1744,25.1556,25.1556,4400.0
2017-04-18 10:40:00,26.72,26.75,26.72,26.75,2600.0,25.1461,25.1744,25.1461,25.1744,2600.0
2017-04-18 10:45:00,26.74,26.76,26.73,26.73,14400.0,25.165,25.1838,25.1556,25.1556,14400.0
2017-04-18 10:50:00,26.73,26.73,26.69,26.69,25292.0,25.1556,25.1556,25.1179,25.1179,25292.0
2017-04-18 10:55:00,26.68,26.7,26.67,26.7,6400.0,25.1085,25.1273,25.0991,25.1273,6400.0
2017-04-18 11:00:00,26.7,26.7,26.62,26.64,18912.0,25.1273,25.1273,25.052,25.0709,18912.0
2017-04-18 11:05:00,26.66,26.7,26.66,26.7,12400.0,25.0897,25.1273,25.0897,25.1273,12400.0
2017-04-18 11:10:00,26.75,26.76,26.74,26.75,22400.0,25.1744,25.1838,25.165,25.1744,22400.0
2017-04-18 11:15:00,26.72,26.73,26.71,26.71,5200.0,25.1461,25.1556,25.1367,25.1367,5200.0
2017-04-18 11:20:00,26.73,26.73,26.69,26.72,43600.0,25.1556,25.1556,25.1179,25.1461,43600.0
2017-04-18 11:25:00,26.75,26.76,26.75,26.75,7200.0,25.1744,25.1838,25.1744,25.1744,7200.0
2017-04-18 11:30:00,26.73,26.74,26.65,26.65,15600.0,25.1556,25.165,25.0803,25.0803,15600.0
2017-04-18 11:35:00,26.62,26.62,26.5,26.55,38608.0,25.052,25.052,24.9391,24.9862,38608.0
2017-04-18 11:40:00,26.55,26.55,26.51,26.53,16440.0,24.9862,24.9862,24.9485,24.9673,16440.0
2017-04-18 11:45:00,26.52,26.54,26.5,26.53,15000.0,24.9579,24.9768,24.9391,24.9673,15000.0
2017-04-18 11:50:00,26.53,26.55,26.5,26.54,17000.0,24.9673,24.9862,24.9391,24.9768,17000.0
2017-04-18 11:55:00,26.55,26.55,26.45,26.45,29996.0,24.9862,24.9862,24.8921,24.8921,29996.0
2017-04-18 12:00:00,26.43,26.48,26.38,26.47,30400.0,24.8732,24.9203,24.8262,24.9109,30400.0
2017-04-18 12:05:00,26.48,26.48,26.46,26.47,15952.0,24.9203,24.9203,24.9015,24.9109,15952.0
2017-04-18 12:10:00,26.47,26.48,26.45,26.48,13112.0,24.9109,24.9203,24.8921,24.9203,13112.0
2017-04-18 12:15:00,26.48,26.48,26.45,26.47,5600.0,24.9203,24.9203,24.8921,24.9109,5600.0
2017-04-18 12:20:00,26.51,26.52,26.51,26.52,44104.0,24.9485,24.9579,24.9485,24.9579,44104.0
2017-04-18 12:25:00,26.5,26.52,26.5,26.5,13188.0,24.9391,24.9579,24.9391,24.9391,13188.0
2017-04-18 12:30:00,26.51,26.51,26.51,26.51,1200.0,24.9485,24.9485,24.9485,24.9485,1200.0
2017-04-18 12:35:00,26.49,26.49,26.45,26.47,24400.0,24.9297,24.9297,24.8921,24.9109,24400.0
2017-04-18 12:40:00,26.51,26.52,26.5,26.5,14000.0,24.9485,24.9579,24.9391,24.9391,14000.0
2017-04-18 12:45:00,26.48,26.48,26.46,26.47,18400.0,24.9203,24.9203,24.9015,24.9109,18400.0
2017-04-18 12:50:00,26.5,26.51,26.49,26.49,15416.0,24.9391,24.9485,24.9297,24.9297,15416.0
2017-04-18 12:55:00,26.5,26.5,26.5,26.5,800.0,24.9391,24.9391,24.9391,24.9391,800.0
2017-04-18 13:00:00,26.44,26.46,26.42,26.42,31568.0,24.8826,24.9015,24.8638,24.8638,31568.0
2017-04-18 13:05:00,26.42,26.44,26.41,26.44,16200.0,24.8638,24.8826,24.8544,24.8826,16200.0
2017-04-18 13:10:00,26.45,26.51,26.45,26.51,22800.0,24.8921,24.9485,24.8921,24.9485,22800.0
2017-04-18 13:15:00,26.49,26.51,26.49,26.51,2800.0,24.9297,24.9485,24.9297,24.9485,2800.0
2017-04-18 13:20:00,26.5,26.52,26.5,26.52,17092.0,24.9391,24.9579,24.9391,24.9579,17092.0
2017-04-18 13:25:00,26.51,26.55,26.51,26.55,5160.0,24.9485,24.9862,24.9485,24.9862,5160.0
2017-04-18 13:30:00,26.54,26.58,26.53,26.58,10232.0,24.9768,25.0144,24.9673,25.0144,10232.0
2017-04-18 13:35:00,26.59,26.59,26.57,26.59,6800.0,25.0238,25.0238,25.005,25.0238,6800.0
2017-04-18 13:40:00,26.59,26.6,26.58,26.6,23600.0,25.0238,25.0332,25.0144,25.0332,23600.0
2017-04-18 13:45:00,26.6,26.61,26.58,26.61,3200.0,25.0332,25.0426,25.0144,25.0426,3200.0
2017-04-18 13:50:00,26.59,26.59,26.58,26.58,7600.0,25.0238,25.0238,25.0144,25.0144,7600.0
2017-04-18 13:55:00,26.59,26.6,26.59,26.59,1000.0,25.0238,25.0332,25.0238,25.0238,1000.0
2017-04-18 14:00:00,26.61,26.66,26.61,26.65,17232.0,25.0426,25.0897,25.0426,25.0803,17232.0
2017-04-18 14:05:00,26.65,26.67,26.63,26.63,8952.0,25.0803,25.0991,25.0615,25.0615,8952.0
2017-04-18 14:10:00,26.65,26.65,26.62,26.63,13440.0,25.0803,25.0803,25.052,25.0615,13440.0
2017-04-18 14:15:00,26.66,26.68,26.66,26.67,9200.0,25.0897,25.1085,25.0897,25.0991,9200.0
2017-04-18 14:20:00,26.68,26.68,26.65,26.65,4000.0,25.1085,25.1085,25.0803,25.0803,4000.0
2017-04-18 14:25:00,26.65,26.66,26.64,26.66,8800.0,25.0803,25.0897,25.0709,25.0897,8800.0
2017-04-18 14:30:00,26.68,26.69,26.66,26.69,11428.0,25.1085,25.1179,25.0897,25.1179,11428.0
2017-04-18 14:35:00,26.72,26.72,26.69,26.69,4128.0,25.1461,25.1461,25.1179,25.1179,4128.0
2017-04-18 14:40:00,26.67,26.67,26.58,26.58,19500.0,25.0991,25.0991,25.0144,25.0144,19500.0
2017-04-18 14:45:00,26.59,26.6,26.58,26.6,5664.0,25.0238,25.0332,25.0144,25.0332,5664.0
2017-04-18 14:50:00,26.6,26.6,26.6,26.6,0.0,25.0332,25.0332,25.0332,25.0332,0.0
2017-04-18 14:55:00,26.6,26.61,26.6,26.61,2292.0,25.0332,25.0426,25.0332,25.0426,2292.0
2017-04-18 15:00:00,26.63,26.63,26.55,26.55,2800.0,25.0615,25.0615,24.9862,24.9862,2800.0
2017-04-18 15:05:00,26.58,26.6,26.58,26.59,10400.0,25.0144,25.0332,25.0144,25.0238,10400.0
2017-04-18 15:10:00,26.59,26.59,26.59,26.59,2000.0,25.0238,25.0238,25.0238,25.0238,2000.0
2017-04-18 15:15:00,26.61,26.61,26.61,26.61,400.0,25.0426,25.0426,25.0426,25.0426,400.0
2017-04-18 15:20:00,26.61,26.64,26.61,26.64,1200.0,25.0426,25.0709,25.0426,25.0709,1200.0
2017-04-18 15:25:00,26.64,26.64,26.64,26.64,1200.0,25.0709,25.0709,25.0709,25.0709,1200.0
2017-04-18 15:30:00,26.62,26.63,26.62,26.62,2000.0,25.052,25.0615,25.052,25.052,2000.0
2017-04-18 15:35:00,26.64,26.67,26.64,26.67,14152.0,25.0709,25.0991,25.0709,25.0991,14152.0
2017-04-18 15:40:00,26.66,26.7,26.65,26.66,13000.0,25.0897,25.1273,25.0803,25.0897,13000.0
2017-04-18 15:45:00,26.65,26.7,26.64,26.7,14424.0,25.0803,25.1273,25.0709,25.1273,14424.0
2017-04-18 15:50:00,26.68,26.68,26.66,26.66,65248.0,25.1085,25.1085,25.0897,25.0897,65248.0
2017-04-18 15:55:00,26.65,26.68,26.62,26.62,35016.0,25.0803,25.1085,25.052,25.052,35016.0
2017-04-19 09:30:00,26.71,26.71,26.66,26.66,118040.0,25.1367,25.1367,25.0897,25.0897,118040.0
2017-04-19 09:35:00,26.66,26.68,26.65,26.66,13752.0,25.0897,25.1085,25.0803,25.0897,13752.0
2017-04-19 09:40:00,26.68,26.68,26.59,26.6,35200.0,25.1085,25.1085,25.0238,25.0332,35200.0
2017-04-19 09:45:00,26.6,26.63,26.56,26.61,350916.0,25.0332,25.0615,24.9956,25.0426,350916.0
2017-04-19 09:50:00,26.63,26.68,26.63,26.68,30344.0,25.0615,25.1085,25.0615,25.1085,30344.0
2017-04-19 09:55:00,26.69,26.7,26.67,26.67,35160.0,25.1179,25.1273,25.0991,25.0991,35160.0
2017-04-19 10:00:00,26.67,26.67,26.62,26.62,5876.0,25.0991,25.0991,25.052,25.052,5876.0
2017-04-19 10:05:00,26.63,26.64,26.62,26.63,12400.0,25.0615,25.0709,25.052,25.0615,12400.0
2017-04-19 10:10:00,26.64,26.66,26.64,26.66,9808.0,25.0709,25.0897,25.0709,25.0897,9808.0
2017-04-19 10:15:00,26.64,26.64,26.6,26.6,11800.0,25.0709,25.0709,25.0332,25.0332,11800.0
2017-04-19 10:20:00,26.59,26.61,26.59,26.61,4000.0,25.0238,25.0426,25.0238,25.0426,4000.0
2017-04-19 10:25:00,26.61,26.61,26.6,26.6,6240.0,25.0426,25.0426,25.0332,25.0332,6240.0
2017-04-19 10:30:00,26.61,26.61,26.52,26.56,12136.0,25.0426,25.0426,24.9579,24.9956,12136.0
2017-04-19 10:35:00,26.56,26.56,26.53,26.55,14988.0,24.9956,24.9956,24.9673,24.9862,14988.0
2017-04-19 10:40:00,26.52,26.55,26.52,26.53,16248.0,24.9579,24.9862,24.9579,24.9673,16248.0
2017-04-19 10:45:00,26.52,26.54,26.49,26.49,11460.0,24.9579,24.9768,24.9297,24.9297,11460.0
2017-04-19 10:50:00,26.48,26.51,26.47,26.51,16720.0,24.9203,24.9485,24.9109,24.9485,16720.0
2017-04-19 10:55:00,26.53,26.55,26.53,26.55,1600.0,24.9673,24.9862,24.9673,24.9862,1600.0
2017-04-19 11:00:00,26.53,26.55,26.53,26.53,19720.0,24.9673,24.9862,24.9673,24.9673,19720.0
2017-04-19 11:05:00,26.54,26.54,26.53,26.53,5540.0,24.9768,24.9768,24.9673,24.9673,5540.0
2017-04-19 11:10:00,26.55,26.55,26.55,26.55,1600.0,24.9862,24.9862,24.9862,24.9862,1600.0
2017-04-19 11:15:00,26.56,26.57,26.55,26.57,7088.0,24.9956,25.005,24.9862,25.005,7088.0
2017-04-19 11:20:00,26.58,26.61,26.58,26.61,2800.0,25.0144,25.0426,25.0144,25.0426,2800.0
2017-04-19 11:25:00,26.59,26.59,26.58,26.59,5200.0,25.0238,25.0238,25.0144,25.0238,5200.0
2017-04-19 11:30:00,26.57,26.58,26.57,26.58,4400.0,25.005,25.0144,25.005,25.0144,4400.0
2017-04-19 11:35:00,26.59,26.6,26.59,26.6,6000.0,25.0238,25.0332,25.0238,25.0332,6000.0
2017-04-19 11:40:00,26.59,26.6,26.59,26.6,2540.0,25.0238,25.0332,25.0238,25.0332,2540.0
2017-04-19 11:45:00,26.59,26.59,26.54,26.55,14856.0,25.0238,25.0238,24.9768,24.9862,14856.0
2017-04-19 11:50:00,26.54,26.54,26.52,26.52,8000.0,24.9768,24.9768,24.9579,24.9579,8000.0
2017-04-19 11:55:00,26.5,26.51,26.49,26.5,24480.0,24.9391,24.9485,24.9297,24.9391,24480.0
2017-04-19 12:00:00,26.5,26.5,26.44,26.44,18820.0,24.9391,24.9391,24.8826,24.8826,18820.0
2017-04-19 12:05:00,26.43,26.43,26.36,26.38,18492.0,24.8732,24.8732,24.8074,24.8262,18492.0
2017-04-19 12:10:00,26.35,26.39,26.34,26.38,11200.0,24.7979,24.8356,24.7885,24.8262,11200.0
2017-04-19 12:15:00,26.39,26.4,26.38,26.38,6200.0,24.8356,24.845,24.8262,24.8262,6200.0
2017-04-19 12:20:00,26.38,26.45,26.38,26.43,8144.0,24.8262,24.8921,24.8262,24.8732,8144.0
2017-04-19 12:25:00,26.42,26.42,26.41,26.41,5800.0,24.8638,24.8638,24.8544,24.8544,5800.0
2017-04-19 12:30:00,26.42,26.42,26.42,26.42,800.0,24.8638,24.8638,24.8638,24.8638,800.0
2017-04-19 12:35:00,26.43,26.43,26.43,26.43,5560.0,24.8732,24.8732,24.8732,24.8732,5560.0
2017-04-19 12:40:00,26.43,26.45,26.43,26.43,7360.0,24.8732,24.8921,24.8732,24.8732,7360.0
2017-04-19 12:45:00,26.44,26.44,26.43,26.44,4800.0,24.8826,24.8826,24.8732,24.8826,4800.0
2017-04-19 12:50:00,26.45,26.45,26.45,26.45,800.0,24.8921,24.8921,24.8921,24.8921,800.0
2017-04-19 12:55:00,26.47,26.47,26.45,26.46,1600.0,24.9109,24.9109,24.8921,24.9015,1600.0
2017-04-19 13:00:00,26.43,26.43,26.37,26.37,24836.0,24.8732,24.8732,24.8168,24.8168,24836.0
2017-04-19 13:05:00,26.37,26.38,26.35,26.35,28656.0,24.8168,24.8262,24.7979,24.7979,28656.0
2017-04-19 13:10:00,26.36,26.36,26.31,26.33,7380.0,24.8074,24.8074,24.7603,24.7791,7380.0
2017-04-19 13:15:00,26.31,26.36,26.3,26.36,6360.0,24.7603,24.8074,24.7509,24.8074,6360.0
2017-04-19 13:20:00,26.38,26.41,26.38,26.41,6400.0,24.8262,24.8544,24.8262,24.8544,6400.0
2017-04-19 13:25:00,26.4,26.4,26.4,26.4,800.0,24.845,24.845,24.845,24.845,800.0
2017-04-19 13:30:00,26.38,26.39,26.38,26.38,2800.0,24.8262,24.8356,24.8262,24.8262,2800.0
2017-04-19 13:35:00,26.37,26.38,26.37,26.38,2800.0,24.8168,24.8262,24.8168,24.8262,2800.0
2017-04-19 13:40:00,26.36,26.4,26.35,26.39,9800.0,24.8074,24.845,24.7979,24.8356,9800.0
2017-04-19 13:45:00,26.38,26.39,26.38,26.39,800.0,24.8262,24.8356,24.8262,24.8356,800.0
2017-04-19 13:50:00,26.4,26.41,26.4,26.41,3500.0,24.845,24.8544,24.845,24.8544,3500.0
2017-04-19 13:55:00,26.38,26.41,26.38,26.41,2200.0,24.8262,24.8544,24.8262,24.8544,2200.0
2017-04-19 14:00:00,26.41,26.42,26.38,26.38,3200.0,24.8544,24.8638,24.8262,24.8262,3200.0
2017-04-19 14:05:00,26.35,26.38,26.34,26.36,22800.0,24.7979,24.8262,24.7885,24.8074,22800.0
2017-04-19 14:10:00,26.34,26.34,26.33,26.33,12360.0,24.7885,24.7885,24.7791,24.7791,12360.0
2017-04-19 14:15:00,26.31,26.31,26.26,26.3,26000.0,24.7603,24.7603,24.7132,24.7509,26000.0
2017-04-19 14:20:00,26.3,26.31,26.28,26.3,7488.0,24.7509,24.7603,24.7321,24.7509,7488.0
2017-04-19 14:25:00,26.28,26.33,26.27,26.33,17392.0,24.7321,24.7791,24.7227,24.7791,17392.0
2017-04-19 14:30:00,26.32,26.35,26.31,26.32,24200.0,24.7697,24.7979,24.7603,24.7697,24200.0
2017-04-19 14:35:00,26.33,26.33,26.33,26.33,20760.0,24.7791,24.7791,24.7791,24.7791,20760.0
2017-04-19 14:40:00,26.32,26.32,26.29,26.3,3960.0,24.7697,24.7697,24.7415,24.7509,3960.0
2017-04-19 14:45:00,26.3,26.31,26.25,26.25,13020.0,24.7509,24.7603,24.7038,24.7038,13020.0
2017-04-19 14:50:00,26.25,26.25,26.18,26.2,68900.0,24.7038,24.7038,24.638,24.6568,68900.0
2017-04-19 14:55:00,26.22,26.22,26.2,26.21,12060.0,24.6756,24.6756,24.6568,24.6662,12060.0
2017-04-19 15:00:00,26.21,26.23,26.16,26.23,14732.0,24.6662,24.685,24.6191,24.685,14732.0
2017-04-19 15:05:00,26.23,26.23,26.21,26.22,26544.0,24.685,24.685,24.6662,24.6756,26544.0
2017-04-19 15:10:00,26.23,26.23,26.21,26.21,77928.0,24.685,24.685,24.6662,24.6662,77928.0
2017-04-19 15:15:00,26.2,26.24,26.2,26.24,9200.0,24.6568,24.6944,24.6568,24.6944,9200.0
2017-04-19 15:20:00,26.23,26.23,26.21,26.22,17904.0,24.685,24.685,24.6662,24.6756,17904.0
2017-04-19 15:25:00,26.2,26.2,26.13,26.13,11116.0,24.6568,24.6568,24.5909,24.5909,11116.0
2017-04-19 15:30:00,26.15,26.16,26.1,26.15,77756.0,24.6097,24.6191,24.5627,24.6097,77756.0
2017-04-19 15:35:00,26.13,26.17,26.13,26.17,19880.0,24.5909,24.6285,24.5909,24.6285,19880.0
2017-04-19 15:40:00,26.16,26.16,26.09,26.11,39200.0,24.6191,24.6191,24.5533,24.5721,39200.0
2017-04-19 15:45:00,26.09,26.11,26.08,26.09,29804.0,24.5533,24.5721,24.5438,24.5533,29804.0
2017-04-19 15:50:00,26.09,26.12,26.08,26.12,23588.0,24.5533,24.5815,24.5438,24.5815,23588.0
2017-04-19 15:55:00,26.13,26.19,26.11,26.17,174176.0,24.5909,24.6474,24.5721,24.6285,174176.0
2017-04-20 09:30:00,26.31,26.43,26.31,26.4,72896.0,24.7603,24.8732,24.7603,24.845,72896.0
2017-04-20 09:35:00,26.41,26.43,26.38,26.39,86796.0,24.8544,24.8732,24.8262,24.8356,86796.0
2017-04-20 09:40:00,26.38,26.38,26.3,26.31,37492.0,24.8262,24.8262,24.7509,24.7603,37492.0
2017-04-20 09:45:00,26.34,26.34,26.3,26.33,12800.0,24.7885,24.7885,24.7509,24.7791,12800.0
2017-04-20 09:50:00,26.33,26.35,26.33,26.35,17508.0,24.7791,24.7979,24.7791,24.7979,17508.0
2017-04-20 09:55:00,26.35,26.35,26.27,26.31,7200.0,24.7979,24.7979,24.7227,24.7603,7200.0
2017-04-20 10:00:00,26.36,26.39,26.36,26.37,22000.0,24.8074,24.8356,24.8074,24.8168,22000.0
2017-04-20 10:05:00,26.36,26.43,26.36,26.43,16200.0,24.8074,24.8732,24.8074,24.8732,16200.0
2017-04-20 10:10:00,26.45,26.52,26.45,26.5,21900.0,24.8921,24.9579,24.8921,24.9391,21900.0
2017-04-20 10:15:00,26.51,26.52,26.46,26.46,22572.0,24.9485,24.9579,24.9015,24.9015,22572.0
2017-04-20 10:20:00,26.47,26.53,26.47,26.47,20800.0,24.9109,24.9673,24.9109,24.9109,20800.0
2017-04-20 10:25:00,26.49,26.49,26.47,26.47,4044.0,24.9297,24.9297,24.9109,24.9109,4044.0
2017-04-20 10:30:00,26.48,26.49,26.45,26.45,7324.0,24.9203,24.9297,24.8921,24.8921,7324.0
2017-04-20 10:35:00,26.45,26.46,26.45,26.45,6180.0,24.8921,24.9015,24.8921,24.8921,6180.0
2017-04-20 10:40:00,26.47,26.48,26.47,26.48,3900.0,24.9109,24.9203,24.9109,24.9203,3900.0
2017-04-20 10:45:00,26.49,26.5,26.48,26.5,2800.0,24.9297,24.9391,24.9203,24.9391,2800.0
2017-04-20 10:50:00,26.5,26.55,26.5,26.54,9156.0,24.9391,24.9862,24.9391,24.9768,9156.0
2017-04-20 10:55:00,26.52,26.55,26.52,26.53,8000.0,24.9579,24.9862,24.9579,24.9673,8000.0
2017-04-20 11:00:00,26.54,26.54,26.49,26.49,7412.0,24.9768,24.9768,24.9297,24.9297,7412.0
2017-04-20 11:05:00,26.49,26.53,26.48,26.53,5200.0,24.9297,24.9673,24.9203,24.9673,5200.0
2017-04-20 11:10:00,26.53,26.53,26.52,26.53,3760.0,24.9673,24.9673,24.9579,24.9673,3760.0
2017-04-20 11:15:00,26.51,26.51,26.5,26.51,2080.0,24.9485,24.9485,24.9391,24.9485,2080.0
2017-04-20 11:20:00,26.54,26.54,26.52,26.54,9452.0,24.9768,24.9768,24.9579,24.9768,9452.0
2017-04-20 11:25:00,26.54,26.58,26.53,26.58,11400.0,24.9768,25.0144,24.9673,25.0144,11400.0
2017-04-20 11:30:00,26.57,26.58,26.56,26.58,16656.0,25.005,25.0144,24.9956,25.0144,16656.0
2017-04-20 11:35:00,26.59,26.64,26.58,26.63,17200.0,25.0238,25.0709,25.0144,25.0615,17200.0
2017-04-20 11:40:00,26.63,26.64,26.61,26.63,10200.0,25.0615,25.0709,25.0426,25.0615,10200.0
2017-04-20 11:45:00,26.64,26.7,26.64,26.69,33328.0,25.0709,25.1273,25.0709,25.1179,33328.0
2017-04-20 11:50:00,26.71,26.71,26.69,26.69,21748.0,25.1367,25.1367,25.1179,25.1179,21748.0
2017-04-20 11:55:00,26.7,26.74,26.69,26.73,32256.0,25.1273,25.165,25.1179,25.1556,32256.0
2017-04-20 12:00:00,26.72,26.76,26.72,26.75,24400.0,25.1461,25.1838,25.1461,25.1744,24400.0
2017-04-20 12:05:00,26.77,26.82,26.77,26.81,25404.0,25.1932,25.2403,25.1932,25.2308,25404.0
2017-04-20 12:10:00,26.82,26.83,26.81,26.82,6656.0,25.2403,25.2497,25.2308,25.2403,6656.0
2017-04-20 12:15:00,26.82,26.82,26.78,26.79,21560.0,25.2403,25.2403,25.2026,25.212,21560.0
2017-04-20 12:20:00,26.83,26.86,26.8,26.82,26800.0,25.2497,25.2779,25.2214,25.2403,26800.0
2017-04-20 12:25:00,26.85,26.85,26.8,26.82,6800.0,25.2685,25.2685,25.2214,25.2403,6800.0
2017-04-20 12:30:00,26.84,26.85,26.83,26.84,28500.0,25.2591,25.2685,25.2497,25.2591,28500.0
2017-04-20 12:35:00,26.83,26.84,26.82,26.84,2500.0,25.2497,25.2591,25.2403,25.2591,2500.0
2017-04-20 12:40:00,26.86,26.9,26.85,26.89,14160.0,25.2779,25.3155,25.2685,25.3061,14160.0
2017-04-20 12:45:00,26.89,26.89,26.89,26.89,3104.0,25.3061,25.3061,25.3061,25.3061,3104.0
2017-04-20 12:50:00,26.9,26.9,26.89,26.89,5676.0,25.3155,25.3155,25.3061,25.3061,5676.0
2017-04-20 12:55:00,26.89,26.89,26.83,26.83,42360.0,25.3061,25.3061,25.2497,25.2497,42360.0
2017-04-20 13:00:00,26.85,26.87,26.85,26.87,5800.0,25.2685,25.2873,25.2685,25.2873,5800.0
2017-04-20 13:05:00,26.88,26.88,26.87,26.88,1556.0,25.2967,25.2967,25.2873,25.2967,1556.0
2017-04-20 13:10:00,26.85,26.86,26.85,26.86,1600.0,25.2685,25.2779,25.2685,25.2779,1600.0
2017-04-20 13:15:00,26.85,26.85,26.83,26.83,4400.0,25.2685,25.2685,25.2497,25.2497,4400.0
2017-04-20 13:20:00,26.84,26.85,26.84,26.85,4200.0,25.2591,25.2685,25.2591,25.2685,4200.0
2017-04-20 13:25:00,26.85,26.85,26.85,26.85,400.0,25.2685,25.2685,25.2685,25.2685,400.0
2017-04-20 13:30:00,26.87,26.88,26.87,26.88,4400.0,25.2873,25.2967,25.2873,25.2967,4400.0
2017-04-20 13:35:00,26.9,26.93,26.9,26.93,10600.0,25.3155,25.3438,25.3155,25.3438,10600.0
2017-04-20 13:40:00,26.93,26.96,26.93,26.95,8880.0,25.3438,25.372,25.3438,25.3626,8880.0
2017-04-20 13:45:00,26.96,26.98,26.96,26.96,9856.0,25.372,25.3908,25.372,25.372,9856.0
2017-04-20 13:50:00,26.98,27.0,26.98,26.99,14592.0,25.3908,25.4097,25.3908,25.4002,14592.0
2017-04-20 13:55:00,27.01,27.05,27.01,27.03,25712.0,25.4191,25.4567,25.4191,25.4379,25712.0
2017-04-20 14:00:00,27.03,27.03,27.0,27.0,11800.0,25.4379,25.4379,25.4097,25.4097,11800.0
2017-04-20 14:05:00,27.01,27.01,26.95,26.95,13000.0,25.4191,25.4191,25.3626,25.3626,13000.0
2017-04-20 14:10:00,26.95,26.97,26.95,26.95,30700.0,25.3626,25.3814,25.3626,25.3626,30700.0
2017-04-20 14:15:00,26.95,26.96,26.95,26.95,5600.0,25.3626,25.372,25.3626,25.3626,5600.0
2017-04-20 14:20:00,26.94,26.97,26.93,26.97,10800.0,25.3532,25.3814,25.3438,25.3814,10800.0
2017-04-20 14:25:00,26.96,26.98,26.96,26.97,26400.0,25.372,25.3908,25.372,25.3814,26400.0
2017-04-20 14:30:00,26.95,26.97,26.95,26.97,2000.0,25.3626,25.3814,25.3626,25.3814,2000.0
2017-04-20 14:35:00,26.97,27.0,26.97,27.0,10800.0,25.3814,25.4097,25.3814,25.4097,10800.0
2017-04-20 14:40:00,26.98,26.98,26.96,26.97,8900.0,25.3908,25.3908,25.372,25.3814,8900.0
2017-04-20 14:45:00,26.96,26.97,26.95,26.95,1600.0,25.372,25.3814,25.3626,25.3626,1600.0
2017-04-20 14:50:00,26.95,26.95,26.95,26.95,0.0,25.3626,25.3626,25.3626,25.3626,0.0
2017-04-20 14:55:00,26.96,26.99,26.96,26.96,16000.0,25.372,25.4002,25.372,25.372,16000.0
2017-04-20 15:00:00,26.94,26.94,26.89,26.92,49576.0,25.3532,25.3532,25.3061,25.3344,49576.0
2017-04-20 15:05:00,26.91,26.96,26.91,26.96,14088.0,25.325,25.372,25.325,25.372,14088.0
2017-04-20 15:10:00,26.95,26.97,26.95,26.97,4400.0,25.3626,25.3814,25.3626,25.3814,4400.0
2017-04-20 15:15:00,27.0,27.0,26.94,26.94,25440.0,25.4097,25.4097,25.3532,25.3532,25440.0
2017-04-20 15:20:00,26.93,26.93,26.9,26.92,16000.0,25.3438,25.3438,25.3155,25.3344,16000.0
2017-04-20 15:25:00,26.93,26.94,26.91,26.93,17200.0,25.3438,25.3532,25.325,25.3438,17200.0
2017-04-20 15:30:00,26.93,26.99,26.93,26.99,24548.0,25.3438,25.4002,25.3438,25.4002,24548.0
2017-04-20 15:35:00,26.97,26.97,26.93,26.96,33600.0,25.3814,25.3814,25.3438,25.372,33600.0
2017-04-20 15:40:00,26.97,26.99,26.96,26.98,6000.0,25.3814,25.4002,25.372,25.3908,6000.0
2017-04-20 15:45:00,26.97,26.98,26.96,26.96,2140.0,25.3814,25.3908,25.372,25.372,2140.0
2017-04-20 15:50:00,26.95,26.97,26.93,26.93,13056.0,25.3626,25.3814,25.3438,25.3438,13056.0
2017-04-20 15:55:00,26.93,26.95,26.81,26.87,35552.0,25.3438,25.3626,25.2308,25.2873,35552.0
2017-04-21 09:30:00,26.86,26.91,26.84,26.86,32632.0,25.2779,25.325,25.2591,25.2779,32632.0
2017-04-21 09:35:00,26.84,26.89,26.84,26.88,21200.0,25.2591,25.3061,25.2591,25.2967,21200.0
2017-04-21 09:40:00,26.92,26.95,26.92,26.93,14528.0,25.3344,25.3626,25.3344,25.3438,14528.0
2017-04-21 09:45:00,26.92,26.92,26.86,26.86,20400.0,25.3344,25.3344,25.2779,25.2779,20400.0
2017-04-21 09:50:00,26.85,26.85,26.8,26.8,5200.0,25.2685,25.2685,25.2214,25.2214,5200.0
2017-04-21 09:55:00,26.82,26.83,26.82,26.82,6480.0,25.2403,25.2497,25.2403,25.2403,6480.0
2017-04-21 10:00:00,26.86,26.87,26.81,26.81,5600.0,25.2779,25.2873,25.2308,25.2308,5600.0
2017-04-21 10:05:00,26.83,26.85,26.8,26.8,5200.0,25.2497,25.2685,25.2214,25.2214,5200.0
2017-04-21 10:10:00,26.81,26.83,26.81,26.83,31580.0,25.2308,25.2497,25.2308,25.2497,31580.0
2017-04-21 10:15:00,26.85,26.86,26.85,26.86,4400.0,25.2685,25.2779,25.2685,25.2779,4400.0
2017-04-21 10:20:00,26.87,26.88,26.87,26.87,1600.0,25.2873,25.2967,25.2873,25.2873,1600.0
2017-04-21 10:25:00,26.89,26.9,26.87,26.88,10320.0,25.3061,25.3155,25.2873,25.2967,10320.0
2017-04-21 10:30:00,26.87,26.88,26.86,26.88,2400.0,25.2873,25.2967,25.2779,25.2967,2400.0
2017-04-21 10:35:00,26.87,26.87,26.84,26.84,14920.0,25.2873,25.2873,25.2591,25.2591,14920.0
2017-04-21 10:40:00,26.85,26.87,26.83,26.87,40064.0,25.2685,25.2873,25.2497,25.2873,40064.0
2017-04-21 10:45:00,26.86,26.87,26.85,26.85,5600.0,25.2779,25.2873,25.2685,25.2685,5600.0
2017-04-21 10:50:00,26.84,26.85,26.84,26.84,3960.0,25.2591,25.2685,25.2591,25.2591,3960.0
2017-04-21 10:55:00,26.83,26.83,26.77,26.79,33600.0,25.2497,25.2497,25.1932,25.212,33600.0
2017-04-21 11:00:00,26.82,26.82,26.81,26.82,4000.0,25.2403,25.2403,25.2308,25.2403,4000.0
2017-04-21 11:05:00,26.81,26.81,26.78,26.78,9264.0,25.2308,25.2308,25.2026,25.2026,9264.0
2017-04-21 11:10:00,26.75,26.79,26.74,26.77,31812.0,25.1744,25.212,25.165,25.1932,31812.0
2017-04-21 11:15:00,26.75,26.86,26.75,26.86,8060.0,25.1744,25.2779,25.1744,25.2779,8060.0
2017-04-21 11:20:00,26.87,26.87,26.87,26.87,3000.0,25.2873,25.2873,25.2873,25.2873,3000.0
2017-04-21 11:25:00,26.88,26.91,26.88,26.88,8336.0,25.2967,25.325,25.2967,25.2967,8336.0
2017-04-21 11:30:00,26.88,26.89,26.87,26.88,4600.0,25.2967,25.3061,25.2873,25.2967,4600.0
2017-04-21 11:35:00,26.9,26.9,26.88,26.88,3200.0,25.3155,25.3155,25.2967,25.2967,3200.0
2017-04-21 11:40:00,26.87,26.88,26.86,26.88,4200.0,25.2873,25.2967,25.2779,25.2967,4200.0
2017-04-21 11:45:00,26.9,26.9,26.89,26.89,2920.0,25.3155,25.3155,25.3061,25.3061,2920.0
2017-04-21 11:50:00,26.89,26.89,26.89,26.89,3960.0,25.3061,25.3061,25.3061,25.3061,3960.0
2017-04-21 11:55:00,26.9,26.93,26.89,26.92,6600.0,25.3155,25.3438,25.3061,25.3344,6600.0
2017-04-21 12:00:00,26.89,26.89,26.86,26.88,1200.0,25.3061,25.3061,25.2779,25.2967,1200.0
2017-04-21 12:05:00,26.83,26.85,26.83,26.85,15200.0,25.2497,25.2685,25.2497,25.2685,15200.0
2017-04-21 12:10:00,26.85,26.85,26.79,26.79,6240.0,25.2685,25.2685,25.212,25.212,6240.0
2017-04-21 12:15:00,26.78,26.81,26.77,26.8,14508.0,25.2026,25.2308,25.1932,25.2214,14508.0
2017-04-21 12:20:00,26.81,26.81,26.81,26.81,400.0,25.2308,25.2308,25.2308,25.2308,400.0
2017-04-21 12:25:00,26.82,26.82,26.8,26.8,4400.0,25.2403,25.2403,25.2214,25.2214,4400.0
2017-04-21 12:30:00,26.78,26.8,26.78,26.8,5400.0,25.2026,25.2214,25.2026,25.2214,5400.0
2017-04-21 12:35:00,26.82,26.82,26.79,26.79,5300.0,25.2403,25.2403,25.212,25.212,5300.0
2017-04-21 12:40:00,26.81,26.81,26.81,26.81,400.0,25.2308,25.2308,25.2308,25.2308,400.0
2017-04-21 12:45:00,26.8,26.8,26.8,26.8,400.0,25.2214,25.2214,25.2214,25.2214,400.0
2017-04-21 12:50:00,26.82,26.83,26.81,26.81,27600.0,25.2403,25.2497,25.2308,25.2308,27600.0
2017-04-21 12:55:00,26.8,26.8,26.8,26.8,4800.0,25.2214,25.2214,25.2214,25.2214,4800.0
2017-04-21 13:00:00,26.79,26.79,26.79,26.79,400.0,25.212,25.212,25.212,25.212,400.0
2017-04-21 13:05:00,26.76,26.77,26.76,26.77,6000.0,25.1838,25.1932,25.1838,25.1932,6000.0
2017-04-21 13:10:00,26.73,26.73,26.58,26.61,29564.0,25.1556,25.1556,25.0144,25.0426,29564.0
2017-04-21 13:15:00,26.61,26.63,26.61,26.61,4800.0,25.0426,25.0615,25.0426,25.0426,4800.0
2017-04-21 13:20:00,26.61,26.69,26.61,26.69,6800.0,25.0426,25.1179,25.0426,25.1179,6800.0
2017-04-21 13:25:00,26.68,26.71,26.67,26.7,17280.0,25.1085,25.1367,25.0991,25.1273,17280.0
2017-04-21 13:30:00,26.69,26.7,26.69,26.7,2800.0,25.1179,25.1273,25.1179,25.1273,2800.0
2017-04-21 13:35:00,26.68,26.69,26.67,26.67,6400.0,25.1085,25.1179,25.0991,25.0991,6400.0
2017-04-21 13:40:00,26.68,26.7,26.67,26.69,4400.0,25.1085,25.1273,25.0991,25.1179,4400.0
2017-04-21 13:45:00,26.7,26.7,26.69,26.69,7600.0,25.1273,25.1273,25.1179,25.1179,7600.0
2017-04-21 13:50:00,26.7,26.71,26.7,26.71,2400.0,25.1273,25.1367,25.1273,25.1367,2400.0
2017-04-21 13:55:00,26.77,26.86,26.77,26.84,26000.0,25.1932,25.2779,25.1932,25.2591,26000.0
2017-04-21 14:00:00,26.84,26.86,26.82,26.83,11200.0,25.2591,25.2779,25.2403,25.2497,11200.0
2017-04-21 14:05:00,26.82,26.82,26.82,26.82,2000.0,25.2403,25.2403,25.2403,25.2403,2000.0
2017-04-21 14:10:00,26.83,26.84,26.83,26.83,3600.0,25.2497,25.2591,25.2497,25.2497,3600.0
2017-04-21 14:15:00,26.83,26.83,26.83,26.83,0.0,25.2497,25.2497,25.2497,25.2497,0.0
2017-04-21 14:20:00,26.85,26.86,26.85,26.86,36200.0,25.2685,25.2779,25.2685,25.2779,36200.0
2017-04-21 14:25:00,26.88,26.91,26.88,26.9,15800.0,25.2967,25.325,25.2967,25.3155,15800.0
2017-04-21 14:30:00,26.9,26.9,26.88,26.9,8400.0,25.3155,25.3155,25.2967,25.3155,8400.0
2017-04-21 14:35:00,26.9,26.91,26.89,26.91,11244.0,25.3155,25.325,25.3061,25.325,11244.0
2017-04-21 14:40:00,26.9,26.9,26.88,26.89,17600.0,25.3155,25.3155,25.2967,25.3061,17600.0
2017-04-21 14:45:00,26.86,26.86,26.84,26.84,16960.0,25.2779,25.2779,25.2591,25.2591,16960.0
2017-04-21 14:50:00,26.83,26.84,26.83,26.83,5600.0,25.2497,25.2591,25.2497,25.2497,5600.0
2017-04-21 14:55:00,26.85,26.86,26.85,26.86,3200.0,25.2685,25.2779,25.2685,25.2779,3200.0
2017-04-21 15:00:00,26.85,26.85,26.83,26.83,800.0,25.2685,25.2685,25.2497,25.2497,800.0
2017-04-21 15:05:00,26.82,26.82,26.76,26.8,2400.0,25.2403,25.2403,25.1838,25.2214,2400.0
2017-04-21 15:10:00,26.77,26.77,26.75,26.76,2324.0,25.1932,25.1932,25.1744,25.1838,2324.0
2017-04-21 15:15:00,26.79,26.8,26.79,26.8,1200.0,25.212,25.2214,25.212,25.2214,1200.0
2017-04-21 15:20:00,26.8,26.8,26.79,26.79,800.0,25.2214,25.2214,25.212,25.212,800.0
2017-04-21 15:25:00,26.77,26.81,26.76,26.81,16000.0,25.1932,25.2308,25.1838,25.2308,16000.0
2017-04-21 15:30:00,26.8,26.8,26.76,26.76,14000.0,25.2214,25.2214,25.1838,25.1838,14000.0
2017-04-21 15:35:00,26.76,26.81,26.76,26.81,1600.0,25.1838,25.2308,25.1838,25.2308,1600.0
2017-04-21 15:40:00,26.84,26.85,26.81,26.83,8000.0,25.2591,25.2685,25.2308,25.2497,8000.0
2017-04-21 15:45:00,26.83,26.85,26.83,26.85,5200.0,25.2497,25.2685,25.2497,25.2685,5200.0
2017-04-21 15:50:00,26.84,26.84,26.81,26.82,11400.0,25.2591,25.2591,25.2308,25.2403,11400.0
2017-04-21 15:55:00,26.81,26.81,26.74,26.74,32460.0,25.2308,25.2308,25.165,25.165,32460.0
2017-04-24 09:30:00,27.62,27.65,27.47,27.52,158636.0,25.9931,26.0214,25.852,25.899,158636.0
2017-04-24 09:35:00,27.55,27.56,27.46,27.5,107956.0,25.9273,25.9367,25.8426,25.8802,107956.0
2017-04-24 09:40:00,27.52,27.56,27.52,27.55,17320.0,25.899,25.9367,25.899,25.9273,17320.0
2017-04-24 09:45:00,27.55,27.57,27.5,27.51,28436.0,25.9273,25.9461,25.8802,25.8896,28436.0
2017-04-24 09:50:00,27.52,27.53,27.48,27.51,31064.0,25.899,25.9084,25.8614,25.8896,31064.0
2017-04-24 09:55:00,27.52,27.57,27.52,27.57,14132.0,25.899,25.9461,25.899,25.9461,14132.0
2017-04-24 10:00:00,27.57,27.64,27.56,27.63,62384.0,25.9461,26.012,25.9367,26.0025,62384.0
2017-04-24 10:05:00,27.61,27.64,27.59,27.59,11600.0,25.9837,26.012,25.9649,25.9649,11600.0
2017-04-24 10:10:00,27.56,27.59,27.54,27.59,25800.0,25.9367,25.9649,25.9178,25.9649,25800.0
2017-04-24 10:15:00,27.59,27.62,27.59,27.6,12852.0,25.9649,25.9931,25.9649,25.9743,12852.0
2017-04-24 10:20:00,27.6,27.63,27.6,27.62,4900.0,25.9743,26.0025,25.9743,25.9931,4900.0
2017-04-24 10:25:00,27.58,27.61,27.58,27.61,6200.0,25.9555,25.9837,25.9555,25.9837,6200.0
2017-04-24 10:30:00,27.61,27.61,27.59,27.61,6400.0,25.9837,25.9837,25.9649,25.9837,6400.0
2017-04-24 10:35:00,27.57,27.58,27.54,27.55,4400.0,25.9461,25.9555,25.9178,25.9273,4400.0
2017-04-24 10:40:00,27.54,27.59,27.54,27.58,7200.0,25.9178,25.9649,25.9178,25.9555,7200.0
2017-04-24 10:45:00,27.57,27.57,27.55,27.56,2460.0,25.9461,25.9461,25.9273,25.9367,2460.0
2017-04-24 10:50:00,27.58,27.58,27.57,27.57,7160.0,25.9555,25.9555,25.9461,25.9461,7160.0
2017-04-24 10:55:00,27.59,27.59,27.57,27.58,4800.0,25.9649,25.9649,25.9461,25.9555,4800.0
2017-04-24 11:00:00,27.57,27.58,27.57,27.57,3364.0,25.9461,25.9555,25.9461,25.9461,3364.0
2017-04-24 11:05:00,27.58,27.61,27.57,27.59,14304.0,25.9555,25.9837,25.9461,25.9649,14304.0
2017-04-24 11:10:00,27.59,27.6,27.58,27.59,1600.0,25.9649,25.9743,25.9555,25.9649,1600.0
2017-04-24 11:15:00,27.53,27.53,27.48,27.49,34736.0,25.9084,25.9084,25.8614,25.8708,34736.0
2017-04-24 11:20:00,27.48,27.49,27.47,27.47,4200.0,25.8614,25.8708,25.852,25.852,4200.0
2017-04-24 11:25:00,27.47,27.49,27.46,27.49,10996.0,25.852,25.8708,25.8426,25.8708,10996.0
2017-04-24 11:30:00,27.47,27.48,27.45,27.48,28700.0,25.852,25.8614,25.8332,25.8614,28700.0
2017-04-24 11:35:00,27.49,27.52,27.49,27.51,3624.0,25.8708,25.899,25.8708,25.8896,3624.0
2017-04-24 11:40:00,27.52,27.52,27.47,27.48,10680.0,25.899,25.899,25.852,25.8614,10680.0
2017-04-24 11:45:00,27.48,27.49,27.48,27.49,5108.0,25.8614,25.8708,25.8614,25.8708,5108.0
2017-04-24 11:50:00,27.49,27.49,27.49,27.49,2000.0,25.8708,25.8708,25.8708,25.8708,2000.0
2017-04-24 11:55:00,27.48,27.51,27.48,27.49,10080.0,25.8614,25.8896,25.8614,25.8708,10080.0
2017-04-24 12:00:00,27.5,27.55,27.5,27.55,10600.0,25.8802,25.9273,25.8802,25.9273,10600.0
2017-04-24 12:05:00,27.53,27.53,27.52,27.53,3052.0,25.9084,25.9084,25.899,25.9084,3052.0
2017-04-24 12:10:00,27.56,27.57,27.53,27.54,7600.0,25.9367,25.9461,25.9084,25.9178,7600.0
2017-04-24 12:15:00,27.54,27.55,27.53,27.55,3776.0,25.9178,25.9273,25.9084,25.9273,3776.0
2017-04-24 12:20:00,27.55,27.55,27.55,27.55,0.0,25.9273,25.9273,25.9273,25.9273,0.0
2017-04-24 12:25:00,27.55,27.55,27.54,27.55,3124.0,25.9273,25.9273,25.9178,25.9273,3124.0
2017-04-24 12:30:00,27.55,27.56,27.54,27.55,7524.0,25.9273,25.9367,25.9178,25.9273,7524.0
2017-04-24 12:35:00,27.58,27.58,27.58,27.58,400.0,25.9555,25.9555,25.9555,25.9555,400.0
2017-04-24 12:40:00,27.56,27.56,27.56,27.56,7064.0,25.9367,25.9367,25.9367,25.9367,7064.0
2017-04-24 12:45:00,27.56,27.57,27.55,27.55,9600.0,25.9367,25.9461,25.9273,25.9273,9600.0
2017-04-24 12:50:00,27.55,27.58,27.55,27.58,9288.0,25.9273,25.9555,25.9273,25.9555,9288.0
2017-04-24 12:55:00,27.56,27.56,27.53,27.53,2380.0,25.9367,25.9367,25.9084,25.9084,2380.0
2017-04-24 13:00:00,27.55,27.59,27.55,27.58,8400.0,25.9273,25.9649,25.9273,25.9555,8400.0
2017-04-24 13:05:00,27.58,27.58,27.58,27.58,2400.0,25.9555,25.9555,25.9555,25.9555,2400.0
2017-04-24 13:10:00,27.57,27.61,27.57,27.61,2000.0,25.9461,25.9837,25.9461,25.9837,2000.0
2017-04-24 13:15:00,27.61,27.63,27.61,27.63,22268.0,25.9837,26.0025,25.9837,26.0025,22268.0
2017-04-24 13:20:00,27.62,27.63,27.6,27.6,5240.0,25.9931,26.0025,25.9743,25.9743,5240.0
2017-04-24 13:25:00,27.61,27.61,27.61,27.61,400.0,25.9837,25.9837,25.9837,25.9837,400.0
2017-04-24 13:30:00,27.61,27.61,27.6,27.61,3416.0,25.9837,25.9837,25.9743,25.9837,3416.0
2017-04-24 13:35:00,27.6,27.6,27.58,27.6,7380.0,25.9743,25.9743,25.9555,25.9743,7380.0
2017-04-24 13:40:00,27.6,27.6,27.58,27.59,7384.0,25.9743,25.9743,25.9555,25.9649,7384.0
2017-04-24 13:45:00,27.57,27.58,27.57,27.58,6800.0,25.9461,25.9555,25.9461,25.9555,6800.0
2017-04-24 13:50:00,27.59,27.59,27.58,27.58,800.0,25.9649,25.9649,25.9555,25.9555,800.0
2017-04-24 13:55:00,27.6,27.61,27.6,27.61,6288.0,25.9743,25.9837,25.9743,25.9837,6288.0
2017-04-24 14:00:00,27.63,27.63,27.59,27.59,10464.0,26.0025,26.0025,25.9649,25.9649,10464.0
2017-04-24 14:05:00,27.59,27.6,27.58,27.6,5200.0,25.9649,25.9743,25.9555,25.9743,5200.0
2017-04-24 14:10:00,27.61,27.61,27.59,27.61,8000.0,25.9837,25.9837,25.9649,25.9837,8000.0
2017-04-24 14:15:00,27.6,27.66,27.6,27.66,10120.0,25.9743,26.0308,25.9743,26.0308,10120.0
2017-04-24 14:20:00,27.68,27.68,27.67,27.67,5520.0,26.0496,26.0496,26.0402,26.0402,5520.0
2017-04-24 14:25:00,27.65,27.65,27.64,27.65,10000.0,26.0214,26.0214,26.012,26.0214,10000.0
2017-04-24 14:30:00,27.66,27.67,27.65,27.66,4400.0,26.0308,26.0402,26.0214,26.0308,4400.0
2017-04-24 14:35:00,27.66,27.66,27.64,27.64,2400.0,26.0308,26.0308,26.012,26.012,2400.0
2017-04-24 14:40:00,27.63,27.65,27.62,27.64,4012.0,26.0025,26.0214,25.9931,26.012,4012.0
2017-04-24 14:45:00,27.64,27.64,27.63,27.63,3984.0,26.012,26.012,26.0025,26.0025,3984.0
2017-04-24 14:50:00,27.62,27.63,27.6,27.6,3600.0,25.9931,26.0025,25.9743,25.9743,3600.0
2017-04-24 14:55:00,27.59,27.6,27.58,27.6,9200.0,25.9649,25.9743,25.9555,25.9743,9200.0
2017-04-24 15:00:00,27.6,27.62,27.6,27.62,1200.0,25.9743,25.9931,25.9743,25.9931,1200.0
2017-04-24 15:05:00,27.63,27.67,27.63,27.66,2300.0,26.0025,26.0402,26.0025,26.0308,2300.0
2017-04-24 15:10:00,27.65,27.66,27.64,27.66,107252.0,26.0214,26.0308,26.012,26.0308,107252.0
2017-04-24 15:15:00,27.66,27.66,27.65,27.66,12600.0,26.0308,26.0308,26.0214,26.0308,12600.0
2017-04-24 15:20:00,27.65,27.66,27.63,27.63,7320.0,26.0214,26.0308,26.0025,26.0025,7320.0
2017-04-24 15:25:00,27.65,27.65,27.64,27.64,800.0,26.0214,26.0214,26.012,26.012,800.0
2017-04-24 15:30:00,27.64,27.65,27.63,27.63,8028.0,26.012,26.0214,26.0025,26.0025,8028.0
2017-04-24 15:35:00,27.65,27.65,27.64,27.64,3420.0,26.0214,26.0214,26.012,26.012,3420.0
2017-04-24 15:40:00,27.62,27.65,27.62,27.65,5200.0,25.9931,26.0214,25.9931,26.0214,5200.0
2017-04-24 15:45:00,27.64,27.64,27.61,27.61,5244.0,26.012,26.012,25.9837,25.9837,5244.0
2017-04-24 15:50:00,27.62,27.62,27.57,27.58,12884.0,25.9931,25.9931,25.9461,25.9555,12884.0
2017-04-24 15:55:00,27.59,27.61,27.58,27.58,31152.0,25.9649,25.9837,25.9555,25.9555,31152.0
2017-04-25 09:30:00,28.2,28.31,28.16,28.3,157224.0,26.539,26.6425,26.5013,26.6331,157224.0
2017-04-25 09:35:00,28.31,28.35,28.28,28.33,67500.0,26.6425,26.6801,26.6143,26.6613,67500.0
2017-04-25 09:40:00,28.35,28.41,28.32,28.4,88288.0,26.6801,26.7366,26.6519,26.7272,88288.0
2017-04-25 09:45:00,28.4,28.41,28.38,28.39,17800.0,26.7272,26.7366,26.7084,26.7178,17800.0
2017-04-25 09:50:00,28.4,28.4,28.36,28.39,12692.0,26.7272,26.7272,26.6896,26.7178,12692.0
2017-04-25 09:55:00,28.38,28.39,28.37,28.38,24004.0,26.7084,26.7178,26.699,26.7084,24004.0
2017-04-25 10:00:00,28.38,28.43,28.38,28.43,12508.0,26.7084,26.7554,26.7084,26.7554,12508.0
2017-04-25 10:05:00,28.45,28.52,28.45,28.51,38524.0,26.7742,26.8401,26.7742,26.8307,38524.0
2017-04-25 10:10:00,28.51,28.51,28.47,28.47,29512.0,26.8307,26.8307,26.7931,26.7931,29512.0
2017-04-25 10:15:00,28.48,28.49,28.46,28.49,15592.0,26.8025,26.8119,26.7837,26.8119,15592.0
2017-04-25 10:20:00,28.49,28.53,28.48,28.49,30480.0,26.8119,26.8495,26.8025,26.8119,30480.0
2017-04-25 10:25:00,28.5,28.5,28.48,28.48,5196.0,26.8213,26.8213,26.8025,26.8025,5196.0
2017-04-25 10:30:00,28.48,28.51,28.48,28.5,28864.0,26.8025,26.8307,26.8025,26.8213,28864.0
2017-04-25 10:35:00,28.51,28.53,28.5,28.53,5600.0,26.8307,26.8495,26.8213,26.8495,5600.0
2017-04-25 10:40:00,28.48,28.48,28.47,28.48,18020.0,26.8025,26.8025,26.7931,26.8025,18020.0
2017-04-25 10:45:00,28.48,28.48,28.45,28.48,17460.0,26.8025,26.8025,26.7742,26.8025,17460.0
2017-04-25 10:50:00,28.46,28.49,28.46,28.47,19296.0,26.7837,26.8119,26.7837,26.7931,19296.0
2017-04-25 10:55:00,28.47,28.48,28.46,28.46,27720.0,26.7931,26.8025,26.7837,26.7837,27720.0
2017-04-25 11:00:00,28.46,28.49,28.46,28.48,25172.0,26.7837,26.8119,26.7837,26.8025,25172.0
2017-04-25 11:05:00,28.49,28.52,28.48,28.49,27324.0,26.8119,26.8401,26.8025,26.8119,27324.0
2017-04-25 11:10:00,28.49,28.5,28.48,28.49,28236.0,26.8119,26.8213,26.8025,26.8119,28236.0
2017-04-25 11:15:00,28.49,28.56,28.49,28.56,42000.0,26.8119,26.8778,26.8119,26.8778,42000.0
2017-04-25 11:20:00,28.56,28.56,28.51,28.52,22568.0,26.8778,26.8778,26.8307,26.8401,22568.0
2017-04-25 11:25:00,28.52,28.52,28.48,28.49,16700.0,26.8401,26.8401,26.8025,26.8119,16700.0
2017-04-25 11:30:00,28.49,28.5,28.49,28.49,3244.0,26.8119,26.8213,26.8119,26.8119,3244.0
2017-04-25 11:35:00,28.49,28.5,28.47,28.5,3772.0,26.8119,26.8213,26.7931,26.8213,3772.0
2017-04-25 11:40:00,28.48,28.48,28.47,28.48,400.0,26.8025,26.8025,26.7931,26.8025,400.0
2017-04-25 11:45:00,28.49,28.5,28.49,28.5,2800.0,26.8119,26.8213,26.8119,26.8213,2800.0
2017-04-25 11:50:00,28.5,28.5,28.5,28.5,2600.0,26.8213,26.8213,26.8213,26.8213,2600.0
2017-04-25 11:55:00,28.51,28.53,28.51,28.52,3400.0,26.8307,26.8495,26.8307,26.8401,3400.0
2017-04-25 12:00:00,28.53,28.54,28.53,28.53,11300.0,26.8495,26.8589,26.8495,26.8495,11300.0
2017-04-25 12:05:00,28.54,28.55,28.52,28.53,17400.0,26.8589,26.8684,26.8401,26.8495,17400.0
2017-04-25 12:10:00,28.53,28.54,28.52,28.52,8576.0,26.8495,26.8589,26.8401,26.8401,8576.0
2017-04-25 12:15:00,28.54,28.56,28.54,28.55,15812.0,26.8589,26.8778,26.8589,26.8684,15812.0
2017-04-25 12:20:00,28.57,28.57,28.54,28.54,12520.0,26.8872,26.8872,26.8589,26.8589,12520.0
2017-04-25 12:25:00,28.55,28.56,28.55,28.55,2320.0,26.8684,26.8778,26.8684,26.8684,2320.0
2017-04-25 12:30:00,28.54,28.54,28.52,28.53,4760.0,26.8589,26.8589,26.8401,26.8495,4760.0
2017-04-25 12:35:00,28.5,28.5,28.49,28.49,7600.0,26.8213,26.8213,26.8119,26.8119,7600.0
2017-04-25 12:40:00,28.49,28.49,28.49,28.49,1200.0,26.8119,26.8119,26.8119,26.8119,1200.0
2017-04-25 12:45:00,28.49,28.49,28.49,28.49,1600.0,26.8119,26.8119,26.8119,26.8119,1600.0
2017-04-25 12:50:00,28.5,28.5,28.5,28.5,2000.0,26.8213,26.8213,26.8213,26.8213,2000.0
2017-04-25 12:55:00,28.49,28.5,28.49,28.5,6400.0,26.8119,26.8213,26.8119,26.8213,6400.0
2017-04-25 13:00:00,28.51,28.53,28.51,28.53,10180.0,26.8307,26.8495,26.8307,26.8495,10180.0
2017-04-25 13:05:00,28.54,28.57,28.54,28.55,5936.0,26.8589,26.8872,26.8589,26.8684,5936.0
2017-04-25 13:10:00,28.56,28.61,28.56,28.59,7600.0,26.8778,26.9248,26.8778,26.906,7600.0
2017-04-25 13:15:00,28.6,28.61,28.59,28.59,18000.0,26.9154,26.9248,26.906,26.906,18000.0
2017-04-25 13:20:00,28.59,28.6,28.57,28.57,16200.0,26.906,26.9154,26.8872,26.8872,16200.0
2017-04-25 13:25:00,28.56,28.57,28.56,28.56,1600.0,26.8778,26.8872,26.8778,26.8778,1600.0
2017-04-25 13:30:00,28.57,28.57,28.56,28.57,2000.0,26.8872,26.8872,26.8778,26.8872,2000.0
2017-04-25 13:35:00,28.56,28.57,28.55,28.55,2400.0,26.8778,26.8872,26.8684,26.8684,2400.0
2017-04-25 13:40:00,28.55,28.55,28.55,28.55,400.0,26.8684,26.8684,26.8684,26.8684,400.0
2017-04-25 13:45:00,28.57,28.57,28.56,28.56,1200.0,26.8872,26.8872,26.8778,26.8778,1200.0
2017-04-25 13:50:00,28.57,28.57,28.55,28.56,16660.0,26.8872,26.8872,26.8684,26.8778,16660.0
2017-04-25 13:55:00,28.56,28.57,28.56,28.56,7200.0,26.8778,26.8872,26.8778,26.8778,7200.0
2017-04-25 14:00:00,28.56,28.58,28.56,28.58,1920.0,26.8778,26.8966,26.8778,26.8966,1920.0
2017-04-25 14:05:00,28.58,28.6,28.58,28.6,2696.0,26.8966,26.9154,26.8966,26.9154,2696.0
2017-04-25 14:10:00,28.6,28.61,28.6,28.61,5600.0,26.9154,26.9248,26.9154,26.9248,5600.0
2017-04-25 14:15:00,28.59,28.61,28.58,28.61,4000.0,26.906,26.9248,26.8966,26.9248,4000.0
2017-04-25 14:20:00,28.6,28.6,28.58,28.58,2952.0,26.9154,26.9154,26.8966,26.8966,2952.0
2017-04-25 14:25:00,28.59,28.6,28.58,28.58,5200.0,26.906,26.9154,26.8966,26.8966,5200.0
2017-04-25 14:30:00,28.58,28.58,28.57,28.57,3200.0,26.8966,26.8966,26.8872,26.8872,3200.0
2017-04-25 14:35:00,28.58,28.59,28.58,28.59,2320.0,26.8966,26.906,26.8966,26.906,2320.0
2017-04-25 14:40:00,28.57,28.58,28.57,28.57,6200.0,26.8872,26.8966,26.8872,26.8872,6200.0
2017-04-25 14:45:00,28.58,28.58,28.55,28.56,55796.0,26.8966,26.8966,26.8684,26.8778,55796.0
2017-04-25 14:50:00,28.56,28.56,28.56,28.56,0.0,26.8778,26.8778,26.8778,26.8778,0.0
2017-04-25 14:55:00,28.53,28.53,28.51,28.52,5000.0,26.8495,26.8495,26.8307,26.8401,5000.0
2017-04-25 15:00:00,28.52,28.55,28.52,28.54,21944.0,26.8401,26.8684,26.8401,26.8589,21944.0
2017-04-25 15:05:00,28.58,28.61,28.58,28.58,18000.0,26.8966,26.9248,26.8966,26.8966,18000.0
2017-04-25 15:10:00,28.59,28.59,28.57,28.58,7200.0,26.906,26.906,26.8872,26.8966,7200.0
2017-04-25 15:15:00,28.58,28.6,28.57,28.6,10932.0,26.8966,26.9154,26.8872,26.9154,10932.0
2017-04-25 15:20:00,28.61,28.61,28.59,28.6,2400.0,26.9248,26.9248,26.906,26.9154,2400.0
2017-04-25 15:25:00,28.59,28.59,28.58,28.58,2100.0,26.906,26.906,26.8966,26.8966,2100.0
2017-04-25 15:30:00,28.58,28.58,28.56,28.57,4064.0,26.8966,26.8966,26.8778,26.8872,4064.0
2017-04-25 15:35:00,28.56,28.57,28.54,28.54,5632.0,26.8778,26.8872,26.8589,26.8589,5632.0
2017-04-25 15:40:00,28.55,28.58,28.54,28.54,6208.0,26.8684,26.8966,26.8589,26.8589,6208.0
2017-04-25 15:45:00,28.57,28.59,28.55,28.57,10304.0,26.8872,26.906,26.8684,26.8872,10304.0
2017-04-25 15:50:00,28.55,28.56,28.51,28.53,14032.0,26.8684,26.8778,26.8307,26.8495,14032.0
2017-04-25 15:55:00,28.54,28.57,28.5,28.5,31212.0,26.8589,26.8872,26.8213,26.8213,31212.0
2017-04-26 09:30:00,28.58,28.64,28.55,28.6,69568.0,26.8966,26.9531,26.8684,26.9154,69568.0
2017-04-26 09:35:00,28.57,28.57,28.55,28.56,14200.0,26.8872,26.8872,26.8684,26.8778,14200.0
2017-04-26 09:40:00,28.57,28.57,28.5,28.55,32308.0,26.8872,26.8872,26.8213,26.8684,32308.0
2017-04-26 09:45:00,28.54,28.57,28.51,28.56,35488.0,26.8589,26.8872,26.8307,26.8778,35488.0
2017-04-26 09:50:00,28.58,28.61,28.57,28.59,37016.0,26.8966,26.9248,26.8872,26.906,37016.0
2017-04-26 09:55:00,28.6,28.61,28.58,28.59,15880.0,26.9154,26.9248,26.8966,26.906,15880.0
2017-04-26 10:00:00,28.58,28.61,28.58,28.6,17904.0,26.8966,26.9248,26.8966,26.9154,17904.0
2017-04-26 10:05:00,28.59,28.61,28.59,28.61,2800.0,26.906,26.9248,26.906,26.9248,2800.0
2017-04-26 10:10:00,28.61,28.63,28.61,28.63,1320.0,26.9248,26.9436,26.9248,26.9436,1320.0
2017-04-26 10:15:00,28.63,28.63,28.59,28.59,4544.0,26.9436,26.9436,26.906,26.906,4544.0
2017-04-26 10:20:00,28.57,28.59,28.57,28.59,6000.0,26.8872,26.906,26.8872,26.906,6000.0
2017-04-26 10:25:00,28.59,28.6,28.59,28.6,3600.0,26.906,26.9154,26.906,26.9154,3600.0
2017-04-26 10:30:00,28.61,28.62,28.59,28.61,10900.0,26.9248,26.9342,26.906,26.9248,10900.0
2017-04-26 10:35:00,28.59,28.59,28.58,28.59,5520.0,26.906,26.906,26.8966,26.906,5520.0
2017-04-26 10:40:00,28.59,28.59,28.59,28.59,2800.0,26.906,26.906,26.906,26.906,2800.0
2017-04-26 10:45:00,28.59,28.59,28.58,28.58,800.0,26.906,26.906,26.8966,26.8966,800.0
2017-04-26 10:50:00,28.61,28.65,28.61,28.65,11280.0,26.9248,26.9625,26.9248,26.9625,11280.0
2017-04-26 10:55:00,28.63,28.65,28.63,28.64,6400.0,26.9436,26.9625,26.9436,26.9531,6400.0
2017-04-26 11:00:00,28.64,28.64,28.61,28.64,6000.0,26.9531,26.9531,26.9248,26.9531,6000.0
2017-04-26 11:05:00,28.62,28.62,28.61,28.61,7600.0,26.9342,26.9342,26.9248,26.9248,7600.0
2017-04-26 11:10:00,28.65,28.65,28.61,28.63,47172.0,26.9625,26.9625,26.9248,26.9436,47172.0
2017-04-26 11:15:00,28.64,28.64,28.64,28.64,3200.0,26.9531,26.9531,26.9531,26.9531,3200.0
2017-04-26 11:20:00,28.66,28.75,28.66,28.74,30912.0,26.9719,27.0566,26.9719,27.0472,30912.0
2017-04-26 11:25:00,28.73,28.79,28.73,28.77,31304.0,27.0378,27.0942,27.0378,27.0754,31304.0
2017-04-26 11:30:00,28.78,28.79,28.76,28.78,14760.0,27.0848,27.0942,27.066,27.0848,14760.0
2017-04-26 11:35:00,28.77,28.77,28.74,28.74,6600.0,27.0754,27.0754,27.0472,27.0472,6600.0
2017-04-26 11:40:00,28.76,28.76,28.7,28.71,12780.0,27.066,27.066,27.0095,27.0189,12780.0
2017-04-26 11:45:00,28.7,28.72,28.61,28.61,47836.0,27.0095,27.0283,26.9248,26.9248,47836.0
2017-04-26 11:50:00,28.59,28.64,28.58,28.62,18684.0,26.906,26.9531,26.8966,26.9342,18684.0
2017-04-26 11:55:00,28.63,28.65,28.63,28.65,4400.0,26.9436,26.9625,26.9436,26.9625,4400.0
2017-04-26 12:00:00,28.64,28.69,28.64,28.68,7740.0,26.9531,27.0001,26.9531,26.9907,7740.0
2017-04-26 12:05:00,28.67,28.67,28.67,28.67,400.0,26.9813,26.9813,26.9813,26.9813,400.0
2017-04-26 12:10:00,28.7,28.75,28.69,28.75,15680.0,27.0095,27.0566,27.0001,27.0566,15680.0
2017-04-26 12:15:00,28.73,28.75,28.73,28.75,20788.0,27.0378,27.0566,27.0378,27.0566,20788.0
2017-04-26 12:20:00,28.73,28.73,28.72,28.73,1600.0,27.0378,27.0378,27.0283,27.0378,1600.0
2017-04-26 12:25:00,28.72,28.72,28.7,28.7,1600.0,27.0283,27.0283,27.0095,27.0095,1600.0
2017-04-26 12:30:00,28.7,28.73,28.7,28.73,2180.0,27.0095,27.0378,27.0095,27.0378,2180.0
2017-04-26 12:35:00,28.72,28.73,28.69,28.7,25360.0,27.0283,27.0378,27.0001,27.0095,25360.0
2017-04-26 12:40:00,28.71,28.72,28.71,28.72,1440.0,27.0189,27.0283,27.0189,27.0283,1440.0
2017-04-26 12:45:00,28.71,28.71,28.67,28.68,2800.0,27.0189,27.0189,26.9813,26.9907,2800.0
2017-04-26 12:50:00,28.7,28.72,28.7,28.72,2080.0,27.0095,27.0283,27.0095,27.0283,2080.0
2017-04-26 12:55:00,28.74,28.74,28.73,28.73,3600.0,27.0472,27.0472,27.0378,27.0378,3600.0
2017-04-26 13:00:00,28.76,28.76,28.73,28.73,800.0,27.066,27.066,27.0378,27.0378,800.0
2017-04-26 13:05:00,28.73,28.73,28.73,28.73,400.0,27.0378,27.0378,27.0378,27.0378,400.0
2017-04-26 13:10:00,28.73,28.73,28.73,28.73,400.0,27.0378,27.0378,27.0378,27.0378,400.0
2017-04-26 13:15:00,28.75,28.75,28.73,28.73,1700.0,27.0566,27.0566,27.0378,27.0378,1700.0
2017-04-26 13:20:00,28.74,28.75,28.73,28.75,9300.0,27.0472,27.0566,27.0378,27.0566,9300.0
2017-04-26 13:25:00,28.72,28.72,28.72,28.72,400.0,27.0283,27.0283,27.0283,27.0283,400.0
2017-04-26 13:30:00,28.7,28.7,28.68,28.68,4400.0,27.0095,27.0095,26.9907,26.9907,4400.0
2017-04-26 13:35:00,28.68,28.74,28.67,28.74,18488.0,26.9907,27.0472,26.9813,27.0472,18488.0
2017-04-26 13:40:00,28.71,28.78,28.68,28.78,16708.0,27.0189,27.0848,26.9907,27.0848,16708.0
2017-04-26 13:45:00,28.78,28.78,28.56,28.59,69000.0,27.0848,27.0848,26.8778,26.906,69000.0
2017-04-26 13:50:00,28.62,28.72,28.61,28.7,17600.0,26.9342,27.0283,26.9248,27.0095,17600.0
2017-04-26 13:55:00,28.7,28.7,28.63,28.65,10000.0,27.0095,27.0095,26.9436,26.9625,10000.0
2017-04-26 14:00:00,28.61,28.64,28.56,28.64,47240.0,26.9248,26.9531,26.8778,26.9531,47240.0
2017-04-26 14:05:00,28.63,28.65,28.6,28.63,11916.0,26.9436,26.9625,26.9154,26.9436,11916.0
2017-04-26 14:10:00,28.64,28.64,28.64,28.64,400.0,26.9531,26.9531,26.9531,26.9531,400.0
2017-04-26 14:15:00,28.67,28.68,28.63,28.63,4800.0,26.9813,26.9907,26.9436,26.9436,4800.0
2017-04-26 14:20:00,28.6,28.65,28.6,28.65,4400.0,26.9154,26.9625,26.9154,26.9625,4400.0
2017-04-26 14:25:00,28.61,28.64,28.6,28.6,6000.0,26.9248,26.9531,26.9154,26.9154,6000.0
2017-04-26 14:30:00,28.65,28.66,28.64,28.66,15620.0,26.9625,26.9719,26.9531,26.9719,15620.0
2017-04-26 14:35:00,28.63,28.63,28.61,28.62,6440.0,26.9436,26.9436,26.9248,26.9342,6440.0
2017-04-26 14:40:00,28.61,28.63,28.61,28.63,7200.0,26.9248,26.9436,26.9248,26.9436,7200.0
2017-04-26 14:45:00,28.66,28.66,28.63,28.63,5000.0,26.9719,26.9719,26.9436,26.9436,5000.0
2017-04-26 14:50:00,28.65,28.65,28.65,28.65,720.0,26.9625,26.9625,26.9625,26.9625,720.0
2017-04-26 14:55:00,28.63,28.63,28.63,28.63,400.0,26.9436,26.9436,26.9436,26.9436,400.0
2017-04-26 15:00:00,28.63,28.63,28.63,28.63,400.0,26.9436,26.9436,26.9436,26.9436,400.0
2017-04-26 15:05:00,28.63,28.66,28.63,28.66,6000.0,26.9436,26.9719,26.9436,26.9719,6000.0
2017-04-26 15:10:00,28.66,28.68,28.66,28.68,6000.0,26.9719,26.9907,26.9719,26.9907,6000.0
2017-04-26 15:15:00,28.65,28.68,28.65,28.66,8200.0,26.9625,26.9907,26.9625,26.9719,8200.0
2017-04-26 15:20:00,28.65,28.65,28.64,28.64,5600.0,26.9625,26.9625,26.9531,26.9531,5600.0
2017-04-26 15:25:00,28.65,28.65,28.62,28.62,4300.0,26.9625,26.9625,26.9342,26.9342,4300.0
2017-04-26 15:30:00,28.61,28.61,28.59,28.59,2800.0,26.9248,26.9248,26.906,26.906,2800.0
2017-04-26 15:35:00,28.57,28.57,28.5,28.5,22620.0,26.8872,26.8872,26.8213,26.8213,22620.0
2017-04-26 15:40:00,28.49,28.53,28.46,28.5,42076.0,26.8119,26.8495,26.7837,26.8213,42076.0
2017-04-26 15:45:00,28.49,28.5,28.46,28.46,48260.0,26.8119,26.8213,26.7837,26.7837,48260.0
2017-04-26 15:50:00,28.48,28.48,28.4,28.4,23400.0,26.8025,26.8025,26.7272,26.7272,23400.0
2017-04-26 15:55:00,28.4,28.46,28.4,28.42,48128.0,26.7272,26.7837,26.7272,26.746,48128.0
2017-04-27 09:30:00,28.51,28.53,28.45,28.45,89256.0,26.8307,26.8495,26.7742,26.7742,89256.0
2017-04-27 09:35:00,28.47,28.47,28.43,28.45,16800.0,26.7931,26.7931,26.7554,26.7742,16800.0
2017-04-27 09:40:00,28.43,28.46,28.41,28.44,21300.0,26.7554,26.7837,26.7366,26.7648,21300.0
2017-04-27 09:45:00,28.45,28.49,28.45,28.48,12700.0,26.7742,26.8119,26.7742,26.8025,12700.0
2017-04-27 09:50:00,28.48,28.48,28.43,28.44,9464.0,26.8025,26.8025,26.7554,26.7648,9464.0
2017-04-27 09:55:00,28.43,28.45,28.42,28.43,15380.0,26.7554,26.7742,26.746,26.7554,15380.0
2017-04-27 10:00:00,28.43,28.47,28.43,28.46,15784.0,26.7554,26.7931,26.7554,26.7837,15784.0
2017-04-27 10:05:00,28.47,28.47,28.39,28.41,36128.0,26.7931,26.7931,26.7178,26.7366,36128.0
2017-04-27 10:10:00,28.44,28.51,28.44,28.5,28800.0,26.7648,26.8307,26.7648,26.8213,28800.0
2017-04-27 10:15:00,28.5,28.5,28.49,28.5,4300.0,26.8213,26.8213,26.8119,26.8213,4300.0
2017-04-27 10:20:00,28.48,28.48,28.45,28.45,3600.0,26.8025,26.8025,26.7742,26.7742,3600.0
2017-04-27 10:25:00,28.43,28.43,28.38,28.38,34224.0,26.7554,26.7554,26.7084,26.7084,34224.0
2017-04-27 10:30:00,28.41,28.43,28.41,28.43,3112.0,26.7366,26.7554,26.7366,26.7554,3112.0
2017-04-27 10:35:00,28.42,28.42,28.42,28.42,10000.0,26.746,26.746,26.746,26.746,10000.0
2017-04-27 10:40:00,28.43,28.43,28.4,28.4,8464.0,26.7554,26.7554,26.7272,26.7272,8464.0
2017-04-27 10:45:00,28.37,28.38,28.29,28.3,15924.0,26.699,26.7084,26.6237,26.6331,15924.0
2017-04-27 10:50:00,28.31,28.32,28.25,28.28,198112.0,26.6425,26.6519,26.586,26.6143,198112.0
2017-04-27 10:55:00,28.27,28.33,28.25,28.33,22580.0,26.6049,26.6613,26.586,26.6613,22580.0
2017-04-27 11:00:00,28.31,28.35,28.3,28.34,24820.0,26.6425,26.6801,26.6331,26.6707,24820.0
2017-04-27 11:05:00,28.33,28.34,28.33,28.33,1600.0,26.6613,26.6707,26.6613,26.6613,1600.0
2017-04-27 11:10:00,28.29,28.31,28.28,28.31,2000.0,26.6237,26.6425,26.6143,26.6425,2000.0
2017-04-27 11:15:00,28.32,28.32,28.32,28.32,400.0,26.6519,26.6519,26.6519,26.6519,400.0
2017-04-27 11:20:00,28.34,28.34,28.32,28.33,3200.0,26.6707,26.6707,26.6519,26.6613,3200.0
2017-04-27 11:25:00,28.34,28.35,28.3,28.31,10416.0,26.6707,26.6801,26.6331,26.6425,10416.0
2017-04-27 11:30:00,28.31,28.34,28.29,28.33,3232.0,26.6425,26.6707,26.6237,26.6613,3232.0
2017-04-27 11:35:00,28.33,28.33,28.31,28.31,3760.0,26.6613,26.6613,26.6425,26.6425,3760.0
2017-04-27 11:40:00,28.26,28.28,28.25,28.28,5680.0,26.5954,26.6143,26.586,26.6143,5680.0
2017-04-27 11:45:00,28.29,28.29,28.27,28.27,20940.0,26.6237,26.6237,26.6049,26.6049,20940.0
2017-04-27 11:50:00,28.26,28.28,28.23,28.28,58236.0,26.5954,26.6143,26.5672,26.6143,58236.0
2017-04-27 11:55:00,28.29,28.3,28.28,28.29,18400.0,26.6237,26.6331,26.6143,26.6237,18400.0
2017-04-27 12:00:00,28.3,28.34,28.3,28.34,8000.0,26.6331,26.6707,26.6331,26.6707,8000.0
2017-04-27 12:05:00,28.32,28.34,28.32,28.34,17940.0,26.6519,26.6707,26.6519,26.6707,17940.0
2017-04-27 12:10:00,28.34,28.34,28.34,28.34,400.0,26.6707,26.6707,26.6707,26.6707,400.0
2017-04-27 12:15:00,28.34,28.34,28.33,28.33,2912.0,26.6707,26.6707,26.6613,26.6613,2912.0
2017-04-27 12:20:00,28.31,28.31,28.3,28.31,22520.0,26.6425,26.6425,26.6331,26.6425,22520.0
2017-04-27 12:25:00,28.28,28.28,28.27,28.28,5400.0,26.6143,26.6143,26.6049,26.6143,5400.0
2017-04-27 12:30:00,28.3,28.33,28.3,28.32,5804.0,26.6331,26.6613,26.6331,26.6519,5804.0
2017-04-27 12:35:00,28.3,28.31,28.3,28.31,10400.0,26.6331,26.6425,26.6331,26.6425,10400.0
2017-04-27 12:40:00,28.35,28.38,28.34,28.38,46080.0,26.6801,26.7084,26.6707,26.7084,46080.0
2017-04-27 12:45:00,28.38,28.4,28.38,28.38,28704.0,26.7084,26.7272,26.7084,26.7084,28704.0
2017-04-27 12:50:00,28.4,28.42,28.38,28.42,10680.0,26.7272,26.746,26.7084,26.746,10680.0
2017-04-27 12:55:00,28.43,28.53,28.43,28.53,7000.0,26.7554,26.8495,26.7554,26.8495,7000.0
2017-04-27 13:00:00,28.5,28.51,28.47,28.49,12964.0,26.8213,26.8307,26.7931,26.8119,12964.0
2017-04-27 13:05:00,28.48,28.49,28.48,28.48,1200.0,26.8025,26.8119,26.8025,26.8025,1200.0
2017-04-27 13:10:00,28.49,28.49,28.49,28.49,1200.0,26.8119,26.8119,26.8119,26.8119,1200.0
2017-04-27 13:15:00,28.48,28.48,28.47,28.47,5160.0,26.8025,26.8025,26.7931,26.7931,5160.0
2017-04-27 13:20:00,28.48,28.48,28.47,28.47,2800.0,26.8025,26.8025,26.7931,26.7931,2800.0
2017-04-27 13:25:00,28.48,28.49,28.47,28.49,5700.0,26.8025,26.8119,26.7931,26.8119,5700.0
2017-04-27 13:30:00,28.49,28.5,28.46,28.46,4504.0,26.8119,26.8213,26.7837,26.7837,4504.0
2017-04-27 13:35:00,28.47,28.48,28.47,28.48,16980.0,26.7931,26.8025,26.7931,26.8025,16980.0
2017-04-27 13:40:00,28.46,28.46,28.46,28.46,1200.0,26.7837,26.7837,26.7837,26.7837,1200.0
2017-04-27 13:45:00,28.46,28.47,28.43,28.43,2000.0,26.7837,26.7931,26.7554,26.7554,2000.0
2017-04-27 13:50:00,28.45,28.45,28.45,28.45,2600.0,26.7742,26.7742,26.7742,26.7742,2600.0
2017-04-27 13:55:00,28.44,28.44,28.44,28.44,1052.0,26.7648,26.7648,26.7648,26.7648,1052.0
2017-04-27 14:00:00,28.45,28.46,28.45,28.46,4400.0,26.7742,26.7837,26.7742,26.7837,4400.0
2017-04-27 14:05:00,28.43,28.43,28.42,28.43,7680.0,26.7554,26.7554,26.746,26.7554,7680.0
2017-04-27 14:10:00,28.44,28.44,28.44,28.44,2000.0,26.7648,26.7648,26.7648,26.7648,2000.0
2017-04-27 14:15:00,28.45,28.45,28.45,28.45,800.0,26.7742,26.7742,26.7742,26.7742,800.0
2017-04-27 14:20:00,28.45,28.45,28.45,28.45,0.0,26.7742,26.7742,26.7742,26.7742,0.0
2017-04-27 14:25:00,28.44,28.44,28.44,28.44,3600.0,26.7648,26.7648,26.7648,26.7648,3600.0
2017-04-27 14:30:00,28.45,28.46,28.45,28.46,2176.0,26.7742,26.7837,26.7742,26.7837,2176.0
2017-04-27 14:35:00,28.48,28.48,28.47,28.47,2912.0,26.8025,26.8025,26.7931,26.7931,2912.0
2017-04-27 14:40:00,28.48,28.49,28.48,28.49,6000.0,26.8025,26.8119,26.8025,26.8119,6000.0
2017-04-27 14:45:00,28.49,28.49,28.49,28.49,0.0,26.8119,26.8119,26.8119,26.8119,0.0
2017-04-27 14:50:00,28.46,28.47,28.46,28.47,800.0,26.7837,26.7931,26.7837,26.7931,800.0
2017-04-27 14:55:00,28.47,28.47,28.47,28.47,2000.0,26.7931,26.7931,26.7931,26.7931,2000.0
2017-04-27 15:00:00,28.45,28.45,28.43,28.44,3000.0,26.7742,26.7742,26.7554,26.7648,3000.0
2017-04-27 15:05:00,28.41,28.41,28.39,28.41,58640.0,26.7366,26.7366,26.7178,26.7366,58640.0
2017-04-27 15:10:00,28.4,28.45,28.4,28.44,10000.0,26.7272,26.7742,26.7272,26.7648,10000.0
2017-04-27 15:15:00,28.45,28.46,28.44,28.45,4800.0,26.7742,26.7837,26.7648,26.7742,4800.0
2017-04-27 15:20:00,28.44,28.46,28.44,28.45,4000.0,26.7648,26.7837,26.7648,26.7742,4000.0
2017-04-27 15:25:00,28.44,28.45,28.44,28.44,9200.0,26.7648,26.7742,26.7648,26.7648,9200.0
2017-04-27 15:30:00,28.45,28.47,28.45,28.47,23000.0,26.7742,26.7931,26.7742,26.7931,23000.0
2017-04-27 15:35:00,28.45,28.45,28.4,28.41,46824.0,26.7742,26.7742,26.7272,26.7366,46824.0
2017-04-27 15:40:00,28.42,28.44,28.42,28.43,14284.0,26.746,26.7648,26.746,26.7554,14284.0
2017-04-27 15:45:00,28.41,28.41,28.41,28.41,800.0,26.7366,26.7366,26.7366,26.7366,800.0
2017-04-27 15:50:00,28.41,28.42,28.38,28.41,15296.0,26.7366,26.746,26.7084,26.7366,15296.0
2017-04-27 15:55:00,28.4,28.45,28.39,28.43,40600.0,26.7272,26.7742,26.7178,26.7554,40600.0
2017-04-28 09:30:00,28.44,28.44,28.35,28.37,41740.0,26.7648,26.7648,26.6801,26.699,41740.0
2017-04-28 09:35:00,28.37,28.38,28.33,28.33,26132.0,26.699,26.7084,26.6613,26.6613,26132.0
2017-04-28 09:40:00,28.33,28.39,28.31,28.33,18396.0,26.6613,26.7178,26.6425,26.6613,18396.0
2017-04-28 09:45:00,28.33,28.38,28.33,28.38,15360.0,26.6613,26.7084,26.6613,26.7084,15360.0
2017-04-28 09:50:00,28.35,28.39,28.35,28.38,26400.0,26.6801,26.7178,26.6801,26.7084,26400.0
2017-04-28 09:55:00,28.38,28.38,28.36,28.36,3772.0,26.7084,26.7084,26.6896,26.6896,3772.0
2017-04-28 10:00:00,28.35,28.35,28.34,28.35,3600.0,26.6801,26.6801,26.6707,26.6801,3600.0
2017-04-28 10:05:00,28.33,28.33,28.29,28.33,7532.0,26.6613,26.6613,26.6237,26.6613,7532.0
2017-04-28 10:10:00,28.31,28.35,28.31,28.35,9440.0,26.6425,26.6801,26.6425,26.6801,9440.0
2017-04-28 10:15:00,28.34,28.34,28.31,28.31,7160.0,26.6707,26.6707,26.6425,26.6425,7160.0
2017-04-28 10:20:00,28.28,28.29,28.22,28.25,41824.0,26.6143,26.6237,26.5578,26.586,41824.0
2017-04-28 10:25:00,28.25,28.25,28.25,28.25,1200.0,26.586,26.586,26.586,26.586,1200.0
2017-04-28 10:30:00,28.29,28.29,28.28,28.28,1216.0,26.6237,26.6237,26.6143,26.6143,1216.0
2017-04-28 10:35:00,28.34,28.34,28.33,28.33,1200.0,26.6707,26.6707,26.6613,26.6613,1200.0
2017-04-28 10:40:00,28.33,28.36,28.33,28.36,2800.0,26.6613,26.6896,26.6613,26.6896,2800.0
2017-04-28 10:45:00,28.34,28.35,28.31,28.31,21080.0,26.6707,26.6801,26.6425,26.6425,21080.0
2017-04-28 10:50:00,28.31,28.37,28.31,28.37,4800.0,26.6425,26.699,26.6425,26.699,4800.0
2017-04-28 10:55:00,28.35,28.36,28.33,28.34,4800.0,26.6801,26.6896,26.6613,26.6707,4800.0
2017-04-28 11:00:00,28.34,28.34,28.34,28.34,0.0,26.6707,26.6707,26.6707,26.6707,0.0
2017-04-28 11:05:00,28.36,28.36,28.35,28.35,4600.0,26.6896,26.6896,26.6801,26.6801,4600.0
2017-04-28 11:10:00,28.29,28.29,28.29,28.29,400.0,26.6237,26.6237,26.6237,26.6237,400.0
2017-04-28 11:15:00,28.28,28.3,28.28,28.29,4800.0,26.6143,26.6331,26.6143,26.6237,4800.0
2017-04-28 11:20:00,28.3,28.3,28.29,28.29,5496.0,26.6331,26.6331,26.6237,26.6237,5496.0
2017-04-28 11:25:00,28.3,28.33,28.3,28.33,1200.0,26.6331,26.6613,26.6331,26.6613,1200.0
2017-04-28 11:30:00,28.27,28.27,28.24,28.24,8400.0,26.6049,26.6049,26.5766,26.5766,8400.0
2017-04-28 11:35:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-04-28 11:40:00,28.3,28.3,28.28,28.28,2436.0,26.6331,26.6331,26.6143,26.6143,2436.0
2017-04-28 11:45:00,28.25,28.28,28.25,28.28,7764.0,26.586,26.6143,26.586,26.6143,7764.0
2017-04-28 11:50:00,28.29,28.29,28.28,28.28,1200.0,26.6237,26.6237,26.6143,26.6143,1200.0
2017-04-28 11:55:00,28.28,28.28,28.27,28.27,15992.0,26.6143,26.6143,26.6049,26.6049,15992.0
2017-04-28 12:00:00,28.29,28.32,28.29,28.32,9200.0,26.6237,26.6519,26.6237,26.6519,9200.0
2017-04-28 12:05:00,28.34,28.35,28.34,28.34,10800.0,26.6707,26.6801,26.6707,26.6707,10800.0
2017-04-28 12:10:00,28.33,28.33,28.32,28.32,1200.0,26.6613,26.6613,26.6519,26.6519,1200.0
2017-04-28 12:15:00,28.32,28.33,28.31,28.33,800.0,26.6519,26.6613,26.6425,26.6613,800.0
2017-04-28 12:20:00,28.33,28.33,28.33,28.33,0.0,26.6613,26.6613,26.6613,26.6613,0.0
2017-04-28 12:25:00,28.34,28.34,28.34,28.34,5884.0,26.6707,26.6707,26.6707,26.6707,5884.0
2017-04-28 12:30:00,28.32,28.32,28.32,28.32,800.0,26.6519,26.6519,26.6519,26.6519,800.0
2017-04-28 12:35:00,28.31,28.31,28.31,28.31,400.0,26.6425,26.6425,26.6425,26.6425,400.0
2017-04-28 12:40:00,28.31,28.31,28.31,28.31,0.0,26.6425,26.6425,26.6425,26.6425,0.0
2017-04-28 12:45:00,28.31,28.31,28.31,28.31,1400.0,26.6425,26.6425,26.6425,26.6425,1400.0
2017-04-28 12:50:00,28.31,28.31,28.31,28.31,0.0,26.6425,26.6425,26.6425,26.6425,0.0
2017-04-28 12:55:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-04-28 13:00:00,28.28,28.28,28.28,28.28,2000.0,26.6143,26.6143,26.6143,26.6143,2000.0
2017-04-28 13:05:00,28.3,28.3,28.29,28.29,1600.0,26.6331,26.6331,26.6237,26.6237,1600.0
2017-04-28 13:10:00,28.29,28.29,28.29,28.29,800.0,26.6237,26.6237,26.6237,26.6237,800.0
2017-04-28 13:15:00,28.28,28.28,28.25,28.25,10260.0,26.6143,26.6143,26.586,26.586,10260.0
2017-04-28 13:20:00,28.25,28.27,28.25,28.27,8400.0,26.586,26.6049,26.586,26.6049,8400.0
2017-04-28 13:25:00,28.29,28.29,28.28,28.28,1600.0,26.6237,26.6237,26.6143,26.6143,1600.0
2017-04-28 13:30:00,28.28,28.28,28.28,28.28,0.0,26.6143,26.6143,26.6143,26.6143,0.0
2017-04-28 13:35:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-04-28 13:40:00,28.27,28.27,28.25,28.25,10800.0,26.6049,26.6049,26.586,26.586,10800.0
2017-04-28 13:45:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-04-28 13:50:00,28.26,28.26,28.26,28.26,800.0,26.5954,26.5954,26.5954,26.5954,800.0
2017-04-28 13:55:00,28.26,28.26,28.25,28.26,10400.0,26.5954,26.5954,26.586,26.5954,10400.0
2017-04-28 14:00:00,28.24,28.28,28.24,28.27,4048.0,26.5766,26.6143,26.5766,26.6049,4048.0
2017-04-28 14:05:00,28.29,28.29,28.23,28.24,14144.0,26.6237,26.6237,26.5672,26.5766,14144.0
2017-04-28 14:10:00,28.24,28.24,28.21,28.22,8400.0,26.5766,26.5766,26.5484,26.5578,8400.0
2017-04-28 14:15:00,28.22,28.25,28.22,28.25,1600.0,26.5578,26.586,26.5578,26.586,1600.0
2017-04-28 14:20:00,28.25,28.25,28.25,28.25,1600.0,26.586,26.586,26.586,26.586,1600.0
2017-04-28 14:25:00,28.26,28.26,28.25,28.25,3200.0,26.5954,26.5954,26.586,26.586,3200.0
2017-04-28 14:30:00,28.26,28.26,28.26,28.26,3600.0,26.5954,26.5954,26.5954,26.5954,3600.0
2017-04-28 14:35:00,28.26,28.26,28.25,28.25,9200.0,26.5954,26.5954,26.586,26.586,9200.0
2017-04-28 14:40:00,28.26,28.26,28.25,28.25,1076.0,26.5954,26.5954,26.586,26.586,1076.0
2017-04-28 14:45:00,28.25,28.25,28.24,28.25,2544.0,26.586,26.586,26.5766,26.586,2544.0
2017-04-28 14:50:00,28.25,28.25,28.25,28.25,2000.0,26.586,26.586,26.586,26.586,2000.0
2017-04-28 14:55:00,28.24,28.25,28.23,28.23,1600.0,26.5766,26.586,26.5672,26.5672,1600.0
2017-04-28 15:00:00,28.23,28.24,28.23,28.24,6128.0,26.5672,26.5766,26.5672,26.5766,6128.0
2017-04-28 15:05:00,28.26,28.29,28.26,28.29,12400.0,26.5954,26.6237,26.5954,26.6237,12400.0
2017-04-28 15:10:00,28.29,28.29,28.29,28.29,400.0,26.6237,26.6237,26.6237,26.6237,400.0
2017-04-28 15:15:00,28.29,28.3,28.28,28.29,10480.0,26.6237,26.6331,26.6143,26.6237,10480.0
2017-04-28 15:20:00,28.29,28.29,28.29,28.29,2000.0,26.6237,26.6237,26.6237,26.6237,2000.0
2017-04-28 15:25:00,28.27,28.27,28.27,28.27,2000.0,26.6049,26.6049,26.6049,26.6049,2000.0
2017-04-28 15:30:00,28.23,28.24,28.23,28.24,2000.0,26.5672,26.5766,26.5672,26.5766,2000.0
2017-04-28 15:35:00,28.25,28.25,28.25,28.25,4000.0,26.586,26.586,26.586,26.586,4000.0
2017-04-28 15:40:00,28.22,28.23,28.22,28.23,3200.0,26.5578,26.5672,26.5578,26.5672,3200.0
2017-04-28 15:45:00,28.22,28.23,28.2,28.23,3680.0,26.5578,26.5672,26.539,26.5672,3680.0
2017-04-28 15:50:00,28.25,28.25,28.25,28.25,4400.0,26.586,26.586,26.586,26.586,4400.0
2017-04-28 15:55:00,28.25,28.29,28.24,28.25,38788.0,26.586,26.6237,26.5766,26.586,38788.0
2017-05-01 09:30:00,28.3,28.38,28.3,28.3,40032.0,26.6331,26.7084,26.6331,26.6331,40032.0
2017-05-01 09:35:00,28.28,28.28,28.26,28.27,4000.0,26.6143,26.6143,26.5954,26.6049,4000.0
2017-05-01 09:40:00,28.28,28.3,28.25,28.27,17000.0,26.6143,26.6331,26.586,26.6049,17000.0
2017-05-01 09:45:00,28.28,28.28,28.21,28.21,27916.0,26.6143,26.6143,26.5484,26.5484,27916.0
2017-05-01 09:50:00,28.22,28.27,28.22,28.25,8000.0,26.5578,26.6049,26.5578,26.586,8000.0
2017-05-01 09:55:00,28.25,28.25,28.23,28.24,7600.0,26.586,26.586,26.5672,26.5766,7600.0
2017-05-01 10:00:00,28.24,28.24,28.2,28.2,42300.0,26.5766,26.5766,26.539,26.539,42300.0
2017-05-01 10:05:00,28.18,28.22,28.18,28.2,12500.0,26.5202,26.5578,26.5202,26.539,12500.0
2017-05-01 10:10:00,28.16,28.17,28.16,28.16,8356.0,26.5013,26.5107,26.5013,26.5013,8356.0
2017-05-01 10:15:00,28.2,28.2,28.2,28.2,4732.0,26.539,26.539,26.539,26.539,4732.0
2017-05-01 10:20:00,28.18,28.18,28.18,28.18,2452.0,26.5202,26.5202,26.5202,26.5202,2452.0
2017-05-01 10:25:00,28.17,28.22,28.17,28.2,3400.0,26.5107,26.5578,26.5107,26.539,3400.0
2017-05-01 10:30:00,28.22,28.23,28.22,28.23,1200.0,26.5578,26.5672,26.5578,26.5672,1200.0
2017-05-01 10:35:00,28.25,28.27,28.24,28.27,19600.0,26.586,26.6049,26.5766,26.6049,19600.0
2017-05-01 10:40:00,28.28,28.28,28.27,28.27,9804.0,26.6143,26.6143,26.6049,26.6049,9804.0
2017-05-01 10:45:00,28.28,28.37,28.26,28.37,33944.0,26.6143,26.699,26.5954,26.699,33944.0
2017-05-01 10:50:00,28.33,28.34,28.32,28.34,5400.0,26.6613,26.6707,26.6519,26.6707,5400.0
2017-05-01 10:55:00,28.34,28.38,28.33,28.38,57384.0,26.6707,26.7084,26.6613,26.7084,57384.0
2017-05-01 11:00:00,28.34,28.34,28.34,28.34,2000.0,26.6707,26.6707,26.6707,26.6707,2000.0
2017-05-01 11:05:00,28.36,28.36,28.35,28.35,2400.0,26.6896,26.6896,26.6801,26.6801,2400.0
2017-05-01 11:10:00,28.35,28.35,28.35,28.35,0.0,26.6801,26.6801,26.6801,26.6801,0.0
2017-05-01 11:15:00,28.32,28.32,28.32,28.32,400.0,26.6519,26.6519,26.6519,26.6519,400.0
2017-05-01 11:20:00,28.32,28.33,28.3,28.3,4436.0,26.6519,26.6613,26.6331,26.6331,4436.0
2017-05-01 11:25:00,28.31,28.31,28.28,28.28,39384.0,26.6425,26.6425,26.6143,26.6143,39384.0
2017-05-01 11:30:00,28.26,28.26,28.24,28.25,13592.0,26.5954,26.5954,26.5766,26.586,13592.0
2017-05-01 11:35:00,28.25,28.27,28.23,28.27,2400.0,26.586,26.6049,26.5672,26.6049,2400.0
2017-05-01 11:40:00,28.25,28.25,28.25,28.25,12400.0,26.586,26.586,26.586,26.586,12400.0
2017-05-01 11:45:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-01 11:50:00,28.28,28.28,28.28,28.28,2000.0,26.6143,26.6143,26.6143,26.6143,2000.0
2017-05-01 11:55:00,28.29,28.29,28.28,28.28,800.0,26.6237,26.6237,26.6143,26.6143,800.0
2017-05-01 12:00:00,28.29,28.29,28.29,28.29,476.0,26.6237,26.6237,26.6237,26.6237,476.0
2017-05-01 12:05:00,28.3,28.33,28.3,28.33,13200.0,26.6331,26.6613,26.6331,26.6613,13200.0
2017-05-01 12:10:00,28.33,28.34,28.32,28.32,37200.0,26.6613,26.6707,26.6519,26.6519,37200.0
2017-05-01 12:15:00,28.31,28.31,28.29,28.3,16000.0,26.6425,26.6425,26.6237,26.6331,16000.0
2017-05-01 12:20:00,28.29,28.3,28.28,28.29,3480.0,26.6237,26.6331,26.6143,26.6237,3480.0
2017-05-01 12:25:00,28.3,28.3,28.29,28.3,2000.0,26.6331,26.6331,26.6237,26.6331,2000.0
2017-05-01 12:30:00,28.31,28.31,28.31,28.31,400.0,26.6425,26.6425,26.6425,26.6425,400.0
2017-05-01 12:35:00,28.32,28.33,28.32,28.32,5604.0,26.6519,26.6613,26.6519,26.6519,5604.0
2017-05-01 12:40:00,28.32,28.32,28.31,28.31,3600.0,26.6519,26.6519,26.6425,26.6425,3600.0
2017-05-01 12:45:00,28.31,28.31,28.31,28.31,0.0,26.6425,26.6425,26.6425,26.6425,0.0
2017-05-01 12:50:00,28.28,28.28,28.09,28.19,76368.0,26.6143,26.6143,26.4355,26.5296,76368.0
2017-05-01 12:55:00,28.19,28.22,28.18,28.22,15224.0,26.5296,26.5578,26.5202,26.5578,15224.0
2017-05-01 13:00:00,28.21,28.21,28.2,28.2,6788.0,26.5484,26.5484,26.539,26.539,6788.0
2017-05-01 13:05:00,28.19,28.19,28.19,28.19,400.0,26.5296,26.5296,26.5296,26.5296,400.0
2017-05-01 13:10:00,28.21,28.21,28.2,28.2,5600.0,26.5484,26.5484,26.539,26.539,5600.0
2017-05-01 13:15:00,28.22,28.25,28.22,28.24,2800.0,26.5578,26.586,26.5578,26.5766,2800.0
2017-05-01 13:20:00,28.24,28.25,28.23,28.23,39948.0,26.5766,26.586,26.5672,26.5672,39948.0
2017-05-01 13:25:00,28.24,28.25,28.24,28.24,1800.0,26.5766,26.586,26.5766,26.5766,1800.0
2017-05-01 13:30:00,28.26,28.26,28.24,28.24,8892.0,26.5954,26.5954,26.5766,26.5766,8892.0
2017-05-01 13:35:00,28.25,28.25,28.25,28.25,1200.0,26.586,26.586,26.586,26.586,1200.0
2017-05-01 13:40:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-01 13:45:00,28.25,28.27,28.25,28.27,6000.0,26.586,26.6049,26.586,26.6049,6000.0
2017-05-01 13:50:00,28.27,28.27,28.27,28.27,8000.0,26.6049,26.6049,26.6049,26.6049,8000.0
2017-05-01 13:55:00,28.33,28.33,28.33,28.33,400.0,26.6613,26.6613,26.6613,26.6613,400.0
2017-05-01 14:00:00,28.34,28.39,28.34,28.35,38444.0,26.6707,26.7178,26.6707,26.6801,38444.0
2017-05-01 14:05:00,28.35,28.35,28.32,28.32,2448.0,26.6801,26.6801,26.6519,26.6519,2448.0
2017-05-01 14:10:00,28.33,28.36,28.33,28.36,36000.0,26.6613,26.6896,26.6613,26.6896,36000.0
2017-05-01 14:15:00,28.36,28.36,28.34,28.35,3192.0,26.6896,26.6896,26.6707,26.6801,3192.0
2017-05-01 14:20:00,28.34,28.35,28.34,28.34,13200.0,26.6707,26.6801,26.6707,26.6707,13200.0
2017-05-01 14:25:00,28.34,28.34,28.34,28.34,800.0,26.6707,26.6707,26.6707,26.6707,800.0
2017-05-01 14:30:00,28.34,28.34,28.34,28.34,0.0,26.6707,26.6707,26.6707,26.6707,0.0
2017-05-01 14:35:00,28.29,28.29,28.28,28.29,400.0,26.6237,26.6237,26.6143,26.6237,400.0
2017-05-01 14:40:00,28.29,28.29,28.29,28.29,0.0,26.6237,26.6237,26.6237,26.6237,0.0
2017-05-01 14:45:00,28.28,28.28,28.27,28.27,7336.0,26.6143,26.6143,26.6049,26.6049,7336.0
2017-05-01 14:50:00,28.27,28.27,28.27,28.27,0.0,26.6049,26.6049,26.6049,26.6049,0.0
2017-05-01 14:55:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-05-01 15:00:00,28.29,28.3,28.29,28.3,4800.0,26.6237,26.6331,26.6237,26.6331,4800.0
2017-05-01 15:05:00,28.3,28.3,28.3,28.3,800.0,26.6331,26.6331,26.6331,26.6331,800.0
2017-05-01 15:10:00,28.31,28.32,28.3,28.32,12784.0,26.6425,26.6519,26.6331,26.6519,12784.0
2017-05-01 15:15:00,28.31,28.31,28.28,28.28,5384.0,26.6425,26.6425,26.6143,26.6143,5384.0
2017-05-01 15:20:00,28.27,28.28,28.27,28.27,9640.0,26.6049,26.6143,26.6049,26.6049,9640.0
2017-05-01 15:25:00,28.27,28.27,28.26,28.27,22348.0,26.6049,26.6049,26.5954,26.6049,22348.0
2017-05-01 15:30:00,28.28,28.33,28.27,28.33,25300.0,26.6143,26.6613,26.6049,26.6613,25300.0
2017-05-01 15:35:00,28.33,28.34,28.3,28.3,30972.0,26.6613,26.6707,26.6331,26.6331,30972.0
2017-05-01 15:40:00,28.29,28.32,28.29,28.31,8536.0,26.6237,26.6519,26.6237,26.6425,8536.0
2017-05-01 15:45:00,28.3,28.3,28.3,28.3,2400.0,26.6331,26.6331,26.6331,26.6331,2400.0
2017-05-01 15:50:00,28.28,28.28,28.25,28.25,10400.0,26.6143,26.6143,26.586,26.586,10400.0
2017-05-01 15:55:00,28.22,28.23,28.18,28.18,33048.0,26.5578,26.5672,26.5202,26.5202,33048.0
2017-05-02 09:30:00,28.22,28.32,28.22,28.31,32640.0,26.5578,26.6519,26.5578,26.6425,32640.0
2017-05-02 09:35:00,28.32,28.33,28.28,28.3,15140.0,26.6519,26.6613,26.6143,26.6331,15140.0
2017-05-02 09:40:00,28.27,28.28,28.27,28.27,18160.0,26.6049,26.6143,26.6049,26.6049,18160.0
2017-05-02 09:45:00,28.26,28.26,28.18,28.2,21600.0,26.5954,26.5954,26.5202,26.539,21600.0
2017-05-02 09:50:00,28.18,28.2,28.16,28.19,23600.0,26.5202,26.539,26.5013,26.5296,23600.0
2017-05-02 09:55:00,28.18,28.2,28.13,28.13,8688.0,26.5202,26.539,26.4731,26.4731,8688.0
2017-05-02 10:00:00,28.12,28.18,28.12,28.16,14800.0,26.4637,26.5202,26.4637,26.5013,14800.0
2017-05-02 10:05:00,28.16,28.16,28.16,28.16,0.0,26.5013,26.5013,26.5013,26.5013,0.0
2017-05-02 10:10:00,28.18,28.18,28.18,28.18,4000.0,26.5202,26.5202,26.5202,26.5202,4000.0
2017-05-02 10:15:00,28.17,28.18,28.16,28.18,9000.0,26.5107,26.5202,26.5013,26.5202,9000.0
2017-05-02 10:20:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-02 10:25:00,28.21,28.21,28.2,28.2,7460.0,26.5484,26.5484,26.539,26.539,7460.0
2017-05-02 10:30:00,28.19,28.19,28.19,28.19,4000.0,26.5296,26.5296,26.5296,26.5296,4000.0
2017-05-02 10:35:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-02 10:40:00,28.19,28.21,28.19,28.21,2560.0,26.5296,26.5484,26.5296,26.5484,2560.0
2017-05-02 10:45:00,28.21,28.23,28.21,28.22,10800.0,26.5484,26.5672,26.5484,26.5578,10800.0
2017-05-02 10:50:00,28.23,28.24,28.23,28.24,16800.0,26.5672,26.5766,26.5672,26.5766,16800.0
2017-05-02 10:55:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-02 11:00:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-02 11:05:00,28.19,28.19,28.18,28.18,2120.0,26.5296,26.5296,26.5202,26.5202,2120.0
2017-05-02 11:10:00,28.16,28.18,28.16,28.18,2400.0,26.5013,26.5202,26.5013,26.5202,2400.0
2017-05-02 11:15:00,28.17,28.17,28.16,28.16,5200.0,26.5107,26.5107,26.5013,26.5013,5200.0
2017-05-02 11:20:00,28.15,28.16,28.12,28.13,7720.0,26.4919,26.5013,26.4637,26.4731,7720.0
2017-05-02 11:25:00,28.1,28.16,28.1,28.15,25320.0,26.4449,26.5013,26.4449,26.4919,25320.0
2017-05-02 11:30:00,28.15,28.2,28.14,28.2,21400.0,26.4919,26.539,26.4825,26.539,21400.0
2017-05-02 11:35:00,28.23,28.24,28.23,28.24,10292.0,26.5672,26.5766,26.5672,26.5766,10292.0
2017-05-02 11:40:00,28.24,28.25,28.24,28.24,14400.0,26.5766,26.586,26.5766,26.5766,14400.0
2017-05-02 11:45:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-02 11:50:00,28.22,28.23,28.22,28.23,13800.0,26.5578,26.5672,26.5578,26.5672,13800.0
2017-05-02 11:55:00,28.24,28.24,28.24,28.24,800.0,26.5766,26.5766,26.5766,26.5766,800.0
2017-05-02 12:00:00,28.25,28.31,28.25,28.29,35496.0,26.586,26.6425,26.586,26.6237,35496.0
2017-05-02 12:05:00,28.27,28.27,28.27,28.27,400.0,26.6049,26.6049,26.6049,26.6049,400.0
2017-05-02 12:10:00,28.28,28.28,28.26,28.26,2000.0,26.6143,26.6143,26.5954,26.5954,2000.0
2017-05-02 12:15:00,28.27,28.28,28.26,28.28,10000.0,26.6049,26.6143,26.5954,26.6143,10000.0
2017-05-02 12:20:00,28.29,28.29,28.29,28.29,400.0,26.6237,26.6237,26.6237,26.6237,400.0
2017-05-02 12:25:00,28.29,28.29,28.29,28.29,0.0,26.6237,26.6237,26.6237,26.6237,0.0
2017-05-02 12:30:00,28.3,28.31,28.3,28.31,10104.0,26.6331,26.6425,26.6331,26.6425,10104.0
2017-05-02 12:35:00,28.3,28.31,28.3,28.3,4000.0,26.6331,26.6425,26.6331,26.6331,4000.0
2017-05-02 12:40:00,28.3,28.3,28.3,28.3,0.0,26.6331,26.6331,26.6331,26.6331,0.0
2017-05-02 12:45:00,28.29,28.3,28.29,28.3,4400.0,26.6237,26.6331,26.6237,26.6331,4400.0
2017-05-02 12:50:00,28.28,28.28,28.26,28.27,1200.0,26.6143,26.6143,26.5954,26.6049,1200.0
2017-05-02 12:55:00,28.27,28.27,28.27,28.27,600.0,26.6049,26.6049,26.6049,26.6049,600.0
2017-05-02 13:00:00,28.27,28.27,28.27,28.27,0.0,26.6049,26.6049,26.6049,26.6049,0.0
2017-05-02 13:05:00,28.25,28.26,28.25,28.26,4400.0,26.586,26.5954,26.586,26.5954,4400.0
2017-05-02 13:10:00,28.24,28.24,28.24,28.24,2400.0,26.5766,26.5766,26.5766,26.5766,2400.0
2017-05-02 13:15:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-02 13:20:00,28.26,28.26,28.25,28.25,1100.0,26.5954,26.5954,26.586,26.586,1100.0
2017-05-02 13:25:00,28.25,28.25,28.25,28.25,800.0,26.586,26.586,26.586,26.586,800.0
2017-05-02 13:30:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-02 13:35:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-02 13:40:00,28.24,28.24,28.24,28.24,1200.0,26.5766,26.5766,26.5766,26.5766,1200.0
2017-05-02 13:45:00,28.24,28.25,28.24,28.24,3200.0,26.5766,26.586,26.5766,26.5766,3200.0
2017-05-02 13:50:00,28.24,28.24,28.23,28.24,4400.0,26.5766,26.5766,26.5672,26.5766,4400.0
2017-05-02 13:55:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-02 14:00:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-02 14:05:00,28.27,28.27,28.26,28.26,5600.0,26.6049,26.6049,26.5954,26.5954,5600.0
2017-05-02 14:10:00,28.27,28.27,28.27,28.27,400.0,26.6049,26.6049,26.6049,26.6049,400.0
2017-05-02 14:15:00,28.27,28.27,28.27,28.27,0.0,26.6049,26.6049,26.6049,26.6049,0.0
2017-05-02 14:20:00,28.26,28.26,28.26,28.26,400.0,26.5954,26.5954,26.5954,26.5954,400.0
2017-05-02 14:25:00,28.26,28.26,28.26,28.26,800.0,26.5954,26.5954,26.5954,26.5954,800.0
2017-05-02 14:30:00,28.26,28.26,28.26,28.26,0.0,26.5954,26.5954,26.5954,26.5954,0.0
2017-05-02 14:35:00,28.2,28.2,28.2,28.2,8828.0,26.539,26.539,26.539,26.539,8828.0
2017-05-02 14:40:00,28.21,28.21,28.21,28.21,2000.0,26.5484,26.5484,26.5484,26.5484,2000.0
2017-05-02 14:45:00,28.21,28.21,28.19,28.19,5600.0,26.5484,26.5484,26.5296,26.5296,5600.0
2017-05-02 14:50:00,28.18,28.18,28.17,28.18,5000.0,26.5202,26.5202,26.5107,26.5202,5000.0
2017-05-02 14:55:00,28.18,28.19,28.17,28.19,43140.0,26.5202,26.5296,26.5107,26.5296,43140.0
2017-05-02 15:00:00,28.2,28.2,28.19,28.19,10000.0,26.539,26.539,26.5296,26.5296,10000.0
2017-05-02 15:05:00,28.18,28.19,28.18,28.19,2400.0,26.5202,26.5296,26.5202,26.5296,2400.0
2017-05-02 15:10:00,28.2,28.22,28.2,28.22,29728.0,26.539,26.5578,26.539,26.5578,29728.0
2017-05-02 15:15:00,28.22,28.23,28.22,28.22,19684.0,26.5578,26.5672,26.5578,26.5578,19684.0
2017-05-02 15:20:00,28.22,28.23,28.22,28.23,3600.0,26.5578,26.5672,26.5578,26.5672,3600.0
2017-05-02 15:25:00,28.22,28.22,28.22,28.22,884.0,26.5578,26.5578,26.5578,26.5578,884.0
2017-05-02 15:30:00,28.21,28.21,28.21,28.21,2800.0,26.5484,26.5484,26.5484,26.5484,2800.0
2017-05-02 15:35:00,28.19,28.2,28.19,28.2,6000.0,26.5296,26.539,26.5296,26.539,6000.0
2017-05-02 15:40:00,28.21,28.22,28.21,28.21,7200.0,26.5484,26.5578,26.5484,26.5484,7200.0
2017-05-02 15:45:00,28.22,28.22,28.2,28.21,6800.0,26.5578,26.5578,26.539,26.5484,6800.0
2017-05-02 15:50:00,28.22,28.25,28.22,28.23,8180.0,26.5578,26.586,26.5578,26.5672,8180.0
2017-05-02 15:55:00,28.25,28.28,28.24,28.28,20792.0,26.586,26.6143,26.5766,26.6143,20792.0
2017-05-03 09:30:00,28.14,28.15,28.08,28.13,60712.0,26.4825,26.4919,26.426,26.4731,60712.0
2017-05-03 09:35:00,28.14,28.17,28.12,28.12,30100.0,26.4825,26.5107,26.4637,26.4637,30100.0
2017-05-03 09:40:00,28.12,28.15,28.12,28.15,28800.0,26.4637,26.4919,26.4637,26.4919,28800.0
2017-05-03 09:45:00,28.15,28.18,28.15,28.15,67940.0,26.4919,26.5202,26.4919,26.4919,67940.0
2017-05-03 09:50:00,28.17,28.18,28.17,28.17,11076.0,26.5107,26.5202,26.5107,26.5107,11076.0
2017-05-03 09:55:00,28.17,28.17,28.15,28.16,11200.0,26.5107,26.5107,26.4919,26.5013,11200.0
2017-05-03 10:00:00,28.17,28.19,28.16,28.16,8400.0,26.5107,26.5296,26.5013,26.5013,8400.0
2017-05-03 10:05:00,28.18,28.18,28.11,28.11,19000.0,26.5202,26.5202,26.4543,26.4543,19000.0
2017-05-03 10:10:00,28.1,28.13,28.1,28.11,8896.0,26.4449,26.4731,26.4449,26.4543,8896.0
2017-05-03 10:15:00,28.11,28.17,28.11,28.16,4400.0,26.4543,26.5107,26.4543,26.5013,4400.0
2017-05-03 10:20:00,28.17,28.17,28.17,28.17,800.0,26.5107,26.5107,26.5107,26.5107,800.0
2017-05-03 10:25:00,28.15,28.16,28.15,28.16,6000.0,26.4919,26.5013,26.4919,26.5013,6000.0
2017-05-03 10:30:00,28.17,28.18,28.16,28.18,33476.0,26.5107,26.5202,26.5013,26.5202,33476.0
2017-05-03 10:35:00,28.18,28.19,28.15,28.15,27000.0,26.5202,26.5296,26.4919,26.4919,27000.0
2017-05-03 10:40:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-03 10:45:00,28.09,28.09,28.06,28.09,8920.0,26.4355,26.4355,26.4072,26.4355,8920.0
2017-05-03 10:50:00,28.08,28.08,27.99,28.0,67628.0,26.426,26.426,26.3413,26.3508,67628.0
2017-05-03 10:55:00,27.99,28.02,27.99,28.02,7800.0,26.3413,26.3696,26.3413,26.3696,7800.0
2017-05-03 11:00:00,28.05,28.05,28.03,28.05,9152.0,26.3978,26.3978,26.379,26.3978,9152.0
2017-05-03 11:05:00,28.08,28.08,28.07,28.08,10040.0,26.426,26.426,26.4166,26.426,10040.0
2017-05-03 11:10:00,28.08,28.08,28.06,28.06,800.0,26.426,26.426,26.4072,26.4072,800.0
2017-05-03 11:15:00,28.09,28.09,28.09,28.09,3120.0,26.4355,26.4355,26.4355,26.4355,3120.0
2017-05-03 11:20:00,28.11,28.16,28.11,28.15,45640.0,26.4543,26.5013,26.4543,26.4919,45640.0
2017-05-03 11:25:00,28.15,28.15,28.15,28.15,3120.0,26.4919,26.4919,26.4919,26.4919,3120.0
2017-05-03 11:30:00,28.16,28.18,28.16,28.18,8756.0,26.5013,26.5202,26.5013,26.5202,8756.0
2017-05-03 11:35:00,28.17,28.19,28.17,28.19,4400.0,26.5107,26.5296,26.5107,26.5296,4400.0
2017-05-03 11:40:00,28.18,28.18,28.18,28.18,3600.0,26.5202,26.5202,26.5202,26.5202,3600.0
2017-05-03 11:45:00,28.18,28.22,28.18,28.22,4508.0,26.5202,26.5578,26.5202,26.5578,4508.0
2017-05-03 11:50:00,28.23,28.24,28.22,28.22,11584.0,26.5672,26.5766,26.5578,26.5578,11584.0
2017-05-03 11:55:00,28.23,28.23,28.22,28.22,2680.0,26.5672,26.5672,26.5578,26.5578,2680.0
2017-05-03 12:00:00,28.24,28.24,28.22,28.22,18324.0,26.5766,26.5766,26.5578,26.5578,18324.0
2017-05-03 12:05:00,28.27,28.27,28.27,28.27,400.0,26.6049,26.6049,26.6049,26.6049,400.0
2017-05-03 12:10:00,28.25,28.26,28.25,28.26,800.0,26.586,26.5954,26.586,26.5954,800.0
2017-05-03 12:15:00,28.24,28.24,28.23,28.23,5800.0,26.5766,26.5766,26.5672,26.5672,5800.0
2017-05-03 12:20:00,28.23,28.23,28.23,28.23,1268.0,26.5672,26.5672,26.5672,26.5672,1268.0
2017-05-03 12:25:00,28.22,28.24,28.22,28.24,21200.0,26.5578,26.5766,26.5578,26.5766,21200.0
2017-05-03 12:30:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-03 12:35:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-03 12:40:00,28.22,28.22,28.2,28.2,8496.0,26.5578,26.5578,26.539,26.539,8496.0
2017-05-03 12:45:00,28.2,28.2,28.18,28.18,2112.0,26.539,26.539,26.5202,26.5202,2112.0
2017-05-03 12:50:00,28.18,28.18,28.17,28.18,9056.0,26.5202,26.5202,26.5107,26.5202,9056.0
2017-05-03 12:55:00,28.19,28.19,28.19,28.19,800.0,26.5296,26.5296,26.5296,26.5296,800.0
2017-05-03 13:00:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-03 13:05:00,28.21,28.21,28.21,28.21,800.0,26.5484,26.5484,26.5484,26.5484,800.0
2017-05-03 13:10:00,28.2,28.2,28.2,28.2,4800.0,26.539,26.539,26.539,26.539,4800.0
2017-05-03 13:15:00,28.2,28.2,28.18,28.18,9236.0,26.539,26.539,26.5202,26.5202,9236.0
2017-05-03 13:20:00,28.19,28.19,28.17,28.17,6144.0,26.5296,26.5296,26.5107,26.5107,6144.0
2017-05-03 13:25:00,28.16,28.16,28.12,28.12,5352.0,26.5013,26.5013,26.4637,26.4637,5352.0
2017-05-03 13:30:00,28.12,28.15,28.11,28.15,5200.0,26.4637,26.4919,26.4543,26.4919,5200.0
2017-05-03 13:35:00,28.14,28.14,28.13,28.14,800.0,26.4825,26.4825,26.4731,26.4825,800.0
2017-05-03 13:40:00,28.14,28.15,28.14,28.15,1800.0,26.4825,26.4919,26.4825,26.4919,1800.0
2017-05-03 13:45:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-03 13:50:00,28.14,28.15,28.14,28.15,800.0,26.4825,26.4919,26.4825,26.4919,800.0
2017-05-03 13:55:00,28.17,28.2,28.16,28.2,1400.0,26.5107,26.539,26.5013,26.539,1400.0
2017-05-03 14:00:00,28.24,28.27,28.23,28.25,2400.0,26.5766,26.6049,26.5672,26.586,2400.0
2017-05-03 14:05:00,28.29,28.31,28.27,28.28,38412.0,26.6237,26.6425,26.6049,26.6143,38412.0
2017-05-03 14:10:00,28.28,28.29,28.27,28.27,61904.0,26.6143,26.6237,26.6049,26.6049,61904.0
2017-05-03 14:15:00,28.28,28.28,28.18,28.18,14620.0,26.6143,26.6143,26.5202,26.5202,14620.0
2017-05-03 14:20:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-03 14:25:00,28.24,28.24,28.23,28.24,17512.0,26.5766,26.5766,26.5672,26.5766,17512.0
2017-05-03 14:30:00,28.21,28.21,28.2,28.21,1600.0,26.5484,26.5484,26.539,26.5484,1600.0
2017-05-03 14:35:00,28.21,28.21,28.21,28.21,532.0,26.5484,26.5484,26.5484,26.5484,532.0
2017-05-03 14:40:00,28.25,28.27,28.25,28.27,12552.0,26.586,26.6049,26.586,26.6049,12552.0
2017-05-03 14:45:00,28.27,28.27,28.27,28.27,0.0,26.6049,26.6049,26.6049,26.6049,0.0
2017-05-03 14:50:00,28.3,28.3,28.3,28.3,10596.0,26.6331,26.6331,26.6331,26.6331,10596.0
2017-05-03 14:55:00,28.3,28.3,28.29,28.3,19508.0,26.6331,26.6331,26.6237,26.6331,19508.0
2017-05-03 15:00:00,28.29,28.39,28.29,28.38,12768.0,26.6237,26.7178,26.6237,26.7084,12768.0
2017-05-03 15:05:00,28.35,28.35,28.32,28.32,17428.0,26.6801,26.6801,26.6519,26.6519,17428.0
2017-05-03 15:10:00,28.3,28.3,28.3,28.3,1080.0,26.6331,26.6331,26.6331,26.6331,1080.0
2017-05-03 15:15:00,28.3,28.3,28.3,28.3,0.0,26.6331,26.6331,26.6331,26.6331,0.0
2017-05-03 15:20:00,28.32,28.32,28.32,28.32,4592.0,26.6519,26.6519,26.6519,26.6519,4592.0
2017-05-03 15:25:00,28.29,28.31,28.28,28.31,5200.0,26.6237,26.6425,26.6143,26.6425,5200.0
2017-05-03 15:30:00,28.31,28.31,28.3,28.31,10008.0,26.6425,26.6425,26.6331,26.6425,10008.0
2017-05-03 15:35:00,28.32,28.32,28.31,28.31,7528.0,26.6519,26.6519,26.6425,26.6425,7528.0
2017-05-03 15:40:00,28.31,28.31,28.31,28.31,0.0,26.6425,26.6425,26.6425,26.6425,0.0
2017-05-03 15:45:00,28.32,28.33,28.32,28.33,4000.0,26.6519,26.6613,26.6519,26.6613,4000.0
2017-05-03 15:50:00,28.34,28.34,28.32,28.33,6804.0,26.6707,26.6707,26.6519,26.6613,6804.0
2017-05-03 15:55:00,28.35,28.36,28.28,28.29,57240.0,26.6801,26.6896,26.6143,26.6237,57240.0
2017-05-04 09:30:00,28.42,28.45,28.39,28.39,53508.0,26.746,26.7742,26.7178,26.7178,53508.0
2017-05-04 09:35:00,28.39,28.39,28.36,28.37,2680.0,26.7178,26.7178,26.6896,26.699,2680.0
2017-05-04 09:40:00,28.33,28.34,28.31,28.31,25904.0,26.6613,26.6707,26.6425,26.6425,25904.0
2017-05-04 09:45:00,28.32,28.33,28.22,28.22,36168.0,26.6519,26.6613,26.5578,26.5578,36168.0
2017-05-04 09:50:00,28.19,28.23,28.18,28.18,22420.0,26.5296,26.5672,26.5202,26.5202,22420.0
2017-05-04 09:55:00,28.18,28.21,28.16,28.21,18120.0,26.5202,26.5484,26.5013,26.5484,18120.0
2017-05-04 10:00:00,28.21,28.24,28.18,28.23,20924.0,26.5484,26.5766,26.5202,26.5672,20924.0
2017-05-04 10:05:00,28.23,28.23,28.2,28.2,12000.0,26.5672,26.5672,26.539,26.539,12000.0
2017-05-04 10:10:00,28.2,28.23,28.19,28.23,6640.0,26.539,26.5672,26.5296,26.5672,6640.0
2017-05-04 10:15:00,28.21,28.27,28.21,28.25,45800.0,26.5484,26.6049,26.5484,26.586,45800.0
2017-05-04 10:20:00,28.26,28.26,28.25,28.25,17800.0,26.5954,26.5954,26.586,26.586,17800.0
2017-05-04 10:25:00,28.3,28.3,28.27,28.27,3600.0,26.6331,26.6331,26.6049,26.6049,3600.0
2017-05-04 10:30:00,28.25,28.28,28.25,28.28,24400.0,26.586,26.6143,26.586,26.6143,24400.0
2017-05-04 10:35:00,28.26,28.26,28.25,28.25,4400.0,26.5954,26.5954,26.586,26.586,4400.0
2017-05-04 10:40:00,28.24,28.25,28.22,28.22,3200.0,26.5766,26.586,26.5578,26.5578,3200.0
2017-05-04 10:45:00,28.22,28.22,28.21,28.21,18000.0,26.5578,26.5578,26.5484,26.5484,18000.0
2017-05-04 10:50:00,28.21,28.21,28.21,28.21,0.0,26.5484,26.5484,26.5484,26.5484,0.0
2017-05-04 10:55:00,28.14,28.18,28.14,28.18,4600.0,26.4825,26.5202,26.4825,26.5202,4600.0
2017-05-04 11:00:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 11:05:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 11:10:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 11:15:00,28.19,28.19,28.19,28.19,2400.0,26.5296,26.5296,26.5296,26.5296,2400.0
2017-05-04 11:20:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-04 11:25:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-04 11:30:00,28.2,28.2,28.19,28.19,1400.0,26.539,26.539,26.5296,26.5296,1400.0
2017-05-04 11:35:00,28.23,28.26,28.23,28.25,38400.0,26.5672,26.5954,26.5672,26.586,38400.0
2017-05-04 11:40:00,28.25,28.28,28.24,28.28,12400.0,26.586,26.6143,26.5766,26.6143,12400.0
2017-05-04 11:45:00,28.25,28.27,28.25,28.27,1200.0,26.586,26.6049,26.586,26.6049,1200.0
2017-05-04 11:50:00,28.25,28.25,28.25,28.25,800.0,26.586,26.586,26.586,26.586,800.0
2017-05-04 11:55:00,28.2,28.2,28.2,28.2,400.0,26.539,26.539,26.539,26.539,400.0
2017-05-04 12:00:00,28.18,28.18,28.1,28.11,38000.0,26.5202,26.5202,26.4449,26.4543,38000.0
2017-05-04 12:05:00,28.11,28.11,28.09,28.11,16400.0,26.4543,26.4543,26.4355,26.4543,16400.0
2017-05-04 12:10:00,28.08,28.09,28.02,28.03,6484.0,26.426,26.4355,26.3696,26.379,6484.0
2017-05-04 12:15:00,28.0,28.0,27.88,27.88,69672.0,26.3508,26.3508,26.2378,26.2378,69672.0
2017-05-04 12:20:00,27.88,27.96,27.88,27.96,14376.0,26.2378,26.3131,26.2378,26.3131,14376.0
2017-05-04 12:25:00,27.97,27.98,27.95,27.98,15300.0,26.3225,26.3319,26.3037,26.3319,15300.0
2017-05-04 12:30:00,27.97,27.98,27.97,27.98,8400.0,26.3225,26.3319,26.3225,26.3319,8400.0
2017-05-04 12:35:00,27.97,27.97,27.97,27.97,800.0,26.3225,26.3225,26.3225,26.3225,800.0
2017-05-04 12:40:00,28.03,28.03,28.02,28.02,4080.0,26.379,26.379,26.3696,26.3696,4080.0
2017-05-04 12:45:00,28.03,28.11,28.02,28.11,36800.0,26.379,26.4543,26.3696,26.4543,36800.0
2017-05-04 12:50:00,28.11,28.14,28.11,28.14,2884.0,26.4543,26.4825,26.4543,26.4825,2884.0
2017-05-04 12:55:00,28.16,28.2,28.15,28.2,3200.0,26.5013,26.539,26.4919,26.539,3200.0
2017-05-04 13:00:00,28.18,28.19,28.17,28.19,16400.0,26.5202,26.5296,26.5107,26.5296,16400.0
2017-05-04 13:05:00,28.21,28.23,28.21,28.21,5000.0,26.5484,26.5672,26.5484,26.5484,5000.0
2017-05-04 13:10:00,28.2,28.21,28.2,28.2,1200.0,26.539,26.5484,26.539,26.539,1200.0
2017-05-04 13:15:00,28.18,28.18,28.18,28.18,400.0,26.5202,26.5202,26.5202,26.5202,400.0
2017-05-04 13:20:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 13:25:00,28.17,28.18,28.17,28.18,1632.0,26.5107,26.5202,26.5107,26.5202,1632.0
2017-05-04 13:30:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 13:35:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 13:40:00,28.16,28.18,28.16,28.18,3200.0,26.5013,26.5202,26.5013,26.5202,3200.0
2017-05-04 13:45:00,28.18,28.25,28.18,28.25,44400.0,26.5202,26.586,26.5202,26.586,44400.0
2017-05-04 13:50:00,28.24,28.24,28.18,28.18,15600.0,26.5766,26.5766,26.5202,26.5202,15600.0
2017-05-04 13:55:00,28.2,28.21,28.2,28.2,13468.0,26.539,26.5484,26.539,26.539,13468.0
2017-05-04 14:00:00,28.25,28.25,28.24,28.24,6400.0,26.586,26.586,26.5766,26.5766,6400.0
2017-05-04 14:05:00,28.23,28.23,28.23,28.23,1400.0,26.5672,26.5672,26.5672,26.5672,1400.0
2017-05-04 14:10:00,28.22,28.24,28.22,28.24,800.0,26.5578,26.5766,26.5578,26.5766,800.0
2017-05-04 14:15:00,28.24,28.25,28.19,28.19,34600.0,26.5766,26.586,26.5296,26.5296,34600.0
2017-05-04 14:20:00,28.12,28.17,28.11,28.17,12800.0,26.4637,26.5107,26.4543,26.5107,12800.0
2017-05-04 14:25:00,28.18,28.2,28.18,28.2,12052.0,26.5202,26.539,26.5202,26.539,12052.0
2017-05-04 14:30:00,28.23,28.25,28.23,28.24,10000.0,26.5672,26.586,26.5672,26.5766,10000.0
2017-05-04 14:35:00,28.21,28.21,28.2,28.2,4400.0,26.5484,26.5484,26.539,26.539,4400.0
2017-05-04 14:40:00,28.25,28.25,28.25,28.25,13600.0,26.586,26.586,26.586,26.586,13600.0
2017-05-04 14:45:00,28.26,28.26,28.26,28.26,8768.0,26.5954,26.5954,26.5954,26.5954,8768.0
2017-05-04 14:50:00,28.27,28.28,28.25,28.25,7600.0,26.6049,26.6143,26.586,26.586,7600.0
2017-05-04 14:55:00,28.25,28.25,28.19,28.21,3540.0,26.586,26.586,26.5296,26.5484,3540.0
2017-05-04 15:00:00,28.21,28.21,28.19,28.19,2788.0,26.5484,26.5484,26.5296,26.5296,2788.0
2017-05-04 15:05:00,28.23,28.23,28.23,28.23,2400.0,26.5672,26.5672,26.5672,26.5672,2400.0
2017-05-04 15:10:00,28.18,28.22,28.17,28.21,6960.0,26.5202,26.5578,26.5107,26.5484,6960.0
2017-05-04 15:15:00,28.23,28.24,28.22,28.24,3500.0,26.5672,26.5766,26.5578,26.5766,3500.0
2017-05-04 15:20:00,28.23,28.23,28.22,28.22,3724.0,26.5672,26.5672,26.5578,26.5578,3724.0
2017-05-04 15:25:00,28.21,28.21,28.21,28.21,4212.0,26.5484,26.5484,26.5484,26.5484,4212.0
2017-05-04 15:30:00,28.22,28.24,28.22,28.24,5200.0,26.5578,26.5766,26.5578,26.5766,5200.0
2017-05-04 15:35:00,28.22,28.22,28.22,28.22,2000.0,26.5578,26.5578,26.5578,26.5578,2000.0
2017-05-04 15:40:00,28.23,28.25,28.22,28.25,8792.0,26.5672,26.586,26.5578,26.586,8792.0
2017-05-04 15:45:00,28.25,28.26,28.24,28.24,3000.0,26.586,26.5954,26.5766,26.5766,3000.0
2017-05-04 15:50:00,28.24,28.29,28.24,28.27,18804.0,26.5766,26.6237,26.5766,26.6049,18804.0
2017-05-04 15:55:00,28.28,28.28,28.25,28.28,28584.0,26.6143,26.6143,26.586,26.6143,28584.0
2017-05-05 09:30:00,28.24,28.27,28.22,28.22,26360.0,26.5766,26.6049,26.5578,26.5578,26360.0
2017-05-05 09:35:00,28.25,28.26,28.21,28.25,2800.0,26.586,26.5954,26.5484,26.586,2800.0
2017-05-05 09:40:00,28.24,28.24,28.18,28.19,73460.0,26.5766,26.5766,26.5202,26.5296,73460.0
2017-05-05 09:45:00,28.19,28.19,28.17,28.18,6000.0,26.5296,26.5296,26.5107,26.5202,6000.0
2017-05-05 09:50:00,28.21,28.22,28.2,28.2,28324.0,26.5484,26.5578,26.539,26.539,28324.0
2017-05-05 09:55:00,28.19,28.22,28.18,28.21,20840.0,26.5296,26.5578,26.5202,26.5484,20840.0
2017-05-05 10:00:00,28.2,28.2,28.2,28.2,800.0,26.539,26.539,26.539,26.539,800.0
2017-05-05 10:05:00,28.22,28.25,28.21,28.25,37088.0,26.5578,26.586,26.5484,26.586,37088.0
2017-05-05 10:10:00,28.24,28.24,28.24,28.24,400.0,26.5766,26.5766,26.5766,26.5766,400.0
2017-05-05 10:15:00,28.23,28.24,28.23,28.24,5780.0,26.5672,26.5766,26.5672,26.5766,5780.0
2017-05-05 10:20:00,28.22,28.22,28.22,28.22,400.0,26.5578,26.5578,26.5578,26.5578,400.0
2017-05-05 10:25:00,28.21,28.22,28.14,28.17,42200.0,26.5484,26.5578,26.4825,26.5107,42200.0
2017-05-05 10:30:00,28.17,28.17,28.12,28.13,4600.0,26.5107,26.5107,26.4637,26.4731,4600.0
2017-05-05 10:35:00,28.11,28.14,28.11,28.14,2900.0,26.4543,26.4825,26.4543,26.4825,2900.0
2017-05-05 10:40:00,28.14,28.15,28.12,28.15,3920.0,26.4825,26.4919,26.4637,26.4919,3920.0
2017-05-05 10:45:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-05 10:50:00,28.17,28.18,28.17,28.18,1600.0,26.5107,26.5202,26.5107,26.5202,1600.0
2017-05-05 10:55:00,28.16,28.16,28.15,28.16,2400.0,26.5013,26.5013,26.4919,26.5013,2400.0
2017-05-05 11:00:00,28.2,28.22,28.2,28.22,52732.0,26.539,26.5578,26.539,26.5578,52732.0
2017-05-05 11:05:00,28.18,28.18,28.18,28.18,1600.0,26.5202,26.5202,26.5202,26.5202,1600.0
2017-05-05 11:10:00,28.19,28.19,28.19,28.19,468.0,26.5296,26.5296,26.5296,26.5296,468.0
2017-05-05 11:15:00,28.21,28.22,28.21,28.22,2500.0,26.5484,26.5578,26.5484,26.5578,2500.0
2017-05-05 11:20:00,28.23,28.23,28.19,28.19,5000.0,26.5672,26.5672,26.5296,26.5296,5000.0
2017-05-05 11:25:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-05 11:30:00,28.19,28.19,28.19,28.19,600.0,26.5296,26.5296,26.5296,26.5296,600.0
2017-05-05 11:35:00,28.18,28.18,28.18,28.18,400.0,26.5202,26.5202,26.5202,26.5202,400.0
2017-05-05 11:40:00,28.21,28.21,28.21,28.21,400.0,26.5484,26.5484,26.5484,26.5484,400.0
2017-05-05 11:45:00,28.24,28.24,28.24,28.24,400.0,26.5766,26.5766,26.5766,26.5766,400.0
2017-05-05 11:50:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-05 11:55:00,28.25,28.26,28.25,28.26,10800.0,26.586,26.5954,26.586,26.5954,10800.0
2017-05-05 12:00:00,28.28,28.28,28.25,28.26,35600.0,26.6143,26.6143,26.586,26.5954,35600.0
2017-05-05 12:05:00,28.26,28.26,28.26,28.26,1200.0,26.5954,26.5954,26.5954,26.5954,1200.0
2017-05-05 12:10:00,28.24,28.24,28.23,28.24,8000.0,26.5766,26.5766,26.5672,26.5766,8000.0
2017-05-05 12:15:00,28.23,28.25,28.23,28.25,2668.0,26.5672,26.586,26.5672,26.586,2668.0
2017-05-05 12:20:00,28.24,28.24,28.24,28.24,400.0,26.5766,26.5766,26.5766,26.5766,400.0
2017-05-05 12:25:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-05 12:30:00,28.18,28.18,28.16,28.16,5200.0,26.5202,26.5202,26.5013,26.5013,5200.0
2017-05-05 12:35:00,28.18,28.18,28.18,28.18,800.0,26.5202,26.5202,26.5202,26.5202,800.0
2017-05-05 12:40:00,28.21,28.21,28.2,28.2,800.0,26.5484,26.5484,26.539,26.539,800.0
2017-05-05 12:45:00,28.2,28.2,28.2,28.2,0.0,26.539,26.539,26.539,26.539,0.0
2017-05-05 12:50:00,28.21,28.22,28.21,28.22,800.0,26.5484,26.5578,26.5484,26.5578,800.0
2017-05-05 12:55:00,28.21,28.21,28.21,28.21,2112.0,26.5484,26.5484,26.5484,26.5484,2112.0
2017-05-05 13:00:00,28.23,28.24,28.23,28.24,10000.0,26.5672,26.5766,26.5672,26.5766,10000.0
2017-05-05 13:05:00,28.23,28.24,28.23,28.24,4200.0,26.5672,26.5766,26.5672,26.5766,4200.0
2017-05-05 13:10:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-05 13:15:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-05 13:20:00,28.24,28.25,28.24,28.25,908.0,26.5766,26.586,26.5766,26.586,908.0
2017-05-05 13:25:00,28.25,28.26,28.25,28.25,8596.0,26.586,26.5954,26.586,26.586,8596.0
2017-05-05 13:30:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-05 13:35:00,28.25,28.26,28.25,28.26,6800.0,26.586,26.5954,26.586,26.5954,6800.0
2017-05-05 13:40:00,28.26,28.26,28.26,28.26,400.0,26.5954,26.5954,26.5954,26.5954,400.0
2017-05-05 13:45:00,28.26,28.27,28.26,28.27,13656.0,26.5954,26.6049,26.5954,26.6049,13656.0
2017-05-05 13:50:00,28.27,28.28,28.27,28.28,4800.0,26.6049,26.6143,26.6049,26.6143,4800.0
2017-05-05 13:55:00,28.31,28.33,28.31,28.32,11480.0,26.6425,26.6613,26.6425,26.6519,11480.0
2017-05-05 14:00:00,28.33,28.41,28.32,28.38,26824.0,26.6613,26.7366,26.6519,26.7084,26824.0
2017-05-05 14:05:00,28.38,28.38,28.36,28.36,1600.0,26.7084,26.7084,26.6896,26.6896,1600.0
2017-05-05 14:10:00,28.35,28.35,28.35,28.35,14000.0,26.6801,26.6801,26.6801,26.6801,14000.0
2017-05-05 14:15:00,28.36,28.36,28.35,28.36,1600.0,26.6896,26.6896,26.6801,26.6896,1600.0
2017-05-05 14:20:00,28.35,28.37,28.35,28.37,6200.0,26.6801,26.699,26.6801,26.699,6200.0
2017-05-05 14:25:00,28.37,28.38,28.35,28.35,12400.0,26.699,26.7084,26.6801,26.6801,12400.0
2017-05-05 14:30:00,28.35,28.38,28.35,28.37,17756.0,26.6801,26.7084,26.6801,26.699,17756.0
2017-05-05 14:35:00,28.36,28.36,28.36,28.36,400.0,26.6896,26.6896,26.6896,26.6896,400.0
2017-05-05 14:40:00,28.36,28.37,28.36,28.37,7600.0,26.6896,26.699,26.6896,26.699,7600.0
2017-05-05 14:45:00,28.36,28.41,28.36,28.41,11412.0,26.6896,26.7366,26.6896,26.7366,11412.0
2017-05-05 14:50:00,28.39,28.39,28.37,28.38,14000.0,26.7178,26.7178,26.699,26.7084,14000.0
2017-05-05 14:55:00,28.38,28.38,28.37,28.37,5200.0,26.7084,26.7084,26.699,26.699,5200.0
2017-05-05 15:00:00,28.35,28.38,28.35,28.38,11200.0,26.6801,26.7084,26.6801,26.7084,11200.0
2017-05-05 15:05:00,28.39,28.41,28.39,28.4,26000.0,26.7178,26.7366,26.7178,26.7272,26000.0
2017-05-05 15:10:00,28.41,28.41,28.4,28.4,10400.0,26.7366,26.7366,26.7272,26.7272,10400.0
2017-05-05 15:15:00,28.39,28.39,28.38,28.38,4000.0,26.7178,26.7178,26.7084,26.7084,4000.0
2017-05-05 15:20:00,28.39,28.39,28.39,28.39,2392.0,26.7178,26.7178,26.7178,26.7178,2392.0
2017-05-05 15:25:00,28.39,28.4,28.37,28.37,26808.0,26.7178,26.7272,26.699,26.699,26808.0
2017-05-05 15:30:00,28.39,28.4,28.39,28.39,8400.0,26.7178,26.7272,26.7178,26.7178,8400.0
2017-05-05 15:35:00,28.39,28.39,28.39,28.39,2400.0,26.7178,26.7178,26.7178,26.7178,2400.0
2017-05-05 15:40:00,28.4,28.41,28.4,28.4,2528.0,26.7272,26.7366,26.7272,26.7272,2528.0
2017-05-05 15:45:00,28.42,28.44,28.42,28.42,15200.0,26.746,26.7648,26.746,26.746,15200.0
2017-05-05 15:50:00,28.44,28.45,28.44,28.45,5292.0,26.7648,26.7742,26.7648,26.7742,5292.0
2017-05-05 15:55:00,28.45,28.5,28.45,28.49,44320.0,26.7742,26.8213,26.7742,26.8119,44320.0
2017-05-08 09:30:00,28.47,28.57,28.47,28.57,137164.0,26.7931,26.8872,26.7931,26.8872,137164.0
2017-05-08 09:35:00,28.55,28.55,28.42,28.43,25656.0,26.8684,26.8684,26.746,26.7554,25656.0
2017-05-08 09:40:00,28.43,28.43,28.42,28.42,41600.0,26.7554,26.7554,26.746,26.746,41600.0
2017-05-08 09:45:00,28.47,28.47,28.42,28.43,10756.0,26.7931,26.7931,26.746,26.7554,10756.0
2017-05-08 09:50:00,28.42,28.42,28.4,28.42,1200.0,26.746,26.746,26.7272,26.746,1200.0
2017-05-08 09:55:00,28.42,28.43,28.41,28.41,2600.0,26.746,26.7554,26.7366,26.7366,2600.0
2017-05-08 10:00:00,28.42,28.42,28.42,28.42,520.0,26.746,26.746,26.746,26.746,520.0
2017-05-08 10:05:00,28.46,28.46,28.46,28.46,1800.0,26.7837,26.7837,26.7837,26.7837,1800.0
2017-05-08 10:10:00,28.45,28.45,28.44,28.44,9200.0,26.7742,26.7742,26.7648,26.7648,9200.0
2017-05-08 10:15:00,28.42,28.42,28.42,28.42,400.0,26.746,26.746,26.746,26.746,400.0
2017-05-08 10:20:00,28.45,28.45,28.44,28.44,1200.0,26.7742,26.7742,26.7648,26.7648,1200.0
2017-05-08 10:25:00,28.46,28.46,28.46,28.46,35348.0,26.7837,26.7837,26.7837,26.7837,35348.0
2017-05-08 10:30:00,28.45,28.5,28.45,28.48,7200.0,26.7742,26.8213,26.7742,26.8025,7200.0
2017-05-08 10:35:00,28.49,28.49,28.49,28.49,2400.0,26.8119,26.8119,26.8119,26.8119,2400.0
2017-05-08 10:40:00,28.49,28.5,28.49,28.5,5700.0,26.8119,26.8213,26.8119,26.8213,5700.0
2017-05-08 10:45:00,28.5,28.51,28.49,28.49,5188.0,26.8213,26.8307,26.8119,26.8119,5188.0
2017-05-08 10:50:00,28.44,28.44,28.41,28.42,45800.0,26.7648,26.7648,26.7366,26.746,45800.0
2017-05-08 10:55:00,28.43,28.49,28.43,28.48,9360.0,26.7554,26.8119,26.7554,26.8025,9360.0
2017-05-08 11:00:00,28.5,28.5,28.5,28.5,8340.0,26.8213,26.8213,26.8213,26.8213,8340.0
2017-05-08 11:05:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 11:10:00,28.47,28.47,28.46,28.47,800.0,26.7931,26.7931,26.7837,26.7931,800.0
2017-05-08 11:15:00,28.47,28.47,28.46,28.46,5200.0,26.7931,26.7931,26.7837,26.7837,5200.0
2017-05-08 11:20:00,28.43,28.45,28.43,28.44,40800.0,26.7554,26.7742,26.7554,26.7648,40800.0
2017-05-08 11:25:00,28.44,28.44,28.44,28.44,0.0,26.7648,26.7648,26.7648,26.7648,0.0
2017-05-08 11:30:00,28.49,28.52,28.49,28.5,18164.0,26.8119,26.8401,26.8119,26.8213,18164.0
2017-05-08 11:35:00,28.49,28.5,28.49,28.49,400.0,26.8119,26.8213,26.8119,26.8119,400.0
2017-05-08 11:40:00,28.52,28.52,28.52,28.52,1000.0,26.8401,26.8401,26.8401,26.8401,1000.0
2017-05-08 11:45:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-08 11:50:00,28.48,28.48,28.48,28.48,36000.0,26.8025,26.8025,26.8025,26.8025,36000.0
2017-05-08 11:55:00,28.46,28.49,28.46,28.49,3200.0,26.7837,26.8119,26.7837,26.8119,3200.0
2017-05-08 12:00:00,28.49,28.49,28.49,28.49,0.0,26.8119,26.8119,26.8119,26.8119,0.0
2017-05-08 12:05:00,28.5,28.5,28.5,28.5,400.0,26.8213,26.8213,26.8213,26.8213,400.0
2017-05-08 12:10:00,28.5,28.5,28.49,28.5,460.0,26.8213,26.8213,26.8119,26.8213,460.0
2017-05-08 12:15:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 12:20:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 12:25:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 12:30:00,28.51,28.53,28.51,28.53,4800.0,26.8307,26.8495,26.8307,26.8495,4800.0
2017-05-08 12:35:00,28.53,28.56,28.53,28.56,3356.0,26.8495,26.8778,26.8495,26.8778,3356.0
2017-05-08 12:40:00,28.56,28.57,28.56,28.57,1800.0,26.8778,26.8872,26.8778,26.8872,1800.0
2017-05-08 12:45:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-08 12:50:00,28.56,28.56,28.56,28.56,3360.0,26.8778,26.8778,26.8778,26.8778,3360.0
2017-05-08 12:55:00,28.55,28.56,28.55,28.55,1600.0,26.8684,26.8778,26.8684,26.8684,1600.0
2017-05-08 13:00:00,28.54,28.54,28.54,28.54,800.0,26.8589,26.8589,26.8589,26.8589,800.0
2017-05-08 13:05:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-08 13:10:00,28.55,28.55,28.55,28.55,4000.0,26.8684,26.8684,26.8684,26.8684,4000.0
2017-05-08 13:15:00,28.55,28.55,28.55,28.55,1200.0,26.8684,26.8684,26.8684,26.8684,1200.0
2017-05-08 13:20:00,28.56,28.56,28.56,28.56,4400.0,26.8778,26.8778,26.8778,26.8778,4400.0
2017-05-08 13:25:00,28.56,28.56,28.56,28.56,1740.0,26.8778,26.8778,26.8778,26.8778,1740.0
2017-05-08 13:30:00,28.54,28.55,28.54,28.55,5400.0,26.8589,26.8684,26.8589,26.8684,5400.0
2017-05-08 13:35:00,28.55,28.55,28.55,28.55,0.0,26.8684,26.8684,26.8684,26.8684,0.0
2017-05-08 13:40:00,28.55,28.55,28.55,28.55,0.0,26.8684,26.8684,26.8684,26.8684,0.0
2017-05-08 13:45:00,28.56,28.56,28.56,28.56,4000.0,26.8778,26.8778,26.8778,26.8778,4000.0
2017-05-08 13:50:00,28.57,28.58,28.57,28.58,1600.0,26.8872,26.8966,26.8872,26.8966,1600.0
2017-05-08 13:55:00,28.57,28.57,28.56,28.57,17068.0,26.8872,26.8872,26.8778,26.8872,17068.0
2017-05-08 14:00:00,28.54,28.54,28.54,28.54,2224.0,26.8589,26.8589,26.8589,26.8589,2224.0
2017-05-08 14:05:00,28.54,28.54,28.54,28.54,0.0,26.8589,26.8589,26.8589,26.8589,0.0
2017-05-08 14:10:00,28.51,28.51,28.51,28.51,400.0,26.8307,26.8307,26.8307,26.8307,400.0
2017-05-08 14:15:00,28.51,28.51,28.5,28.5,1420.0,26.8307,26.8307,26.8213,26.8213,1420.0
2017-05-08 14:20:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 14:25:00,28.53,28.53,28.52,28.53,1600.0,26.8495,26.8495,26.8401,26.8495,1600.0
2017-05-08 14:30:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-08 14:35:00,28.51,28.51,28.5,28.5,2000.0,26.8307,26.8307,26.8213,26.8213,2000.0
2017-05-08 14:40:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 14:45:00,28.5,28.5,28.5,28.5,528.0,26.8213,26.8213,26.8213,26.8213,528.0
2017-05-08 14:50:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 14:55:00,28.51,28.51,28.51,28.51,560.0,26.8307,26.8307,26.8307,26.8307,560.0
2017-05-08 15:00:00,28.51,28.51,28.5,28.51,3600.0,26.8307,26.8307,26.8213,26.8307,3600.0
2017-05-08 15:05:00,28.52,28.53,28.52,28.53,2400.0,26.8401,26.8495,26.8401,26.8495,2400.0
2017-05-08 15:10:00,28.53,28.53,28.53,28.53,400.0,26.8495,26.8495,26.8495,26.8495,400.0
2017-05-08 15:15:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-08 15:20:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-08 15:25:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-08 15:30:00,28.52,28.52,28.52,28.52,1600.0,26.8401,26.8401,26.8401,26.8401,1600.0
2017-05-08 15:35:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-08 15:40:00,28.49,28.5,28.49,28.49,28804.0,26.8119,26.8213,26.8119,26.8119,28804.0
2017-05-08 15:45:00,28.47,28.48,28.46,28.47,15504.0,26.7931,26.8025,26.7837,26.7931,15504.0
2017-05-08 15:50:00,28.48,28.5,28.48,28.5,13200.0,26.8025,26.8213,26.8025,26.8213,13200.0
2017-05-08 15:55:00,28.5,28.55,28.5,28.55,47328.0,26.8213,26.8684,26.8213,26.8684,47328.0
2017-05-09 09:30:00,28.62,28.62,28.6,28.62,4960.0,26.9342,26.9342,26.9154,26.9342,4960.0
2017-05-09 09:35:00,28.65,28.65,28.6,28.6,2400.0,26.9625,26.9625,26.9154,26.9154,2400.0
2017-05-09 09:40:00,28.59,28.6,28.58,28.6,25704.0,26.906,26.9154,26.8966,26.9154,25704.0
2017-05-09 09:45:00,28.62,28.63,28.61,28.63,22144.0,26.9342,26.9436,26.9248,26.9436,22144.0
2017-05-09 09:50:00,28.64,28.64,28.63,28.63,1600.0,26.9531,26.9531,26.9436,26.9436,1600.0
2017-05-09 09:55:00,28.63,28.63,28.63,28.63,0.0,26.9436,26.9436,26.9436,26.9436,0.0
2017-05-09 10:00:00,28.68,28.7,28.65,28.65,13400.0,26.9907,27.0095,26.9625,26.9625,13400.0
2017-05-09 10:05:00,28.68,28.69,28.68,28.69,2600.0,26.9907,27.0001,26.9907,27.0001,2600.0
2017-05-09 10:10:00,28.67,28.69,28.66,28.68,16600.0,26.9813,27.0001,26.9719,26.9907,16600.0
2017-05-09 10:15:00,28.7,28.7,28.67,28.68,2400.0,27.0095,27.0095,26.9813,26.9907,2400.0
2017-05-09 10:20:00,28.68,28.68,28.65,28.65,13200.0,26.9907,26.9907,26.9625,26.9625,13200.0
2017-05-09 10:25:00,28.64,28.66,28.63,28.66,3000.0,26.9531,26.9719,26.9436,26.9719,3000.0
2017-05-09 10:30:00,28.66,28.66,28.66,28.66,0.0,26.9719,26.9719,26.9719,26.9719,0.0
2017-05-09 10:35:00,28.63,28.63,28.63,28.63,1500.0,26.9436,26.9436,26.9436,26.9436,1500.0
2017-05-09 10:40:00,28.59,28.59,28.59,28.59,2800.0,26.906,26.906,26.906,26.906,2800.0
2017-05-09 10:45:00,28.61,28.61,28.6,28.61,15600.0,26.9248,26.9248,26.9154,26.9248,15600.0
2017-05-09 10:50:00,28.61,28.61,28.61,28.61,400.0,26.9248,26.9248,26.9248,26.9248,400.0
2017-05-09 10:55:00,28.62,28.62,28.62,28.62,400.0,26.9342,26.9342,26.9342,26.9342,400.0
2017-05-09 11:00:00,28.61,28.61,28.6,28.6,6000.0,26.9248,26.9248,26.9154,26.9154,6000.0
2017-05-09 11:05:00,28.61,28.63,28.61,28.63,1200.0,26.9248,26.9436,26.9248,26.9436,1200.0
2017-05-09 11:10:00,28.63,28.63,28.63,28.63,0.0,26.9436,26.9436,26.9436,26.9436,0.0
2017-05-09 11:15:00,28.57,28.57,28.53,28.54,7000.0,26.8872,26.8872,26.8495,26.8589,7000.0
2017-05-09 11:20:00,28.51,28.51,28.51,28.51,400.0,26.8307,26.8307,26.8307,26.8307,400.0
2017-05-09 11:25:00,28.55,28.55,28.55,28.55,1600.0,26.8684,26.8684,26.8684,26.8684,1600.0
2017-05-09 11:30:00,28.57,28.59,28.57,28.58,33480.0,26.8872,26.906,26.8872,26.8966,33480.0
2017-05-09 11:35:00,28.56,28.56,28.56,28.56,400.0,26.8778,26.8778,26.8778,26.8778,400.0
2017-05-09 11:40:00,28.57,28.57,28.56,28.56,28400.0,26.8872,26.8872,26.8778,26.8778,28400.0
2017-05-09 11:45:00,28.55,28.57,28.55,28.57,1600.0,26.8684,26.8872,26.8684,26.8872,1600.0
2017-05-09 11:50:00,28.58,28.59,28.58,28.59,36200.0,26.8966,26.906,26.8966,26.906,36200.0
2017-05-09 11:55:00,28.59,28.59,28.59,28.59,800.0,26.906,26.906,26.906,26.906,800.0
2017-05-09 12:00:00,28.6,28.6,28.6,28.6,800.0,26.9154,26.9154,26.9154,26.9154,800.0
2017-05-09 12:05:00,28.58,28.59,28.58,28.58,500.0,26.8966,26.906,26.8966,26.8966,500.0
2017-05-09 12:10:00,28.6,28.6,28.6,28.6,2000.0,26.9154,26.9154,26.9154,26.9154,2000.0
2017-05-09 12:15:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-09 12:20:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-09 12:25:00,28.57,28.57,28.57,28.57,0.0,26.8872,26.8872,26.8872,26.8872,0.0
2017-05-09 12:30:00,28.53,28.54,28.53,28.54,1600.0,26.8495,26.8589,26.8495,26.8589,1600.0
2017-05-09 12:35:00,28.54,28.56,28.54,28.56,12400.0,26.8589,26.8778,26.8589,26.8778,12400.0
2017-05-09 12:40:00,28.54,28.54,28.53,28.53,3200.0,26.8589,26.8589,26.8495,26.8495,3200.0
2017-05-09 12:45:00,28.56,28.56,28.56,28.56,1200.0,26.8778,26.8778,26.8778,26.8778,1200.0
2017-05-09 12:50:00,28.55,28.55,28.54,28.54,800.0,26.8684,26.8684,26.8589,26.8589,800.0
2017-05-09 12:55:00,28.52,28.52,28.5,28.5,6000.0,26.8401,26.8401,26.8213,26.8213,6000.0
2017-05-09 13:00:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-09 13:05:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-09 13:10:00,28.53,28.53,28.52,28.53,2000.0,26.8495,26.8495,26.8401,26.8495,2000.0
2017-05-09 13:15:00,28.53,28.53,28.53,28.53,1800.0,26.8495,26.8495,26.8495,26.8495,1800.0
2017-05-09 13:20:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-09 13:25:00,28.43,28.43,28.42,28.43,1000.0,26.7554,26.7554,26.746,26.7554,1000.0
2017-05-09 13:30:00,28.44,28.44,28.44,28.44,400.0,26.7648,26.7648,26.7648,26.7648,400.0
2017-05-09 13:35:00,28.44,28.45,28.44,28.44,3600.0,26.7648,26.7742,26.7648,26.7648,3600.0
2017-05-09 13:40:00,28.43,28.45,28.43,28.45,10584.0,26.7554,26.7742,26.7554,26.7742,10584.0
2017-05-09 13:45:00,28.46,28.46,28.42,28.43,46900.0,26.7837,26.7837,26.746,26.7554,46900.0
2017-05-09 13:50:00,28.46,28.47,28.45,28.46,5936.0,26.7837,26.7931,26.7742,26.7837,5936.0
2017-05-09 13:55:00,28.48,28.48,28.46,28.48,7600.0,26.8025,26.8025,26.7837,26.8025,7600.0
2017-05-09 14:00:00,28.48,28.48,28.48,28.48,0.0,26.8025,26.8025,26.8025,26.8025,0.0
2017-05-09 14:05:00,28.45,28.45,28.45,28.45,800.0,26.7742,26.7742,26.7742,26.7742,800.0
2017-05-09 14:10:00,28.46,28.46,28.46,28.46,2400.0,26.7837,26.7837,26.7837,26.7837,2400.0
2017-05-09 14:15:00,28.48,28.48,28.48,28.48,400.0,26.8025,26.8025,26.8025,26.8025,400.0
2017-05-09 14:20:00,28.47,28.47,28.47,28.47,640.0,26.7931,26.7931,26.7931,26.7931,640.0
2017-05-09 14:25:00,28.46,28.46,28.46,28.46,744.0,26.7837,26.7837,26.7837,26.7837,744.0
2017-05-09 14:30:00,28.46,28.46,28.46,28.46,0.0,26.7837,26.7837,26.7837,26.7837,0.0
2017-05-09 14:35:00,28.47,28.47,28.47,28.47,2000.0,26.7931,26.7931,26.7931,26.7931,2000.0
2017-05-09 14:40:00,28.47,28.47,28.47,28.47,400.0,26.7931,26.7931,26.7931,26.7931,400.0
2017-05-09 14:45:00,28.47,28.47,28.47,28.47,0.0,26.7931,26.7931,26.7931,26.7931,0.0
2017-05-09 14:50:00,28.5,28.5,28.5,28.5,2000.0,26.8213,26.8213,26.8213,26.8213,2000.0
2017-05-09 14:55:00,28.49,28.49,28.49,28.49,3200.0,26.8119,26.8119,26.8119,26.8119,3200.0
2017-05-09 15:00:00,28.5,28.5,28.5,28.5,2104.0,26.8213,26.8213,26.8213,26.8213,2104.0
2017-05-09 15:05:00,28.5,28.52,28.5,28.52,7200.0,26.8213,26.8401,26.8213,26.8401,7200.0
2017-05-09 15:10:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-09 15:15:00,28.49,28.49,28.48,28.48,2400.0,26.8119,26.8119,26.8025,26.8025,2400.0
2017-05-09 15:20:00,28.49,28.49,28.49,28.49,2000.0,26.8119,26.8119,26.8119,26.8119,2000.0
2017-05-09 15:25:00,28.49,28.49,28.49,28.49,0.0,26.8119,26.8119,26.8119,26.8119,0.0
2017-05-09 15:30:00,28.45,28.45,28.4,28.4,2400.0,26.7742,26.7742,26.7272,26.7272,2400.0
2017-05-09 15:35:00,28.39,28.39,28.3,28.32,50900.0,26.7178,26.7178,26.6331,26.6519,50900.0
2017-05-09 15:40:00,28.33,28.33,28.27,28.29,11800.0,26.6613,26.6613,26.6049,26.6237,11800.0
2017-05-09 15:45:00,28.31,28.37,28.31,28.36,70024.0,26.6425,26.699,26.6425,26.6896,70024.0
2017-05-09 15:50:00,28.37,28.39,28.35,28.39,9800.0,26.699,26.7178,26.6801,26.7178,9800.0
2017-05-09 15:55:00,28.41,28.44,28.39,28.41,46448.0,26.7366,26.7648,26.7178,26.7366,46448.0
2017-05-10 09:30:00,28.24,28.28,28.21,28.28,40260.0,26.5766,26.6143,26.5484,26.6143,40260.0
2017-05-10 09:35:00,28.28,28.28,28.27,28.28,10104.0,26.6143,26.6143,26.6049,26.6143,10104.0
2017-05-10 09:40:00,28.28,28.33,28.28,28.33,31140.0,26.6143,26.6613,26.6143,26.6613,31140.0
2017-05-10 09:45:00,28.31,28.31,28.28,28.28,6800.0,26.6425,26.6425,26.6143,26.6143,6800.0
2017-05-10 09:50:00,28.28,28.28,28.26,28.26,1200.0,26.6143,26.6143,26.5954,26.5954,1200.0
2017-05-10 09:55:00,28.31,28.32,28.29,28.29,4992.0,26.6425,26.6519,26.6237,26.6237,4992.0
2017-05-10 10:00:00,28.27,28.3,28.27,28.28,10404.0,26.6049,26.6331,26.6049,26.6143,10404.0
2017-05-10 10:05:00,28.29,28.31,28.28,28.3,4120.0,26.6237,26.6425,26.6143,26.6331,4120.0
2017-05-10 10:10:00,28.31,28.31,28.3,28.31,2000.0,26.6425,26.6425,26.6331,26.6425,2000.0
2017-05-10 10:15:00,28.29,28.29,28.26,28.28,34580.0,26.6237,26.6237,26.5954,26.6143,34580.0
2017-05-10 10:20:00,28.27,28.28,28.26,28.26,3600.0,26.6049,26.6143,26.5954,26.5954,3600.0
2017-05-10 10:25:00,28.23,28.24,28.21,28.21,43600.0,26.5672,26.5766,26.5484,26.5484,43600.0
2017-05-10 10:30:00,28.24,28.25,28.21,28.25,5200.0,26.5766,26.586,26.5484,26.586,5200.0
2017-05-10 10:35:00,28.26,28.28,28.26,28.27,29048.0,26.5954,26.6143,26.5954,26.6049,29048.0
2017-05-10 10:40:00,28.25,28.3,28.25,28.29,36252.0,26.586,26.6331,26.586,26.6237,36252.0
2017-05-10 10:45:00,28.29,28.29,28.29,28.29,0.0,26.6237,26.6237,26.6237,26.6237,0.0
2017-05-10 10:50:00,28.31,28.37,28.31,28.36,18736.0,26.6425,26.699,26.6425,26.6896,18736.0
2017-05-10 10:55:00,28.36,28.36,28.33,28.36,95504.0,26.6896,26.6896,26.6613,26.6896,95504.0
2017-05-10 11:00:00,28.36,28.38,28.34,28.38,29468.0,26.6896,26.7084,26.6707,26.7084,29468.0
2017-05-10 11:05:00,28.38,28.43,28.38,28.42,9304.0,26.7084,26.7554,26.7084,26.746,9304.0
2017-05-10 11:10:00,28.4,28.43,28.4,28.43,5612.0,26.7272,26.7554,26.7272,26.7554,5612.0
2017-05-10 11:15:00,28.43,28.45,28.43,28.45,1200.0,26.7554,26.7742,26.7554,26.7742,1200.0
2017-05-10 11:20:00,28.43,28.45,28.42,28.44,13600.0,26.7554,26.7742,26.746,26.7648,13600.0
2017-05-10 11:25:00,28.48,28.49,28.46,28.46,11200.0,26.8025,26.8119,26.7837,26.7837,11200.0
2017-05-10 11:30:00,28.48,28.48,28.43,28.43,7680.0,26.8025,26.8025,26.7554,26.7554,7680.0
2017-05-10 11:35:00,28.42,28.42,28.41,28.41,6400.0,26.746,26.746,26.7366,26.7366,6400.0
2017-05-10 11:40:00,28.41,28.41,28.41,28.41,0.0,26.7366,26.7366,26.7366,26.7366,0.0
2017-05-10 11:45:00,28.43,28.45,28.42,28.42,7600.0,26.7554,26.7742,26.746,26.746,7600.0
2017-05-10 11:50:00,28.42,28.42,28.41,28.41,9200.0,26.746,26.746,26.7366,26.7366,9200.0
2017-05-10 11:55:00,28.42,28.42,28.41,28.41,8800.0,26.746,26.746,26.7366,26.7366,8800.0
2017-05-10 12:00:00,28.41,28.41,28.41,28.41,0.0,26.7366,26.7366,26.7366,26.7366,0.0
2017-05-10 12:05:00,28.44,28.44,28.42,28.42,1600.0,26.7648,26.7648,26.746,26.746,1600.0
2017-05-10 12:10:00,28.41,28.41,28.41,28.41,800.0,26.7366,26.7366,26.7366,26.7366,800.0
2017-05-10 12:15:00,28.42,28.43,28.41,28.42,24752.0,26.746,26.7554,26.7366,26.746,24752.0
2017-05-10 12:20:00,28.44,28.44,28.41,28.41,26400.0,26.7648,26.7648,26.7366,26.7366,26400.0
2017-05-10 12:25:00,28.41,28.42,28.41,28.42,14700.0,26.7366,26.746,26.7366,26.746,14700.0
2017-05-10 12:30:00,28.42,28.42,28.42,28.42,0.0,26.746,26.746,26.746,26.746,0.0
2017-05-10 12:35:00,28.41,28.41,28.4,28.41,1200.0,26.7366,26.7366,26.7272,26.7366,1200.0
2017-05-10 12:40:00,28.41,28.41,28.39,28.41,2800.0,26.7366,26.7366,26.7178,26.7366,2800.0
2017-05-10 12:45:00,28.41,28.42,28.41,28.42,12400.0,26.7366,26.746,26.7366,26.746,12400.0
2017-05-10 12:50:00,28.42,28.42,28.42,28.42,0.0,26.746,26.746,26.746,26.746,0.0
2017-05-10 12:55:00,28.41,28.41,28.41,28.41,400.0,26.7366,26.7366,26.7366,26.7366,400.0
2017-05-10 13:00:00,28.42,28.44,28.42,28.44,32120.0,26.746,26.7648,26.746,26.7648,32120.0
2017-05-10 13:05:00,28.4,28.4,28.4,28.4,5400.0,26.7272,26.7272,26.7272,26.7272,5400.0
2017-05-10 13:10:00,28.37,28.38,28.36,28.38,1200.0,26.699,26.7084,26.6896,26.7084,1200.0
2017-05-10 13:15:00,28.37,28.38,28.37,28.38,1200.0,26.699,26.7084,26.699,26.7084,1200.0
2017-05-10 13:20:00,28.36,28.36,28.36,28.36,4400.0,26.6896,26.6896,26.6896,26.6896,4400.0
2017-05-10 13:25:00,28.36,28.38,28.36,28.38,14720.0,26.6896,26.7084,26.6896,26.7084,14720.0
2017-05-10 13:30:00,28.38,28.38,28.38,28.38,0.0,26.7084,26.7084,26.7084,26.7084,0.0
2017-05-10 13:35:00,28.36,28.36,28.36,28.36,2000.0,26.6896,26.6896,26.6896,26.6896,2000.0
2017-05-10 13:40:00,28.37,28.37,28.34,28.34,1600.0,26.699,26.699,26.6707,26.6707,1600.0
2017-05-10 13:45:00,28.35,28.35,28.35,28.35,400.0,26.6801,26.6801,26.6801,26.6801,400.0
2017-05-10 13:50:00,28.36,28.37,28.36,28.37,10412.0,26.6896,26.699,26.6896,26.699,10412.0
2017-05-10 13:55:00,28.38,28.38,28.37,28.37,1600.0,26.7084,26.7084,26.699,26.699,1600.0
2017-05-10 14:00:00,28.35,28.35,28.31,28.32,3820.0,26.6801,26.6801,26.6425,26.6519,3820.0
2017-05-10 14:05:00,28.31,28.32,28.31,28.32,800.0,26.6425,26.6519,26.6425,26.6519,800.0
2017-05-10 14:10:00,28.33,28.35,28.33,28.35,7200.0,26.6613,26.6801,26.6613,26.6801,7200.0
2017-05-10 14:15:00,28.35,28.35,28.34,28.34,6400.0,26.6801,26.6801,26.6707,26.6707,6400.0
2017-05-10 14:20:00,28.35,28.35,28.12,28.15,82772.0,26.6801,26.6801,26.4637,26.4919,82772.0
2017-05-10 14:25:00,28.2,28.22,28.2,28.2,26000.0,26.539,26.5578,26.539,26.539,26000.0
2017-05-10 14:30:00,28.19,28.27,28.19,28.26,65384.0,26.5296,26.6049,26.5296,26.5954,65384.0
2017-05-10 14:35:00,28.27,28.28,28.27,28.28,5796.0,26.6049,26.6143,26.6049,26.6143,5796.0
2017-05-10 14:40:00,28.29,28.29,28.27,28.28,52240.0,26.6237,26.6237,26.6049,26.6143,52240.0
2017-05-10 14:45:00,28.29,28.29,28.28,28.29,3200.0,26.6237,26.6237,26.6143,26.6237,3200.0
2017-05-10 14:50:00,28.29,28.3,28.28,28.29,51120.0,26.6237,26.6331,26.6143,26.6237,51120.0
2017-05-10 14:55:00,28.28,28.29,28.28,28.28,4000.0,26.6143,26.6237,26.6143,26.6143,4000.0
2017-05-10 15:00:00,28.27,28.31,28.27,28.3,12880.0,26.6049,26.6425,26.6049,26.6331,12880.0
2017-05-10 15:05:00,28.33,28.33,28.32,28.33,8024.0,26.6613,26.6613,26.6519,26.6613,8024.0
2017-05-10 15:10:00,28.33,28.33,28.32,28.32,5600.0,26.6613,26.6613,26.6519,26.6519,5600.0
2017-05-10 15:15:00,28.32,28.32,28.32,28.32,2000.0,26.6519,26.6519,26.6519,26.6519,2000.0
2017-05-10 15:20:00,28.31,28.31,28.29,28.31,13560.0,26.6425,26.6425,26.6237,26.6425,13560.0
2017-05-10 15:25:00,28.31,28.31,28.3,28.31,7600.0,26.6425,26.6425,26.6331,26.6425,7600.0
2017-05-10 15:30:00,28.27,28.3,28.27,28.3,17480.0,26.6049,26.6331,26.6049,26.6331,17480.0
2017-05-10 15:35:00,28.3,28.35,28.29,28.35,24440.0,26.6331,26.6801,26.6237,26.6801,24440.0
2017-05-10 15:40:00,28.34,28.36,28.34,28.36,9372.0,26.6707,26.6896,26.6707,26.6896,9372.0
2017-05-10 15:45:00,28.35,28.35,28.35,28.35,5600.0,26.6801,26.6801,26.6801,26.6801,5600.0
2017-05-10 15:50:00,28.35,28.36,28.35,28.36,22832.0,26.6801,26.6896,26.6801,26.6896,22832.0
2017-05-10 15:55:00,28.36,28.38,28.34,28.35,70796.0,26.6896,26.7084,26.6707,26.6801,70796.0
2017-05-11 09:30:00,28.22,28.28,28.22,28.28,13096.0,26.5578,26.6143,26.5578,26.6143,13096.0
2017-05-11 09:35:00,28.26,28.27,28.25,28.25,4384.0,26.5954,26.6049,26.586,26.586,4384.0
2017-05-11 09:40:00,28.23,28.23,28.17,28.17,8400.0,26.5672,26.5672,26.5107,26.5107,8400.0
2017-05-11 09:45:00,28.19,28.2,28.1,28.13,27532.0,26.5296,26.539,26.4449,26.4731,27532.0
2017-05-11 09:50:00,28.05,28.05,27.98,27.99,19864.0,26.3978,26.3978,26.3319,26.3413,19864.0
2017-05-11 09:55:00,27.99,27.99,27.84,27.91,30708.0,26.3413,26.3413,26.2002,26.2661,30708.0
2017-05-11 10:00:00,27.91,27.91,27.81,27.84,83180.0,26.2661,26.2661,26.1719,26.2002,83180.0
2017-05-11 10:05:00,27.88,27.88,27.85,27.88,12480.0,26.2378,26.2378,26.2096,26.2378,12480.0
2017-05-11 10:10:00,27.92,27.95,27.88,27.94,44204.0,26.2755,26.3037,26.2378,26.2943,44204.0
2017-05-11 10:15:00,27.95,27.96,27.89,27.89,23700.0,26.3037,26.3131,26.2472,26.2472,23700.0
2017-05-11 10:20:00,27.89,27.91,27.81,27.83,27760.0,26.2472,26.2661,26.1719,26.1908,27760.0
2017-05-11 10:25:00,27.82,27.89,27.81,27.88,3120.0,26.1814,26.2472,26.1719,26.2378,3120.0
2017-05-11 10:30:00,27.81,27.89,27.81,27.89,4332.0,26.1719,26.2472,26.1719,26.2472,4332.0
2017-05-11 10:35:00,27.88,27.9,27.88,27.88,6800.0,26.2378,26.2566,26.2378,26.2378,6800.0
2017-05-11 10:40:00,27.91,27.95,27.91,27.95,7076.0,26.2661,26.3037,26.2661,26.3037,7076.0
2017-05-11 10:45:00,27.95,27.95,27.92,27.93,3872.0,26.3037,26.3037,26.2755,26.2849,3872.0
2017-05-11 10:50:00,27.88,27.88,27.86,27.88,4784.0,26.2378,26.2378,26.219,26.2378,4784.0
2017-05-11 10:55:00,27.88,27.96,27.88,27.96,17184.0,26.2378,26.3131,26.2378,26.3131,17184.0
2017-05-11 11:00:00,27.98,28.04,27.98,28.04,21476.0,26.3319,26.3884,26.3319,26.3884,21476.0
2017-05-11 11:05:00,28.02,28.03,27.99,28.02,6204.0,26.3696,26.379,26.3413,26.3696,6204.0
2017-05-11 11:10:00,28.02,28.06,28.02,28.06,35324.0,26.3696,26.4072,26.3696,26.4072,35324.0
2017-05-11 11:15:00,28.06,28.08,28.03,28.03,39608.0,26.4072,26.426,26.379,26.379,39608.0
2017-05-11 11:20:00,28.03,28.03,28.0,28.03,109600.0,26.379,26.379,26.3508,26.379,109600.0
2017-05-11 11:25:00,28.03,28.04,28.01,28.01,89904.0,26.379,26.3884,26.3602,26.3602,89904.0
2017-05-11 11:30:00,28.01,28.07,28.0,28.06,109664.0,26.3602,26.4166,26.3508,26.4072,109664.0
2017-05-11 11:35:00,28.07,28.07,28.07,28.07,400.0,26.4166,26.4166,26.4166,26.4166,400.0
2017-05-11 11:40:00,28.07,28.07,28.07,28.07,0.0,26.4166,26.4166,26.4166,26.4166,0.0
2017-05-11 11:45:00,28.07,28.07,28.07,28.07,0.0,26.4166,26.4166,26.4166,26.4166,0.0
2017-05-11 11:50:00,28.02,28.02,28.02,28.02,3160.0,26.3696,26.3696,26.3696,26.3696,3160.0
2017-05-11 11:55:00,28.05,28.05,28.05,28.05,15228.0,26.3978,26.3978,26.3978,26.3978,15228.0
2017-05-11 12:00:00,28.06,28.07,28.05,28.05,1600.0,26.4072,26.4166,26.3978,26.3978,1600.0
2017-05-11 12:05:00,28.1,28.1,28.09,28.1,1200.0,26.4449,26.4449,26.4355,26.4449,1200.0
2017-05-11 12:10:00,28.09,28.11,28.09,28.11,3592.0,26.4355,26.4543,26.4355,26.4543,3592.0
2017-05-11 12:15:00,28.11,28.23,28.1,28.22,35688.0,26.4543,26.5672,26.4449,26.5578,35688.0
2017-05-11 12:20:00,28.22,28.22,28.19,28.19,7000.0,26.5578,26.5578,26.5296,26.5296,7000.0
2017-05-11 12:25:00,28.19,28.2,28.18,28.19,5600.0,26.5296,26.539,26.5202,26.5296,5600.0
2017-05-11 12:30:00,28.21,28.21,28.2,28.21,28452.0,26.5484,26.5484,26.539,26.5484,28452.0
2017-05-11 12:35:00,28.22,28.23,28.22,28.23,1200.0,26.5578,26.5672,26.5578,26.5672,1200.0
2017-05-11 12:40:00,28.23,28.23,28.23,28.23,0.0,26.5672,26.5672,26.5672,26.5672,0.0
2017-05-11 12:45:00,28.18,28.18,28.18,28.18,536.0,26.5202,26.5202,26.5202,26.5202,536.0
2017-05-11 12:50:00,28.13,28.13,28.13,28.13,7600.0,26.4731,26.4731,26.4731,26.4731,7600.0
2017-05-11 12:55:00,28.16,28.17,28.16,28.16,3616.0,26.5013,26.5107,26.5013,26.5013,3616.0
2017-05-11 13:00:00,28.15,28.18,28.15,28.18,15600.0,26.4919,26.5202,26.4919,26.5202,15600.0
2017-05-11 13:05:00,28.19,28.19,28.17,28.17,1200.0,26.5296,26.5296,26.5107,26.5107,1200.0
2017-05-11 13:10:00,28.18,28.19,28.18,28.19,1108.0,26.5202,26.5296,26.5202,26.5296,1108.0
2017-05-11 13:15:00,28.21,28.23,28.21,28.21,20548.0,26.5484,26.5672,26.5484,26.5484,20548.0
2017-05-11 13:20:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-11 13:25:00,28.18,28.18,28.17,28.18,3716.0,26.5202,26.5202,26.5107,26.5202,3716.0
2017-05-11 13:30:00,28.18,28.18,28.18,28.18,1200.0,26.5202,26.5202,26.5202,26.5202,1200.0
2017-05-11 13:35:00,28.18,28.18,28.18,28.18,800.0,26.5202,26.5202,26.5202,26.5202,800.0
2017-05-11 13:40:00,28.2,28.25,28.2,28.25,8800.0,26.539,26.586,26.539,26.586,8800.0
2017-05-11 13:45:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-11 13:50:00,28.23,28.24,28.23,28.24,7200.0,26.5672,26.5766,26.5672,26.5766,7200.0
2017-05-11 13:55:00,28.25,28.25,28.25,28.25,1072.0,26.586,26.586,26.586,26.586,1072.0
2017-05-11 14:00:00,28.25,28.25,28.25,28.25,1956.0,26.586,26.586,26.586,26.586,1956.0
2017-05-11 14:05:00,28.23,28.23,28.19,28.21,42512.0,26.5672,26.5672,26.5296,26.5484,42512.0
2017-05-11 14:10:00,28.2,28.22,28.2,28.21,3200.0,26.539,26.5578,26.539,26.5484,3200.0
2017-05-11 14:15:00,28.21,28.31,28.21,28.3,32328.0,26.5484,26.6425,26.5484,26.6331,32328.0
2017-05-11 14:20:00,28.32,28.34,28.3,28.32,13000.0,26.6519,26.6707,26.6331,26.6519,13000.0
2017-05-11 14:25:00,28.33,28.33,28.3,28.3,2400.0,26.6613,26.6613,26.6331,26.6331,2400.0
2017-05-11 14:30:00,28.31,28.32,28.29,28.29,3800.0,26.6425,26.6519,26.6237,26.6237,3800.0
2017-05-11 14:35:00,28.29,28.29,28.28,28.29,2800.0,26.6237,26.6237,26.6143,26.6237,2800.0
2017-05-11 14:40:00,28.28,28.31,28.28,28.31,2468.0,26.6143,26.6425,26.6143,26.6425,2468.0
2017-05-11 14:45:00,28.29,28.29,28.29,28.29,20000.0,26.6237,26.6237,26.6237,26.6237,20000.0
2017-05-11 14:50:00,28.29,28.29,28.29,28.29,0.0,26.6237,26.6237,26.6237,26.6237,0.0
2017-05-11 14:55:00,28.26,28.26,28.23,28.25,7304.0,26.5954,26.5954,26.5672,26.586,7304.0
2017-05-11 15:00:00,28.27,28.27,28.26,28.27,4000.0,26.6049,26.6049,26.5954,26.6049,4000.0
2017-05-11 15:05:00,28.26,28.28,28.26,28.27,16800.0,26.5954,26.6143,26.5954,26.6049,16800.0
2017-05-11 15:10:00,28.27,28.28,28.27,28.28,5600.0,26.6049,26.6143,26.6049,26.6143,5600.0
2017-05-11 15:15:00,28.31,28.31,28.28,28.28,7916.0,26.6425,26.6425,26.6143,26.6143,7916.0
2017-05-11 15:20:00,28.26,28.26,28.25,28.25,2000.0,26.5954,26.5954,26.586,26.586,2000.0
2017-05-11 15:25:00,28.25,28.25,28.23,28.25,7200.0,26.586,26.586,26.5672,26.586,7200.0
2017-05-11 15:30:00,28.24,28.25,28.23,28.24,7656.0,26.5766,26.586,26.5672,26.5766,7656.0
2017-05-11 15:35:00,28.24,28.27,28.24,28.27,4800.0,26.5766,26.6049,26.5766,26.6049,4800.0
2017-05-11 15:40:00,28.26,28.28,28.26,28.28,6800.0,26.5954,26.6143,26.5954,26.6143,6800.0
2017-05-11 15:45:00,28.28,28.3,28.28,28.3,14000.0,26.6143,26.6331,26.6143,26.6331,14000.0
2017-05-11 15:50:00,28.29,28.3,28.27,28.27,3600.0,26.6237,26.6331,26.6049,26.6049,3600.0
2017-05-11 15:55:00,28.27,28.3,28.25,28.29,29016.0,26.6049,26.6331,26.586,26.6237,29016.0
2017-05-12 09:30:00,28.17,28.19,28.15,28.17,44556.0,26.5107,26.5296,26.4919,26.5107,44556.0
2017-05-12 09:35:00,28.15,28.15,28.1,28.1,25000.0,26.4919,26.4919,26.4449,26.4449,25000.0
2017-05-12 09:40:00,28.12,28.15,28.12,28.13,8800.0,26.4637,26.4919,26.4637,26.4731,8800.0
2017-05-12 09:45:00,28.13,28.21,28.13,28.18,17260.0,26.4731,26.5484,26.4731,26.5202,17260.0
2017-05-12 09:50:00,28.15,28.15,28.15,28.15,800.0,26.4919,26.4919,26.4919,26.4919,800.0
2017-05-12 09:55:00,28.18,28.18,28.18,28.18,400.0,26.5202,26.5202,26.5202,26.5202,400.0
2017-05-12 10:00:00,28.18,28.18,28.18,28.18,4000.0,26.5202,26.5202,26.5202,26.5202,4000.0
2017-05-12 10:05:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-12 10:10:00,28.17,28.17,28.17,28.17,1600.0,26.5107,26.5107,26.5107,26.5107,1600.0
2017-05-12 10:15:00,28.17,28.17,28.17,28.17,1200.0,26.5107,26.5107,26.5107,26.5107,1200.0
2017-05-12 10:20:00,28.14,28.19,28.14,28.19,15716.0,26.4825,26.5296,26.4825,26.5296,15716.0
2017-05-12 10:25:00,28.14,28.14,28.12,28.12,13756.0,26.4825,26.4825,26.4637,26.4637,13756.0
2017-05-12 10:30:00,28.13,28.15,28.13,28.15,18000.0,26.4731,26.4919,26.4731,26.4919,18000.0
2017-05-12 10:35:00,28.15,28.15,28.15,28.15,1080.0,26.4919,26.4919,26.4919,26.4919,1080.0
2017-05-12 10:40:00,28.13,28.13,28.13,28.13,4200.0,26.4731,26.4731,26.4731,26.4731,4200.0
2017-05-12 10:45:00,28.1,28.12,28.09,28.12,7568.0,26.4449,26.4637,26.4355,26.4637,7568.0
2017-05-12 10:50:00,28.09,28.11,28.09,28.11,3424.0,26.4355,26.4543,26.4355,26.4543,3424.0
2017-05-12 10:55:00,28.1,28.1,28.1,28.1,400.0,26.4449,26.4449,26.4449,26.4449,400.0
2017-05-12 11:00:00,28.11,28.11,28.11,28.11,1848.0,26.4543,26.4543,26.4543,26.4543,1848.0
2017-05-12 11:05:00,28.13,28.2,28.13,28.2,20800.0,26.4731,26.539,26.4731,26.539,20800.0
2017-05-12 11:10:00,28.18,28.18,28.17,28.17,3600.0,26.5202,26.5202,26.5107,26.5107,3600.0
2017-05-12 11:15:00,28.13,28.17,28.13,28.17,6800.0,26.4731,26.5107,26.4731,26.5107,6800.0
2017-05-12 11:20:00,28.18,28.19,28.18,28.19,9200.0,26.5202,26.5296,26.5202,26.5296,9200.0
2017-05-12 11:25:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-12 11:30:00,28.21,28.28,28.21,28.25,10760.0,26.5484,26.6143,26.5484,26.586,10760.0
2017-05-12 11:35:00,28.24,28.24,28.24,28.24,496.0,26.5766,26.5766,26.5766,26.5766,496.0
2017-05-12 11:40:00,28.23,28.23,28.21,28.22,10440.0,26.5672,26.5672,26.5484,26.5578,10440.0
2017-05-12 11:45:00,28.22,28.22,28.22,28.22,0.0,26.5578,26.5578,26.5578,26.5578,0.0
2017-05-12 11:50:00,28.22,28.22,28.22,28.22,0.0,26.5578,26.5578,26.5578,26.5578,0.0
2017-05-12 11:55:00,28.22,28.22,28.22,28.22,0.0,26.5578,26.5578,26.5578,26.5578,0.0
2017-05-12 12:00:00,28.19,28.19,28.18,28.19,3120.0,26.5296,26.5296,26.5202,26.5296,3120.0
2017-05-12 12:05:00,28.19,28.19,28.17,28.17,2000.0,26.5296,26.5296,26.5107,26.5107,2000.0
2017-05-12 12:10:00,28.18,28.18,28.18,28.18,1200.0,26.5202,26.5202,26.5202,26.5202,1200.0
2017-05-12 12:15:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-12 12:20:00,28.16,28.17,28.16,28.17,2000.0,26.5013,26.5107,26.5013,26.5107,2000.0
2017-05-12 12:25:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-12 12:30:00,28.14,28.15,28.14,28.14,12000.0,26.4825,26.4919,26.4825,26.4825,12000.0
2017-05-12 12:35:00,28.16,28.18,28.16,28.18,14800.0,26.5013,26.5202,26.5013,26.5202,14800.0
2017-05-12 12:40:00,28.18,28.18,28.18,28.18,2000.0,26.5202,26.5202,26.5202,26.5202,2000.0
2017-05-12 12:45:00,28.18,28.18,28.18,28.18,400.0,26.5202,26.5202,26.5202,26.5202,400.0
2017-05-12 12:50:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-12 12:55:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-12 13:00:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-12 13:05:00,28.14,28.15,28.14,28.14,11200.0,26.4825,26.4919,26.4825,26.4825,11200.0
2017-05-12 13:10:00,28.13,28.14,28.13,28.13,6800.0,26.4731,26.4825,26.4731,26.4731,6800.0
2017-05-12 13:15:00,28.14,28.14,28.14,28.14,5200.0,26.4825,26.4825,26.4825,26.4825,5200.0
2017-05-12 13:20:00,28.14,28.14,28.14,28.14,400.0,26.4825,26.4825,26.4825,26.4825,400.0
2017-05-12 13:25:00,28.14,28.14,28.12,28.12,7200.0,26.4825,26.4825,26.4637,26.4637,7200.0
2017-05-12 13:30:00,28.14,28.14,28.12,28.13,14144.0,26.4825,26.4825,26.4637,26.4731,14144.0
2017-05-12 13:35:00,28.12,28.12,28.12,28.12,3600.0,26.4637,26.4637,26.4637,26.4637,3600.0
2017-05-12 13:40:00,28.14,28.14,28.14,28.14,400.0,26.4825,26.4825,26.4825,26.4825,400.0
2017-05-12 13:45:00,28.13,28.15,28.13,28.15,16000.0,26.4731,26.4919,26.4731,26.4919,16000.0
2017-05-12 13:50:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-12 13:55:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-12 14:00:00,28.17,28.17,28.15,28.15,10716.0,26.5107,26.5107,26.4919,26.4919,10716.0
2017-05-12 14:05:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-12 14:10:00,28.16,28.16,28.14,28.14,1200.0,26.5013,26.5013,26.4825,26.4825,1200.0
2017-05-12 14:15:00,28.13,28.13,28.12,28.12,7200.0,26.4731,26.4731,26.4637,26.4637,7200.0
2017-05-12 14:20:00,28.11,28.13,28.11,28.12,15808.0,26.4543,26.4731,26.4543,26.4637,15808.0
2017-05-12 14:25:00,28.12,28.13,28.12,28.13,11200.0,26.4637,26.4731,26.4637,26.4731,11200.0
2017-05-12 14:30:00,28.13,28.15,28.13,28.15,27200.0,26.4731,26.4919,26.4731,26.4919,27200.0
2017-05-12 14:35:00,28.14,28.14,28.14,28.14,400.0,26.4825,26.4825,26.4825,26.4825,400.0
2017-05-12 14:40:00,28.15,28.16,28.15,28.16,4440.0,26.4919,26.5013,26.4919,26.5013,4440.0
2017-05-12 14:45:00,28.17,28.17,28.15,28.16,9400.0,26.5107,26.5107,26.4919,26.5013,9400.0
2017-05-12 14:50:00,28.17,28.17,28.16,28.16,2832.0,26.5107,26.5107,26.5013,26.5013,2832.0
2017-05-12 14:55:00,28.17,28.17,28.16,28.16,2000.0,26.5107,26.5107,26.5013,26.5013,2000.0
2017-05-12 15:00:00,28.15,28.15,28.15,28.15,4800.0,26.4919,26.4919,26.4919,26.4919,4800.0
2017-05-12 15:05:00,28.16,28.16,28.16,28.16,400.0,26.5013,26.5013,26.5013,26.5013,400.0
2017-05-12 15:10:00,28.15,28.15,28.14,28.14,4800.0,26.4919,26.4919,26.4825,26.4825,4800.0
2017-05-12 15:15:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-12 15:20:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-12 15:25:00,28.14,28.14,28.12,28.12,4960.0,26.4825,26.4825,26.4637,26.4637,4960.0
2017-05-12 15:30:00,28.11,28.12,28.1,28.12,16432.0,26.4543,26.4637,26.4449,26.4637,16432.0
2017-05-12 15:35:00,28.1,28.12,28.1,28.12,39740.0,26.4449,26.4637,26.4449,26.4637,39740.0
2017-05-12 15:40:00,28.13,28.15,28.13,28.14,3600.0,26.4731,26.4919,26.4731,26.4825,3600.0
2017-05-12 15:45:00,28.14,28.14,28.13,28.14,2832.0,26.4825,26.4825,26.4731,26.4825,2832.0
2017-05-12 15:50:00,28.13,28.14,28.12,28.13,8280.0,26.4731,26.4825,26.4637,26.4731,8280.0
2017-05-12 15:55:00,28.12,28.17,28.12,28.17,70512.0,26.4637,26.5107,26.4637,26.5107,70512.0
2017-05-15 09:30:00,28.32,28.43,28.32,28.42,73788.0,26.6519,26.7554,26.6519,26.746,73788.0
2017-05-15 09:35:00,28.46,28.46,28.4,28.4,23040.0,26.7837,26.7837,26.7272,26.7272,23040.0
2017-05-15 09:40:00,28.41,28.43,28.41,28.43,17640.0,26.7366,26.7554,26.7366,26.7554,17640.0
2017-05-15 09:45:00,28.43,28.46,28.42,28.45,84580.0,26.7554,26.7837,26.746,26.7742,84580.0
2017-05-15 09:50:00,28.46,28.47,28.46,28.47,5568.0,26.7837,26.7931,26.7837,26.7931,5568.0
2017-05-15 09:55:00,28.48,28.48,28.46,28.46,805440.0,26.8025,26.8025,26.7837,26.7837,805440.0
2017-05-15 10:00:00,28.46,28.5,28.46,28.48,340484.0,26.7837,26.8213,26.7837,26.8025,340484.0
2017-05-15 10:05:00,28.47,28.5,28.47,28.5,24812.0,26.7931,26.8213,26.7931,26.8213,24812.0
2017-05-15 10:10:00,28.51,28.51,28.48,28.48,24120.0,26.8307,26.8307,26.8025,26.8025,24120.0
2017-05-15 10:15:00,28.48,28.48,28.47,28.47,3200.0,26.8025,26.8025,26.7931,26.7931,3200.0
2017-05-15 10:20:00,28.47,28.47,28.47,28.47,0.0,26.7931,26.7931,26.7931,26.7931,0.0
2017-05-15 10:25:00,28.48,28.48,28.47,28.48,8692.0,26.8025,26.8025,26.7931,26.8025,8692.0
2017-05-15 10:30:00,28.5,28.5,28.48,28.48,5152.0,26.8213,26.8213,26.8025,26.8025,5152.0
2017-05-15 10:35:00,28.49,28.5,28.49,28.5,1600.0,26.8119,26.8213,26.8119,26.8213,1600.0
2017-05-15 10:40:00,28.5,28.5,28.5,28.5,400.0,26.8213,26.8213,26.8213,26.8213,400.0
2017-05-15 10:45:00,28.51,28.51,28.5,28.5,2552.0,26.8307,26.8307,26.8213,26.8213,2552.0
2017-05-15 10:50:00,28.5,28.56,28.5,28.52,69140.0,26.8213,26.8778,26.8213,26.8401,69140.0
2017-05-15 10:55:00,28.52,28.52,28.51,28.52,6800.0,26.8401,26.8401,26.8307,26.8401,6800.0
2017-05-15 11:00:00,28.54,28.55,28.52,28.52,9600.0,26.8589,26.8684,26.8401,26.8401,9600.0
2017-05-15 11:05:00,28.55,28.55,28.55,28.55,1200.0,26.8684,26.8684,26.8684,26.8684,1200.0
2017-05-15 11:10:00,28.56,28.56,28.53,28.53,1800.0,26.8778,26.8778,26.8495,26.8495,1800.0
2017-05-15 11:15:00,28.53,28.53,28.53,28.53,800.0,26.8495,26.8495,26.8495,26.8495,800.0
2017-05-15 11:20:00,28.53,28.53,28.53,28.53,1600.0,26.8495,26.8495,26.8495,26.8495,1600.0
2017-05-15 11:25:00,28.52,28.53,28.52,28.53,6000.0,26.8401,26.8495,26.8401,26.8495,6000.0
2017-05-15 11:30:00,28.51,28.52,28.51,28.51,3600.0,26.8307,26.8401,26.8307,26.8307,3600.0
2017-05-15 11:35:00,28.53,28.53,28.53,28.53,2028.0,26.8495,26.8495,26.8495,26.8495,2028.0
2017-05-15 11:40:00,28.5,28.5,28.48,28.5,4524.0,26.8213,26.8213,26.8025,26.8213,4524.0
2017-05-15 11:45:00,28.48,28.49,28.48,28.49,3600.0,26.8025,26.8119,26.8025,26.8119,3600.0
2017-05-15 11:50:00,28.49,28.49,28.49,28.49,0.0,26.8119,26.8119,26.8119,26.8119,0.0
2017-05-15 11:55:00,28.49,28.5,28.49,28.5,2800.0,26.8119,26.8213,26.8119,26.8213,2800.0
2017-05-15 12:00:00,28.5,28.51,28.5,28.5,4400.0,26.8213,26.8307,26.8213,26.8213,4400.0
2017-05-15 12:05:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-15 12:10:00,28.51,28.51,28.51,28.51,2000.0,26.8307,26.8307,26.8307,26.8307,2000.0
2017-05-15 12:15:00,28.5,28.53,28.5,28.53,7600.0,26.8213,26.8495,26.8213,26.8495,7600.0
2017-05-15 12:20:00,28.53,28.53,28.53,28.53,4000.0,26.8495,26.8495,26.8495,26.8495,4000.0
2017-05-15 12:25:00,28.52,28.52,28.52,28.52,2400.0,26.8401,26.8401,26.8401,26.8401,2400.0
2017-05-15 12:30:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-15 12:35:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-15 12:40:00,28.53,28.54,28.53,28.54,3600.0,26.8495,26.8589,26.8495,26.8589,3600.0
2017-05-15 12:45:00,28.53,28.53,28.51,28.53,53948.0,26.8495,26.8495,26.8307,26.8495,53948.0
2017-05-15 12:50:00,28.53,28.53,28.53,28.53,3120.0,26.8495,26.8495,26.8495,26.8495,3120.0
2017-05-15 12:55:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-15 13:00:00,28.51,28.52,28.51,28.52,2800.0,26.8307,26.8401,26.8307,26.8401,2800.0
2017-05-15 13:05:00,28.53,28.54,28.53,28.54,1200.0,26.8495,26.8589,26.8495,26.8589,1200.0
2017-05-15 13:10:00,28.55,28.56,28.55,28.56,3200.0,26.8684,26.8778,26.8684,26.8778,3200.0
2017-05-15 13:15:00,28.57,28.59,28.57,28.57,8520.0,26.8872,26.906,26.8872,26.8872,8520.0
2017-05-15 13:20:00,28.57,28.57,28.57,28.57,0.0,26.8872,26.8872,26.8872,26.8872,0.0
2017-05-15 13:25:00,28.58,28.58,28.57,28.58,3200.0,26.8966,26.8966,26.8872,26.8966,3200.0
2017-05-15 13:30:00,28.59,28.61,28.59,28.6,22316.0,26.906,26.9248,26.906,26.9154,22316.0
2017-05-15 13:35:00,28.6,28.6,28.59,28.6,6468.0,26.9154,26.9154,26.906,26.9154,6468.0
2017-05-15 13:40:00,28.59,28.59,28.59,28.59,5400.0,26.906,26.906,26.906,26.906,5400.0
2017-05-15 13:45:00,28.59,28.59,28.58,28.59,9200.0,26.906,26.906,26.8966,26.906,9200.0
2017-05-15 13:50:00,28.58,28.6,28.58,28.6,4800.0,26.8966,26.9154,26.8966,26.9154,4800.0
2017-05-15 13:55:00,28.6,28.6,28.6,28.6,0.0,26.9154,26.9154,26.9154,26.9154,0.0
2017-05-15 14:00:00,28.57,28.57,28.57,28.57,2400.0,26.8872,26.8872,26.8872,26.8872,2400.0
2017-05-15 14:05:00,28.57,28.57,28.57,28.57,0.0,26.8872,26.8872,26.8872,26.8872,0.0
2017-05-15 14:10:00,28.57,28.57,28.57,28.57,0.0,26.8872,26.8872,26.8872,26.8872,0.0
2017-05-15 14:15:00,28.55,28.55,28.54,28.54,1200.0,26.8684,26.8684,26.8589,26.8589,1200.0
2017-05-15 14:20:00,28.54,28.54,28.54,28.54,0.0,26.8589,26.8589,26.8589,26.8589,0.0
2017-05-15 14:25:00,28.53,28.53,28.5,28.5,3896.0,26.8495,26.8495,26.8213,26.8213,3896.0
2017-05-15 14:30:00,28.5,28.5,28.49,28.5,2200.0,26.8213,26.8213,26.8119,26.8213,2200.0
2017-05-15 14:35:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-15 14:40:00,28.51,28.51,28.51,28.51,800.0,26.8307,26.8307,26.8307,26.8307,800.0
2017-05-15 14:45:00,28.51,28.51,28.51,28.51,0.0,26.8307,26.8307,26.8307,26.8307,0.0
2017-05-15 14:50:00,28.48,28.48,28.48,28.48,2000.0,26.8025,26.8025,26.8025,26.8025,2000.0
2017-05-15 14:55:00,28.5,28.5,28.48,28.49,12448.0,26.8213,26.8213,26.8025,26.8119,12448.0
2017-05-15 15:00:00,28.49,28.49,28.49,28.49,0.0,26.8119,26.8119,26.8119,26.8119,0.0
2017-05-15 15:05:00,28.5,28.5,28.49,28.49,2000.0,26.8213,26.8213,26.8119,26.8119,2000.0
2017-05-15 15:10:00,28.49,28.5,28.48,28.5,20904.0,26.8119,26.8213,26.8025,26.8213,20904.0
2017-05-15 15:15:00,28.49,28.5,28.48,28.49,6400.0,26.8119,26.8213,26.8025,26.8119,6400.0
2017-05-15 15:20:00,28.49,28.5,28.48,28.5,6400.0,26.8119,26.8213,26.8025,26.8213,6400.0
2017-05-15 15:25:00,28.5,28.52,28.49,28.49,8000.0,26.8213,26.8401,26.8119,26.8119,8000.0
2017-05-15 15:30:00,28.49,28.52,28.49,28.52,7600.0,26.8119,26.8401,26.8119,26.8401,7600.0
2017-05-15 15:35:00,28.5,28.5,28.47,28.48,14400.0,26.8213,26.8213,26.7931,26.8025,14400.0
2017-05-15 15:40:00,28.48,28.49,28.47,28.48,13344.0,26.8025,26.8119,26.7931,26.8025,13344.0
2017-05-15 15:45:00,28.48,28.56,28.48,28.56,50308.0,26.8025,26.8778,26.8025,26.8778,50308.0
2017-05-15 15:50:00,28.56,28.57,28.55,28.55,47928.0,26.8778,26.8872,26.8684,26.8684,47928.0
2017-05-15 15:55:00,28.56,28.56,28.52,28.52,77948.0,26.8778,26.8778,26.8401,26.8401,77948.0
2017-05-16 09:30:00,28.7,28.7,28.65,28.7,82636.0,27.0095,27.0095,26.9625,27.0095,82636.0
2017-05-16 09:35:00,28.66,28.66,28.64,28.65,4400.0,26.9719,26.9719,26.9531,26.9625,4400.0
2017-05-16 09:40:00,28.67,28.67,28.64,28.64,15800.0,26.9813,26.9813,26.9531,26.9531,15800.0
2017-05-16 09:45:00,28.63,28.68,28.63,28.68,32920.0,26.9436,26.9907,26.9436,26.9907,32920.0
2017-05-16 09:50:00,28.68,28.71,28.67,28.71,9400.0,26.9907,27.0189,26.9813,27.0189,9400.0
2017-05-16 09:55:00,28.73,28.73,28.71,28.71,6700.0,27.0378,27.0378,27.0189,27.0189,6700.0
2017-05-16 10:00:00,28.71,28.71,28.7,28.7,3400.0,27.0189,27.0189,27.0095,27.0095,3400.0
2017-05-16 10:05:00,28.72,28.72,28.7,28.7,5200.0,27.0283,27.0283,27.0095,27.0095,5200.0
2017-05-16 10:10:00,28.69,28.69,28.69,28.69,8400.0,27.0001,27.0001,27.0001,27.0001,8400.0
2017-05-16 10:15:00,28.67,28.67,28.67,28.67,4000.0,26.9813,26.9813,26.9813,26.9813,4000.0
2017-05-16 10:20:00,28.64,28.65,28.55,28.56,30732.0,26.9531,26.9625,26.8684,26.8778,30732.0
2017-05-16 10:25:00,28.57,28.57,28.49,28.5,17080.0,26.8872,26.8872,26.8119,26.8213,17080.0
2017-05-16 10:30:00,28.51,28.51,28.46,28.5,45460.0,26.8307,26.8307,26.7837,26.8213,45460.0
2017-05-16 10:35:00,28.48,28.48,28.45,28.45,1400.0,26.8025,26.8025,26.7742,26.7742,1400.0
2017-05-16 10:40:00,28.41,28.41,28.35,28.36,9072.0,26.7366,26.7366,26.6801,26.6896,9072.0
2017-05-16 10:45:00,28.38,28.42,28.38,28.42,2200.0,26.7084,26.746,26.7084,26.746,2200.0
2017-05-16 10:50:00,28.41,28.44,28.41,28.44,4800.0,26.7366,26.7648,26.7366,26.7648,4800.0
2017-05-16 10:55:00,28.43,28.44,28.43,28.43,3604.0,26.7554,26.7648,26.7554,26.7554,3604.0
2017-05-16 11:00:00,28.44,28.46,28.4,28.46,9916.0,26.7648,26.7837,26.7272,26.7837,9916.0
2017-05-16 11:05:00,28.5,28.5,28.49,28.5,1088.0,26.8213,26.8213,26.8119,26.8213,1088.0
2017-05-16 11:10:00,28.51,28.51,28.51,28.51,800.0,26.8307,26.8307,26.8307,26.8307,800.0
2017-05-16 11:15:00,28.53,28.54,28.52,28.52,2800.0,26.8495,26.8589,26.8401,26.8401,2800.0
2017-05-16 11:20:00,28.55,28.55,28.55,28.55,1776.0,26.8684,26.8684,26.8684,26.8684,1776.0
2017-05-16 11:25:00,28.55,28.55,28.55,28.55,400.0,26.8684,26.8684,26.8684,26.8684,400.0
2017-05-16 11:30:00,28.55,28.55,28.55,28.55,0.0,26.8684,26.8684,26.8684,26.8684,0.0
2017-05-16 11:35:00,28.5,28.54,28.5,28.54,1600.0,26.8213,26.8589,26.8213,26.8589,1600.0
2017-05-16 11:40:00,28.54,28.54,28.53,28.53,2400.0,26.8589,26.8589,26.8495,26.8495,2400.0
2017-05-16 11:45:00,28.51,28.58,28.5,28.58,13200.0,26.8307,26.8966,26.8213,26.8966,13200.0
2017-05-16 11:50:00,28.6,28.66,28.6,28.63,18600.0,26.9154,26.9719,26.9154,26.9436,18600.0
2017-05-16 11:55:00,28.63,28.63,28.6,28.6,1720.0,26.9436,26.9436,26.9154,26.9154,1720.0
2017-05-16 12:00:00,28.59,28.6,28.59,28.59,20400.0,26.906,26.9154,26.906,26.906,20400.0
2017-05-16 12:05:00,28.58,28.61,28.58,28.61,4608.0,26.8966,26.9248,26.8966,26.9248,4608.0
2017-05-16 12:10:00,28.61,28.61,28.61,28.61,2000.0,26.9248,26.9248,26.9248,26.9248,2000.0
2017-05-16 12:15:00,28.62,28.63,28.61,28.62,6400.0,26.9342,26.9436,26.9248,26.9342,6400.0
2017-05-16 12:20:00,28.63,28.63,28.62,28.62,7000.0,26.9436,26.9436,26.9342,26.9342,7000.0
2017-05-16 12:25:00,28.61,28.62,28.61,28.61,6936.0,26.9248,26.9342,26.9248,26.9248,6936.0
2017-05-16 12:30:00,28.6,28.61,28.58,28.58,2016.0,26.9154,26.9248,26.8966,26.8966,2016.0
2017-05-16 12:35:00,28.59,28.6,28.59,28.6,5264.0,26.906,26.9154,26.906,26.9154,5264.0
2017-05-16 12:40:00,28.6,28.61,28.6,28.61,4400.0,26.9154,26.9248,26.9154,26.9248,4400.0
2017-05-16 12:45:00,28.58,28.59,28.57,28.59,7696.0,26.8966,26.906,26.8872,26.906,7696.0
2017-05-16 12:50:00,28.6,28.6,28.6,28.6,800.0,26.9154,26.9154,26.9154,26.9154,800.0
2017-05-16 12:55:00,28.6,28.6,28.6,28.6,0.0,26.9154,26.9154,26.9154,26.9154,0.0
2017-05-16 13:00:00,28.55,28.55,28.5,28.52,50044.0,26.8684,26.8684,26.8213,26.8401,50044.0
2017-05-16 13:05:00,28.52,28.52,28.52,28.52,800.0,26.8401,26.8401,26.8401,26.8401,800.0
2017-05-16 13:10:00,28.54,28.56,28.53,28.56,17000.0,26.8589,26.8778,26.8495,26.8778,17000.0
2017-05-16 13:15:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-16 13:20:00,28.57,28.57,28.57,28.57,0.0,26.8872,26.8872,26.8872,26.8872,0.0
2017-05-16 13:25:00,28.55,28.55,28.53,28.53,3600.0,26.8684,26.8684,26.8495,26.8495,3600.0
2017-05-16 13:30:00,28.55,28.55,28.55,28.55,5360.0,26.8684,26.8684,26.8684,26.8684,5360.0
2017-05-16 13:35:00,28.55,28.56,28.55,28.56,10800.0,26.8684,26.8778,26.8684,26.8778,10800.0
2017-05-16 13:40:00,28.55,28.55,28.55,28.55,4000.0,26.8684,26.8684,26.8684,26.8684,4000.0
2017-05-16 13:45:00,28.55,28.55,28.55,28.55,0.0,26.8684,26.8684,26.8684,26.8684,0.0
2017-05-16 13:50:00,28.56,28.56,28.56,28.56,6000.0,26.8778,26.8778,26.8778,26.8778,6000.0
2017-05-16 13:55:00,28.55,28.55,28.49,28.49,3808.0,26.8684,26.8684,26.8119,26.8119,3808.0
2017-05-16 14:00:00,28.52,28.52,28.52,28.52,400.0,26.8401,26.8401,26.8401,26.8401,400.0
2017-05-16 14:05:00,28.51,28.52,28.51,28.52,800.0,26.8307,26.8401,26.8307,26.8401,800.0
2017-05-16 14:10:00,28.51,28.54,28.5,28.53,44092.0,26.8307,26.8589,26.8213,26.8495,44092.0
2017-05-16 14:15:00,28.53,28.54,28.51,28.54,14400.0,26.8495,26.8589,26.8307,26.8589,14400.0
2017-05-16 14:20:00,28.52,28.52,28.52,28.52,2000.0,26.8401,26.8401,26.8401,26.8401,2000.0
2017-05-16 14:25:00,28.5,28.5,28.48,28.5,53060.0,26.8213,26.8213,26.8025,26.8213,53060.0
2017-05-16 14:30:00,28.5,28.52,28.5,28.52,5600.0,26.8213,26.8401,26.8213,26.8401,5600.0
2017-05-16 14:35:00,28.52,28.52,28.51,28.51,800.0,26.8401,26.8401,26.8307,26.8307,800.0
2017-05-16 14:40:00,28.51,28.52,28.51,28.52,2800.0,26.8307,26.8401,26.8307,26.8401,2800.0
2017-05-16 14:45:00,28.51,28.51,28.51,28.51,400.0,26.8307,26.8307,26.8307,26.8307,400.0
2017-05-16 14:50:00,28.52,28.53,28.52,28.53,1200.0,26.8401,26.8495,26.8401,26.8495,1200.0
2017-05-16 14:55:00,28.49,28.49,28.48,28.48,1200.0,26.8119,26.8119,26.8025,26.8025,1200.0
2017-05-16 15:00:00,28.49,28.5,28.49,28.49,4200.0,26.8119,26.8213,26.8119,26.8119,4200.0
2017-05-16 15:05:00,28.5,28.52,28.5,28.51,20800.0,26.8213,26.8401,26.8213,26.8307,20800.0
2017-05-16 15:10:00,28.52,28.52,28.51,28.52,2000.0,26.8401,26.8401,26.8307,26.8401,2000.0
2017-05-16 15:15:00,28.52,28.53,28.5,28.53,1200.0,26.8401,26.8495,26.8213,26.8495,1200.0
2017-05-16 15:20:00,28.53,28.55,28.53,28.53,9068.0,26.8495,26.8684,26.8495,26.8495,9068.0
2017-05-16 15:25:00,28.53,28.53,28.53,28.53,800.0,26.8495,26.8495,26.8495,26.8495,800.0
2017-05-16 15:30:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-16 15:35:00,28.53,28.54,28.53,28.53,4100.0,26.8495,26.8589,26.8495,26.8495,4100.0
2017-05-16 15:40:00,28.55,28.55,28.53,28.54,8000.0,26.8684,26.8684,26.8495,26.8589,8000.0
2017-05-16 15:45:00,28.53,28.53,28.51,28.52,4000.0,26.8495,26.8495,26.8307,26.8401,4000.0
2017-05-16 15:50:00,28.52,28.52,28.51,28.52,4000.0,26.8401,26.8401,26.8307,26.8401,4000.0
2017-05-16 15:55:00,28.52,28.53,28.5,28.52,41780.0,26.8401,26.8495,26.8213,26.8401,41780.0
2017-05-17 09:30:00,27.79,27.89,27.72,27.87,135036.0,26.1531,26.2472,26.0872,26.2284,135036.0
2017-05-17 09:35:00,27.89,27.97,27.89,27.96,78828.0,26.2472,26.3225,26.2472,26.3131,78828.0
2017-05-17 09:40:00,27.96,27.97,27.91,27.91,9200.0,26.3131,26.3225,26.2661,26.2661,9200.0
2017-05-17 09:45:00,27.91,27.92,27.89,27.9,7580.0,26.2661,26.2755,26.2472,26.2566,7580.0
2017-05-17 09:50:00,27.9,27.9,27.8,27.81,107380.0,26.2566,26.2566,26.1625,26.1719,107380.0
2017-05-17 09:55:00,27.78,27.79,27.68,27.73,31404.0,26.1437,26.1531,26.0496,26.0967,31404.0
2017-05-17 10:00:00,27.71,27.71,27.61,27.67,37168.0,26.0778,26.0778,25.9837,26.0402,37168.0
2017-05-17 10:05:00,27.65,27.73,27.62,27.72,18728.0,26.0214,26.0967,25.9931,26.0872,18728.0
2017-05-17 10:10:00,27.74,27.75,27.65,27.65,17608.0,26.1061,26.1155,26.0214,26.0214,17608.0
2017-05-17 10:15:00,27.7,27.74,27.7,27.7,4352.0,26.0684,26.1061,26.0684,26.0684,4352.0
2017-05-17 10:20:00,27.71,27.71,27.67,27.67,9220.0,26.0778,26.0778,26.0402,26.0402,9220.0
2017-05-17 10:25:00,27.67,27.67,27.62,27.64,12104.0,26.0402,26.0402,25.9931,26.012,12104.0
2017-05-17 10:30:00,27.7,27.7,27.66,27.67,10600.0,26.0684,26.0684,26.0308,26.0402,10600.0
2017-05-17 10:35:00,27.66,27.66,27.53,27.59,60580.0,26.0308,26.0308,25.9084,25.9649,60580.0
2017-05-17 10:40:00,27.6,27.66,27.6,27.66,18780.0,25.9743,26.0308,25.9743,26.0308,18780.0
2017-05-17 10:45:00,27.67,27.67,27.61,27.61,6520.0,26.0402,26.0402,25.9837,25.9837,6520.0
2017-05-17 10:50:00,27.59,27.59,27.47,27.48,42144.0,25.9649,25.9649,25.852,25.8614,42144.0
2017-05-17 10:55:00,27.48,27.49,27.42,27.45,66812.0,25.8614,25.8708,25.8049,25.8332,66812.0
2017-05-17 11:00:00,27.46,27.5,27.45,27.45,27500.0,25.8426,25.8802,25.8332,25.8332,27500.0
2017-05-17 11:05:00,27.5,27.53,27.48,27.5,16400.0,25.8802,25.9084,25.8614,25.8802,16400.0
2017-05-17 11:10:00,27.49,27.61,27.49,27.61,33632.0,25.8708,25.9837,25.8708,25.9837,33632.0
2017-05-17 11:15:00,27.6,27.65,27.6,27.62,10280.0,25.9743,26.0214,25.9743,25.9931,10280.0
2017-05-17 11:20:00,27.62,27.63,27.59,27.6,8800.0,25.9931,26.0025,25.9649,25.9743,8800.0
2017-05-17 11:25:00,27.62,27.62,27.59,27.59,7000.0,25.9931,25.9931,25.9649,25.9649,7000.0
2017-05-17 11:30:00,27.6,27.6,27.55,27.56,5200.0,25.9743,25.9743,25.9273,25.9367,5200.0
2017-05-17 11:35:00,27.57,27.61,27.56,27.61,3800.0,25.9461,25.9837,25.9367,25.9837,3800.0
2017-05-17 11:40:00,27.61,27.67,27.61,27.65,8000.0,25.9837,26.0402,25.9837,26.0214,8000.0
2017-05-17 11:45:00,27.66,27.66,27.62,27.62,6800.0,26.0308,26.0308,25.9931,25.9931,6800.0
2017-05-17 11:50:00,27.61,27.63,27.58,27.58,5440.0,25.9837,26.0025,25.9555,25.9555,5440.0
2017-05-17 11:55:00,27.59,27.64,27.59,27.64,13360.0,25.9649,26.012,25.9649,26.012,13360.0
2017-05-17 12:00:00,27.62,27.62,27.58,27.58,2400.0,25.9931,25.9931,25.9555,25.9555,2400.0
2017-05-17 12:05:00,27.56,27.58,27.56,27.57,7220.0,25.9367,25.9555,25.9367,25.9461,7220.0
2017-05-17 12:10:00,27.6,27.6,27.58,27.58,2680.0,25.9743,25.9743,25.9555,25.9555,2680.0
2017-05-17 12:15:00,27.53,27.56,27.53,27.54,7200.0,25.9084,25.9367,25.9084,25.9178,7200.0
2017-05-17 12:20:00,27.54,27.57,27.53,27.56,3600.0,25.9178,25.9461,25.9084,25.9367,3600.0
2017-05-17 12:25:00,27.57,27.57,27.53,27.53,6800.0,25.9461,25.9461,25.9084,25.9084,6800.0
2017-05-17 12:30:00,27.52,27.53,27.5,27.5,15544.0,25.899,25.9084,25.8802,25.8802,15544.0
2017-05-17 12:35:00,27.53,27.6,27.53,27.6,28600.0,25.9084,25.9743,25.9084,25.9743,28600.0
2017-05-17 12:40:00,27.59,27.6,27.57,27.59,13020.0,25.9649,25.9743,25.9461,25.9649,13020.0
2017-05-17 12:45:00,27.59,27.59,27.59,27.59,0.0,25.9649,25.9649,25.9649,25.9649,0.0
2017-05-17 12:50:00,27.61,27.61,27.61,27.61,404.0,25.9837,25.9837,25.9837,25.9837,404.0
2017-05-17 12:55:00,27.64,27.65,27.63,27.65,5200.0,26.012,26.0214,26.0025,26.0214,5200.0
2017-05-17 13:00:00,27.64,27.64,27.59,27.59,23080.0,26.012,26.012,25.9649,25.9649,23080.0
2017-05-17 13:05:00,27.58,27.58,27.55,27.56,4800.0,25.9555,25.9555,25.9273,25.9367,4800.0
2017-05-17 13:10:00,27.58,27.58,27.55,27.58,12800.0,25.9555,25.9555,25.9273,25.9555,12800.0
2017-05-17 13:15:00,27.57,27.57,27.57,27.57,2000.0,25.9461,25.9461,25.9461,25.9461,2000.0
2017-05-17 13:20:00,27.55,27.56,27.55,27.56,1600.0,25.9273,25.9367,25.9273,25.9367,1600.0
2017-05-17 13:25:00,27.51,27.54,27.5,27.54,7680.0,25.8896,25.9178,25.8802,25.9178,7680.0
2017-05-17 13:30:00,27.54,27.54,27.54,27.54,3200.0,25.9178,25.9178,25.9178,25.9178,3200.0
2017-05-17 13:35:00,27.52,27.52,27.5,27.51,4208.0,25.899,25.899,25.8802,25.8896,4208.0
2017-05-17 13:40:00,27.5,27.51,27.45,27.48,20000.0,25.8802,25.8896,25.8332,25.8614,20000.0
2017-05-17 13:45:00,27.46,27.51,27.42,27.51,22264.0,25.8426,25.8896,25.8049,25.8896,22264.0
2017-05-17 13:50:00,27.49,27.5,27.47,27.5,14100.0,25.8708,25.8802,25.852,25.8802,14100.0
2017-05-17 13:55:00,27.49,27.49,27.42,27.42,2400.0,25.8708,25.8708,25.8049,25.8049,2400.0
2017-05-17 14:00:00,27.44,27.5,27.44,27.5,26744.0,25.8237,25.8802,25.8237,25.8802,26744.0
2017-05-17 14:05:00,27.5,27.5,27.48,27.48,6800.0,25.8802,25.8802,25.8614,25.8614,6800.0
2017-05-17 14:10:00,27.47,27.47,27.41,27.43,4320.0,25.852,25.852,25.7955,25.8143,4320.0
2017-05-17 14:15:00,27.43,27.43,27.33,27.37,36436.0,25.8143,25.8143,25.7202,25.7579,36436.0
2017-05-17 14:20:00,27.36,27.36,27.28,27.32,33080.0,25.7485,25.7485,25.6732,25.7108,33080.0
2017-05-17 14:25:00,27.33,27.33,27.28,27.28,10000.0,25.7202,25.7202,25.6732,25.6732,10000.0
2017-05-17 14:30:00,27.33,27.36,27.33,27.36,7200.0,25.7202,25.7485,25.7202,25.7485,7200.0
2017-05-17 14:35:00,27.31,27.32,27.26,27.27,19496.0,25.7014,25.7108,25.6543,25.6638,19496.0
2017-05-17 14:40:00,27.27,27.29,27.22,27.22,69260.0,25.6638,25.6826,25.6167,25.6167,69260.0
2017-05-17 14:45:00,27.21,27.22,27.17,27.2,66060.0,25.6073,25.6167,25.5696,25.5979,66060.0
2017-05-17 14:50:00,27.19,27.29,27.19,27.29,12200.0,25.5885,25.6826,25.5885,25.6826,12200.0
2017-05-17 14:55:00,27.3,27.34,27.29,27.32,22924.0,25.692,25.7296,25.6826,25.7108,22924.0
2017-05-17 15:00:00,27.29,27.32,27.27,27.32,17456.0,25.6826,25.7108,25.6638,25.7108,17456.0
2017-05-17 15:05:00,27.32,27.33,27.3,27.3,12400.0,25.7108,25.7202,25.692,25.692,12400.0
2017-05-17 15:10:00,27.3,27.33,27.23,27.33,17040.0,25.692,25.7202,25.6261,25.7202,17040.0
2017-05-17 15:15:00,27.32,27.37,27.32,27.37,22128.0,25.7108,25.7579,25.7108,25.7579,22128.0
2017-05-17 15:20:00,27.38,27.42,27.35,27.36,19824.0,25.7673,25.8049,25.739,25.7485,19824.0
2017-05-17 15:25:00,27.34,27.36,27.32,27.32,24000.0,25.7296,25.7485,25.7108,25.7108,24000.0
2017-05-17 15:30:00,27.31,27.37,27.31,27.34,23192.0,25.7014,25.7579,25.7014,25.7296,23192.0
2017-05-17 15:35:00,27.35,27.36,27.33,27.35,30520.0,25.739,25.7485,25.7202,25.739,30520.0
2017-05-17 15:40:00,27.34,27.36,27.21,27.22,55876.0,25.7296,25.7485,25.6073,25.6167,55876.0
2017-05-17 15:45:00,27.22,27.24,27.16,27.21,86760.0,25.6167,25.6355,25.5602,25.6073,86760.0
2017-05-17 15:50:00,27.2,27.22,27.13,27.15,28584.0,25.5979,25.6167,25.532,25.5508,28584.0
2017-05-17 15:55:00,27.13,27.14,27.07,27.11,135468.0,25.532,25.5414,25.4755,25.5132,135468.0
2017-05-18 09:30:00,26.91,27.07,26.87,27.06,107596.0,25.325,25.4755,25.2873,25.4661,107596.0
2017-05-18 09:35:00,27.06,27.15,27.05,27.11,53172.0,25.4661,25.5508,25.4567,25.5132,53172.0
2017-05-18 09:40:00,27.09,27.09,26.95,26.95,73784.0,25.4944,25.4944,25.3626,25.3626,73784.0
2017-05-18 09:45:00,26.93,27.08,26.91,26.96,41916.0,25.3438,25.4849,25.325,25.372,41916.0
2017-05-18 09:50:00,27.0,27.0,26.91,26.96,77096.0,25.4097,25.4097,25.325,25.372,77096.0
2017-05-18 09:55:00,26.98,26.98,26.88,26.93,61356.0,25.3908,25.3908,25.2967,25.3438,61356.0
2017-05-18 10:00:00,27.03,27.11,27.0,27.11,51192.0,25.4379,25.5132,25.4097,25.5132,51192.0
2017-05-18 10:05:00,27.11,27.17,27.06,27.16,39760.0,25.5132,25.5696,25.4661,25.5602,39760.0
2017-05-18 10:10:00,27.14,27.19,27.14,27.17,96856.0,25.5414,25.5885,25.5414,25.5696,96856.0
2017-05-18 10:15:00,27.16,27.18,27.13,27.15,20600.0,25.5602,25.5791,25.532,25.5508,20600.0
2017-05-18 10:20:00,27.19,27.19,27.13,27.16,5600.0,25.5885,25.5885,25.532,25.5602,5600.0
2017-05-18 10:25:00,27.16,27.31,27.16,27.28,45000.0,25.5602,25.7014,25.5602,25.6732,45000.0
2017-05-18 10:30:00,27.3,27.36,27.29,27.29,55600.0,25.692,25.7485,25.6826,25.6826,55600.0
2017-05-18 10:35:00,27.32,27.34,27.26,27.27,26460.0,25.7108,25.7296,25.6543,25.6638,26460.0
2017-05-18 10:40:00,27.27,27.3,27.26,27.28,2400.0,25.6638,25.692,25.6543,25.6732,2400.0
2017-05-18 10:45:00,27.29,27.29,27.25,27.27,30212.0,25.6826,25.6826,25.6449,25.6638,30212.0
2017-05-18 10:50:00,27.27,27.27,27.2,27.27,8492.0,25.6638,25.6638,25.5979,25.6638,8492.0
2017-05-18 10:55:00,27.28,27.28,27.25,27.25,14000.0,25.6732,25.6732,25.6449,25.6449,14000.0
2017-05-18 11:00:00,27.31,27.33,27.3,27.32,17600.0,25.7014,25.7202,25.692,25.7108,17600.0
2017-05-18 11:05:00,27.31,27.31,27.24,27.24,10800.0,25.7014,25.7014,25.6355,25.6355,10800.0
2017-05-18 11:10:00,27.3,27.3,27.26,27.26,2000.0,25.692,25.692,25.6543,25.6543,2000.0
2017-05-18 11:15:00,27.27,27.27,27.27,27.27,2092.0,25.6638,25.6638,25.6638,25.6638,2092.0
2017-05-18 11:20:00,27.27,27.35,27.27,27.34,5700.0,25.6638,25.739,25.6638,25.7296,5700.0
2017-05-18 11:25:00,27.34,27.34,27.3,27.3,18400.0,25.7296,25.7296,25.692,25.692,18400.0
2017-05-18 11:30:00,27.32,27.32,27.3,27.32,12800.0,25.7108,25.7108,25.692,25.7108,12800.0
2017-05-18 11:35:00,27.32,27.33,27.22,27.22,10000.0,25.7108,25.7202,25.6167,25.6167,10000.0
2017-05-18 11:40:00,27.17,27.19,27.16,27.17,4800.0,25.5696,25.5885,25.5602,25.5696,4800.0
2017-05-18 11:45:00,27.16,27.24,27.16,27.23,13200.0,25.5602,25.6355,25.5602,25.6261,13200.0
2017-05-18 11:50:00,27.22,27.24,27.19,27.19,5400.0,25.6167,25.6355,25.5885,25.5885,5400.0
2017-05-18 11:55:00,27.19,27.19,27.14,27.17,16400.0,25.5885,25.5885,25.5414,25.5696,16400.0
2017-05-18 12:00:00,27.14,27.15,27.07,27.08,19204.0,25.5414,25.5508,25.4755,25.4849,19204.0
2017-05-18 12:05:00,27.09,27.13,27.09,27.1,4400.0,25.4944,25.532,25.4944,25.5038,4400.0
2017-05-18 12:10:00,27.13,27.15,27.13,27.14,6520.0,25.532,25.5508,25.532,25.5414,6520.0
2017-05-18 12:15:00,27.13,27.13,27.1,27.13,4800.0,25.532,25.532,25.5038,25.532,4800.0
2017-05-18 12:20:00,27.11,27.15,27.11,27.15,11924.0,25.5132,25.5508,25.5132,25.5508,11924.0
2017-05-18 12:25:00,27.19,27.22,27.19,27.22,4600.0,25.5885,25.6167,25.5885,25.6167,4600.0
2017-05-18 12:30:00,27.19,27.3,27.19,27.25,17600.0,25.5885,25.692,25.5885,25.6449,17600.0
2017-05-18 12:35:00,27.24,27.24,27.23,27.23,1200.0,25.6355,25.6355,25.6261,25.6261,1200.0
2017-05-18 12:40:00,27.24,27.24,27.22,27.22,11648.0,25.6355,25.6355,25.6167,25.6167,11648.0
2017-05-18 12:45:00,27.19,27.19,27.19,27.19,400.0,25.5885,25.5885,25.5885,25.5885,400.0
2017-05-18 12:50:00,27.17,27.17,27.14,27.15,4400.0,25.5696,25.5696,25.5414,25.5508,4400.0
2017-05-18 12:55:00,27.17,27.21,27.17,27.21,4800.0,25.5696,25.6073,25.5696,25.6073,4800.0
2017-05-18 13:00:00,27.24,27.26,27.18,27.18,4800.0,25.6355,25.6543,25.5791,25.5791,4800.0
2017-05-18 13:05:00,27.16,27.16,27.12,27.13,6768.0,25.5602,25.5602,25.5226,25.532,6768.0
2017-05-18 13:10:00,27.14,27.14,27.14,27.14,1200.0,25.5414,25.5414,25.5414,25.5414,1200.0
2017-05-18 13:15:00,27.13,27.19,27.13,27.16,12000.0,25.532,25.5885,25.532,25.5602,12000.0
2017-05-18 13:20:00,27.17,27.17,27.16,27.17,3600.0,25.5696,25.5696,25.5602,25.5696,3600.0
2017-05-18 13:25:00,27.17,27.17,27.17,27.17,400.0,25.5696,25.5696,25.5696,25.5696,400.0
2017-05-18 13:30:00,27.13,27.18,27.11,27.18,8028.0,25.532,25.5791,25.5132,25.5791,8028.0
2017-05-18 13:35:00,27.16,27.17,27.15,27.17,4800.0,25.5602,25.5696,25.5508,25.5696,4800.0
2017-05-18 13:40:00,27.19,27.21,27.19,27.21,5200.0,25.5885,25.6073,25.5885,25.6073,5200.0
2017-05-18 13:45:00,27.21,27.21,27.21,27.21,800.0,25.6073,25.6073,25.6073,25.6073,800.0
2017-05-18 13:50:00,27.17,27.27,27.17,27.27,45200.0,25.5696,25.6638,25.5696,25.6638,45200.0
2017-05-18 13:55:00,27.27,27.33,27.27,27.29,23040.0,25.6638,25.7202,25.6638,25.6826,23040.0
2017-05-18 14:00:00,27.29,27.47,27.29,27.44,68108.0,25.6826,25.852,25.6826,25.8237,68108.0
2017-05-18 14:05:00,27.46,27.56,27.43,27.56,27932.0,25.8426,25.9367,25.8143,25.9367,27932.0
2017-05-18 14:10:00,27.55,27.55,27.5,27.52,19596.0,25.9273,25.9273,25.8802,25.899,19596.0
2017-05-18 14:15:00,27.5,27.5,27.48,27.5,16508.0,25.8802,25.8802,25.8614,25.8802,16508.0
2017-05-18 14:20:00,27.53,27.56,27.53,27.54,26400.0,25.9084,25.9367,25.9084,25.9178,26400.0
2017-05-18 14:25:00,27.55,27.55,27.5,27.53,6000.0,25.9273,25.9273,25.8802,25.9084,6000.0
2017-05-18 14:30:00,27.56,27.69,27.56,27.65,30564.0,25.9367,26.059,25.9367,26.0214,30564.0
2017-05-18 14:35:00,27.63,27.64,27.63,27.63,6800.0,26.0025,26.012,26.0025,26.0025,6800.0
2017-05-18 14:40:00,27.63,27.64,27.61,27.64,6920.0,26.0025,26.012,25.9837,26.012,6920.0
2017-05-18 14:45:00,27.61,27.62,27.58,27.6,25540.0,25.9837,25.9931,25.9555,25.9743,25540.0
2017-05-18 14:50:00,27.6,27.6,27.51,27.51,18400.0,25.9743,25.9743,25.8896,25.8896,18400.0
2017-05-18 14:55:00,27.53,27.53,27.49,27.5,5600.0,25.9084,25.9084,25.8708,25.8802,5600.0
2017-05-18 15:00:00,27.5,27.5,27.5,27.5,0.0,25.8802,25.8802,25.8802,25.8802,0.0
2017-05-18 15:05:00,27.49,27.49,27.45,27.48,3600.0,25.8708,25.8708,25.8332,25.8614,3600.0
2017-05-18 15:10:00,27.5,27.53,27.47,27.48,6800.0,25.8802,25.9084,25.852,25.8614,6800.0
2017-05-18 15:15:00,27.48,27.48,27.42,27.42,6800.0,25.8614,25.8614,25.8049,25.8049,6800.0
2017-05-18 15:20:00,27.43,27.44,27.4,27.44,5400.0,25.8143,25.8237,25.7861,25.8237,5400.0
2017-05-18 15:25:00,27.43,27.43,27.36,27.41,4000.0,25.8143,25.8143,25.7485,25.7955,4000.0
2017-05-18 15:30:00,27.4,27.4,27.36,27.37,3200.0,25.7861,25.7861,25.7485,25.7579,3200.0
2017-05-18 15:35:00,27.39,27.42,27.39,27.42,11000.0,25.7767,25.8049,25.7767,25.8049,11000.0
2017-05-18 15:40:00,27.41,27.41,27.33,27.35,16936.0,25.7955,25.7955,25.7202,25.739,16936.0
2017-05-18 15:45:00,27.42,27.46,27.39,27.45,33232.0,25.8049,25.8426,25.7767,25.8332,33232.0
2017-05-18 15:50:00,27.48,27.49,27.42,27.42,29312.0,25.8614,25.8708,25.8049,25.8049,29312.0
2017-05-18 15:55:00,27.43,27.43,27.3,27.3,27760.0,25.8143,25.8143,25.692,25.692,27760.0
2017-05-19 09:30:00,27.49,27.49,27.42,27.42,48536.0,25.8708,25.8708,25.8049,25.8049,48536.0
2017-05-19 09:35:00,27.41,27.51,27.41,27.49,44796.0,25.7955,25.8896,25.7955,25.8708,44796.0
2017-05-19 09:40:00,27.53,27.53,27.5,27.5,7732.0,25.9084,25.9084,25.8802,25.8802,7732.0
2017-05-19 09:45:00,27.53,27.58,27.52,27.58,9280.0,25.9084,25.9555,25.899,25.9555,9280.0
2017-05-19 09:50:00,27.58,27.66,27.58,27.61,12648.0,25.9555,26.0308,25.9555,25.9837,12648.0
2017-05-19 09:55:00,27.62,27.62,27.6,27.6,3200.0,25.9931,25.9931,25.9743,25.9743,3200.0
2017-05-19 10:00:00,27.64,27.64,27.64,27.64,5844.0,26.012,26.012,26.012,26.012,5844.0
2017-05-19 10:05:00,27.66,27.66,27.6,27.65,14704.0,26.0308,26.0308,25.9743,26.0214,14704.0
2017-05-19 10:10:00,27.66,27.69,27.65,27.67,6736.0,26.0308,26.059,26.0214,26.0402,6736.0
2017-05-19 10:15:00,27.7,27.71,27.68,27.68,9900.0,26.0684,26.0778,26.0496,26.0496,9900.0
2017-05-19 10:20:00,27.67,27.7,27.67,27.68,8000.0,26.0402,26.0684,26.0402,26.0496,8000.0
2017-05-19 10:25:00,27.68,27.75,27.68,27.72,16500.0,26.0496,26.1155,26.0496,26.0872,16500.0
2017-05-19 10:30:00,27.73,27.73,27.69,27.7,4948.0,26.0967,26.0967,26.059,26.0684,4948.0
2017-05-19 10:35:00,27.69,27.7,27.68,27.68,3600.0,26.059,26.0684,26.0496,26.0496,3600.0
2017-05-19 10:40:00,27.68,27.68,27.65,27.65,4000.0,26.0496,26.0496,26.0214,26.0214,4000.0
2017-05-19 10:45:00,27.67,27.72,27.67,27.72,3800.0,26.0402,26.0872,26.0402,26.0872,3800.0
2017-05-19 10:50:00,27.72,27.78,27.72,27.77,3616.0,26.0872,26.1437,26.0872,26.1343,3616.0
2017-05-19 10:55:00,27.76,27.78,27.76,27.78,21996.0,26.1249,26.1437,26.1249,26.1437,21996.0
2017-05-19 11:00:00,27.78,27.8,27.78,27.78,1400.0,26.1437,26.1625,26.1437,26.1437,1400.0
2017-05-19 11:05:00,27.8,27.8,27.8,27.8,4652.0,26.1625,26.1625,26.1625,26.1625,4652.0
2017-05-19 11:10:00,27.78,27.83,27.78,27.83,2400.0,26.1437,26.1908,26.1437,26.1908,2400.0
2017-05-19 11:15:00,27.79,27.79,27.75,27.75,19320.0,26.1531,26.1531,26.1155,26.1155,19320.0
2017-05-19 11:20:00,27.77,27.77,27.73,27.75,5600.0,26.1343,26.1343,26.0967,26.1155,5600.0
2017-05-19 11:25:00,27.76,27.77,27.76,27.76,4000.0,26.1249,26.1343,26.1249,26.1249,4000.0
2017-05-19 11:30:00,27.78,27.78,27.75,27.75,4400.0,26.1437,26.1437,26.1155,26.1155,4400.0
2017-05-19 11:35:00,27.77,27.77,27.77,27.77,1280.0,26.1343,26.1343,26.1343,26.1343,1280.0
2017-05-19 11:40:00,27.76,27.76,27.76,27.76,400.0,26.1249,26.1249,26.1249,26.1249,400.0
2017-05-19 11:45:00,27.78,27.78,27.78,27.78,1600.0,26.1437,26.1437,26.1437,26.1437,1600.0
2017-05-19 11:50:00,27.81,27.82,27.8,27.81,2600.0,26.1719,26.1814,26.1625,26.1719,2600.0
2017-05-19 11:55:00,27.82,27.85,27.82,27.84,11400.0,26.1814,26.2096,26.1814,26.2002,11400.0
2017-05-19 12:00:00,27.86,27.89,27.85,27.85,17912.0,26.219,26.2472,26.2096,26.2096,17912.0
2017-05-19 12:05:00,27.88,27.89,27.88,27.89,1200.0,26.2378,26.2472,26.2378,26.2472,1200.0
2017-05-19 12:10:00,27.91,27.91,27.9,27.91,5600.0,26.2661,26.2661,26.2566,26.2661,5600.0
2017-05-19 12:15:00,27.88,27.88,27.87,27.87,6612.0,26.2378,26.2378,26.2284,26.2284,6612.0
2017-05-19 12:20:00,27.88,27.89,27.88,27.89,4800.0,26.2378,26.2472,26.2378,26.2472,4800.0
2017-05-19 12:25:00,27.89,27.91,27.89,27.91,6076.0,26.2472,26.2661,26.2472,26.2661,6076.0
2017-05-19 12:30:00,27.91,28.0,27.91,27.99,36120.0,26.2661,26.3508,26.2661,26.3413,36120.0
2017-05-19 12:35:00,27.98,27.98,27.98,27.98,6000.0,26.3319,26.3319,26.3319,26.3319,6000.0
2017-05-19 12:40:00,27.95,27.96,27.95,27.96,4000.0,26.3037,26.3131,26.3037,26.3131,4000.0
2017-05-19 12:45:00,27.94,27.96,27.94,27.96,1800.0,26.2943,26.3131,26.2943,26.3131,1800.0
2017-05-19 12:50:00,28.0,28.0,27.99,27.99,3000.0,26.3508,26.3508,26.3413,26.3413,3000.0
2017-05-19 12:55:00,28.01,28.02,27.99,27.99,7896.0,26.3602,26.3696,26.3413,26.3413,7896.0
2017-05-19 13:00:00,27.98,27.99,27.95,27.96,8400.0,26.3319,26.3413,26.3037,26.3131,8400.0
2017-05-19 13:05:00,27.95,27.95,27.92,27.92,4100.0,26.3037,26.3037,26.2755,26.2755,4100.0
2017-05-19 13:10:00,27.93,27.96,27.93,27.96,4084.0,26.2849,26.3131,26.2849,26.3131,4084.0
2017-05-19 13:15:00,27.96,27.96,27.94,27.94,2000.0,26.3131,26.3131,26.2943,26.2943,2000.0
2017-05-19 13:20:00,27.96,27.96,27.96,27.96,400.0,26.3131,26.3131,26.3131,26.3131,400.0
2017-05-19 13:25:00,27.96,27.96,27.95,27.95,18800.0,26.3131,26.3131,26.3037,26.3037,18800.0
2017-05-19 13:30:00,27.95,27.95,27.95,27.95,10080.0,26.3037,26.3037,26.3037,26.3037,10080.0
2017-05-19 13:35:00,27.93,27.94,27.93,27.93,2624.0,26.2849,26.2943,26.2849,26.2849,2624.0
2017-05-19 13:40:00,27.93,27.93,27.92,27.92,7200.0,26.2849,26.2849,26.2755,26.2755,7200.0
2017-05-19 13:45:00,27.96,27.96,27.96,27.96,3600.0,26.3131,26.3131,26.3131,26.3131,3600.0
2017-05-19 13:50:00,27.95,27.95,27.95,27.95,1176.0,26.3037,26.3037,26.3037,26.3037,1176.0
2017-05-19 13:55:00,27.98,27.98,27.98,27.98,800.0,26.3319,26.3319,26.3319,26.3319,800.0
2017-05-19 14:00:00,27.99,28.02,27.99,28.0,35576.0,26.3413,26.3696,26.3413,26.3508,35576.0
2017-05-19 14:05:00,28.0,28.0,28.0,28.0,0.0,26.3508,26.3508,26.3508,26.3508,0.0
2017-05-19 14:10:00,27.96,27.96,27.93,27.94,8268.0,26.3131,26.3131,26.2849,26.2943,8268.0
2017-05-19 14:15:00,27.98,27.98,27.97,27.98,4000.0,26.3319,26.3319,26.3225,26.3319,4000.0
2017-05-19 14:20:00,27.98,27.98,27.97,27.97,1872.0,26.3319,26.3319,26.3225,26.3225,1872.0
2017-05-19 14:25:00,27.97,27.97,27.97,27.97,0.0,26.3225,26.3225,26.3225,26.3225,0.0
2017-05-19 14:30:00,27.98,28.0,27.98,28.0,19280.0,26.3319,26.3508,26.3319,26.3508,19280.0
2017-05-19 14:35:00,27.99,28.0,27.99,28.0,3480.0,26.3413,26.3508,26.3413,26.3508,3480.0
2017-05-19 14:40:00,28.04,28.06,28.04,28.04,25516.0,26.3884,26.4072,26.3884,26.3884,25516.0
2017-05-19 14:45:00,28.07,28.07,28.03,28.03,18848.0,26.4166,26.4166,26.379,26.379,18848.0
2017-05-19 14:50:00,28.04,28.04,28.03,28.03,9800.0,26.3884,26.3884,26.379,26.379,9800.0
2017-05-19 14:55:00,28.01,28.03,28.01,28.02,3200.0,26.3602,26.379,26.3602,26.3696,3200.0
2017-05-19 15:00:00,28.02,28.02,28.0,28.0,8400.0,26.3696,26.3696,26.3508,26.3508,8400.0
2017-05-19 15:05:00,27.96,27.96,27.86,27.86,36740.0,26.3131,26.3131,26.219,26.219,36740.0
2017-05-19 15:10:00,27.86,27.88,27.82,27.88,47408.0,26.219,26.2378,26.1814,26.2378,47408.0
2017-05-19 15:15:00,27.87,27.89,27.84,27.84,40884.0,26.2284,26.2472,26.2002,26.2002,40884.0
2017-05-19 15:20:00,27.84,27.86,27.81,27.85,26800.0,26.2002,26.219,26.1719,26.2096,26800.0
2017-05-19 15:25:00,27.87,27.88,27.83,27.84,6000.0,26.2284,26.2378,26.1908,26.2002,6000.0
2017-05-19 15:30:00,27.82,27.82,27.77,27.81,13600.0,26.1814,26.1814,26.1343,26.1719,13600.0
2017-05-19 15:35:00,27.79,27.85,27.79,27.85,5200.0,26.1531,26.2096,26.1531,26.2096,5200.0
2017-05-19 15:40:00,27.83,27.86,27.8,27.8,12116.0,26.1908,26.219,26.1625,26.1625,12116.0
2017-05-19 15:45:00,27.82,27.83,27.81,27.82,5672.0,26.1814,26.1908,26.1719,26.1814,5672.0
2017-05-19 15:50:00,27.83,27.86,27.82,27.82,24524.0,26.1908,26.219,26.1814,26.1814,24524.0
2017-05-19 15:55:00,27.82,27.87,27.8,27.87,73868.0,26.1814,26.2284,26.1625,26.2284,73868.0
2017-05-22 09:30:00,28.13,28.22,28.09,28.16,24512.0,26.4731,26.5578,26.4355,26.5013,24512.0
2017-05-22 09:35:00,28.16,28.24,28.16,28.24,58024.0,26.5013,26.5766,26.5013,26.5766,58024.0
2017-05-22 09:40:00,28.25,28.25,28.21,28.23,24732.0,26.586,26.586,26.5484,26.5672,24732.0
2017-05-22 09:45:00,28.24,28.29,28.24,28.29,33316.0,26.5766,26.6237,26.5766,26.6237,33316.0
2017-05-22 09:50:00,28.29,28.29,28.23,28.23,14800.0,26.6237,26.6237,26.5672,26.5672,14800.0
2017-05-22 09:55:00,28.24,28.25,28.24,28.25,5200.0,26.5766,26.586,26.5766,26.586,5200.0
2017-05-22 10:00:00,28.26,28.26,28.26,28.26,1792.0,26.5954,26.5954,26.5954,26.5954,1792.0
2017-05-22 10:05:00,28.27,28.28,28.24,28.25,6400.0,26.6049,26.6143,26.5766,26.586,6400.0
2017-05-22 10:10:00,28.25,28.25,28.18,28.18,17668.0,26.586,26.586,26.5202,26.5202,17668.0
2017-05-22 10:15:00,28.19,28.23,28.19,28.22,10672.0,26.5296,26.5672,26.5296,26.5578,10672.0
2017-05-22 10:20:00,28.23,28.24,28.2,28.21,6400.0,26.5672,26.5766,26.539,26.5484,6400.0
2017-05-22 10:25:00,28.22,28.22,28.22,28.22,400.0,26.5578,26.5578,26.5578,26.5578,400.0
2017-05-22 10:30:00,28.25,28.25,28.24,28.24,800.0,26.586,26.586,26.5766,26.5766,800.0
2017-05-22 10:35:00,28.16,28.18,28.16,28.18,4000.0,26.5013,26.5202,26.5013,26.5202,4000.0
2017-05-22 10:40:00,28.2,28.2,28.17,28.2,29200.0,26.539,26.539,26.5107,26.539,29200.0
2017-05-22 10:45:00,28.2,28.21,28.14,28.14,34120.0,26.539,26.5484,26.4825,26.4825,34120.0
2017-05-22 10:50:00,28.12,28.17,28.12,28.17,9200.0,26.4637,26.5107,26.4637,26.5107,9200.0
2017-05-22 10:55:00,28.17,28.17,28.17,28.17,0.0,26.5107,26.5107,26.5107,26.5107,0.0
2017-05-22 11:00:00,28.14,28.14,28.14,28.14,2000.0,26.4825,26.4825,26.4825,26.4825,2000.0
2017-05-22 11:05:00,28.15,28.16,28.15,28.15,2400.0,26.4919,26.5013,26.4919,26.4919,2400.0
2017-05-22 11:10:00,28.14,28.14,28.14,28.14,400.0,26.4825,26.4825,26.4825,26.4825,400.0
2017-05-22 11:15:00,28.15,28.15,28.15,28.15,720.0,26.4919,26.4919,26.4919,26.4919,720.0
2017-05-22 11:20:00,28.2,28.23,28.2,28.22,40000.0,26.539,26.5672,26.539,26.5578,40000.0
2017-05-22 11:25:00,28.23,28.23,28.23,28.23,700.0,26.5672,26.5672,26.5672,26.5672,700.0
2017-05-22 11:30:00,28.2,28.2,28.2,28.2,2000.0,26.539,26.539,26.539,26.539,2000.0
2017-05-22 11:35:00,28.2,28.2,28.2,28.2,0.0,26.539,26.539,26.539,26.539,0.0
2017-05-22 11:40:00,28.17,28.17,28.14,28.14,11000.0,26.5107,26.5107,26.4825,26.4825,11000.0
2017-05-22 11:45:00,28.14,28.14,28.13,28.13,30600.0,26.4825,26.4825,26.4731,26.4731,30600.0
2017-05-22 11:50:00,28.14,28.14,28.14,28.14,400.0,26.4825,26.4825,26.4825,26.4825,400.0
2017-05-22 11:55:00,28.17,28.18,28.16,28.18,3400.0,26.5107,26.5202,26.5013,26.5202,3400.0
2017-05-22 12:00:00,28.17,28.2,28.17,28.2,33200.0,26.5107,26.539,26.5107,26.539,33200.0
2017-05-22 12:05:00,28.2,28.2,28.2,28.2,0.0,26.539,26.539,26.539,26.539,0.0
2017-05-22 12:10:00,28.19,28.24,28.19,28.24,6668.0,26.5296,26.5766,26.5296,26.5766,6668.0
2017-05-22 12:15:00,28.25,28.27,28.25,28.27,21600.0,26.586,26.6049,26.586,26.6049,21600.0
2017-05-22 12:20:00,28.25,28.25,28.24,28.25,6800.0,26.586,26.586,26.5766,26.586,6800.0
2017-05-22 12:25:00,28.26,28.26,28.24,28.24,2400.0,26.5954,26.5954,26.5766,26.5766,2400.0
2017-05-22 12:30:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:35:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:40:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:45:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:50:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:55:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 13:00:00,28.23,28.23,28.23,28.23,2000.0,26.5672,26.5672,26.5672,26.5672,2000.0
2017-05-22 13:05:00,28.24,28.24,28.24,28.24,1000.0,26.5766,26.5766,26.5766,26.5766,1000.0
2017-05-22 13:10:00,28.25,28.25,28.25,28.25,1180.0,26.586,26.586,26.586,26.586,1180.0
2017-05-22 13:15:00,28.24,28.24,28.24,28.24,480.0,26.5766,26.5766,26.5766,26.5766,480.0
2017-05-22 13:20:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 13:25:00,28.25,28.25,28.25,28.25,8024.0,26.586,26.586,26.586,26.586,8024.0
2017-05-22 13:30:00,28.25,28.25,28.25,28.25,3000.0,26.586,26.586,26.586,26.586,3000.0
2017-05-22 13:35:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 13:40:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 13:45:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 13:50:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 13:55:00,28.22,28.23,28.22,28.22,3708.0,26.5578,26.5672,26.5578,26.5578,3708.0
2017-05-22 14:00:00,28.19,28.19,28.19,28.19,400.0,26.5296,26.5296,26.5296,26.5296,400.0
2017-05-22 14:05:00,28.2,28.22,28.2,28.22,34400.0,26.539,26.5578,26.539,26.5578,34400.0
2017-05-22 14:10:00,28.22,28.23,28.21,28.21,33312.0,26.5578,26.5672,26.5484,26.5484,33312.0
2017-05-22 14:15:00,28.21,28.21,28.21,28.21,0.0,26.5484,26.5484,26.5484,26.5484,0.0
2017-05-22 14:20:00,28.21,28.21,28.21,28.21,0.0,26.5484,26.5484,26.5484,26.5484,0.0
2017-05-22 14:25:00,28.21,28.21,28.21,28.21,0.0,26.5484,26.5484,26.5484,26.5484,0.0
2017-05-22 14:30:00,28.25,28.25,28.25,28.25,800.0,26.586,26.586,26.586,26.586,800.0
2017-05-22 14:35:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-22 14:40:00,28.25,28.25,28.25,28.25,400.0,26.586,26.586,26.586,26.586,400.0
2017-05-22 14:45:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 14:50:00,28.25,28.25,28.25,28.25,400.0,26.586,26.586,26.586,26.586,400.0
2017-05-22 14:55:00,28.26,28.26,28.2,28.2,940.0,26.5954,26.5954,26.539,26.539,940.0
2017-05-22 15:00:00,28.22,28.22,28.22,28.22,700.0,26.5578,26.5578,26.5578,26.5578,700.0
2017-05-22 15:05:00,28.21,28.22,28.21,28.22,1340.0,26.5484,26.5578,26.5484,26.5578,1340.0
2017-05-22 15:10:00,28.22,28.22,28.22,28.22,0.0,26.5578,26.5578,26.5578,26.5578,0.0
2017-05-22 15:15:00,28.22,28.22,28.22,28.22,1200.0,26.5578,26.5578,26.5578,26.5578,1200.0
2017-05-22 15:20:00,28.21,28.22,28.21,28.22,4888.0,26.5484,26.5578,26.5484,26.5578,4888.0
2017-05-22 15:25:00,28.21,28.21,28.21,28.21,800.0,26.5484,26.5484,26.5484,26.5484,800.0
2017-05-22 15:30:00,28.22,28.22,28.22,28.22,400.0,26.5578,26.5578,26.5578,26.5578,400.0
2017-05-22 15:35:00,28.24,28.25,28.24,28.24,2496.0,26.5766,26.586,26.5766,26.5766,2496.0
2017-05-22 15:40:00,28.27,28.28,28.24,28.24,5800.0,26.6049,26.6143,26.5766,26.5766,5800.0
2017-05-22 15:45:00,28.22,28.25,28.22,28.25,2528.0,26.5578,26.586,26.5578,26.586,2528.0
2017-05-22 15:50:00,28.26,28.27,28.26,28.26,27032.0,26.5954,26.6049,26.5954,26.5954,27032.0
2017-05-22 15:55:00,28.26,28.26,28.18,28.21,28340.0,26.5954,26.5954,26.5202,26.5484,28340.0
2017-05-23 09:30:00,28.45,28.45,28.31,28.31,14300.0,26.7742,26.7742,26.6425,26.6425,14300.0
2017-05-23 09:35:00,28.33,28.37,28.32,28.37,28152.0,26.6613,26.699,26.6519,26.699,28152.0
2017-05-23 09:40:00,28.38,28.38,28.3,28.3,4012.0,26.7084,26.7084,26.6331,26.6331,4012.0
2017-05-23 09:45:00,28.3,28.3,28.25,28.25,6200.0,26.6331,26.6331,26.586,26.586,6200.0
2017-05-23 09:50:00,28.25,28.25,28.25,28.25,400.0,26.586,26.586,26.586,26.586,400.0
2017-05-23 09:55:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-23 10:00:00,28.28,28.28,28.25,28.28,11172.0,26.6143,26.6143,26.586,26.6143,11172.0
2017-05-23 10:05:00,28.25,28.31,28.25,28.3,2804.0,26.586,26.6425,26.586,26.6331,2804.0
2017-05-23 10:10:00,28.28,28.28,28.26,28.28,1800.0,26.6143,26.6143,26.5954,26.6143,1800.0
2017-05-23 10:15:00,28.29,28.29,28.28,28.28,1600.0,26.6237,26.6237,26.6143,26.6143,1600.0
2017-05-23 10:20:00,28.28,28.32,28.28,28.31,13600.0,26.6143,26.6519,26.6143,26.6425,13600.0
2017-05-23 10:25:00,28.33,28.36,28.33,28.36,5880.0,26.6613,26.6896,26.6613,26.6896,5880.0
2017-05-23 10:30:00,28.35,28.36,28.33,28.33,7144.0,26.6801,26.6896,26.6613,26.6613,7144.0
2017-05-23 10:35:00,28.35,28.35,28.35,28.35,400.0,26.6801,26.6801,26.6801,26.6801,400.0
2017-05-23 10:40:00,28.35,28.35,28.32,28.32,6000.0,26.6801,26.6801,26.6519,26.6519,6000.0
2017-05-23 10:45:00,28.36,28.36,28.34,28.36,1872.0,26.6896,26.6896,26.6707,26.6896,1872.0
2017-05-23 10:50:00,28.38,28.38,28.37,28.37,2384.0,26.7084,26.7084,26.699,26.699,2384.0
2017-05-23 10:55:00,28.37,28.37,28.37,28.37,0.0,26.699,26.699,26.699,26.699,0.0
2017-05-23 11:00:00,28.39,28.4,28.39,28.4,22272.0,26.7178,26.7272,26.7178,26.7272,22272.0
2017-05-23 11:05:00,28.37,28.37,28.36,28.36,2088.0,26.699,26.699,26.6896,26.6896,2088.0
2017-05-23 11:10:00,28.34,28.34,28.34,28.34,800.0,26.6707,26.6707,26.6707,26.6707,800.0
2017-05-23 11:15:00,28.37,28.37,28.36,28.36,3056.0,26.699,26.699,26.6896,26.6896,3056.0
2017-05-23 11:20:00,28.36,28.37,28.36,28.36,2832.0,26.6896,26.699,26.6896,26.6896,2832.0
2017-05-23 11:25:00,28.37,28.39,28.37,28.39,3292.0,26.699,26.7178,26.699,26.7178,3292.0
2017-05-23 11:30:00,28.4,28.4,28.37,28.37,7768.0,26.7272,26.7272,26.699,26.699,7768.0
2017-05-23 11:35:00,28.41,28.41,28.38,28.38,2400.0,26.7366,26.7366,26.7084,26.7084,2400.0
2017-05-23 11:40:00,28.4,28.4,28.4,28.4,700.0,26.7272,26.7272,26.7272,26.7272,700.0
2017-05-23 11:45:00,28.4,28.4,28.4,28.4,0.0,26.7272,26.7272,26.7272,26.7272,0.0
2017-05-23 11:50:00,28.4,28.4,28.4,28.4,0.0,26.7272,26.7272,26.7272,26.7272,0.0
2017-05-23 11:55:00,28.39,28.39,28.39,28.39,4000.0,26.7178,26.7178,26.7178,26.7178,4000.0
2017-05-23 12:00:00,28.38,28.39,28.38,28.39,2000.0,26.7084,26.7178,26.7084,26.7178,2000.0
2017-05-23 12:05:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 12:10:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 12:15:00,28.4,28.4,28.4,28.4,400.0,26.7272,26.7272,26.7272,26.7272,400.0
2017-05-23 12:20:00,28.42,28.42,28.4,28.4,4376.0,26.746,26.746,26.7272,26.7272,4376.0
2017-05-23 12:25:00,28.39,28.39,28.34,28.34,1700.0,26.7178,26.7178,26.6707,26.6707,1700.0
2017-05-23 12:30:00,28.34,28.35,28.33,28.34,2000.0,26.6707,26.6801,26.6613,26.6707,2000.0
2017-05-23 12:35:00,28.34,28.34,28.34,28.34,0.0,26.6707,26.6707,26.6707,26.6707,0.0
2017-05-23 12:40:00,28.37,28.37,28.36,28.37,600.0,26.699,26.699,26.6896,26.699,600.0
2017-05-23 12:45:00,28.34,28.35,28.34,28.35,1200.0,26.6707,26.6801,26.6707,26.6801,1200.0
2017-05-23 12:50:00,28.34,28.34,28.34,28.34,400.0,26.6707,26.6707,26.6707,26.6707,400.0
2017-05-23 12:55:00,28.34,28.34,28.34,28.34,400.0,26.6707,26.6707,26.6707,26.6707,400.0
2017-05-23 13:00:00,28.36,28.36,28.36,28.36,400.0,26.6896,26.6896,26.6896,26.6896,400.0
2017-05-23 13:05:00,28.36,28.38,28.36,28.38,1600.0,26.6896,26.7084,26.6896,26.7084,1600.0
2017-05-23 13:10:00,28.37,28.4,28.37,28.4,1200.0,26.699,26.7272,26.699,26.7272,1200.0
2017-05-23 13:15:00,28.4,28.4,28.4,28.4,0.0,26.7272,26.7272,26.7272,26.7272,0.0
2017-05-23 13:20:00,28.42,28.42,28.42,28.42,1296.0,26.746,26.746,26.746,26.746,1296.0
2017-05-23 13:25:00,28.41,28.42,28.41,28.41,800.0,26.7366,26.746,26.7366,26.7366,800.0
2017-05-23 13:30:00,28.41,28.42,28.41,28.41,1400.0,26.7366,26.746,26.7366,26.7366,1400.0
2017-05-23 13:35:00,28.41,28.41,28.41,28.41,400.0,26.7366,26.7366,26.7366,26.7366,400.0
2017-05-23 13:40:00,28.41,28.41,28.41,28.41,0.0,26.7366,26.7366,26.7366,26.7366,0.0
2017-05-23 13:45:00,28.38,28.39,28.38,28.39,7200.0,26.7084,26.7178,26.7084,26.7178,7200.0
2017-05-23 13:50:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 13:55:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:00:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:05:00,28.42,28.42,28.41,28.41,800.0,26.746,26.746,26.7366,26.7366,800.0
2017-05-23 14:10:00,28.39,28.39,28.39,28.39,3700.0,26.7178,26.7178,26.7178,26.7178,3700.0
2017-05-23 14:15:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:20:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:25:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:30:00,28.41,28.41,28.41,28.41,400.0,26.7366,26.7366,26.7366,26.7366,400.0
2017-05-23 14:35:00,28.4,28.42,28.4,28.42,5820.0,26.7272,26.746,26.7272,26.746,5820.0
2017-05-23 14:40:00,28.44,28.45,28.44,28.45,2000.0,26.7648,26.7742,26.7648,26.7742,2000.0
2017-05-23 14:45:00,28.47,28.48,28.47,28.48,1320.0,26.7931,26.8025,26.7931,26.8025,1320.0
2017-05-23 14:50:00,28.46,28.47,28.45,28.46,5800.0,26.7837,26.7931,26.7742,26.7837,5800.0
2017-05-23 14:55:00,28.47,28.47,28.46,28.46,1200.0,26.7931,26.7931,26.7837,26.7837,1200.0
2017-05-23 15:00:00,28.46,28.47,28.46,28.46,960.0,26.7837,26.7931,26.7837,26.7837,960.0
2017-05-23 15:05:00,28.47,28.47,28.47,28.47,400.0,26.7931,26.7931,26.7931,26.7931,400.0
2017-05-23 15:10:00,28.46,28.46,28.45,28.45,1200.0,26.7837,26.7837,26.7742,26.7742,1200.0
2017-05-23 15:15:00,28.43,28.43,28.43,28.43,2880.0,26.7554,26.7554,26.7554,26.7554,2880.0
2017-05-23 15:20:00,28.4,28.41,28.4,28.4,4400.0,26.7272,26.7366,26.7272,26.7272,4400.0
2017-05-23 15:25:00,28.39,28.41,28.39,28.41,2488.0,26.7178,26.7366,26.7178,26.7366,2488.0
2017-05-23 15:30:00,28.38,28.38,28.38,28.38,2400.0,26.7084,26.7084,26.7084,26.7084,2400.0
2017-05-23 15:35:00,28.38,28.39,28.38,28.39,1780.0,26.7084,26.7178,26.7084,26.7178,1780.0
2017-05-23 15:40:00,28.38,28.4,28.38,28.39,2400.0,26.7084,26.7272,26.7084,26.7178,2400.0
2017-05-23 15:45:00,28.36,28.36,28.36,28.36,1200.0,26.6896,26.6896,26.6896,26.6896,1200.0
2017-05-23 15:50:00,28.4,28.4,28.4,28.4,1200.0,26.7272,26.7272,26.7272,26.7272,1200.0
2017-05-23 15:55:00,28.39,28.4,28.38,28.4,23956.0,26.7178,26.7272,26.7084,26.7272,23956.0
2017-05-24 09:30:00,28.5,28.5,28.4,28.42,76180.0,26.8213,26.8213,26.7272,26.746,76180.0
2017-05-24 09:35:00,28.41,28.42,28.4,28.4,6252.0,26.7366,26.746,26.7272,26.7272,6252.0
2017-05-24 09:40:00,28.41,28.45,28.41,28.45,3780.0,26.7366,26.7742,26.7366,26.7742,3780.0
2017-05-24 09:45:00,28.46,28.5,28.46,28.5,42952.0,26.7837,26.8213,26.7837,26.8213,42952.0
2017-05-24 09:50:00,28.51,28.54,28.51,28.54,5600.0,26.8307,26.8589,26.8307,26.8589,5600.0
2017-05-24 09:55:00,28.52,28.53,28.5,28.5,11984.0,26.8401,26.8495,26.8213,26.8213,11984.0
2017-05-24 10:00:00,28.5,28.52,28.46,28.46,3200.0,26.8213,26.8401,26.7837,26.7837,3200.0
2017-05-24 10:05:00,28.44,28.46,28.44,28.46,1760.0,26.7648,26.7837,26.7648,26.7837,1760.0
2017-05-24 10:10:00,28.46,28.46,28.46,28.46,3200.0,26.7837,26.7837,26.7837,26.7837,3200.0
2017-05-24 10:15:00,28.48,28.48,28.48,28.48,760.0,26.8025,26.8025,26.8025,26.8025,760.0
2017-05-24 10:20:00,28.49,28.53,28.49,28.53,20520.0,26.8119,26.8495,26.8119,26.8495,20520.0
2017-05-24 10:25:00,28.55,28.55,28.55,28.55,1064.0,26.8684,26.8684,26.8684,26.8684,1064.0
2017-05-24 10:30:00,28.56,28.56,28.52,28.52,1600.0,26.8778,26.8778,26.8401,26.8401,1600.0
2017-05-24 10:35:00,28.55,28.55,28.54,28.54,33292.0,26.8684,26.8684,26.8589,26.8589,33292.0
2017-05-24 10:40:00,28.53,28.55,28.53,28.55,3600.0,26.8495,26.8684,26.8495,26.8684,3600.0
2017-05-24 10:45:00,28.53,28.54,28.53,28.54,5412.0,26.8495,26.8589,26.8495,26.8589,5412.0
2017-05-24 10:50:00,28.53,28.53,28.53,28.53,400.0,26.8495,26.8495,26.8495,26.8495,400.0
2017-05-24 10:55:00,28.52,28.52,28.5,28.5,4048.0,26.8401,26.8401,26.8213,26.8213,4048.0
2017-05-24 11:00:00,28.5,28.51,28.44,28.44,7072.0,26.8213,26.8307,26.7648,26.7648,7072.0
2017-05-24 11:05:00,28.44,28.44,28.44,28.44,0.0,26.7648,26.7648,26.7648,26.7648,0.0
2017-05-24 11:10:00,28.45,28.45,28.44,28.44,10028.0,26.7742,26.7742,26.7648,26.7648,10028.0
2017-05-24 11:15:00,28.44,28.45,28.44,28.45,2000.0,26.7648,26.7742,26.7648,26.7742,2000.0
2017-05-24 11:20:00,28.46,28.49,28.46,28.49,2800.0,26.7837,26.8119,26.7837,26.8119,2800.0
2017-05-24 11:25:00,28.49,28.5,28.49,28.5,4484.0,26.8119,26.8213,26.8119,26.8213,4484.0
2017-05-24 11:30:00,28.51,28.51,28.51,28.51,800.0,26.8307,26.8307,26.8307,26.8307,800.0
2017-05-24 11:35:00,28.5,28.5,28.5,28.5,400.0,26.8213,26.8213,26.8213,26.8213,400.0
2017-05-24 11:40:00,28.52,28.52,28.51,28.51,2860.0,26.8401,26.8401,26.8307,26.8307,2860.0
2017-05-24 11:45:00,28.5,28.51,28.5,28.51,6528.0,26.8213,26.8307,26.8213,26.8307,6528.0
2017-05-24 11:50:00,28.51,28.52,28.49,28.49,5600.0,26.8307,26.8401,26.8119,26.8119,5600.0
2017-05-24 11:55:00,28.48,28.48,28.48,28.48,400.0,26.8025,26.8025,26.8025,26.8025,400.0
2017-05-24 12:00:00,28.48,28.49,28.48,28.48,2000.0,26.8025,26.8119,26.8025,26.8025,2000.0
2017-05-24 12:05:00,28.47,28.47,28.45,28.45,6000.0,26.7931,26.7931,26.7742,26.7742,6000.0
2017-05-24 12:10:00,28.46,28.48,28.46,28.48,1600.0,26.7837,26.8025,26.7837,26.8025,1600.0
2017-05-24 12:15:00,28.48,28.48,28.48,28.48,1600.0,26.8025,26.8025,26.8025,26.8025,1600.0
2017-05-24 12:20:00,28.5,28.5,28.5,28.5,12800.0,26.8213,26.8213,26.8213,26.8213,12800.0
2017-05-24 12:25:00,28.5,28.52,28.5,28.52,7200.0,26.8213,26.8401,26.8213,26.8401,7200.0
2017-05-24 12:30:00,28.52,28.52,28.52,28.52,12000.0,26.8401,26.8401,26.8401,26.8401,12000.0
2017-05-24 12:35:00,28.52,28.52,28.51,28.51,800.0,26.8401,26.8401,26.8307,26.8307,800.0
2017-05-24 12:40:00,28.52,28.52,28.52,28.52,800.0,26.8401,26.8401,26.8401,26.8401,800.0
2017-05-24 12:45:00,28.51,28.51,28.51,28.51,1440.0,26.8307,26.8307,26.8307,26.8307,1440.0
2017-05-24 12:50:00,28.53,28.53,28.53,28.53,400.0,26.8495,26.8495,26.8495,26.8495,400.0
2017-05-24 12:55:00,28.52,28.53,28.51,28.53,5080.0,26.8401,26.8495,26.8307,26.8495,5080.0
2017-05-24 13:00:00,28.53,28.53,28.51,28.51,2000.0,26.8495,26.8495,26.8307,26.8307,2000.0
2017-05-24 13:05:00,28.51,28.51,28.51,28.51,4800.0,26.8307,26.8307,26.8307,26.8307,4800.0
2017-05-24 13:10:00,28.51,28.51,28.51,28.51,0.0,26.8307,26.8307,26.8307,26.8307,0.0
2017-05-24 13:15:00,28.54,28.54,28.53,28.53,2892.0,26.8589,26.8589,26.8495,26.8495,2892.0
2017-05-24 13:20:00,28.54,28.54,28.54,28.54,400.0,26.8589,26.8589,26.8589,26.8589,400.0
2017-05-24 13:25:00,28.54,28.54,28.54,28.54,4000.0,26.8589,26.8589,26.8589,26.8589,4000.0
2017-05-24 13:30:00,28.54,28.54,28.54,28.54,0.0,26.8589,26.8589,26.8589,26.8589,0.0
2017-05-24 13:35:00,28.55,28.55,28.55,28.55,1800.0,26.8684,26.8684,26.8684,26.8684,1800.0
2017-05-24 13:40:00,28.54,28.56,28.54,28.56,2564.0,26.8589,26.8778,26.8589,26.8778,2564.0
2017-05-24 13:45:00,28.56,28.56,28.56,28.56,0.0,26.8778,26.8778,26.8778,26.8778,0.0
2017-05-24 13:50:00,28.56,28.56,28.56,28.56,400.0,26.8778,26.8778,26.8778,26.8778,400.0
2017-05-24 13:55:00,28.54,28.54,28.54,28.54,400.0,26.8589,26.8589,26.8589,26.8589,400.0
2017-05-24 14:00:00,28.54,28.58,28.48,28.5,26592.0,26.8589,26.8966,26.8025,26.8213,26592.0
2017-05-24 14:05:00,28.51,28.57,28.51,28.56,7744.0,26.8307,26.8872,26.8307,26.8778,7744.0
2017-05-24 14:10:00,28.6,28.64,28.6,28.64,40188.0,26.9154,26.9531,26.9154,26.9531,40188.0
2017-05-24 14:15:00,28.62,28.67,28.62,28.66,7720.0,26.9342,26.9813,26.9342,26.9719,7720.0
2017-05-24 14:20:00,28.65,28.65,28.65,28.65,400.0,26.9625,26.9625,26.9625,26.9625,400.0
2017-05-24 14:25:00,28.64,28.65,28.64,28.65,30388.0,26.9531,26.9625,26.9531,26.9625,30388.0
2017-05-24 14:30:00,28.64,28.64,28.62,28.63,10340.0,26.9531,26.9531,26.9342,26.9436,10340.0
2017-05-24 14:35:00,28.64,28.64,28.63,28.63,6680.0,26.9531,26.9531,26.9436,26.9436,6680.0
2017-05-24 14:40:00,28.63,28.63,28.61,28.61,1536.0,26.9436,26.9436,26.9248,26.9248,1536.0
2017-05-24 14:45:00,28.65,28.65,28.64,28.64,2800.0,26.9625,26.9625,26.9531,26.9531,2800.0
2017-05-24 14:50:00,28.63,28.63,28.63,28.63,400.0,26.9436,26.9436,26.9436,26.9436,400.0
2017-05-24 14:55:00,28.62,28.62,28.61,28.61,2000.0,26.9342,26.9342,26.9248,26.9248,2000.0
2017-05-24 15:00:00,28.61,28.61,28.6,28.6,4000.0,26.9248,26.9248,26.9154,26.9154,4000.0
2017-05-24 15:05:00,28.6,28.6,28.57,28.58,5600.0,26.9154,26.9154,26.8872,26.8966,5600.0
2017-05-24 15:10:00,28.57,28.59,28.56,28.59,1600.0,26.8872,26.906,26.8778,26.906,1600.0
2017-05-24 15:15:00,28.59,28.61,28.58,28.59,6800.0,26.906,26.9248,26.8966,26.906,6800.0
2017-05-24 15:20:00,28.6,28.61,28.6,28.61,4000.0,26.9154,26.9248,26.9154,26.9248,4000.0
2017-05-24 15:25:00,28.61,28.62,28.6,28.62,5284.0,26.9248,26.9342,26.9154,26.9342,5284.0
2017-05-24 15:30:00,28.63,28.65,28.63,28.65,5720.0,26.9436,26.9625,26.9436,26.9625,5720.0
2017-05-24 15:35:00,28.66,28.68,28.65,28.66,7752.0,26.9719,26.9907,26.9625,26.9719,7752.0
2017-05-24 15:40:00,28.66,28.71,28.66,28.7,15428.0,26.9719,27.0189,26.9719,27.0095,15428.0
2017-05-24 15:45:00,28.7,28.7,28.68,28.7,4800.0,27.0095,27.0095,26.9907,27.0095,4800.0
2017-05-24 15:50:00,28.7,28.73,28.7,28.71,26496.0,27.0095,27.0378,27.0095,27.0189,26496.0
2017-05-24 15:55:00,28.71,28.73,28.68,28.68,41520.0,27.0189,27.0378,26.9907,26.9907,41520.0
2017-05-25 09:30:00,28.97,29.0,28.9,28.91,48988.0,27.2636,27.2919,27.1977,27.2072,48988.0
2017-05-25 09:35:00,28.9,28.91,28.9,28.9,8800.0,27.1977,27.2072,27.1977,27.1977,8800.0
2017-05-25 09:40:00,28.91,28.94,28.91,28.94,35872.0,27.2072,27.2354,27.2072,27.2354,35872.0
2017-05-25 09:45:00,28.93,29.0,28.93,28.98,62632.0,27.226,27.2919,27.226,27.273,62632.0
2017-05-25 09:50:00,28.98,29.01,28.98,29.0,47020.0,27.273,27.3013,27.273,27.2919,47020.0
2017-05-25 09:55:00,29.03,29.03,28.99,28.99,3060.0,27.3201,27.3201,27.2824,27.2824,3060.0
2017-05-25 10:00:00,29.0,29.0,28.97,28.97,9200.0,27.2919,27.2919,27.2636,27.2636,9200.0
2017-05-25 10:05:00,28.99,29.02,28.98,28.98,15600.0,27.2824,27.3107,27.273,27.273,15600.0
2017-05-25 10:10:00,29.02,29.06,29.01,29.05,14800.0,27.3107,27.3483,27.3013,27.3389,14800.0
2017-05-25 10:15:00,29.05,29.05,29.01,29.01,2800.0,27.3389,27.3389,27.3013,27.3013,2800.0
2017-05-25 10:20:00,29.02,29.03,29.02,29.03,5600.0,27.3107,27.3201,27.3107,27.3201,5600.0
2017-05-25 10:25:00,29.02,29.03,29.02,29.02,1600.0,27.3107,27.3201,27.3107,27.3107,1600.0
2017-05-25 10:30:00,29.04,29.07,29.04,29.06,12268.0,27.3295,27.3577,27.3295,27.3483,12268.0
2017-05-25 10:35:00,29.07,29.07,29.03,29.04,18400.0,27.3577,27.3577,27.3201,27.3295,18400.0
2017-05-25 10:40:00,29.04,29.05,29.03,29.03,6600.0,27.3295,27.3389,27.3201,27.3201,6600.0
2017-05-25 10:45:00,29.05,29.05,29.05,29.05,1600.0,27.3389,27.3389,27.3389,27.3389,1600.0
2017-05-25 10:50:00,29.04,29.06,29.04,29.06,4600.0,27.3295,27.3483,27.3295,27.3483,4600.0
2017-05-25 10:55:00,29.06,29.06,29.04,29.04,1332.0,27.3483,27.3483,27.3295,27.3295,1332.0
2017-05-25 11:00:00,29.03,29.03,29.03,29.03,400.0,27.3201,27.3201,27.3201,27.3201,400.0
2017-05-25 11:05:00,29.04,29.1,29.04,29.1,8896.0,27.3295,27.386,27.3295,27.386,8896.0
2017-05-25 11:10:00,29.11,29.11,29.07,29.07,30600.0,27.3954,27.3954,27.3577,27.3577,30600.0
2017-05-25 11:15:00,29.08,29.1,29.08,29.09,13708.0,27.3671,27.386,27.3671,27.3766,13708.0
2017-05-25 11:20:00,29.11,29.11,29.1,29.1,1200.0,27.3954,27.3954,27.386,27.386,1200.0
2017-05-25 11:25:00,29.07,29.07,29.06,29.06,1980.0,27.3577,27.3577,27.3483,27.3483,1980.0
2017-05-25 11:30:00,29.06,29.07,29.05,29.05,6200.0,27.3483,27.3577,27.3389,27.3389,6200.0
2017-05-25 11:35:00,29.02,29.02,28.98,28.98,13808.0,27.3107,27.3107,27.273,27.273,13808.0
2017-05-25 11:40:00,28.98,28.98,28.93,28.95,4400.0,27.273,27.273,27.226,27.2448,4400.0
2017-05-25 11:45:00,28.91,28.95,28.91,28.94,3120.0,27.2072,27.2448,27.2072,27.2354,3120.0
2017-05-25 11:50:00,28.95,28.95,28.95,28.95,800.0,27.2448,27.2448,27.2448,27.2448,800.0
2017-05-25 11:55:00,28.92,28.92,28.91,28.91,3200.0,27.2166,27.2166,27.2072,27.2072,3200.0
2017-05-25 12:00:00,28.89,28.92,28.88,28.92,13172.0,27.1883,27.2166,27.1789,27.2166,13172.0
2017-05-25 12:05:00,28.92,28.93,28.92,28.93,5320.0,27.2166,27.226,27.2166,27.226,5320.0
2017-05-25 12:10:00,28.93,28.93,28.89,28.89,32200.0,27.226,27.226,27.1883,27.1883,32200.0
2017-05-25 12:15:00,28.89,28.94,28.88,28.94,1600.0,27.1883,27.2354,27.1789,27.2354,1600.0
2017-05-25 12:20:00,28.95,28.99,28.95,28.98,31520.0,27.2448,27.2824,27.2448,27.273,31520.0
2017-05-25 12:25:00,28.99,28.99,28.96,28.96,27560.0,27.2824,27.2824,27.2542,27.2542,27560.0
2017-05-25 12:30:00,28.96,28.98,28.96,28.98,1200.0,27.2542,27.273,27.2542,27.273,1200.0
2017-05-25 12:35:00,29.03,29.04,29.03,29.03,7000.0,27.3201,27.3295,27.3201,27.3201,7000.0
2017-05-25 12:40:00,29.02,29.02,29.01,29.02,9200.0,27.3107,27.3107,27.3013,27.3107,9200.0
2017-05-25 12:45:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 12:50:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 12:55:00,29.03,29.03,29.03,29.03,1772.0,27.3201,27.3201,27.3201,27.3201,1772.0
2017-05-25 13:00:00,29.03,29.03,29.02,29.02,2220.0,27.3201,27.3201,27.3107,27.3107,2220.0
2017-05-25 13:05:00,29.02,29.03,29.01,29.01,4800.0,27.3107,27.3201,27.3013,27.3013,4800.0
2017-05-25 13:10:00,28.99,29.02,28.99,29.02,2400.0,27.2824,27.3107,27.2824,27.3107,2400.0
2017-05-25 13:15:00,29.02,29.02,29.02,29.02,400.0,27.3107,27.3107,27.3107,27.3107,400.0
2017-05-25 13:20:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 13:25:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 13:30:00,28.99,28.99,28.99,28.99,8396.0,27.2824,27.2824,27.2824,27.2824,8396.0
2017-05-25 13:35:00,28.99,28.99,28.99,28.99,0.0,27.2824,27.2824,27.2824,27.2824,0.0
2017-05-25 13:40:00,28.99,28.99,28.99,28.99,400.0,27.2824,27.2824,27.2824,27.2824,400.0
2017-05-25 13:45:00,28.99,28.99,28.99,28.99,0.0,27.2824,27.2824,27.2824,27.2824,0.0
2017-05-25 13:50:00,29.0,29.0,28.99,28.99,2400.0,27.2919,27.2919,27.2824,27.2824,2400.0
2017-05-25 13:55:00,29.01,29.02,29.01,29.02,10000.0,27.3013,27.3107,27.3013,27.3107,10000.0
2017-05-25 14:00:00,29.02,29.02,29.02,29.02,400.0,27.3107,27.3107,27.3107,27.3107,400.0
2017-05-25 14:05:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 14:10:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 14:15:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-25 14:20:00,29.04,29.04,29.03,29.03,16000.0,27.3295,27.3295,27.3201,27.3201,16000.0
2017-05-25 14:25:00,29.02,29.02,29.02,29.02,400.0,27.3107,27.3107,27.3107,27.3107,400.0
2017-05-25 14:30:00,29.02,29.02,29.02,29.02,6400.0,27.3107,27.3107,27.3107,27.3107,6400.0
2017-05-25 14:35:00,29.04,29.04,29.04,29.04,12000.0,27.3295,27.3295,27.3295,27.3295,12000.0
2017-05-25 14:40:00,29.06,29.06,29.06,29.06,1200.0,27.3483,27.3483,27.3483,27.3483,1200.0
2017-05-25 14:45:00,29.04,29.04,29.04,29.04,1600.0,27.3295,27.3295,27.3295,27.3295,1600.0
2017-05-25 14:50:00,29.04,29.04,29.04,29.04,0.0,27.3295,27.3295,27.3295,27.3295,0.0
2017-05-25 14:55:00,29.02,29.05,29.02,29.05,1400.0,27.3107,27.3389,27.3107,27.3389,1400.0
2017-05-25 15:00:00,29.02,29.03,29.02,29.03,1400.0,27.3107,27.3201,27.3107,27.3201,1400.0
2017-05-25 15:05:00,29.03,29.03,29.01,29.01,3200.0,27.3201,27.3201,27.3013,27.3013,3200.0
2017-05-25 15:10:00,29.04,29.04,29.03,29.03,2512.0,27.3295,27.3295,27.3201,27.3201,2512.0
2017-05-25 15:15:00,29.03,29.04,29.03,29.03,3520.0,27.3201,27.3295,27.3201,27.3201,3520.0
2017-05-25 15:20:00,29.02,29.02,28.99,29.01,8240.0,27.3107,27.3107,27.2824,27.3013,8240.0
2017-05-25 15:25:00,29.01,29.01,29.0,29.0,5840.0,27.3013,27.3013,27.2919,27.2919,5840.0
2017-05-25 15:30:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-25 15:35:00,29.0,29.0,29.0,29.0,0.0,27.2919,27.2919,27.2919,27.2919,0.0
2017-05-25 15:40:00,29.0,29.0,29.0,29.0,0.0,27.2919,27.2919,27.2919,27.2919,0.0
2017-05-25 15:45:00,29.0,29.1,29.0,29.1,10400.0,27.2919,27.386,27.2919,27.386,10400.0
2017-05-25 15:50:00,29.05,29.06,28.98,28.99,11392.0,27.3389,27.3483,27.273,27.2824,11392.0
2017-05-25 15:55:00,29.0,29.04,28.96,28.97,30976.0,27.2919,27.3295,27.2542,27.2636,30976.0
2017-05-26 09:30:00,28.93,28.99,28.91,28.97,69336.0,27.226,27.2824,27.2072,27.2636,69336.0
2017-05-26 09:35:00,28.93,28.93,28.91,28.91,24840.0,27.226,27.226,27.2072,27.2072,24840.0
2017-05-26 09:40:00,28.88,28.91,28.87,28.91,21400.0,27.1789,27.2072,27.1695,27.2072,21400.0
2017-05-26 09:45:00,28.93,28.96,28.93,28.96,32400.0,27.226,27.2542,27.226,27.2542,32400.0
2017-05-26 09:50:00,28.96,28.99,28.96,28.98,12200.0,27.2542,27.2824,27.2542,27.273,12200.0
2017-05-26 09:55:00,28.97,28.97,28.97,28.97,400.0,27.2636,27.2636,27.2636,27.2636,400.0
2017-05-26 10:00:00,28.98,28.98,28.96,28.96,800.0,27.273,27.273,27.2542,27.2542,800.0
2017-05-26 10:05:00,28.98,28.98,28.91,28.91,20904.0,27.273,27.273,27.2072,27.2072,20904.0
2017-05-26 10:10:00,28.91,28.96,28.91,28.94,8000.0,27.2072,27.2542,27.2072,27.2354,8000.0
2017-05-26 10:15:00,28.94,28.94,28.94,28.94,0.0,27.2354,27.2354,27.2354,27.2354,0.0
2017-05-26 10:20:00,28.95,28.97,28.94,28.96,8000.0,27.2448,27.2636,27.2354,27.2542,8000.0
2017-05-26 10:25:00,28.94,28.94,28.92,28.93,7060.0,27.2354,27.2354,27.2166,27.226,7060.0
2017-05-26 10:30:00,28.97,28.97,28.95,28.95,5600.0,27.2636,27.2636,27.2448,27.2448,5600.0
2017-05-26 10:35:00,28.98,28.99,28.98,28.98,6564.0,27.273,27.2824,27.273,27.273,6564.0
2017-05-26 10:40:00,29.0,29.01,28.98,28.99,27148.0,27.2919,27.3013,27.273,27.2824,27148.0
2017-05-26 10:45:00,28.98,28.98,28.96,28.96,10400.0,27.273,27.273,27.2542,27.2542,10400.0
2017-05-26 10:50:00,28.97,28.97,28.94,28.95,5096.0,27.2636,27.2636,27.2354,27.2448,5096.0
2017-05-26 10:55:00,28.95,28.95,28.95,28.95,1024.0,27.2448,27.2448,27.2448,27.2448,1024.0
2017-05-26 11:00:00,28.95,28.95,28.93,28.93,4140.0,27.2448,27.2448,27.226,27.226,4140.0
2017-05-26 11:05:00,28.98,28.98,28.97,28.98,8296.0,27.273,27.273,27.2636,27.273,8296.0
2017-05-26 11:10:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 11:15:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 11:20:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 11:25:00,28.94,28.94,28.94,28.94,3100.0,27.2354,27.2354,27.2354,27.2354,3100.0
2017-05-26 11:30:00,28.97,28.97,28.97,28.97,8800.0,27.2636,27.2636,27.2636,27.2636,8800.0
2017-05-26 11:35:00,28.94,28.94,28.94,28.94,400.0,27.2354,27.2354,27.2354,27.2354,400.0
2017-05-26 11:40:00,28.93,28.93,28.93,28.93,400.0,27.226,27.226,27.226,27.226,400.0
2017-05-26 11:45:00,28.94,28.95,28.93,28.94,5200.0,27.2354,27.2448,27.226,27.2354,5200.0
2017-05-26 11:50:00,28.92,28.92,28.92,28.92,23200.0,27.2166,27.2166,27.2166,27.2166,23200.0
2017-05-26 11:55:00,28.92,28.92,28.91,28.92,1600.0,27.2166,27.2166,27.2072,27.2166,1600.0
2017-05-26 12:00:00,28.93,28.93,28.92,28.93,2400.0,27.226,27.226,27.2166,27.226,2400.0
2017-05-26 12:05:00,28.94,28.94,28.94,28.94,23200.0,27.2354,27.2354,27.2354,27.2354,23200.0
2017-05-26 12:10:00,28.95,28.97,28.95,28.96,2720.0,27.2448,27.2636,27.2448,27.2542,2720.0
2017-05-26 12:15:00,28.96,28.97,28.96,28.97,1200.0,27.2542,27.2636,27.2542,27.2636,1200.0
2017-05-26 12:20:00,28.96,28.97,28.96,28.97,6800.0,27.2542,27.2636,27.2542,27.2636,6800.0
2017-05-26 12:25:00,28.96,28.98,28.96,28.98,11200.0,27.2542,27.273,27.2542,27.273,11200.0
2017-05-26 12:30:00,28.96,28.97,28.96,28.96,7000.0,27.2542,27.2636,27.2542,27.2542,7000.0
2017-05-26 12:35:00,28.95,28.98,28.95,28.98,1364.0,27.2448,27.273,27.2448,27.273,1364.0
2017-05-26 12:40:00,29.0,29.0,29.0,29.0,3012.0,27.2919,27.2919,27.2919,27.2919,3012.0
2017-05-26 12:45:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-26 12:50:00,29.0,29.01,29.0,29.0,13200.0,27.2919,27.3013,27.2919,27.2919,13200.0
2017-05-26 12:55:00,29.0,29.0,29.0,29.0,0.0,27.2919,27.2919,27.2919,27.2919,0.0
2017-05-26 13:00:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-26 13:05:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-26 13:10:00,29.01,29.01,29.01,29.01,1200.0,27.3013,27.3013,27.3013,27.3013,1200.0
2017-05-26 13:15:00,29.03,29.03,29.0,29.01,2000.0,27.3201,27.3201,27.2919,27.3013,2000.0
2017-05-26 13:20:00,29.01,29.01,28.99,29.01,2000.0,27.3013,27.3013,27.2824,27.3013,2000.0
2017-05-26 13:25:00,29.0,29.0,29.0,29.0,4800.0,27.2919,27.2919,27.2919,27.2919,4800.0
2017-05-26 13:30:00,29.0,29.01,29.0,29.01,3200.0,27.2919,27.3013,27.2919,27.3013,3200.0
2017-05-26 13:35:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-26 13:40:00,28.99,28.99,28.98,28.99,10400.0,27.2824,27.2824,27.273,27.2824,10400.0
2017-05-26 13:45:00,28.98,28.98,28.98,28.98,4336.0,27.273,27.273,27.273,27.273,4336.0
2017-05-26 13:50:00,28.98,28.98,28.98,28.98,400.0,27.273,27.273,27.273,27.273,400.0
2017-05-26 13:55:00,28.98,28.98,28.98,28.98,400.0,27.273,27.273,27.273,27.273,400.0
2017-05-26 14:00:00,28.98,28.98,28.98,28.98,500.0,27.273,27.273,27.273,27.273,500.0
2017-05-26 14:05:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 14:10:00,28.99,28.99,28.99,28.99,400.0,27.2824,27.2824,27.2824,27.2824,400.0
2017-05-26 14:15:00,28.99,28.99,28.99,28.99,2400.0,27.2824,27.2824,27.2824,27.2824,2400.0
2017-05-26 14:20:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-26 14:25:00,29.0,29.0,29.0,29.0,0.0,27.2919,27.2919,27.2919,27.2919,0.0
2017-05-26 14:30:00,29.0,29.0,29.0,29.0,0.0,27.2919,27.2919,27.2919,27.2919,0.0
2017-05-26 14:35:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-26 14:40:00,29.0,29.0,29.0,29.0,2400.0,27.2919,27.2919,27.2919,27.2919,2400.0
2017-05-26 14:45:00,28.99,28.99,28.99,28.99,1600.0,27.2824,27.2824,27.2824,27.2824,1600.0
2017-05-26 14:50:00,28.98,29.0,28.98,29.0,5840.0,27.273,27.2919,27.273,27.2919,5840.0
2017-05-26 14:55:00,29.01,29.01,28.99,28.99,8920.0,27.3013,27.3013,27.2824,27.2824,8920.0
2017-05-26 15:00:00,29.01,29.01,29.01,29.01,1200.0,27.3013,27.3013,27.3013,27.3013,1200.0
2017-05-26 15:05:00,29.0,29.0,29.0,29.0,1600.0,27.2919,27.2919,27.2919,27.2919,1600.0
2017-05-26 15:10:00,28.98,29.0,28.98,29.0,1200.0,27.273,27.2919,27.273,27.2919,1200.0
2017-05-26 15:15:00,28.98,28.98,28.98,28.98,11200.0,27.273,27.273,27.273,27.273,11200.0
2017-05-26 15:20:00,28.97,28.97,28.97,28.97,2400.0,27.2636,27.2636,27.2636,27.2636,2400.0
2017-05-26 15:25:00,28.98,28.98,28.98,28.98,4800.0,27.273,27.273,27.273,27.273,4800.0
2017-05-26 15:30:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 15:35:00,28.96,28.96,28.96,28.96,800.0,27.2542,27.2542,27.2542,27.2542,800.0
2017-05-26 15:40:00,28.96,28.96,28.95,28.95,2216.0,27.2542,27.2542,27.2448,27.2448,2216.0
2017-05-26 15:45:00,28.97,28.98,28.97,28.97,5760.0,27.2636,27.273,27.2636,27.2636,5760.0
2017-05-26 15:50:00,28.98,28.99,28.98,28.98,11668.0,27.273,27.2824,27.273,27.273,11668.0
2017-05-26 15:55:00,28.98,28.99,28.95,28.96,18068.0,27.273,27.2824,27.2448,27.2542,18068.0
2017-05-30 09:30:00,28.87,28.87,28.83,28.83,79760.0,27.1695,27.1695,27.1319,27.1319,79760.0
2017-05-30 09:35:00,28.84,28.93,28.84,28.92,39092.0,27.1413,27.226,27.1413,27.2166,39092.0
2017-05-30 09:40:00,28.93,28.93,28.89,28.91,3400.0,27.226,27.226,27.1883,27.2072,3400.0
2017-05-30 09:45:00,28.93,28.95,28.92,28.92,5728.0,27.226,27.2448,27.2166,27.2166,5728.0
2017-05-30 09:50:00,28.92,28.92,28.89,28.89,9800.0,27.2166,27.2166,27.1883,27.1883,9800.0
2017-05-30 09:55:00,28.9,28.9,28.87,28.87,4000.0,27.1977,27.1977,27.1695,27.1695,4000.0
2017-05-30 10:00:00,28.88,28.88,28.84,28.85,4704.0,27.1789,27.1789,27.1413,27.1507,4704.0
2017-05-30 10:05:00,28.86,28.86,28.8,28.8,4592.0,27.1601,27.1601,27.1036,27.1036,4592.0
2017-05-30 10:10:00,28.79,28.79,28.77,28.77,28088.0,27.0942,27.0942,27.0754,27.0754,28088.0
2017-05-30 10:15:00,28.76,28.77,28.74,28.77,13820.0,27.066,27.0754,27.0472,27.0754,13820.0
2017-05-30 10:20:00,28.79,28.8,28.79,28.8,3416.0,27.0942,27.1036,27.0942,27.1036,3416.0
2017-05-30 10:25:00,28.8,28.81,28.8,28.8,2840.0,27.1036,27.113,27.1036,27.1036,2840.0
2017-05-30 10:30:00,28.85,28.85,28.85,28.85,400.0,27.1507,27.1507,27.1507,27.1507,400.0
2017-05-30 10:35:00,28.83,28.88,28.83,28.88,12400.0,27.1319,27.1789,27.1319,27.1789,12400.0
2017-05-30 10:40:00,28.9,28.9,28.9,28.9,800.0,27.1977,27.1977,27.1977,27.1977,800.0
2017-05-30 10:45:00,28.88,28.89,28.88,28.89,10000.0,27.1789,27.1883,27.1789,27.1883,10000.0
2017-05-30 10:50:00,28.89,28.89,28.89,28.89,1200.0,27.1883,27.1883,27.1883,27.1883,1200.0
2017-05-30 10:55:00,28.87,28.87,28.87,28.87,2000.0,27.1695,27.1695,27.1695,27.1695,2000.0
2017-05-30 11:00:00,28.89,28.89,28.88,28.88,9800.0,27.1883,27.1883,27.1789,27.1789,9800.0
2017-05-30 11:05:00,28.88,28.88,28.88,28.88,0.0,27.1789,27.1789,27.1789,27.1789,0.0
2017-05-30 11:10:00,28.86,28.86,28.85,28.85,3276.0,27.1601,27.1601,27.1507,27.1507,3276.0
2017-05-30 11:15:00,28.85,28.85,28.85,28.85,0.0,27.1507,27.1507,27.1507,27.1507,0.0
2017-05-30 11:20:00,28.85,28.85,28.85,28.85,800.0,27.1507,27.1507,27.1507,27.1507,800.0
2017-05-30 11:25:00,28.85,28.85,28.85,28.85,0.0,27.1507,27.1507,27.1507,27.1507,0.0
2017-05-30 11:30:00,28.87,28.87,28.87,28.87,4000.0,27.1695,27.1695,27.1695,27.1695,4000.0
2017-05-30 11:35:00,28.87,28.89,28.87,28.88,4680.0,27.1695,27.1883,27.1695,27.1789,4680.0
2017-05-30 11:40:00,28.86,28.86,28.86,28.86,4000.0,27.1601,27.1601,27.1601,27.1601,4000.0
2017-05-30 11:45:00,28.86,28.88,28.86,28.88,800.0,27.1601,27.1789,27.1601,27.1789,800.0
2017-05-30 11:50:00,28.88,28.88,28.88,28.88,5320.0,27.1789,27.1789,27.1789,27.1789,5320.0
2017-05-30 11:55:00,28.86,28.86,28.85,28.86,2800.0,27.1601,27.1601,27.1507,27.1601,2800.0
2017-05-30 12:00:00,28.86,28.86,28.86,28.86,0.0,27.1601,27.1601,27.1601,27.1601,0.0
2017-05-30 12:05:00,28.86,28.86,28.86,28.86,0.0,27.1601,27.1601,27.1601,27.1601,0.0
2017-05-30 12:10:00,28.87,28.87,28.87,28.87,800.0,27.1695,27.1695,27.1695,27.1695,800.0
2017-05-30 12:15:00,28.86,28.86,28.86,28.86,400.0,27.1601,27.1601,27.1601,27.1601,400.0
2017-05-30 12:20:00,28.86,28.89,28.86,28.89,4072.0,27.1601,27.1883,27.1601,27.1883,4072.0
2017-05-30 12:25:00,28.91,28.91,28.9,28.9,29200.0,27.2072,27.2072,27.1977,27.1977,29200.0
2017-05-30 12:30:00,28.93,28.93,28.92,28.92,6600.0,27.226,27.226,27.2166,27.2166,6600.0
2017-05-30 12:35:00,28.92,28.92,28.92,28.92,400.0,27.2166,27.2166,27.2166,27.2166,400.0
2017-05-30 12:40:00,28.92,28.92,28.92,28.92,0.0,27.2166,27.2166,27.2166,27.2166,0.0
2017-05-30 12:45:00,28.89,28.89,28.87,28.87,7800.0,27.1883,27.1883,27.1695,27.1695,7800.0
2017-05-30 12:50:00,28.89,28.89,28.89,28.89,4000.0,27.1883,27.1883,27.1883,27.1883,4000.0
2017-05-30 12:55:00,28.89,28.89,28.89,28.89,0.0,27.1883,27.1883,27.1883,27.1883,0.0
2017-05-30 13:00:00,28.88,28.89,28.87,28.89,4800.0,27.1789,27.1883,27.1695,27.1883,4800.0
2017-05-30 13:05:00,28.89,28.89,28.89,28.89,0.0,27.1883,27.1883,27.1883,27.1883,0.0
2017-05-30 13:10:00,28.88,28.88,28.88,28.88,20024.0,27.1789,27.1789,27.1789,27.1789,20024.0
2017-05-30 13:15:00,28.86,28.86,28.85,28.85,2000.0,27.1601,27.1601,27.1507,27.1507,2000.0
2017-05-30 13:20:00,28.84,28.84,28.82,28.82,2800.0,27.1413,27.1413,27.1225,27.1225,2800.0
2017-05-30 13:25:00,28.82,28.82,28.82,28.82,0.0,27.1225,27.1225,27.1225,27.1225,0.0
2017-05-30 13:30:00,28.82,28.82,28.82,28.82,0.0,27.1225,27.1225,27.1225,27.1225,0.0
2017-05-30 13:35:00,28.82,28.82,28.82,28.82,0.0,27.1225,27.1225,27.1225,27.1225,0.0
2017-05-30 13:40:00,28.84,28.84,28.84,28.84,400.0,27.1413,27.1413,27.1413,27.1413,400.0
2017-05-30 13:45:00,28.84,28.84,28.84,28.84,2400.0,27.1413,27.1413,27.1413,27.1413,2400.0
2017-05-30 13:50:00,28.86,28.86,28.86,28.86,400.0,27.1601,27.1601,27.1601,27.1601,400.0
2017-05-30 13:55:00,28.85,28.85,28.85,28.85,2000.0,27.1507,27.1507,27.1507,27.1507,2000.0
2017-05-30 14:00:00,28.86,28.86,28.85,28.85,900.0,27.1601,27.1601,27.1507,27.1507,900.0
2017-05-30 14:05:00,28.85,28.85,28.85,28.85,0.0,27.1507,27.1507,27.1507,27.1507,0.0
2017-05-30 14:10:00,28.84,28.84,28.84,28.84,800.0,27.1413,27.1413,27.1413,27.1413,800.0
2017-05-30 14:15:00,28.85,28.85,28.84,28.84,940.0,27.1507,27.1507,27.1413,27.1413,940.0
2017-05-30 14:20:00,28.84,28.84,28.84,28.84,12932.0,27.1413,27.1413,27.1413,27.1413,12932.0
2017-05-30 14:25:00,28.84,28.84,28.84,28.84,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2017-05-30 14:30:00,28.84,28.84,28.84,28.84,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2017-05-30 14:35:00,28.83,28.83,28.83,28.83,1120.0,27.1319,27.1319,27.1319,27.1319,1120.0
2017-05-30 14:40:00,28.83,28.83,28.83,28.83,0.0,27.1319,27.1319,27.1319,27.1319,0.0
2017-05-30 14:45:00,28.83,28.83,28.83,28.83,0.0,27.1319,27.1319,27.1319,27.1319,0.0
2017-05-30 14:50:00,28.84,28.84,28.84,28.84,800.0,27.1413,27.1413,27.1413,27.1413,800.0
2017-05-30 14:55:00,28.85,28.85,28.85,28.85,400.0,27.1507,27.1507,27.1507,27.1507,400.0
2017-05-30 15:00:00,28.9,28.9,28.89,28.9,21096.0,27.1977,27.1977,27.1883,27.1977,21096.0
2017-05-30 15:05:00,28.89,28.89,28.89,28.89,4000.0,27.1883,27.1883,27.1883,27.1883,4000.0
2017-05-30 15:10:00,28.89,28.89,28.89,28.89,0.0,27.1883,27.1883,27.1883,27.1883,0.0
2017-05-30 15:15:00,28.89,28.89,28.89,28.89,0.0,27.1883,27.1883,27.1883,27.1883,0.0
2017-05-30 15:20:00,28.85,28.86,28.85,28.86,1480.0,27.1507,27.1601,27.1507,27.1601,1480.0
2017-05-30 15:25:00,28.85,28.86,28.85,28.86,3600.0,27.1507,27.1601,27.1507,27.1601,3600.0
2017-05-30 15:30:00,28.86,28.87,28.86,28.87,3884.0,27.1601,27.1695,27.1601,27.1695,3884.0
2017-05-30 15:35:00,28.87,28.87,28.87,28.87,400.0,27.1695,27.1695,27.1695,27.1695,400.0
2017-05-30 15:40:00,28.86,28.86,28.86,28.86,17200.0,27.1601,27.1601,27.1601,27.1601,17200.0
2017-05-30 15:45:00,28.86,28.87,28.86,28.87,14164.0,27.1601,27.1695,27.1601,27.1695,14164.0
2017-05-30 15:50:00,28.86,28.86,28.81,28.81,26772.0,27.1601,27.1601,27.113,27.113,26772.0
2017-05-30 15:55:00,28.82,28.83,28.81,28.81,7400.0,27.1225,27.1319,27.113,27.113,7400.0
2017-05-31 09:30:00,28.89,28.9,28.85,28.85,24504.0,27.1883,27.1977,27.1507,27.1507,24504.0
2017-05-31 09:35:00,28.79,28.81,28.79,28.81,18000.0,27.0942,27.113,27.0942,27.113,18000.0
2017-05-31 09:40:00,28.8,28.81,28.79,28.8,15200.0,27.1036,27.113,27.0942,27.1036,15200.0
2017-05-31 09:45:00,28.75,28.75,28.63,28.64,64188.0,27.0566,27.0566,26.9436,26.9531,64188.0
2017-05-31 09:50:00,28.67,28.68,28.64,28.68,18800.0,26.9813,26.9907,26.9531,26.9907,18800.0
2017-05-31 09:55:00,28.64,28.67,28.56,28.59,20664.0,26.9531,26.9813,26.8778,26.906,20664.0
2017-05-31 10:00:00,28.56,28.56,28.5,28.53,25020.0,26.8778,26.8778,26.8213,26.8495,25020.0
2017-05-31 10:05:00,28.5,28.51,28.47,28.47,14200.0,26.8213,26.8307,26.7931,26.7931,14200.0
2017-05-31 10:10:00,28.49,28.56,28.47,28.56,24324.0,26.8119,26.8778,26.7931,26.8778,24324.0
2017-05-31 10:15:00,28.57,28.58,28.53,28.54,32352.0,26.8872,26.8966,26.8495,26.8589,32352.0
2017-05-31 10:20:00,28.56,28.56,28.5,28.5,18960.0,26.8778,26.8778,26.8213,26.8213,18960.0
2017-05-31 10:25:00,28.52,28.56,28.52,28.55,3516.0,26.8401,26.8778,26.8401,26.8684,3516.0
2017-05-31 10:30:00,28.55,28.61,28.52,28.6,5936.0,26.8684,26.9248,26.8401,26.9154,5936.0
2017-05-31 10:35:00,28.62,28.67,28.61,28.61,24804.0,26.9342,26.9813,26.9248,26.9248,24804.0
2017-05-31 10:40:00,28.66,28.7,28.66,28.68,3200.0,26.9719,27.0095,26.9719,26.9907,3200.0
2017-05-31 10:45:00,28.68,28.68,28.65,28.68,4472.0,26.9907,26.9907,26.9625,26.9907,4472.0
2017-05-31 10:50:00,28.68,28.74,28.68,28.74,4800.0,26.9907,27.0472,26.9907,27.0472,4800.0
2017-05-31 10:55:00,28.73,28.73,28.72,28.72,2800.0,27.0378,27.0378,27.0283,27.0283,2800.0
2017-05-31 11:00:00,28.72,28.73,28.72,28.73,9600.0,27.0283,27.0378,27.0283,27.0378,9600.0
2017-05-31 11:05:00,28.73,28.73,28.72,28.72,1720.0,27.0378,27.0378,27.0283,27.0283,1720.0
2017-05-31 11:10:00,28.72,28.72,28.65,28.65,8360.0,27.0283,27.0283,26.9625,26.9625,8360.0
2017-05-31 11:15:00,28.63,28.65,28.63,28.65,2680.0,26.9436,26.9625,26.9436,26.9625,2680.0
2017-05-31 11:20:00,28.69,28.75,28.68,28.75,13916.0,27.0001,27.0566,26.9907,27.0566,13916.0
2017-05-31 11:25:00,28.74,28.74,28.67,28.67,7640.0,27.0472,27.0472,26.9813,26.9813,7640.0
2017-05-31 11:30:00,28.65,28.65,28.6,28.6,1600.0,26.9625,26.9625,26.9154,26.9154,1600.0
2017-05-31 11:35:00,28.62,28.66,28.61,28.62,7000.0,26.9342,26.9719,26.9248,26.9342,7000.0
2017-05-31 11:40:00,28.64,28.64,28.64,28.64,400.0,26.9531,26.9531,26.9531,26.9531,400.0
2017-05-31 11:45:00,28.64,28.64,28.64,28.64,0.0,26.9531,26.9531,26.9531,26.9531,0.0
2017-05-31 11:50:00,28.66,28.66,28.66,28.66,800.0,26.9719,26.9719,26.9719,26.9719,800.0
2017-05-31 11:55:00,28.67,28.68,28.67,28.67,4284.0,26.9813,26.9907,26.9813,26.9813,4284.0
2017-05-31 12:00:00,28.7,28.71,28.7,28.71,8220.0,27.0095,27.0189,27.0095,27.0189,8220.0
2017-05-31 12:05:00,28.72,28.74,28.72,28.73,16800.0,27.0283,27.0472,27.0283,27.0378,16800.0
2017-05-31 12:10:00,28.72,28.72,28.71,28.72,1200.0,27.0283,27.0283,27.0189,27.0283,1200.0
2017-05-31 12:15:00,28.72,28.72,28.72,28.72,0.0,27.0283,27.0283,27.0283,27.0283,0.0
2017-05-31 12:20:00,28.71,28.71,28.71,28.71,1740.0,27.0189,27.0189,27.0189,27.0189,1740.0
2017-05-31 12:25:00,28.71,28.71,28.71,28.71,0.0,27.0189,27.0189,27.0189,27.0189,0.0
2017-05-31 12:30:00,28.69,28.69,28.69,28.69,400.0,27.0001,27.0001,27.0001,27.0001,400.0
2017-05-31 12:35:00,28.68,28.68,28.68,28.68,800.0,26.9907,26.9907,26.9907,26.9907,800.0
2017-05-31 12:40:00,28.68,28.68,28.67,28.67,6536.0,26.9907,26.9907,26.9813,26.9813,6536.0
2017-05-31 12:45:00,28.64,28.64,28.64,28.64,6000.0,26.9531,26.9531,26.9531,26.9531,6000.0
2017-05-31 12:50:00,28.63,28.63,28.63,28.63,400.0,26.9436,26.9436,26.9436,26.9436,400.0
2017-05-31 12:55:00,28.63,28.63,28.63,28.63,0.0,26.9436,26.9436,26.9436,26.9436,0.0
2017-05-31 13:00:00,28.64,28.65,28.64,28.65,2000.0,26.9531,26.9625,26.9531,26.9625,2000.0
2017-05-31 13:05:00,28.65,28.65,28.65,28.65,400.0,26.9625,26.9625,26.9625,26.9625,400.0
2017-05-31 13:10:00,28.65,28.65,28.65,28.65,0.0,26.9625,26.9625,26.9625,26.9625,0.0
2017-05-31 13:15:00,28.68,28.68,28.68,28.68,800.0,26.9907,26.9907,26.9907,26.9907,800.0
2017-05-31 13:20:00,28.63,28.63,28.61,28.61,4800.0,26.9436,26.9436,26.9248,26.9248,4800.0
2017-05-31 13:25:00,28.62,28.62,28.62,28.62,800.0,26.9342,26.9342,26.9342,26.9342,800.0
2017-05-31 13:30:00,28.63,28.63,28.63,28.63,800.0,26.9436,26.9436,26.9436,26.9436,800.0
2017-05-31 13:35:00,28.64,28.64,28.64,28.64,4000.0,26.9531,26.9531,26.9531,26.9531,4000.0
2017-05-31 13:40:00,28.62,28.63,28.62,28.63,800.0,26.9342,26.9436,26.9342,26.9436,800.0
2017-05-31 13:45:00,28.63,28.63,28.63,28.63,0.0,26.9436,26.9436,26.9436,26.9436,0.0
2017-05-31 13:50:00,28.61,28.63,28.61,28.63,2000.0,26.9248,26.9436,26.9248,26.9436,2000.0
2017-05-31 13:55:00,28.63,28.63,28.63,28.63,4000.0,26.9436,26.9436,26.9436,26.9436,4000.0
2017-05-31 14:00:00,28.63,28.63,28.58,28.58,2000.0,26.9436,26.9436,26.8966,26.8966,2000.0
2017-05-31 14:05:00,28.6,28.61,28.58,28.58,4400.0,26.9154,26.9248,26.8966,26.8966,4400.0
2017-05-31 14:10:00,28.56,28.56,28.55,28.56,3800.0,26.8778,26.8778,26.8684,26.8778,3800.0
2017-05-31 14:15:00,28.58,28.63,28.58,28.63,800.0,26.8966,26.9436,26.8966,26.9436,800.0
2017-05-31 14:20:00,28.65,28.65,28.65,28.65,400.0,26.9625,26.9625,26.9625,26.9625,400.0
2017-05-31 14:25:00,28.65,28.65,28.65,28.65,400.0,26.9625,26.9625,26.9625,26.9625,400.0
2017-05-31 14:30:00,28.67,28.67,28.66,28.66,17000.0,26.9813,26.9813,26.9719,26.9719,17000.0
2017-05-31 14:35:00,28.67,28.69,28.67,28.69,5200.0,26.9813,27.0001,26.9813,27.0001,5200.0
2017-05-31 14:40:00,28.69,28.69,28.68,28.69,20400.0,27.0001,27.0001,26.9907,27.0001,20400.0
2017-05-31 14:45:00,28.68,28.68,28.68,28.68,400.0,26.9907,26.9907,26.9907,26.9907,400.0
2017-05-31 14:50:00,28.65,28.65,28.65,28.65,2800.0,26.9625,26.9625,26.9625,26.9625,2800.0
2017-05-31 14:55:00,28.66,28.66,28.64,28.64,1200.0,26.9719,26.9719,26.9531,26.9531,1200.0
2017-05-31 15:00:00,28.68,28.7,28.67,28.67,10364.0,26.9907,27.0095,26.9813,26.9813,10364.0
2017-05-31 15:05:00,28.65,28.65,28.61,28.61,7916.0,26.9625,26.9625,26.9248,26.9248,7916.0
2017-05-31 15:10:00,28.61,28.61,28.61,28.61,400.0,26.9248,26.9248,26.9248,26.9248,400.0
2017-05-31 15:15:00,28.67,28.67,28.66,28.66,20000.0,26.9813,26.9813,26.9719,26.9719,20000.0
2017-05-31 15:20:00,28.68,28.68,28.66,28.66,51720.0,26.9907,26.9907,26.9719,26.9719,51720.0
2017-05-31 15:25:00,28.68,28.7,28.68,28.69,8568.0,26.9907,27.0095,26.9907,27.0001,8568.0
2017-05-31 15:30:00,28.7,28.7,28.7,28.7,800.0,27.0095,27.0095,27.0095,27.0095,800.0
2017-05-31 15:35:00,28.69,28.69,28.68,28.68,800.0,27.0001,27.0001,26.9907,26.9907,800.0
2017-05-31 15:40:00,28.68,28.69,28.68,28.68,756.0,26.9907,27.0001,26.9907,26.9907,756.0
2017-05-31 15:45:00,28.72,28.74,28.71,28.72,10960.0,27.0283,27.0472,27.0189,27.0283,10960.0
2017-05-31 15:50:00,28.73,28.73,28.7,28.71,9820.0,27.0378,27.0378,27.0095,27.0189,9820.0
2017-05-31 15:55:00,28.73,28.75,28.7,28.73,31176.0,27.0378,27.0566,27.0095,27.0378,31176.0
2017-06-01 09:30:00,28.83,28.84,28.76,28.77,9480.0,27.1319,27.1413,27.066,27.0754,9480.0
2017-06-01 09:35:00,28.74,28.74,28.72,28.72,16220.0,27.0472,27.0472,27.0283,27.0283,16220.0
2017-06-01 09:40:00,28.73,28.73,28.7,28.71,29200.0,27.0378,27.0378,27.0095,27.0189,29200.0
2017-06-01 09:45:00,28.74,28.82,28.74,28.81,36760.0,27.0472,27.1225,27.0472,27.113,36760.0
2017-06-01 09:50:00,28.82,28.84,28.81,28.81,16400.0,27.1225,27.1413,27.113,27.113,16400.0
2017-06-01 09:55:00,28.81,28.81,28.8,28.8,2200.0,27.113,27.113,27.1036,27.1036,2200.0
2017-06-01 10:00:00,28.81,28.84,28.81,28.84,1600.0,27.113,27.1413,27.113,27.1413,1600.0
2017-06-01 10:05:00,28.79,28.79,28.79,28.79,12000.0,27.0942,27.0942,27.0942,27.0942,12000.0
2017-06-01 10:10:00,28.81,28.86,28.8,28.86,3600.0,27.113,27.1601,27.1036,27.1601,3600.0
2017-06-01 10:15:00,28.86,28.88,28.83,28.84,9200.0,27.1601,27.1789,27.1319,27.1413,9200.0
2017-06-01 10:20:00,28.89,28.89,28.84,28.84,26132.0,27.1883,27.1883,27.1413,27.1413,26132.0
2017-06-01 10:25:00,28.83,28.84,28.83,28.84,800.0,27.1319,27.1413,27.1319,27.1413,800.0
2017-06-01 10:30:00,28.84,28.84,28.84,28.84,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2017-06-01 10:35:00,28.84,28.84,28.84,28.84,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2017-06-01 10:40:00,28.85,28.85,28.83,28.83,3600.0,27.1507,27.1507,27.1319,27.1319,3600.0
2017-06-01 10:45:00,28.81,28.82,28.81,28.82,2000.0,27.113,27.1225,27.113,27.1225,2000.0
2017-06-01 10:50:00,28.82,28.82,28.82,28.82,0.0,27.1225,27.1225,27.1225,27.1225,0.0
2017-06-01 10:55:00,28.81,28.81,28.81,28.81,400.0,27.113,27.113,27.113,27.113,400.0
2017-06-01 11:00:00,28.84,28.84,28.84,28.84,400.0,27.1413,27.1413,27.1413,27.1413,400.0
2017-06-01 11:05:00,28.84,28.87,28.84,28.86,4800.0,27.1413,27.1695,27.1413,27.1601,4800.0
2017-06-01 11:10:00,28.86,28.86,28.86,28.86,0.0,27.1601,27.1601,27.1601,27.1601,0.0
2017-06-01 11:15:00,28.86,28.86,28.86,28.86,3200.0,27.1601,27.1601,27.1601,27.1601,3200.0
2017-06-01 11:20:00,28.86,28.86,28.86,28.86,0.0,27.1601,27.1601,27.1601,27.1601,0.0
2017-06-01 11:25:00,28.87,28.87,28.87,28.87,400.0,27.1695,27.1695,27.1695,27.1695,400.0
2017-06-01 11:30:00,28.86,28.88,28.86,28.88,3600.0,27.1601,27.1789,27.1601,27.1789,3600.0
2017-06-01 11:35:00,28.88,28.88,28.87,28.87,800.0,27.1789,27.1789,27.1695,27.1695,800.0
2017-06-01 11:40:00,28.88,28.88,28.88,28.88,800.0,27.1789,27.1789,27.1789,27.1789,800.0
2017-06-01 11:45:00,28.88,28.9,28.88,28.9,6532.0,27.1789,27.1977,27.1789,27.1977,6532.0
2017-06-01 11:50:00,28.9,28.92,28.9,28.92,1600.0,27.1977,27.2166,27.1977,27.2166,1600.0
2017-06-01 11:55:00,28.93,28.94,28.93,28.94,3600.0,27.226,27.2354,27.226,27.2354,3600.0
2017-06-01 12:00:00,28.95,28.96,28.94,28.95,6000.0,27.2448,27.2542,27.2354,27.2448,6000.0
2017-06-01 12:05:00,28.96,28.97,28.96,28.97,2800.0,27.2542,27.2636,27.2542,27.2636,2800.0
2017-06-01 12:10:00,28.94,28.95,28.94,28.95,6220.0,27.2354,27.2448,27.2354,27.2448,6220.0
2017-06-01 12:15:00,28.97,28.97,28.96,28.97,1400.0,27.2636,27.2636,27.2542,27.2636,1400.0
2017-06-01 12:20:00,28.97,28.97,28.97,28.97,0.0,27.2636,27.2636,27.2636,27.2636,0.0
2017-06-01 12:25:00,28.91,28.92,28.91,28.91,2880.0,27.2072,27.2166,27.2072,27.2072,2880.0
2017-06-01 12:30:00,28.91,28.91,28.91,28.91,0.0,27.2072,27.2072,27.2072,27.2072,0.0
2017-06-01 12:35:00,28.98,28.99,28.98,28.98,5736.0,27.273,27.2824,27.273,27.273,5736.0
2017-06-01 12:40:00,29.0,29.0,29.0,29.0,6568.0,27.2919,27.2919,27.2919,27.2919,6568.0
2017-06-01 12:45:00,29.0,29.0,29.0,29.0,2800.0,27.2919,27.2919,27.2919,27.2919,2800.0
2017-06-01 12:50:00,29.03,29.04,29.03,29.04,2000.0,27.3201,27.3295,27.3201,27.3295,2000.0
2017-06-01 12:55:00,29.06,29.07,29.05,29.05,8880.0,27.3483,27.3577,27.3389,27.3389,8880.0
2017-06-01 13:00:00,29.08,29.08,29.07,29.07,5600.0,27.3671,27.3671,27.3577,27.3577,5600.0
2017-06-01 13:05:00,29.08,29.13,29.08,29.12,15108.0,27.3671,27.4142,27.3671,27.4048,15108.0
2017-06-01 13:10:00,29.14,29.16,29.14,29.16,25824.0,27.4236,27.4424,27.4236,27.4424,25824.0
2017-06-01 13:15:00,29.16,29.18,29.16,29.18,23016.0,27.4424,27.4613,27.4424,27.4613,23016.0
2017-06-01 13:20:00,29.18,29.25,29.18,29.25,14728.0,27.4613,27.5271,27.4613,27.5271,14728.0
2017-06-01 13:25:00,29.23,29.26,29.23,29.26,14792.0,27.5083,27.5365,27.5083,27.5365,14792.0
2017-06-01 13:30:00,29.24,29.24,29.24,29.24,3560.0,27.5177,27.5177,27.5177,27.5177,3560.0
2017-06-01 13:35:00,29.23,29.24,29.22,29.24,4860.0,27.5083,27.5177,27.4989,27.5177,4860.0
2017-06-01 13:40:00,29.2,29.2,29.2,29.2,11468.0,27.4801,27.4801,27.4801,27.4801,11468.0
2017-06-01 13:45:00,29.23,29.23,29.23,29.23,600.0,27.5083,27.5083,27.5083,27.5083,600.0
2017-06-01 13:50:00,29.23,29.23,29.23,29.23,1716.0,27.5083,27.5083,27.5083,27.5083,1716.0
2017-06-01 13:55:00,29.21,29.21,29.2,29.21,8428.0,27.4895,27.4895,27.4801,27.4895,8428.0
2017-06-01 14:00:00,29.22,29.23,29.21,29.21,6000.0,27.4989,27.5083,27.4895,27.4895,6000.0
2017-06-01 14:05:00,29.22,29.23,29.22,29.22,2800.0,27.4989,27.5083,27.4989,27.4989,2800.0
2017-06-01 14:10:00,29.22,29.24,29.22,29.24,2300.0,27.4989,27.5177,27.4989,27.5177,2300.0
2017-06-01 14:15:00,29.23,29.23,29.23,29.23,4000.0,27.5083,27.5083,27.5083,27.5083,4000.0
2017-06-01 14:20:00,29.24,29.26,29.24,29.26,6516.0,27.5177,27.5365,27.5177,27.5365,6516.0
2017-06-01 14:25:00,29.24,29.24,29.24,29.24,6000.0,27.5177,27.5177,27.5177,27.5177,6000.0
2017-06-01 14:30:00,29.2,29.2,29.19,29.2,2800.0,27.4801,27.4801,27.4707,27.4801,2800.0
2017-06-01 14:35:00,29.2,29.2,29.2,29.2,0.0,27.4801,27.4801,27.4801,27.4801,0.0
2017-06-01 14:40:00,29.19,29.2,29.18,29.18,19800.0,27.4707,27.4801,27.4613,27.4613,19800.0
2017-06-01 14:45:00,29.18,29.19,29.18,29.19,10400.0,27.4613,27.4707,27.4613,27.4707,10400.0
2017-06-01 14:50:00,29.2,29.2,29.15,29.15,1600.0,27.4801,27.4801,27.433,27.433,1600.0
2017-06-01 14:55:00,29.15,29.15,29.15,29.15,0.0,27.433,27.433,27.433,27.433,0.0
2017-06-01 15:00:00,29.17,29.17,29.17,29.17,400.0,27.4518,27.4518,27.4518,27.4518,400.0
2017-06-01 15:05:00,29.16,29.18,29.13,29.15,25060.0,27.4424,27.4613,27.4142,27.433,25060.0
2017-06-01 15:10:00,29.15,29.15,29.15,29.15,0.0,27.433,27.433,27.433,27.433,0.0
2017-06-01 15:15:00,29.14,29.18,29.14,29.18,2400.0,27.4236,27.4613,27.4236,27.4613,2400.0
2017-06-01 15:20:00,29.18,29.18,29.18,29.18,8400.0,27.4613,27.4613,27.4613,27.4613,8400.0
2017-06-01 15:25:00,29.18,29.19,29.18,29.19,968.0,27.4613,27.4707,27.4613,27.4707,968.0
2017-06-01 15:30:00,29.18,29.21,29.18,29.21,2000.0,27.4613,27.4895,27.4613,27.4895,2000.0
2017-06-01 15:35:00,29.21,29.23,29.19,29.19,3780.0,27.4895,27.5083,27.4707,27.4707,3780.0
2017-06-01 15:40:00,29.2,29.2,29.17,29.19,12712.0,27.4801,27.4801,27.4518,27.4707,12712.0
2017-06-01 15:45:00,29.18,29.23,29.18,29.23,10620.0,27.4613,27.5083,27.4613,27.5083,10620.0
2017-06-01 15:50:00,29.25,29.26,29.23,29.24,19540.0,27.5271,27.5365,27.5083,27.5177,19540.0
2017-06-01 15:55:00,29.23,29.28,29.22,29.28,19124.0,27.5083,27.5554,27.4989,27.5554,19124.0
2017-06-02 09:30:00,29.32,29.4,29.28,29.4,79192.0,27.593,27.6683,27.5554,27.6683,79192.0
2017-06-02 09:35:00,29.39,29.43,29.35,29.35,20060.0,27.6589,27.6965,27.6212,27.6212,20060.0
2017-06-02 09:40:00,29.3,29.34,29.3,29.33,4116.0,27.5742,27.6118,27.5742,27.6024,4116.0
2017-06-02 09:45:00,29.29,29.36,29.29,29.36,9600.0,27.5648,27.6306,27.5648,27.6306,9600.0
2017-06-02 09:50:00,29.36,29.36,29.31,29.33,3988.0,27.6306,27.6306,27.5836,27.6024,3988.0
2017-06-02 09:55:00,29.33,29.33,29.24,29.25,23820.0,27.6024,27.6024,27.5177,27.5271,23820.0
2017-06-02 10:00:00,29.31,29.31,29.31,29.31,1200.0,27.5836,27.5836,27.5836,27.5836,1200.0
2017-06-02 10:05:00,29.35,29.35,29.35,29.35,400.0,27.6212,27.6212,27.6212,27.6212,400.0
2017-06-02 10:10:00,29.35,29.35,29.34,29.35,30200.0,27.6212,27.6212,27.6118,27.6212,30200.0
2017-06-02 10:15:00,29.34,29.35,29.34,29.35,1600.0,27.6118,27.6212,27.6118,27.6212,1600.0
2017-06-02 10:20:00,29.31,29.33,29.31,29.33,4000.0,27.5836,27.6024,27.5836,27.6024,4000.0
2017-06-02 10:25:00,29.33,29.38,29.33,29.36,29684.0,27.6024,27.6495,27.6024,27.6306,29684.0
2017-06-02 10:30:00,29.37,29.39,29.37,29.37,1288.0,27.6401,27.6589,27.6401,27.6401,1288.0
2017-06-02 10:35:00,29.39,29.39,29.39,29.39,16296.0,27.6589,27.6589,27.6589,27.6589,16296.0
2017-06-02 10:40:00,29.4,29.41,29.39,29.4,5496.0,27.6683,27.6777,27.6589,27.6683,5496.0
2017-06-02 10:45:00,29.41,29.43,29.4,29.41,8424.0,27.6777,27.6965,27.6683,27.6777,8424.0
2017-06-02 10:50:00,29.44,29.5,29.44,29.5,38600.0,27.7059,27.7624,27.7059,27.7624,38600.0
2017-06-02 10:55:00,29.49,29.5,29.47,29.47,15212.0,27.753,27.7624,27.7342,27.7342,15212.0
2017-06-02 11:00:00,29.48,29.48,29.48,29.48,600.0,27.7436,27.7436,27.7436,27.7436,600.0
2017-06-02 11:05:00,29.5,29.5,29.5,29.5,400.0,27.7624,27.7624,27.7624,27.7624,400.0
2017-06-02 11:10:00,29.45,29.47,29.45,29.47,5608.0,27.7153,27.7342,27.7153,27.7342,5608.0
2017-06-02 11:15:00,29.47,29.47,29.47,29.47,0.0,27.7342,27.7342,27.7342,27.7342,0.0
2017-06-02 11:20:00,29.44,29.44,29.44,29.44,800.0,27.7059,27.7059,27.7059,27.7059,800.0
2017-06-02 11:25:00,29.47,29.49,29.47,29.47,5200.0,27.7342,27.753,27.7342,27.7342,5200.0
2017-06-02 11:30:00,29.48,29.5,29.48,29.5,7340.0,27.7436,27.7624,27.7436,27.7624,7340.0
2017-06-02 11:35:00,29.5,29.5,29.5,29.5,400.0,27.7624,27.7624,27.7624,27.7624,400.0
2017-06-02 11:40:00,29.54,29.54,29.54,29.54,1360.0,27.8,27.8,27.8,27.8,1360.0
2017-06-02 11:45:00,29.54,29.56,29.54,29.56,10400.0,27.8,27.8189,27.8,27.8189,10400.0
2017-06-02 11:50:00,29.57,29.6,29.57,29.6,2400.0,27.8283,27.8565,27.8283,27.8565,2400.0
2017-06-02 11:55:00,29.61,29.63,29.61,29.62,8000.0,27.8659,27.8847,27.8659,27.8753,8000.0
2017-06-02 12:00:00,29.61,29.61,29.58,29.58,19936.0,27.8659,27.8659,27.8377,27.8377,19936.0
2017-06-02 12:05:00,29.58,29.58,29.57,29.57,6040.0,27.8377,27.8377,27.8283,27.8283,6040.0
2017-06-02 12:10:00,29.57,29.59,29.56,29.59,12800.0,27.8283,27.8471,27.8189,27.8471,12800.0
2017-06-02 12:15:00,29.6,29.6,29.6,29.6,400.0,27.8565,27.8565,27.8565,27.8565,400.0
2017-06-02 12:20:00,29.6,29.62,29.6,29.62,8352.0,27.8565,27.8753,27.8565,27.8753,8352.0
2017-06-02 12:25:00,29.62,29.62,29.62,29.62,4000.0,27.8753,27.8753,27.8753,27.8753,4000.0
2017-06-02 12:30:00,29.6,29.6,29.6,29.6,1600.0,27.8565,27.8565,27.8565,27.8565,1600.0
2017-06-02 12:35:00,29.59,29.59,29.59,29.59,496.0,27.8471,27.8471,27.8471,27.8471,496.0
2017-06-02 12:40:00,29.57,29.58,29.57,29.58,5680.0,27.8283,27.8377,27.8283,27.8377,5680.0
2017-06-02 12:45:00,29.58,29.58,29.58,29.58,1200.0,27.8377,27.8377,27.8377,27.8377,1200.0
2017-06-02 12:50:00,29.58,29.59,29.58,29.59,3600.0,27.8377,27.8471,27.8377,27.8471,3600.0
2017-06-02 12:55:00,29.59,29.59,29.58,29.58,6400.0,27.8471,27.8471,27.8377,27.8377,6400.0
2017-06-02 13:00:00,29.58,29.59,29.58,29.59,1688.0,27.8377,27.8471,27.8377,27.8471,1688.0
2017-06-02 13:05:00,29.57,29.57,29.56,29.56,1200.0,27.8283,27.8283,27.8189,27.8189,1200.0
2017-06-02 13:10:00,29.55,29.55,29.53,29.53,4800.0,27.8095,27.8095,27.7906,27.7906,4800.0
2017-06-02 13:15:00,29.55,29.55,29.55,29.55,800.0,27.8095,27.8095,27.8095,27.8095,800.0
2017-06-02 13:20:00,29.55,29.56,29.55,29.56,2924.0,27.8095,27.8189,27.8095,27.8189,2924.0
2017-06-02 13:25:00,29.58,29.58,29.58,29.58,400.0,27.8377,27.8377,27.8377,27.8377,400.0
2017-06-02 13:30:00,29.58,29.62,29.58,29.62,15828.0,27.8377,27.8753,27.8377,27.8753,15828.0
2017-06-02 13:35:00,29.62,29.62,29.62,29.62,3236.0,27.8753,27.8753,27.8753,27.8753,3236.0
2017-06-02 13:40:00,29.61,29.61,29.6,29.61,800.0,27.8659,27.8659,27.8565,27.8659,800.0
2017-06-02 13:45:00,29.58,29.58,29.58,29.58,400.0,27.8377,27.8377,27.8377,27.8377,400.0
2017-06-02 13:50:00,29.6,29.6,29.6,29.6,676.0,27.8565,27.8565,27.8565,27.8565,676.0
2017-06-02 13:55:00,29.6,29.6,29.6,29.6,0.0,27.8565,27.8565,27.8565,27.8565,0.0
2017-06-02 14:00:00,29.59,29.59,29.59,29.59,1200.0,27.8471,27.8471,27.8471,27.8471,1200.0
2017-06-02 14:05:00,29.6,29.61,29.6,29.6,2600.0,27.8565,27.8659,27.8565,27.8565,2600.0
2017-06-02 14:10:00,29.59,29.59,29.59,29.59,800.0,27.8471,27.8471,27.8471,27.8471,800.0
2017-06-02 14:15:00,29.59,29.63,29.59,29.62,6732.0,27.8471,27.8847,27.8471,27.8753,6732.0
2017-06-02 14:20:00,29.62,29.62,29.62,29.62,400.0,27.8753,27.8753,27.8753,27.8753,400.0
2017-06-02 14:25:00,29.59,29.59,29.54,29.54,6400.0,27.8471,27.8471,27.8,27.8,6400.0
2017-06-02 14:30:00,29.54,29.55,29.54,29.55,2400.0,27.8,27.8095,27.8,27.8095,2400.0
2017-06-02 14:35:00,29.55,29.55,29.55,29.55,0.0,27.8095,27.8095,27.8095,27.8095,0.0
2017-06-02 14:40:00,29.55,29.55,29.55,29.55,0.0,27.8095,27.8095,27.8095,27.8095,0.0
2017-06-02 14:45:00,29.54,29.55,29.54,29.55,2700.0,27.8,27.8095,27.8,27.8095,2700.0
2017-06-02 14:50:00,29.55,29.55,29.55,29.55,0.0,27.8095,27.8095,27.8095,27.8095,0.0
2017-06-02 14:55:00,29.55,29.59,29.55,29.59,2800.0,27.8095,27.8471,27.8095,27.8471,2800.0
2017-06-02 15:00:00,29.58,29.58,29.58,29.58,400.0,27.8377,27.8377,27.8377,27.8377,400.0
2017-06-02 15:05:00,29.58,29.58,29.58,29.58,0.0,27.8377,27.8377,27.8377,27.8377,0.0
2017-06-02 15:10:00,29.58,29.59,29.58,29.59,3600.0,27.8377,27.8471,27.8377,27.8471,3600.0
2017-06-02 15:15:00,29.59,29.59,29.59,29.59,0.0,27.8471,27.8471,27.8471,27.8471,0.0
2017-06-02 15:20:00,29.58,29.58,29.56,29.56,800.0,27.8377,27.8377,27.8189,27.8189,800.0
2017-06-02 15:25:00,29.57,29.57,29.57,29.57,400.0,27.8283,27.8283,27.8283,27.8283,400.0
2017-06-02 15:30:00,29.57,29.57,29.56,29.57,4000.0,27.8283,27.8283,27.8189,27.8283,4000.0
2017-06-02 15:35:00,29.59,29.61,29.59,29.6,11864.0,27.8471,27.8659,27.8471,27.8565,11864.0
2017-06-02 15:40:00,29.58,29.59,29.55,29.55,4800.0,27.8377,27.8471,27.8095,27.8095,4800.0
2017-06-02 15:45:00,29.56,29.56,29.5,29.52,6800.0,27.8189,27.8189,27.7624,27.7812,6800.0
2017-06-02 15:50:00,29.51,29.52,29.5,29.52,6440.0,27.7718,27.7812,27.7624,27.7812,6440.0
2017-06-02 15:55:00,29.5,29.54,29.46,29.51,26832.0,27.7624,27.8,27.7248,27.7718,26832.0
2017-06-05 09:30:00,29.5,29.5,29.48,29.49,39336.0,27.7624,27.7624,27.7436,27.753,39336.0
2017-06-05 09:35:00,29.49,29.49,29.45,29.45,2680.0,27.753,27.753,27.7153,27.7153,2680.0
2017-06-05 09:40:00,29.43,29.44,29.42,29.43,8544.0,27.6965,27.7059,27.6871,27.6965,8544.0
2017-06-05 09:45:00,29.45,29.5,29.44,29.5,44224.0,27.7153,27.7624,27.7059,27.7624,44224.0
2017-06-05 09:50:00,29.5,29.53,29.5,29.5,9600.0,27.7624,27.7906,27.7624,27.7624,9600.0
2017-06-05 09:55:00,29.54,29.56,29.53,29.56,2280.0,27.8,27.8189,27.7906,27.8189,2280.0
2017-06-05 10:00:00,29.58,29.63,29.58,29.6,12356.0,27.8377,27.8847,27.8377,27.8565,12356.0
2017-06-05 10:05:00,29.57,29.57,29.57,29.57,4064.0,27.8283,27.8283,27.8283,27.8283,4064.0
2017-06-05 10:10:00,29.59,29.59,29.56,29.58,1480.0,27.8471,27.8471,27.8189,27.8377,1480.0
2017-06-05 10:15:00,29.58,29.58,29.58,29.58,0.0,27.8377,27.8377,27.8377,27.8377,0.0
2017-06-05 10:20:00,29.56,29.56,29.56,29.56,3200.0,27.8189,27.8189,27.8189,27.8189,3200.0
2017-06-05 10:25:00,29.56,29.58,29.53,29.53,10720.0,27.8189,27.8377,27.7906,27.7906,10720.0
2017-06-05 10:30:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 10:35:00,29.57,29.57,29.54,29.54,800.0,27.8283,27.8283,27.8,27.8,800.0
2017-06-05 10:40:00,29.57,29.57,29.57,29.57,400.0,27.8283,27.8283,27.8283,27.8283,400.0
2017-06-05 10:45:00,29.59,29.59,29.59,29.59,400.0,27.8471,27.8471,27.8471,27.8471,400.0
2017-06-05 10:50:00,29.6,29.6,29.6,29.6,4560.0,27.8565,27.8565,27.8565,27.8565,4560.0
2017-06-05 10:55:00,29.58,29.58,29.57,29.57,2012.0,27.8377,27.8377,27.8283,27.8283,2012.0
2017-06-05 11:00:00,29.55,29.55,29.55,29.55,400.0,27.8095,27.8095,27.8095,27.8095,400.0
2017-06-05 11:05:00,29.54,29.54,29.54,29.54,400.0,27.8,27.8,27.8,27.8,400.0
2017-06-05 11:10:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 11:15:00,29.57,29.58,29.57,29.57,1800.0,27.8283,27.8377,27.8283,27.8283,1800.0
2017-06-05 11:20:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 11:25:00,29.52,29.53,29.51,29.51,7000.0,27.7812,27.7906,27.7718,27.7718,7000.0
2017-06-05 11:30:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-05 11:35:00,29.51,29.52,29.5,29.5,16200.0,27.7718,27.7812,27.7624,27.7624,16200.0
2017-06-05 11:40:00,29.52,29.52,29.51,29.51,3200.0,27.7812,27.7812,27.7718,27.7718,3200.0
2017-06-05 11:45:00,29.49,29.5,29.49,29.5,1200.0,27.753,27.7624,27.753,27.7624,1200.0
2017-06-05 11:50:00,29.51,29.51,29.51,29.51,400.0,27.7718,27.7718,27.7718,27.7718,400.0
2017-06-05 11:55:00,29.54,29.56,29.54,29.56,5000.0,27.8,27.8189,27.8,27.8189,5000.0
2017-06-05 12:00:00,29.56,29.56,29.56,29.56,0.0,27.8189,27.8189,27.8189,27.8189,0.0
2017-06-05 12:05:00,29.56,29.56,29.56,29.56,0.0,27.8189,27.8189,27.8189,27.8189,0.0
2017-06-05 12:10:00,29.56,29.56,29.56,29.56,0.0,27.8189,27.8189,27.8189,27.8189,0.0
2017-06-05 12:15:00,29.6,29.6,29.59,29.59,7404.0,27.8565,27.8565,27.8471,27.8471,7404.0
2017-06-05 12:20:00,29.6,29.61,29.6,29.61,1800.0,27.8565,27.8659,27.8565,27.8659,1800.0
2017-06-05 12:25:00,29.6,29.6,29.59,29.59,1200.0,27.8565,27.8565,27.8471,27.8471,1200.0
2017-06-05 12:30:00,29.59,29.59,29.59,29.59,0.0,27.8471,27.8471,27.8471,27.8471,0.0
2017-06-05 12:35:00,29.59,29.59,29.59,29.59,400.0,27.8471,27.8471,27.8471,27.8471,400.0
2017-06-05 12:40:00,29.58,29.58,29.58,29.58,400.0,27.8377,27.8377,27.8377,27.8377,400.0
2017-06-05 12:45:00,29.57,29.57,29.56,29.57,2400.0,27.8283,27.8283,27.8189,27.8283,2400.0
2017-06-05 12:50:00,29.54,29.54,29.54,29.54,400.0,27.8,27.8,27.8,27.8,400.0
2017-06-05 12:55:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 13:00:00,29.57,29.57,29.57,29.57,800.0,27.8283,27.8283,27.8283,27.8283,800.0
2017-06-05 13:05:00,29.57,29.57,29.57,29.57,1200.0,27.8283,27.8283,27.8283,27.8283,1200.0
2017-06-05 13:10:00,29.55,29.55,29.55,29.55,1360.0,27.8095,27.8095,27.8095,27.8095,1360.0
2017-06-05 13:15:00,29.57,29.57,29.57,29.57,400.0,27.8283,27.8283,27.8283,27.8283,400.0
2017-06-05 13:20:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:25:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:30:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:35:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:40:00,29.53,29.54,29.53,29.54,2960.0,27.7906,27.8,27.7906,27.8,2960.0
2017-06-05 13:45:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 13:50:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 13:55:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 14:00:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 14:05:00,29.5,29.5,29.5,29.5,1800.0,27.7624,27.7624,27.7624,27.7624,1800.0
2017-06-05 14:10:00,29.52,29.52,29.51,29.51,4400.0,27.7812,27.7812,27.7718,27.7718,4400.0
2017-06-05 14:15:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-05 14:20:00,29.51,29.53,29.51,29.53,1600.0,27.7718,27.7906,27.7718,27.7906,1600.0
2017-06-05 14:25:00,29.52,29.52,29.52,29.52,1692.0,27.7812,27.7812,27.7812,27.7812,1692.0
2017-06-05 14:30:00,29.53,29.53,29.53,29.53,400.0,27.7906,27.7906,27.7906,27.7906,400.0
2017-06-05 14:35:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 14:40:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 14:45:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 14:50:00,29.54,29.55,29.53,29.55,14000.0,27.8,27.8095,27.7906,27.8095,14000.0
2017-06-05 14:55:00,29.55,29.55,29.55,29.55,0.0,27.8095,27.8095,27.8095,27.8095,0.0
2017-06-05 15:00:00,29.55,29.55,29.55,29.55,0.0,27.8095,27.8095,27.8095,27.8095,0.0
2017-06-05 15:05:00,29.53,29.53,29.53,29.53,1600.0,27.7906,27.7906,27.7906,27.7906,1600.0
2017-06-05 15:10:00,29.53,29.53,29.53,29.53,13648.0,27.7906,27.7906,27.7906,27.7906,13648.0
2017-06-05 15:15:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 15:20:00,29.51,29.52,29.5,29.52,3024.0,27.7718,27.7812,27.7624,27.7812,3024.0
2017-06-05 15:25:00,29.52,29.52,29.52,29.52,400.0,27.7812,27.7812,27.7812,27.7812,400.0
2017-06-05 15:30:00,29.53,29.53,29.53,29.53,400.0,27.7906,27.7906,27.7906,27.7906,400.0
2017-06-05 15:35:00,29.53,29.53,29.53,29.53,4400.0,27.7906,27.7906,27.7906,27.7906,4400.0
2017-06-05 15:40:00,29.5,29.52,29.5,29.52,1600.0,27.7624,27.7812,27.7624,27.7812,1600.0
2017-06-05 15:45:00,29.5,29.51,29.49,29.49,5676.0,27.7624,27.7718,27.753,27.753,5676.0
2017-06-05 15:50:00,29.5,29.5,29.49,29.5,7928.0,27.7624,27.7624,27.753,27.7624,7928.0
2017-06-05 15:55:00,29.5,29.5,29.46,29.47,40340.0,27.7624,27.7624,27.7248,27.7342,40340.0
2017-06-06 09:30:00,29.19,29.25,29.19,29.24,33772.0,27.4707,27.5271,27.4707,27.5177,33772.0
2017-06-06 09:35:00,29.22,29.25,29.22,29.25,28396.0,27.4989,27.5271,27.4989,27.5271,28396.0
2017-06-06 09:40:00,29.25,29.31,29.24,29.31,10180.0,27.5271,27.5836,27.5177,27.5836,10180.0
2017-06-06 09:45:00,29.29,29.31,29.29,29.3,2000.0,27.5648,27.5836,27.5648,27.5742,2000.0
2017-06-06 09:50:00,29.33,29.35,29.32,29.35,30400.0,27.6024,27.6212,27.593,27.6212,30400.0
2017-06-06 09:55:00,29.35,29.35,29.35,29.35,1840.0,27.6212,27.6212,27.6212,27.6212,1840.0
2017-06-06 10:00:00,29.31,29.31,29.31,29.31,1980.0,27.5836,27.5836,27.5836,27.5836,1980.0
2017-06-06 10:05:00,29.31,29.33,29.31,29.33,800.0,27.5836,27.6024,27.5836,27.6024,800.0
2017-06-06 10:10:00,29.37,29.4,29.37,29.4,1068.0,27.6401,27.6683,27.6401,27.6683,1068.0
2017-06-06 10:15:00,29.43,29.44,29.42,29.42,3900.0,27.6965,27.7059,27.6871,27.6871,3900.0
2017-06-06 10:20:00,29.4,29.4,29.38,29.39,3800.0,27.6683,27.6683,27.6495,27.6589,3800.0
2017-06-06 10:25:00,29.39,29.39,29.39,29.39,5568.0,27.6589,27.6589,27.6589,27.6589,5568.0
2017-06-06 10:30:00,29.38,29.38,29.36,29.36,3600.0,27.6495,27.6495,27.6306,27.6306,3600.0
2017-06-06 10:35:00,29.36,29.36,29.33,29.33,4400.0,27.6306,27.6306,27.6024,27.6024,4400.0
2017-06-06 10:40:00,29.36,29.36,29.35,29.36,6000.0,27.6306,27.6306,27.6212,27.6306,6000.0
2017-06-06 10:45:00,29.35,29.37,29.35,29.37,8800.0,27.6212,27.6401,27.6212,27.6401,8800.0
2017-06-06 10:50:00,29.37,29.37,29.37,29.37,1368.0,27.6401,27.6401,27.6401,27.6401,1368.0
2017-06-06 10:55:00,29.37,29.37,29.37,29.37,0.0,27.6401,27.6401,27.6401,27.6401,0.0
2017-06-06 11:00:00,29.37,29.37,29.37,29.37,0.0,27.6401,27.6401,27.6401,27.6401,0.0
2017-06-06 11:05:00,29.31,29.33,29.3,29.33,7012.0,27.5836,27.6024,27.5742,27.6024,7012.0
2017-06-06 11:10:00,29.33,29.33,29.33,29.33,0.0,27.6024,27.6024,27.6024,27.6024,0.0
2017-06-06 11:15:00,29.33,29.33,29.33,29.33,0.0,27.6024,27.6024,27.6024,27.6024,0.0
2017-06-06 11:20:00,29.33,29.33,29.33,29.33,0.0,27.6024,27.6024,27.6024,27.6024,0.0
2017-06-06 11:25:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-06 11:30:00,29.32,29.32,29.32,29.32,0.0,27.593,27.593,27.593,27.593,0.0
2017-06-06 11:35:00,29.4,29.4,29.4,29.4,5200.0,27.6683,27.6683,27.6683,27.6683,5200.0
2017-06-06 11:40:00,29.41,29.43,29.41,29.43,7752.0,27.6777,27.6965,27.6777,27.6965,7752.0
2017-06-06 11:45:00,29.43,29.43,29.43,29.43,12568.0,27.6965,27.6965,27.6965,27.6965,12568.0
2017-06-06 11:50:00,29.43,29.43,29.43,29.43,16400.0,27.6965,27.6965,27.6965,27.6965,16400.0
2017-06-06 11:55:00,29.43,29.43,29.43,29.43,0.0,27.6965,27.6965,27.6965,27.6965,0.0
2017-06-06 12:00:00,29.43,29.43,29.43,29.43,0.0,27.6965,27.6965,27.6965,27.6965,0.0
2017-06-06 12:05:00,29.41,29.41,29.4,29.4,6280.0,27.6777,27.6777,27.6683,27.6683,6280.0
2017-06-06 12:10:00,29.39,29.39,29.37,29.39,10400.0,27.6589,27.6589,27.6401,27.6589,10400.0
2017-06-06 12:15:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:20:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:25:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:30:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:35:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:40:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:45:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:50:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:55:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 13:00:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 13:05:00,29.37,29.37,29.37,29.37,1200.0,27.6401,27.6401,27.6401,27.6401,1200.0
2017-06-06 13:10:00,29.36,29.36,29.3,29.3,34764.0,27.6306,27.6306,27.5742,27.5742,34764.0
2017-06-06 13:15:00,29.3,29.3,29.3,29.3,0.0,27.5742,27.5742,27.5742,27.5742,0.0
2017-06-06 13:20:00,29.29,29.29,29.28,29.28,3200.0,27.5648,27.5648,27.5554,27.5554,3200.0
2017-06-06 13:25:00,29.3,29.31,29.3,29.3,680.0,27.5742,27.5836,27.5742,27.5742,680.0
2017-06-06 13:30:00,29.31,29.31,29.31,29.31,2000.0,27.5836,27.5836,27.5836,27.5836,2000.0
2017-06-06 13:35:00,29.28,29.3,29.28,29.3,4280.0,27.5554,27.5742,27.5554,27.5742,4280.0
2017-06-06 13:40:00,29.3,29.3,29.3,29.3,400.0,27.5742,27.5742,27.5742,27.5742,400.0
2017-06-06 13:45:00,29.31,29.31,29.31,29.31,3000.0,27.5836,27.5836,27.5836,27.5836,3000.0
2017-06-06 13:50:00,29.31,29.31,29.29,29.29,800.0,27.5836,27.5836,27.5648,27.5648,800.0
2017-06-06 13:55:00,29.28,29.28,29.28,29.28,400.0,27.5554,27.5554,27.5554,27.5554,400.0
2017-06-06 14:00:00,29.32,29.34,29.32,29.34,32800.0,27.593,27.6118,27.593,27.6118,32800.0
2017-06-06 14:05:00,29.34,29.35,29.34,29.34,2140.0,27.6118,27.6212,27.6118,27.6118,2140.0
2017-06-06 14:10:00,29.34,29.35,29.33,29.34,10400.0,27.6118,27.6212,27.6024,27.6118,10400.0
2017-06-06 14:15:00,29.33,29.35,29.33,29.35,2400.0,27.6024,27.6212,27.6024,27.6212,2400.0
2017-06-06 14:20:00,29.34,29.34,29.34,29.34,940.0,27.6118,27.6118,27.6118,27.6118,940.0
2017-06-06 14:25:00,29.34,29.34,29.34,29.34,0.0,27.6118,27.6118,27.6118,27.6118,0.0
2017-06-06 14:30:00,29.34,29.34,29.34,29.34,0.0,27.6118,27.6118,27.6118,27.6118,0.0
2017-06-06 14:35:00,29.43,29.43,29.43,29.43,1600.0,27.6965,27.6965,27.6965,27.6965,1600.0
2017-06-06 14:40:00,29.4,29.4,29.4,29.4,2000.0,27.6683,27.6683,27.6683,27.6683,2000.0
2017-06-06 14:45:00,29.43,29.43,29.42,29.42,1200.0,27.6965,27.6965,27.6871,27.6871,1200.0
2017-06-06 14:50:00,29.41,29.42,29.41,29.42,6000.0,27.6777,27.6871,27.6777,27.6871,6000.0
2017-06-06 14:55:00,29.43,29.43,29.43,29.43,400.0,27.6965,27.6965,27.6965,27.6965,400.0
2017-06-06 15:00:00,29.42,29.42,29.4,29.41,6800.0,27.6871,27.6871,27.6683,27.6777,6800.0
2017-06-06 15:05:00,29.41,29.41,29.41,29.41,0.0,27.6777,27.6777,27.6777,27.6777,0.0
2017-06-06 15:10:00,29.4,29.4,29.35,29.37,5000.0,27.6683,27.6683,27.6212,27.6401,5000.0
2017-06-06 15:15:00,29.36,29.36,29.35,29.35,1600.0,27.6306,27.6306,27.6212,27.6212,1600.0
2017-06-06 15:20:00,29.36,29.36,29.35,29.36,14800.0,27.6306,27.6306,27.6212,27.6306,14800.0
2017-06-06 15:25:00,29.36,29.37,29.35,29.35,5200.0,27.6306,27.6401,27.6212,27.6212,5200.0
2017-06-06 15:30:00,29.34,29.35,29.32,29.32,8456.0,27.6118,27.6212,27.593,27.593,8456.0
2017-06-06 15:35:00,29.29,29.32,29.28,29.31,7700.0,27.5648,27.593,27.5554,27.5836,7700.0
2017-06-06 15:40:00,29.31,29.33,29.31,29.33,10668.0,27.5836,27.6024,27.5836,27.6024,10668.0
2017-06-06 15:45:00,29.3,29.32,29.27,29.28,12860.0,27.5742,27.593,27.5459,27.5554,12860.0
2017-06-06 15:50:00,29.28,29.33,29.27,29.27,37028.0,27.5554,27.6024,27.5459,27.5459,37028.0
2017-06-06 15:55:00,29.27,29.29,29.27,29.28,56044.0,27.5459,27.5648,27.5459,27.5554,56044.0
2017-06-07 09:30:00,29.37,29.41,29.34,29.37,48556.0,27.6401,27.6777,27.6118,27.6401,48556.0
2017-06-07 09:35:00,29.36,29.43,29.35,29.42,16000.0,27.6306,27.6965,27.6212,27.6871,16000.0
2017-06-07 09:40:00,29.45,29.45,29.42,29.42,9160.0,27.7153,27.7153,27.6871,27.6871,9160.0
2017-06-07 09:45:00,29.42,29.42,29.42,29.42,1600.0,27.6871,27.6871,27.6871,27.6871,1600.0
2017-06-07 09:50:00,29.43,29.43,29.41,29.41,6000.0,27.6965,27.6965,27.6777,27.6777,6000.0
2017-06-07 09:55:00,29.45,29.45,29.43,29.43,800.0,27.7153,27.7153,27.6965,27.6965,800.0
2017-06-07 10:00:00,29.45,29.45,29.45,29.45,500.0,27.7153,27.7153,27.7153,27.7153,500.0
2017-06-07 10:05:00,29.45,29.45,29.44,29.45,3200.0,27.7153,27.7153,27.7059,27.7153,3200.0
2017-06-07 10:10:00,29.46,29.48,29.44,29.44,1200.0,27.7248,27.7436,27.7059,27.7059,1200.0
2017-06-07 10:15:00,29.44,29.44,29.44,29.44,400.0,27.7059,27.7059,27.7059,27.7059,400.0
2017-06-07 10:20:00,29.45,29.47,29.45,29.47,3200.0,27.7153,27.7342,27.7153,27.7342,3200.0
2017-06-07 10:25:00,29.47,29.47,29.47,29.47,0.0,27.7342,27.7342,27.7342,27.7342,0.0
2017-06-07 10:30:00,29.37,29.37,29.35,29.35,7000.0,27.6401,27.6401,27.6212,27.6212,7000.0
2017-06-07 10:35:00,29.34,29.34,29.31,29.34,51784.0,27.6118,27.6118,27.5836,27.6118,51784.0
2017-06-07 10:40:00,29.27,29.3,29.26,29.3,1600.0,27.5459,27.5742,27.5365,27.5742,1600.0
2017-06-07 10:45:00,29.29,29.32,29.28,29.32,4800.0,27.5648,27.593,27.5554,27.593,4800.0
2017-06-07 10:50:00,29.32,29.32,29.32,29.32,0.0,27.593,27.593,27.593,27.593,0.0
2017-06-07 10:55:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-07 11:00:00,29.35,29.35,29.35,29.35,2000.0,27.6212,27.6212,27.6212,27.6212,2000.0
2017-06-07 11:05:00,29.36,29.36,29.34,29.34,43800.0,27.6306,27.6306,27.6118,27.6118,43800.0
2017-06-07 11:10:00,29.35,29.36,29.34,29.34,7044.0,27.6212,27.6306,27.6118,27.6118,7044.0
2017-06-07 11:15:00,29.36,29.36,29.35,29.35,2200.0,27.6306,27.6306,27.6212,27.6212,2200.0
2017-06-07 11:20:00,29.36,29.36,29.35,29.35,800.0,27.6306,27.6306,27.6212,27.6212,800.0
2017-06-07 11:25:00,29.29,29.29,29.29,29.29,1100.0,27.5648,27.5648,27.5648,27.5648,1100.0
2017-06-07 11:30:00,29.3,29.3,29.3,29.3,32800.0,27.5742,27.5742,27.5742,27.5742,32800.0
2017-06-07 11:35:00,29.31,29.32,29.3,29.3,2800.0,27.5836,27.593,27.5742,27.5742,2800.0
2017-06-07 11:40:00,29.31,29.31,29.3,29.3,1400.0,27.5836,27.5836,27.5742,27.5742,1400.0
2017-06-07 11:45:00,29.31,29.32,29.31,29.32,31600.0,27.5836,27.593,27.5836,27.593,31600.0
2017-06-07 11:50:00,29.32,29.35,29.32,29.35,1800.0,27.593,27.6212,27.593,27.6212,1800.0
2017-06-07 11:55:00,29.35,29.35,29.35,29.35,0.0,27.6212,27.6212,27.6212,27.6212,0.0
2017-06-07 12:00:00,29.3,29.31,29.3,29.31,2004.0,27.5742,27.5836,27.5742,27.5836,2004.0
2017-06-07 12:05:00,29.33,29.35,29.32,29.35,18676.0,27.6024,27.6212,27.593,27.6212,18676.0
2017-06-07 12:10:00,29.33,29.34,29.33,29.34,2000.0,27.6024,27.6118,27.6024,27.6118,2000.0
2017-06-07 12:15:00,29.34,29.34,29.34,29.34,0.0,27.6118,27.6118,27.6118,27.6118,0.0
2017-06-07 12:20:00,29.34,29.34,29.34,29.34,0.0,27.6118,27.6118,27.6118,27.6118,0.0
2017-06-07 12:25:00,29.33,29.34,29.33,29.33,7776.0,27.6024,27.6118,27.6024,27.6024,7776.0
2017-06-07 12:30:00,29.34,29.34,29.33,29.33,800.0,27.6118,27.6118,27.6024,27.6024,800.0
2017-06-07 12:35:00,29.33,29.33,29.31,29.31,1600.0,27.6024,27.6024,27.5836,27.5836,1600.0
2017-06-07 12:40:00,29.3,29.3,29.3,29.3,400.0,27.5742,27.5742,27.5742,27.5742,400.0
2017-06-07 12:45:00,29.3,29.3,29.24,29.25,49400.0,27.5742,27.5742,27.5177,27.5271,49400.0
2017-06-07 12:50:00,29.26,29.26,29.18,29.18,1600.0,27.5365,27.5365,27.4613,27.4613,1600.0
2017-06-07 12:55:00,29.26,29.26,29.25,29.26,12400.0,27.5365,27.5365,27.5271,27.5365,12400.0
2017-06-07 13:00:00,29.29,29.29,29.29,29.29,1204.0,27.5648,27.5648,27.5648,27.5648,1204.0
2017-06-07 13:05:00,29.28,29.28,29.25,29.25,1516.0,27.5554,27.5554,27.5271,27.5271,1516.0
2017-06-07 13:10:00,29.25,29.25,29.25,29.25,4000.0,27.5271,27.5271,27.5271,27.5271,4000.0
2017-06-07 13:15:00,29.28,29.28,29.26,29.26,800.0,27.5554,27.5554,27.5365,27.5365,800.0
2017-06-07 13:20:00,29.26,29.31,29.25,29.31,8000.0,27.5365,27.5836,27.5271,27.5836,8000.0
2017-06-07 13:25:00,29.33,29.34,29.32,29.32,5200.0,27.6024,27.6118,27.593,27.593,5200.0
2017-06-07 13:30:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-07 13:35:00,29.32,29.32,29.32,29.32,0.0,27.593,27.593,27.593,27.593,0.0
2017-06-07 13:40:00,29.29,29.29,29.29,29.29,800.0,27.5648,27.5648,27.5648,27.5648,800.0
2017-06-07 13:45:00,29.3,29.3,29.3,29.3,400.0,27.5742,27.5742,27.5742,27.5742,400.0
2017-06-07 13:50:00,29.32,29.33,29.32,29.32,5504.0,27.593,27.6024,27.593,27.593,5504.0
2017-06-07 13:55:00,29.36,29.39,29.36,29.39,14200.0,27.6306,27.6589,27.6306,27.6589,14200.0
2017-06-07 14:00:00,29.38,29.41,29.37,29.41,27340.0,27.6495,27.6777,27.6401,27.6777,27340.0
2017-06-07 14:05:00,29.43,29.46,29.43,29.44,1200.0,27.6965,27.7248,27.6965,27.7059,1200.0
2017-06-07 14:10:00,29.44,29.46,29.44,29.45,12400.0,27.7059,27.7248,27.7059,27.7153,12400.0
2017-06-07 14:15:00,29.43,29.43,29.42,29.42,2800.0,27.6965,27.6965,27.6871,27.6871,2800.0
2017-06-07 14:20:00,29.42,29.42,29.42,29.42,1800.0,27.6871,27.6871,27.6871,27.6871,1800.0
2017-06-07 14:25:00,29.42,29.42,29.42,29.42,0.0,27.6871,27.6871,27.6871,27.6871,0.0
2017-06-07 14:30:00,29.44,29.46,29.44,29.46,800.0,27.7059,27.7248,27.7059,27.7248,800.0
2017-06-07 14:35:00,29.46,29.46,29.46,29.46,0.0,27.7248,27.7248,27.7248,27.7248,0.0
2017-06-07 14:40:00,29.44,29.44,29.44,29.44,400.0,27.7059,27.7059,27.7059,27.7059,400.0
2017-06-07 14:45:00,29.45,29.47,29.45,29.47,1600.0,27.7153,27.7342,27.7153,27.7342,1600.0
2017-06-07 14:50:00,29.46,29.46,29.46,29.46,1200.0,27.7248,27.7248,27.7248,27.7248,1200.0
2017-06-07 14:55:00,29.45,29.45,29.45,29.45,1200.0,27.7153,27.7153,27.7153,27.7153,1200.0
2017-06-07 15:00:00,29.44,29.45,29.42,29.42,10120.0,27.7059,27.7153,27.6871,27.6871,10120.0
2017-06-07 15:05:00,29.42,29.42,29.42,29.42,400.0,27.6871,27.6871,27.6871,27.6871,400.0
2017-06-07 15:10:00,29.41,29.41,29.41,29.41,800.0,27.6777,27.6777,27.6777,27.6777,800.0
2017-06-07 15:15:00,29.42,29.42,29.41,29.42,2160.0,27.6871,27.6871,27.6777,27.6871,2160.0
2017-06-07 15:20:00,29.44,29.44,29.44,29.44,1520.0,27.7059,27.7059,27.7059,27.7059,1520.0
2017-06-07 15:25:00,29.43,29.46,29.43,29.46,2300.0,27.6965,27.7248,27.6965,27.7248,2300.0
2017-06-07 15:30:00,29.46,29.46,29.45,29.45,2400.0,27.7248,27.7248,27.7153,27.7153,2400.0
2017-06-07 15:35:00,29.45,29.45,29.45,29.45,800.0,27.7153,27.7153,27.7153,27.7153,800.0
2017-06-07 15:40:00,29.43,29.45,29.43,29.45,1200.0,27.6965,27.7153,27.6965,27.7153,1200.0
2017-06-07 15:45:00,29.46,29.49,29.46,29.47,8136.0,27.7248,27.753,27.7248,27.7342,8136.0
2017-06-07 15:50:00,29.47,29.47,29.43,29.43,4400.0,27.7342,27.7342,27.6965,27.6965,4400.0
2017-06-07 15:55:00,29.41,29.43,29.39,29.43,16000.0,27.6777,27.6965,27.6589,27.6965,16000.0
2017-06-08 09:30:00,29.4,29.43,29.37,29.41,23704.0,27.6683,27.6965,27.6401,27.6777,23704.0
2017-06-08 09:35:00,29.41,29.41,29.41,29.41,0.0,27.6777,27.6777,27.6777,27.6777,0.0
2017-06-08 09:40:00,29.47,29.54,29.46,29.53,54580.0,27.7342,27.8,27.7248,27.7906,54580.0
2017-06-08 09:45:00,29.54,29.55,29.46,29.47,46564.0,27.8,27.8095,27.7248,27.7342,46564.0
2017-06-08 09:50:00,29.42,29.42,29.4,29.4,4200.0,27.6871,27.6871,27.6683,27.6683,4200.0
2017-06-08 09:55:00,29.41,29.45,29.41,29.45,8500.0,27.6777,27.7153,27.6777,27.7153,8500.0
2017-06-08 10:00:00,29.46,29.5,29.46,29.48,14400.0,27.7248,27.7624,27.7248,27.7436,14400.0
2017-06-08 10:05:00,29.49,29.53,29.49,29.52,18464.0,27.753,27.7906,27.753,27.7812,18464.0
2017-06-08 10:10:00,29.51,29.51,29.5,29.5,2788.0,27.7718,27.7718,27.7624,27.7624,2788.0
2017-06-08 10:15:00,29.52,29.55,29.5,29.55,5104.0,27.7812,27.8095,27.7624,27.8095,5104.0
2017-06-08 10:20:00,29.47,29.47,29.45,29.45,5400.0,27.7342,27.7342,27.7153,27.7153,5400.0
2017-06-08 10:25:00,29.47,29.47,29.38,29.39,8700.0,27.7342,27.7342,27.6495,27.6589,8700.0
2017-06-08 10:30:00,29.41,29.43,29.41,29.43,4000.0,27.6777,27.6965,27.6777,27.6965,4000.0
2017-06-08 10:35:00,29.44,29.45,29.42,29.42,3096.0,27.7059,27.7153,27.6871,27.6871,3096.0
2017-06-08 10:40:00,29.41,29.43,29.41,29.43,16280.0,27.6777,27.6965,27.6777,27.6965,16280.0
2017-06-08 10:45:00,29.43,29.46,29.43,29.45,1600.0,27.6965,27.7248,27.6965,27.7153,1600.0
2017-06-08 10:50:00,29.49,29.5,29.47,29.48,23200.0,27.753,27.7624,27.7342,27.7436,23200.0
2017-06-08 10:55:00,29.48,29.48,29.48,29.48,0.0,27.7436,27.7436,27.7436,27.7436,0.0
2017-06-08 11:00:00,29.46,29.46,29.46,29.46,508.0,27.7248,27.7248,27.7248,27.7248,508.0
2017-06-08 11:05:00,29.48,29.51,29.48,29.51,36624.0,27.7436,27.7718,27.7436,27.7718,36624.0
2017-06-08 11:10:00,29.54,29.54,29.52,29.52,800.0,27.8,27.8,27.7812,27.7812,800.0
2017-06-08 11:15:00,29.52,29.55,29.52,29.55,3600.0,27.7812,27.8095,27.7812,27.8095,3600.0
2017-06-08 11:20:00,29.57,29.57,29.56,29.57,1600.0,27.8283,27.8283,27.8189,27.8283,1600.0
2017-06-08 11:25:00,29.53,29.53,29.53,29.53,400.0,27.7906,27.7906,27.7906,27.7906,400.0
2017-06-08 11:30:00,29.52,29.52,29.5,29.5,1600.0,27.7812,27.7812,27.7624,27.7624,1600.0
2017-06-08 11:35:00,29.52,29.52,29.51,29.51,4800.0,27.7812,27.7812,27.7718,27.7718,4800.0
2017-06-08 11:40:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-08 11:45:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-08 11:50:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-08 11:55:00,29.52,29.53,29.52,29.52,2800.0,27.7812,27.7906,27.7812,27.7812,2800.0
2017-06-08 12:00:00,29.54,29.55,29.54,29.55,2000.0,27.8,27.8095,27.8,27.8095,2000.0
2017-06-08 12:05:00,29.56,29.57,29.56,29.56,12776.0,27.8189,27.8283,27.8189,27.8189,12776.0
2017-06-08 12:10:00,29.58,29.61,29.58,29.61,4800.0,27.8377,27.8659,27.8377,27.8659,4800.0
2017-06-08 12:15:00,29.63,29.71,29.63,29.7,16884.0,27.8847,27.96,27.8847,27.9506,16884.0
2017-06-08 12:20:00,29.75,29.82,29.73,29.73,14384.0,27.9977,28.0636,27.9789,27.9789,14384.0
2017-06-08 12:25:00,29.74,29.74,29.7,29.71,5600.0,27.9883,27.9883,27.9506,27.96,5600.0
2017-06-08 12:30:00,29.72,29.73,29.72,29.73,3400.0,27.9694,27.9789,27.9694,27.9789,3400.0
2017-06-08 12:35:00,29.69,29.69,29.69,29.69,400.0,27.9412,27.9412,27.9412,27.9412,400.0
2017-06-08 12:40:00,29.7,29.7,29.7,29.7,4000.0,27.9506,27.9506,27.9506,27.9506,4000.0
2017-06-08 12:45:00,29.69,29.71,29.68,29.7,4000.0,27.9412,27.96,27.9318,27.9506,4000.0
2017-06-08 12:50:00,29.71,29.71,29.66,29.66,2800.0,27.96,27.96,27.913,27.913,2800.0
2017-06-08 12:55:00,29.68,29.68,29.68,29.68,400.0,27.9318,27.9318,27.9318,27.9318,400.0
2017-06-08 13:00:00,29.71,29.71,29.71,29.71,3600.0,27.96,27.96,27.96,27.96,3600.0
2017-06-08 13:05:00,29.71,29.71,29.71,29.71,0.0,27.96,27.96,27.96,27.96,0.0
2017-06-08 13:10:00,29.68,29.68,29.65,29.65,2960.0,27.9318,27.9318,27.9036,27.9036,2960.0
2017-06-08 13:15:00,29.65,29.65,29.64,29.64,5120.0,27.9036,27.9036,27.8942,27.8942,5120.0
2017-06-08 13:20:00,29.64,29.64,29.64,29.64,0.0,27.8942,27.8942,27.8942,27.8942,0.0
2017-06-08 13:25:00,29.56,29.56,29.51,29.54,7600.0,27.8189,27.8189,27.7718,27.8,7600.0
2017-06-08 13:30:00,29.53,29.54,29.53,29.54,8600.0,27.7906,27.8,27.7906,27.8,8600.0
2017-06-08 13:35:00,29.54,29.54,29.54,29.54,3080.0,27.8,27.8,27.8,27.8,3080.0
2017-06-08 13:40:00,29.52,29.53,29.51,29.53,3940.0,27.7812,27.7906,27.7718,27.7906,3940.0
2017-06-08 13:45:00,29.54,29.57,29.54,29.57,3600.0,27.8,27.8283,27.8,27.8283,3600.0
2017-06-08 13:50:00,29.57,29.57,29.57,29.57,400.0,27.8283,27.8283,27.8283,27.8283,400.0
2017-06-08 13:55:00,29.58,29.58,29.58,29.58,1600.0,27.8377,27.8377,27.8377,27.8377,1600.0
2017-06-08 14:00:00,29.56,29.56,29.56,29.56,6400.0,27.8189,27.8189,27.8189,27.8189,6400.0
2017-06-08 14:05:00,29.56,29.56,29.56,29.56,400.0,27.8189,27.8189,27.8189,27.8189,400.0
2017-06-08 14:10:00,29.49,29.49,29.49,29.49,2000.0,27.753,27.753,27.753,27.753,2000.0
2017-06-08 14:15:00,29.49,29.49,29.49,29.49,800.0,27.753,27.753,27.753,27.753,800.0
2017-06-08 14:20:00,29.44,29.46,29.44,29.45,2700.0,27.7059,27.7248,27.7059,27.7153,2700.0
2017-06-08 14:25:00,29.4,29.4,29.38,29.38,4400.0,27.6683,27.6683,27.6495,27.6495,4400.0
2017-06-08 14:30:00,29.43,29.43,29.42,29.43,1200.0,27.6965,27.6965,27.6871,27.6965,1200.0
2017-06-08 14:35:00,29.41,29.41,29.39,29.39,7520.0,27.6777,27.6777,27.6589,27.6589,7520.0
2017-06-08 14:40:00,29.4,29.4,29.35,29.35,6000.0,27.6683,27.6683,27.6212,27.6212,6000.0
2017-06-08 14:45:00,29.35,29.35,29.29,29.29,43980.0,27.6212,27.6212,27.5648,27.5648,43980.0
2017-06-08 14:50:00,29.3,29.33,29.3,29.32,2000.0,27.5742,27.6024,27.5742,27.593,2000.0
2017-06-08 14:55:00,29.29,29.34,29.29,29.34,2852.0,27.5648,27.6118,27.5648,27.6118,2852.0
2017-06-08 15:00:00,29.35,29.36,29.34,29.36,2400.0,27.6212,27.6306,27.6118,27.6306,2400.0
2017-06-08 15:05:00,29.36,29.37,29.36,29.37,800.0,27.6306,27.6401,27.6306,27.6401,800.0
2017-06-08 15:10:00,29.34,29.37,29.34,29.36,11756.0,27.6118,27.6401,27.6118,27.6306,11756.0
2017-06-08 15:15:00,29.39,29.39,29.39,29.39,800.0,27.6589,27.6589,27.6589,27.6589,800.0
2017-06-08 15:20:00,29.39,29.41,29.39,29.41,11600.0,27.6589,27.6777,27.6589,27.6777,11600.0
2017-06-08 15:25:00,29.43,29.45,29.42,29.45,48260.0,27.6965,27.7153,27.6871,27.7153,48260.0
2017-06-08 15:30:00,29.39,29.46,29.39,29.46,5216.0,27.6589,27.7248,27.6589,27.7248,5216.0
2017-06-08 15:35:00,29.46,29.46,29.46,29.46,1600.0,27.7248,27.7248,27.7248,27.7248,1600.0
2017-06-08 15:40:00,29.42,29.42,29.41,29.41,8800.0,27.6871,27.6871,27.6777,27.6777,8800.0
2017-06-08 15:45:00,29.45,29.48,29.45,29.47,14356.0,27.7153,27.7436,27.7153,27.7342,14356.0
2017-06-08 15:50:00,29.48,29.51,29.48,29.49,7600.0,27.7436,27.7718,27.7436,27.753,7600.0
2017-06-08 15:55:00,29.45,29.5,29.45,29.47,35820.0,27.7153,27.7624,27.7153,27.7342,35820.0
2017-06-09 09:30:00,29.6,29.67,29.6,29.65,19596.0,27.8565,27.9224,27.8565,27.9036,19596.0
2017-06-09 09:35:00,29.66,29.68,29.64,29.65,21704.0,27.913,27.9318,27.8942,27.9036,21704.0
2017-06-09 09:40:00,29.66,29.69,29.66,29.68,9712.0,27.913,27.9412,27.913,27.9318,9712.0
2017-06-09 09:45:00,29.7,29.72,29.7,29.72,1600.0,27.9506,27.9694,27.9506,27.9694,1600.0
2017-06-09 09:50:00,29.7,29.71,29.64,29.71,7460.0,27.9506,27.96,27.8942,27.96,7460.0
2017-06-09 09:55:00,29.71,29.75,29.71,29.73,16540.0,27.96,27.9977,27.96,27.9789,16540.0
2017-06-09 10:00:00,29.75,29.75,29.72,29.73,7600.0,27.9977,27.9977,27.9694,27.9789,7600.0
2017-06-09 10:05:00,29.75,29.8,29.72,29.8,26688.0,27.9977,28.0447,27.9694,28.0447,26688.0
2017-06-09 10:10:00,29.81,29.82,29.79,29.79,8940.0,28.0541,28.0636,28.0353,28.0353,8940.0
2017-06-09 10:15:00,29.8,29.84,29.78,29.84,4980.0,28.0447,28.0824,28.0259,28.0824,4980.0
2017-06-09 10:20:00,29.84,29.87,29.84,29.87,5600.0,28.0824,28.1106,28.0824,28.1106,5600.0
2017-06-09 10:25:00,29.88,29.91,29.87,29.91,8192.0,28.12,28.1483,28.1106,28.1483,8192.0
2017-06-09 10:30:00,29.93,29.97,29.93,29.95,12092.0,28.1671,28.2047,28.1671,28.1859,12092.0
2017-06-09 10:35:00,29.88,29.89,29.87,29.88,6000.0,28.12,28.1294,28.1106,28.12,6000.0
2017-06-09 10:40:00,29.85,29.88,29.85,29.88,5100.0,28.0918,28.12,28.0918,28.12,5100.0
2017-06-09 10:45:00,29.89,29.9,29.88,29.9,5200.0,28.1294,28.1388,28.12,28.1388,5200.0
2017-06-09 10:50:00,29.91,29.91,29.88,29.88,8800.0,28.1483,28.1483,28.12,28.12,8800.0
2017-06-09 10:55:00,29.87,29.88,29.86,29.86,1280.0,28.1106,28.12,28.1012,28.1012,1280.0
2017-06-09 11:00:00,29.88,29.89,29.87,29.89,3200.0,28.12,28.1294,28.1106,28.1294,3200.0
2017-06-09 11:05:00,29.91,29.94,29.91,29.93,3252.0,28.1483,28.1765,28.1483,28.1671,3252.0
2017-06-09 11:10:00,29.94,29.95,29.93,29.93,2400.0,28.1765,28.1859,28.1671,28.1671,2400.0
2017-06-09 11:15:00,29.94,29.94,29.93,29.93,6540.0,28.1765,28.1765,28.1671,28.1671,6540.0
2017-06-09 11:20:00,29.92,29.92,29.86,29.86,1600.0,28.1577,28.1577,28.1012,28.1012,1600.0
2017-06-09 11:25:00,29.85,29.91,29.85,29.91,5600.0,28.0918,28.1483,28.0918,28.1483,5600.0
2017-06-09 11:30:00,29.91,29.91,29.88,29.89,12120.0,28.1483,28.1483,28.12,28.1294,12120.0
2017-06-09 11:35:00,29.86,29.88,29.85,29.86,3356.0,28.1012,28.12,28.0918,28.1012,3356.0
2017-06-09 11:40:00,29.86,29.86,29.86,29.86,0.0,28.1012,28.1012,28.1012,28.1012,0.0
2017-06-09 11:45:00,29.88,29.9,29.88,29.9,3400.0,28.12,28.1388,28.12,28.1388,3400.0
2017-06-09 11:50:00,29.88,29.88,29.88,29.88,404.0,28.12,28.12,28.12,28.12,404.0
2017-06-09 11:55:00,29.89,29.89,29.89,29.89,4400.0,28.1294,28.1294,28.1294,28.1294,4400.0
2017-06-09 12:00:00,29.86,29.86,29.86,29.86,800.0,28.1012,28.1012,28.1012,28.1012,800.0
2017-06-09 12:05:00,29.86,29.86,29.86,29.86,0.0,28.1012,28.1012,28.1012,28.1012,0.0
2017-06-09 12:10:00,29.86,29.86,29.86,29.86,0.0,28.1012,28.1012,28.1012,28.1012,0.0
2017-06-09 12:15:00,29.86,29.86,29.86,29.86,0.0,28.1012,28.1012,28.1012,28.1012,0.0
2017-06-09 12:20:00,29.87,29.87,29.85,29.86,2400.0,28.1106,28.1106,28.0918,28.1012,2400.0
2017-06-09 12:25:00,29.78,29.79,29.75,29.79,12576.0,28.0259,28.0353,27.9977,28.0353,12576.0
2017-06-09 12:30:00,29.79,29.79,29.78,29.78,2400.0,28.0353,28.0353,28.0259,28.0259,2400.0
2017-06-09 12:35:00,29.74,29.75,29.69,29.71,12000.0,27.9883,27.9977,27.9412,27.96,12000.0
2017-06-09 12:40:00,29.74,29.77,29.74,29.74,3200.0,27.9883,28.0165,27.9883,27.9883,3200.0
2017-06-09 12:45:00,29.76,29.79,29.76,29.79,6400.0,28.0071,28.0353,28.0071,28.0353,6400.0
2017-06-09 12:50:00,29.8,29.82,29.8,29.82,2000.0,28.0447,28.0636,28.0447,28.0636,2000.0
2017-06-09 12:55:00,29.84,29.84,29.83,29.83,4688.0,28.0824,28.0824,28.073,28.073,4688.0
2017-06-09 13:00:00,29.82,29.87,29.82,29.83,4400.0,28.0636,28.1106,28.0636,28.073,4400.0
2017-06-09 13:05:00,29.83,29.83,29.83,29.83,0.0,28.073,28.073,28.073,28.073,0.0
2017-06-09 13:10:00,29.82,29.82,29.77,29.81,1560.0,28.0636,28.0636,28.0165,28.0541,1560.0
2017-06-09 13:15:00,29.78,29.78,29.77,29.78,1400.0,28.0259,28.0259,28.0165,28.0259,1400.0
2017-06-09 13:20:00,29.79,29.8,29.79,29.79,1600.0,28.0353,28.0447,28.0353,28.0353,1600.0
2017-06-09 13:25:00,29.79,29.8,29.79,29.8,4400.0,28.0353,28.0447,28.0353,28.0447,4400.0
2017-06-09 13:30:00,29.8,29.8,29.8,29.8,0.0,28.0447,28.0447,28.0447,28.0447,0.0
2017-06-09 13:35:00,29.83,29.83,29.72,29.72,2816.0,28.073,28.073,27.9694,27.9694,2816.0
2017-06-09 13:40:00,29.73,29.75,29.7,29.75,9800.0,27.9789,27.9977,27.9506,27.9977,9800.0
2017-06-09 13:45:00,29.74,29.74,29.72,29.72,2000.0,27.9883,27.9883,27.9694,27.9694,2000.0
2017-06-09 13:50:00,29.71,29.72,29.68,29.68,17300.0,27.96,27.9694,27.9318,27.9318,17300.0
2017-06-09 13:55:00,29.68,29.7,29.67,29.67,12212.0,27.9318,27.9506,27.9224,27.9224,12212.0
2017-06-09 14:00:00,29.67,29.74,29.67,29.74,41800.0,27.9224,27.9883,27.9224,27.9883,41800.0
2017-06-09 14:05:00,29.75,29.77,29.75,29.76,3600.0,27.9977,28.0165,27.9977,28.0071,3600.0
2017-06-09 14:10:00,29.72,29.75,29.7,29.73,19740.0,27.9694,27.9977,27.9506,27.9789,19740.0
2017-06-09 14:15:00,29.73,29.77,29.73,29.74,32804.0,27.9789,28.0165,27.9789,27.9883,32804.0
2017-06-09 14:20:00,29.75,29.8,29.74,29.74,12880.0,27.9977,28.0447,27.9883,27.9883,12880.0
2017-06-09 14:25:00,29.73,29.73,29.73,29.73,400.0,27.9789,27.9789,27.9789,27.9789,400.0
2017-06-09 14:30:00,29.7,29.71,29.63,29.63,21480.0,27.9506,27.96,27.8847,27.8847,21480.0
2017-06-09 14:35:00,29.6,29.6,29.53,29.57,37116.0,27.8565,27.8565,27.7906,27.8283,37116.0
2017-06-09 14:40:00,29.58,29.58,29.5,29.5,20544.0,27.8377,27.8377,27.7624,27.7624,20544.0
2017-06-09 14:45:00,29.48,29.5,29.37,29.37,50356.0,27.7436,27.7624,27.6401,27.6401,50356.0
2017-06-09 14:50:00,29.37,29.45,29.36,29.45,29204.0,27.6401,27.7153,27.6306,27.7153,29204.0
2017-06-09 14:55:00,29.48,29.48,29.42,29.42,5400.0,27.7436,27.7436,27.6871,27.6871,5400.0
2017-06-09 15:00:00,29.46,29.62,29.46,29.58,50000.0,27.7248,27.8753,27.7248,27.8377,50000.0
2017-06-09 15:05:00,29.56,29.56,29.49,29.49,10800.0,27.8189,27.8189,27.753,27.753,10800.0
2017-06-09 15:10:00,29.55,29.6,29.55,29.57,7200.0,27.8095,27.8565,27.8095,27.8283,7200.0
2017-06-09 15:15:00,29.59,29.65,29.52,29.64,24480.0,27.8471,27.9036,27.7812,27.8942,24480.0
2017-06-09 15:20:00,29.62,29.63,29.6,29.6,4360.0,27.8753,27.8847,27.8565,27.8565,4360.0
2017-06-09 15:25:00,29.66,29.73,29.65,29.73,6040.0,27.913,27.9789,27.9036,27.9789,6040.0
2017-06-09 15:30:00,29.68,29.68,29.6,29.6,11200.0,27.9318,27.9318,27.8565,27.8565,11200.0
2017-06-09 15:35:00,29.62,29.66,29.62,29.64,16400.0,27.8753,27.913,27.8753,27.8942,16400.0
2017-06-09 15:40:00,29.6,29.63,29.56,29.59,10944.0,27.8565,27.8847,27.8189,27.8471,10944.0
2017-06-09 15:45:00,29.61,29.68,29.61,29.67,17720.0,27.8659,27.9318,27.8659,27.9224,17720.0
2017-06-09 15:50:00,29.71,29.77,29.7,29.75,14000.0,27.96,28.0165,27.9506,27.9977,14000.0
2017-06-09 15:55:00,29.76,29.82,29.74,29.8,49820.0,28.0071,28.0636,27.9883,28.0447,49820.0
2017-06-12 09:30:00,29.72,29.83,29.72,29.81,77616.0,27.9694,28.073,27.9694,28.0541,77616.0
2017-06-12 09:35:00,29.84,29.85,29.76,29.81,154520.0,28.0824,28.0918,28.0071,28.0541,154520.0
2017-06-12 09:40:00,29.77,29.78,29.67,29.7,34504.0,28.0165,28.0259,27.9224,27.9506,34504.0
2017-06-12 09:45:00,29.72,29.74,29.67,29.67,11340.0,27.9694,27.9883,27.9224,27.9224,11340.0
2017-06-12 09:50:00,29.63,29.63,29.52,29.55,37396.0,27.8847,27.8847,27.7812,27.8095,37396.0
2017-06-12 09:55:00,29.55,29.59,29.54,29.54,8600.0,27.8095,27.8471,27.8,27.8,8600.0
2017-06-12 10:00:00,29.54,29.57,29.48,29.57,34200.0,27.8,27.8283,27.7436,27.8283,34200.0
2017-06-12 10:05:00,29.63,29.63,29.57,29.57,7948.0,27.8847,27.8847,27.8283,27.8283,7948.0
2017-06-12 10:10:00,29.6,29.62,29.6,29.62,7800.0,27.8565,27.8753,27.8565,27.8753,7800.0
2017-06-12 10:15:00,29.6,29.67,29.59,29.67,4200.0,27.8565,27.9224,27.8471,27.9224,4200.0
2017-06-12 10:20:00,29.68,29.68,29.67,29.68,5800.0,27.9318,27.9318,27.9224,27.9318,5800.0
2017-06-12 10:25:00,29.67,29.68,29.67,29.67,5600.0,27.9224,27.9318,27.9224,27.9224,5600.0
2017-06-12 10:30:00,29.66,29.67,29.6,29.61,22000.0,27.913,27.9224,27.8565,27.8659,22000.0
2017-06-12 10:35:00,29.59,29.6,29.55,29.58,12860.0,27.8471,27.8565,27.8095,27.8377,12860.0
2017-06-12 10:40:00,29.58,29.68,29.57,29.63,30600.0,27.8377,27.9318,27.8283,27.8847,30600.0
2017-06-12 10:45:00,29.64,29.66,29.64,29.64,3320.0,27.8942,27.913,27.8942,27.8942,3320.0
2017-06-12 10:50:00,29.62,29.69,29.62,29.69,8200.0,27.8753,27.9412,27.8753,27.9412,8200.0
2017-06-12 10:55:00,29.67,29.68,29.65,29.68,2800.0,27.9224,27.9318,27.9036,27.9318,2800.0
2017-06-12 11:00:00,29.68,29.71,29.68,29.69,2400.0,27.9318,27.96,27.9318,27.9412,2400.0
2017-06-12 11:05:00,29.68,29.68,29.66,29.66,3600.0,27.9318,27.9318,27.913,27.913,3600.0
2017-06-12 11:10:00,29.7,29.72,29.69,29.72,3272.0,27.9506,27.9694,27.9412,27.9694,3272.0
2017-06-12 11:15:00,29.71,29.73,29.67,29.69,79412.0,27.96,27.9789,27.9224,27.9412,79412.0
2017-06-12 11:20:00,29.68,29.68,29.63,29.63,4200.0,27.9318,27.9318,27.8847,27.8847,4200.0
2017-06-12 11:25:00,29.63,29.64,29.63,29.63,13096.0,27.8847,27.8942,27.8847,27.8847,13096.0
2017-06-12 11:30:00,29.65,29.65,29.64,29.64,6800.0,27.9036,27.9036,27.8942,27.8942,6800.0
2017-06-12 11:35:00,29.64,29.64,29.61,29.61,12716.0,27.8942,27.8942,27.8659,27.8659,12716.0
2017-06-12 11:40:00,29.58,29.61,29.58,29.59,5600.0,27.8377,27.8659,27.8377,27.8471,5600.0
2017-06-12 11:45:00,29.63,29.63,29.62,29.62,4984.0,27.8847,27.8847,27.8753,27.8753,4984.0
2017-06-12 11:50:00,29.59,29.59,29.55,29.55,3804.0,27.8471,27.8471,27.8095,27.8095,3804.0
2017-06-12 11:55:00,29.56,29.58,29.56,29.58,7000.0,27.8189,27.8377,27.8189,27.8377,7000.0
2017-06-12 12:00:00,29.59,29.59,29.54,29.54,7400.0,27.8471,27.8471,27.8,27.8,7400.0
2017-06-12 12:05:00,29.53,29.53,29.51,29.52,2400.0,27.7906,27.7906,27.7718,27.7812,2400.0
2017-06-12 12:10:00,29.52,29.58,29.52,29.56,10600.0,27.7812,27.8377,27.7812,27.8189,10600.0
2017-06-12 12:15:00,29.56,29.57,29.56,29.56,10152.0,27.8189,27.8283,27.8189,27.8189,10152.0
2017-06-12 12:20:00,29.6,29.6,29.57,29.57,2000.0,27.8565,27.8565,27.8283,27.8283,2000.0
2017-06-12 12:25:00,29.54,29.57,29.54,29.57,2800.0,27.8,27.8283,27.8,27.8283,2800.0
2017-06-12 12:30:00,29.58,29.58,29.58,29.58,800.0,27.8377,27.8377,27.8377,27.8377,800.0
2017-06-12 12:35:00,29.59,29.59,29.57,29.57,4000.0,27.8471,27.8471,27.8283,27.8283,4000.0
2017-06-12 12:40:00,29.58,29.58,29.57,29.57,1600.0,27.8377,27.8377,27.8283,27.8283,1600.0
2017-06-12 12:45:00,29.54,29.54,29.51,29.52,14600.0,27.8,27.8,27.7718,27.7812,14600.0
2017-06-12 12:50:00,29.5,29.5,29.5,29.5,6000.0,27.7624,27.7624,27.7624,27.7624,6000.0
2017-06-12 12:55:00,29.5,29.5,29.48,29.48,7888.0,27.7624,27.7624,27.7436,27.7436,7888.0
2017-06-12 13:00:00,29.49,29.53,29.49,29.53,1600.0,27.753,27.7906,27.753,27.7906,1600.0
2017-06-12 13:05:00,29.54,29.58,29.54,29.58,9200.0,27.8,27.8377,27.8,27.8377,9200.0
2017-06-12 13:10:00,29.55,29.57,29.55,29.57,2000.0,27.8095,27.8283,27.8095,27.8283,2000.0
2017-06-12 13:15:00,29.59,29.59,29.57,29.58,10400.0,27.8471,27.8471,27.8283,27.8377,10400.0
2017-06-12 13:20:00,29.57,29.58,29.57,29.58,2400.0,27.8283,27.8377,27.8283,27.8377,2400.0
2017-06-12 13:25:00,29.59,29.59,29.57,29.57,800.0,27.8471,27.8471,27.8283,27.8283,800.0
2017-06-12 13:30:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-12 13:35:00,29.53,29.53,29.53,29.53,800.0,27.7906,27.7906,27.7906,27.7906,800.0
2017-06-12 13:40:00,29.55,29.55,29.53,29.54,7052.0,27.8095,27.8095,27.7906,27.8,7052.0
2017-06-12 13:45:00,29.53,29.54,29.53,29.54,1000.0,27.7906,27.8,27.7906,27.8,1000.0
2017-06-12 13:50:00,29.52,29.52,29.52,29.52,8800.0,27.7812,27.7812,27.7812,27.7812,8800.0
2017-06-12 13:55:00,29.51,29.51,29.48,29.5,2800.0,27.7718,27.7718,27.7436,27.7624,2800.0
2017-06-12 14:00:00,29.47,29.52,29.47,29.52,2256.0,27.7342,27.7812,27.7342,27.7812,2256.0
2017-06-12 14:05:00,29.52,29.53,29.51,29.53,7964.0,27.7812,27.7906,27.7718,27.7906,7964.0
2017-06-12 14:10:00,29.56,29.56,29.56,29.56,1600.0,27.8189,27.8189,27.8189,27.8189,1600.0
2017-06-12 14:15:00,29.55,29.56,29.55,29.56,4000.0,27.8095,27.8189,27.8095,27.8189,4000.0
2017-06-12 14:20:00,29.52,29.52,29.5,29.5,2600.0,27.7812,27.7812,27.7624,27.7624,2600.0
2017-06-12 14:25:00,29.5,29.5,29.5,29.5,400.0,27.7624,27.7624,27.7624,27.7624,400.0
2017-06-12 14:30:00,29.49,29.54,29.49,29.54,9200.0,27.753,27.8,27.753,27.8,9200.0
2017-06-12 14:35:00,29.57,29.57,29.56,29.57,5080.0,27.8283,27.8283,27.8189,27.8283,5080.0
2017-06-12 14:40:00,29.6,29.6,29.56,29.56,8800.0,27.8565,27.8565,27.8189,27.8189,8800.0
2017-06-12 14:45:00,29.59,29.59,29.56,29.56,3200.0,27.8471,27.8471,27.8189,27.8189,3200.0
2017-06-12 14:50:00,29.58,29.58,29.56,29.56,5200.0,27.8377,27.8377,27.8189,27.8189,5200.0
2017-06-12 14:55:00,29.57,29.58,29.56,29.58,3412.0,27.8283,27.8377,27.8189,27.8377,3412.0
2017-06-12 15:00:00,29.59,29.59,29.55,29.55,1600.0,27.8471,27.8471,27.8095,27.8095,1600.0
2017-06-12 15:05:00,29.58,29.6,29.58,29.58,7200.0,27.8377,27.8565,27.8377,27.8377,7200.0
2017-06-12 15:10:00,29.59,29.61,29.58,29.61,3320.0,27.8471,27.8659,27.8377,27.8659,3320.0
2017-06-12 15:15:00,29.59,29.61,29.59,29.6,13800.0,27.8471,27.8659,27.8471,27.8565,13800.0
2017-06-12 15:20:00,29.59,29.61,29.59,29.6,1600.0,27.8471,27.8659,27.8471,27.8565,1600.0
2017-06-12 15:25:00,29.58,29.58,29.52,29.52,2244.0,27.8377,27.8377,27.7812,27.7812,2244.0
2017-06-12 15:30:00,29.53,29.55,29.51,29.55,10800.0,27.7906,27.8095,27.7718,27.8095,10800.0
2017-06-12 15:35:00,29.56,29.61,29.56,29.59,70780.0,27.8189,27.8659,27.8189,27.8471,70780.0
2017-06-12 15:40:00,29.59,29.59,29.56,29.58,7600.0,27.8471,27.8471,27.8189,27.8377,7600.0
2017-06-12 15:45:00,29.56,29.61,29.55,29.55,5600.0,27.8189,27.8659,27.8095,27.8095,5600.0
2017-06-12 15:50:00,29.59,29.63,29.57,29.63,42016.0,27.8471,27.8847,27.8283,27.8847,42016.0
2017-06-12 15:55:00,29.64,29.69,29.62,29.69,85012.0,27.8942,27.9412,27.8753,27.9412,85012.0
2017-06-13 09:30:00,29.88,29.9,29.79,29.86,98736.0,28.12,28.1388,28.0353,28.1012,98736.0
2017-06-13 09:35:00,29.88,29.88,29.85,29.86,4600.0,28.12,28.12,28.0918,28.1012,4600.0
2017-06-13 09:40:00,29.94,29.99,29.93,29.98,38648.0,28.1765,28.2235,28.1671,28.2141,38648.0
2017-06-13 09:45:00,29.94,29.94,29.93,29.93,6036.0,28.1765,28.1765,28.1671,28.1671,6036.0
2017-06-13 09:50:00,29.9,29.9,29.84,29.89,15716.0,28.1388,28.1388,28.0824,28.1294,15716.0
2017-06-13 09:55:00,29.89,29.91,29.88,29.9,6888.0,28.1294,28.1483,28.12,28.1388,6888.0
2017-06-13 10:00:00,29.9,29.9,29.85,29.85,2800.0,28.1388,28.1388,28.0918,28.0918,2800.0
2017-06-13 10:05:00,29.88,29.89,29.88,29.89,3460.0,28.12,28.1294,28.12,28.1294,3460.0
2017-06-13 10:10:00,29.88,29.94,29.88,29.93,155148.0,28.12,28.1765,28.12,28.1671,155148.0
2017-06-13 10:15:00,29.91,29.91,29.87,29.87,2000.0,28.1483,28.1483,28.1106,28.1106,2000.0
2017-06-13 10:20:00,29.9,29.9,29.9,29.9,904.0,28.1388,28.1388,28.1388,28.1388,904.0
2017-06-13 10:25:00,29.92,29.93,29.92,29.93,6400.0,28.1577,28.1671,28.1577,28.1671,6400.0
2017-06-13 10:30:00,29.95,29.97,29.95,29.96,2800.0,28.1859,28.2047,28.1859,28.1953,2800.0
2017-06-13 10:35:00,29.95,29.96,29.95,29.96,2800.0,28.1859,28.1953,28.1859,28.1953,2800.0
2017-06-13 10:40:00,29.91,29.91,29.91,29.91,13004.0,28.1483,28.1483,28.1483,28.1483,13004.0
2017-06-13 10:45:00,29.9,29.91,29.89,29.91,2400.0,28.1388,28.1483,28.1294,28.1483,2400.0
2017-06-13 10:50:00,29.92,29.92,29.91,29.92,800.0,28.1577,28.1577,28.1483,28.1577,800.0
2017-06-13 10:55:00,29.89,29.89,29.86,29.86,5600.0,28.1294,28.1294,28.1012,28.1012,5600.0
2017-06-13 11:00:00,29.85,29.86,29.85,29.85,7200.0,28.0918,28.1012,28.0918,28.0918,7200.0
2017-06-13 11:05:00,29.91,29.91,29.91,29.91,3640.0,28.1483,28.1483,28.1483,28.1483,3640.0
2017-06-13 11:10:00,29.92,29.94,29.92,29.94,6460.0,28.1577,28.1765,28.1577,28.1765,6460.0
2017-06-13 11:15:00,29.92,29.93,29.92,29.93,1400.0,28.1577,28.1671,28.1577,28.1671,1400.0
2017-06-13 11:20:00,29.95,29.95,29.94,29.94,4280.0,28.1859,28.1859,28.1765,28.1765,4280.0
2017-06-13 11:25:00,29.94,29.94,29.94,29.94,400.0,28.1765,28.1765,28.1765,28.1765,400.0
2017-06-13 11:30:00,29.94,29.94,29.93,29.93,4000.0,28.1765,28.1765,28.1671,28.1671,4000.0
2017-06-13 11:35:00,29.93,29.93,29.93,29.93,0.0,28.1671,28.1671,28.1671,28.1671,0.0
2017-06-13 11:40:00,29.97,30.03,29.97,30.01,25812.0,28.2047,28.2612,28.2047,28.2424,25812.0
2017-06-13 11:45:00,30.02,30.02,30.02,30.02,400.0,28.2518,28.2518,28.2518,28.2518,400.0
2017-06-13 11:50:00,30.0,30.0,30.0,30.0,400.0,28.233,28.233,28.233,28.233,400.0
2017-06-13 11:55:00,30.01,30.03,30.01,30.02,1200.0,28.2424,28.2612,28.2424,28.2518,1200.0
2017-06-13 12:00:00,30.04,30.04,30.01,30.02,9600.0,28.2706,28.2706,28.2424,28.2518,9600.0
2017-06-13 12:05:00,30.03,30.03,30.0,30.0,2112.0,28.2612,28.2612,28.233,28.233,2112.0
2017-06-13 12:10:00,30.02,30.03,30.01,30.03,2400.0,28.2518,28.2612,28.2424,28.2612,2400.0
2017-06-13 12:15:00,30.04,30.05,30.02,30.02,4000.0,28.2706,28.28,28.2518,28.2518,4000.0
2017-06-13 12:20:00,30.04,30.04,30.0,30.0,12592.0,28.2706,28.2706,28.233,28.233,12592.0
2017-06-13 12:25:00,30.0,30.01,30.0,30.01,800.0,28.233,28.2424,28.233,28.2424,800.0
2017-06-13 12:30:00,30.01,30.01,30.01,30.01,0.0,28.2424,28.2424,28.2424,28.2424,0.0
2017-06-13 12:35:00,30.05,30.06,30.04,30.04,6200.0,28.28,28.2894,28.2706,28.2706,6200.0
2017-06-13 12:40:00,30.02,30.02,30.02,30.02,400.0,28.2518,28.2518,28.2518,28.2518,400.0
2017-06-13 12:45:00,30.06,30.07,30.04,30.04,7040.0,28.2894,28.2988,28.2706,28.2706,7040.0
2017-06-13 12:50:00,30.04,30.04,30.04,30.04,400.0,28.2706,28.2706,28.2706,28.2706,400.0
2017-06-13 12:55:00,30.06,30.06,30.06,30.06,1200.0,28.2894,28.2894,28.2894,28.2894,1200.0
2017-06-13 13:00:00,30.05,30.05,30.05,30.05,2000.0,28.28,28.28,28.28,28.28,2000.0
2017-06-13 13:05:00,30.06,30.06,30.06,30.06,400.0,28.2894,28.2894,28.2894,28.2894,400.0
2017-06-13 13:10:00,30.09,30.09,30.08,30.08,6400.0,28.3177,28.3177,28.3082,28.3082,6400.0
2017-06-13 13:15:00,30.08,30.08,30.08,30.08,400.0,28.3082,28.3082,28.3082,28.3082,400.0
2017-06-13 13:20:00,30.08,30.08,30.08,30.08,0.0,28.3082,28.3082,28.3082,28.3082,0.0
2017-06-13 13:25:00,30.06,30.06,30.06,30.06,2500.0,28.2894,28.2894,28.2894,28.2894,2500.0
2017-06-13 13:30:00,30.06,30.06,30.06,30.06,0.0,28.2894,28.2894,28.2894,28.2894,0.0
2017-06-13 13:35:00,30.05,30.05,30.05,30.05,4000.0,28.28,28.28,28.28,28.28,4000.0
2017-06-13 13:40:00,30.03,30.04,30.02,30.02,5800.0,28.2612,28.2706,28.2518,28.2518,5800.0
2017-06-13 13:45:00,30.02,30.02,30.02,30.02,0.0,28.2518,28.2518,28.2518,28.2518,0.0
2017-06-13 13:50:00,30.05,30.05,30.05,30.05,500.0,28.28,28.28,28.28,28.28,500.0
2017-06-13 13:55:00,30.05,30.05,30.05,30.05,0.0,28.28,28.28,28.28,28.28,0.0
2017-06-13 14:00:00,30.05,30.06,30.05,30.06,2640.0,28.28,28.2894,28.28,28.2894,2640.0
2017-06-13 14:05:00,30.06,30.09,30.06,30.09,2000.0,28.2894,28.3177,28.2894,28.3177,2000.0
2017-06-13 14:10:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-13 14:15:00,30.08,30.09,30.08,30.09,900.0,28.3082,28.3177,28.3082,28.3177,900.0
2017-06-13 14:20:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-13 14:25:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-13 14:30:00,30.07,30.07,30.06,30.07,400.0,28.2988,28.2988,28.2894,28.2988,400.0
2017-06-13 14:35:00,30.07,30.07,30.07,30.07,0.0,28.2988,28.2988,28.2988,28.2988,0.0
2017-06-13 14:40:00,30.06,30.06,30.06,30.06,12000.0,28.2894,28.2894,28.2894,28.2894,12000.0
2017-06-13 14:45:00,30.07,30.08,30.07,30.07,7600.0,28.2988,28.3082,28.2988,28.2988,7600.0
2017-06-13 14:50:00,30.08,30.08,30.08,30.08,2000.0,28.3082,28.3082,28.3082,28.3082,2000.0
2017-06-13 14:55:00,30.06,30.06,30.06,30.06,400.0,28.2894,28.2894,28.2894,28.2894,400.0
2017-06-13 15:00:00,30.05,30.05,30.05,30.05,3816.0,28.28,28.28,28.28,28.28,3816.0
2017-06-13 15:05:00,30.05,30.05,30.05,30.05,1600.0,28.28,28.28,28.28,28.28,1600.0
2017-06-13 15:10:00,30.05,30.05,30.05,30.05,0.0,28.28,28.28,28.28,28.28,0.0
2017-06-13 15:15:00,30.05,30.05,30.05,30.05,0.0,28.28,28.28,28.28,28.28,0.0
2017-06-13 15:20:00,30.05,30.05,30.05,30.05,0.0,28.28,28.28,28.28,28.28,0.0
2017-06-13 15:25:00,30.08,30.1,30.08,30.1,1800.0,28.3082,28.3271,28.3082,28.3271,1800.0
2017-06-13 15:30:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-13 15:35:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-13 15:40:00,30.07,30.07,30.07,30.07,2000.0,28.2988,28.2988,28.2988,28.2988,2000.0
2017-06-13 15:45:00,30.06,30.06,30.05,30.05,2000.0,28.2894,28.2894,28.28,28.28,2000.0
2017-06-13 15:50:00,30.07,30.07,30.01,30.02,5996.0,28.2988,28.2988,28.2424,28.2518,5996.0
2017-06-13 15:55:00,30.02,30.09,30.02,30.09,36200.0,28.2518,28.3177,28.2518,28.3177,36200.0
2017-06-14 09:30:00,30.27,30.27,30.13,30.14,44724.0,28.487,28.487,28.3553,28.3647,44724.0
2017-06-14 09:35:00,30.14,30.14,30.06,30.07,11400.0,28.3647,28.3647,28.2894,28.2988,11400.0
2017-06-14 09:40:00,30.1,30.11,30.1,30.1,7220.0,28.3271,28.3365,28.3271,28.3271,7220.0
2017-06-14 09:45:00,30.11,30.15,30.11,30.15,5600.0,28.3365,28.3741,28.3365,28.3741,5600.0
2017-06-14 09:50:00,30.11,30.11,30.1,30.1,1380.0,28.3365,28.3365,28.3271,28.3271,1380.0
2017-06-14 09:55:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-14 10:00:00,30.13,30.13,30.1,30.1,1600.0,28.3553,28.3553,28.3271,28.3271,1600.0
2017-06-14 10:05:00,30.1,30.1,30.1,30.1,1200.0,28.3271,28.3271,28.3271,28.3271,1200.0
2017-06-14 10:10:00,30.09,30.09,30.05,30.05,6800.0,28.3177,28.3177,28.28,28.28,6800.0
2017-06-14 10:15:00,30.06,30.15,30.06,30.14,10240.0,28.2894,28.3741,28.2894,28.3647,10240.0
2017-06-14 10:20:00,30.13,30.13,30.1,30.1,6000.0,28.3553,28.3553,28.3271,28.3271,6000.0
2017-06-14 10:25:00,30.1,30.1,30.1,30.1,800.0,28.3271,28.3271,28.3271,28.3271,800.0
2017-06-14 10:30:00,30.1,30.12,30.06,30.06,10400.0,28.3271,28.3459,28.2894,28.2894,10400.0
2017-06-14 10:35:00,30.06,30.08,30.06,30.08,8800.0,28.2894,28.3082,28.2894,28.3082,8800.0
2017-06-14 10:40:00,30.05,30.05,30.04,30.04,1748.0,28.28,28.28,28.2706,28.2706,1748.0
2017-06-14 10:45:00,30.05,30.05,29.99,30.04,7000.0,28.28,28.28,28.2235,28.2706,7000.0
2017-06-14 10:50:00,30.06,30.06,30.06,30.06,2000.0,28.2894,28.2894,28.2894,28.2894,2000.0
2017-06-14 10:55:00,29.99,29.99,29.99,29.99,2800.0,28.2235,28.2235,28.2235,28.2235,2800.0
2017-06-14 11:00:00,30.01,30.02,30.01,30.01,13400.0,28.2424,28.2518,28.2424,28.2424,13400.0
2017-06-14 11:05:00,30.02,30.03,30.02,30.03,8704.0,28.2518,28.2612,28.2518,28.2612,8704.0
2017-06-14 11:10:00,30.03,30.06,30.03,30.06,1792.0,28.2612,28.2894,28.2612,28.2894,1792.0
2017-06-14 11:15:00,30.1,30.1,30.1,30.1,600.0,28.3271,28.3271,28.3271,28.3271,600.0
2017-06-14 11:20:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-14 11:25:00,30.11,30.11,30.09,30.09,1400.0,28.3365,28.3365,28.3177,28.3177,1400.0
2017-06-14 11:30:00,30.11,30.11,30.11,30.11,800.0,28.3365,28.3365,28.3365,28.3365,800.0
2017-06-14 11:35:00,30.11,30.11,30.11,30.11,0.0,28.3365,28.3365,28.3365,28.3365,0.0
2017-06-14 11:40:00,30.11,30.11,30.08,30.08,10156.0,28.3365,28.3365,28.3082,28.3082,10156.0
2017-06-14 11:45:00,30.06,30.06,30.06,30.06,400.0,28.2894,28.2894,28.2894,28.2894,400.0
2017-06-14 11:50:00,30.06,30.06,30.06,30.06,0.0,28.2894,28.2894,28.2894,28.2894,0.0
2017-06-14 11:55:00,30.06,30.06,30.06,30.06,0.0,28.2894,28.2894,28.2894,28.2894,0.0
2017-06-14 12:00:00,30.13,30.13,30.11,30.11,1840.0,28.3553,28.3553,28.3365,28.3365,1840.0
2017-06-14 12:05:00,30.13,30.13,30.09,30.09,3200.0,28.3553,28.3553,28.3177,28.3177,3200.0
2017-06-14 12:10:00,30.1,30.1,30.08,30.08,2000.0,28.3271,28.3271,28.3082,28.3082,2000.0
2017-06-14 12:15:00,30.1,30.1,30.1,30.1,3400.0,28.3271,28.3271,28.3271,28.3271,3400.0
2017-06-14 12:20:00,30.12,30.13,30.12,30.13,2800.0,28.3459,28.3553,28.3459,28.3553,2800.0
2017-06-14 12:25:00,30.13,30.13,30.13,30.13,0.0,28.3553,28.3553,28.3553,28.3553,0.0
2017-06-14 12:30:00,30.14,30.14,30.13,30.13,800.0,28.3647,28.3647,28.3553,28.3553,800.0
2017-06-14 12:35:00,30.13,30.13,30.13,30.13,0.0,28.3553,28.3553,28.3553,28.3553,0.0
2017-06-14 12:40:00,30.14,30.15,30.14,30.14,9644.0,28.3647,28.3741,28.3647,28.3647,9644.0
2017-06-14 12:45:00,30.14,30.14,30.14,30.14,0.0,28.3647,28.3647,28.3647,28.3647,0.0
2017-06-14 12:50:00,30.14,30.14,30.14,30.14,0.0,28.3647,28.3647,28.3647,28.3647,0.0
2017-06-14 12:55:00,30.11,30.11,30.1,30.11,5108.0,28.3365,28.3365,28.3271,28.3365,5108.0
2017-06-14 13:00:00,30.18,30.18,30.17,30.17,6304.0,28.4023,28.4023,28.3929,28.3929,6304.0
2017-06-14 13:05:00,30.17,30.17,30.13,30.13,1044.0,28.3929,28.3929,28.3553,28.3553,1044.0
2017-06-14 13:10:00,30.13,30.13,30.13,30.13,1600.0,28.3553,28.3553,28.3553,28.3553,1600.0
2017-06-14 13:15:00,30.13,30.13,30.12,30.12,8000.0,28.3553,28.3553,28.3459,28.3459,8000.0
2017-06-14 13:20:00,30.14,30.15,30.14,30.15,4800.0,28.3647,28.3741,28.3647,28.3741,4800.0
2017-06-14 13:25:00,30.13,30.14,30.13,30.13,4000.0,28.3553,28.3647,28.3553,28.3553,4000.0
2017-06-14 13:30:00,30.11,30.11,30.11,30.11,400.0,28.3365,28.3365,28.3365,28.3365,400.0
2017-06-14 13:35:00,30.15,30.15,30.15,30.15,800.0,28.3741,28.3741,28.3741,28.3741,800.0
2017-06-14 13:40:00,30.16,30.16,30.16,30.16,872.0,28.3835,28.3835,28.3835,28.3835,872.0
2017-06-14 13:45:00,30.16,30.16,30.16,30.16,0.0,28.3835,28.3835,28.3835,28.3835,0.0
2017-06-14 13:50:00,30.15,30.15,30.15,30.15,400.0,28.3741,28.3741,28.3741,28.3741,400.0
2017-06-14 13:55:00,30.15,30.15,30.15,30.15,0.0,28.3741,28.3741,28.3741,28.3741,0.0
2017-06-14 14:00:00,30.08,30.23,30.08,30.23,7200.0,28.3082,28.4494,28.3082,28.4494,7200.0
2017-06-14 14:05:00,30.25,30.29,30.21,30.22,4400.0,28.4682,28.5059,28.4306,28.44,4400.0
2017-06-14 14:10:00,30.25,30.25,30.2,30.24,33480.0,28.4682,28.4682,28.4212,28.4588,33480.0
2017-06-14 14:15:00,30.21,30.21,30.08,30.08,2000.0,28.4306,28.4306,28.3082,28.3082,2000.0
2017-06-14 14:20:00,30.11,30.16,30.11,30.16,1600.0,28.3365,28.3835,28.3365,28.3835,1600.0
2017-06-14 14:25:00,30.13,30.16,30.13,30.16,2140.0,28.3553,28.3835,28.3553,28.3835,2140.0
2017-06-14 14:30:00,30.19,30.2,30.19,30.2,8000.0,28.4118,28.4212,28.4118,28.4212,8000.0
2017-06-14 14:35:00,30.19,30.2,30.12,30.17,10000.0,28.4118,28.4212,28.3459,28.3929,10000.0
2017-06-14 14:40:00,30.17,30.17,29.99,30.0,31840.0,28.3929,28.3929,28.2235,28.233,31840.0
2017-06-14 14:45:00,30.02,30.04,29.97,30.04,71404.0,28.2518,28.2706,28.2047,28.2706,71404.0
2017-06-14 14:50:00,30.04,30.06,30.04,30.06,800.0,28.2706,28.2894,28.2706,28.2894,800.0
2017-06-14 14:55:00,30.04,30.06,30.02,30.02,1600.0,28.2706,28.2894,28.2518,28.2518,1600.0
2017-06-14 15:00:00,30.02,30.03,29.99,30.03,16000.0,28.2518,28.2612,28.2235,28.2612,16000.0
2017-06-14 15:05:00,30.05,30.06,30.02,30.02,4080.0,28.28,28.2894,28.2518,28.2518,4080.0
2017-06-14 15:10:00,30.0,30.0,29.94,29.97,13164.0,28.233,28.233,28.1765,28.2047,13164.0
2017-06-14 15:15:00,29.99,30.06,29.99,30.06,5600.0,28.2235,28.2894,28.2235,28.2894,5600.0
2017-06-14 15:20:00,30.08,30.12,30.08,30.11,13024.0,28.3082,28.3459,28.3082,28.3365,13024.0
2017-06-14 15:25:00,30.09,30.13,30.09,30.13,2800.0,28.3177,28.3553,28.3177,28.3553,2800.0
2017-06-14 15:30:00,30.09,30.14,30.09,30.14,6800.0,28.3177,28.3647,28.3177,28.3647,6800.0
2017-06-14 15:35:00,30.18,30.21,30.18,30.21,35900.0,28.4023,28.4306,28.4023,28.4306,35900.0
2017-06-14 15:40:00,30.23,30.23,30.2,30.2,29116.0,28.4494,28.4494,28.4212,28.4212,29116.0
2017-06-14 15:45:00,30.2,30.26,30.2,30.26,2800.0,28.4212,28.4776,28.4212,28.4776,2800.0
2017-06-14 15:50:00,30.28,30.35,30.24,30.34,22524.0,28.4965,28.5623,28.4588,28.5529,22524.0
2017-06-14 15:55:00,30.32,30.32,30.24,30.28,30376.0,28.5341,28.5341,28.4588,28.4965,30376.0
2017-06-15 09:30:00,29.89,30.06,29.89,30.06,34168.0,28.1294,28.2894,28.1294,28.2894,34168.0
2017-06-15 09:35:00,30.06,30.09,30.04,30.09,22320.0,28.2894,28.3177,28.2706,28.3177,22320.0
2017-06-15 09:40:00,30.12,30.12,30.02,30.02,2400.0,28.3459,28.3459,28.2518,28.2518,2400.0
2017-06-15 09:45:00,29.99,29.99,29.92,29.92,6600.0,28.2235,28.2235,28.1577,28.1577,6600.0
2017-06-15 09:50:00,29.91,30.0,29.91,30.0,4460.0,28.1483,28.233,28.1483,28.233,4460.0
2017-06-15 09:55:00,30.0,30.05,29.99,30.05,16636.0,28.233,28.28,28.2235,28.28,16636.0
2017-06-15 10:00:00,30.05,30.05,30.04,30.05,2600.0,28.28,28.28,28.2706,28.28,2600.0
2017-06-15 10:05:00,30.03,30.03,29.98,29.98,5200.0,28.2612,28.2612,28.2141,28.2141,5200.0
2017-06-15 10:10:00,29.99,29.99,29.97,29.98,13732.0,28.2235,28.2235,28.2047,28.2141,13732.0
2017-06-15 10:15:00,29.95,29.96,29.9,29.93,9000.0,28.1859,28.1953,28.1388,28.1671,9000.0
2017-06-15 10:20:00,29.89,29.9,29.85,29.86,10024.0,28.1294,28.1388,28.0918,28.1012,10024.0
2017-06-15 10:25:00,29.83,29.84,29.82,29.84,5800.0,28.073,28.0824,28.0636,28.0824,5800.0
2017-06-15 10:30:00,29.89,29.92,29.89,29.9,29720.0,28.1294,28.1577,28.1294,28.1388,29720.0
2017-06-15 10:35:00,29.9,29.97,29.9,29.97,20160.0,28.1388,28.2047,28.1388,28.2047,20160.0
2017-06-15 10:40:00,29.91,29.91,29.91,29.91,3200.0,28.1483,28.1483,28.1483,28.1483,3200.0
2017-06-15 10:45:00,29.91,29.91,29.91,29.91,0.0,28.1483,28.1483,28.1483,28.1483,0.0
2017-06-15 10:50:00,29.88,29.88,29.88,29.88,400.0,28.12,28.12,28.12,28.12,400.0
2017-06-15 10:55:00,30.02,30.05,30.01,30.03,25332.0,28.2518,28.28,28.2424,28.2612,25332.0
2017-06-15 11:00:00,30.07,30.11,30.03,30.1,9440.0,28.2988,28.3365,28.2612,28.3271,9440.0
2017-06-15 11:05:00,30.12,30.12,30.09,30.1,6600.0,28.3459,28.3459,28.3177,28.3271,6600.0
2017-06-15 11:10:00,30.06,30.06,30.06,30.06,1000.0,28.2894,28.2894,28.2894,28.2894,1000.0
2017-06-15 11:15:00,30.1,30.13,30.1,30.13,5120.0,28.3271,28.3553,28.3271,28.3553,5120.0
2017-06-15 11:20:00,30.15,30.16,30.15,30.16,2800.0,28.3741,28.3835,28.3741,28.3835,2800.0
2017-06-15 11:25:00,30.12,30.19,30.12,30.18,1600.0,28.3459,28.4118,28.3459,28.4023,1600.0
2017-06-15 11:30:00,30.2,30.2,30.18,30.19,2000.0,28.4212,28.4212,28.4023,28.4118,2000.0
2017-06-15 11:35:00,30.18,30.2,30.18,30.18,16800.0,28.4023,28.4212,28.4023,28.4023,16800.0
2017-06-15 11:40:00,30.2,30.2,30.2,30.2,800.0,28.4212,28.4212,28.4212,28.4212,800.0
2017-06-15 11:45:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-15 11:50:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-15 11:55:00,30.21,30.22,30.21,30.22,3732.0,28.4306,28.44,28.4306,28.44,3732.0
2017-06-15 12:00:00,30.19,30.19,30.17,30.17,6000.0,28.4118,28.4118,28.3929,28.3929,6000.0
2017-06-15 12:05:00,30.19,30.19,30.18,30.18,800.0,28.4118,28.4118,28.4023,28.4023,800.0
2017-06-15 12:10:00,30.16,30.16,30.16,30.16,16400.0,28.3835,28.3835,28.3835,28.3835,16400.0
2017-06-15 12:15:00,30.16,30.16,30.16,30.16,0.0,28.3835,28.3835,28.3835,28.3835,0.0
2017-06-15 12:20:00,30.13,30.13,30.13,30.13,1200.0,28.3553,28.3553,28.3553,28.3553,1200.0
2017-06-15 12:25:00,30.1,30.1,30.1,30.1,400.0,28.3271,28.3271,28.3271,28.3271,400.0
2017-06-15 12:30:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-15 12:35:00,30.12,30.12,30.12,30.12,1196.0,28.3459,28.3459,28.3459,28.3459,1196.0
2017-06-15 12:40:00,30.15,30.21,30.15,30.21,2984.0,28.3741,28.4306,28.3741,28.4306,2984.0
2017-06-15 12:45:00,30.21,30.22,30.19,30.19,5200.0,28.4306,28.44,28.4118,28.4118,5200.0
2017-06-15 12:50:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-15 12:55:00,30.18,30.19,30.18,30.19,800.0,28.4023,28.4118,28.4023,28.4118,800.0
2017-06-15 13:00:00,30.18,30.2,30.18,30.2,4192.0,28.4023,28.4212,28.4023,28.4212,4192.0
2017-06-15 13:05:00,30.17,30.18,30.17,30.17,8000.0,28.3929,28.4023,28.3929,28.3929,8000.0
2017-06-15 13:10:00,30.18,30.18,30.18,30.18,4000.0,28.4023,28.4023,28.4023,28.4023,4000.0
2017-06-15 13:15:00,30.22,30.22,30.22,30.22,528.0,28.44,28.44,28.44,28.44,528.0
2017-06-15 13:20:00,30.17,30.17,30.17,30.17,18160.0,28.3929,28.3929,28.3929,28.3929,18160.0
2017-06-15 13:25:00,30.16,30.16,30.12,30.12,16200.0,28.3835,28.3835,28.3459,28.3459,16200.0
2017-06-15 13:30:00,30.16,30.18,30.16,30.18,9960.0,28.3835,28.4023,28.3835,28.4023,9960.0
2017-06-15 13:35:00,30.18,30.18,30.17,30.17,3696.0,28.4023,28.4023,28.3929,28.3929,3696.0
2017-06-15 13:40:00,30.17,30.17,30.17,30.17,4000.0,28.3929,28.3929,28.3929,28.3929,4000.0
2017-06-15 13:45:00,30.11,30.11,30.11,30.11,3492.0,28.3365,28.3365,28.3365,28.3365,3492.0
2017-06-15 13:50:00,30.11,30.11,30.11,30.11,0.0,28.3365,28.3365,28.3365,28.3365,0.0
2017-06-15 13:55:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-15 14:00:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-15 14:05:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-15 14:10:00,30.2,30.2,30.17,30.17,2940.0,28.4212,28.4212,28.3929,28.3929,2940.0
2017-06-15 14:15:00,30.17,30.17,30.17,30.17,0.0,28.3929,28.3929,28.3929,28.3929,0.0
2017-06-15 14:20:00,30.2,30.21,30.2,30.21,4000.0,28.4212,28.4306,28.4212,28.4306,4000.0
2017-06-15 14:25:00,30.2,30.22,30.2,30.22,2976.0,28.4212,28.44,28.4212,28.44,2976.0
2017-06-15 14:30:00,30.17,30.17,30.17,30.17,400.0,28.3929,28.3929,28.3929,28.3929,400.0
2017-06-15 14:35:00,30.17,30.17,30.17,30.17,0.0,28.3929,28.3929,28.3929,28.3929,0.0
2017-06-15 14:40:00,30.2,30.2,30.2,30.2,1300.0,28.4212,28.4212,28.4212,28.4212,1300.0
2017-06-15 14:45:00,30.23,30.23,30.23,30.23,400.0,28.4494,28.4494,28.4494,28.4494,400.0
2017-06-15 14:50:00,30.23,30.23,30.23,30.23,2400.0,28.4494,28.4494,28.4494,28.4494,2400.0
2017-06-15 14:55:00,30.2,30.2,30.2,30.2,800.0,28.4212,28.4212,28.4212,28.4212,800.0
2017-06-15 15:00:00,30.24,30.25,30.24,30.24,3200.0,28.4588,28.4682,28.4588,28.4588,3200.0
2017-06-15 15:05:00,30.22,30.26,30.22,30.26,24152.0,28.44,28.4776,28.44,28.4776,24152.0
2017-06-15 15:10:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-15 15:15:00,30.24,30.25,30.24,30.25,6800.0,28.4588,28.4682,28.4588,28.4682,6800.0
2017-06-15 15:20:00,30.25,30.25,30.23,30.23,3600.0,28.4682,28.4682,28.4494,28.4494,3600.0
2017-06-15 15:25:00,30.23,30.23,30.23,30.23,0.0,28.4494,28.4494,28.4494,28.4494,0.0
2017-06-15 15:30:00,30.23,30.26,30.21,30.26,9992.0,28.4494,28.4776,28.4306,28.4776,9992.0
2017-06-15 15:35:00,30.22,30.22,30.18,30.18,4400.0,28.44,28.44,28.4023,28.4023,4400.0
2017-06-15 15:40:00,30.16,30.17,30.13,30.16,11680.0,28.3835,28.3929,28.3553,28.3835,11680.0
2017-06-15 15:45:00,30.18,30.19,30.17,30.19,3000.0,28.4023,28.4118,28.3929,28.4118,3000.0
2017-06-15 15:50:00,30.18,30.19,30.16,30.17,50800.0,28.4023,28.4118,28.3835,28.3929,50800.0
2017-06-15 15:55:00,30.19,30.23,30.19,30.22,9736.0,28.4118,28.4494,28.4118,28.44,9736.0
2017-06-16 09:30:00,30.18,30.21,30.17,30.17,31128.0,28.4023,28.4306,28.3929,28.3929,31128.0
2017-06-16 09:35:00,30.13,30.16,30.12,30.16,3964.0,28.3553,28.3835,28.3459,28.3835,3964.0
2017-06-16 09:40:00,30.1,30.13,30.08,30.08,2296.0,28.3271,28.3553,28.3082,28.3082,2296.0
2017-06-16 09:45:00,30.08,30.09,30.02,30.09,7572.0,28.3082,28.3177,28.2518,28.3177,7572.0
2017-06-16 09:50:00,30.11,30.18,30.11,30.17,13200.0,28.3365,28.4023,28.3365,28.3929,13200.0
2017-06-16 09:55:00,30.1,30.11,30.1,30.11,800.0,28.3271,28.3365,28.3271,28.3365,800.0
2017-06-16 10:00:00,30.13,30.13,30.09,30.13,4400.0,28.3553,28.3553,28.3177,28.3553,4400.0
2017-06-16 10:05:00,30.13,30.13,30.1,30.12,1960.0,28.3553,28.3553,28.3271,28.3459,1960.0
2017-06-16 10:10:00,30.08,30.08,30.08,30.08,400.0,28.3082,28.3082,28.3082,28.3082,400.0
2017-06-16 10:15:00,30.1,30.1,30.07,30.09,4400.0,28.3271,28.3271,28.2988,28.3177,4400.0
2017-06-16 10:20:00,30.09,30.09,30.08,30.08,800.0,28.3177,28.3177,28.3082,28.3082,800.0
2017-06-16 10:25:00,30.06,30.07,30.03,30.06,14000.0,28.2894,28.2988,28.2612,28.2894,14000.0
2017-06-16 10:30:00,30.04,30.04,30.04,30.04,800.0,28.2706,28.2706,28.2706,28.2706,800.0
2017-06-16 10:35:00,30.05,30.09,30.05,30.09,6800.0,28.28,28.3177,28.28,28.3177,6800.0
2017-06-16 10:40:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-16 10:45:00,30.11,30.11,30.08,30.09,2028.0,28.3365,28.3365,28.3082,28.3177,2028.0
2017-06-16 10:50:00,30.05,30.05,30.04,30.04,800.0,28.28,28.28,28.2706,28.2706,800.0
2017-06-16 10:55:00,30.04,30.07,30.04,30.07,4980.0,28.2706,28.2988,28.2706,28.2988,4980.0
2017-06-16 11:00:00,30.09,30.09,30.09,30.09,400.0,28.3177,28.3177,28.3177,28.3177,400.0
2017-06-16 11:05:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-16 11:10:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-16 11:15:00,30.13,30.14,30.13,30.14,3760.0,28.3553,28.3647,28.3553,28.3647,3760.0
2017-06-16 11:20:00,30.13,30.13,30.12,30.12,15200.0,28.3553,28.3553,28.3459,28.3459,15200.0
2017-06-16 11:25:00,30.12,30.12,30.12,30.12,0.0,28.3459,28.3459,28.3459,28.3459,0.0
2017-06-16 11:30:00,30.19,30.21,30.19,30.21,1000.0,28.4118,28.4306,28.4118,28.4306,1000.0
2017-06-16 11:35:00,30.2,30.2,30.18,30.18,4400.0,28.4212,28.4212,28.4023,28.4023,4400.0
2017-06-16 11:40:00,30.22,30.23,30.22,30.23,1800.0,28.44,28.4494,28.44,28.4494,1800.0
2017-06-16 11:45:00,30.21,30.21,30.2,30.2,1400.0,28.4306,28.4306,28.4212,28.4212,1400.0
2017-06-16 11:50:00,30.18,30.19,30.18,30.19,4000.0,28.4023,28.4118,28.4023,28.4118,4000.0
2017-06-16 11:55:00,30.2,30.2,30.2,30.2,400.0,28.4212,28.4212,28.4212,28.4212,400.0
2017-06-16 12:00:00,30.27,30.27,30.27,30.27,2000.0,28.487,28.487,28.487,28.487,2000.0
2017-06-16 12:05:00,30.27,30.27,30.27,30.27,0.0,28.487,28.487,28.487,28.487,0.0
2017-06-16 12:10:00,30.27,30.27,30.27,30.27,0.0,28.487,28.487,28.487,28.487,0.0
2017-06-16 12:15:00,30.24,30.24,30.24,30.24,400.0,28.4588,28.4588,28.4588,28.4588,400.0
2017-06-16 12:20:00,30.26,30.26,30.26,30.26,800.0,28.4776,28.4776,28.4776,28.4776,800.0
2017-06-16 12:25:00,30.25,30.26,30.25,30.26,1600.0,28.4682,28.4776,28.4682,28.4776,1600.0
2017-06-16 12:30:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-16 12:35:00,30.3,30.31,30.3,30.31,3200.0,28.5153,28.5247,28.5153,28.5247,3200.0
2017-06-16 12:40:00,30.3,30.31,30.3,30.3,41096.0,28.5153,28.5247,28.5153,28.5153,41096.0
2017-06-16 12:45:00,30.3,30.3,30.3,30.3,800.0,28.5153,28.5153,28.5153,28.5153,800.0
2017-06-16 12:50:00,30.28,30.28,30.28,30.28,400.0,28.4965,28.4965,28.4965,28.4965,400.0
2017-06-16 12:55:00,30.29,30.29,30.29,30.29,480.0,28.5059,28.5059,28.5059,28.5059,480.0
2017-06-16 13:00:00,30.26,30.26,30.26,30.26,400.0,28.4776,28.4776,28.4776,28.4776,400.0
2017-06-16 13:05:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-16 13:10:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-16 13:15:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-16 13:20:00,30.22,30.22,30.22,30.22,400.0,28.44,28.44,28.44,28.44,400.0
2017-06-16 13:25:00,30.22,30.22,30.22,30.22,0.0,28.44,28.44,28.44,28.44,0.0
2017-06-16 13:30:00,30.2,30.2,30.2,30.2,4000.0,28.4212,28.4212,28.4212,28.4212,4000.0
2017-06-16 13:35:00,30.21,30.22,30.2,30.22,24400.0,28.4306,28.44,28.4212,28.44,24400.0
2017-06-16 13:40:00,30.23,30.23,30.23,30.23,800.0,28.4494,28.4494,28.4494,28.4494,800.0
2017-06-16 13:45:00,30.22,30.22,30.21,30.21,1600.0,28.44,28.44,28.4306,28.4306,1600.0
2017-06-16 13:50:00,30.21,30.22,30.21,30.21,1600.0,28.4306,28.44,28.4306,28.4306,1600.0
2017-06-16 13:55:00,30.22,30.22,30.22,30.22,800.0,28.44,28.44,28.44,28.44,800.0
2017-06-16 14:00:00,30.24,30.25,30.24,30.25,1460.0,28.4588,28.4682,28.4588,28.4682,1460.0
2017-06-16 14:05:00,30.23,30.24,30.23,30.23,2492.0,28.4494,28.4588,28.4494,28.4494,2492.0
2017-06-16 14:10:00,30.24,30.24,30.24,30.24,400.0,28.4588,28.4588,28.4588,28.4588,400.0
2017-06-16 14:15:00,30.24,30.25,30.24,30.25,1600.0,28.4588,28.4682,28.4588,28.4682,1600.0
2017-06-16 14:20:00,30.26,30.26,30.26,30.26,400.0,28.4776,28.4776,28.4776,28.4776,400.0
2017-06-16 14:25:00,30.24,30.24,30.24,30.24,1600.0,28.4588,28.4588,28.4588,28.4588,1600.0
2017-06-16 14:30:00,30.24,30.25,30.24,30.25,2800.0,28.4588,28.4682,28.4588,28.4682,2800.0
2017-06-16 14:35:00,30.26,30.26,30.23,30.23,6800.0,28.4776,28.4776,28.4494,28.4494,6800.0
2017-06-16 14:40:00,30.23,30.23,30.23,30.23,1600.0,28.4494,28.4494,28.4494,28.4494,1600.0
2017-06-16 14:45:00,30.24,30.25,30.24,30.25,800.0,28.4588,28.4682,28.4588,28.4682,800.0
2017-06-16 14:50:00,30.25,30.28,30.25,30.28,4400.0,28.4682,28.4965,28.4682,28.4965,4400.0
2017-06-16 14:55:00,30.27,30.28,30.26,30.26,11200.0,28.487,28.4965,28.4776,28.4776,11200.0
2017-06-16 15:00:00,30.29,30.29,30.29,30.29,400.0,28.5059,28.5059,28.5059,28.5059,400.0
2017-06-16 15:05:00,30.25,30.27,30.25,30.27,1200.0,28.4682,28.487,28.4682,28.487,1200.0
2017-06-16 15:10:00,30.24,30.24,30.2,30.21,2000.0,28.4588,28.4588,28.4212,28.4306,2000.0
2017-06-16 15:15:00,30.21,30.24,30.21,30.24,1600.0,28.4306,28.4588,28.4306,28.4588,1600.0
2017-06-16 15:20:00,30.24,30.25,30.24,30.25,3200.0,28.4588,28.4682,28.4588,28.4682,3200.0
2017-06-16 15:25:00,30.25,30.25,30.24,30.25,4400.0,28.4682,28.4682,28.4588,28.4682,4400.0
2017-06-16 15:30:00,30.26,30.26,30.24,30.24,4400.0,28.4776,28.4776,28.4588,28.4588,4400.0
2017-06-16 15:35:00,30.25,30.25,30.24,30.25,2400.0,28.4682,28.4682,28.4588,28.4682,2400.0
2017-06-16 15:40:00,30.26,30.26,30.26,30.26,400.0,28.4776,28.4776,28.4776,28.4776,400.0
2017-06-16 15:45:00,30.26,30.26,30.25,30.25,1240.0,28.4776,28.4776,28.4682,28.4682,1240.0
2017-06-16 15:50:00,30.28,30.29,30.26,30.28,9200.0,28.4965,28.5059,28.4776,28.4965,9200.0
2017-06-16 15:55:00,30.28,30.33,30.27,30.32,16288.0,28.4965,28.5435,28.487,28.5341,16288.0
2017-06-19 09:30:00,30.63,30.68,30.55,30.55,75920.0,28.8258,28.8729,28.7506,28.7506,75920.0
2017-06-19 09:35:00,30.57,30.64,30.56,30.64,11304.0,28.7694,28.8353,28.76,28.8353,11304.0
2017-06-19 09:40:00,30.65,30.67,30.63,30.63,37896.0,28.8447,28.8635,28.8258,28.8258,37896.0
2017-06-19 09:45:00,30.64,30.7,30.62,30.69,46492.0,28.8353,28.8917,28.8164,28.8823,46492.0
2017-06-19 09:50:00,30.67,30.67,30.65,30.66,6108.0,28.8635,28.8635,28.8447,28.8541,6108.0
2017-06-19 09:55:00,30.67,30.67,30.67,30.67,6000.0,28.8635,28.8635,28.8635,28.8635,6000.0
2017-06-19 10:00:00,30.67,30.79,30.67,30.79,15200.0,28.8635,28.9764,28.8635,28.9764,15200.0
2017-06-19 10:05:00,30.78,30.8,30.78,30.78,22800.0,28.967,28.9858,28.967,28.967,22800.0
2017-06-19 10:10:00,30.78,30.78,30.77,30.78,11800.0,28.967,28.967,28.9576,28.967,11800.0
2017-06-19 10:15:00,30.77,30.77,30.73,30.76,15248.0,28.9576,28.9576,28.92,28.9482,15248.0
2017-06-19 10:20:00,30.75,30.75,30.75,30.75,1412.0,28.9388,28.9388,28.9388,28.9388,1412.0
2017-06-19 10:25:00,30.76,30.78,30.76,30.78,2944.0,28.9482,28.967,28.9482,28.967,2944.0
2017-06-19 10:30:00,30.8,30.83,30.8,30.8,16580.0,28.9858,29.0141,28.9858,28.9858,16580.0
2017-06-19 10:35:00,30.81,30.81,30.78,30.78,7692.0,28.9952,28.9952,28.967,28.967,7692.0
2017-06-19 10:40:00,30.78,30.78,30.75,30.75,2840.0,28.967,28.967,28.9388,28.9388,2840.0
2017-06-19 10:45:00,30.75,30.76,30.74,30.76,1600.0,28.9388,28.9482,28.9294,28.9482,1600.0
2017-06-19 10:50:00,30.77,30.77,30.76,30.76,7000.0,28.9576,28.9576,28.9482,28.9482,7000.0
2017-06-19 10:55:00,30.77,30.77,30.75,30.75,2004.0,28.9576,28.9576,28.9388,28.9388,2004.0
2017-06-19 11:00:00,30.75,30.78,30.75,30.77,8804.0,28.9388,28.967,28.9388,28.9576,8804.0
2017-06-19 11:05:00,30.77,30.77,30.77,30.77,400.0,28.9576,28.9576,28.9576,28.9576,400.0
2017-06-19 11:10:00,30.77,30.78,30.77,30.77,13716.0,28.9576,28.967,28.9576,28.9576,13716.0
2017-06-19 11:15:00,30.77,30.77,30.75,30.75,8800.0,28.9576,28.9576,28.9388,28.9388,8800.0
2017-06-19 11:20:00,30.75,30.75,30.73,30.73,3952.0,28.9388,28.9388,28.92,28.92,3952.0
2017-06-19 11:25:00,30.71,30.74,30.71,30.74,1192.0,28.9011,28.9294,28.9011,28.9294,1192.0
2017-06-19 11:30:00,30.75,30.75,30.75,30.75,800.0,28.9388,28.9388,28.9388,28.9388,800.0
2017-06-19 11:35:00,30.75,30.77,30.75,30.77,3648.0,28.9388,28.9576,28.9388,28.9576,3648.0
2017-06-19 11:40:00,30.77,30.77,30.77,30.77,0.0,28.9576,28.9576,28.9576,28.9576,0.0
2017-06-19 11:45:00,30.8,30.8,30.79,30.8,1800.0,28.9858,28.9858,28.9764,28.9858,1800.0
2017-06-19 11:50:00,30.81,30.81,30.8,30.8,1600.0,28.9952,28.9952,28.9858,28.9858,1600.0
2017-06-19 11:55:00,30.81,30.81,30.81,30.81,400.0,28.9952,28.9952,28.9952,28.9952,400.0
2017-06-19 12:00:00,30.82,30.82,30.82,30.82,6400.0,29.0047,29.0047,29.0047,29.0047,6400.0
2017-06-19 12:05:00,30.82,30.82,30.81,30.82,800.0,29.0047,29.0047,28.9952,29.0047,800.0
2017-06-19 12:10:00,30.82,30.82,30.82,30.82,2800.0,29.0047,29.0047,29.0047,29.0047,2800.0
2017-06-19 12:15:00,30.82,30.82,30.82,30.82,0.0,29.0047,29.0047,29.0047,29.0047,0.0
2017-06-19 12:20:00,30.83,30.86,30.83,30.86,4104.0,29.0141,29.0423,29.0141,29.0423,4104.0
2017-06-19 12:25:00,30.86,30.86,30.86,30.86,800.0,29.0423,29.0423,29.0423,29.0423,800.0
2017-06-19 12:30:00,30.81,30.81,30.8,30.8,7000.0,28.9952,28.9952,28.9858,28.9858,7000.0
2017-06-19 12:35:00,30.81,30.82,30.8,30.82,9800.0,28.9952,29.0047,28.9858,29.0047,9800.0
2017-06-19 12:40:00,30.81,30.82,30.81,30.82,8800.0,28.9952,29.0047,28.9952,29.0047,8800.0
2017-06-19 12:45:00,30.81,30.82,30.81,30.81,3200.0,28.9952,29.0047,28.9952,28.9952,3200.0
2017-06-19 12:50:00,30.81,30.81,30.81,30.81,0.0,28.9952,28.9952,28.9952,28.9952,0.0
2017-06-19 12:55:00,30.81,30.81,30.81,30.81,0.0,28.9952,28.9952,28.9952,28.9952,0.0
2017-06-19 13:00:00,30.84,30.86,30.84,30.86,5200.0,29.0235,29.0423,29.0235,29.0423,5200.0
2017-06-19 13:05:00,30.86,30.86,30.86,30.86,0.0,29.0423,29.0423,29.0423,29.0423,0.0
2017-06-19 13:10:00,30.86,30.86,30.86,30.86,0.0,29.0423,29.0423,29.0423,29.0423,0.0
2017-06-19 13:15:00,30.86,30.88,30.86,30.87,7200.0,29.0423,29.0611,29.0423,29.0517,7200.0
2017-06-19 13:20:00,30.86,30.88,30.85,30.88,7200.0,29.0423,29.0611,29.0329,29.0611,7200.0
2017-06-19 13:25:00,30.88,30.88,30.87,30.87,3600.0,29.0611,29.0611,29.0517,29.0517,3600.0
2017-06-19 13:30:00,30.88,30.89,30.88,30.88,1860.0,29.0611,29.0705,29.0611,29.0611,1860.0
2017-06-19 13:35:00,30.88,30.9,30.88,30.9,6400.0,29.0611,29.0799,29.0611,29.0799,6400.0
2017-06-19 13:40:00,30.86,30.86,30.86,30.86,400.0,29.0423,29.0423,29.0423,29.0423,400.0
2017-06-19 13:45:00,30.84,30.86,30.84,30.85,5200.0,29.0235,29.0423,29.0235,29.0329,5200.0
2017-06-19 13:50:00,30.85,30.85,30.85,30.85,0.0,29.0329,29.0329,29.0329,29.0329,0.0
2017-06-19 13:55:00,30.85,30.85,30.85,30.85,1600.0,29.0329,29.0329,29.0329,29.0329,1600.0
2017-06-19 14:00:00,30.84,30.84,30.83,30.83,3676.0,29.0235,29.0235,29.0141,29.0141,3676.0
2017-06-19 14:05:00,30.81,30.81,30.81,30.81,468.0,28.9952,28.9952,28.9952,28.9952,468.0
2017-06-19 14:10:00,30.81,30.81,30.81,30.81,0.0,28.9952,28.9952,28.9952,28.9952,0.0
2017-06-19 14:15:00,30.81,30.82,30.81,30.82,2908.0,28.9952,29.0047,28.9952,29.0047,2908.0
2017-06-19 14:20:00,30.81,30.81,30.78,30.78,3400.0,28.9952,28.9952,28.967,28.967,3400.0
2017-06-19 14:25:00,30.8,30.81,30.79,30.8,22444.0,28.9858,28.9952,28.9764,28.9858,22444.0
2017-06-19 14:30:00,30.82,30.82,30.82,30.82,480.0,29.0047,29.0047,29.0047,29.0047,480.0
2017-06-19 14:35:00,30.82,30.82,30.81,30.81,4000.0,29.0047,29.0047,28.9952,28.9952,4000.0
2017-06-19 14:40:00,30.82,30.85,30.82,30.84,3280.0,29.0047,29.0329,29.0047,29.0235,3280.0
2017-06-19 14:45:00,30.84,30.84,30.84,30.84,0.0,29.0235,29.0235,29.0235,29.0235,0.0
2017-06-19 14:50:00,30.82,30.82,30.8,30.81,2000.0,29.0047,29.0047,28.9858,28.9952,2000.0
2017-06-19 14:55:00,30.81,30.81,30.79,30.79,6200.0,28.9952,28.9952,28.9764,28.9764,6200.0
2017-06-19 15:00:00,30.83,30.83,30.83,30.83,1200.0,29.0141,29.0141,29.0141,29.0141,1200.0
2017-06-19 15:05:00,30.83,30.83,30.83,30.83,0.0,29.0141,29.0141,29.0141,29.0141,0.0
2017-06-19 15:10:00,30.83,30.83,30.83,30.83,0.0,29.0141,29.0141,29.0141,29.0141,0.0
2017-06-19 15:15:00,30.84,30.84,30.84,30.84,400.0,29.0235,29.0235,29.0235,29.0235,400.0
2017-06-19 15:20:00,30.86,30.86,30.86,30.86,748.0,29.0423,29.0423,29.0423,29.0423,748.0
2017-06-19 15:25:00,30.86,30.88,30.86,30.88,9200.0,29.0423,29.0611,29.0423,29.0611,9200.0
2017-06-19 15:30:00,30.86,30.87,30.86,30.87,1208.0,29.0423,29.0517,29.0423,29.0517,1208.0
2017-06-19 15:35:00,30.9,30.9,30.89,30.89,3228.0,29.0799,29.0799,29.0705,29.0705,3228.0
2017-06-19 15:40:00,30.89,30.89,30.88,30.88,5200.0,29.0705,29.0705,29.0611,29.0611,5200.0
2017-06-19 15:45:00,30.9,30.91,30.89,30.89,11776.0,29.0799,29.0894,29.0705,29.0705,11776.0
2017-06-19 15:50:00,30.9,30.93,30.89,30.92,36280.0,29.0799,29.1082,29.0705,29.0988,36280.0
2017-06-19 15:55:00,30.9,30.92,30.89,30.92,16068.0,29.0799,29.0988,29.0705,29.0988,16068.0
2017-06-20 09:30:00,30.88,30.98,30.83,30.91,39248.0,29.0611,29.1552,29.0141,29.0894,39248.0
2017-06-20 09:35:00,30.91,30.91,30.91,30.91,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2017-06-20 09:40:00,30.96,30.96,30.93,30.93,3612.0,29.1364,29.1364,29.1082,29.1082,3612.0
2017-06-20 09:45:00,30.91,30.91,30.85,30.85,4024.0,29.0894,29.0894,29.0329,29.0329,4024.0
2017-06-20 09:50:00,30.89,30.9,30.89,30.89,4916.0,29.0705,29.0799,29.0705,29.0705,4916.0
2017-06-20 09:55:00,30.84,30.84,30.84,30.84,680.0,29.0235,29.0235,29.0235,29.0235,680.0
2017-06-20 10:00:00,30.84,30.86,30.84,30.85,4400.0,29.0235,29.0423,29.0235,29.0329,4400.0
2017-06-20 10:05:00,30.91,30.91,30.9,30.91,400.0,29.0894,29.0894,29.0799,29.0894,400.0
2017-06-20 10:10:00,30.86,30.87,30.86,30.87,1200.0,29.0423,29.0517,29.0423,29.0517,1200.0
2017-06-20 10:15:00,30.85,30.89,30.85,30.88,6048.0,29.0329,29.0705,29.0329,29.0611,6048.0
2017-06-20 10:20:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-06-20 10:25:00,30.88,30.88,30.86,30.86,2800.0,29.0611,29.0611,29.0423,29.0423,2800.0
2017-06-20 10:30:00,30.85,30.88,30.85,30.88,2400.0,29.0329,29.0611,29.0329,29.0611,2400.0
2017-06-20 10:35:00,30.88,30.88,30.88,30.88,400.0,29.0611,29.0611,29.0611,29.0611,400.0
2017-06-20 10:40:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-06-20 10:45:00,30.91,30.95,30.91,30.95,3600.0,29.0894,29.127,29.0894,29.127,3600.0
2017-06-20 10:50:00,30.94,30.95,30.93,30.93,2080.0,29.1176,29.127,29.1082,29.1082,2080.0
2017-06-20 10:55:00,30.93,30.93,30.93,30.93,1080.0,29.1082,29.1082,29.1082,29.1082,1080.0
2017-06-20 11:00:00,30.93,30.93,30.93,30.93,0.0,29.1082,29.1082,29.1082,29.1082,0.0
2017-06-20 11:05:00,30.93,30.93,30.93,30.93,800.0,29.1082,29.1082,29.1082,29.1082,800.0
2017-06-20 11:10:00,30.93,30.93,30.93,30.93,2400.0,29.1082,29.1082,29.1082,29.1082,2400.0
2017-06-20 11:15:00,30.9,30.91,30.9,30.91,3200.0,29.0799,29.0894,29.0799,29.0894,3200.0
2017-06-20 11:20:00,30.9,30.91,30.9,30.9,3600.0,29.0799,29.0894,29.0799,29.0799,3600.0
2017-06-20 11:25:00,30.9,30.9,30.9,30.9,0.0,29.0799,29.0799,29.0799,29.0799,0.0
2017-06-20 11:30:00,30.88,30.9,30.88,30.9,800.0,29.0611,29.0799,29.0611,29.0799,800.0
2017-06-20 11:35:00,30.89,30.89,30.89,30.89,400.0,29.0705,29.0705,29.0705,29.0705,400.0
2017-06-20 11:40:00,30.91,30.91,30.91,30.91,400.0,29.0894,29.0894,29.0894,29.0894,400.0
2017-06-20 11:45:00,30.92,30.92,30.92,30.92,800.0,29.0988,29.0988,29.0988,29.0988,800.0
2017-06-20 11:50:00,30.89,30.89,30.89,30.89,400.0,29.0705,29.0705,29.0705,29.0705,400.0
2017-06-20 11:55:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-06-20 12:00:00,30.87,30.87,30.86,30.87,2800.0,29.0517,29.0517,29.0423,29.0517,2800.0
2017-06-20 12:05:00,30.89,30.89,30.89,30.89,2800.0,29.0705,29.0705,29.0705,29.0705,2800.0
2017-06-20 12:10:00,30.89,30.89,30.88,30.88,2000.0,29.0705,29.0705,29.0611,29.0611,2000.0
2017-06-20 12:15:00,30.88,30.88,30.84,30.84,2200.0,29.0611,29.0611,29.0235,29.0235,2200.0
2017-06-20 12:20:00,30.83,30.83,30.79,30.82,4544.0,29.0141,29.0141,28.9764,29.0047,4544.0
2017-06-20 12:25:00,30.79,30.79,30.79,30.79,1456.0,28.9764,28.9764,28.9764,28.9764,1456.0
2017-06-20 12:30:00,30.83,30.84,30.83,30.84,800.0,29.0141,29.0235,29.0141,29.0235,800.0
2017-06-20 12:35:00,30.84,30.84,30.84,30.84,4000.0,29.0235,29.0235,29.0235,29.0235,4000.0
2017-06-20 12:40:00,30.82,30.82,30.82,30.82,400.0,29.0047,29.0047,29.0047,29.0047,400.0
2017-06-20 12:45:00,30.79,30.8,30.79,30.79,6260.0,28.9764,28.9858,28.9764,28.9764,6260.0
2017-06-20 12:50:00,30.79,30.79,30.79,30.79,0.0,28.9764,28.9764,28.9764,28.9764,0.0
2017-06-20 12:55:00,30.84,30.9,30.84,30.9,1676.0,29.0235,29.0799,29.0235,29.0799,1676.0
2017-06-20 13:00:00,30.9,30.9,30.9,30.9,0.0,29.0799,29.0799,29.0799,29.0799,0.0
2017-06-20 13:05:00,30.9,30.9,30.9,30.9,0.0,29.0799,29.0799,29.0799,29.0799,0.0
2017-06-20 13:10:00,30.88,30.88,30.88,30.88,4000.0,29.0611,29.0611,29.0611,29.0611,4000.0
2017-06-20 13:15:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-06-20 13:20:00,30.87,30.91,30.87,30.91,7624.0,29.0517,29.0894,29.0517,29.0894,7624.0
2017-06-20 13:25:00,30.91,30.91,30.91,30.91,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2017-06-20 13:30:00,30.91,30.91,30.91,30.91,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2017-06-20 13:35:00,30.87,30.88,30.87,30.88,1600.0,29.0517,29.0611,29.0517,29.0611,1600.0
2017-06-20 13:40:00,30.85,30.85,30.85,30.85,800.0,29.0329,29.0329,29.0329,29.0329,800.0
2017-06-20 13:45:00,30.85,30.85,30.85,30.85,0.0,29.0329,29.0329,29.0329,29.0329,0.0
2017-06-20 13:50:00,30.85,30.85,30.85,30.85,800.0,29.0329,29.0329,29.0329,29.0329,800.0
2017-06-20 13:55:00,30.85,30.85,30.85,30.85,0.0,29.0329,29.0329,29.0329,29.0329,0.0
2017-06-20 14:00:00,30.85,30.85,30.85,30.85,0.0,29.0329,29.0329,29.0329,29.0329,0.0
2017-06-20 14:05:00,30.88,30.88,30.87,30.87,7200.0,29.0611,29.0611,29.0517,29.0517,7200.0
2017-06-20 14:10:00,30.87,30.87,30.87,30.87,0.0,29.0517,29.0517,29.0517,29.0517,0.0
2017-06-20 14:15:00,30.85,30.85,30.83,30.83,11600.0,29.0329,29.0329,29.0141,29.0141,11600.0
2017-06-20 14:20:00,30.85,30.85,30.85,30.85,800.0,29.0329,29.0329,29.0329,29.0329,800.0
2017-06-20 14:25:00,30.82,30.82,30.8,30.8,3600.0,29.0047,29.0047,28.9858,28.9858,3600.0
2017-06-20 14:30:00,30.8,30.8,30.79,30.79,2000.0,28.9858,28.9858,28.9764,28.9764,2000.0
2017-06-20 14:35:00,30.79,30.8,30.77,30.79,17392.0,28.9764,28.9858,28.9576,28.9764,17392.0
2017-06-20 14:40:00,30.79,30.81,30.79,30.81,1800.0,28.9764,28.9952,28.9764,28.9952,1800.0
2017-06-20 14:45:00,30.79,30.79,30.79,30.79,800.0,28.9764,28.9764,28.9764,28.9764,800.0
2017-06-20 14:50:00,30.82,30.84,30.82,30.84,800.0,29.0047,29.0235,29.0047,29.0235,800.0
2017-06-20 14:55:00,30.84,30.84,30.84,30.84,0.0,29.0235,29.0235,29.0235,29.0235,0.0
2017-06-20 15:00:00,30.84,30.84,30.84,30.84,0.0,29.0235,29.0235,29.0235,29.0235,0.0
2017-06-20 15:05:00,30.84,30.84,30.84,30.84,0.0,29.0235,29.0235,29.0235,29.0235,0.0
2017-06-20 15:10:00,30.79,30.79,30.79,30.79,400.0,28.9764,28.9764,28.9764,28.9764,400.0
2017-06-20 15:15:00,30.85,30.85,30.84,30.84,6000.0,29.0329,29.0329,29.0235,29.0235,6000.0
2017-06-20 15:20:00,30.8,30.8,30.79,30.79,7200.0,28.9858,28.9858,28.9764,28.9764,7200.0
2017-06-20 15:25:00,30.78,30.79,30.75,30.79,2400.0,28.967,28.9764,28.9388,28.9764,2400.0
2017-06-20 15:30:00,30.78,30.79,30.74,30.74,19616.0,28.967,28.9764,28.9294,28.9294,19616.0
2017-06-20 15:35:00,30.75,30.75,30.74,30.75,29564.0,28.9388,28.9388,28.9294,28.9388,29564.0
2017-06-20 15:40:00,30.74,30.75,30.71,30.72,16924.0,28.9294,28.9388,28.9011,28.9105,16924.0
2017-06-20 15:45:00,30.72,30.72,30.66,30.68,47512.0,28.9105,28.9105,28.8541,28.8729,47512.0
2017-06-20 15:50:00,30.68,30.7,30.67,30.68,20316.0,28.8729,28.8917,28.8635,28.8729,20316.0
2017-06-20 15:55:00,30.7,30.71,30.67,30.67,24520.0,28.8917,28.9011,28.8635,28.8635,24520.0
2017-06-21 09:30:00,30.84,30.84,30.71,30.72,29128.0,29.0235,29.0235,28.9011,28.9105,29128.0
2017-06-21 09:35:00,30.71,30.71,30.67,30.69,10800.0,28.9011,28.9011,28.8635,28.8823,10800.0
2017-06-21 09:40:00,30.68,30.68,30.63,30.68,5200.0,28.8729,28.8729,28.8258,28.8729,5200.0
2017-06-21 09:45:00,30.66,30.67,30.64,30.67,4552.0,28.8541,28.8635,28.8353,28.8635,4552.0
2017-06-21 09:50:00,30.66,30.66,30.66,30.66,2000.0,28.8541,28.8541,28.8541,28.8541,2000.0
2017-06-21 09:55:00,30.63,30.65,30.61,30.61,24316.0,28.8258,28.8447,28.807,28.807,24316.0
2017-06-21 10:00:00,30.63,30.66,30.63,30.63,8800.0,28.8258,28.8541,28.8258,28.8258,8800.0
2017-06-21 10:05:00,30.61,30.65,30.61,30.64,6800.0,28.807,28.8447,28.807,28.8353,6800.0
2017-06-21 10:10:00,30.64,30.64,30.61,30.61,4800.0,28.8353,28.8353,28.807,28.807,4800.0
2017-06-21 10:15:00,30.61,30.61,30.61,30.61,1600.0,28.807,28.807,28.807,28.807,1600.0
2017-06-21 10:20:00,30.63,30.65,30.63,30.65,1000.0,28.8258,28.8447,28.8258,28.8447,1000.0
2017-06-21 10:25:00,30.63,30.63,30.63,30.63,660.0,28.8258,28.8258,28.8258,28.8258,660.0
2017-06-21 10:30:00,30.65,30.69,30.65,30.67,11200.0,28.8447,28.8823,28.8447,28.8635,11200.0
2017-06-21 10:35:00,30.61,30.65,30.61,30.65,8936.0,28.807,28.8447,28.807,28.8447,8936.0
2017-06-21 10:40:00,30.67,30.72,30.67,30.71,5776.0,28.8635,28.9105,28.8635,28.9011,5776.0
2017-06-21 10:45:00,30.71,30.71,30.68,30.68,5168.0,28.9011,28.9011,28.8729,28.8729,5168.0
2017-06-21 10:50:00,30.7,30.7,30.69,30.69,3568.0,28.8917,28.8917,28.8823,28.8823,3568.0
2017-06-21 10:55:00,30.66,30.66,30.58,30.58,2440.0,28.8541,28.8541,28.7788,28.7788,2440.0
2017-06-21 11:00:00,30.56,30.57,30.49,30.5,27932.0,28.76,28.7694,28.6941,28.7035,27932.0
2017-06-21 11:05:00,30.49,30.5,30.49,30.5,1080.0,28.6941,28.7035,28.6941,28.7035,1080.0
2017-06-21 11:10:00,30.49,30.49,30.45,30.45,2000.0,28.6941,28.6941,28.6564,28.6564,2000.0
2017-06-21 11:15:00,30.42,30.42,30.42,30.42,2800.0,28.6282,28.6282,28.6282,28.6282,2800.0
2017-06-21 11:20:00,30.49,30.49,30.49,30.49,2400.0,28.6941,28.6941,28.6941,28.6941,2400.0
2017-06-21 11:25:00,30.49,30.49,30.49,30.49,400.0,28.6941,28.6941,28.6941,28.6941,400.0
2017-06-21 11:30:00,30.48,30.5,30.48,30.5,13600.0,28.6847,28.7035,28.6847,28.7035,13600.0
2017-06-21 11:35:00,30.5,30.5,30.5,30.5,2000.0,28.7035,28.7035,28.7035,28.7035,2000.0
2017-06-21 11:40:00,30.5,30.55,30.5,30.55,4000.0,28.7035,28.7506,28.7035,28.7506,4000.0
2017-06-21 11:45:00,30.61,30.61,30.58,30.6,168400.0,28.807,28.807,28.7788,28.7976,168400.0
2017-06-21 11:50:00,30.59,30.59,30.59,30.59,1600.0,28.7882,28.7882,28.7882,28.7882,1600.0
2017-06-21 11:55:00,30.59,30.59,30.59,30.59,0.0,28.7882,28.7882,28.7882,28.7882,0.0
2017-06-21 12:00:00,30.61,30.61,30.57,30.57,1700.0,28.807,28.807,28.7694,28.7694,1700.0
2017-06-21 12:05:00,30.57,30.57,30.57,30.57,0.0,28.7694,28.7694,28.7694,28.7694,0.0
2017-06-21 12:10:00,30.59,30.59,30.59,30.59,800.0,28.7882,28.7882,28.7882,28.7882,800.0
2017-06-21 12:15:00,30.54,30.54,30.54,30.54,400.0,28.7411,28.7411,28.7411,28.7411,400.0
2017-06-21 12:20:00,30.56,30.58,30.56,30.58,2492.0,28.76,28.7788,28.76,28.7788,2492.0
2017-06-21 12:25:00,30.59,30.59,30.58,30.58,11200.0,28.7882,28.7882,28.7788,28.7788,11200.0
2017-06-21 12:30:00,30.59,30.59,30.54,30.54,3352.0,28.7882,28.7882,28.7411,28.7411,3352.0
2017-06-21 12:35:00,30.52,30.52,30.5,30.52,1616.0,28.7223,28.7223,28.7035,28.7223,1616.0
2017-06-21 12:40:00,30.5,30.5,30.46,30.46,1200.0,28.7035,28.7035,28.6659,28.6659,1200.0
2017-06-21 12:45:00,30.48,30.48,30.46,30.46,3148.0,28.6847,28.6847,28.6659,28.6659,3148.0
2017-06-21 12:50:00,30.48,30.49,30.48,30.49,952.0,28.6847,28.6941,28.6847,28.6941,952.0
2017-06-21 12:55:00,30.42,30.43,30.42,30.42,1924.0,28.6282,28.6376,28.6282,28.6282,1924.0
2017-06-21 13:00:00,30.45,30.45,30.43,30.43,8400.0,28.6564,28.6564,28.6376,28.6376,8400.0
2017-06-21 13:05:00,30.43,30.43,30.43,30.43,2400.0,28.6376,28.6376,28.6376,28.6376,2400.0
2017-06-21 13:10:00,30.43,30.43,30.43,30.43,800.0,28.6376,28.6376,28.6376,28.6376,800.0
2017-06-21 13:15:00,30.47,30.47,30.46,30.47,4740.0,28.6753,28.6753,28.6659,28.6753,4740.0
2017-06-21 13:20:00,30.48,30.48,30.46,30.47,1460.0,28.6847,28.6847,28.6659,28.6753,1460.0
2017-06-21 13:25:00,30.47,30.47,30.47,30.47,400.0,28.6753,28.6753,28.6753,28.6753,400.0
2017-06-21 13:30:00,30.46,30.46,30.46,30.46,3096.0,28.6659,28.6659,28.6659,28.6659,3096.0
2017-06-21 13:35:00,30.44,30.44,30.44,30.44,400.0,28.647,28.647,28.647,28.647,400.0
2017-06-21 13:40:00,30.43,30.43,30.41,30.43,4000.0,28.6376,28.6376,28.6188,28.6376,4000.0
2017-06-21 13:45:00,30.44,30.44,30.42,30.42,5272.0,28.647,28.647,28.6282,28.6282,5272.0
2017-06-21 13:50:00,30.4,30.42,30.35,30.38,10152.0,28.6094,28.6282,28.5623,28.5906,10152.0
2017-06-21 13:55:00,30.37,30.39,30.37,30.38,3280.0,28.5812,28.6,28.5812,28.5906,3280.0
2017-06-21 14:00:00,30.38,30.38,30.38,30.38,1432.0,28.5906,28.5906,28.5906,28.5906,1432.0
2017-06-21 14:05:00,30.35,30.39,30.35,30.39,3648.0,28.5623,28.6,28.5623,28.6,3648.0
2017-06-21 14:10:00,30.38,30.4,30.37,30.4,11400.0,28.5906,28.6094,28.5812,28.6094,11400.0
2017-06-21 14:15:00,30.42,30.42,30.41,30.42,24260.0,28.6282,28.6282,28.6188,28.6282,24260.0
2017-06-21 14:20:00,30.4,30.4,30.4,30.4,400.0,28.6094,28.6094,28.6094,28.6094,400.0
2017-06-21 14:25:00,30.38,30.38,30.38,30.38,6600.0,28.5906,28.5906,28.5906,28.5906,6600.0
2017-06-21 14:30:00,30.39,30.4,30.39,30.4,1200.0,28.6,28.6094,28.6,28.6094,1200.0
2017-06-21 14:35:00,30.44,30.46,30.44,30.46,1600.0,28.647,28.6659,28.647,28.6659,1600.0
2017-06-21 14:40:00,30.48,30.48,30.48,30.48,3200.0,28.6847,28.6847,28.6847,28.6847,3200.0
2017-06-21 14:45:00,30.5,30.5,30.49,30.49,7368.0,28.7035,28.7035,28.6941,28.6941,7368.0
2017-06-21 14:50:00,30.49,30.5,30.48,30.49,5168.0,28.6941,28.7035,28.6847,28.6941,5168.0
2017-06-21 14:55:00,30.48,30.49,30.48,30.48,2400.0,28.6847,28.6941,28.6847,28.6847,2400.0
2017-06-21 15:00:00,30.47,30.5,30.46,30.46,38488.0,28.6753,28.7035,28.6659,28.6659,38488.0
2017-06-21 15:05:00,30.48,30.48,30.48,30.48,800.0,28.6847,28.6847,28.6847,28.6847,800.0
2017-06-21 15:10:00,30.48,30.48,30.48,30.48,1400.0,28.6847,28.6847,28.6847,28.6847,1400.0
2017-06-21 15:15:00,30.47,30.47,30.47,30.47,2000.0,28.6753,28.6753,28.6753,28.6753,2000.0
2017-06-21 15:20:00,30.49,30.49,30.46,30.47,5200.0,28.6941,28.6941,28.6659,28.6753,5200.0
2017-06-21 15:25:00,30.44,30.44,30.44,30.44,4800.0,28.647,28.647,28.647,28.647,4800.0
2017-06-21 15:30:00,30.44,30.44,30.44,30.44,0.0,28.647,28.647,28.647,28.647,0.0
2017-06-21 15:35:00,30.38,30.38,30.38,30.38,800.0,28.5906,28.5906,28.5906,28.5906,800.0
2017-06-21 15:40:00,30.36,30.4,30.36,30.4,4756.0,28.5717,28.6094,28.5717,28.6094,4756.0
2017-06-21 15:45:00,30.46,30.46,30.43,30.43,4184.0,28.6659,28.6659,28.6376,28.6376,4184.0
2017-06-21 15:50:00,30.43,30.45,30.41,30.45,9124.0,28.6376,28.6564,28.6188,28.6564,9124.0
2017-06-21 15:55:00,30.39,30.46,30.39,30.46,37092.0,28.6,28.6659,28.6,28.6659,37092.0
2017-06-22 09:30:00,30.52,30.52,30.43,30.47,26608.0,28.7223,28.7223,28.6376,28.6753,26608.0
2017-06-22 09:35:00,30.43,30.43,30.36,30.39,11328.0,28.6376,28.6376,28.5717,28.6,11328.0
2017-06-22 09:40:00,30.37,30.41,30.37,30.39,2280.0,28.5812,28.6188,28.5812,28.6,2280.0
2017-06-22 09:45:00,30.42,30.43,30.42,30.43,3000.0,28.6282,28.6376,28.6282,28.6376,3000.0
2017-06-22 09:50:00,30.41,30.45,30.41,30.45,13200.0,28.6188,28.6564,28.6188,28.6564,13200.0
2017-06-22 09:55:00,30.44,30.46,30.44,30.46,3520.0,28.647,28.6659,28.647,28.6659,3520.0
2017-06-22 10:00:00,30.42,30.42,30.42,30.42,4400.0,28.6282,28.6282,28.6282,28.6282,4400.0
2017-06-22 10:05:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-22 10:10:00,30.4,30.45,30.4,30.44,3020.0,28.6094,28.6564,28.6094,28.647,3020.0
2017-06-22 10:15:00,30.46,30.47,30.46,30.46,12000.0,28.6659,28.6753,28.6659,28.6659,12000.0
2017-06-22 10:20:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-06-22 10:25:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-06-22 10:30:00,30.41,30.42,30.4,30.4,1200.0,28.6188,28.6282,28.6094,28.6094,1200.0
2017-06-22 10:35:00,30.4,30.4,30.4,30.4,0.0,28.6094,28.6094,28.6094,28.6094,0.0
2017-06-22 10:40:00,30.41,30.47,30.4,30.47,10620.0,28.6188,28.6753,28.6094,28.6753,10620.0
2017-06-22 10:45:00,30.48,30.49,30.47,30.49,2888.0,28.6847,28.6941,28.6753,28.6941,2888.0
2017-06-22 10:50:00,30.54,30.54,30.54,30.54,4400.0,28.7411,28.7411,28.7411,28.7411,4400.0
2017-06-22 10:55:00,30.55,30.55,30.51,30.51,4368.0,28.7506,28.7506,28.7129,28.7129,4368.0
2017-06-22 11:00:00,30.55,30.59,30.55,30.59,17400.0,28.7506,28.7882,28.7506,28.7882,17400.0
2017-06-22 11:05:00,30.6,30.61,30.59,30.61,7600.0,28.7976,28.807,28.7882,28.807,7600.0
2017-06-22 11:10:00,30.61,30.61,30.61,30.61,20000.0,28.807,28.807,28.807,28.807,20000.0
2017-06-22 11:15:00,30.58,30.59,30.57,30.57,7424.0,28.7788,28.7882,28.7694,28.7694,7424.0
2017-06-22 11:20:00,30.56,30.6,30.56,30.6,4000.0,28.76,28.7976,28.76,28.7976,4000.0
2017-06-22 11:25:00,30.59,30.59,30.59,30.59,800.0,28.7882,28.7882,28.7882,28.7882,800.0
2017-06-22 11:30:00,30.58,30.59,30.58,30.59,800.0,28.7788,28.7882,28.7788,28.7882,800.0
2017-06-22 11:35:00,30.6,30.6,30.59,30.6,1000.0,28.7976,28.7976,28.7882,28.7976,1000.0
2017-06-22 11:40:00,30.58,30.58,30.57,30.57,1440.0,28.7788,28.7788,28.7694,28.7694,1440.0
2017-06-22 11:45:00,30.57,30.57,30.57,30.57,0.0,28.7694,28.7694,28.7694,28.7694,0.0
2017-06-22 11:50:00,30.57,30.57,30.57,30.57,400.0,28.7694,28.7694,28.7694,28.7694,400.0
2017-06-22 11:55:00,30.57,30.57,30.57,30.57,0.0,28.7694,28.7694,28.7694,28.7694,0.0
2017-06-22 12:00:00,30.58,30.58,30.58,30.58,400.0,28.7788,28.7788,28.7788,28.7788,400.0
2017-06-22 12:05:00,30.58,30.58,30.52,30.52,2976.0,28.7788,28.7788,28.7223,28.7223,2976.0
2017-06-22 12:10:00,30.51,30.51,30.51,30.51,400.0,28.7129,28.7129,28.7129,28.7129,400.0
2017-06-22 12:15:00,30.5,30.5,30.49,30.49,1400.0,28.7035,28.7035,28.6941,28.6941,1400.0
2017-06-22 12:20:00,30.48,30.48,30.48,30.48,4120.0,28.6847,28.6847,28.6847,28.6847,4120.0
2017-06-22 12:25:00,30.51,30.51,30.51,30.51,1400.0,28.7129,28.7129,28.7129,28.7129,1400.0
2017-06-22 12:30:00,30.5,30.5,30.5,30.5,13596.0,28.7035,28.7035,28.7035,28.7035,13596.0
2017-06-22 12:35:00,30.51,30.51,30.5,30.51,3044.0,28.7129,28.7129,28.7035,28.7129,3044.0
2017-06-22 12:40:00,30.5,30.51,30.5,30.51,3200.0,28.7035,28.7129,28.7035,28.7129,3200.0
2017-06-22 12:45:00,30.53,30.53,30.53,30.53,400.0,28.7317,28.7317,28.7317,28.7317,400.0
2017-06-22 12:50:00,30.53,30.53,30.53,30.53,1636.0,28.7317,28.7317,28.7317,28.7317,1636.0
2017-06-22 12:55:00,30.51,30.52,30.5,30.5,1200.0,28.7129,28.7223,28.7035,28.7035,1200.0
2017-06-22 13:00:00,30.52,30.52,30.52,30.52,400.0,28.7223,28.7223,28.7223,28.7223,400.0
2017-06-22 13:05:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-22 13:10:00,30.51,30.52,30.51,30.52,2000.0,28.7129,28.7223,28.7129,28.7223,2000.0
2017-06-22 13:15:00,30.51,30.53,30.51,30.53,4000.0,28.7129,28.7317,28.7129,28.7317,4000.0
2017-06-22 13:20:00,30.53,30.54,30.53,30.53,9200.0,28.7317,28.7411,28.7317,28.7317,9200.0
2017-06-22 13:25:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 13:30:00,30.52,30.53,30.52,30.53,3800.0,28.7223,28.7317,28.7223,28.7317,3800.0
2017-06-22 13:35:00,30.54,30.54,30.54,30.54,1672.0,28.7411,28.7411,28.7411,28.7411,1672.0
2017-06-22 13:40:00,30.54,30.54,30.54,30.54,4400.0,28.7411,28.7411,28.7411,28.7411,4400.0
2017-06-22 13:45:00,30.54,30.56,30.54,30.56,2200.0,28.7411,28.76,28.7411,28.76,2200.0
2017-06-22 13:50:00,30.54,30.55,30.54,30.54,800.0,28.7411,28.7506,28.7411,28.7411,800.0
2017-06-22 13:55:00,30.55,30.55,30.55,30.55,1020.0,28.7506,28.7506,28.7506,28.7506,1020.0
2017-06-22 14:00:00,30.55,30.55,30.55,30.55,800.0,28.7506,28.7506,28.7506,28.7506,800.0
2017-06-22 14:05:00,30.58,30.58,30.58,30.58,800.0,28.7788,28.7788,28.7788,28.7788,800.0
2017-06-22 14:10:00,30.58,30.58,30.58,30.58,0.0,28.7788,28.7788,28.7788,28.7788,0.0
2017-06-22 14:15:00,30.56,30.56,30.56,30.56,1436.0,28.76,28.76,28.76,28.76,1436.0
2017-06-22 14:20:00,30.53,30.53,30.52,30.53,5016.0,28.7317,28.7317,28.7223,28.7317,5016.0
2017-06-22 14:25:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 14:30:00,30.53,30.53,30.52,30.53,400.0,28.7317,28.7317,28.7223,28.7317,400.0
2017-06-22 14:35:00,30.53,30.53,30.53,30.53,400.0,28.7317,28.7317,28.7317,28.7317,400.0
2017-06-22 14:40:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 14:45:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 14:50:00,30.55,30.55,30.55,30.55,400.0,28.7506,28.7506,28.7506,28.7506,400.0
2017-06-22 14:55:00,30.55,30.55,30.55,30.55,0.0,28.7506,28.7506,28.7506,28.7506,0.0
2017-06-22 15:00:00,30.56,30.56,30.56,30.56,400.0,28.76,28.76,28.76,28.76,400.0
2017-06-22 15:05:00,30.55,30.57,30.55,30.57,4400.0,28.7506,28.7694,28.7506,28.7694,4400.0
2017-06-22 15:10:00,30.55,30.55,30.54,30.55,10800.0,28.7506,28.7506,28.7411,28.7506,10800.0
2017-06-22 15:15:00,30.53,30.53,30.52,30.53,1200.0,28.7317,28.7317,28.7223,28.7317,1200.0
2017-06-22 15:20:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 15:25:00,30.52,30.53,30.52,30.53,2000.0,28.7223,28.7317,28.7223,28.7317,2000.0
2017-06-22 15:30:00,30.51,30.51,30.5,30.5,2800.0,28.7129,28.7129,28.7035,28.7035,2800.0
2017-06-22 15:35:00,30.45,30.46,30.45,30.46,1600.0,28.6564,28.6659,28.6564,28.6659,1600.0
2017-06-22 15:40:00,30.45,30.45,30.4,30.4,4000.0,28.6564,28.6564,28.6094,28.6094,4000.0
2017-06-22 15:45:00,30.43,30.43,30.41,30.42,2020.0,28.6376,28.6376,28.6188,28.6282,2020.0
2017-06-22 15:50:00,30.39,30.42,30.39,30.41,4400.0,28.6,28.6282,28.6,28.6188,4400.0
2017-06-22 15:55:00,30.39,30.39,30.39,30.39,2000.0,28.6,28.6,28.6,28.6,2000.0
2017-06-23 09:30:00,30.3,30.3,30.2,30.21,59192.0,28.5153,28.5153,28.4212,28.4306,59192.0
2017-06-23 09:35:00,30.18,30.2,30.17,30.18,16468.0,28.4023,28.4212,28.3929,28.4023,16468.0
2017-06-23 09:40:00,30.19,30.2,30.15,30.15,12440.0,28.4118,28.4212,28.3741,28.3741,12440.0
2017-06-23 09:45:00,30.11,30.2,30.1,30.2,12548.0,28.3365,28.4212,28.3271,28.4212,12548.0
2017-06-23 09:50:00,30.19,30.19,30.19,30.19,1800.0,28.4118,28.4118,28.4118,28.4118,1800.0
2017-06-23 09:55:00,30.22,30.24,30.22,30.24,9200.0,28.44,28.4588,28.44,28.4588,9200.0
2017-06-23 10:00:00,30.23,30.26,30.23,30.26,3492.0,28.4494,28.4776,28.4494,28.4776,3492.0
2017-06-23 10:05:00,30.28,30.29,30.28,30.29,8400.0,28.4965,28.5059,28.4965,28.5059,8400.0
2017-06-23 10:10:00,30.29,30.29,30.27,30.27,8400.0,28.5059,28.5059,28.487,28.487,8400.0
2017-06-23 10:15:00,30.29,30.29,30.25,30.25,2000.0,28.5059,28.5059,28.4682,28.4682,2000.0
2017-06-23 10:20:00,30.25,30.27,30.25,30.27,1600.0,28.4682,28.487,28.4682,28.487,1600.0
2017-06-23 10:25:00,30.32,30.32,30.3,30.3,1260.0,28.5341,28.5341,28.5153,28.5153,1260.0
2017-06-23 10:30:00,30.33,30.39,30.33,30.39,2540.0,28.5435,28.6,28.5435,28.6,2540.0
2017-06-23 10:35:00,30.41,30.41,30.39,30.39,800.0,28.6188,28.6188,28.6,28.6,800.0
2017-06-23 10:40:00,30.44,30.46,30.44,30.46,3232.0,28.647,28.6659,28.647,28.6659,3232.0
2017-06-23 10:45:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-06-23 10:50:00,30.43,30.46,30.43,30.45,3000.0,28.6376,28.6659,28.6376,28.6564,3000.0
2017-06-23 10:55:00,30.42,30.42,30.39,30.39,34744.0,28.6282,28.6282,28.6,28.6,34744.0
2017-06-23 11:00:00,30.4,30.4,30.4,30.4,800.0,28.6094,28.6094,28.6094,28.6094,800.0
2017-06-23 11:05:00,30.42,30.42,30.42,30.42,1600.0,28.6282,28.6282,28.6282,28.6282,1600.0
2017-06-23 11:10:00,30.38,30.38,30.38,30.38,800.0,28.5906,28.5906,28.5906,28.5906,800.0
2017-06-23 11:15:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-06-23 11:20:00,30.4,30.4,30.4,30.4,400.0,28.6094,28.6094,28.6094,28.6094,400.0
2017-06-23 11:25:00,30.4,30.4,30.4,30.4,0.0,28.6094,28.6094,28.6094,28.6094,0.0
2017-06-23 11:30:00,30.4,30.4,30.4,30.4,0.0,28.6094,28.6094,28.6094,28.6094,0.0
2017-06-23 11:35:00,30.36,30.36,30.36,30.36,800.0,28.5717,28.5717,28.5717,28.5717,800.0
2017-06-23 11:40:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-06-23 11:45:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-06-23 11:50:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-06-23 11:55:00,30.41,30.42,30.41,30.41,3600.0,28.6188,28.6282,28.6188,28.6188,3600.0
2017-06-23 12:00:00,30.43,30.43,30.43,30.43,2320.0,28.6376,28.6376,28.6376,28.6376,2320.0
2017-06-23 12:05:00,30.42,30.42,30.42,30.42,592.0,28.6282,28.6282,28.6282,28.6282,592.0
2017-06-23 12:10:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-23 12:15:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-23 12:20:00,30.44,30.44,30.44,30.44,4000.0,28.647,28.647,28.647,28.647,4000.0
2017-06-23 12:25:00,30.43,30.44,30.43,30.43,680.0,28.6376,28.647,28.6376,28.6376,680.0
2017-06-23 12:30:00,30.44,30.44,30.44,30.44,800.0,28.647,28.647,28.647,28.647,800.0
2017-06-23 12:35:00,30.43,30.43,30.43,30.43,4400.0,28.6376,28.6376,28.6376,28.6376,4400.0
2017-06-23 12:40:00,30.44,30.44,30.44,30.44,400.0,28.647,28.647,28.647,28.647,400.0
2017-06-23 12:45:00,30.44,30.44,30.44,30.44,0.0,28.647,28.647,28.647,28.647,0.0
2017-06-23 12:50:00,30.43,30.43,30.43,30.43,800.0,28.6376,28.6376,28.6376,28.6376,800.0
2017-06-23 12:55:00,30.42,30.42,30.4,30.4,3600.0,28.6282,28.6282,28.6094,28.6094,3600.0
2017-06-23 13:00:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-06-23 13:05:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-06-23 13:10:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-06-23 13:15:00,30.35,30.35,30.35,30.35,504.0,28.5623,28.5623,28.5623,28.5623,504.0
2017-06-23 13:20:00,30.35,30.35,30.35,30.35,0.0,28.5623,28.5623,28.5623,28.5623,0.0
2017-06-23 13:25:00,30.35,30.35,30.35,30.35,0.0,28.5623,28.5623,28.5623,28.5623,0.0
2017-06-23 13:30:00,30.38,30.38,30.38,30.38,1000.0,28.5906,28.5906,28.5906,28.5906,1000.0
2017-06-23 13:35:00,30.41,30.41,30.41,30.41,400.0,28.6188,28.6188,28.6188,28.6188,400.0
2017-06-23 13:40:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-06-23 13:45:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-06-23 13:50:00,30.41,30.43,30.41,30.42,1760.0,28.6188,28.6376,28.6188,28.6282,1760.0
2017-06-23 13:55:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-23 14:00:00,30.4,30.4,30.39,30.4,1000.0,28.6094,28.6094,28.6,28.6094,1000.0
2017-06-23 14:05:00,30.4,30.4,30.4,30.4,0.0,28.6094,28.6094,28.6094,28.6094,0.0
2017-06-23 14:10:00,30.38,30.39,30.38,30.39,800.0,28.5906,28.6,28.5906,28.6,800.0
2017-06-23 14:15:00,30.39,30.39,30.39,30.39,0.0,28.6,28.6,28.6,28.6,0.0
2017-06-23 14:20:00,30.39,30.39,30.39,30.39,0.0,28.6,28.6,28.6,28.6,0.0
2017-06-23 14:25:00,30.39,30.39,30.39,30.39,0.0,28.6,28.6,28.6,28.6,0.0
2017-06-23 14:30:00,30.38,30.38,30.36,30.36,2400.0,28.5906,28.5906,28.5717,28.5717,2400.0
2017-06-23 14:35:00,30.38,30.38,30.38,30.38,1636.0,28.5906,28.5906,28.5906,28.5906,1636.0
2017-06-23 14:40:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-06-23 14:45:00,30.36,30.36,30.35,30.36,3396.0,28.5717,28.5717,28.5623,28.5717,3396.0
2017-06-23 14:50:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-06-23 14:55:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-06-23 15:00:00,30.32,30.33,30.28,30.28,8108.0,28.5341,28.5435,28.4965,28.4965,8108.0
2017-06-23 15:05:00,30.28,30.28,30.28,30.28,0.0,28.4965,28.4965,28.4965,28.4965,0.0
2017-06-23 15:10:00,30.28,30.28,30.28,30.28,0.0,28.4965,28.4965,28.4965,28.4965,0.0
2017-06-23 15:15:00,30.25,30.25,30.24,30.24,4600.0,28.4682,28.4682,28.4588,28.4588,4600.0
2017-06-23 15:20:00,30.25,30.25,30.24,30.25,7200.0,28.4682,28.4682,28.4588,28.4682,7200.0
2017-06-23 15:25:00,30.23,30.23,30.18,30.18,2000.0,28.4494,28.4494,28.4023,28.4023,2000.0
2017-06-23 15:30:00,30.18,30.18,30.18,30.18,0.0,28.4023,28.4023,28.4023,28.4023,0.0
2017-06-23 15:35:00,30.2,30.2,30.2,30.2,916.0,28.4212,28.4212,28.4212,28.4212,916.0
2017-06-23 15:40:00,30.28,30.28,30.28,30.28,400.0,28.4965,28.4965,28.4965,28.4965,400.0
2017-06-23 15:45:00,30.29,30.31,30.29,30.31,7896.0,28.5059,28.5247,28.5059,28.5247,7896.0
2017-06-23 15:50:00,30.31,30.32,30.3,30.32,9068.0,28.5247,28.5341,28.5153,28.5341,9068.0
2017-06-23 15:55:00,30.35,30.4,30.34,30.4,6800.0,28.5623,28.6094,28.5529,28.6094,6800.0
2017-06-26 09:30:00,30.62,30.62,30.59,30.61,36308.0,28.8164,28.8164,28.7882,28.807,36308.0
2017-06-26 09:35:00,30.63,30.63,30.59,30.61,7372.0,28.8258,28.8258,28.7882,28.807,7372.0
2017-06-26 09:40:00,30.68,30.74,30.68,30.72,13872.0,28.8729,28.9294,28.8729,28.9105,13872.0
2017-06-26 09:45:00,30.73,30.75,30.7,30.71,61788.0,28.92,28.9388,28.8917,28.9011,61788.0
2017-06-26 09:50:00,30.73,30.75,30.72,30.75,5900.0,28.92,28.9388,28.9105,28.9388,5900.0
2017-06-26 09:55:00,30.77,30.81,30.76,30.81,6100.0,28.9576,28.9952,28.9482,28.9952,6100.0
2017-06-26 10:00:00,30.79,30.79,30.75,30.77,4920.0,28.9764,28.9764,28.9388,28.9576,4920.0
2017-06-26 10:05:00,30.75,30.78,30.75,30.75,7200.0,28.9388,28.967,28.9388,28.9388,7200.0
2017-06-26 10:10:00,30.75,30.76,30.75,30.76,6000.0,28.9388,28.9482,28.9388,28.9482,6000.0
2017-06-26 10:15:00,30.72,30.73,30.72,30.73,3148.0,28.9105,28.92,28.9105,28.92,3148.0
2017-06-26 10:20:00,30.71,30.71,30.71,30.71,4000.0,28.9011,28.9011,28.9011,28.9011,4000.0
2017-06-26 10:25:00,30.74,30.74,30.72,30.72,7600.0,28.9294,28.9294,28.9105,28.9105,7600.0
2017-06-26 10:30:00,30.74,30.74,30.71,30.71,21200.0,28.9294,28.9294,28.9011,28.9011,21200.0
2017-06-26 10:35:00,30.7,30.7,30.56,30.56,37772.0,28.8917,28.8917,28.76,28.76,37772.0
2017-06-26 10:40:00,30.54,30.54,30.42,30.42,9436.0,28.7411,28.7411,28.6282,28.6282,9436.0
2017-06-26 10:45:00,30.4,30.44,30.35,30.44,21008.0,28.6094,28.647,28.5623,28.647,21008.0
2017-06-26 10:50:00,30.41,30.44,30.41,30.43,1800.0,28.6188,28.647,28.6188,28.6376,1800.0
2017-06-26 10:55:00,30.43,30.43,30.33,30.41,3800.0,28.6376,28.6376,28.5435,28.6188,3800.0
2017-06-26 11:00:00,30.43,30.43,30.32,30.34,9600.0,28.6376,28.6376,28.5341,28.5529,9600.0
2017-06-26 11:05:00,30.3,30.39,30.3,30.39,9212.0,28.5153,28.6,28.5153,28.6,9212.0
2017-06-26 11:10:00,30.41,30.42,30.41,30.42,2000.0,28.6188,28.6282,28.6188,28.6282,2000.0
2017-06-26 11:15:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-26 11:20:00,30.43,30.48,30.43,30.48,1200.0,28.6376,28.6847,28.6376,28.6847,1200.0
2017-06-26 11:25:00,30.49,30.52,30.49,30.49,1600.0,28.6941,28.7223,28.6941,28.6941,1600.0
2017-06-26 11:30:00,30.5,30.5,30.48,30.5,2508.0,28.7035,28.7035,28.6847,28.7035,2508.0
2017-06-26 11:35:00,30.48,30.49,30.47,30.49,4640.0,28.6847,28.6941,28.6753,28.6941,4640.0
2017-06-26 11:40:00,30.5,30.59,30.5,30.59,6800.0,28.7035,28.7882,28.7035,28.7882,6800.0
2017-06-26 11:45:00,30.56,30.56,30.54,30.54,800.0,28.76,28.76,28.7411,28.7411,800.0
2017-06-26 11:50:00,30.56,30.56,30.55,30.55,800.0,28.76,28.76,28.7506,28.7506,800.0
2017-06-26 11:55:00,30.57,30.57,30.57,30.57,400.0,28.7694,28.7694,28.7694,28.7694,400.0
2017-06-26 12:00:00,30.56,30.56,30.56,30.56,400.0,28.76,28.76,28.76,28.76,400.0
2017-06-26 12:05:00,30.55,30.55,30.52,30.52,4800.0,28.7506,28.7506,28.7223,28.7223,4800.0
2017-06-26 12:10:00,30.5,30.5,30.49,30.49,2800.0,28.7035,28.7035,28.6941,28.6941,2800.0
2017-06-26 12:15:00,30.49,30.49,30.49,30.49,2000.0,28.6941,28.6941,28.6941,28.6941,2000.0
2017-06-26 12:20:00,30.49,30.49,30.49,30.49,1600.0,28.6941,28.6941,28.6941,28.6941,1600.0
2017-06-26 12:25:00,30.49,30.49,30.49,30.49,0.0,28.6941,28.6941,28.6941,28.6941,0.0
2017-06-26 12:30:00,30.49,30.49,30.49,30.49,0.0,28.6941,28.6941,28.6941,28.6941,0.0
2017-06-26 12:35:00,30.53,30.53,30.53,30.53,1200.0,28.7317,28.7317,28.7317,28.7317,1200.0
2017-06-26 12:40:00,30.54,30.55,30.54,30.54,4400.0,28.7411,28.7506,28.7411,28.7411,4400.0
2017-06-26 12:45:00,30.54,30.54,30.51,30.53,1600.0,28.7411,28.7411,28.7129,28.7317,1600.0
2017-06-26 12:50:00,30.54,30.55,30.54,30.54,1364.0,28.7411,28.7506,28.7411,28.7411,1364.0
2017-06-26 12:55:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-06-26 13:00:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-06-26 13:05:00,30.55,30.55,30.55,30.55,2000.0,28.7506,28.7506,28.7506,28.7506,2000.0
2017-06-26 13:10:00,30.54,30.54,30.5,30.5,5920.0,28.7411,28.7411,28.7035,28.7035,5920.0
2017-06-26 13:15:00,30.5,30.5,30.5,30.5,0.0,28.7035,28.7035,28.7035,28.7035,0.0
2017-06-26 13:20:00,30.5,30.51,30.5,30.5,16000.0,28.7035,28.7129,28.7035,28.7035,16000.0
2017-06-26 13:25:00,30.5,30.5,30.5,30.5,0.0,28.7035,28.7035,28.7035,28.7035,0.0
2017-06-26 13:30:00,30.52,30.52,30.52,30.52,600.0,28.7223,28.7223,28.7223,28.7223,600.0
2017-06-26 13:35:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 13:40:00,30.51,30.51,30.51,30.51,1200.0,28.7129,28.7129,28.7129,28.7129,1200.0
2017-06-26 13:45:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-06-26 13:50:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-06-26 13:55:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-06-26 14:00:00,30.52,30.54,30.52,30.54,2104.0,28.7223,28.7411,28.7223,28.7411,2104.0
2017-06-26 14:05:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-06-26 14:10:00,30.51,30.52,30.51,30.51,472.0,28.7129,28.7223,28.7129,28.7129,472.0
2017-06-26 14:15:00,30.53,30.53,30.53,30.53,400.0,28.7317,28.7317,28.7317,28.7317,400.0
2017-06-26 14:20:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-26 14:25:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-06-26 14:30:00,30.5,30.54,30.5,30.54,1600.0,28.7035,28.7411,28.7035,28.7411,1600.0
2017-06-26 14:35:00,30.52,30.52,30.52,30.52,400.0,28.7223,28.7223,28.7223,28.7223,400.0
2017-06-26 14:40:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 14:45:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 14:50:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 14:55:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 15:00:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 15:05:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 15:10:00,30.58,30.58,30.58,30.58,400.0,28.7788,28.7788,28.7788,28.7788,400.0
2017-06-26 15:15:00,30.54,30.54,30.54,30.54,400.0,28.7411,28.7411,28.7411,28.7411,400.0
2017-06-26 15:20:00,30.55,30.55,30.5,30.5,7600.0,28.7506,28.7506,28.7035,28.7035,7600.0
2017-06-26 15:25:00,30.5,30.5,30.5,30.5,0.0,28.7035,28.7035,28.7035,28.7035,0.0
2017-06-26 15:30:00,30.5,30.5,30.5,30.5,400.0,28.7035,28.7035,28.7035,28.7035,400.0
2017-06-26 15:35:00,30.52,30.52,30.5,30.51,2800.0,28.7223,28.7223,28.7035,28.7129,2800.0
2017-06-26 15:40:00,30.5,30.5,30.5,30.5,400.0,28.7035,28.7035,28.7035,28.7035,400.0
2017-06-26 15:45:00,30.49,30.5,30.49,30.49,3000.0,28.6941,28.7035,28.6941,28.6941,3000.0
2017-06-26 15:50:00,30.48,30.48,30.47,30.47,2800.0,28.6847,28.6847,28.6753,28.6753,2800.0
2017-06-26 15:55:00,30.46,30.46,30.4,30.41,36968.0,28.6659,28.6659,28.6094,28.6188,36968.0
2017-06-27 09:30:00,30.37,30.37,30.3,30.33,21332.0,28.5812,28.5812,28.5153,28.5435,21332.0
2017-06-27 09:35:00,30.36,30.36,30.29,30.32,15800.0,28.5717,28.5717,28.5059,28.5341,15800.0
2017-06-27 09:40:00,30.28,30.32,30.27,30.28,13160.0,28.4965,28.5341,28.487,28.4965,13160.0
2017-06-27 09:45:00,30.29,30.32,30.25,30.28,26944.0,28.5059,28.5341,28.4682,28.4965,26944.0
2017-06-27 09:50:00,30.29,30.35,30.29,30.35,12492.0,28.5059,28.5623,28.5059,28.5623,12492.0
2017-06-27 09:55:00,30.35,30.36,30.35,30.35,2892.0,28.5623,28.5717,28.5623,28.5623,2892.0
2017-06-27 10:00:00,30.33,30.36,30.33,30.35,8800.0,28.5435,28.5717,28.5435,28.5623,8800.0
2017-06-27 10:05:00,30.38,30.38,30.34,30.34,2400.0,28.5906,28.5906,28.5529,28.5529,2400.0
2017-06-27 10:10:00,30.32,30.35,30.32,30.34,1200.0,28.5341,28.5623,28.5341,28.5529,1200.0
2017-06-27 10:15:00,30.34,30.37,30.34,30.37,4000.0,28.5529,28.5812,28.5529,28.5812,4000.0
2017-06-27 10:20:00,30.39,30.42,30.39,30.39,7600.0,28.6,28.6282,28.6,28.6,7600.0
2017-06-27 10:25:00,30.4,30.4,30.4,30.4,1600.0,28.6094,28.6094,28.6094,28.6094,1600.0
2017-06-27 10:30:00,30.35,30.37,30.35,30.37,9200.0,28.5623,28.5812,28.5623,28.5812,9200.0
2017-06-27 10:35:00,30.36,30.41,30.36,30.4,1600.0,28.5717,28.6188,28.5717,28.6094,1600.0
2017-06-27 10:40:00,30.46,30.46,30.45,30.45,9560.0,28.6659,28.6659,28.6564,28.6564,9560.0
2017-06-27 10:45:00,30.48,30.48,30.43,30.43,4000.0,28.6847,28.6847,28.6376,28.6376,4000.0
2017-06-27 10:50:00,30.46,30.46,30.45,30.45,6084.0,28.6659,28.6659,28.6564,28.6564,6084.0
2017-06-27 10:55:00,30.46,30.46,30.45,30.46,1540.0,28.6659,28.6659,28.6564,28.6659,1540.0
2017-06-27 11:00:00,30.5,30.52,30.49,30.52,18000.0,28.7035,28.7223,28.6941,28.7223,18000.0
2017-06-27 11:05:00,30.54,30.54,30.54,30.54,400.0,28.7411,28.7411,28.7411,28.7411,400.0
2017-06-27 11:10:00,30.5,30.5,30.49,30.5,1600.0,28.7035,28.7035,28.6941,28.7035,1600.0
2017-06-27 11:15:00,30.5,30.5,30.5,30.5,8000.0,28.7035,28.7035,28.7035,28.7035,8000.0
2017-06-27 11:20:00,30.52,30.52,30.51,30.51,1200.0,28.7223,28.7223,28.7129,28.7129,1200.0
2017-06-27 11:25:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-06-27 11:30:00,30.48,30.48,30.48,30.48,1200.0,28.6847,28.6847,28.6847,28.6847,1200.0
2017-06-27 11:35:00,30.48,30.48,30.48,30.48,0.0,28.6847,28.6847,28.6847,28.6847,0.0
2017-06-27 11:40:00,30.48,30.48,30.48,30.48,0.0,28.6847,28.6847,28.6847,28.6847,0.0
2017-06-27 11:45:00,30.5,30.5,30.5,30.5,400.0,28.7035,28.7035,28.7035,28.7035,400.0
2017-06-27 11:50:00,30.5,30.5,30.43,30.45,8800.0,28.7035,28.7035,28.6376,28.6564,8800.0
2017-06-27 11:55:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-06-27 12:00:00,30.45,30.45,30.44,30.44,2400.0,28.6564,28.6564,28.647,28.647,2400.0
2017-06-27 12:05:00,30.45,30.45,30.45,30.45,600.0,28.6564,28.6564,28.6564,28.6564,600.0
2017-06-27 12:10:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-06-27 12:15:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-06-27 12:20:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-06-27 12:25:00,30.47,30.47,30.43,30.45,2800.0,28.6753,28.6753,28.6376,28.6564,2800.0
2017-06-27 12:30:00,30.45,30.45,30.43,30.43,800.0,28.6564,28.6564,28.6376,28.6376,800.0
2017-06-27 12:35:00,30.38,30.38,30.36,30.37,4892.0,28.5906,28.5906,28.5717,28.5812,4892.0
2017-06-27 12:40:00,30.35,30.38,30.35,30.37,5796.0,28.5623,28.5906,28.5623,28.5812,5796.0
2017-06-27 12:45:00,30.37,30.37,30.37,30.37,0.0,28.5812,28.5812,28.5812,28.5812,0.0
2017-06-27 12:50:00,30.38,30.38,30.38,30.38,2000.0,28.5906,28.5906,28.5906,28.5906,2000.0
2017-06-27 12:55:00,30.36,30.37,30.36,30.37,1976.0,28.5717,28.5812,28.5717,28.5812,1976.0
2017-06-27 13:00:00,30.36,30.36,30.36,30.36,4800.0,28.5717,28.5717,28.5717,28.5717,4800.0
2017-06-27 13:05:00,30.35,30.36,30.32,30.32,5800.0,28.5623,28.5717,28.5341,28.5341,5800.0
2017-06-27 13:10:00,30.3,30.3,30.3,30.3,6400.0,28.5153,28.5153,28.5153,28.5153,6400.0
2017-06-27 13:15:00,30.32,30.42,30.32,30.39,14400.0,28.5341,28.6282,28.5341,28.6,14400.0
2017-06-27 13:20:00,30.4,30.41,30.4,30.41,800.0,28.6094,28.6188,28.6094,28.6188,800.0
2017-06-27 13:25:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-06-27 13:30:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-06-27 13:35:00,30.3,30.3,30.16,30.17,14496.0,28.5153,28.5153,28.3835,28.3929,14496.0
2017-06-27 13:40:00,30.16,30.2,30.16,30.17,1600.0,28.3835,28.4212,28.3835,28.3929,1600.0
2017-06-27 13:45:00,30.12,30.14,30.07,30.14,7540.0,28.3459,28.3647,28.2988,28.3647,7540.0
2017-06-27 13:50:00,30.17,30.22,30.17,30.22,16400.0,28.3929,28.44,28.3929,28.44,16400.0
2017-06-27 13:55:00,30.22,30.22,30.22,30.22,800.0,28.44,28.44,28.44,28.44,800.0
2017-06-27 14:00:00,30.18,30.18,30.18,30.18,800.0,28.4023,28.4023,28.4023,28.4023,800.0
2017-06-27 14:05:00,30.15,30.16,30.11,30.13,13740.0,28.3741,28.3835,28.3365,28.3553,13740.0
2017-06-27 14:10:00,30.12,30.14,30.11,30.14,9200.0,28.3459,28.3647,28.3365,28.3647,9200.0
2017-06-27 14:15:00,30.13,30.21,30.11,30.19,14800.0,28.3553,28.4306,28.3365,28.4118,14800.0
2017-06-27 14:20:00,30.19,30.19,30.15,30.15,2600.0,28.4118,28.4118,28.3741,28.3741,2600.0
2017-06-27 14:25:00,30.2,30.3,30.2,30.28,5600.0,28.4212,28.5153,28.4212,28.4965,5600.0
2017-06-27 14:30:00,30.28,30.3,30.28,30.28,2696.0,28.4965,28.5153,28.4965,28.4965,2696.0
2017-06-27 14:35:00,30.25,30.25,30.25,30.25,2800.0,28.4682,28.4682,28.4682,28.4682,2800.0
2017-06-27 14:40:00,30.25,30.25,30.25,30.25,0.0,28.4682,28.4682,28.4682,28.4682,0.0
2017-06-27 14:45:00,30.27,30.27,30.27,30.27,400.0,28.487,28.487,28.487,28.487,400.0
2017-06-27 14:50:00,30.25,30.25,30.25,30.25,480.0,28.4682,28.4682,28.4682,28.4682,480.0
2017-06-27 14:55:00,30.24,30.24,30.24,30.24,12600.0,28.4588,28.4588,28.4588,28.4588,12600.0
2017-06-27 15:00:00,30.24,30.24,30.24,30.24,0.0,28.4588,28.4588,28.4588,28.4588,0.0
2017-06-27 15:05:00,30.21,30.21,30.17,30.19,5316.0,28.4306,28.4306,28.3929,28.4118,5316.0
2017-06-27 15:10:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-27 15:15:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-27 15:20:00,30.24,30.24,30.24,30.24,400.0,28.4588,28.4588,28.4588,28.4588,400.0
2017-06-27 15:25:00,30.18,30.18,30.18,30.18,400.0,28.4023,28.4023,28.4023,28.4023,400.0
2017-06-27 15:30:00,30.15,30.15,30.14,30.14,9600.0,28.3741,28.3741,28.3647,28.3647,9600.0
2017-06-27 15:35:00,30.13,30.15,30.13,30.15,10200.0,28.3553,28.3741,28.3553,28.3741,10200.0
2017-06-27 15:40:00,30.11,30.11,30.11,30.11,704.0,28.3365,28.3365,28.3365,28.3365,704.0
2017-06-27 15:45:00,30.15,30.16,30.13,30.13,6000.0,28.3741,28.3835,28.3553,28.3553,6000.0
2017-06-27 15:50:00,30.13,30.13,30.03,30.08,20800.0,28.3553,28.3553,28.2612,28.3082,20800.0
2017-06-27 15:55:00,30.07,30.07,30.01,30.01,24976.0,28.2988,28.2988,28.2424,28.2424,24976.0
2017-06-28 09:30:00,30.3,30.52,30.3,30.46,36168.0,28.5153,28.7223,28.5153,28.6659,36168.0
2017-06-28 09:35:00,30.47,30.47,30.4,30.4,23000.0,28.6753,28.6753,28.6094,28.6094,23000.0
2017-06-28 09:40:00,30.39,30.41,30.38,30.4,12568.0,28.6,28.6188,28.5906,28.6094,12568.0
2017-06-28 09:45:00,30.4,30.4,30.34,30.36,8400.0,28.6094,28.6094,28.5529,28.5717,8400.0
2017-06-28 09:50:00,30.36,30.37,30.34,30.34,11600.0,28.5717,28.5812,28.5529,28.5529,11600.0
2017-06-28 09:55:00,30.38,30.39,30.38,30.38,8400.0,28.5906,28.6,28.5906,28.5906,8400.0
2017-06-28 10:00:00,30.4,30.44,30.39,30.44,9712.0,28.6094,28.647,28.6,28.647,9712.0
2017-06-28 10:05:00,30.43,30.53,30.43,30.49,17364.0,28.6376,28.7317,28.6376,28.6941,17364.0
2017-06-28 10:10:00,30.49,30.49,30.45,30.46,5400.0,28.6941,28.6941,28.6564,28.6659,5400.0
2017-06-28 10:15:00,30.49,30.5,30.48,30.49,9304.0,28.6941,28.7035,28.6847,28.6941,9304.0
2017-06-28 10:20:00,30.51,30.51,30.47,30.47,2000.0,28.7129,28.7129,28.6753,28.6753,2000.0
2017-06-28 10:25:00,30.46,30.46,30.42,30.42,10072.0,28.6659,28.6659,28.6282,28.6282,10072.0
2017-06-28 10:30:00,30.42,30.48,30.42,30.48,5200.0,28.6282,28.6847,28.6282,28.6847,5200.0
2017-06-28 10:35:00,30.49,30.49,30.47,30.48,6800.0,28.6941,28.6941,28.6753,28.6847,6800.0
2017-06-28 10:40:00,30.49,30.58,30.48,30.57,12468.0,28.6941,28.7788,28.6847,28.7694,12468.0
2017-06-28 10:45:00,30.56,30.57,30.5,30.5,3360.0,28.76,28.7694,28.7035,28.7035,3360.0
2017-06-28 10:50:00,30.52,30.54,30.49,30.54,5880.0,28.7223,28.7411,28.6941,28.7411,5880.0
2017-06-28 10:55:00,30.53,30.54,30.49,30.49,6100.0,28.7317,28.7411,28.6941,28.6941,6100.0
2017-06-28 11:00:00,30.51,30.52,30.5,30.52,7000.0,28.7129,28.7223,28.7035,28.7223,7000.0
2017-06-28 11:05:00,30.52,30.55,30.52,30.54,9200.0,28.7223,28.7506,28.7223,28.7411,9200.0
2017-06-28 11:10:00,30.54,30.56,30.54,30.56,2084.0,28.7411,28.76,28.7411,28.76,2084.0
2017-06-28 11:15:00,30.56,30.56,30.53,30.54,3800.0,28.76,28.76,28.7317,28.7411,3800.0
2017-06-28 11:20:00,30.57,30.57,30.57,30.57,400.0,28.7694,28.7694,28.7694,28.7694,400.0
2017-06-28 11:25:00,30.57,30.57,30.57,30.57,400.0,28.7694,28.7694,28.7694,28.7694,400.0
2017-06-28 11:30:00,30.57,30.59,30.57,30.58,6248.0,28.7694,28.7882,28.7694,28.7788,6248.0
2017-06-28 11:35:00,30.59,30.62,30.59,30.61,9760.0,28.7882,28.8164,28.7882,28.807,9760.0
2017-06-28 11:40:00,30.61,30.61,30.61,30.61,0.0,28.807,28.807,28.807,28.807,0.0
2017-06-28 11:45:00,30.57,30.58,30.57,30.58,1400.0,28.7694,28.7788,28.7694,28.7788,1400.0
2017-06-28 11:50:00,30.63,30.68,30.63,30.68,3200.0,28.8258,28.8729,28.8258,28.8729,3200.0
2017-06-28 11:55:00,30.66,30.66,30.62,30.63,4476.0,28.8541,28.8541,28.8164,28.8258,4476.0
2017-06-28 12:00:00,30.61,30.63,30.61,30.63,8180.0,28.807,28.8258,28.807,28.8258,8180.0
2017-06-28 12:05:00,30.65,30.65,30.65,30.65,400.0,28.8447,28.8447,28.8447,28.8447,400.0
2017-06-28 12:10:00,30.66,30.68,30.66,30.68,22032.0,28.8541,28.8729,28.8541,28.8729,22032.0
2017-06-28 12:15:00,30.68,30.68,30.66,30.67,2800.0,28.8729,28.8729,28.8541,28.8635,2800.0
2017-06-28 12:20:00,30.67,30.67,30.67,30.67,0.0,28.8635,28.8635,28.8635,28.8635,0.0
2017-06-28 12:25:00,30.67,30.67,30.67,30.67,0.0,28.8635,28.8635,28.8635,28.8635,0.0
2017-06-28 12:30:00,30.61,30.61,30.61,30.61,2000.0,28.807,28.807,28.807,28.807,2000.0
2017-06-28 12:35:00,30.62,30.64,30.61,30.64,1200.0,28.8164,28.8353,28.807,28.8353,1200.0
2017-06-28 12:40:00,30.64,30.64,30.64,30.64,4400.0,28.8353,28.8353,28.8353,28.8353,4400.0
2017-06-28 12:45:00,30.66,30.66,30.66,30.66,2000.0,28.8541,28.8541,28.8541,28.8541,2000.0
2017-06-28 12:50:00,30.66,30.66,30.61,30.61,2400.0,28.8541,28.8541,28.807,28.807,2400.0
2017-06-28 12:55:00,30.63,30.64,30.63,30.64,4800.0,28.8258,28.8353,28.8258,28.8353,4800.0
2017-06-28 13:00:00,30.64,30.64,30.63,30.63,4500.0,28.8353,28.8353,28.8258,28.8258,4500.0
2017-06-28 13:05:00,30.64,30.65,30.64,30.64,2160.0,28.8353,28.8447,28.8353,28.8353,2160.0
2017-06-28 13:10:00,30.64,30.64,30.64,30.64,0.0,28.8353,28.8353,28.8353,28.8353,0.0
2017-06-28 13:15:00,30.66,30.66,30.65,30.66,800.0,28.8541,28.8541,28.8447,28.8541,800.0
2017-06-28 13:20:00,30.68,30.68,30.68,30.68,1392.0,28.8729,28.8729,28.8729,28.8729,1392.0
2017-06-28 13:25:00,30.66,30.66,30.66,30.66,1200.0,28.8541,28.8541,28.8541,28.8541,1200.0
2017-06-28 13:30:00,30.68,30.68,30.65,30.65,7820.0,28.8729,28.8729,28.8447,28.8447,7820.0
2017-06-28 13:35:00,30.64,30.67,30.64,30.67,4760.0,28.8353,28.8635,28.8353,28.8635,4760.0
2017-06-28 13:40:00,30.66,30.66,30.66,30.66,1600.0,28.8541,28.8541,28.8541,28.8541,1600.0
2017-06-28 13:45:00,30.67,30.67,30.65,30.65,1200.0,28.8635,28.8635,28.8447,28.8447,1200.0
2017-06-28 13:50:00,30.67,30.67,30.65,30.65,4688.0,28.8635,28.8635,28.8447,28.8447,4688.0
2017-06-28 13:55:00,30.65,30.65,30.65,30.65,400.0,28.8447,28.8447,28.8447,28.8447,400.0
2017-06-28 14:00:00,30.65,30.65,30.63,30.63,3200.0,28.8447,28.8447,28.8258,28.8258,3200.0
2017-06-28 14:05:00,30.64,30.65,30.64,30.65,1200.0,28.8353,28.8447,28.8353,28.8447,1200.0
2017-06-28 14:10:00,30.64,30.64,30.64,30.64,3704.0,28.8353,28.8353,28.8353,28.8353,3704.0
2017-06-28 14:15:00,30.63,30.64,30.63,30.63,4000.0,28.8258,28.8353,28.8258,28.8258,4000.0
2017-06-28 14:20:00,30.62,30.62,30.62,30.62,1600.0,28.8164,28.8164,28.8164,28.8164,1600.0
2017-06-28 14:25:00,30.61,30.61,30.6,30.6,800.0,28.807,28.807,28.7976,28.7976,800.0
2017-06-28 14:30:00,30.58,30.6,30.58,30.59,5140.0,28.7788,28.7976,28.7788,28.7882,5140.0
2017-06-28 14:35:00,30.58,30.58,30.58,30.58,800.0,28.7788,28.7788,28.7788,28.7788,800.0
2017-06-28 14:40:00,30.58,30.58,30.58,30.58,0.0,28.7788,28.7788,28.7788,28.7788,0.0
2017-06-28 14:45:00,30.61,30.61,30.61,30.61,2000.0,28.807,28.807,28.807,28.807,2000.0
2017-06-28 14:50:00,30.58,30.58,30.58,30.58,400.0,28.7788,28.7788,28.7788,28.7788,400.0
2017-06-28 14:55:00,30.59,30.59,30.59,30.59,4400.0,28.7882,28.7882,28.7882,28.7882,4400.0
2017-06-28 15:00:00,30.59,30.59,30.59,30.59,0.0,28.7882,28.7882,28.7882,28.7882,0.0
2017-06-28 15:05:00,30.6,30.6,30.6,30.6,400.0,28.7976,28.7976,28.7976,28.7976,400.0
2017-06-28 15:10:00,30.59,30.59,30.59,30.59,560.0,28.7882,28.7882,28.7882,28.7882,560.0
2017-06-28 15:15:00,30.6,30.6,30.6,30.6,800.0,28.7976,28.7976,28.7976,28.7976,800.0
2017-06-28 15:20:00,30.6,30.61,30.6,30.61,2072.0,28.7976,28.807,28.7976,28.807,2072.0
2017-06-28 15:25:00,30.59,30.6,30.59,30.6,4400.0,28.7882,28.7976,28.7882,28.7976,4400.0
2017-06-28 15:30:00,30.62,30.62,30.61,30.62,2800.0,28.8164,28.8164,28.807,28.8164,2800.0
2017-06-28 15:35:00,30.6,30.6,30.6,30.6,2800.0,28.7976,28.7976,28.7976,28.7976,2800.0
2017-06-28 15:40:00,30.59,30.61,30.59,30.6,5020.0,28.7882,28.807,28.7882,28.7976,5020.0
2017-06-28 15:45:00,30.59,30.61,30.59,30.6,11268.0,28.7882,28.807,28.7882,28.7976,11268.0
2017-06-28 15:50:00,30.61,30.61,30.61,30.61,480.0,28.807,28.807,28.807,28.807,480.0
2017-06-28 15:55:00,30.61,30.62,30.55,30.61,20060.0,28.807,28.8164,28.7506,28.807,20060.0
2017-06-29 09:30:00,30.73,30.73,30.59,30.59,14228.0,28.92,28.92,28.7882,28.7882,14228.0
2017-06-29 09:35:00,30.55,30.63,30.55,30.63,9080.0,28.7506,28.8258,28.7506,28.8258,9080.0
2017-06-29 09:40:00,30.65,30.65,30.52,30.53,13600.0,28.8447,28.8447,28.7223,28.7317,13600.0
2017-06-29 09:45:00,30.5,30.55,30.47,30.55,10800.0,28.7035,28.7506,28.6753,28.7506,10800.0
2017-06-29 09:50:00,30.55,30.58,30.53,30.57,5080.0,28.7506,28.7788,28.7317,28.7694,5080.0
2017-06-29 09:55:00,30.55,30.55,30.55,30.55,1216.0,28.7506,28.7506,28.7506,28.7506,1216.0
2017-06-29 10:00:00,30.49,30.53,30.49,30.51,4232.0,28.6941,28.7317,28.6941,28.7129,4232.0
2017-06-29 10:05:00,30.44,30.48,30.43,30.48,2820.0,28.647,28.6847,28.6376,28.6847,2820.0
2017-06-29 10:10:00,30.41,30.43,30.41,30.43,864.0,28.6188,28.6376,28.6188,28.6376,864.0
2017-06-29 10:15:00,30.41,30.42,30.32,30.41,17236.0,28.6188,28.6282,28.5341,28.6188,17236.0
2017-06-29 10:20:00,30.41,30.43,30.39,30.39,2000.0,28.6188,28.6376,28.6,28.6,2000.0
2017-06-29 10:25:00,30.41,30.46,30.34,30.46,3200.0,28.6188,28.6659,28.5529,28.6659,3200.0
2017-06-29 10:30:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-06-29 10:35:00,30.39,30.42,30.38,30.42,2520.0,28.6,28.6282,28.5906,28.6282,2520.0
2017-06-29 10:40:00,30.41,30.46,30.4,30.46,7676.0,28.6188,28.6659,28.6094,28.6659,7676.0
2017-06-29 10:45:00,30.46,30.49,30.46,30.49,3600.0,28.6659,28.6941,28.6659,28.6941,3600.0
2017-06-29 10:50:00,30.49,30.49,30.43,30.43,4200.0,28.6941,28.6941,28.6376,28.6376,4200.0
2017-06-29 10:55:00,30.42,30.42,30.42,30.42,3200.0,28.6282,28.6282,28.6282,28.6282,3200.0
2017-06-29 11:00:00,30.4,30.4,30.38,30.39,3200.0,28.6094,28.6094,28.5906,28.6,3200.0
2017-06-29 11:05:00,30.4,30.4,30.4,30.4,1600.0,28.6094,28.6094,28.6094,28.6094,1600.0
2017-06-29 11:10:00,30.34,30.34,30.25,30.25,7364.0,28.5529,28.5529,28.4682,28.4682,7364.0
2017-06-29 11:15:00,30.32,30.32,30.23,30.25,4972.0,28.5341,28.5341,28.4494,28.4682,4972.0
2017-06-29 11:20:00,30.24,30.25,30.22,30.25,3600.0,28.4588,28.4682,28.44,28.4682,3600.0
2017-06-29 11:25:00,30.21,30.21,30.16,30.19,6140.0,28.4306,28.4306,28.3835,28.4118,6140.0
2017-06-29 11:30:00,30.16,30.16,29.99,30.09,28688.0,28.3835,28.3835,28.2235,28.3177,28688.0
2017-06-29 11:35:00,30.11,30.14,30.11,30.11,3800.0,28.3365,28.3647,28.3365,28.3365,3800.0
2017-06-29 11:40:00,30.1,30.1,30.03,30.07,4336.0,28.3271,28.3271,28.2612,28.2988,4336.0
2017-06-29 11:45:00,30.13,30.13,30.12,30.12,3264.0,28.3553,28.3553,28.3459,28.3459,3264.0
2017-06-29 11:50:00,30.07,30.09,30.04,30.07,5572.0,28.2988,28.3177,28.2706,28.2988,5572.0
2017-06-29 11:55:00,29.97,29.99,29.97,29.98,4000.0,28.2047,28.2235,28.2047,28.2141,4000.0
2017-06-29 12:00:00,29.91,29.97,29.8,29.93,36388.0,28.1483,28.2047,28.0447,28.1671,36388.0
2017-06-29 12:05:00,29.93,29.99,29.92,29.98,8980.0,28.1671,28.2235,28.1577,28.2141,8980.0
2017-06-29 12:10:00,29.99,30.05,29.99,30.02,10656.0,28.2235,28.28,28.2235,28.2518,10656.0
2017-06-29 12:15:00,30.0,30.0,29.96,29.98,6000.0,28.233,28.233,28.1953,28.2141,6000.0
2017-06-29 12:20:00,29.96,29.99,29.96,29.99,2552.0,28.1953,28.2235,28.1953,28.2235,2552.0
2017-06-29 12:25:00,29.96,29.97,29.92,29.92,1200.0,28.1953,28.2047,28.1577,28.1577,1200.0
2017-06-29 12:30:00,29.95,29.95,29.88,29.88,3176.0,28.1859,28.1859,28.12,28.12,3176.0
2017-06-29 12:35:00,29.92,29.93,29.92,29.93,1200.0,28.1577,28.1671,28.1577,28.1671,1200.0
2017-06-29 12:40:00,29.88,29.9,29.83,29.9,3200.0,28.12,28.1388,28.073,28.1388,3200.0
2017-06-29 12:45:00,29.87,29.92,29.85,29.85,3800.0,28.1106,28.1577,28.0918,28.0918,3800.0
2017-06-29 12:50:00,29.85,29.89,29.85,29.88,6644.0,28.0918,28.1294,28.0918,28.12,6644.0
2017-06-29 12:55:00,29.85,29.85,29.81,29.82,15848.0,28.0918,28.0918,28.0541,28.0636,15848.0
2017-06-29 13:00:00,29.82,29.89,29.81,29.89,2800.0,28.0636,28.1294,28.0541,28.1294,2800.0
2017-06-29 13:05:00,29.86,29.86,29.72,29.76,20744.0,28.1012,28.1012,27.9694,28.0071,20744.0
2017-06-29 13:10:00,29.72,29.72,29.66,29.67,8572.0,27.9694,27.9694,27.913,27.9224,8572.0
2017-06-29 13:15:00,29.67,29.7,29.67,29.69,9720.0,27.9224,27.9506,27.9224,27.9412,9720.0
2017-06-29 13:20:00,29.68,29.68,29.59,29.59,5940.0,27.9318,27.9318,27.8471,27.8471,5940.0
2017-06-29 13:25:00,29.58,29.59,29.49,29.5,29600.0,27.8377,27.8471,27.753,27.7624,29600.0
2017-06-29 13:30:00,29.59,29.71,29.54,29.71,32768.0,27.8471,27.96,27.8,27.96,32768.0
2017-06-29 13:35:00,29.69,29.69,29.63,29.69,9068.0,27.9412,27.9412,27.8847,27.9412,9068.0
2017-06-29 13:40:00,29.72,29.74,29.65,29.66,5200.0,27.9694,27.9883,27.9036,27.913,5200.0
2017-06-29 13:45:00,29.73,29.73,29.73,29.73,1400.0,27.9789,27.9789,27.9789,27.9789,1400.0
2017-06-29 13:50:00,29.73,29.74,29.71,29.74,2800.0,27.9789,27.9883,27.96,27.9883,2800.0
2017-06-29 13:55:00,29.75,29.77,29.72,29.75,20664.0,27.9977,28.0165,27.9694,27.9977,20664.0
2017-06-29 14:00:00,29.7,29.7,29.68,29.68,9056.0,27.9506,27.9506,27.9318,27.9318,9056.0
2017-06-29 14:05:00,29.75,29.81,29.75,29.76,11200.0,27.9977,28.0541,27.9977,28.0071,11200.0
2017-06-29 14:10:00,29.77,29.77,29.75,29.75,1200.0,28.0165,28.0165,27.9977,27.9977,1200.0
2017-06-29 14:15:00,29.86,29.86,29.78,29.78,19000.0,28.1012,28.1012,28.0259,28.0259,19000.0
2017-06-29 14:20:00,29.81,29.82,29.8,29.82,11200.0,28.0541,28.0636,28.0447,28.0636,11200.0
2017-06-29 14:25:00,29.89,29.93,29.89,29.93,3200.0,28.1294,28.1671,28.1294,28.1671,3200.0
2017-06-29 14:30:00,29.93,29.93,29.86,29.86,6600.0,28.1671,28.1671,28.1012,28.1012,6600.0
2017-06-29 14:35:00,29.86,29.86,29.84,29.84,4400.0,28.1012,28.1012,28.0824,28.0824,4400.0
2017-06-29 14:40:00,29.88,29.91,29.88,29.91,800.0,28.12,28.1483,28.12,28.1483,800.0
2017-06-29 14:45:00,29.91,29.91,29.91,29.91,0.0,28.1483,28.1483,28.1483,28.1483,0.0
2017-06-29 14:50:00,29.85,29.89,29.85,29.88,8400.0,28.0918,28.1294,28.0918,28.12,8400.0
2017-06-29 14:55:00,29.92,29.93,29.92,29.93,1600.0,28.1577,28.1671,28.1577,28.1671,1600.0
2017-06-29 15:00:00,29.93,30.03,29.92,30.0,12360.0,28.1671,28.2612,28.1577,28.233,12360.0
2017-06-29 15:05:00,30.0,30.0,30.0,30.0,3600.0,28.233,28.233,28.233,28.233,3600.0
2017-06-29 15:10:00,29.98,29.98,29.96,29.96,1600.0,28.2141,28.2141,28.1953,28.1953,1600.0
2017-06-29 15:15:00,29.96,30.07,29.96,30.04,40000.0,28.1953,28.2988,28.1953,28.2706,40000.0
2017-06-29 15:20:00,30.05,30.05,30.03,30.05,3232.0,28.28,28.28,28.2612,28.28,3232.0
2017-06-29 15:25:00,29.99,29.99,29.88,29.93,9800.0,28.2235,28.2235,28.12,28.1671,9800.0
2017-06-29 15:30:00,30.02,30.02,30.02,30.02,1200.0,28.2518,28.2518,28.2518,28.2518,1200.0
2017-06-29 15:35:00,30.04,30.07,30.01,30.05,15652.0,28.2706,28.2988,28.2424,28.28,15652.0
2017-06-29 15:40:00,30.02,30.03,29.97,29.97,4660.0,28.2518,28.2612,28.2047,28.2047,4660.0
2017-06-29 15:45:00,29.94,29.95,29.91,29.93,11200.0,28.1765,28.1859,28.1483,28.1671,11200.0
2017-06-29 15:50:00,29.92,29.95,29.92,29.93,7496.0,28.1577,28.1859,28.1577,28.1671,7496.0
2017-06-29 15:55:00,29.94,29.94,29.86,29.86,9844.0,28.1765,28.1765,28.1012,28.1012,9844.0
2017-06-30 09:30:00,30.25,30.26,30.15,30.23,30652.0,28.4682,28.4776,28.3741,28.4494,30652.0
2017-06-30 09:35:00,30.22,30.3,30.22,30.3,18800.0,28.44,28.5153,28.44,28.5153,18800.0
2017-06-30 09:40:00,30.26,30.29,30.26,30.29,40800.0,28.4776,28.5059,28.4776,28.5059,40800.0
2017-06-30 09:45:00,30.29,30.35,30.27,30.34,56544.0,28.5059,28.5623,28.487,28.5529,56544.0
2017-06-30 09:50:00,30.33,30.34,30.3,30.32,7724.0,28.5435,28.5529,28.5153,28.5341,7724.0
2017-06-30 09:55:00,30.31,30.33,30.28,30.31,13600.0,28.5247,28.5435,28.4965,28.5247,13600.0
2017-06-30 10:00:00,30.29,30.29,30.2,30.2,8300.0,28.5059,28.5059,28.4212,28.4212,8300.0
2017-06-30 10:05:00,30.17,30.23,30.17,30.23,11600.0,28.3929,28.4494,28.3929,28.4494,11600.0
2017-06-30 10:10:00,30.18,30.18,30.14,30.14,4400.0,28.4023,28.4023,28.3647,28.3647,4400.0
2017-06-30 10:15:00,30.14,30.21,30.14,30.19,11200.0,28.3647,28.4306,28.3647,28.4118,11200.0
2017-06-30 10:20:00,30.21,30.21,30.21,30.21,400.0,28.4306,28.4306,28.4306,28.4306,400.0
2017-06-30 10:25:00,30.21,30.21,30.21,30.21,0.0,28.4306,28.4306,28.4306,28.4306,0.0
2017-06-30 10:30:00,30.24,30.24,30.24,30.24,4400.0,28.4588,28.4588,28.4588,28.4588,4400.0
2017-06-30 10:35:00,30.2,30.2,30.15,30.15,800.0,28.4212,28.4212,28.3741,28.3741,800.0
2017-06-30 10:40:00,30.17,30.17,30.17,30.17,3600.0,28.3929,28.3929,28.3929,28.3929,3600.0
2017-06-30 10:45:00,30.15,30.15,30.14,30.14,800.0,28.3741,28.3741,28.3647,28.3647,800.0
2017-06-30 10:50:00,30.11,30.11,30.08,30.08,7960.0,28.3365,28.3365,28.3082,28.3082,7960.0
2017-06-30 10:55:00,30.1,30.13,30.1,30.11,2800.0,28.3271,28.3553,28.3271,28.3365,2800.0
2017-06-30 11:00:00,30.12,30.13,30.12,30.13,9984.0,28.3459,28.3553,28.3459,28.3553,9984.0
2017-06-30 11:05:00,30.13,30.16,30.13,30.16,4400.0,28.3553,28.3835,28.3553,28.3835,4400.0
2017-06-30 11:10:00,30.14,30.16,30.11,30.13,11680.0,28.3647,28.3835,28.3365,28.3553,11680.0
2017-06-30 11:15:00,30.1,30.1,30.1,30.1,1600.0,28.3271,28.3271,28.3271,28.3271,1600.0
2017-06-30 11:20:00,30.13,30.13,30.11,30.11,1960.0,28.3553,28.3553,28.3365,28.3365,1960.0
2017-06-30 11:25:00,30.11,30.11,30.03,30.04,4800.0,28.3365,28.3365,28.2612,28.2706,4800.0
2017-06-30 11:30:00,30.04,30.07,30.02,30.06,12000.0,28.2706,28.2988,28.2518,28.2894,12000.0
2017-06-30 11:35:00,30.1,30.11,30.1,30.11,12400.0,28.3271,28.3365,28.3271,28.3365,12400.0
2017-06-30 11:40:00,30.12,30.12,30.1,30.11,3600.0,28.3459,28.3459,28.3271,28.3365,3600.0
2017-06-30 11:45:00,30.12,30.15,30.11,30.15,3200.0,28.3459,28.3741,28.3365,28.3741,3200.0
2017-06-30 11:50:00,30.16,30.18,30.16,30.18,800.0,28.3835,28.4023,28.3835,28.4023,800.0
2017-06-30 11:55:00,30.2,30.2,30.19,30.2,1200.0,28.4212,28.4212,28.4118,28.4212,1200.0
2017-06-30 12:00:00,30.19,30.19,30.18,30.19,1600.0,28.4118,28.4118,28.4023,28.4118,1600.0
2017-06-30 12:05:00,30.2,30.2,30.18,30.19,12400.0,28.4212,28.4212,28.4023,28.4118,12400.0
2017-06-30 12:10:00,30.2,30.2,30.19,30.2,4000.0,28.4212,28.4212,28.4118,28.4212,4000.0
2017-06-30 12:15:00,30.19,30.19,30.18,30.18,1200.0,28.4118,28.4118,28.4023,28.4023,1200.0
2017-06-30 12:20:00,30.17,30.17,30.17,30.17,400.0,28.3929,28.3929,28.3929,28.3929,400.0
2017-06-30 12:25:00,30.18,30.18,30.18,30.18,3600.0,28.4023,28.4023,28.4023,28.4023,3600.0
2017-06-30 12:30:00,30.18,30.21,30.18,30.21,2000.0,28.4023,28.4306,28.4023,28.4306,2000.0
2017-06-30 12:35:00,30.2,30.2,30.19,30.19,1200.0,28.4212,28.4212,28.4118,28.4118,1200.0
2017-06-30 12:40:00,30.2,30.2,30.2,30.2,400.0,28.4212,28.4212,28.4212,28.4212,400.0
2017-06-30 12:45:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-30 12:50:00,30.14,30.14,30.14,30.14,2400.0,28.3647,28.3647,28.3647,28.3647,2400.0
2017-06-30 12:55:00,30.14,30.14,30.14,30.14,0.0,28.3647,28.3647,28.3647,28.3647,0.0
2017-06-30 13:00:00,30.15,30.15,30.15,30.15,800.0,28.3741,28.3741,28.3741,28.3741,800.0
2017-06-30 13:05:00,30.15,30.18,30.15,30.18,7600.0,28.3741,28.4023,28.3741,28.4023,7600.0
2017-06-30 13:10:00,30.18,30.19,30.18,30.19,2400.0,28.4023,28.4118,28.4023,28.4118,2400.0
2017-06-30 13:15:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-30 13:20:00,30.2,30.2,30.2,30.2,400.0,28.4212,28.4212,28.4212,28.4212,400.0
2017-06-30 13:25:00,30.23,30.23,30.23,30.23,1200.0,28.4494,28.4494,28.4494,28.4494,1200.0
2017-06-30 13:30:00,30.23,30.23,30.21,30.21,4508.0,28.4494,28.4494,28.4306,28.4306,4508.0
2017-06-30 13:35:00,30.21,30.24,30.21,30.23,2800.0,28.4306,28.4588,28.4306,28.4494,2800.0
2017-06-30 13:40:00,30.23,30.23,30.23,30.23,1600.0,28.4494,28.4494,28.4494,28.4494,1600.0
2017-06-30 13:45:00,30.24,30.24,30.24,30.24,1200.0,28.4588,28.4588,28.4588,28.4588,1200.0
2017-06-30 13:50:00,30.24,30.24,30.23,30.23,4000.0,28.4588,28.4588,28.4494,28.4494,4000.0
2017-06-30 13:55:00,30.22,30.22,30.22,30.22,400.0,28.44,28.44,28.44,28.44,400.0
2017-06-30 14:00:00,30.22,30.22,30.22,30.22,0.0,28.44,28.44,28.44,28.44,0.0
2017-06-30 14:05:00,30.23,30.23,30.23,30.23,1200.0,28.4494,28.4494,28.4494,28.4494,1200.0
2017-06-30 14:10:00,30.22,30.25,30.22,30.25,3000.0,28.44,28.4682,28.44,28.4682,3000.0
2017-06-30 14:15:00,30.23,30.24,30.23,30.23,1200.0,28.4494,28.4588,28.4494,28.4494,1200.0
2017-06-30 14:20:00,30.24,30.25,30.24,30.25,1200.0,28.4588,28.4682,28.4588,28.4682,1200.0
2017-06-30 14:25:00,30.25,30.25,30.25,30.25,0.0,28.4682,28.4682,28.4682,28.4682,0.0
2017-06-30 14:30:00,30.25,30.26,30.25,30.26,1304.0,28.4682,28.4776,28.4682,28.4776,1304.0
2017-06-30 14:35:00,30.26,30.27,30.26,30.26,1484.0,28.4776,28.487,28.4776,28.4776,1484.0
2017-06-30 14:40:00,30.26,30.26,30.26,30.26,800.0,28.4776,28.4776,28.4776,28.4776,800.0
2017-06-30 14:45:00,30.28,30.3,30.27,30.28,4400.0,28.4965,28.5153,28.487,28.4965,4400.0
2017-06-30 14:50:00,30.3,30.31,30.29,30.31,30040.0,28.5153,28.5247,28.5059,28.5247,30040.0
2017-06-30 14:55:00,30.32,30.33,30.31,30.31,7400.0,28.5341,28.5435,28.5247,28.5247,7400.0
2017-06-30 15:00:00,30.31,30.31,30.29,30.29,4400.0,28.5247,28.5247,28.5059,28.5059,4400.0
2017-06-30 15:05:00,30.3,30.32,30.3,30.32,5000.0,28.5153,28.5341,28.5153,28.5341,5000.0
2017-06-30 15:10:00,30.32,30.32,30.26,30.26,7960.0,28.5341,28.5341,28.4776,28.4776,7960.0
2017-06-30 15:15:00,30.28,30.28,30.27,30.27,1600.0,28.4965,28.4965,28.487,28.487,1600.0
2017-06-30 15:20:00,30.27,30.3,30.26,30.3,4800.0,28.487,28.5153,28.4776,28.5153,4800.0
2017-06-30 15:25:00,30.3,30.31,30.3,30.31,800.0,28.5153,28.5247,28.5153,28.5247,800.0
2017-06-30 15:30:00,30.31,30.32,30.27,30.28,3600.0,28.5247,28.5341,28.487,28.4965,3600.0
2017-06-30 15:35:00,30.27,30.29,30.27,30.29,8000.0,28.487,28.5059,28.487,28.5059,8000.0
2017-06-30 15:40:00,30.3,30.35,30.3,30.35,6000.0,28.5153,28.5623,28.5153,28.5623,6000.0
2017-06-30 15:45:00,30.36,30.45,30.36,30.43,13000.0,28.5717,28.6564,28.5717,28.6376,13000.0
2017-06-30 15:50:00,30.43,30.43,30.35,30.35,10400.0,28.6376,28.6376,28.5623,28.5623,10400.0
2017-06-30 15:55:00,30.34,30.34,30.13,30.14,50884.0,28.5529,28.5529,28.3553,28.3647,50884.0
2017-07-03 09:30:00,30.42,30.56,30.42,30.54,21580.0,28.6282,28.76,28.6282,28.7411,21580.0
2017-07-03 09:35:00,30.55,30.61,30.55,30.61,25420.0,28.7506,28.807,28.7506,28.807,25420.0
2017-07-03 09:40:00,30.62,30.68,30.62,30.66,20672.0,28.8164,28.8729,28.8164,28.8541,20672.0
2017-07-03 09:45:00,30.69,30.72,30.69,30.72,15624.0,28.8823,28.9105,28.8823,28.9105,15624.0
2017-07-03 09:50:00,30.65,30.73,30.65,30.73,2000.0,28.8447,28.92,28.8447,28.92,2000.0
2017-07-03 09:55:00,30.7,30.72,30.7,30.72,12400.0,28.8917,28.9105,28.8917,28.9105,12400.0
2017-07-03 10:00:00,30.72,30.77,30.72,30.77,27800.0,28.9105,28.9576,28.9105,28.9576,27800.0
2017-07-03 10:05:00,30.75,30.79,30.74,30.79,10804.0,28.9388,28.9764,28.9294,28.9764,10804.0
2017-07-03 10:10:00,30.76,30.82,30.76,30.81,13836.0,28.9482,29.0047,28.9482,28.9952,13836.0
2017-07-03 10:15:00,30.81,30.82,30.77,30.78,6800.0,28.9952,29.0047,28.9576,28.967,6800.0
2017-07-03 10:20:00,30.79,30.79,30.75,30.76,30460.0,28.9764,28.9764,28.9388,28.9482,30460.0
2017-07-03 10:25:00,30.77,30.78,30.73,30.77,6132.0,28.9576,28.967,28.92,28.9576,6132.0
2017-07-03 10:30:00,30.8,30.8,30.8,30.8,10400.0,28.9858,28.9858,28.9858,28.9858,10400.0
2017-07-03 10:35:00,30.82,30.88,30.82,30.88,8752.0,29.0047,29.0611,29.0047,29.0611,8752.0
2017-07-03 10:40:00,30.87,30.92,30.87,30.91,37136.0,29.0517,29.0988,29.0517,29.0894,37136.0
2017-07-03 10:45:00,30.93,30.95,30.92,30.95,12964.0,29.1082,29.127,29.0988,29.127,12964.0
2017-07-03 10:50:00,30.96,30.96,30.91,30.91,18080.0,29.1364,29.1364,29.0894,29.0894,18080.0
2017-07-03 10:55:00,30.93,30.94,30.89,30.94,12760.0,29.1082,29.1176,29.0705,29.1176,12760.0
2017-07-03 11:00:00,30.93,30.95,30.93,30.95,4800.0,29.1082,29.127,29.1082,29.127,4800.0
2017-07-03 11:05:00,30.95,30.97,30.87,30.87,15200.0,29.127,29.1458,29.0517,29.0517,15200.0
2017-07-03 11:10:00,30.92,30.94,30.91,30.94,15260.0,29.0988,29.1176,29.0894,29.1176,15260.0
2017-07-03 11:15:00,30.94,30.95,30.94,30.95,23512.0,29.1176,29.127,29.1176,29.127,23512.0
2017-07-03 11:20:00,30.95,30.95,30.93,30.93,3032.0,29.127,29.127,29.1082,29.1082,3032.0
2017-07-03 11:25:00,30.93,30.95,30.92,30.95,7052.0,29.1082,29.127,29.0988,29.127,7052.0
2017-07-03 11:30:00,30.95,31.02,30.94,31.0,70956.0,29.127,29.1929,29.1176,29.1741,70956.0
2017-07-03 11:35:00,30.97,30.98,30.96,30.98,6400.0,29.1458,29.1552,29.1364,29.1552,6400.0
2017-07-03 11:40:00,30.97,30.97,30.95,30.95,2580.0,29.1458,29.1458,29.127,29.127,2580.0
2017-07-03 11:45:00,30.96,30.98,30.95,30.96,20900.0,29.1364,29.1552,29.127,29.1364,20900.0
2017-07-03 11:50:00,30.97,30.98,30.97,30.98,8400.0,29.1458,29.1552,29.1458,29.1552,8400.0
2017-07-03 11:55:00,30.97,30.97,30.94,30.95,11200.0,29.1458,29.1458,29.1176,29.127,11200.0
2017-07-03 12:00:00,30.94,30.94,30.89,30.91,14000.0,29.1176,29.1176,29.0705,29.0894,14000.0
2017-07-03 12:05:00,30.89,30.89,30.78,30.78,48420.0,29.0705,29.0705,28.967,28.967,48420.0
2017-07-03 12:10:00,30.79,30.79,30.77,30.78,62344.0,28.9764,28.9764,28.9576,28.967,62344.0
2017-07-03 12:15:00,30.74,30.8,30.74,30.8,4300.0,28.9294,28.9858,28.9294,28.9858,4300.0
2017-07-03 12:20:00,30.79,30.8,30.77,30.8,4400.0,28.9764,28.9858,28.9576,28.9858,4400.0
2017-07-03 12:25:00,30.8,30.83,30.8,30.83,5420.0,28.9858,29.0141,28.9858,29.0141,5420.0
2017-07-03 12:30:00,30.83,30.84,30.81,30.82,3252.0,29.0141,29.0235,28.9952,29.0047,3252.0
2017-07-03 12:35:00,30.81,30.82,30.81,30.82,1920.0,28.9952,29.0047,28.9952,29.0047,1920.0
2017-07-03 12:40:00,30.81,30.81,30.8,30.81,16184.0,28.9952,28.9952,28.9858,28.9952,16184.0
2017-07-03 12:45:00,30.81,30.82,30.79,30.79,19552.0,28.9952,29.0047,28.9764,28.9764,19552.0
2017-07-03 12:50:00,30.79,30.85,30.79,30.85,6400.0,28.9764,29.0329,28.9764,29.0329,6400.0
2017-07-03 12:55:00,30.82,30.82,30.66,30.67,53740.0,29.0047,29.0047,28.8541,28.8635,53740.0
2017-07-05 09:30:00,30.78,30.78,30.67,30.67,96216.0,28.967,28.967,28.8635,28.8635,96216.0
2017-07-05 09:35:00,30.64,30.64,30.56,30.57,12800.0,28.8353,28.8353,28.76,28.7694,12800.0
2017-07-05 09:40:00,30.57,30.6,30.55,30.56,21440.0,28.7694,28.7976,28.7506,28.76,21440.0
2017-07-05 09:45:00,30.57,30.57,30.5,30.54,21724.0,28.7694,28.7694,28.7035,28.7411,21724.0
2017-07-05 09:50:00,30.54,30.54,30.51,30.53,9764.0,28.7411,28.7411,28.7129,28.7317,9764.0
2017-07-05 09:55:00,30.5,30.51,30.47,30.51,13600.0,28.7035,28.7129,28.6753,28.7129,13600.0
2017-07-05 10:00:00,30.5,30.51,30.43,30.44,27000.0,28.7035,28.7129,28.6376,28.647,27000.0
2017-07-05 10:05:00,30.42,30.46,30.41,30.45,7200.0,28.6282,28.6659,28.6188,28.6564,7200.0
2017-07-05 10:10:00,30.44,30.48,30.43,30.43,9400.0,28.647,28.6847,28.6376,28.6376,9400.0
2017-07-05 10:15:00,30.41,30.42,30.38,30.4,19872.0,28.6188,28.6282,28.5906,28.6094,19872.0
2017-07-05 10:20:00,30.42,30.45,30.42,30.45,1600.0,28.6282,28.6564,28.6282,28.6564,1600.0
2017-07-05 10:25:00,30.42,30.46,30.42,30.46,1452.0,28.6282,28.6659,28.6282,28.6659,1452.0
2017-07-05 10:30:00,30.45,30.49,30.45,30.49,6400.0,28.6564,28.6941,28.6564,28.6941,6400.0
2017-07-05 10:35:00,30.5,30.52,30.5,30.5,17080.0,28.7035,28.7223,28.7035,28.7035,17080.0
2017-07-05 10:40:00,30.54,30.62,30.54,30.62,8400.0,28.7411,28.8164,28.7411,28.8164,8400.0
2017-07-05 10:45:00,30.6,30.6,30.55,30.55,5600.0,28.7976,28.7976,28.7506,28.7506,5600.0
2017-07-05 10:50:00,30.54,30.6,30.54,30.6,6400.0,28.7411,28.7976,28.7411,28.7976,6400.0
2017-07-05 10:55:00,30.59,30.6,30.59,30.59,5000.0,28.7882,28.7976,28.7882,28.7882,5000.0
2017-07-05 11:00:00,30.61,30.61,30.61,30.61,3200.0,28.807,28.807,28.807,28.807,3200.0
2017-07-05 11:05:00,30.62,30.63,30.62,30.63,800.0,28.8164,28.8258,28.8164,28.8258,800.0
2017-07-05 11:10:00,30.65,30.65,30.62,30.63,1200.0,28.8447,28.8447,28.8164,28.8258,1200.0
2017-07-05 11:15:00,30.63,30.63,30.61,30.63,4960.0,28.8258,28.8258,28.807,28.8258,4960.0
2017-07-05 11:20:00,30.59,30.62,30.59,30.62,3780.0,28.7882,28.8164,28.7882,28.8164,3780.0
2017-07-05 11:25:00,30.64,30.66,30.64,30.66,4000.0,28.8353,28.8541,28.8353,28.8541,4000.0
2017-07-05 11:30:00,30.65,30.65,30.58,30.58,1600.0,28.8447,28.8447,28.7788,28.7788,1600.0
2017-07-05 11:35:00,30.63,30.63,30.63,30.63,800.0,28.8258,28.8258,28.8258,28.8258,800.0
2017-07-05 11:40:00,30.63,30.63,30.63,30.63,0.0,28.8258,28.8258,28.8258,28.8258,0.0
2017-07-05 11:45:00,30.62,30.62,30.62,30.62,2000.0,28.8164,28.8164,28.8164,28.8164,2000.0
2017-07-05 11:50:00,30.63,30.63,30.63,30.63,988.0,28.8258,28.8258,28.8258,28.8258,988.0
2017-07-05 11:55:00,30.61,30.61,30.61,30.61,800.0,28.807,28.807,28.807,28.807,800.0
2017-07-05 12:00:00,30.61,30.61,30.61,30.61,0.0,28.807,28.807,28.807,28.807,0.0
2017-07-05 12:05:00,30.59,30.59,30.58,30.58,800.0,28.7882,28.7882,28.7788,28.7788,800.0
2017-07-05 12:10:00,30.57,30.58,30.57,30.57,5800.0,28.7694,28.7788,28.7694,28.7694,5800.0
2017-07-05 12:15:00,30.59,30.62,30.59,30.61,3600.0,28.7882,28.8164,28.7882,28.807,3600.0
2017-07-05 12:20:00,30.61,30.61,30.61,30.61,0.0,28.807,28.807,28.807,28.807,0.0
2017-07-05 12:25:00,30.63,30.63,30.63,30.63,10000.0,28.8258,28.8258,28.8258,28.8258,10000.0
2017-07-05 12:30:00,30.63,30.63,30.63,30.63,0.0,28.8258,28.8258,28.8258,28.8258,0.0
2017-07-05 12:35:00,30.63,30.63,30.63,30.63,0.0,28.8258,28.8258,28.8258,28.8258,0.0
2017-07-05 12:40:00,30.63,30.63,30.63,30.63,0.0,28.8258,28.8258,28.8258,28.8258,0.0
2017-07-05 12:45:00,30.7,30.7,30.68,30.68,2400.0,28.8917,28.8917,28.8729,28.8729,2400.0
2017-07-05 12:50:00,30.69,30.69,30.68,30.68,1200.0,28.8823,28.8823,28.8729,28.8729,1200.0
2017-07-05 12:55:00,30.66,30.66,30.65,30.65,800.0,28.8541,28.8541,28.8447,28.8447,800.0
2017-07-05 13:00:00,30.67,30.67,30.67,30.67,400.0,28.8635,28.8635,28.8635,28.8635,400.0
2017-07-05 13:05:00,30.67,30.67,30.67,30.67,0.0,28.8635,28.8635,28.8635,28.8635,0.0
2017-07-05 13:10:00,30.68,30.68,30.68,30.68,400.0,28.8729,28.8729,28.8729,28.8729,400.0
2017-07-05 13:15:00,30.68,30.68,30.68,30.68,612.0,28.8729,28.8729,28.8729,28.8729,612.0
2017-07-05 13:20:00,30.68,30.68,30.68,30.68,0.0,28.8729,28.8729,28.8729,28.8729,0.0
2017-07-05 13:25:00,30.71,30.72,30.7,30.7,4600.0,28.9011,28.9105,28.8917,28.8917,4600.0
2017-07-05 13:30:00,30.7,30.71,30.69,30.7,4400.0,28.8917,28.9011,28.8823,28.8917,4400.0
2017-07-05 13:35:00,30.71,30.71,30.7,30.7,5200.0,28.9011,28.9011,28.8917,28.8917,5200.0
2017-07-05 13:40:00,30.7,30.7,30.7,30.7,0.0,28.8917,28.8917,28.8917,28.8917,0.0
2017-07-05 13:45:00,30.68,30.68,30.67,30.67,1200.0,28.8729,28.8729,28.8635,28.8635,1200.0
2017-07-05 13:50:00,30.67,30.67,30.67,30.67,800.0,28.8635,28.8635,28.8635,28.8635,800.0
2017-07-05 13:55:00,30.67,30.67,30.67,30.67,800.0,28.8635,28.8635,28.8635,28.8635,800.0
2017-07-05 14:00:00,30.68,30.7,30.67,30.67,9520.0,28.8729,28.8917,28.8635,28.8635,9520.0
2017-07-05 14:05:00,30.68,30.7,30.6,30.61,7580.0,28.8729,28.8917,28.7976,28.807,7580.0
2017-07-05 14:10:00,30.63,30.66,30.62,30.65,14400.0,28.8258,28.8541,28.8164,28.8447,14400.0
2017-07-05 14:15:00,30.66,30.67,30.65,30.65,5600.0,28.8541,28.8635,28.8447,28.8447,5600.0
2017-07-05 14:20:00,30.68,30.68,30.68,30.68,800.0,28.8729,28.8729,28.8729,28.8729,800.0
2017-07-05 14:25:00,30.68,30.68,30.68,30.68,4200.0,28.8729,28.8729,28.8729,28.8729,4200.0
2017-07-05 14:30:00,30.7,30.7,30.69,30.69,2000.0,28.8917,28.8917,28.8823,28.8823,2000.0
2017-07-05 14:35:00,30.67,30.68,30.67,30.68,1200.0,28.8635,28.8729,28.8635,28.8729,1200.0
2017-07-05 14:40:00,30.7,30.7,30.7,30.7,1800.0,28.8917,28.8917,28.8917,28.8917,1800.0
2017-07-05 14:45:00,30.7,30.7,30.63,30.65,9300.0,28.8917,28.8917,28.8258,28.8447,9300.0
2017-07-05 14:50:00,30.67,30.67,30.67,30.67,1200.0,28.8635,28.8635,28.8635,28.8635,1200.0
2017-07-05 14:55:00,30.66,30.66,30.64,30.64,1200.0,28.8541,28.8541,28.8353,28.8353,1200.0
2017-07-05 15:00:00,30.62,30.62,30.62,30.62,400.0,28.8164,28.8164,28.8164,28.8164,400.0
2017-07-05 15:05:00,30.65,30.67,30.65,30.67,3400.0,28.8447,28.8635,28.8447,28.8635,3400.0
2017-07-05 15:10:00,30.67,30.67,30.67,30.67,800.0,28.8635,28.8635,28.8635,28.8635,800.0
2017-07-05 15:15:00,30.68,30.69,30.68,30.69,3600.0,28.8729,28.8823,28.8729,28.8823,3600.0
2017-07-05 15:20:00,30.7,30.7,30.68,30.68,2400.0,28.8917,28.8917,28.8729,28.8729,2400.0
2017-07-05 15:25:00,30.7,30.7,30.69,30.69,4000.0,28.8917,28.8917,28.8823,28.8823,4000.0
2017-07-05 15:30:00,30.7,30.7,30.7,30.7,400.0,28.8917,28.8917,28.8917,28.8917,400.0
2017-07-05 15:35:00,30.7,30.71,30.7,30.71,1600.0,28.8917,28.9011,28.8917,28.9011,1600.0
2017-07-05 15:40:00,30.74,30.76,30.74,30.75,8000.0,28.9294,28.9482,28.9294,28.9388,8000.0
2017-07-05 15:45:00,30.74,30.74,30.74,30.74,1200.0,28.9294,28.9294,28.9294,28.9294,1200.0
2017-07-05 15:50:00,30.7,30.7,30.69,30.7,8400.0,28.8917,28.8917,28.8823,28.8917,8400.0
2017-07-05 15:55:00,30.68,30.73,30.68,30.69,11360.0,28.8729,28.92,28.8729,28.8823,11360.0
2017-07-06 09:30:00,30.43,30.52,30.43,30.48,30252.0,28.6376,28.7223,28.6376,28.6847,30252.0
2017-07-06 09:35:00,30.47,30.49,30.36,30.36,12260.0,28.6753,28.6941,28.5717,28.5717,12260.0
2017-07-06 09:40:00,30.31,30.34,30.29,30.34,11408.0,28.5247,28.5529,28.5059,28.5529,11408.0
2017-07-06 09:45:00,30.3,30.3,30.2,30.2,9284.0,28.5153,28.5153,28.4212,28.4212,9284.0
2017-07-06 09:50:00,30.27,30.29,30.26,30.29,800.0,28.487,28.5059,28.4776,28.5059,800.0
2017-07-06 09:55:00,30.24,30.24,30.18,30.22,20680.0,28.4588,28.4588,28.4023,28.44,20680.0
2017-07-06 10:00:00,30.24,30.29,30.18,30.18,16600.0,28.4588,28.5059,28.4023,28.4023,16600.0
2017-07-06 10:05:00,30.15,30.19,30.11,30.13,28880.0,28.3741,28.4118,28.3365,28.3553,28880.0
2017-07-06 10:10:00,30.18,30.26,30.18,30.26,9000.0,28.4023,28.4776,28.4023,28.4776,9000.0
2017-07-06 10:15:00,30.24,30.27,30.24,30.26,8760.0,28.4588,28.487,28.4588,28.4776,8760.0
2017-07-06 10:20:00,30.27,30.29,30.24,30.25,27756.0,28.487,28.5059,28.4588,28.4682,27756.0
2017-07-06 10:25:00,30.28,30.28,30.22,30.22,6800.0,28.4965,28.4965,28.44,28.44,6800.0
2017-07-06 10:30:00,30.22,30.23,30.21,30.23,7400.0,28.44,28.4494,28.4306,28.4494,7400.0
2017-07-06 10:35:00,30.23,30.25,30.23,30.25,4800.0,28.4494,28.4682,28.4494,28.4682,4800.0
2017-07-06 10:40:00,30.31,30.32,30.27,30.3,44400.0,28.5247,28.5341,28.487,28.5153,44400.0
2017-07-06 10:45:00,30.29,30.3,30.27,30.27,12640.0,28.5059,28.5153,28.487,28.487,12640.0
2017-07-06 10:50:00,30.26,30.26,30.26,30.26,1200.0,28.4776,28.4776,28.4776,28.4776,1200.0
2017-07-06 10:55:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-07-06 11:00:00,30.28,30.35,30.28,30.35,6400.0,28.4965,28.5623,28.4965,28.5623,6400.0
2017-07-06 11:05:00,30.43,30.44,30.42,30.42,18000.0,28.6376,28.647,28.6282,28.6282,18000.0
2017-07-06 11:10:00,30.39,30.39,30.36,30.36,3364.0,28.6,28.6,28.5717,28.5717,3364.0
2017-07-06 11:15:00,30.35,30.35,30.33,30.34,8400.0,28.5623,28.5623,28.5435,28.5529,8400.0
2017-07-06 11:20:00,30.34,30.34,30.34,30.34,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2017-07-06 11:25:00,30.35,30.36,30.35,30.36,7200.0,28.5623,28.5717,28.5623,28.5717,7200.0
2017-07-06 11:30:00,30.35,30.37,30.32,30.32,15600.0,28.5623,28.5812,28.5341,28.5341,15600.0
2017-07-06 11:35:00,30.37,30.39,30.37,30.39,1600.0,28.5812,28.6,28.5812,28.6,1600.0
2017-07-06 11:40:00,30.41,30.41,30.39,30.39,1800.0,28.6188,28.6188,28.6,28.6,1800.0
2017-07-06 11:45:00,30.36,30.36,30.36,30.36,1600.0,28.5717,28.5717,28.5717,28.5717,1600.0
2017-07-06 11:50:00,30.37,30.39,30.37,30.39,1716.0,28.5812,28.6,28.5812,28.6,1716.0
2017-07-06 11:55:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-07-06 12:00:00,30.41,30.42,30.4,30.42,6000.0,28.6188,28.6282,28.6094,28.6282,6000.0
2017-07-06 12:05:00,30.42,30.42,30.4,30.4,3200.0,28.6282,28.6282,28.6094,28.6094,3200.0
2017-07-06 12:10:00,30.37,30.39,30.37,30.39,7200.0,28.5812,28.6,28.5812,28.6,7200.0
2017-07-06 12:15:00,30.35,30.35,30.35,30.35,800.0,28.5623,28.5623,28.5623,28.5623,800.0
2017-07-06 12:20:00,30.34,30.35,30.34,30.34,1120.0,28.5529,28.5623,28.5529,28.5529,1120.0
2017-07-06 12:25:00,30.34,30.34,30.34,30.34,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2017-07-06 12:30:00,30.29,30.32,30.29,30.32,3600.0,28.5059,28.5341,28.5059,28.5341,3600.0
2017-07-06 12:35:00,30.32,30.32,30.32,30.32,0.0,28.5341,28.5341,28.5341,28.5341,0.0
2017-07-06 12:40:00,30.36,30.36,30.35,30.35,800.0,28.5717,28.5717,28.5623,28.5623,800.0
2017-07-06 12:45:00,30.34,30.34,30.34,30.34,2000.0,28.5529,28.5529,28.5529,28.5529,2000.0
2017-07-06 12:50:00,30.34,30.34,30.34,30.34,652.0,28.5529,28.5529,28.5529,28.5529,652.0
2017-07-06 12:55:00,30.34,30.34,30.34,30.34,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2017-07-06 13:00:00,30.34,30.34,30.34,30.34,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2017-07-06 13:05:00,30.37,30.38,30.37,30.38,800.0,28.5812,28.5906,28.5812,28.5906,800.0
2017-07-06 13:10:00,30.38,30.38,30.38,30.38,0.0,28.5906,28.5906,28.5906,28.5906,0.0
2017-07-06 13:15:00,30.4,30.46,30.4,30.46,2800.0,28.6094,28.6659,28.6094,28.6659,2800.0
2017-07-06 13:20:00,30.45,30.45,30.44,30.44,4100.0,28.6564,28.6564,28.647,28.647,4100.0
2017-07-06 13:25:00,30.45,30.46,30.44,30.45,2208.0,28.6564,28.6659,28.647,28.6564,2208.0
2017-07-06 13:30:00,30.43,30.43,30.42,30.42,1688.0,28.6376,28.6376,28.6282,28.6282,1688.0
2017-07-06 13:35:00,30.41,30.42,30.41,30.41,1260.0,28.6188,28.6282,28.6188,28.6188,1260.0
2017-07-06 13:40:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-06 13:45:00,30.34,30.34,30.33,30.33,2400.0,28.5529,28.5529,28.5435,28.5435,2400.0
2017-07-06 13:50:00,30.33,30.33,30.33,30.33,1384.0,28.5435,28.5435,28.5435,28.5435,1384.0
2017-07-06 13:55:00,30.3,30.3,30.3,30.3,1760.0,28.5153,28.5153,28.5153,28.5153,1760.0
2017-07-06 14:00:00,30.3,30.3,30.3,30.3,400.0,28.5153,28.5153,28.5153,28.5153,400.0
2017-07-06 14:05:00,30.25,30.26,30.25,30.26,1200.0,28.4682,28.4776,28.4682,28.4776,1200.0
2017-07-06 14:10:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-07-06 14:15:00,30.2,30.2,30.18,30.18,6000.0,28.4212,28.4212,28.4023,28.4023,6000.0
2017-07-06 14:20:00,30.18,30.18,30.18,30.18,0.0,28.4023,28.4023,28.4023,28.4023,0.0
2017-07-06 14:25:00,30.18,30.21,30.18,30.21,800.0,28.4023,28.4306,28.4023,28.4306,800.0
2017-07-06 14:30:00,30.18,30.2,30.17,30.2,6200.0,28.4023,28.4212,28.3929,28.4212,6200.0
2017-07-06 14:35:00,30.21,30.21,30.16,30.16,4400.0,28.4306,28.4306,28.3835,28.3835,4400.0
2017-07-06 14:40:00,30.18,30.18,30.16,30.17,2400.0,28.4023,28.4023,28.3835,28.3929,2400.0
2017-07-06 14:45:00,30.18,30.2,30.16,30.17,9600.0,28.4023,28.4212,28.3835,28.3929,9600.0
2017-07-06 14:50:00,30.17,30.21,30.16,30.21,5000.0,28.3929,28.4306,28.3835,28.4306,5000.0
2017-07-06 14:55:00,30.21,30.21,30.21,30.21,0.0,28.4306,28.4306,28.4306,28.4306,0.0
2017-07-06 15:00:00,30.21,30.21,30.21,30.21,0.0,28.4306,28.4306,28.4306,28.4306,0.0
2017-07-06 15:05:00,30.2,30.2,30.17,30.2,1800.0,28.4212,28.4212,28.3929,28.4212,1800.0
2017-07-06 15:10:00,30.17,30.17,30.13,30.13,3816.0,28.3929,28.3929,28.3553,28.3553,3816.0
2017-07-06 15:15:00,30.14,30.16,30.13,30.16,2400.0,28.3647,28.3835,28.3553,28.3835,2400.0
2017-07-06 15:20:00,30.13,30.15,30.13,30.15,1200.0,28.3553,28.3741,28.3553,28.3741,1200.0
2017-07-06 15:25:00,30.15,30.15,30.09,30.09,5800.0,28.3741,28.3741,28.3177,28.3177,5800.0
2017-07-06 15:30:00,30.09,30.09,30.04,30.05,11008.0,28.3177,28.3177,28.2706,28.28,11008.0
2017-07-06 15:35:00,30.06,30.07,30.03,30.06,7140.0,28.2894,28.2988,28.2612,28.2894,7140.0
2017-07-06 15:40:00,30.04,30.04,30.0,30.0,6200.0,28.2706,28.2706,28.233,28.233,6200.0
2017-07-06 15:45:00,30.02,30.06,30.02,30.06,3400.0,28.2518,28.2894,28.2518,28.2894,3400.0
2017-07-06 15:50:00,30.05,30.11,30.04,30.1,9280.0,28.28,28.3365,28.2706,28.3271,9280.0
2017-07-06 15:55:00,30.09,30.09,30.05,30.05,39264.0,28.3177,28.3177,28.28,28.28,39264.0
2017-07-07 09:30:00,30.31,30.31,30.22,30.23,49596.0,28.5247,28.5247,28.44,28.4494,49596.0
2017-07-07 09:35:00,30.21,30.24,30.19,30.24,7184.0,28.4306,28.4588,28.4118,28.4588,7184.0
2017-07-07 09:40:00,30.27,30.29,30.24,30.25,18800.0,28.487,28.5059,28.4588,28.4682,18800.0
2017-07-07 09:45:00,30.26,30.27,30.21,30.27,4400.0,28.4776,28.487,28.4306,28.487,4400.0
2017-07-07 09:50:00,30.28,30.36,30.28,30.36,9632.0,28.4965,28.5717,28.4965,28.5717,9632.0
2017-07-07 09:55:00,30.35,30.35,30.32,30.34,5300.0,28.5623,28.5623,28.5341,28.5529,5300.0
2017-07-07 10:00:00,30.33,30.33,30.29,30.29,4400.0,28.5435,28.5435,28.5059,28.5059,4400.0
2017-07-07 10:05:00,30.28,30.28,30.24,30.24,5600.0,28.4965,28.4965,28.4588,28.4588,5600.0
2017-07-07 10:10:00,30.23,30.29,30.23,30.29,5800.0,28.4494,28.5059,28.4494,28.5059,5800.0
2017-07-07 10:15:00,30.27,30.28,30.21,30.21,6000.0,28.487,28.4965,28.4306,28.4306,6000.0
2017-07-07 10:20:00,30.21,30.21,30.18,30.18,9080.0,28.4306,28.4306,28.4023,28.4023,9080.0
2017-07-07 10:25:00,30.22,30.26,30.22,30.26,6400.0,28.44,28.4776,28.44,28.4776,6400.0
2017-07-07 10:30:00,30.3,30.3,30.28,30.29,7400.0,28.5153,28.5153,28.4965,28.5059,7400.0
2017-07-07 10:35:00,30.29,30.29,30.29,30.29,0.0,28.5059,28.5059,28.5059,28.5059,0.0
2017-07-07 10:40:00,30.29,30.33,30.29,30.3,1700.0,28.5059,28.5435,28.5059,28.5153,1700.0
2017-07-07 10:45:00,30.3,30.3,30.3,30.3,0.0,28.5153,28.5153,28.5153,28.5153,0.0
2017-07-07 10:50:00,30.3,30.31,30.3,30.31,800.0,28.5153,28.5247,28.5153,28.5247,800.0
2017-07-07 10:55:00,30.27,30.28,30.27,30.27,1000.0,28.487,28.4965,28.487,28.487,1000.0
2017-07-07 11:00:00,30.26,30.26,30.25,30.25,800.0,28.4776,28.4776,28.4682,28.4682,800.0
2017-07-07 11:05:00,30.25,30.25,30.25,30.25,0.0,28.4682,28.4682,28.4682,28.4682,0.0
2017-07-07 11:10:00,30.26,30.26,30.26,30.26,400.0,28.4776,28.4776,28.4776,28.4776,400.0
2017-07-07 11:15:00,30.24,30.28,30.24,30.27,15276.0,28.4588,28.4965,28.4588,28.487,15276.0
2017-07-07 11:20:00,30.3,30.3,30.3,30.3,400.0,28.5153,28.5153,28.5153,28.5153,400.0
2017-07-07 11:25:00,30.28,30.33,30.28,30.33,2400.0,28.4965,28.5435,28.4965,28.5435,2400.0
2017-07-07 11:30:00,30.35,30.37,30.32,30.34,16400.0,28.5623,28.5812,28.5341,28.5529,16400.0
2017-07-07 11:35:00,30.38,30.43,30.38,30.41,3208.0,28.5906,28.6376,28.5906,28.6188,3208.0
2017-07-07 11:40:00,30.41,30.42,30.41,30.41,4700.0,28.6188,28.6282,28.6188,28.6188,4700.0
2017-07-07 11:45:00,30.41,30.41,30.38,30.39,5792.0,28.6188,28.6188,28.5906,28.6,5792.0
2017-07-07 11:50:00,30.4,30.41,30.4,30.41,3912.0,28.6094,28.6188,28.6094,28.6188,3912.0
2017-07-07 11:55:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-07 12:00:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-07 12:05:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-07 12:10:00,30.4,30.48,30.4,30.48,4000.0,28.6094,28.6847,28.6094,28.6847,4000.0
2017-07-07 12:15:00,30.48,30.48,30.42,30.42,4400.0,28.6847,28.6847,28.6282,28.6282,4400.0
2017-07-07 12:20:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-07-07 12:25:00,30.45,30.45,30.45,30.45,800.0,28.6564,28.6564,28.6564,28.6564,800.0
2017-07-07 12:30:00,30.46,30.46,30.45,30.45,800.0,28.6659,28.6659,28.6564,28.6564,800.0
2017-07-07 12:35:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-07-07 12:40:00,30.43,30.44,30.43,30.44,35536.0,28.6376,28.647,28.6376,28.647,35536.0
2017-07-07 12:45:00,30.43,30.43,30.43,30.43,2800.0,28.6376,28.6376,28.6376,28.6376,2800.0
2017-07-07 12:50:00,30.43,30.43,30.43,30.43,0.0,28.6376,28.6376,28.6376,28.6376,0.0
2017-07-07 12:55:00,30.43,30.43,30.43,30.43,800.0,28.6376,28.6376,28.6376,28.6376,800.0
2017-07-07 13:00:00,30.45,30.45,30.45,30.45,800.0,28.6564,28.6564,28.6564,28.6564,800.0
2017-07-07 13:05:00,30.42,30.42,30.41,30.41,800.0,28.6282,28.6282,28.6188,28.6188,800.0
2017-07-07 13:10:00,30.41,30.41,30.41,30.41,400.0,28.6188,28.6188,28.6188,28.6188,400.0
2017-07-07 13:15:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-07 13:20:00,30.43,30.44,30.43,30.44,7720.0,28.6376,28.647,28.6376,28.647,7720.0
2017-07-07 13:25:00,30.43,30.43,30.43,30.43,400.0,28.6376,28.6376,28.6376,28.6376,400.0
2017-07-07 13:30:00,30.46,30.47,30.46,30.46,2360.0,28.6659,28.6753,28.6659,28.6659,2360.0
2017-07-07 13:35:00,30.47,30.47,30.47,30.47,800.0,28.6753,28.6753,28.6753,28.6753,800.0
2017-07-07 13:40:00,30.48,30.48,30.47,30.47,1600.0,28.6847,28.6847,28.6753,28.6753,1600.0
2017-07-07 13:45:00,30.48,30.48,30.44,30.45,2760.0,28.6847,28.6847,28.647,28.6564,2760.0
2017-07-07 13:50:00,30.44,30.45,30.44,30.45,2400.0,28.647,28.6564,28.647,28.6564,2400.0
2017-07-07 13:55:00,30.48,30.48,30.48,30.48,400.0,28.6847,28.6847,28.6847,28.6847,400.0
2017-07-07 14:00:00,30.46,30.46,30.46,30.46,600.0,28.6659,28.6659,28.6659,28.6659,600.0
2017-07-07 14:05:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-07-07 14:10:00,30.47,30.47,30.47,30.47,1600.0,28.6753,28.6753,28.6753,28.6753,1600.0
2017-07-07 14:15:00,30.47,30.49,30.46,30.46,3200.0,28.6753,28.6941,28.6659,28.6659,3200.0
2017-07-07 14:20:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-07-07 14:25:00,30.42,30.42,30.42,30.42,1800.0,28.6282,28.6282,28.6282,28.6282,1800.0
2017-07-07 14:30:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-07-07 14:35:00,30.43,30.43,30.43,30.43,400.0,28.6376,28.6376,28.6376,28.6376,400.0
2017-07-07 14:40:00,30.44,30.45,30.44,30.45,876.0,28.647,28.6564,28.647,28.6564,876.0
2017-07-07 14:45:00,30.45,30.45,30.44,30.44,800.0,28.6564,28.6564,28.647,28.647,800.0
2017-07-07 14:50:00,30.45,30.45,30.44,30.44,800.0,28.6564,28.6564,28.647,28.647,800.0
2017-07-07 14:55:00,30.42,30.43,30.42,30.43,1600.0,28.6282,28.6376,28.6282,28.6376,1600.0
2017-07-07 15:00:00,30.41,30.41,30.38,30.38,7200.0,28.6188,28.6188,28.5906,28.5906,7200.0
2017-07-07 15:05:00,30.4,30.4,30.4,30.4,1600.0,28.6094,28.6094,28.6094,28.6094,1600.0
2017-07-07 15:10:00,30.38,30.38,30.38,30.38,2000.0,28.5906,28.5906,28.5906,28.5906,2000.0
2017-07-07 15:15:00,30.39,30.41,30.39,30.41,800.0,28.6,28.6188,28.6,28.6188,800.0
2017-07-07 15:20:00,30.41,30.41,30.41,30.41,1600.0,28.6188,28.6188,28.6188,28.6188,1600.0
2017-07-07 15:25:00,30.42,30.42,30.42,30.42,1928.0,28.6282,28.6282,28.6282,28.6282,1928.0
2017-07-07 15:30:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-07-07 15:35:00,30.43,30.43,30.43,30.43,4000.0,28.6376,28.6376,28.6376,28.6376,4000.0
2017-07-07 15:40:00,30.42,30.44,30.41,30.43,13728.0,28.6282,28.647,28.6188,28.6376,13728.0
2017-07-07 15:45:00,30.46,30.46,30.44,30.44,5832.0,28.6659,28.6659,28.647,28.647,5832.0
2017-07-07 15:50:00,30.45,30.46,30.45,30.45,2800.0,28.6564,28.6659,28.6564,28.6564,2800.0
2017-07-07 15:55:00,30.46,30.47,30.4,30.43,15532.0,28.6659,28.6753,28.6094,28.6376,15532.0
2017-07-10 09:30:00,30.34,30.34,30.22,30.3,25752.0,28.5529,28.5529,28.44,28.5153,25752.0
2017-07-10 09:35:00,30.33,30.35,30.33,30.33,10232.0,28.5435,28.5623,28.5435,28.5435,10232.0
2017-07-10 09:40:00,30.36,30.36,30.35,30.35,2800.0,28.5717,28.5717,28.5623,28.5623,2800.0
2017-07-10 09:45:00,30.36,30.38,30.36,30.37,9200.0,28.5717,28.5906,28.5717,28.5812,9200.0
2017-07-10 09:50:00,30.38,30.38,30.33,30.33,5120.0,28.5906,28.5906,28.5435,28.5435,5120.0
2017-07-10 09:55:00,30.35,30.36,30.35,30.36,1200.0,28.5623,28.5717,28.5623,28.5717,1200.0
2017-07-10 10:00:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-10 10:05:00,30.42,30.42,30.4,30.4,6800.0,28.6282,28.6282,28.6094,28.6094,6800.0
2017-07-10 10:10:00,30.41,30.41,30.41,30.41,2000.0,28.6188,28.6188,28.6188,28.6188,2000.0
2017-07-10 10:15:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-10 10:20:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-10 10:25:00,30.41,30.42,30.41,30.42,2600.0,28.6188,28.6282,28.6188,28.6282,2600.0
2017-07-10 10:30:00,30.43,30.43,30.41,30.41,1600.0,28.6376,28.6376,28.6188,28.6188,1600.0
2017-07-10 10:35:00,30.43,30.43,30.42,30.42,800.0,28.6376,28.6376,28.6282,28.6282,800.0
2017-07-10 10:40:00,30.45,30.47,30.44,30.47,4000.0,28.6564,28.6753,28.647,28.6753,4000.0
2017-07-10 10:45:00,30.47,30.47,30.47,30.47,0.0,28.6753,28.6753,28.6753,28.6753,0.0
2017-07-10 10:50:00,30.48,30.48,30.48,30.48,2400.0,28.6847,28.6847,28.6847,28.6847,2400.0
2017-07-10 10:55:00,30.5,30.5,30.5,30.5,3520.0,28.7035,28.7035,28.7035,28.7035,3520.0
2017-07-10 11:00:00,30.48,30.48,30.47,30.48,4000.0,28.6847,28.6847,28.6753,28.6847,4000.0
2017-07-10 11:05:00,30.48,30.52,30.48,30.52,8900.0,28.6847,28.7223,28.6847,28.7223,8900.0
2017-07-10 11:10:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 11:15:00,30.51,30.51,30.46,30.47,9200.0,28.7129,28.7129,28.6659,28.6753,9200.0
2017-07-10 11:20:00,30.47,30.47,30.47,30.47,400.0,28.6753,28.6753,28.6753,28.6753,400.0
2017-07-10 11:25:00,30.46,30.46,30.46,30.46,400.0,28.6659,28.6659,28.6659,28.6659,400.0
2017-07-10 11:30:00,30.46,30.46,30.46,30.46,400.0,28.6659,28.6659,28.6659,28.6659,400.0
2017-07-10 11:35:00,30.46,30.46,30.46,30.46,2000.0,28.6659,28.6659,28.6659,28.6659,2000.0
2017-07-10 11:40:00,30.47,30.47,30.47,30.47,800.0,28.6753,28.6753,28.6753,28.6753,800.0
2017-07-10 11:45:00,30.49,30.49,30.49,30.49,400.0,28.6941,28.6941,28.6941,28.6941,400.0
2017-07-10 11:50:00,30.49,30.49,30.49,30.49,600.0,28.6941,28.6941,28.6941,28.6941,600.0
2017-07-10 11:55:00,30.48,30.49,30.48,30.48,800.0,28.6847,28.6941,28.6847,28.6847,800.0
2017-07-10 12:00:00,30.52,30.53,30.52,30.53,3620.0,28.7223,28.7317,28.7223,28.7317,3620.0
2017-07-10 12:05:00,30.54,30.55,30.54,30.54,3108.0,28.7411,28.7506,28.7411,28.7411,3108.0
2017-07-10 12:10:00,30.54,30.57,30.54,30.57,4400.0,28.7411,28.7694,28.7411,28.7694,4400.0
2017-07-10 12:15:00,30.57,30.57,30.57,30.57,0.0,28.7694,28.7694,28.7694,28.7694,0.0
2017-07-10 12:20:00,30.57,30.57,30.55,30.55,2800.0,28.7694,28.7694,28.7506,28.7506,2800.0
2017-07-10 12:25:00,30.53,30.53,30.53,30.53,5200.0,28.7317,28.7317,28.7317,28.7317,5200.0
2017-07-10 12:30:00,30.53,30.53,30.53,30.53,800.0,28.7317,28.7317,28.7317,28.7317,800.0
2017-07-10 12:35:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-07-10 12:40:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-07-10 12:45:00,30.52,30.53,30.52,30.53,800.0,28.7223,28.7317,28.7223,28.7317,800.0
2017-07-10 12:50:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-07-10 12:55:00,30.56,30.56,30.55,30.56,2960.0,28.76,28.76,28.7506,28.76,2960.0
2017-07-10 13:00:00,30.54,30.54,30.54,30.54,400.0,28.7411,28.7411,28.7411,28.7411,400.0
2017-07-10 13:05:00,30.55,30.55,30.55,30.55,1200.0,28.7506,28.7506,28.7506,28.7506,1200.0
2017-07-10 13:10:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-07-10 13:15:00,30.53,30.53,30.53,30.53,964.0,28.7317,28.7317,28.7317,28.7317,964.0
2017-07-10 13:20:00,30.5,30.5,30.5,30.5,9800.0,28.7035,28.7035,28.7035,28.7035,9800.0
2017-07-10 13:25:00,30.51,30.51,30.51,30.51,16000.0,28.7129,28.7129,28.7129,28.7129,16000.0
2017-07-10 13:30:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-10 13:35:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-10 13:40:00,30.52,30.52,30.52,30.52,400.0,28.7223,28.7223,28.7223,28.7223,400.0
2017-07-10 13:45:00,30.52,30.52,30.52,30.52,400.0,28.7223,28.7223,28.7223,28.7223,400.0
2017-07-10 13:50:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 13:55:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 14:00:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 14:05:00,30.54,30.54,30.54,30.54,540.0,28.7411,28.7411,28.7411,28.7411,540.0
2017-07-10 14:10:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:15:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:20:00,30.54,30.54,30.54,30.54,800.0,28.7411,28.7411,28.7411,28.7411,800.0
2017-07-10 14:25:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:30:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:35:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:40:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-07-10 14:45:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 14:50:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 14:55:00,30.51,30.51,30.51,30.51,400.0,28.7129,28.7129,28.7129,28.7129,400.0
2017-07-10 15:00:00,30.51,30.51,30.51,30.51,800.0,28.7129,28.7129,28.7129,28.7129,800.0
2017-07-10 15:05:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-10 15:10:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-10 15:15:00,30.52,30.52,30.45,30.46,10372.0,28.7223,28.7223,28.6564,28.6659,10372.0
2017-07-10 15:20:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-07-10 15:25:00,30.45,30.45,30.45,30.45,2424.0,28.6564,28.6564,28.6564,28.6564,2424.0
2017-07-10 15:30:00,30.46,30.47,30.46,30.47,5580.0,28.6659,28.6753,28.6659,28.6753,5580.0
2017-07-10 15:35:00,30.5,30.5,30.5,30.5,2000.0,28.7035,28.7035,28.7035,28.7035,2000.0
2017-07-10 15:40:00,30.5,30.54,30.5,30.51,2944.0,28.7035,28.7411,28.7035,28.7129,2944.0
2017-07-10 15:45:00,30.49,30.49,30.46,30.48,43224.0,28.6941,28.6941,28.6659,28.6847,43224.0
2017-07-10 15:50:00,30.48,30.48,30.47,30.47,1640.0,28.6847,28.6847,28.6753,28.6753,1640.0
2017-07-10 15:55:00,30.45,30.45,30.43,30.44,2860.0,28.6564,28.6564,28.6376,28.647,2860.0
2017-07-11 09:30:00,30.42,30.44,30.42,30.43,10884.0,28.6282,28.647,28.6282,28.6376,10884.0
2017-07-11 09:35:00,30.39,30.39,30.39,30.39,800.0,28.6,28.6,28.6,28.6,800.0
2017-07-11 09:40:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-07-11 09:45:00,30.4,30.41,30.39,30.39,2800.0,28.6094,28.6188,28.6,28.6,2800.0
2017-07-11 09:50:00,30.38,30.39,30.38,30.39,4500.0,28.5906,28.6,28.5906,28.6,4500.0
2017-07-11 09:55:00,30.39,30.39,30.39,30.39,0.0,28.6,28.6,28.6,28.6,0.0
2017-07-11 10:00:00,30.37,30.37,30.37,30.37,3000.0,28.5812,28.5812,28.5812,28.5812,3000.0
2017-07-11 10:05:00,30.35,30.35,30.35,30.35,6000.0,28.5623,28.5623,28.5623,28.5623,6000.0
2017-07-11 10:10:00,30.35,30.4,30.35,30.39,7000.0,28.5623,28.6094,28.5623,28.6,7000.0
2017-07-11 10:15:00,30.38,30.43,30.38,30.43,8000.0,28.5906,28.6376,28.5906,28.6376,8000.0
2017-07-11 10:20:00,30.43,30.45,30.43,30.45,2600.0,28.6376,28.6564,28.6376,28.6564,2600.0
2017-07-11 10:25:00,30.46,30.47,30.46,30.47,2400.0,28.6659,28.6753,28.6659,28.6753,2400.0
2017-07-11 10:30:00,30.47,30.49,30.47,30.49,2000.0,28.6753,28.6941,28.6753,28.6941,2000.0
2017-07-11 10:35:00,30.51,30.51,30.51,30.51,800.0,28.7129,28.7129,28.7129,28.7129,800.0
2017-07-11 10:40:00,30.48,30.48,30.48,30.48,800.0,28.6847,28.6847,28.6847,28.6847,800.0
2017-07-11 10:45:00,30.49,30.49,30.49,30.49,1380.0,28.6941,28.6941,28.6941,28.6941,1380.0
2017-07-11 10:50:00,30.49,30.49,30.49,30.49,0.0,28.6941,28.6941,28.6941,28.6941,0.0
2017-07-11 10:55:00,30.51,30.53,30.51,30.53,1200.0,28.7129,28.7317,28.7129,28.7317,1200.0
2017-07-11 11:00:00,30.51,30.51,30.51,30.51,1200.0,28.7129,28.7129,28.7129,28.7129,1200.0
2017-07-11 11:05:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-11 11:10:00,30.46,30.46,30.46,30.46,3200.0,28.6659,28.6659,28.6659,28.6659,3200.0
2017-07-11 11:15:00,30.4,30.4,30.36,30.36,3600.0,28.6094,28.6094,28.5717,28.5717,3600.0
2017-07-11 11:20:00,30.3,30.3,30.18,30.19,12188.0,28.5153,28.5153,28.4023,28.4118,12188.0
2017-07-11 11:25:00,30.13,30.13,29.86,29.98,16692.0,28.3553,28.3553,28.1012,28.2141,16692.0
2017-07-11 11:30:00,29.97,30.06,29.97,30.02,55500.0,28.2047,28.2894,28.2047,28.2518,55500.0
2017-07-11 11:35:00,30.0,30.06,30.0,30.04,4804.0,28.233,28.2894,28.233,28.2706,4804.0
2017-07-11 11:40:00,30.04,30.15,30.04,30.15,16024.0,28.2706,28.3741,28.2706,28.3741,16024.0
2017-07-11 11:45:00,30.13,30.14,30.1,30.13,22272.0,28.3553,28.3647,28.3271,28.3553,22272.0
2017-07-11 11:50:00,30.16,30.36,30.15,30.33,12220.0,28.3835,28.5717,28.3741,28.5435,12220.0
2017-07-11 11:55:00,30.34,30.34,30.33,30.34,2400.0,28.5529,28.5529,28.5435,28.5529,2400.0
2017-07-11 12:00:00,30.39,30.39,30.38,30.39,5200.0,28.6,28.6,28.5906,28.6,5200.0
2017-07-11 12:05:00,30.36,30.37,30.36,30.36,2000.0,28.5717,28.5812,28.5717,28.5717,2000.0
2017-07-11 12:10:00,30.38,30.38,30.38,30.38,2000.0,28.5906,28.5906,28.5906,28.5906,2000.0
2017-07-11 12:15:00,30.32,30.32,30.31,30.31,3600.0,28.5341,28.5341,28.5247,28.5247,3600.0
2017-07-11 12:20:00,30.31,30.31,30.31,30.31,1600.0,28.5247,28.5247,28.5247,28.5247,1600.0
2017-07-11 12:25:00,30.31,30.31,30.31,30.31,0.0,28.5247,28.5247,28.5247,28.5247,0.0
2017-07-11 12:30:00,30.31,30.31,30.31,30.31,0.0,28.5247,28.5247,28.5247,28.5247,0.0
2017-07-11 12:35:00,30.31,30.31,30.31,30.31,0.0,28.5247,28.5247,28.5247,28.5247,0.0
2017-07-11 12:40:00,30.33,30.33,30.33,30.33,1332.0,28.5435,28.5435,28.5435,28.5435,1332.0
2017-07-11 12:45:00,30.37,30.4,30.37,30.37,5064.0,28.5812,28.6094,28.5812,28.5812,5064.0
2017-07-11 12:50:00,30.37,30.37,30.37,30.37,0.0,28.5812,28.5812,28.5812,28.5812,0.0
2017-07-11 12:55:00,30.41,30.43,30.38,30.38,11424.0,28.6188,28.6376,28.5906,28.5906,11424.0
2017-07-11 13:00:00,30.36,30.36,30.36,30.36,400.0,28.5717,28.5717,28.5717,28.5717,400.0
2017-07-11 13:05:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-11 13:10:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-11 13:15:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-11 13:20:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-11 13:25:00,30.36,30.36,30.35,30.35,1200.0,28.5717,28.5717,28.5623,28.5623,1200.0
2017-07-11 13:30:00,30.35,30.35,30.35,30.35,0.0,28.5623,28.5623,28.5623,28.5623,0.0
2017-07-11 13:35:00,30.34,30.34,30.34,30.34,400.0,28.5529,28.5529,28.5529,28.5529,400.0
2017-07-11 13:40:00,30.36,30.45,30.35,30.45,4116.0,28.5717,28.6564,28.5623,28.6564,4116.0
2017-07-11 13:45:00,30.48,30.49,30.47,30.47,3372.0,28.6847,28.6941,28.6753,28.6753,3372.0
2017-07-11 13:50:00,30.47,30.47,30.47,30.47,0.0,28.6753,28.6753,28.6753,28.6753,0.0
2017-07-11 13:55:00,30.5,30.5,30.49,30.49,1200.0,28.7035,28.7035,28.6941,28.6941,1200.0
2017-07-11 14:00:00,30.51,30.52,30.51,30.52,5996.0,28.7129,28.7223,28.7129,28.7223,5996.0
2017-07-11 14:05:00,30.48,30.48,30.48,30.48,500.0,28.6847,28.6847,28.6847,28.6847,500.0
2017-07-11 14:10:00,30.48,30.48,30.47,30.47,3200.0,28.6847,28.6847,28.6753,28.6753,3200.0
2017-07-11 14:15:00,30.48,30.48,30.46,30.46,1600.0,28.6847,28.6847,28.6659,28.6659,1600.0
2017-07-11 14:20:00,30.45,30.46,30.45,30.46,2240.0,28.6564,28.6659,28.6564,28.6659,2240.0
2017-07-11 14:25:00,30.47,30.47,30.47,30.47,8000.0,28.6753,28.6753,28.6753,28.6753,8000.0
2017-07-11 14:30:00,30.5,30.5,30.49,30.49,3800.0,28.7035,28.7035,28.6941,28.6941,3800.0
2017-07-11 14:35:00,30.49,30.49,30.49,30.49,0.0,28.6941,28.6941,28.6941,28.6941,0.0
2017-07-11 14:40:00,30.45,30.45,30.45,30.45,2400.0,28.6564,28.6564,28.6564,28.6564,2400.0
2017-07-11 14:45:00,30.45,30.45,30.45,30.45,800.0,28.6564,28.6564,28.6564,28.6564,800.0
2017-07-11 14:50:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-07-11 14:55:00,30.46,30.46,30.46,30.46,400.0,28.6659,28.6659,28.6659,28.6659,400.0
2017-07-11 15:00:00,30.44,30.44,30.44,30.44,4000.0,28.647,28.647,28.647,28.647,4000.0
2017-07-11 15:05:00,30.46,30.46,30.46,30.46,400.0,28.6659,28.6659,28.6659,28.6659,400.0
2017-07-11 15:10:00,30.46,30.49,30.46,30.49,3916.0,28.6659,28.6941,28.6659,28.6941,3916.0
2017-07-11 15:15:00,30.49,30.5,30.49,30.5,2264.0,28.6941,28.7035,28.6941,28.7035,2264.0
2017-07-11 15:20:00,30.48,30.48,30.48,30.48,400.0,28.6847,28.6847,28.6847,28.6847,400.0
2017-07-11 15:25:00,30.47,30.47,30.47,30.47,25988.0,28.6753,28.6753,28.6753,28.6753,25988.0
2017-07-11 15:30:00,30.47,30.47,30.47,30.47,0.0,28.6753,28.6753,28.6753,28.6753,0.0
2017-07-11 15:35:00,30.51,30.52,30.51,30.52,1200.0,28.7129,28.7223,28.7129,28.7223,1200.0
2017-07-11 15:40:00,30.48,30.49,30.48,30.49,1600.0,28.6847,28.6941,28.6847,28.6941,1600.0
2017-07-11 15:45:00,30.45,30.45,30.44,30.44,2000.0,28.6564,28.6564,28.647,28.647,2000.0
2017-07-11 15:50:00,30.43,30.43,30.43,30.43,3848.0,28.6376,28.6376,28.6376,28.6376,3848.0
2017-07-11 15:55:00,30.44,30.45,30.43,30.43,2800.0,28.647,28.6564,28.6376,28.6376,2800.0
2017-07-12 09:30:00,30.81,30.92,30.81,30.91,38504.0,28.9952,29.0988,28.9952,29.0894,38504.0
2017-07-12 09:35:00,30.92,30.98,30.92,30.96,16776.0,29.0988,29.1552,29.0988,29.1364,16776.0
2017-07-12 09:40:00,30.92,30.97,30.92,30.95,6628.0,29.0988,29.1458,29.0988,29.127,6628.0
2017-07-12 09:45:00,30.95,31.01,30.95,31.01,34900.0,29.127,29.1835,29.127,29.1835,34900.0
2017-07-12 09:50:00,31.03,31.13,31.0,31.0,61760.0,29.2023,29.2964,29.1741,29.1741,61760.0
2017-07-12 09:55:00,31.03,31.03,31.01,31.02,2000.0,29.2023,29.2023,29.1835,29.1929,2000.0
2017-07-12 10:00:00,31.03,31.07,31.0,31.02,12080.0,29.2023,29.2399,29.1741,29.1929,12080.0
2017-07-12 10:05:00,31.03,31.1,31.03,31.06,12104.0,29.2023,29.2682,29.2023,29.2305,12104.0
2017-07-12 10:10:00,31.05,31.05,31.04,31.04,1200.0,29.2211,29.2211,29.2117,29.2117,1200.0
2017-07-12 10:15:00,31.03,31.07,31.03,31.07,9600.0,29.2023,29.2399,29.2023,29.2399,9600.0
2017-07-12 10:20:00,31.03,31.03,31.03,31.03,800.0,29.2023,29.2023,29.2023,29.2023,800.0
2017-07-12 10:25:00,31.05,31.05,31.04,31.04,2400.0,29.2211,29.2211,29.2117,29.2117,2400.0
2017-07-12 10:30:00,31.05,31.05,31.03,31.04,2080.0,29.2211,29.2211,29.2023,29.2117,2080.0
2017-07-12 10:35:00,31.04,31.04,31.04,31.04,0.0,29.2117,29.2117,29.2117,29.2117,0.0
2017-07-12 10:40:00,31.02,31.02,30.97,31.0,29980.0,29.1929,29.1929,29.1458,29.1741,29980.0
2017-07-12 10:45:00,31.0,31.02,31.0,31.02,1200.0,29.1741,29.1929,29.1741,29.1929,1200.0
2017-07-12 10:50:00,31.02,31.02,31.02,31.02,0.0,29.1929,29.1929,29.1929,29.1929,0.0
2017-07-12 10:55:00,31.03,31.03,30.98,30.98,880.0,29.2023,29.2023,29.1552,29.1552,880.0
2017-07-12 11:00:00,30.97,30.98,30.94,30.98,9120.0,29.1458,29.1552,29.1176,29.1552,9120.0
2017-07-12 11:05:00,30.95,30.95,30.93,30.93,1804.0,29.127,29.127,29.1082,29.1082,1804.0
2017-07-12 11:10:00,30.93,30.95,30.93,30.94,2400.0,29.1082,29.127,29.1082,29.1176,2400.0
2017-07-12 11:15:00,30.94,30.94,30.94,30.94,0.0,29.1176,29.1176,29.1176,29.1176,0.0
2017-07-12 11:20:00,30.94,30.94,30.94,30.94,0.0,29.1176,29.1176,29.1176,29.1176,0.0
2017-07-12 11:25:00,30.97,30.98,30.97,30.98,2224.0,29.1458,29.1552,29.1458,29.1552,2224.0
2017-07-12 11:30:00,30.92,30.92,30.92,30.92,400.0,29.0988,29.0988,29.0988,29.0988,400.0
2017-07-12 11:35:00,30.92,30.92,30.92,30.92,0.0,29.0988,29.0988,29.0988,29.0988,0.0
2017-07-12 11:40:00,30.91,30.91,30.89,30.89,2640.0,29.0894,29.0894,29.0705,29.0705,2640.0
2017-07-12 11:45:00,30.89,30.89,30.88,30.88,1636.0,29.0705,29.0705,29.0611,29.0611,1636.0
2017-07-12 11:50:00,30.88,30.88,30.86,30.86,179548.0,29.0611,29.0611,29.0423,29.0423,179548.0
2017-07-12 11:55:00,30.88,30.9,30.88,30.9,6000.0,29.0611,29.0799,29.0611,29.0799,6000.0
2017-07-12 12:00:00,30.9,30.9,30.9,30.9,400.0,29.0799,29.0799,29.0799,29.0799,400.0
2017-07-12 12:05:00,30.94,30.96,30.94,30.94,3600.0,29.1176,29.1364,29.1176,29.1176,3600.0
2017-07-12 12:10:00,30.93,30.93,30.83,30.83,8012.0,29.1082,29.1082,29.0141,29.0141,8012.0
2017-07-12 12:15:00,30.8,30.81,30.79,30.81,8992.0,28.9858,28.9952,28.9764,28.9952,8992.0
2017-07-12 12:20:00,30.84,30.87,30.83,30.87,11600.0,29.0235,29.0517,29.0141,29.0517,11600.0
2017-07-12 12:25:00,30.86,30.86,30.86,30.86,400.0,29.0423,29.0423,29.0423,29.0423,400.0
2017-07-12 12:30:00,30.86,30.86,30.86,30.86,0.0,29.0423,29.0423,29.0423,29.0423,0.0
2017-07-12 12:35:00,30.87,30.88,30.87,30.88,1600.0,29.0517,29.0611,29.0517,29.0611,1600.0
2017-07-12 12:40:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-07-12 12:45:00,30.88,30.88,30.88,30.88,800.0,29.0611,29.0611,29.0611,29.0611,800.0
2017-07-12 12:50:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-07-12 12:55:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-07-12 13:00:00,30.88,30.92,30.88,30.92,5600.0,29.0611,29.0988,29.0611,29.0988,5600.0
2017-07-12 13:05:00,30.9,30.9,30.89,30.89,1200.0,29.0799,29.0799,29.0705,29.0705,1200.0
2017-07-12 13:10:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-07-12 13:15:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-07-12 13:20:00,30.89,30.89,30.89,30.89,8000.0,29.0705,29.0705,29.0705,29.0705,8000.0
2017-07-12 13:25:00,30.91,30.93,30.91,30.92,7224.0,29.0894,29.1082,29.0894,29.0988,7224.0
2017-07-12 13:30:00,30.94,30.94,30.93,30.94,2000.0,29.1176,29.1176,29.1082,29.1176,2000.0
2017-07-12 13:35:00,30.94,30.94,30.94,30.94,0.0,29.1176,29.1176,29.1176,29.1176,0.0
2017-07-12 13:40:00,30.93,30.93,30.93,30.93,400.0,29.1082,29.1082,29.1082,29.1082,400.0
2017-07-12 13:45:00,30.94,30.94,30.93,30.94,800.0,29.1176,29.1176,29.1082,29.1176,800.0
2017-07-12 13:50:00,30.92,30.94,30.92,30.94,2000.0,29.0988,29.1176,29.0988,29.1176,2000.0
2017-07-12 13:55:00,30.95,30.96,30.95,30.96,1200.0,29.127,29.1364,29.127,29.1364,1200.0
2017-07-12 14:00:00,30.95,30.95,30.95,30.95,800.0,29.127,29.127,29.127,29.127,800.0
2017-07-12 14:05:00,30.94,30.95,30.94,30.95,4400.0,29.1176,29.127,29.1176,29.127,4400.0
2017-07-12 14:10:00,30.96,30.96,30.94,30.94,4000.0,29.1364,29.1364,29.1176,29.1176,4000.0
2017-07-12 14:15:00,31.0,31.0,30.98,30.98,8404.0,29.1741,29.1741,29.1552,29.1552,8404.0
2017-07-12 14:20:00,30.98,30.98,30.98,30.98,0.0,29.1552,29.1552,29.1552,29.1552,0.0
2017-07-12 14:25:00,30.96,30.98,30.96,30.98,2000.0,29.1364,29.1552,29.1364,29.1552,2000.0
2017-07-12 14:30:00,30.96,30.96,30.96,30.96,560.0,29.1364,29.1364,29.1364,29.1364,560.0
2017-07-12 14:35:00,30.96,30.96,30.96,30.96,0.0,29.1364,29.1364,29.1364,29.1364,0.0
2017-07-12 14:40:00,30.95,30.95,30.95,30.95,400.0,29.127,29.127,29.127,29.127,400.0
2017-07-12 14:45:00,30.95,30.95,30.95,30.95,800.0,29.127,29.127,29.127,29.127,800.0
2017-07-12 14:50:00,30.96,30.96,30.96,30.96,1796.0,29.1364,29.1364,29.1364,29.1364,1796.0
2017-07-12 14:55:00,30.98,30.99,30.97,30.99,7200.0,29.1552,29.1646,29.1458,29.1646,7200.0
2017-07-12 15:00:00,30.99,30.99,30.99,30.99,400.0,29.1646,29.1646,29.1646,29.1646,400.0
2017-07-12 15:05:00,31.0,31.03,31.0,31.02,45156.0,29.1741,29.2023,29.1741,29.1929,45156.0
2017-07-12 15:10:00,30.99,30.99,30.99,30.99,400.0,29.1646,29.1646,29.1646,29.1646,400.0
2017-07-12 15:15:00,31.0,31.0,30.98,30.98,800.0,29.1741,29.1741,29.1552,29.1552,800.0
2017-07-12 15:20:00,30.99,31.02,30.99,31.02,5120.0,29.1646,29.1929,29.1646,29.1929,5120.0
2017-07-12 15:25:00,31.0,31.0,30.97,30.99,6796.0,29.1741,29.1741,29.1458,29.1646,6796.0
2017-07-12 15:30:00,30.99,30.99,30.94,30.94,13600.0,29.1646,29.1646,29.1176,29.1176,13600.0
2017-07-12 15:35:00,30.95,30.98,30.95,30.97,5200.0,29.127,29.1552,29.127,29.1458,5200.0
2017-07-12 15:40:00,30.96,30.96,30.95,30.96,5456.0,29.1364,29.1364,29.127,29.1364,5456.0
2017-07-12 15:45:00,30.95,30.98,30.95,30.95,7200.0,29.127,29.1552,29.127,29.127,7200.0
2017-07-12 15:50:00,30.94,30.96,30.93,30.96,9420.0,29.1176,29.1364,29.1082,29.1364,9420.0
2017-07-12 15:55:00,30.96,30.96,30.92,30.93,28464.0,29.1364,29.1364,29.0988,29.1082,28464.0
2017-07-13 09:30:00,30.95,30.98,30.9,30.96,9332.0,29.127,29.1552,29.0799,29.1364,9332.0
2017-07-13 09:35:00,30.98,31.03,30.98,31.0,13096.0,29.1552,29.2023,29.1552,29.1741,13096.0
2017-07-13 09:40:00,31.0,31.0,31.0,31.0,1380.0,29.1741,29.1741,29.1741,29.1741,1380.0
2017-07-13 09:45:00,30.94,30.95,30.91,30.95,8024.0,29.1176,29.127,29.0894,29.127,8024.0
2017-07-13 09:50:00,30.95,30.99,30.95,30.99,3332.0,29.127,29.1646,29.127,29.1646,3332.0
2017-07-13 09:55:00,30.99,30.99,30.99,30.99,0.0,29.1646,29.1646,29.1646,29.1646,0.0
2017-07-13 10:00:00,30.99,30.99,30.99,30.99,0.0,29.1646,29.1646,29.1646,29.1646,0.0
2017-07-13 10:05:00,30.96,31.0,30.96,30.98,21100.0,29.1364,29.1741,29.1364,29.1552,21100.0
2017-07-13 10:10:00,30.98,30.98,30.98,30.98,0.0,29.1552,29.1552,29.1552,29.1552,0.0
2017-07-13 10:15:00,30.92,30.92,30.91,30.91,3776.0,29.0988,29.0988,29.0894,29.0894,3776.0
2017-07-13 10:20:00,30.92,30.93,30.91,30.92,9596.0,29.0988,29.1082,29.0894,29.0988,9596.0
2017-07-13 10:25:00,30.93,30.94,30.85,30.85,7464.0,29.1082,29.1176,29.0329,29.0329,7464.0
2017-07-13 10:30:00,30.87,30.88,30.87,30.88,4400.0,29.0517,29.0611,29.0517,29.0611,4400.0
2017-07-13 10:35:00,30.91,30.91,30.87,30.88,15000.0,29.0894,29.0894,29.0517,29.0611,15000.0
2017-07-13 10:40:00,30.89,30.89,30.89,30.89,800.0,29.0705,29.0705,29.0705,29.0705,800.0
2017-07-13 10:45:00,30.9,30.9,30.9,30.9,400.0,29.0799,29.0799,29.0799,29.0799,400.0
2017-07-13 10:50:00,30.92,30.93,30.9,30.91,5292.0,29.0988,29.1082,29.0799,29.0894,5292.0
2017-07-13 10:55:00,30.93,30.93,30.93,30.93,4548.0,29.1082,29.1082,29.1082,29.1082,4548.0
2017-07-13 11:00:00,30.95,30.99,30.95,30.95,17800.0,29.127,29.1646,29.127,29.127,17800.0
2017-07-13 11:05:00,30.98,30.98,30.98,30.98,400.0,29.1552,29.1552,29.1552,29.1552,400.0
2017-07-13 11:10:00,30.96,30.99,30.96,30.99,2816.0,29.1364,29.1646,29.1364,29.1646,2816.0
2017-07-13 11:15:00,30.98,30.98,30.97,30.98,12800.0,29.1552,29.1552,29.1458,29.1552,12800.0
2017-07-13 11:20:00,30.99,31.0,30.99,30.99,4800.0,29.1646,29.1741,29.1646,29.1646,4800.0
2017-07-13 11:25:00,30.99,30.99,30.99,30.99,0.0,29.1646,29.1646,29.1646,29.1646,0.0
2017-07-13 11:30:00,31.02,31.02,31.02,31.02,2000.0,29.1929,29.1929,29.1929,29.1929,2000.0
2017-07-13 11:35:00,31.02,31.02,31.0,31.0,1600.0,29.1929,29.1929,29.1741,29.1741,1600.0
2017-07-13 11:40:00,31.01,31.01,31.01,31.01,1280.0,29.1835,29.1835,29.1835,29.1835,1280.0
2017-07-13 11:45:00,31.01,31.01,31.01,31.01,0.0,29.1835,29.1835,29.1835,29.1835,0.0
2017-07-13 11:50:00,31.03,31.06,31.03,31.06,13248.0,29.2023,29.2305,29.2023,29.2305,13248.0
2017-07-13 11:55:00,31.06,31.06,31.05,31.06,7200.0,29.2305,29.2305,29.2211,29.2305,7200.0
2017-07-13 12:00:00,31.03,31.03,31.01,31.02,7260.0,29.2023,29.2023,29.1835,29.1929,7260.0
2017-07-13 12:05:00,31.02,31.02,31.02,31.02,0.0,29.1929,29.1929,29.1929,29.1929,0.0
2017-07-13 12:10:00,31.02,31.02,31.02,31.02,0.0,29.1929,29.1929,29.1929,29.1929,0.0
2017-07-13 12:15:00,31.05,31.07,31.04,31.07,3164.0,29.2211,29.2399,29.2117,29.2399,3164.0
2017-07-13 12:20:00,31.05,31.05,31.05,31.05,800.0,29.2211,29.2211,29.2211,29.2211,800.0
2017-07-13 12:25:00,31.07,31.07,31.04,31.04,2800.0,29.2399,29.2399,29.2117,29.2117,2800.0
2017-07-13 12:30:00,31.05,31.05,31.05,31.05,800.0,29.2211,29.2211,29.2211,29.2211,800.0
2017-07-13 12:35:00,31.05,31.05,31.05,31.05,400.0,29.2211,29.2211,29.2211,29.2211,400.0
2017-07-13 12:40:00,31.05,31.05,31.05,31.05,0.0,29.2211,29.2211,29.2211,29.2211,0.0
2017-07-13 12:45:00,31.05,31.05,31.05,31.05,0.0,29.2211,29.2211,29.2211,29.2211,0.0
2017-07-13 12:50:00,31.05,31.05,31.05,31.05,0.0,29.2211,29.2211,29.2211,29.2211,0.0
2017-07-13 12:55:00,31.04,31.04,31.04,31.04,800.0,29.2117,29.2117,29.2117,29.2117,800.0
2017-07-13 13:00:00,31.04,31.04,31.04,31.04,0.0,29.2117,29.2117,29.2117,29.2117,0.0
2017-07-13 13:05:00,31.02,31.02,31.02,31.02,400.0,29.1929,29.1929,29.1929,29.1929,400.0
2017-07-13 13:10:00,31.0,31.0,31.0,31.0,1200.0,29.1741,29.1741,29.1741,29.1741,1200.0
2017-07-13 13:15:00,31.0,31.0,31.0,31.0,800.0,29.1741,29.1741,29.1741,29.1741,800.0
2017-07-13 13:20:00,31.01,31.01,31.0,31.0,6688.0,29.1835,29.1835,29.1741,29.1741,6688.0
2017-07-13 13:25:00,31.0,31.02,31.0,31.02,3528.0,29.1741,29.1929,29.1741,29.1929,3528.0
2017-07-13 13:30:00,31.02,31.02,31.02,31.02,2400.0,29.1929,29.1929,29.1929,29.1929,2400.0
2017-07-13 13:35:00,31.0,31.02,31.0,31.02,1600.0,29.1741,29.1929,29.1741,29.1929,1600.0
2017-07-13 13:40:00,31.03,31.03,31.02,31.03,12160.0,29.2023,29.2023,29.1929,29.2023,12160.0
2017-07-13 13:45:00,31.02,31.02,31.0,31.0,4000.0,29.1929,29.1929,29.1741,29.1741,4000.0
2017-07-13 13:50:00,31.01,31.01,31.01,31.01,800.0,29.1835,29.1835,29.1835,29.1835,800.0
2017-07-13 13:55:00,31.01,31.03,31.01,31.03,4400.0,29.1835,29.2023,29.1835,29.2023,4400.0
2017-07-13 14:00:00,31.02,31.02,31.0,31.0,2400.0,29.1929,29.1929,29.1741,29.1741,2400.0
2017-07-13 14:05:00,30.99,30.99,30.98,30.99,2800.0,29.1646,29.1646,29.1552,29.1646,2800.0
2017-07-13 14:10:00,31.0,31.0,31.0,31.0,4000.0,29.1741,29.1741,29.1741,29.1741,4000.0
2017-07-13 14:15:00,30.98,30.98,30.98,30.98,1320.0,29.1552,29.1552,29.1552,29.1552,1320.0
2017-07-13 14:20:00,31.01,31.02,31.0,31.02,5204.0,29.1835,29.1929,29.1741,29.1929,5204.0
2017-07-13 14:25:00,31.03,31.03,31.03,31.03,800.0,29.2023,29.2023,29.2023,29.2023,800.0
2017-07-13 14:30:00,31.01,31.01,31.01,31.01,400.0,29.1835,29.1835,29.1835,29.1835,400.0
2017-07-13 14:35:00,31.02,31.02,31.02,31.02,1600.0,29.1929,29.1929,29.1929,29.1929,1600.0
2017-07-13 14:40:00,31.02,31.02,31.02,31.02,0.0,29.1929,29.1929,29.1929,29.1929,0.0
2017-07-13 14:45:00,31.03,31.03,31.03,31.03,2400.0,29.2023,29.2023,29.2023,29.2023,2400.0
2017-07-13 14:50:00,31.03,31.03,31.03,31.03,0.0,29.2023,29.2023,29.2023,29.2023,0.0
2017-07-13 14:55:00,31.02,31.03,31.02,31.03,6800.0,29.1929,29.2023,29.1929,29.2023,6800.0
2017-07-13 15:00:00,31.01,31.01,31.0,31.0,2400.0,29.1835,29.1835,29.1741,29.1741,2400.0
2017-07-13 15:05:00,30.99,30.99,30.99,30.99,400.0,29.1646,29.1646,29.1646,29.1646,400.0
2017-07-13 15:10:00,30.98,30.98,30.98,30.98,1600.0,29.1552,29.1552,29.1552,29.1552,1600.0
2017-07-13 15:15:00,30.98,30.98,30.98,30.98,0.0,29.1552,29.1552,29.1552,29.1552,0.0
2017-07-13 15:20:00,30.99,31.0,30.99,31.0,9200.0,29.1646,29.1741,29.1646,29.1741,9200.0
2017-07-13 15:25:00,30.99,30.99,30.99,30.99,1200.0,29.1646,29.1646,29.1646,29.1646,1200.0
2017-07-13 15:30:00,30.99,31.0,30.99,31.0,800.0,29.1646,29.1741,29.1646,29.1741,800.0
2017-07-13 15:35:00,31.0,31.0,31.0,31.0,0.0,29.1741,29.1741,29.1741,29.1741,0.0
2017-07-13 15:40:00,31.01,31.03,31.01,31.02,6584.0,29.1835,29.2023,29.1835,29.1929,6584.0
2017-07-13 15:45:00,31.01,31.07,31.01,31.06,14800.0,29.1835,29.2399,29.1835,29.2305,14800.0
2017-07-13 15:50:00,31.05,31.07,31.05,31.07,12000.0,29.2211,29.2399,29.2211,29.2399,12000.0
2017-07-13 15:55:00,31.06,31.06,31.03,31.04,15800.0,29.2305,29.2305,29.2023,29.2117,15800.0
2017-07-14 09:30:00,30.95,30.97,30.88,30.97,50880.0,29.127,29.1458,29.0611,29.1458,50880.0
2017-07-14 09:35:00,30.95,31.04,30.95,31.02,8708.0,29.127,29.2117,29.127,29.1929,8708.0
2017-07-14 09:40:00,31.05,31.05,31.03,31.04,5956.0,29.2211,29.2211,29.2023,29.2117,5956.0
2017-07-14 09:45:00,31.08,31.09,31.08,31.09,1980.0,29.2493,29.2587,29.2493,29.2587,1980.0
2017-07-14 09:50:00,31.11,31.11,31.1,31.1,1600.0,29.2776,29.2776,29.2682,29.2682,1600.0
2017-07-14 09:55:00,31.09,31.09,31.07,31.07,7628.0,29.2587,29.2587,29.2399,29.2399,7628.0
2017-07-14 10:00:00,31.08,31.08,31.04,31.05,6460.0,29.2493,29.2493,29.2117,29.2211,6460.0
2017-07-14 10:05:00,31.02,31.04,31.01,31.04,4400.0,29.1929,29.2117,29.1835,29.2117,4400.0
2017-07-14 10:10:00,31.05,31.08,31.05,31.08,1200.0,29.2211,29.2493,29.2211,29.2493,1200.0
2017-07-14 10:15:00,31.07,31.07,31.07,31.07,800.0,29.2399,29.2399,29.2399,29.2399,800.0
2017-07-14 10:20:00,31.09,31.09,31.09,31.09,400.0,29.2587,29.2587,29.2587,29.2587,400.0
2017-07-14 10:25:00,31.09,31.09,31.07,31.07,2804.0,29.2587,29.2587,29.2399,29.2399,2804.0
2017-07-14 10:30:00,31.09,31.09,31.08,31.09,2240.0,29.2587,29.2587,29.2493,29.2587,2240.0
2017-07-14 10:35:00,31.1,31.11,31.07,31.08,8000.0,29.2682,29.2776,29.2399,29.2493,8000.0
2017-07-14 10:40:00,31.08,31.08,31.08,31.08,1200.0,29.2493,29.2493,29.2493,29.2493,1200.0
2017-07-14 10:45:00,31.09,31.09,31.08,31.09,800.0,29.2587,29.2587,29.2493,29.2587,800.0
2017-07-14 10:50:00,31.09,31.11,31.09,31.1,4540.0,29.2587,29.2776,29.2587,29.2682,4540.0
2017-07-14 10:55:00,31.1,31.11,31.08,31.08,4800.0,29.2682,29.2776,29.2493,29.2493,4800.0
2017-07-14 11:00:00,31.05,31.06,31.02,31.02,2000.0,29.2211,29.2305,29.1929,29.1929,2000.0
2017-07-14 11:05:00,31.0,31.01,31.0,31.0,11804.0,29.1741,29.1835,29.1741,29.1741,11804.0
2017-07-14 11:10:00,31.0,31.04,31.0,31.04,2488.0,29.1741,29.2117,29.1741,29.2117,2488.0
2017-07-14 11:15:00,31.02,31.02,31.0,31.0,6560.0,29.1929,29.1929,29.1741,29.1741,6560.0
2017-07-14 11:20:00,31.0,31.03,31.0,31.03,9000.0,29.1741,29.2023,29.1741,29.2023,9000.0
2017-07-14 11:25:00,31.02,31.05,31.02,31.04,2400.0,29.1929,29.2211,29.1929,29.2117,2400.0
2017-07-14 11:30:00,31.05,31.05,31.05,31.05,1200.0,29.2211,29.2211,29.2211,29.2211,1200.0
2017-07-14 11:35:00,31.06,31.06,31.06,31.06,2000.0,29.2305,29.2305,29.2305,29.2305,2000.0
2017-07-14 11:40:00,31.07,31.07,31.07,31.07,944.0,29.2399,29.2399,29.2399,29.2399,944.0
2017-07-14 11:45:00,31.08,31.08,31.08,31.08,400.0,29.2493,29.2493,29.2493,29.2493,400.0
2017-07-14 11:50:00,31.08,31.08,31.07,31.07,3600.0,29.2493,29.2493,29.2399,29.2399,3600.0
2017-07-14 11:55:00,31.07,31.07,31.07,31.07,1200.0,29.2399,29.2399,29.2399,29.2399,1200.0
2017-07-14 12:00:00,31.07,31.07,31.07,31.07,0.0,29.2399,29.2399,29.2399,29.2399,0.0
2017-07-14 12:05:00,31.05,31.05,31.05,31.05,800.0,29.2211,29.2211,29.2211,29.2211,800.0
2017-07-14 12:10:00,31.05,31.06,31.05,31.06,800.0,29.2211,29.2305,29.2211,29.2305,800.0
2017-07-14 12:15:00,31.06,31.06,31.06,31.06,0.0,29.2305,29.2305,29.2305,29.2305,0.0
2017-07-14 12:20:00,31.04,31.05,31.04,31.05,1600.0,29.2117,29.2211,29.2117,29.2211,1600.0
2017-07-14 12:25:00,31.09,31.09,31.09,31.09,400.0,29.2587,29.2587,29.2587,29.2587,400.0
2017-07-14 12:30:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-14 12:35:00,31.11,31.19,31.11,31.18,15592.0,29.2776,29.3529,29.2776,29.3434,15592.0
2017-07-14 12:40:00,31.18,31.18,31.18,31.18,0.0,29.3434,29.3434,29.3434,29.3434,0.0
2017-07-14 12:45:00,31.19,31.19,31.19,31.19,800.0,29.3529,29.3529,29.3529,29.3529,800.0
2017-07-14 12:50:00,31.2,31.29,31.2,31.29,9308.0,29.3623,29.447,29.3623,29.447,9308.0
2017-07-14 12:55:00,31.3,31.34,31.27,31.27,83600.0,29.4564,29.494,29.4281,29.4281,83600.0
2017-07-14 13:00:00,31.27,31.3,31.26,31.3,11612.0,29.4281,29.4564,29.4187,29.4564,11612.0
2017-07-14 13:05:00,31.3,31.32,31.3,31.32,6400.0,29.4564,29.4752,29.4564,29.4752,6400.0
2017-07-14 13:10:00,31.3,31.31,31.3,31.31,2000.0,29.4564,29.4658,29.4564,29.4658,2000.0
2017-07-14 13:15:00,31.31,31.32,31.31,31.31,3280.0,29.4658,29.4752,29.4658,29.4658,3280.0
2017-07-14 13:20:00,31.36,31.38,31.34,31.34,14064.0,29.5128,29.5317,29.494,29.494,14064.0
2017-07-14 13:25:00,31.34,31.36,31.34,31.36,2140.0,29.494,29.5128,29.494,29.5128,2140.0
2017-07-14 13:30:00,31.31,31.31,31.3,31.3,5320.0,29.4658,29.4658,29.4564,29.4564,5320.0
2017-07-14 13:35:00,31.32,31.32,31.32,31.32,400.0,29.4752,29.4752,29.4752,29.4752,400.0
2017-07-14 13:40:00,31.31,31.31,31.31,31.31,800.0,29.4658,29.4658,29.4658,29.4658,800.0
2017-07-14 13:45:00,31.31,31.31,31.31,31.31,400.0,29.4658,29.4658,29.4658,29.4658,400.0
2017-07-14 13:50:00,31.31,31.32,31.31,31.32,9600.0,29.4658,29.4752,29.4658,29.4752,9600.0
2017-07-14 13:55:00,31.32,31.32,31.32,31.32,1200.0,29.4752,29.4752,29.4752,29.4752,1200.0
2017-07-14 14:00:00,31.33,31.33,31.32,31.32,800.0,29.4846,29.4846,29.4752,29.4752,800.0
2017-07-14 14:05:00,31.35,31.35,31.34,31.34,1200.0,29.5034,29.5034,29.494,29.494,1200.0
2017-07-14 14:10:00,31.34,31.36,31.34,31.36,1200.0,29.494,29.5128,29.494,29.5128,1200.0
2017-07-14 14:15:00,31.38,31.38,31.38,31.38,400.0,29.5317,29.5317,29.5317,29.5317,400.0
2017-07-14 14:20:00,31.38,31.41,31.38,31.4,2912.0,29.5317,29.5599,29.5317,29.5505,2912.0
2017-07-14 14:25:00,31.38,31.38,31.37,31.37,800.0,29.5317,29.5317,29.5223,29.5223,800.0
2017-07-14 14:30:00,31.36,31.36,31.36,31.36,1180.0,29.5128,29.5128,29.5128,29.5128,1180.0
2017-07-14 14:35:00,31.35,31.36,31.35,31.35,2612.0,29.5034,29.5128,29.5034,29.5034,2612.0
2017-07-14 14:40:00,31.35,31.35,31.34,31.34,2000.0,29.5034,29.5034,29.494,29.494,2000.0
2017-07-14 14:45:00,31.35,31.35,31.35,31.35,944.0,29.5034,29.5034,29.5034,29.5034,944.0
2017-07-14 14:50:00,31.33,31.33,31.33,31.33,400.0,29.4846,29.4846,29.4846,29.4846,400.0
2017-07-14 14:55:00,31.34,31.34,31.33,31.33,12144.0,29.494,29.494,29.4846,29.4846,12144.0
2017-07-14 15:00:00,31.34,31.35,31.34,31.35,1200.0,29.494,29.5034,29.494,29.5034,1200.0
2017-07-14 15:05:00,31.35,31.38,31.35,31.38,9600.0,29.5034,29.5317,29.5034,29.5317,9600.0
2017-07-14 15:10:00,31.37,31.38,31.37,31.38,2000.0,29.5223,29.5317,29.5223,29.5317,2000.0
2017-07-14 15:15:00,31.4,31.4,31.4,31.4,1200.0,29.5505,29.5505,29.5505,29.5505,1200.0
2017-07-14 15:20:00,31.4,31.42,31.4,31.42,4800.0,29.5505,29.5693,29.5505,29.5693,4800.0
2017-07-14 15:25:00,31.43,31.45,31.43,31.45,9200.0,29.5787,29.5975,29.5787,29.5975,9200.0
2017-07-14 15:30:00,31.45,31.47,31.45,31.46,2000.0,29.5975,29.6164,29.5975,29.607,2000.0
2017-07-14 15:35:00,31.46,31.51,31.46,31.51,6844.0,29.607,29.654,29.607,29.654,6844.0
2017-07-14 15:40:00,31.54,31.54,31.5,31.5,2400.0,29.6822,29.6822,29.6446,29.6446,2400.0
2017-07-14 15:45:00,31.5,31.5,31.47,31.48,4800.0,29.6446,29.6446,29.6164,29.6258,4800.0
2017-07-14 15:50:00,31.46,31.46,31.41,31.41,12448.0,29.607,29.607,29.5599,29.5599,12448.0
2017-07-14 15:55:00,31.4,31.4,31.34,31.39,12712.0,29.5505,29.5505,29.494,29.5411,12712.0
2017-07-17 09:30:00,31.43,31.43,31.3,31.3,24316.0,29.5787,29.5787,29.4564,29.4564,24316.0
2017-07-17 09:35:00,31.3,31.32,31.29,31.3,3712.0,29.4564,29.4752,29.447,29.4564,3712.0
2017-07-17 09:40:00,31.35,31.36,31.35,31.36,1000.0,29.5034,29.5128,29.5034,29.5128,1000.0
2017-07-17 09:45:00,31.38,31.39,31.34,31.34,12646.0,29.5317,29.5411,29.494,29.494,12646.0
2017-07-17 09:50:00,31.33,31.36,31.33,31.35,1500.0,29.4846,29.5128,29.4846,29.5034,1500.0
2017-07-17 09:55:00,31.35,31.36,31.34,31.34,1200.0,29.5034,29.5128,29.494,29.494,1200.0
2017-07-17 10:00:00,31.33,31.38,31.33,31.36,2370.0,29.4846,29.5317,29.4846,29.5128,2370.0
2017-07-17 10:05:00,31.36,31.37,31.36,31.36,7600.0,29.5128,29.5223,29.5128,29.5128,7600.0
2017-07-17 10:10:00,31.38,31.38,31.34,31.35,5000.0,29.5317,29.5317,29.494,29.5034,5000.0
2017-07-17 10:15:00,31.35,31.35,31.33,31.33,2394.0,29.5034,29.5034,29.4846,29.4846,2394.0
2017-07-17 10:20:00,31.34,31.36,31.34,31.35,2700.0,29.494,29.5128,29.494,29.5034,2700.0
2017-07-17 10:25:00,31.35,31.35,31.34,31.35,2422.0,29.5034,29.5034,29.494,29.5034,2422.0
2017-07-17 10:30:00,31.31,31.31,31.29,31.31,6624.0,29.4658,29.4658,29.447,29.4658,6624.0
2017-07-17 10:35:00,31.31,31.31,31.3,31.3,6700.0,29.4658,29.4658,29.4564,29.4564,6700.0
2017-07-17 10:40:00,31.31,31.34,31.31,31.34,11700.0,29.4658,29.494,29.4658,29.494,11700.0
2017-07-17 10:45:00,31.32,31.36,31.32,31.36,3500.0,29.4752,29.5128,29.4752,29.5128,3500.0
2017-07-17 10:50:00,31.37,31.39,31.36,31.39,12200.0,29.5223,29.5411,29.5128,29.5411,12200.0
2017-07-17 10:55:00,31.39,31.39,31.38,31.39,6492.0,29.5411,29.5411,29.5317,29.5411,6492.0
2017-07-17 11:00:00,31.41,31.41,31.4,31.4,4200.0,29.5599,29.5599,29.5505,29.5505,4200.0
2017-07-17 11:05:00,31.41,31.42,31.41,31.41,4600.0,29.5599,29.5693,29.5599,29.5599,4600.0
2017-07-17 11:10:00,31.4,31.42,31.4,31.42,7044.0,29.5505,29.5693,29.5505,29.5693,7044.0
2017-07-17 11:15:00,31.41,31.41,31.4,31.4,4800.0,29.5599,29.5599,29.5505,29.5505,4800.0
2017-07-17 11:20:00,31.4,31.4,31.4,31.4,0.0,29.5505,29.5505,29.5505,29.5505,0.0
2017-07-17 11:25:00,31.4,31.41,31.4,31.4,700.0,29.5505,29.5599,29.5505,29.5505,700.0
2017-07-17 11:30:00,31.41,31.41,31.4,31.41,5000.0,29.5599,29.5599,29.5505,29.5599,5000.0
2017-07-17 11:35:00,31.38,31.38,31.35,31.35,3388.0,29.5317,29.5317,29.5034,29.5034,3388.0
2017-07-17 11:40:00,31.36,31.37,31.36,31.37,5280.0,29.5128,29.5223,29.5128,29.5223,5280.0
2017-07-17 11:45:00,31.36,31.36,31.36,31.36,2202.0,29.5128,29.5128,29.5128,29.5128,2202.0
2017-07-17 11:50:00,31.36,31.38,31.36,31.36,5900.0,29.5128,29.5317,29.5128,29.5128,5900.0
2017-07-17 11:55:00,31.36,31.36,31.36,31.36,0.0,29.5128,29.5128,29.5128,29.5128,0.0
2017-07-17 12:00:00,31.38,31.38,31.37,31.38,584.0,29.5317,29.5317,29.5223,29.5317,584.0
2017-07-17 12:05:00,31.39,31.41,31.39,31.4,650.0,29.5411,29.5599,29.5411,29.5505,650.0
2017-07-17 12:10:00,31.41,31.42,31.41,31.42,1200.0,29.5599,29.5693,29.5599,29.5693,1200.0
2017-07-17 12:15:00,31.42,31.42,31.42,31.42,0.0,29.5693,29.5693,29.5693,29.5693,0.0
2017-07-17 12:20:00,31.41,31.42,31.41,31.42,4400.0,29.5599,29.5693,29.5599,29.5693,4400.0
2017-07-17 12:25:00,31.4,31.4,31.39,31.39,1800.0,29.5505,29.5505,29.5411,29.5411,1800.0
2017-07-17 12:30:00,31.42,31.42,31.4,31.41,2800.0,29.5693,29.5693,29.5505,29.5599,2800.0
2017-07-17 12:35:00,31.41,31.41,31.4,31.41,500.0,29.5599,29.5599,29.5505,29.5599,500.0
2017-07-17 12:40:00,31.43,31.43,31.42,31.42,5600.0,29.5787,29.5787,29.5693,29.5693,5600.0
2017-07-17 12:45:00,31.41,31.42,31.41,31.41,800.0,29.5599,29.5693,29.5599,29.5599,800.0
2017-07-17 12:50:00,31.42,31.43,31.42,31.42,400.0,29.5693,29.5787,29.5693,29.5693,400.0
2017-07-17 12:55:00,31.42,31.42,31.42,31.42,0.0,29.5693,29.5693,29.5693,29.5693,0.0
2017-07-17 13:00:00,31.43,31.43,31.42,31.42,400.0,29.5787,29.5787,29.5693,29.5693,400.0
2017-07-17 13:05:00,31.43,31.43,31.43,31.43,3000.0,29.5787,29.5787,29.5787,29.5787,3000.0
2017-07-17 13:10:00,31.43,31.46,31.43,31.46,2600.0,29.5787,29.607,29.5787,29.607,2600.0
2017-07-17 13:15:00,31.43,31.43,31.43,31.43,600.0,29.5787,29.5787,29.5787,29.5787,600.0
2017-07-17 13:20:00,31.43,31.43,31.43,31.43,0.0,29.5787,29.5787,29.5787,29.5787,0.0
2017-07-17 13:25:00,31.43,31.43,31.43,31.43,0.0,29.5787,29.5787,29.5787,29.5787,0.0
2017-07-17 13:30:00,31.41,31.42,31.41,31.42,1000.0,29.5599,29.5693,29.5599,29.5693,1000.0
2017-07-17 13:35:00,31.42,31.42,31.42,31.42,200.0,29.5693,29.5693,29.5693,29.5693,200.0
2017-07-17 13:40:00,31.42,31.42,31.42,31.42,2000.0,29.5693,29.5693,29.5693,29.5693,2000.0
2017-07-17 13:45:00,31.42,31.42,31.42,31.42,0.0,29.5693,29.5693,29.5693,29.5693,0.0
2017-07-17 13:50:00,31.39,31.39,31.39,31.39,266.0,29.5411,29.5411,29.5411,29.5411,266.0
2017-07-17 13:55:00,31.4,31.4,31.4,31.4,240.0,29.5505,29.5505,29.5505,29.5505,240.0
2017-07-17 14:00:00,31.38,31.38,31.38,31.38,200.0,29.5317,29.5317,29.5317,29.5317,200.0
2017-07-17 14:05:00,31.4,31.4,31.38,31.38,400.0,29.5505,29.5505,29.5317,29.5317,400.0
2017-07-17 14:10:00,31.37,31.38,31.35,31.36,2000.0,29.5223,29.5317,29.5034,29.5128,2000.0
2017-07-17 14:15:00,31.36,31.36,31.36,31.36,200.0,29.5128,29.5128,29.5128,29.5128,200.0
2017-07-17 14:20:00,31.36,31.36,31.36,31.36,446.0,29.5128,29.5128,29.5128,29.5128,446.0
2017-07-17 14:25:00,31.39,31.39,31.39,31.39,200.0,29.5411,29.5411,29.5411,29.5411,200.0
2017-07-17 14:30:00,31.36,31.36,31.36,31.36,800.0,29.5128,29.5128,29.5128,29.5128,800.0
2017-07-17 14:35:00,31.38,31.38,31.38,31.38,2100.0,29.5317,29.5317,29.5317,29.5317,2100.0
2017-07-17 14:40:00,31.38,31.39,31.37,31.38,800.0,29.5317,29.5411,29.5223,29.5317,800.0
2017-07-17 14:45:00,31.38,31.38,31.38,31.38,0.0,29.5317,29.5317,29.5317,29.5317,0.0
2017-07-17 14:50:00,31.35,31.36,31.35,31.36,10000.0,29.5034,29.5128,29.5034,29.5128,10000.0
2017-07-17 14:55:00,31.36,31.36,31.35,31.36,2400.0,29.5128,29.5128,29.5034,29.5128,2400.0
2017-07-17 15:00:00,31.36,31.36,31.36,31.36,200.0,29.5128,29.5128,29.5128,29.5128,200.0
2017-07-17 15:05:00,31.35,31.35,31.33,31.34,4754.0,29.5034,29.5034,29.4846,29.494,4754.0
2017-07-17 15:10:00,31.33,31.33,31.33,31.33,400.0,29.4846,29.4846,29.4846,29.4846,400.0
2017-07-17 15:15:00,31.33,31.33,31.32,31.32,10600.0,29.4846,29.4846,29.4752,29.4752,10600.0
2017-07-17 15:20:00,31.32,31.32,31.31,31.31,3880.0,29.4752,29.4752,29.4658,29.4658,3880.0
2017-07-17 15:25:00,31.31,31.31,31.31,31.31,500.0,29.4658,29.4658,29.4658,29.4658,500.0
2017-07-17 15:30:00,31.31,31.32,31.31,31.32,4200.0,29.4658,29.4752,29.4658,29.4752,4200.0
2017-07-17 15:35:00,31.34,31.36,31.34,31.35,29042.0,29.494,29.5128,29.494,29.5034,29042.0
2017-07-17 15:40:00,31.34,31.35,31.34,31.34,4000.0,29.494,29.5034,29.494,29.494,4000.0
2017-07-17 15:45:00,31.34,31.34,31.32,31.32,2100.0,29.494,29.494,29.4752,29.4752,2100.0
2017-07-17 15:50:00,31.31,31.34,31.31,31.32,9740.0,29.4658,29.494,29.4658,29.4752,9740.0
2017-07-17 15:55:00,31.32,31.36,31.32,31.33,24902.0,29.4752,29.5128,29.4752,29.4846,24902.0
2017-07-18 09:30:00,31.02,31.1,31.02,31.05,43572.0,29.1929,29.2682,29.1929,29.2211,43572.0
2017-07-18 09:35:00,31.07,31.11,31.07,31.11,15312.0,29.2399,29.2776,29.2399,29.2776,15312.0
2017-07-18 09:40:00,31.13,31.15,31.1,31.11,16088.0,29.2964,29.3152,29.2682,29.2776,16088.0
2017-07-18 09:45:00,31.11,31.16,31.08,31.16,5400.0,29.2776,29.3246,29.2493,29.3246,5400.0
2017-07-18 09:50:00,31.11,31.12,31.11,31.11,4800.0,29.2776,29.287,29.2776,29.2776,4800.0
2017-07-18 09:55:00,31.09,31.09,31.07,31.07,9504.0,29.2587,29.2587,29.2399,29.2399,9504.0
2017-07-18 10:00:00,31.07,31.07,31.02,31.05,11310.0,29.2399,29.2399,29.1929,29.2211,11310.0
2017-07-18 10:05:00,31.05,31.07,31.03,31.05,20400.0,29.2211,29.2399,29.2023,29.2211,20400.0
2017-07-18 10:10:00,31.05,31.12,31.05,31.11,12222.0,29.2211,29.287,29.2211,29.2776,12222.0
2017-07-18 10:15:00,31.11,31.11,31.08,31.08,5800.0,29.2776,29.2776,29.2493,29.2493,5800.0
2017-07-18 10:20:00,31.06,31.08,31.05,31.06,9008.0,29.2305,29.2493,29.2211,29.2305,9008.0
2017-07-18 10:25:00,31.06,31.08,31.06,31.06,3194.0,29.2305,29.2493,29.2305,29.2305,3194.0
2017-07-18 10:30:00,31.04,31.05,31.02,31.02,2800.0,29.2117,29.2211,29.1929,29.1929,2800.0
2017-07-18 10:35:00,31.03,31.03,30.93,30.94,13274.0,29.2023,29.2023,29.1082,29.1176,13274.0
2017-07-18 10:40:00,30.9,30.92,30.67,30.7,36524.0,29.0799,29.0988,28.8635,28.8917,36524.0
2017-07-18 10:45:00,30.68,30.75,30.68,30.75,13614.0,28.8729,28.9388,28.8729,28.9388,13614.0
2017-07-18 10:50:00,30.74,30.86,30.74,30.83,14160.0,28.9294,29.0423,28.9294,29.0141,14160.0
2017-07-18 10:55:00,30.85,30.91,30.85,30.91,9020.0,29.0329,29.0894,29.0329,29.0894,9020.0
2017-07-18 11:00:00,30.91,30.95,30.88,30.92,5438.0,29.0894,29.127,29.0611,29.0988,5438.0
2017-07-18 11:05:00,30.91,30.91,30.88,30.88,2300.0,29.0894,29.0894,29.0611,29.0611,2300.0
2017-07-18 11:10:00,30.86,30.89,30.86,30.86,5826.0,29.0423,29.0705,29.0423,29.0423,5826.0
2017-07-18 11:15:00,30.86,30.89,30.84,30.84,30678.0,29.0423,29.0705,29.0235,29.0235,30678.0
2017-07-18 11:20:00,30.85,30.92,30.85,30.89,3800.0,29.0329,29.0988,29.0329,29.0705,3800.0
2017-07-18 11:25:00,30.9,30.9,30.89,30.9,3400.0,29.0799,29.0799,29.0705,29.0799,3400.0
2017-07-18 11:30:00,30.93,30.99,30.93,30.97,13914.0,29.1082,29.1646,29.1082,29.1458,13914.0
2017-07-18 11:35:00,30.95,30.96,30.95,30.96,1400.0,29.127,29.1364,29.127,29.1364,1400.0
2017-07-18 11:40:00,30.94,30.98,30.94,30.97,5020.0,29.1176,29.1552,29.1176,29.1458,5020.0
2017-07-18 11:45:00,30.97,30.98,30.96,30.97,4780.0,29.1458,29.1552,29.1364,29.1458,4780.0
2017-07-18 11:50:00,31.0,31.03,31.0,31.03,4400.0,29.1741,29.2023,29.1741,29.2023,4400.0
2017-07-18 11:55:00,30.98,30.98,30.97,30.97,1400.0,29.1552,29.1552,29.1458,29.1458,1400.0
2017-07-18 12:00:00,30.98,30.99,30.98,30.98,1400.0,29.1552,29.1646,29.1552,29.1552,1400.0
2017-07-18 12:05:00,30.98,30.99,30.97,30.97,6410.0,29.1552,29.1646,29.1458,29.1458,6410.0
2017-07-18 12:10:00,30.98,30.98,30.93,30.95,3126.0,29.1552,29.1552,29.1082,29.127,3126.0
2017-07-18 12:15:00,30.93,30.95,30.93,30.93,2200.0,29.1082,29.127,29.1082,29.1082,2200.0
2017-07-18 12:20:00,30.93,30.98,30.93,30.98,1800.0,29.1082,29.1552,29.1082,29.1552,1800.0
2017-07-18 12:25:00,30.98,30.98,30.98,30.98,1468.0,29.1552,29.1552,29.1552,29.1552,1468.0
2017-07-18 12:30:00,30.97,31.0,30.97,30.98,21380.0,29.1458,29.1741,29.1458,29.1552,21380.0
2017-07-18 12:35:00,30.98,30.99,30.98,30.99,800.0,29.1552,29.1646,29.1552,29.1646,800.0
2017-07-18 12:40:00,30.99,31.0,30.97,30.97,8150.0,29.1646,29.1741,29.1458,29.1458,8150.0
2017-07-18 12:45:00,30.97,30.98,30.97,30.97,2800.0,29.1458,29.1552,29.1458,29.1458,2800.0
2017-07-18 12:50:00,30.95,30.97,30.95,30.97,800.0,29.127,29.1458,29.127,29.1458,800.0
2017-07-18 12:55:00,30.96,30.96,30.94,30.94,1800.0,29.1364,29.1364,29.1176,29.1176,1800.0
2017-07-18 13:00:00,30.93,30.95,30.9,30.91,5850.0,29.1082,29.127,29.0799,29.0894,5850.0
2017-07-18 13:05:00,30.91,30.93,30.91,30.93,4976.0,29.0894,29.1082,29.0894,29.1082,4976.0
2017-07-18 13:10:00,30.93,30.95,30.93,30.95,5600.0,29.1082,29.127,29.1082,29.127,5600.0
2017-07-18 13:15:00,30.95,30.97,30.95,30.96,9000.0,29.127,29.1458,29.127,29.1364,9000.0
2017-07-18 13:20:00,30.95,30.98,30.95,30.97,1900.0,29.127,29.1552,29.127,29.1458,1900.0
2017-07-18 13:25:00,30.96,30.96,30.95,30.96,1200.0,29.1364,29.1364,29.127,29.1364,1200.0
2017-07-18 13:30:00,30.96,30.98,30.96,30.98,1000.0,29.1364,29.1552,29.1364,29.1552,1000.0
2017-07-18 13:35:00,30.99,31.01,30.99,31.0,5200.0,29.1646,29.1835,29.1646,29.1741,5200.0
2017-07-18 13:40:00,31.01,31.04,31.01,31.03,4604.0,29.1835,29.2117,29.1835,29.2023,4604.0
2017-07-18 13:45:00,31.05,31.06,31.04,31.05,6892.0,29.2211,29.2305,29.2117,29.2211,6892.0
2017-07-18 13:50:00,31.06,31.06,31.03,31.03,6440.0,29.2305,29.2305,29.2023,29.2023,6440.0
2017-07-18 13:55:00,31.02,31.04,31.02,31.03,1900.0,29.1929,29.2117,29.1929,29.2023,1900.0
2017-07-18 14:00:00,31.03,31.05,31.03,31.04,5450.0,29.2023,29.2211,29.2023,29.2117,5450.0
2017-07-18 14:05:00,31.04,31.05,31.03,31.05,5400.0,29.2117,29.2211,29.2023,29.2211,5400.0
2017-07-18 14:10:00,31.06,31.07,31.06,31.07,800.0,29.2305,29.2399,29.2305,29.2399,800.0
2017-07-18 14:15:00,31.06,31.07,31.03,31.03,7500.0,29.2305,29.2399,29.2023,29.2023,7500.0
2017-07-18 14:20:00,31.03,31.05,31.03,31.04,7812.0,29.2023,29.2211,29.2023,29.2117,7812.0
2017-07-18 14:25:00,31.03,31.03,31.02,31.03,2200.0,29.2023,29.2023,29.1929,29.2023,2200.0
2017-07-18 14:30:00,31.03,31.05,31.03,31.05,600.0,29.2023,29.2211,29.2023,29.2211,600.0
2017-07-18 14:35:00,31.07,31.1,31.07,31.08,7384.0,29.2399,29.2682,29.2399,29.2493,7384.0
2017-07-18 14:40:00,31.07,31.09,31.06,31.09,3872.0,29.2399,29.2587,29.2305,29.2587,3872.0
2017-07-18 14:45:00,31.08,31.08,31.05,31.07,3800.0,29.2493,29.2493,29.2211,29.2399,3800.0
2017-07-18 14:50:00,31.07,31.07,31.05,31.05,4288.0,29.2399,29.2399,29.2211,29.2211,4288.0
2017-07-18 14:55:00,31.06,31.08,31.06,31.08,3600.0,29.2305,29.2493,29.2305,29.2493,3600.0
2017-07-18 15:00:00,31.08,31.08,31.07,31.08,1740.0,29.2493,29.2493,29.2399,29.2493,1740.0
2017-07-18 15:05:00,31.08,31.09,31.08,31.08,4920.0,29.2493,29.2587,29.2493,29.2493,4920.0
2017-07-18 15:10:00,31.08,31.08,31.07,31.07,3800.0,29.2493,29.2493,29.2399,29.2399,3800.0
2017-07-18 15:15:00,31.07,31.09,31.07,31.09,15474.0,29.2399,29.2587,29.2399,29.2587,15474.0
2017-07-18 15:20:00,31.09,31.1,31.08,31.09,3000.0,29.2587,29.2682,29.2493,29.2587,3000.0
2017-07-18 15:25:00,31.09,31.1,31.08,31.1,6272.0,29.2587,29.2682,29.2493,29.2682,6272.0
2017-07-18 15:30:00,31.1,31.1,31.06,31.07,27800.0,29.2682,29.2682,29.2305,29.2399,27800.0
2017-07-18 15:35:00,31.08,31.11,31.08,31.08,4700.0,29.2493,29.2776,29.2493,29.2493,4700.0
2017-07-18 15:40:00,31.09,31.09,31.08,31.09,3924.0,29.2587,29.2587,29.2493,29.2587,3924.0
2017-07-18 15:45:00,31.09,31.1,31.06,31.07,16188.0,29.2587,29.2682,29.2305,29.2399,16188.0
2017-07-18 15:50:00,31.07,31.09,31.07,31.08,4170.0,29.2399,29.2587,29.2399,29.2493,4170.0
2017-07-18 15:55:00,31.09,31.12,31.08,31.12,70002.0,29.2587,29.287,29.2493,29.287,70002.0
2017-07-19 09:30:00,31.25,31.25,31.1,31.11,24976.0,29.4093,29.4093,29.2682,29.2776,24976.0
2017-07-19 09:35:00,31.12,31.17,31.11,31.16,4776.0,29.287,29.334,29.2776,29.3246,4776.0
2017-07-19 09:40:00,31.13,31.14,31.1,31.14,7600.0,29.2964,29.3058,29.2682,29.3058,7600.0
2017-07-19 09:45:00,31.15,31.15,31.11,31.14,13034.0,29.3152,29.3152,29.2776,29.3058,13034.0
2017-07-19 09:50:00,31.11,31.18,31.11,31.17,10236.0,29.2776,29.3434,29.2776,29.334,10236.0
2017-07-19 09:55:00,31.16,31.18,31.15,31.18,6200.0,29.3246,29.3434,29.3152,29.3434,6200.0
2017-07-19 10:00:00,31.2,31.25,31.2,31.23,9820.0,29.3623,29.4093,29.3623,29.3905,9820.0
2017-07-19 10:05:00,31.24,31.25,31.23,31.23,5600.0,29.3999,29.4093,29.3905,29.3905,5600.0
2017-07-19 10:10:00,31.22,31.22,31.18,31.18,2400.0,29.3811,29.3811,29.3434,29.3434,2400.0
2017-07-19 10:15:00,31.14,31.16,31.14,31.16,3400.0,29.3058,29.3246,29.3058,29.3246,3400.0
2017-07-19 10:20:00,31.14,31.16,31.14,31.16,1208.0,29.3058,29.3246,29.3058,29.3246,1208.0
2017-07-19 10:25:00,31.18,31.21,31.18,31.2,3500.0,29.3434,29.3717,29.3434,29.3623,3500.0
2017-07-19 10:30:00,31.23,31.23,31.19,31.21,9256.0,29.3905,29.3905,29.3529,29.3717,9256.0
2017-07-19 10:35:00,31.22,31.23,31.14,31.15,1600.0,29.3811,29.3905,29.3058,29.3152,1600.0
2017-07-19 10:40:00,31.17,31.17,31.16,31.16,600.0,29.334,29.334,29.3246,29.3246,600.0
2017-07-19 10:45:00,31.18,31.23,31.18,31.21,3200.0,29.3434,29.3905,29.3434,29.3717,3200.0
2017-07-19 10:50:00,31.21,31.21,31.21,31.21,1700.0,29.3717,29.3717,29.3717,29.3717,1700.0
2017-07-19 10:55:00,31.2,31.21,31.19,31.21,1600.0,29.3623,29.3717,29.3529,29.3717,1600.0
2017-07-19 11:00:00,31.22,31.23,31.21,31.23,4200.0,29.3811,29.3905,29.3717,29.3905,4200.0
2017-07-19 11:05:00,31.22,31.25,31.22,31.25,11230.0,29.3811,29.4093,29.3811,29.4093,11230.0
2017-07-19 11:10:00,31.23,31.28,31.23,31.28,4300.0,29.3905,29.4376,29.3905,29.4376,4300.0
2017-07-19 11:15:00,31.29,31.3,31.29,31.29,4752.0,29.447,29.4564,29.447,29.447,4752.0
2017-07-19 11:20:00,31.28,31.28,31.24,31.24,5916.0,29.4376,29.4376,29.3999,29.3999,5916.0
2017-07-19 11:25:00,31.22,31.22,31.21,31.22,3500.0,29.3811,29.3811,29.3717,29.3811,3500.0
2017-07-19 11:30:00,31.22,31.22,31.22,31.22,800.0,29.3811,29.3811,29.3811,29.3811,800.0
2017-07-19 11:35:00,31.25,31.25,31.25,31.25,2400.0,29.4093,29.4093,29.4093,29.4093,2400.0
2017-07-19 11:40:00,31.25,31.26,31.25,31.26,400.0,29.4093,29.4187,29.4093,29.4187,400.0
2017-07-19 11:45:00,31.28,31.28,31.25,31.25,27400.0,29.4376,29.4376,29.4093,29.4093,27400.0
2017-07-19 11:50:00,31.25,31.25,31.23,31.23,2800.0,29.4093,29.4093,29.3905,29.3905,2800.0
2017-07-19 11:55:00,31.24,31.24,31.23,31.24,600.0,29.3999,29.3999,29.3905,29.3999,600.0
2017-07-19 12:00:00,31.25,31.25,31.24,31.24,2910.0,29.4093,29.4093,29.3999,29.3999,2910.0
2017-07-19 12:05:00,31.23,31.23,31.22,31.22,3400.0,29.3905,29.3905,29.3811,29.3811,3400.0
2017-07-19 12:10:00,31.22,31.22,31.21,31.21,1800.0,29.3811,29.3811,29.3717,29.3717,1800.0
2017-07-19 12:15:00,31.23,31.23,31.23,31.23,400.0,29.3905,29.3905,29.3905,29.3905,400.0
2017-07-19 12:20:00,31.23,31.23,31.23,31.23,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2017-07-19 12:25:00,31.23,31.23,31.23,31.23,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2017-07-19 12:30:00,31.23,31.23,31.22,31.23,5816.0,29.3905,29.3905,29.3811,29.3905,5816.0
2017-07-19 12:35:00,31.23,31.23,31.22,31.23,600.0,29.3905,29.3905,29.3811,29.3905,600.0
2017-07-19 12:40:00,31.23,31.24,31.23,31.23,416.0,29.3905,29.3999,29.3905,29.3905,416.0
2017-07-19 12:45:00,31.21,31.22,31.21,31.22,2000.0,29.3717,29.3811,29.3717,29.3811,2000.0
2017-07-19 12:50:00,31.23,31.23,31.22,31.23,3984.0,29.3905,29.3905,29.3811,29.3905,3984.0
2017-07-19 12:55:00,31.23,31.23,31.23,31.23,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2017-07-19 13:00:00,31.23,31.24,31.23,31.24,2200.0,29.3905,29.3999,29.3905,29.3999,2200.0
2017-07-19 13:05:00,31.24,31.24,31.24,31.24,0.0,29.3999,29.3999,29.3999,29.3999,0.0
2017-07-19 13:10:00,31.24,31.25,31.24,31.25,3000.0,29.3999,29.4093,29.3999,29.4093,3000.0
2017-07-19 13:15:00,31.23,31.25,31.23,31.25,10200.0,29.3905,29.4093,29.3905,29.4093,10200.0
2017-07-19 13:20:00,31.26,31.27,31.26,31.27,1600.0,29.4187,29.4281,29.4187,29.4281,1600.0
2017-07-19 13:25:00,31.26,31.27,31.26,31.27,2400.0,29.4187,29.4281,29.4187,29.4281,2400.0
2017-07-19 13:30:00,31.25,31.25,31.25,31.25,7798.0,29.4093,29.4093,29.4093,29.4093,7798.0
2017-07-19 13:35:00,31.25,31.25,31.25,31.25,6598.0,29.4093,29.4093,29.4093,29.4093,6598.0
2017-07-19 13:40:00,31.26,31.27,31.26,31.26,1000.0,29.4187,29.4281,29.4187,29.4187,1000.0
2017-07-19 13:45:00,31.29,31.31,31.28,31.31,2500.0,29.447,29.4658,29.4376,29.4658,2500.0
2017-07-19 13:50:00,31.31,31.31,31.3,31.3,8746.0,29.4658,29.4658,29.4564,29.4564,8746.0
2017-07-19 13:55:00,31.31,31.32,31.31,31.32,822.0,29.4658,29.4752,29.4658,29.4752,822.0
2017-07-19 14:00:00,31.29,31.29,31.29,31.29,936.0,29.447,29.447,29.447,29.447,936.0
2017-07-19 14:05:00,31.29,31.29,31.29,31.29,0.0,29.447,29.447,29.447,29.447,0.0
2017-07-19 14:10:00,31.32,31.32,31.31,31.32,4620.0,29.4752,29.4752,29.4658,29.4752,4620.0
2017-07-19 14:15:00,31.32,31.33,31.31,31.32,16600.0,29.4752,29.4846,29.4658,29.4752,16600.0
2017-07-19 14:20:00,31.3,31.31,31.29,31.31,8596.0,29.4564,29.4658,29.447,29.4658,8596.0
2017-07-19 14:25:00,31.31,31.31,31.31,31.31,200.0,29.4658,29.4658,29.4658,29.4658,200.0
2017-07-19 14:30:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-19 14:35:00,31.31,31.31,31.31,31.31,200.0,29.4658,29.4658,29.4658,29.4658,200.0
2017-07-19 14:40:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-19 14:45:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-19 14:50:00,31.32,31.32,31.3,31.3,24562.0,29.4752,29.4752,29.4564,29.4564,24562.0
2017-07-19 14:55:00,31.3,31.3,31.3,31.3,0.0,29.4564,29.4564,29.4564,29.4564,0.0
2017-07-19 15:00:00,31.31,31.31,31.3,31.31,800.0,29.4658,29.4658,29.4564,29.4658,800.0
2017-07-19 15:05:00,31.3,31.33,31.3,31.33,5840.0,29.4564,29.4846,29.4564,29.4846,5840.0
2017-07-19 15:10:00,31.32,31.32,31.3,31.3,15414.0,29.4752,29.4752,29.4564,29.4564,15414.0
2017-07-19 15:15:00,31.31,31.32,31.31,31.32,13420.0,29.4658,29.4752,29.4658,29.4752,13420.0
2017-07-19 15:20:00,31.31,31.31,31.3,31.31,5452.0,29.4658,29.4658,29.4564,29.4658,5452.0
2017-07-19 15:25:00,31.32,31.32,31.32,31.32,600.0,29.4752,29.4752,29.4752,29.4752,600.0
2017-07-19 15:30:00,31.34,31.34,31.33,31.34,3000.0,29.494,29.494,29.4846,29.494,3000.0
2017-07-19 15:35:00,31.32,31.33,31.31,31.31,10118.0,29.4752,29.4846,29.4658,29.4658,10118.0
2017-07-19 15:40:00,31.31,31.32,31.3,31.32,47442.0,29.4658,29.4752,29.4564,29.4752,47442.0
2017-07-19 15:45:00,31.32,31.35,31.32,31.34,1918.0,29.4752,29.5034,29.4752,29.494,1918.0
2017-07-19 15:50:00,31.33,31.34,31.3,31.31,19612.0,29.4846,29.494,29.4564,29.4658,19612.0
2017-07-19 15:55:00,31.33,31.38,31.32,31.38,22126.0,29.4846,29.5317,29.4752,29.5317,22126.0
2017-07-20 09:30:00,31.5,31.5,31.43,31.43,26356.0,29.6446,29.6446,29.5787,29.5787,26356.0
2017-07-20 09:35:00,31.42,31.42,31.36,31.36,1400.0,29.5693,29.5693,29.5128,29.5128,1400.0
2017-07-20 09:40:00,31.33,31.36,31.32,31.36,6216.0,29.4846,29.5128,29.4752,29.5128,6216.0
2017-07-20 09:45:00,31.35,31.36,31.33,31.35,6222.0,29.5034,29.5128,29.4846,29.5034,6222.0
2017-07-20 09:50:00,31.33,31.36,31.33,31.36,2378.0,29.4846,29.5128,29.4846,29.5128,2378.0
2017-07-20 09:55:00,31.38,31.39,31.36,31.36,8700.0,29.5317,29.5411,29.5128,29.5128,8700.0
2017-07-20 10:00:00,31.38,31.38,31.36,31.36,2040.0,29.5317,29.5317,29.5128,29.5128,2040.0
2017-07-20 10:05:00,31.39,31.4,31.38,31.4,77488.0,29.5411,29.5505,29.5317,29.5505,77488.0
2017-07-20 10:10:00,31.39,31.39,31.34,31.35,40982.0,29.5411,29.5411,29.494,29.5034,40982.0
2017-07-20 10:15:00,31.35,31.35,31.26,31.27,37170.0,29.5034,29.5034,29.4187,29.4281,37170.0
2017-07-20 10:20:00,31.3,31.3,31.29,31.29,2200.0,29.4564,29.4564,29.447,29.447,2200.0
2017-07-20 10:25:00,31.31,31.31,31.31,31.31,500.0,29.4658,29.4658,29.4658,29.4658,500.0
2017-07-20 10:30:00,31.28,31.28,31.16,31.2,31948.0,29.4376,29.4376,29.3246,29.3623,31948.0
2017-07-20 10:35:00,31.2,31.2,31.14,31.16,5652.0,29.3623,29.3623,29.3058,29.3246,5652.0
2017-07-20 10:40:00,31.14,31.29,31.14,31.27,32566.0,29.3058,29.447,29.3058,29.4281,32566.0
2017-07-20 10:45:00,31.27,31.29,31.26,31.28,4200.0,29.4281,29.447,29.4187,29.4376,4200.0
2017-07-20 10:50:00,31.26,31.29,31.26,31.29,3150.0,29.4187,29.447,29.4187,29.447,3150.0
2017-07-20 10:55:00,31.35,31.35,31.34,31.34,2600.0,29.5034,29.5034,29.494,29.494,2600.0
2017-07-20 11:00:00,31.34,31.36,31.33,31.36,1500.0,29.494,29.5128,29.4846,29.5128,1500.0
2017-07-20 11:05:00,31.37,31.37,31.31,31.31,5386.0,29.5223,29.5223,29.4658,29.4658,5386.0
2017-07-20 11:10:00,31.27,31.28,31.25,31.25,1200.0,29.4281,29.4376,29.4093,29.4093,1200.0
2017-07-20 11:15:00,31.26,31.26,31.2,31.2,1000.0,29.4187,29.4187,29.3623,29.3623,1000.0
2017-07-20 11:20:00,31.25,31.25,31.24,31.24,4500.0,29.4093,29.4093,29.3999,29.3999,4500.0
2017-07-20 11:25:00,31.2,31.2,31.18,31.2,1750.0,29.3623,29.3623,29.3434,29.3623,1750.0
2017-07-20 11:30:00,31.18,31.19,31.18,31.19,400.0,29.3434,29.3529,29.3434,29.3529,400.0
2017-07-20 11:35:00,31.16,31.17,31.15,31.16,4080.0,29.3246,29.334,29.3152,29.3246,4080.0
2017-07-20 11:40:00,31.14,31.21,31.14,31.2,32652.0,29.3058,29.3717,29.3058,29.3623,32652.0
2017-07-20 11:45:00,31.22,31.22,31.19,31.2,720.0,29.3811,29.3811,29.3529,29.3623,720.0
2017-07-20 11:50:00,31.2,31.21,31.2,31.21,1820.0,29.3623,29.3717,29.3623,29.3717,1820.0
2017-07-20 11:55:00,31.18,31.18,31.18,31.18,2400.0,29.3434,29.3434,29.3434,29.3434,2400.0
2017-07-20 12:00:00,31.18,31.18,31.18,31.18,1800.0,29.3434,29.3434,29.3434,29.3434,1800.0
2017-07-20 12:05:00,31.2,31.23,31.2,31.23,2240.0,29.3623,29.3905,29.3623,29.3905,2240.0
2017-07-20 12:10:00,31.27,31.27,31.27,31.27,400.0,29.4281,29.4281,29.4281,29.4281,400.0
2017-07-20 12:15:00,31.27,31.27,31.26,31.27,200.0,29.4281,29.4281,29.4187,29.4281,200.0
2017-07-20 12:20:00,31.29,31.29,31.29,31.29,960.0,29.447,29.447,29.447,29.447,960.0
2017-07-20 12:25:00,31.3,31.32,31.3,31.32,400.0,29.4564,29.4752,29.4564,29.4752,400.0
2017-07-20 12:30:00,31.32,31.34,31.32,31.33,900.0,29.4752,29.494,29.4752,29.4846,900.0
2017-07-20 12:35:00,31.33,31.33,31.33,31.33,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2017-07-20 12:40:00,31.32,31.32,31.32,31.32,1000.0,29.4752,29.4752,29.4752,29.4752,1000.0
2017-07-20 12:45:00,31.32,31.33,31.32,31.32,1780.0,29.4752,29.4846,29.4752,29.4752,1780.0
2017-07-20 12:50:00,31.33,31.33,31.33,31.33,800.0,29.4846,29.4846,29.4846,29.4846,800.0
2017-07-20 12:55:00,31.34,31.34,31.34,31.34,800.0,29.494,29.494,29.494,29.494,800.0
2017-07-20 13:00:00,31.36,31.36,31.31,31.31,4000.0,29.5128,29.5128,29.4658,29.4658,4000.0
2017-07-20 13:05:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-20 13:10:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-20 13:15:00,31.33,31.33,31.33,31.33,500.0,29.4846,29.4846,29.4846,29.4846,500.0
2017-07-20 13:20:00,31.33,31.33,31.33,31.33,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2017-07-20 13:25:00,31.32,31.32,31.32,31.32,200.0,29.4752,29.4752,29.4752,29.4752,200.0
2017-07-20 13:30:00,31.33,31.33,31.33,31.33,200.0,29.4846,29.4846,29.4846,29.4846,200.0
2017-07-20 13:35:00,31.34,31.34,31.34,31.34,1400.0,29.494,29.494,29.494,29.494,1400.0
2017-07-20 13:40:00,31.34,31.34,31.34,31.34,11628.0,29.494,29.494,29.494,29.494,11628.0
2017-07-20 13:45:00,31.35,31.36,31.35,31.36,3700.0,29.5034,29.5128,29.5034,29.5128,3700.0
2017-07-20 13:50:00,31.34,31.34,31.32,31.32,640.0,29.494,29.494,29.4752,29.4752,640.0
2017-07-20 13:55:00,31.32,31.32,31.32,31.32,500.0,29.4752,29.4752,29.4752,29.4752,500.0
2017-07-20 14:00:00,31.31,31.32,31.31,31.32,1000.0,29.4658,29.4752,29.4658,29.4752,1000.0
2017-07-20 14:05:00,31.33,31.33,31.33,31.33,4200.0,29.4846,29.4846,29.4846,29.4846,4200.0
2017-07-20 14:10:00,31.33,31.33,31.33,31.33,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2017-07-20 14:15:00,31.33,31.33,31.33,31.33,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2017-07-20 14:20:00,31.31,31.31,31.3,31.3,5800.0,29.4658,29.4658,29.4564,29.4564,5800.0
2017-07-20 14:25:00,31.28,31.29,31.28,31.29,1400.0,29.4376,29.447,29.4376,29.447,1400.0
2017-07-20 14:30:00,31.28,31.29,31.28,31.29,800.0,29.4376,29.447,29.4376,29.447,800.0
2017-07-20 14:35:00,31.29,31.29,31.27,31.28,5000.0,29.447,29.447,29.4281,29.4376,5000.0
2017-07-20 14:40:00,31.3,31.32,31.29,31.32,3520.0,29.4564,29.4752,29.447,29.4752,3520.0
2017-07-20 14:45:00,31.34,31.35,31.33,31.34,11200.0,29.494,29.5034,29.4846,29.494,11200.0
2017-07-20 14:50:00,31.36,31.38,31.36,31.38,600.0,29.5128,29.5317,29.5128,29.5317,600.0
2017-07-20 14:55:00,31.37,31.38,31.37,31.38,600.0,29.5223,29.5317,29.5223,29.5317,600.0
2017-07-20 15:00:00,31.38,31.38,31.38,31.38,600.0,29.5317,29.5317,29.5317,29.5317,600.0
2017-07-20 15:05:00,31.36,31.38,31.36,31.38,400.0,29.5128,29.5317,29.5128,29.5317,400.0
2017-07-20 15:10:00,31.38,31.4,31.38,31.4,3400.0,29.5317,29.5505,29.5317,29.5505,3400.0
2017-07-20 15:15:00,31.39,31.4,31.37,31.37,1800.0,29.5411,29.5505,29.5223,29.5223,1800.0
2017-07-20 15:20:00,31.36,31.4,31.36,31.4,16400.0,29.5128,29.5505,29.5128,29.5505,16400.0
2017-07-20 15:25:00,31.4,31.41,31.4,31.41,4100.0,29.5505,29.5599,29.5505,29.5599,4100.0
2017-07-20 15:30:00,31.41,31.41,31.37,31.37,1800.0,29.5599,29.5599,29.5223,29.5223,1800.0
2017-07-20 15:35:00,31.38,31.38,31.36,31.36,2868.0,29.5317,29.5317,29.5128,29.5128,2868.0
2017-07-20 15:40:00,31.35,31.36,31.35,31.36,1000.0,29.5034,29.5128,29.5034,29.5128,1000.0
2017-07-20 15:45:00,31.34,31.38,31.34,31.38,1404.0,29.494,29.5317,29.494,29.5317,1404.0
2017-07-20 15:50:00,31.34,31.34,31.32,31.32,11468.0,29.494,29.494,29.4752,29.4752,11468.0
2017-07-20 15:55:00,31.32,31.34,31.29,31.34,5892.0,29.4752,29.494,29.447,29.494,5892.0
2017-07-21 09:30:00,30.95,31.07,30.95,31.02,19400.0,29.127,29.2399,29.127,29.1929,19400.0
2017-07-21 09:35:00,31.01,31.01,30.96,30.97,36840.0,29.1835,29.1835,29.1364,29.1458,36840.0
2017-07-21 09:40:00,30.95,31.0,30.93,31.0,17200.0,29.127,29.1741,29.1082,29.1741,17200.0
2017-07-21 09:45:00,31.0,31.0,30.98,30.99,33048.0,29.1741,29.1741,29.1552,29.1646,33048.0
2017-07-21 09:50:00,30.96,30.97,30.88,30.92,7930.0,29.1364,29.1458,29.0611,29.0988,7930.0
2017-07-21 09:55:00,30.91,30.91,30.88,30.88,4712.0,29.0894,29.0894,29.0611,29.0611,4712.0
2017-07-21 10:00:00,30.88,30.89,30.82,30.88,9342.0,29.0611,29.0705,29.0047,29.0611,9342.0
2017-07-21 10:05:00,30.87,30.91,30.86,30.91,12936.0,29.0517,29.0894,29.0423,29.0894,12936.0
2017-07-21 10:10:00,30.92,30.97,30.91,30.95,36146.0,29.0988,29.1458,29.0894,29.127,36146.0
2017-07-21 10:15:00,30.96,30.96,30.96,30.96,4200.0,29.1364,29.1364,29.1364,29.1364,4200.0
2017-07-21 10:20:00,30.95,31.09,30.95,31.09,24446.0,29.127,29.2587,29.127,29.2587,24446.0
2017-07-21 10:25:00,31.08,31.11,31.06,31.09,25660.0,29.2493,29.2776,29.2305,29.2587,25660.0
2017-07-21 10:30:00,31.09,31.09,31.06,31.07,6700.0,29.2587,29.2587,29.2305,29.2399,6700.0
2017-07-21 10:35:00,31.06,31.06,31.03,31.04,65048.0,29.2305,29.2305,29.2023,29.2117,65048.0
2017-07-21 10:40:00,31.03,31.03,30.99,31.0,22970.0,29.2023,29.2023,29.1646,29.1741,22970.0
2017-07-21 10:45:00,30.99,30.99,30.99,30.99,1000.0,29.1646,29.1646,29.1646,29.1646,1000.0
2017-07-21 10:50:00,31.0,31.0,30.92,30.94,19910.0,29.1741,29.1741,29.0988,29.1176,19910.0
2017-07-21 10:55:00,30.93,30.93,30.88,30.89,10850.0,29.1082,29.1082,29.0611,29.0705,10850.0
2017-07-21 11:00:00,30.88,30.9,30.87,30.88,19060.0,29.0611,29.0799,29.0517,29.0611,19060.0
2017-07-21 11:05:00,30.89,30.9,30.89,30.9,2688.0,29.0705,29.0799,29.0705,29.0799,2688.0
2017-07-21 11:10:00,30.91,30.96,30.91,30.95,2600.0,29.0894,29.1364,29.0894,29.127,2600.0
2017-07-21 11:15:00,30.95,30.95,30.95,30.95,0.0,29.127,29.127,29.127,29.127,0.0
2017-07-21 11:20:00,30.94,30.94,30.92,30.92,1364.0,29.1176,29.1176,29.0988,29.0988,1364.0
2017-07-21 11:25:00,30.92,30.92,30.92,30.92,0.0,29.0988,29.0988,29.0988,29.0988,0.0
2017-07-21 11:30:00,30.97,31.0,30.96,31.0,8700.0,29.1458,29.1741,29.1364,29.1741,8700.0
2017-07-21 11:35:00,31.0,31.02,31.0,31.0,7500.0,29.1741,29.1929,29.1741,29.1741,7500.0
2017-07-21 11:40:00,31.0,31.0,30.99,31.0,4348.0,29.1741,29.1741,29.1646,29.1741,4348.0
2017-07-21 11:45:00,30.98,30.99,30.98,30.99,3920.0,29.1552,29.1646,29.1552,29.1646,3920.0
2017-07-21 11:50:00,30.99,30.99,30.99,30.99,0.0,29.1646,29.1646,29.1646,29.1646,0.0
2017-07-21 11:55:00,31.03,31.03,31.03,31.03,200.0,29.2023,29.2023,29.2023,29.2023,200.0
2017-07-21 12:00:00,31.04,31.04,31.03,31.04,326.0,29.2117,29.2117,29.2023,29.2117,326.0
2017-07-21 12:05:00,31.07,31.07,31.07,31.07,200.0,29.2399,29.2399,29.2399,29.2399,200.0
2017-07-21 12:10:00,31.04,31.04,31.04,31.04,400.0,29.2117,29.2117,29.2117,29.2117,400.0
2017-07-21 12:15:00,31.04,31.04,31.04,31.04,0.0,29.2117,29.2117,29.2117,29.2117,0.0
2017-07-21 12:20:00,31.04,31.04,31.04,31.04,200.0,29.2117,29.2117,29.2117,29.2117,200.0
2017-07-21 12:25:00,31.02,31.03,30.99,30.99,4358.0,29.1929,29.2023,29.1646,29.1646,4358.0
2017-07-21 12:30:00,31.0,31.0,31.0,31.0,200.0,29.1741,29.1741,29.1741,29.1741,200.0
2017-07-21 12:35:00,31.02,31.04,31.01,31.04,1824.0,29.1929,29.2117,29.1835,29.2117,1824.0
2017-07-21 12:40:00,31.06,31.06,31.06,31.06,440.0,29.2305,29.2305,29.2305,29.2305,440.0
2017-07-21 12:45:00,31.08,31.08,31.08,31.08,800.0,29.2493,29.2493,29.2493,29.2493,800.0
2017-07-21 12:50:00,31.08,31.08,31.08,31.08,0.0,29.2493,29.2493,29.2493,29.2493,0.0
2017-07-21 12:55:00,31.08,31.08,31.08,31.08,0.0,29.2493,29.2493,29.2493,29.2493,0.0
2017-07-21 13:00:00,31.06,31.08,31.06,31.07,13400.0,29.2305,29.2493,29.2305,29.2399,13400.0
2017-07-21 13:05:00,31.08,31.1,31.08,31.1,1100.0,29.2493,29.2682,29.2493,29.2682,1100.0
2017-07-21 13:10:00,31.1,31.11,31.1,31.11,752.0,29.2682,29.2776,29.2682,29.2776,752.0
2017-07-21 13:15:00,31.11,31.11,31.11,31.11,1732.0,29.2776,29.2776,29.2776,29.2776,1732.0
2017-07-21 13:20:00,31.11,31.11,31.11,31.11,0.0,29.2776,29.2776,29.2776,29.2776,0.0
2017-07-21 13:25:00,31.06,31.07,31.06,31.06,5760.0,29.2305,29.2399,29.2305,29.2305,5760.0
2017-07-21 13:30:00,31.06,31.06,31.06,31.06,0.0,29.2305,29.2305,29.2305,29.2305,0.0
2017-07-21 13:35:00,31.06,31.07,31.06,31.07,2170.0,29.2305,29.2399,29.2305,29.2399,2170.0
2017-07-21 13:40:00,31.07,31.07,31.07,31.07,0.0,29.2399,29.2399,29.2399,29.2399,0.0
2017-07-21 13:45:00,31.07,31.07,31.07,31.07,200.0,29.2399,29.2399,29.2399,29.2399,200.0
2017-07-21 13:50:00,31.07,31.07,31.07,31.07,1642.0,29.2399,29.2399,29.2399,29.2399,1642.0
2017-07-21 13:55:00,31.09,31.09,31.08,31.09,486.0,29.2587,29.2587,29.2493,29.2587,486.0
2017-07-21 14:00:00,31.1,31.1,31.1,31.1,400.0,29.2682,29.2682,29.2682,29.2682,400.0
2017-07-21 14:05:00,31.05,31.05,31.05,31.05,200.0,29.2211,29.2211,29.2211,29.2211,200.0
2017-07-21 14:10:00,31.07,31.07,31.07,31.07,200.0,29.2399,29.2399,29.2399,29.2399,200.0
2017-07-21 14:15:00,31.06,31.08,31.06,31.08,1600.0,29.2305,29.2493,29.2305,29.2493,1600.0
2017-07-21 14:20:00,31.09,31.09,31.07,31.07,1000.0,29.2587,29.2587,29.2399,29.2399,1000.0
2017-07-21 14:25:00,31.07,31.07,31.07,31.07,3200.0,29.2399,29.2399,29.2399,29.2399,3200.0
2017-07-21 14:30:00,31.1,31.1,31.09,31.09,1200.0,29.2682,29.2682,29.2587,29.2587,1200.0
2017-07-21 14:35:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 14:40:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 14:45:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 14:50:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 14:55:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 15:00:00,31.08,31.08,31.08,31.08,800.0,29.2493,29.2493,29.2493,29.2493,800.0
2017-07-21 15:05:00,31.08,31.08,31.05,31.05,840.0,29.2493,29.2493,29.2211,29.2211,840.0
2017-07-21 15:10:00,31.05,31.05,31.05,31.05,308.0,29.2211,29.2211,29.2211,29.2211,308.0
2017-07-21 15:15:00,31.05,31.06,31.05,31.06,1300.0,29.2211,29.2305,29.2211,29.2305,1300.0
2017-07-21 15:20:00,31.05,31.05,31.04,31.04,800.0,29.2211,29.2211,29.2117,29.2117,800.0
2017-07-21 15:25:00,31.03,31.03,31.01,31.01,1440.0,29.2023,29.2023,29.1835,29.1835,1440.0
2017-07-21 15:30:00,31.03,31.03,31.03,31.03,200.0,29.2023,29.2023,29.2023,29.2023,200.0
2017-07-21 15:35:00,31.04,31.04,31.03,31.03,3000.0,29.2117,29.2117,29.2023,29.2023,3000.0
2017-07-21 15:40:00,31.04,31.06,31.04,31.05,2966.0,29.2117,29.2305,29.2117,29.2211,2966.0
2017-07-21 15:45:00,31.05,31.05,31.05,31.05,200.0,29.2211,29.2211,29.2211,29.2211,200.0
2017-07-21 15:50:00,31.07,31.09,31.07,31.09,1800.0,29.2399,29.2587,29.2399,29.2587,1800.0
2017-07-21 15:55:00,31.1,31.13,31.1,31.11,5832.0,29.2682,29.2964,29.2682,29.2776,5832.0
2017-07-24 09:30:00,31.08,31.09,31.07,31.09,15170.0,29.2493,29.2587,29.2399,29.2587,15170.0
2017-07-24 09:35:00,31.08,31.08,30.98,30.98,19784.0,29.2493,29.2493,29.1552,29.1552,19784.0
2017-07-24 09:40:00,30.98,30.98,30.94,30.95,6080.0,29.1552,29.1552,29.1176,29.127,6080.0
2017-07-24 09:45:00,30.95,30.97,30.93,30.94,18900.0,29.127,29.1458,29.1082,29.1176,18900.0
2017-07-24 09:50:00,30.98,31.0,30.97,31.0,3878.0,29.1552,29.1741,29.1458,29.1741,3878.0
2017-07-24 09:55:00,30.97,30.97,30.95,30.96,1000.0,29.1458,29.1458,29.127,29.1364,1000.0
2017-07-24 10:00:00,30.96,30.98,30.94,30.98,2412.0,29.1364,29.1552,29.1176,29.1552,2412.0
2017-07-24 10:05:00,30.96,30.97,30.96,30.96,1016.0,29.1364,29.1458,29.1364,29.1364,1016.0
2017-07-24 10:10:00,30.93,30.94,30.92,30.92,2466.0,29.1082,29.1176,29.0988,29.0988,2466.0
2017-07-24 10:15:00,30.93,30.93,30.92,30.92,800.0,29.1082,29.1082,29.0988,29.0988,800.0
2017-07-24 10:20:00,30.9,30.91,30.9,30.91,894.0,29.0799,29.0894,29.0799,29.0894,894.0
2017-07-24 10:25:00,30.9,30.9,30.83,30.85,9706.0,29.0799,29.0799,29.0141,29.0329,9706.0
2017-07-24 10:30:00,30.83,30.86,30.82,30.86,1200.0,29.0141,29.0423,29.0047,29.0423,1200.0
2017-07-24 10:35:00,30.86,30.89,30.86,30.88,6660.0,29.0423,29.0705,29.0423,29.0611,6660.0
2017-07-24 10:40:00,30.9,30.91,30.9,30.91,2170.0,29.0799,29.0894,29.0799,29.0894,2170.0
2017-07-24 10:45:00,30.9,30.92,30.9,30.9,10000.0,29.0799,29.0988,29.0799,29.0799,10000.0
2017-07-24 10:50:00,30.86,30.86,30.86,30.86,960.0,29.0423,29.0423,29.0423,29.0423,960.0
2017-07-24 10:55:00,30.86,30.87,30.83,30.85,39716.0,29.0423,29.0517,29.0141,29.0329,39716.0
2017-07-24 11:00:00,30.85,30.85,30.83,30.83,814.0,29.0329,29.0329,29.0141,29.0141,814.0
2017-07-24 11:05:00,30.87,30.87,30.87,30.87,1880.0,29.0517,29.0517,29.0517,29.0517,1880.0
2017-07-24 11:10:00,30.8,30.8,30.78,30.8,12458.0,28.9858,28.9858,28.967,28.9858,12458.0
2017-07-24 11:15:00,30.84,30.84,30.84,30.84,928.0,29.0235,29.0235,29.0235,29.0235,928.0
2017-07-24 11:20:00,30.84,30.84,30.81,30.81,5600.0,29.0235,29.0235,28.9952,28.9952,5600.0
2017-07-24 11:25:00,30.8,30.81,30.78,30.81,3228.0,28.9858,28.9952,28.967,28.9952,3228.0
2017-07-24 11:30:00,30.83,30.83,30.83,30.83,470.0,29.0141,29.0141,29.0141,29.0141,470.0
2017-07-24 11:35:00,30.83,30.84,30.83,30.84,5200.0,29.0141,29.0235,29.0141,29.0235,5200.0
2017-07-24 11:40:00,30.85,30.86,30.85,30.85,508.0,29.0329,29.0423,29.0329,29.0329,508.0
2017-07-24 11:45:00,30.86,30.86,30.86,30.86,200.0,29.0423,29.0423,29.0423,29.0423,200.0
2017-07-24 11:50:00,30.86,30.86,30.86,30.86,890.0,29.0423,29.0423,29.0423,29.0423,890.0
2017-07-24 11:55:00,30.86,30.86,30.86,30.86,0.0,29.0423,29.0423,29.0423,29.0423,0.0
2017-07-24 12:00:00,30.91,30.91,30.91,30.91,200.0,29.0894,29.0894,29.0894,29.0894,200.0
2017-07-24 12:05:00,30.9,30.9,30.89,30.89,2400.0,29.0799,29.0799,29.0705,29.0705,2400.0
2017-07-24 12:10:00,30.9,30.9,30.88,30.88,3396.0,29.0799,29.0799,29.0611,29.0611,3396.0
2017-07-24 12:15:00,30.89,30.89,30.89,30.89,5000.0,29.0705,29.0705,29.0705,29.0705,5000.0
2017-07-24 12:20:00,30.9,30.9,30.9,30.9,4000.0,29.0799,29.0799,29.0799,29.0799,4000.0
2017-07-24 12:25:00,30.92,30.93,30.92,30.93,1450.0,29.0988,29.1082,29.0988,29.1082,1450.0
2017-07-24 12:30:00,30.93,30.93,30.92,30.92,4150.0,29.1082,29.1082,29.0988,29.0988,4150.0
2017-07-24 12:35:00,30.92,30.92,30.92,30.92,0.0,29.0988,29.0988,29.0988,29.0988,0.0
2017-07-24 12:40:00,30.9,30.9,30.9,30.9,700.0,29.0799,29.0799,29.0799,29.0799,700.0
2017-07-24 12:45:00,30.91,30.91,30.89,30.89,3612.0,29.0894,29.0894,29.0705,29.0705,3612.0
2017-07-24 12:50:00,30.89,30.89,30.89,30.89,800.0,29.0705,29.0705,29.0705,29.0705,800.0
2017-07-24 12:55:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-07-24 13:00:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-07-24 13:05:00,30.93,30.93,30.93,30.93,4400.0,29.1082,29.1082,29.1082,29.1082,4400.0
2017-07-24 13:10:00,30.93,30.93,30.92,30.93,4190.0,29.1082,29.1082,29.0988,29.1082,4190.0
2017-07-24 13:15:00,30.91,30.91,30.9,30.9,7200.0,29.0894,29.0894,29.0799,29.0799,7200.0
2017-07-24 13:20:00,30.91,30.92,30.91,30.92,7090.0,29.0894,29.0988,29.0894,29.0988,7090.0
2017-07-24 13:25:00,30.9,30.92,30.9,30.92,10320.0,29.0799,29.0988,29.0799,29.0988,10320.0
2017-07-24 13:30:00,30.91,30.91,30.91,30.91,600.0,29.0894,29.0894,29.0894,29.0894,600.0
2017-07-24 13:35:00,30.91,30.91,30.91,30.91,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2017-07-24 13:40:00,30.93,30.93,30.93,30.93,600.0,29.1082,29.1082,29.1082,29.1082,600.0
2017-07-24 13:45:00,30.92,30.92,30.92,30.92,2220.0,29.0988,29.0988,29.0988,29.0988,2220.0
2017-07-24 13:50:00,30.92,30.93,30.91,30.92,800.0,29.0988,29.1082,29.0894,29.0988,800.0
2017-07-24 13:55:00,30.92,30.92,30.91,30.92,800.0,29.0988,29.0988,29.0894,29.0988,800.0
2017-07-24 14:00:00,30.91,30.93,30.91,30.92,13670.0,29.0894,29.1082,29.0894,29.0988,13670.0
2017-07-24 14:05:00,30.92,30.92,30.92,30.92,0.0,29.0988,29.0988,29.0988,29.0988,0.0
2017-07-24 14:10:00,30.93,30.93,30.93,30.93,1600.0,29.1082,29.1082,29.1082,29.1082,1600.0
2017-07-24 14:15:00,30.94,30.94,30.94,30.94,400.0,29.1176,29.1176,29.1176,29.1176,400.0
2017-07-24 14:20:00,30.95,30.95,30.95,30.95,1200.0,29.127,29.127,29.127,29.127,1200.0
2017-07-24 14:25:00,30.95,30.95,30.93,30.93,10800.0,29.127,29.127,29.1082,29.1082,10800.0
2017-07-24 14:30:00,30.93,30.95,30.93,30.95,1400.0,29.1082,29.127,29.1082,29.127,1400.0
2017-07-24 14:35:00,30.95,30.95,30.95,30.95,0.0,29.127,29.127,29.127,29.127,0.0
2017-07-24 14:40:00,30.95,30.95,30.95,30.95,0.0,29.127,29.127,29.127,29.127,0.0
2017-07-24 14:45:00,30.95,30.95,30.95,30.95,0.0,29.127,29.127,29.127,29.127,0.0
2017-07-24 14:50:00,30.96,30.96,30.95,30.95,6000.0,29.1364,29.1364,29.127,29.127,6000.0
2017-07-24 14:55:00,30.95,30.95,30.94,30.94,800.0,29.127,29.127,29.1176,29.1176,800.0
2017-07-24 15:00:00,30.95,30.96,30.95,30.96,2592.0,29.127,29.1364,29.127,29.1364,2592.0
2017-07-24 15:05:00,30.96,30.96,30.96,30.96,200.0,29.1364,29.1364,29.1364,29.1364,200.0
2017-07-24 15:10:00,30.96,30.96,30.94,30.94,1658.0,29.1364,29.1364,29.1176,29.1176,1658.0
2017-07-24 15:15:00,30.94,30.94,30.94,30.94,0.0,29.1176,29.1176,29.1176,29.1176,0.0
2017-07-24 15:20:00,30.94,30.94,30.94,30.94,0.0,29.1176,29.1176,29.1176,29.1176,0.0
2017-07-24 15:25:00,31.0,31.0,31.0,31.0,12612.0,29.1741,29.1741,29.1741,29.1741,12612.0
2017-07-24 15:30:00,30.99,30.99,30.98,30.98,1310.0,29.1646,29.1646,29.1552,29.1552,1310.0
2017-07-24 15:35:00,30.99,30.99,30.98,30.98,7144.0,29.1646,29.1646,29.1552,29.1552,7144.0
2017-07-24 15:40:00,30.98,31.0,30.98,31.0,6374.0,29.1552,29.1741,29.1552,29.1741,6374.0
2017-07-24 15:45:00,30.99,30.99,30.98,30.98,3400.0,29.1646,29.1646,29.1552,29.1552,3400.0
2017-07-24 15:50:00,30.97,30.97,30.95,30.95,3830.0,29.1458,29.1458,29.127,29.127,3830.0
2017-07-24 15:55:00,30.93,30.95,30.9,30.91,4318.0,29.1082,29.127,29.0799,29.0894,4318.0
2017-07-25 09:30:00,31.48,31.52,31.36,31.37,32626.0,29.6258,29.6634,29.5128,29.5223,32626.0
2017-07-25 09:35:00,31.38,31.42,31.33,31.35,35022.0,29.5317,29.5693,29.4846,29.5034,35022.0
2017-07-25 09:40:00,31.33,31.36,31.32,31.35,7336.0,29.4846,29.5128,29.4752,29.5034,7336.0
2017-07-25 09:45:00,31.35,31.38,31.28,31.3,33302.0,29.5034,29.5317,29.4376,29.4564,33302.0
2017-07-25 09:50:00,31.31,31.31,31.25,31.27,28000.0,29.4658,29.4658,29.4093,29.4281,28000.0
2017-07-25 09:55:00,31.25,31.25,31.24,31.24,2138.0,29.4093,29.4093,29.3999,29.3999,2138.0
2017-07-25 10:00:00,31.25,31.25,31.19,31.25,3790.0,29.4093,29.4093,29.3529,29.4093,3790.0
2017-07-25 10:05:00,31.25,31.25,31.15,31.17,5658.0,29.4093,29.4093,29.3152,29.334,5658.0
2017-07-25 10:10:00,31.13,31.14,31.13,31.13,200.0,29.2964,29.3058,29.2964,29.2964,200.0
2017-07-25 10:15:00,31.13,31.21,31.11,31.21,14368.0,29.2964,29.3717,29.2776,29.3717,14368.0
2017-07-25 10:20:00,31.27,31.27,31.25,31.25,1400.0,29.4281,29.4281,29.4093,29.4093,1400.0
2017-07-25 10:25:00,31.25,31.26,31.24,31.24,7800.0,29.4093,29.4187,29.3999,29.3999,7800.0
2017-07-25 10:30:00,31.26,31.27,31.26,31.27,1032.0,29.4187,29.4281,29.4187,29.4281,1032.0
2017-07-25 10:35:00,31.31,31.32,31.29,31.29,11734.0,29.4658,29.4752,29.447,29.447,11734.0
2017-07-25 10:40:00,31.3,31.3,31.28,31.29,7400.0,29.4564,29.4564,29.4376,29.447,7400.0
2017-07-25 10:45:00,31.31,31.31,31.3,31.31,800.0,29.4658,29.4658,29.4564,29.4658,800.0
2017-07-25 10:50:00,31.28,31.28,31.28,31.28,200.0,29.4376,29.4376,29.4376,29.4376,200.0
2017-07-25 10:55:00,31.28,31.28,31.25,31.26,800.0,29.4376,29.4376,29.4093,29.4187,800.0
2017-07-25 11:00:00,31.26,31.26,31.26,31.26,0.0,29.4187,29.4187,29.4187,29.4187,0.0
2017-07-25 11:05:00,31.27,31.27,31.27,31.27,200.0,29.4281,29.4281,29.4281,29.4281,200.0
2017-07-25 11:10:00,31.27,31.27,31.27,31.27,0.0,29.4281,29.4281,29.4281,29.4281,0.0
2017-07-25 11:15:00,31.31,31.33,31.31,31.33,800.0,29.4658,29.4846,29.4658,29.4846,800.0
2017-07-25 11:20:00,31.32,31.32,31.32,31.32,200.0,29.4752,29.4752,29.4752,29.4752,200.0
2017-07-25 11:25:00,31.31,31.32,31.31,31.32,400.0,29.4658,29.4752,29.4658,29.4752,400.0
2017-07-25 11:30:00,31.3,31.31,31.3,31.31,540.0,29.4564,29.4658,29.4564,29.4658,540.0
2017-07-25 11:35:00,31.32,31.33,31.32,31.33,600.0,29.4752,29.4846,29.4752,29.4846,600.0
2017-07-25 11:40:00,31.33,31.34,31.33,31.34,22466.0,29.4846,29.494,29.4846,29.494,22466.0
2017-07-25 11:45:00,31.34,31.34,31.34,31.34,34934.0,29.494,29.494,29.494,29.494,34934.0
2017-07-25 11:50:00,31.35,31.4,31.35,31.4,5158.0,29.5034,29.5505,29.5034,29.5505,5158.0
2017-07-25 11:55:00,31.4,31.4,31.4,31.4,0.0,29.5505,29.5505,29.5505,29.5505,0.0
2017-07-25 12:00:00,31.36,31.37,31.36,31.37,600.0,29.5128,29.5223,29.5128,29.5223,600.0
2017-07-25 12:05:00,31.39,31.4,31.39,31.4,1200.0,29.5411,29.5505,29.5411,29.5505,1200.0
2017-07-25 12:10:00,31.36,31.38,31.36,31.36,800.0,29.5128,29.5317,29.5128,29.5128,800.0
2017-07-25 12:15:00,31.34,31.35,31.34,31.34,3946.0,29.494,29.5034,29.494,29.494,3946.0
2017-07-25 12:20:00,31.37,31.37,31.36,31.36,600.0,29.5223,29.5223,29.5128,29.5128,600.0
2017-07-25 12:25:00,31.38,31.38,31.38,31.38,1400.0,29.5317,29.5317,29.5317,29.5317,1400.0
2017-07-25 12:30:00,31.38,31.4,31.38,31.39,1040.0,29.5317,29.5505,29.5317,29.5411,1040.0
2017-07-25 12:35:00,31.39,31.4,31.36,31.36,1200.0,29.5411,29.5505,29.5128,29.5128,1200.0
2017-07-25 12:40:00,31.37,31.38,31.37,31.38,3090.0,29.5223,29.5317,29.5223,29.5317,3090.0
2017-07-25 12:45:00,31.38,31.38,31.38,31.38,200.0,29.5317,29.5317,29.5317,29.5317,200.0
2017-07-25 12:50:00,31.4,31.4,31.36,31.37,5200.0,29.5505,29.5505,29.5128,29.5223,5200.0
2017-07-25 12:55:00,31.4,31.4,31.4,31.4,350.0,29.5505,29.5505,29.5505,29.5505,350.0
2017-07-25 13:00:00,31.4,31.4,31.4,31.4,1400.0,29.5505,29.5505,29.5505,29.5505,1400.0
2017-07-25 13:05:00,31.41,31.41,31.41,31.41,500.0,29.5599,29.5599,29.5599,29.5599,500.0
2017-07-25 13:10:00,31.39,31.39,31.39,31.39,6800.0,29.5411,29.5411,29.5411,29.5411,6800.0
2017-07-25 13:15:00,31.41,31.41,31.41,31.41,1400.0,29.5599,29.5599,29.5599,29.5599,1400.0
2017-07-25 13:20:00,31.42,31.42,31.41,31.41,800.0,29.5693,29.5693,29.5599,29.5599,800.0
2017-07-25 13:25:00,31.41,31.44,31.41,31.44,28646.0,29.5599,29.5881,29.5599,29.5881,28646.0
2017-07-25 13:30:00,31.44,31.45,31.43,31.44,2000.0,29.5881,29.5975,29.5787,29.5881,2000.0
2017-07-25 13:35:00,31.43,31.45,31.43,31.44,4200.0,29.5787,29.5975,29.5787,29.5881,4200.0
2017-07-25 13:40:00,31.45,31.45,31.45,31.45,500.0,29.5975,29.5975,29.5975,29.5975,500.0
2017-07-25 13:45:00,31.43,31.43,31.43,31.43,800.0,29.5787,29.5787,29.5787,29.5787,800.0
2017-07-25 13:50:00,31.41,31.42,31.41,31.41,500.0,29.5599,29.5693,29.5599,29.5599,500.0
2017-07-25 13:55:00,31.4,31.4,31.38,31.39,2600.0,29.5505,29.5505,29.5317,29.5411,2600.0
2017-07-25 14:00:00,31.39,31.39,31.39,31.39,200.0,29.5411,29.5411,29.5411,29.5411,200.0
2017-07-25 14:05:00,31.39,31.39,31.38,31.38,12880.0,29.5411,29.5411,29.5317,29.5317,12880.0
2017-07-25 14:10:00,31.39,31.39,31.36,31.36,3200.0,29.5411,29.5411,29.5128,29.5128,3200.0
2017-07-25 14:15:00,31.38,31.4,31.35,31.35,3000.0,29.5317,29.5505,29.5034,29.5034,3000.0
2017-07-25 14:20:00,31.36,31.38,31.36,31.38,850.0,29.5128,29.5317,29.5128,29.5317,850.0
2017-07-25 14:25:00,31.39,31.39,31.39,31.39,200.0,29.5411,29.5411,29.5411,29.5411,200.0
2017-07-25 14:30:00,31.36,31.36,31.33,31.36,1600.0,29.5128,29.5128,29.4846,29.5128,1600.0
2017-07-25 14:35:00,31.37,31.38,31.36,31.36,800.0,29.5223,29.5317,29.5128,29.5128,800.0
2017-07-25 14:40:00,31.35,31.35,31.34,31.35,9200.0,29.5034,29.5034,29.494,29.5034,9200.0
2017-07-25 14:45:00,31.35,31.35,31.35,31.35,0.0,29.5034,29.5034,29.5034,29.5034,0.0
2017-07-25 14:50:00,31.34,31.34,31.33,31.34,840.0,29.494,29.494,29.4846,29.494,840.0
2017-07-25 14:55:00,31.33,31.34,31.32,31.34,1600.0,29.4846,29.494,29.4752,29.494,1600.0
2017-07-25 15:00:00,31.35,31.36,31.35,31.35,1300.0,29.5034,29.5128,29.5034,29.5034,1300.0
2017-07-25 15:05:00,31.36,31.36,31.34,31.35,1800.0,29.5128,29.5128,29.494,29.5034,1800.0
2017-07-25 15:10:00,31.34,31.35,31.34,31.34,200.0,29.494,29.5034,29.494,29.494,200.0
2017-07-25 15:15:00,31.32,31.32,31.31,31.31,700.0,29.4752,29.4752,29.4658,29.4658,700.0
2017-07-25 15:20:00,31.3,31.3,31.2,31.23,10200.0,29.4564,29.4564,29.3623,29.3905,10200.0
2017-07-25 15:25:00,31.23,31.28,31.23,31.28,7400.0,29.3905,29.4376,29.3905,29.4376,7400.0
2017-07-25 15:30:00,31.28,31.28,31.28,31.28,0.0,29.4376,29.4376,29.4376,29.4376,0.0
2017-07-25 15:35:00,31.28,31.28,31.28,31.28,0.0,29.4376,29.4376,29.4376,29.4376,0.0
2017-07-25 15:40:00,31.27,31.27,31.25,31.26,3264.0,29.4281,29.4281,29.4093,29.4187,3264.0
2017-07-25 15:45:00,31.25,31.27,31.25,31.26,6948.0,29.4093,29.4281,29.4093,29.4187,6948.0
2017-07-25 15:50:00,31.27,31.29,31.25,31.25,9832.0,29.4281,29.447,29.4093,29.4093,9832.0
2017-07-25 15:55:00,31.25,31.3,31.25,31.27,9288.0,29.4093,29.4564,29.4093,29.4281,9288.0
2017-07-26 09:30:00,31.67,31.71,31.62,31.64,21066.0,29.8046,29.8422,29.7575,29.7764,21066.0
2017-07-26 09:35:00,31.65,31.73,31.65,31.72,15668.0,29.7858,29.8611,29.7858,29.8516,15668.0
2017-07-26 09:40:00,31.72,31.73,31.66,31.66,13896.0,29.8516,29.8611,29.7952,29.7952,13896.0
2017-07-26 09:45:00,31.68,31.75,31.68,31.75,29526.0,29.814,29.8799,29.814,29.8799,29526.0
2017-07-26 09:50:00,31.75,31.76,31.74,31.75,30554.0,29.8799,29.8893,29.8705,29.8799,30554.0
2017-07-26 09:55:00,31.75,31.75,31.74,31.74,400.0,29.8799,29.8799,29.8705,29.8705,400.0
2017-07-26 10:00:00,31.75,31.77,31.75,31.77,2416.0,29.8799,29.8987,29.8799,29.8987,2416.0
2017-07-26 10:05:00,31.74,31.74,31.66,31.69,4000.0,29.8705,29.8705,29.7952,29.8234,4000.0
2017-07-26 10:10:00,31.75,31.79,31.75,31.78,4600.0,29.8799,29.9175,29.8799,29.9081,4600.0
2017-07-26 10:15:00,31.78,31.82,31.78,31.82,10320.0,29.9081,29.9458,29.9081,29.9458,10320.0
2017-07-26 10:20:00,31.82,31.82,31.79,31.79,7200.0,29.9458,29.9458,29.9175,29.9175,7200.0
2017-07-26 10:25:00,31.76,31.78,31.73,31.73,9000.0,29.8893,29.9081,29.8611,29.8611,9000.0
2017-07-26 10:30:00,31.75,31.78,31.72,31.72,6280.0,29.8799,29.9081,29.8516,29.8516,6280.0
2017-07-26 10:35:00,31.76,31.77,31.75,31.77,3100.0,29.8893,29.8987,29.8799,29.8987,3100.0
2017-07-26 10:40:00,31.77,31.78,31.71,31.73,3718.0,29.8987,29.9081,29.8422,29.8611,3718.0
2017-07-26 10:45:00,31.73,31.73,31.73,31.73,200.0,29.8611,29.8611,29.8611,29.8611,200.0
2017-07-26 10:50:00,31.71,31.72,31.68,31.69,3420.0,29.8422,29.8516,29.814,29.8234,3420.0
2017-07-26 10:55:00,31.7,31.71,31.67,31.68,23120.0,29.8328,29.8422,29.8046,29.814,23120.0
2017-07-26 11:00:00,31.71,31.71,31.71,31.71,800.0,29.8422,29.8422,29.8422,29.8422,800.0
2017-07-26 11:05:00,31.7,31.72,31.7,31.72,870.0,29.8328,29.8516,29.8328,29.8516,870.0
2017-07-26 11:10:00,31.72,31.76,31.71,31.76,20474.0,29.8516,29.8893,29.8422,29.8893,20474.0
2017-07-26 11:15:00,31.76,31.76,31.76,31.76,0.0,29.8893,29.8893,29.8893,29.8893,0.0
2017-07-26 11:20:00,31.71,31.71,31.68,31.68,42816.0,29.8422,29.8422,29.814,29.814,42816.0
2017-07-26 11:25:00,31.69,31.7,31.69,31.7,1050.0,29.8234,29.8328,29.8234,29.8328,1050.0
2017-07-26 11:30:00,31.72,31.72,31.72,31.72,800.0,29.8516,29.8516,29.8516,29.8516,800.0
2017-07-26 11:35:00,31.72,31.72,31.71,31.71,3400.0,29.8516,29.8516,29.8422,29.8422,3400.0
2017-07-26 11:40:00,31.73,31.74,31.73,31.74,4600.0,29.8611,29.8705,29.8611,29.8705,4600.0
2017-07-26 11:45:00,31.73,31.74,31.73,31.74,37198.0,29.8611,29.8705,29.8611,29.8705,37198.0
2017-07-26 11:50:00,31.74,31.74,31.74,31.74,0.0,29.8705,29.8705,29.8705,29.8705,0.0
2017-07-26 11:55:00,31.69,31.7,31.69,31.7,21400.0,29.8234,29.8328,29.8234,29.8328,21400.0
2017-07-26 12:00:00,31.68,31.69,31.68,31.68,400.0,29.814,29.8234,29.814,29.814,400.0
2017-07-26 12:05:00,31.7,31.71,31.7,31.71,8616.0,29.8328,29.8422,29.8328,29.8422,8616.0
2017-07-26 12:10:00,31.71,31.71,31.7,31.7,866.0,29.8422,29.8422,29.8328,29.8328,866.0
2017-07-26 12:15:00,31.68,31.68,31.68,31.68,16534.0,29.814,29.814,29.814,29.814,16534.0
2017-07-26 12:20:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-07-26 12:25:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-07-26 12:30:00,31.65,31.65,31.65,31.65,1000.0,29.7858,29.7858,29.7858,29.7858,1000.0
2017-07-26 12:35:00,31.67,31.67,31.66,31.66,1000.0,29.8046,29.8046,29.7952,29.7952,1000.0
2017-07-26 12:40:00,31.66,31.68,31.66,31.68,4000.0,29.7952,29.814,29.7952,29.814,4000.0
2017-07-26 12:45:00,31.68,31.68,31.68,31.68,900.0,29.814,29.814,29.814,29.814,900.0
2017-07-26 12:50:00,31.67,31.67,31.67,31.67,200.0,29.8046,29.8046,29.8046,29.8046,200.0
2017-07-26 12:55:00,31.67,31.67,31.65,31.65,3200.0,29.8046,29.8046,29.7858,29.7858,3200.0
2017-07-26 13:00:00,31.65,31.66,31.65,31.66,1706.0,29.7858,29.7952,29.7858,29.7952,1706.0
2017-07-26 13:05:00,31.63,31.64,31.61,31.64,28826.0,29.7669,29.7764,29.7481,29.7764,28826.0
2017-07-26 13:10:00,31.64,31.64,31.64,31.64,0.0,29.7764,29.7764,29.7764,29.7764,0.0
2017-07-26 13:15:00,31.64,31.64,31.64,31.64,0.0,29.7764,29.7764,29.7764,29.7764,0.0
2017-07-26 13:20:00,31.65,31.65,31.65,31.65,800.0,29.7858,29.7858,29.7858,29.7858,800.0
2017-07-26 13:25:00,31.61,31.61,31.58,31.58,8314.0,29.7481,29.7481,29.7199,29.7199,8314.0
2017-07-26 13:30:00,31.58,31.58,31.58,31.58,0.0,29.7199,29.7199,29.7199,29.7199,0.0
2017-07-26 13:35:00,31.61,31.61,31.61,31.61,600.0,29.7481,29.7481,29.7481,29.7481,600.0
2017-07-26 13:40:00,31.6,31.61,31.6,31.61,5600.0,29.7387,29.7481,29.7387,29.7481,5600.0
2017-07-26 13:45:00,31.59,31.59,31.59,31.59,200.0,29.7293,29.7293,29.7293,29.7293,200.0
2017-07-26 13:50:00,31.61,31.61,31.6,31.61,2000.0,29.7481,29.7481,29.7387,29.7481,2000.0
2017-07-26 13:55:00,31.58,31.6,31.56,31.6,2200.0,29.7199,29.7387,29.7011,29.7387,2200.0
2017-07-26 14:00:00,31.59,31.68,31.59,31.66,8848.0,29.7293,29.814,29.7293,29.7952,8848.0
2017-07-26 14:05:00,31.7,31.7,31.68,31.68,12200.0,29.8328,29.8328,29.814,29.814,12200.0
2017-07-26 14:10:00,31.7,31.7,31.67,31.67,600.0,29.8328,29.8328,29.8046,29.8046,600.0
2017-07-26 14:15:00,31.65,31.69,31.65,31.69,29400.0,29.7858,29.8234,29.7858,29.8234,29400.0
2017-07-26 14:20:00,31.66,31.68,31.66,31.68,2800.0,29.7952,29.814,29.7952,29.814,2800.0
2017-07-26 14:25:00,31.71,31.73,31.7,31.7,3160.0,29.8422,29.8611,29.8328,29.8328,3160.0
2017-07-26 14:30:00,31.72,31.72,31.7,31.7,4200.0,29.8516,29.8516,29.8328,29.8328,4200.0
2017-07-26 14:35:00,31.7,31.71,31.7,31.71,5800.0,29.8328,29.8422,29.8328,29.8422,5800.0
2017-07-26 14:40:00,31.7,31.7,31.68,31.68,2200.0,29.8328,29.8328,29.814,29.814,2200.0
2017-07-26 14:45:00,31.69,31.69,31.66,31.68,2800.0,29.8234,29.8234,29.7952,29.814,2800.0
2017-07-26 14:50:00,31.66,31.66,31.65,31.66,316.0,29.7952,29.7952,29.7858,29.7952,316.0
2017-07-26 14:55:00,31.63,31.63,31.6,31.61,10400.0,29.7669,29.7669,29.7387,29.7481,10400.0
2017-07-26 15:00:00,31.58,31.61,31.58,31.61,2700.0,29.7199,29.7481,29.7199,29.7481,2700.0
2017-07-26 15:05:00,31.65,31.65,31.65,31.65,2100.0,29.7858,29.7858,29.7858,29.7858,2100.0
2017-07-26 15:10:00,31.59,31.6,31.59,31.6,3600.0,29.7293,29.7387,29.7293,29.7387,3600.0
2017-07-26 15:15:00,31.63,31.64,31.63,31.63,1000.0,29.7669,29.7764,29.7669,29.7669,1000.0
2017-07-26 15:20:00,31.62,31.62,31.62,31.62,400.0,29.7575,29.7575,29.7575,29.7575,400.0
2017-07-26 15:25:00,31.62,31.63,31.61,31.63,4200.0,29.7575,29.7669,29.7481,29.7669,4200.0
2017-07-26 15:30:00,31.61,31.63,31.61,31.63,1800.0,29.7481,29.7669,29.7481,29.7669,1800.0
2017-07-26 15:35:00,31.63,31.63,31.61,31.62,3218.0,29.7669,29.7669,29.7481,29.7575,3218.0
2017-07-26 15:40:00,31.63,31.64,31.62,31.62,1200.0,29.7669,29.7764,29.7575,29.7575,1200.0
2017-07-26 15:45:00,31.57,31.59,31.57,31.59,400.0,29.7105,29.7293,29.7105,29.7293,400.0
2017-07-26 15:50:00,31.58,31.65,31.58,31.64,27870.0,29.7199,29.7858,29.7199,29.7764,27870.0
2017-07-26 15:55:00,31.64,31.67,31.64,31.65,10082.0,29.7764,29.8046,29.7764,29.7858,10082.0
2017-07-27 09:30:00,31.88,31.99,31.84,31.96,80460.0,30.0022,30.1057,29.9646,30.0775,80460.0
2017-07-27 09:35:00,31.97,32.02,31.95,31.96,12050.0,30.0869,30.134,30.0681,30.0775,12050.0
2017-07-27 09:40:00,32.0,32.02,31.96,31.96,5600.0,30.1151,30.134,30.0775,30.0775,5600.0
2017-07-27 09:45:00,31.95,31.97,31.93,31.93,5704.0,30.0681,30.0869,30.0493,30.0493,5704.0
2017-07-27 09:50:00,31.93,31.93,31.89,31.92,19026.0,30.0493,30.0493,30.0116,30.0399,19026.0
2017-07-27 09:55:00,31.88,31.93,31.88,31.93,5600.0,30.0022,30.0493,30.0022,30.0493,5600.0
2017-07-27 10:00:00,31.91,31.93,31.91,31.93,4200.0,30.0304,30.0493,30.0304,30.0493,4200.0
2017-07-27 10:05:00,31.92,31.93,31.92,31.93,664.0,30.0399,30.0493,30.0399,30.0493,664.0
2017-07-27 10:10:00,31.94,31.94,31.92,31.94,1200.0,30.0587,30.0587,30.0399,30.0587,1200.0
2017-07-27 10:15:00,31.96,32.0,31.95,31.98,16242.0,30.0775,30.1151,30.0681,30.0963,16242.0
2017-07-27 10:20:00,31.97,31.97,31.93,31.93,6000.0,30.0869,30.0869,30.0493,30.0493,6000.0
2017-07-27 10:25:00,31.96,32.0,31.96,32.0,4382.0,30.0775,30.1151,30.0775,30.1151,4382.0
2017-07-27 10:30:00,32.01,32.01,31.97,31.99,2400.0,30.1246,30.1246,30.0869,30.1057,2400.0
2017-07-27 10:35:00,31.98,31.98,31.98,31.98,848.0,30.0963,30.0963,30.0963,30.0963,848.0
2017-07-27 10:40:00,31.97,31.98,31.97,31.97,1000.0,30.0869,30.0963,30.0869,30.0869,1000.0
2017-07-27 10:45:00,31.98,32.0,31.98,32.0,400.0,30.0963,30.1151,30.0963,30.1151,400.0
2017-07-27 10:50:00,32.01,32.02,32.0,32.0,1400.0,30.1246,30.134,30.1151,30.1151,1400.0
2017-07-27 10:55:00,31.99,31.99,31.98,31.98,1200.0,30.1057,30.1057,30.0963,30.0963,1200.0
2017-07-27 11:00:00,31.99,31.99,31.92,31.92,3200.0,30.1057,30.1057,30.0399,30.0399,3200.0
2017-07-27 11:05:00,31.93,31.93,31.91,31.91,700.0,30.0493,30.0493,30.0304,30.0304,700.0
2017-07-27 11:10:00,31.91,31.91,31.91,31.91,1200.0,30.0304,30.0304,30.0304,30.0304,1200.0
2017-07-27 11:15:00,31.88,31.88,31.86,31.87,3276.0,30.0022,30.0022,29.9834,29.9928,3276.0
2017-07-27 11:20:00,31.86,31.88,31.86,31.88,1800.0,29.9834,30.0022,29.9834,30.0022,1800.0
2017-07-27 11:25:00,31.9,31.9,31.89,31.9,600.0,30.021,30.021,30.0116,30.021,600.0
2017-07-27 11:30:00,31.9,31.9,31.9,31.9,0.0,30.021,30.021,30.021,30.021,0.0
2017-07-27 11:35:00,31.93,31.95,31.93,31.95,3600.0,30.0493,30.0681,30.0493,30.0681,3600.0
2017-07-27 11:40:00,31.95,31.95,31.93,31.93,1200.0,30.0681,30.0681,30.0493,30.0493,1200.0
2017-07-27 11:45:00,31.93,31.93,31.93,31.93,200.0,30.0493,30.0493,30.0493,30.0493,200.0
2017-07-27 11:50:00,31.97,31.97,31.96,31.97,300.0,30.0869,30.0869,30.0775,30.0869,300.0
2017-07-27 11:55:00,31.97,31.97,31.97,31.97,400.0,30.0869,30.0869,30.0869,30.0869,400.0
2017-07-27 12:00:00,31.94,31.94,31.93,31.94,200.0,30.0587,30.0587,30.0493,30.0587,200.0
2017-07-27 12:05:00,31.95,31.95,31.95,31.95,2424.0,30.0681,30.0681,30.0681,30.0681,2424.0
2017-07-27 12:10:00,31.96,31.96,31.95,31.95,1200.0,30.0775,30.0775,30.0681,30.0681,1200.0
2017-07-27 12:15:00,31.98,31.98,31.97,31.98,8252.0,30.0963,30.0963,30.0869,30.0963,8252.0
2017-07-27 12:20:00,31.98,31.99,31.98,31.98,2400.0,30.0963,30.1057,30.0963,30.0963,2400.0
2017-07-27 12:25:00,31.98,31.98,31.98,31.98,800.0,30.0963,30.0963,30.0963,30.0963,800.0
2017-07-27 12:30:00,31.98,31.99,31.93,31.96,8448.0,30.0963,30.1057,30.0493,30.0775,8448.0
2017-07-27 12:35:00,31.93,31.93,31.9,31.9,2900.0,30.0493,30.0493,30.021,30.021,2900.0
2017-07-27 12:40:00,31.92,31.92,31.88,31.88,11800.0,30.0399,30.0399,30.0022,30.0022,11800.0
2017-07-27 12:45:00,31.89,31.9,31.89,31.89,4500.0,30.0116,30.021,30.0116,30.0116,4500.0
2017-07-27 12:50:00,31.91,31.91,31.86,31.86,3800.0,30.0304,30.0304,29.9834,29.9834,3800.0
2017-07-27 12:55:00,31.89,31.89,31.79,31.86,22634.0,30.0116,30.0116,29.9175,29.9834,22634.0
2017-07-27 13:00:00,31.83,31.86,31.83,31.85,4000.0,29.9552,29.9834,29.9552,29.974,4000.0
2017-07-27 13:05:00,31.85,31.86,31.8,31.8,5800.0,29.974,29.9834,29.9269,29.9269,5800.0
2017-07-27 13:10:00,31.8,31.82,31.8,31.82,3000.0,29.9269,29.9458,29.9269,29.9458,3000.0
2017-07-27 13:15:00,31.79,31.79,31.75,31.78,15694.0,29.9175,29.9175,29.8799,29.9081,15694.0
2017-07-27 13:20:00,31.77,31.79,31.77,31.79,1800.0,29.8987,29.9175,29.8987,29.9175,1800.0
2017-07-27 13:25:00,31.71,31.75,31.64,31.75,53234.0,29.8422,29.8799,29.7764,29.8799,53234.0
2017-07-27 13:30:00,31.74,31.76,31.68,31.71,12908.0,29.8705,29.8893,29.814,29.8422,12908.0
2017-07-27 13:35:00,31.66,31.7,31.59,31.63,18200.0,29.7952,29.8328,29.7293,29.7669,18200.0
2017-07-27 13:40:00,31.64,31.77,31.64,31.77,10070.0,29.7764,29.8987,29.7764,29.8987,10070.0
2017-07-27 13:45:00,31.73,31.73,31.73,31.73,800.0,29.8611,29.8611,29.8611,29.8611,800.0
2017-07-27 13:50:00,31.74,31.77,31.71,31.73,1800.0,29.8705,29.8987,29.8422,29.8611,1800.0
2017-07-27 13:55:00,31.72,31.73,31.72,31.72,624.0,29.8516,29.8611,29.8516,29.8516,624.0
2017-07-27 14:00:00,31.72,31.79,31.71,31.71,3336.0,29.8516,29.9175,29.8422,29.8422,3336.0
2017-07-27 14:05:00,31.75,31.79,31.75,31.77,52984.0,29.8799,29.9175,29.8799,29.8987,52984.0
2017-07-27 14:10:00,31.78,31.83,31.77,31.79,25600.0,29.9081,29.9552,29.8987,29.9175,25600.0
2017-07-27 14:15:00,31.8,31.81,31.78,31.81,4520.0,29.9269,29.9363,29.9081,29.9363,4520.0
2017-07-27 14:20:00,31.8,31.8,31.77,31.77,9200.0,29.9269,29.9269,29.8987,29.8987,9200.0
2017-07-27 14:25:00,31.75,31.75,31.74,31.75,3400.0,29.8799,29.8799,29.8705,29.8799,3400.0
2017-07-27 14:30:00,31.76,31.77,31.71,31.71,2600.0,29.8893,29.8987,29.8422,29.8422,2600.0
2017-07-27 14:35:00,31.76,31.79,31.75,31.75,1124.0,29.8893,29.9175,29.8799,29.8799,1124.0
2017-07-27 14:40:00,31.74,31.74,31.69,31.69,5200.0,29.8705,29.8705,29.8234,29.8234,5200.0
2017-07-27 14:45:00,31.7,31.71,31.7,31.7,200.0,29.8328,29.8422,29.8328,29.8328,200.0
2017-07-27 14:50:00,31.72,31.74,31.72,31.74,400.0,29.8516,29.8705,29.8516,29.8705,400.0
2017-07-27 14:55:00,31.74,31.78,31.74,31.78,6100.0,29.8705,29.9081,29.8705,29.9081,6100.0
2017-07-27 15:00:00,31.77,31.77,31.77,31.77,200.0,29.8987,29.8987,29.8987,29.8987,200.0
2017-07-27 15:05:00,31.77,31.79,31.75,31.75,7600.0,29.8987,29.9175,29.8799,29.8799,7600.0
2017-07-27 15:10:00,31.72,31.75,31.72,31.75,1000.0,29.8516,29.8799,29.8516,29.8799,1000.0
2017-07-27 15:15:00,31.81,31.81,31.77,31.78,4820.0,29.9363,29.9363,29.8987,29.9081,4820.0
2017-07-27 15:20:00,31.86,31.89,31.86,31.89,6300.0,29.9834,30.0116,29.9834,30.0116,6300.0
2017-07-27 15:25:00,31.86,31.89,31.86,31.89,11200.0,29.9834,30.0116,29.9834,30.0116,11200.0
2017-07-27 15:30:00,31.9,31.91,31.88,31.91,6504.0,30.021,30.0304,30.0022,30.0304,6504.0
2017-07-27 15:35:00,31.95,31.96,31.93,31.94,36404.0,30.0681,30.0775,30.0493,30.0587,36404.0
2017-07-27 15:40:00,31.93,31.93,31.9,31.91,2000.0,30.0493,30.0493,30.021,30.0304,2000.0
2017-07-27 15:45:00,31.93,31.97,31.93,31.96,21000.0,30.0493,30.0869,30.0493,30.0775,21000.0
2017-07-27 15:50:00,31.95,31.95,31.93,31.94,5430.0,30.0681,30.0681,30.0493,30.0587,5430.0
2017-07-27 15:55:00,31.95,32.08,31.92,32.08,77854.0,30.0681,30.1904,30.0399,30.1904,77854.0
2017-07-28 09:30:00,31.93,32.05,31.93,31.96,56854.0,30.0493,30.1622,30.0493,30.0775,56854.0
2017-07-28 09:35:00,31.95,32.02,31.95,31.98,18618.0,30.0681,30.134,30.0681,30.0963,18618.0
2017-07-28 09:40:00,31.99,31.99,31.95,31.98,8600.0,30.1057,30.1057,30.0681,30.0963,8600.0
2017-07-28 09:45:00,31.98,31.98,31.94,31.97,11400.0,30.0963,30.0963,30.0587,30.0869,11400.0
2017-07-28 09:50:00,31.99,31.99,31.89,31.92,22482.0,30.1057,30.1057,30.0116,30.0399,22482.0
2017-07-28 09:55:00,31.91,31.93,31.91,31.91,5070.0,30.0304,30.0493,30.0304,30.0304,5070.0
2017-07-28 10:00:00,31.9,31.94,31.9,31.94,668.0,30.021,30.0587,30.021,30.0587,668.0
2017-07-28 10:05:00,31.95,31.95,31.88,31.88,2622.0,30.0681,30.0681,30.0022,30.0022,2622.0
2017-07-28 10:10:00,31.93,31.99,31.93,31.97,4000.0,30.0493,30.1057,30.0493,30.0869,4000.0
2017-07-28 10:15:00,31.97,31.99,31.97,31.99,6600.0,30.0869,30.1057,30.0869,30.1057,6600.0
2017-07-28 10:20:00,31.98,31.98,31.96,31.96,2800.0,30.0963,30.0963,30.0775,30.0775,2800.0
2017-07-28 10:25:00,31.99,31.99,31.98,31.98,2000.0,30.1057,30.1057,30.0963,30.0963,2000.0
2017-07-28 10:30:00,31.99,32.01,31.97,31.98,8400.0,30.1057,30.1246,30.0869,30.0963,8400.0
2017-07-28 10:35:00,32.01,32.01,32.01,32.01,600.0,30.1246,30.1246,30.1246,30.1246,600.0
2017-07-28 10:40:00,32.0,32.08,32.0,32.06,6640.0,30.1151,30.1904,30.1151,30.1716,6640.0
2017-07-28 10:45:00,32.07,32.07,32.02,32.04,18524.0,30.181,30.181,30.134,30.1528,18524.0
2017-07-28 10:50:00,32.04,32.05,31.98,32.0,20800.0,30.1528,30.1622,30.0963,30.1151,20800.0
2017-07-28 10:55:00,32.0,32.01,32.0,32.0,1400.0,30.1151,30.1246,30.1151,30.1151,1400.0
2017-07-28 11:00:00,32.02,32.05,32.02,32.04,600.0,30.134,30.1622,30.134,30.1528,600.0
2017-07-28 11:05:00,32.05,32.05,31.95,32.04,11022.0,30.1622,30.1622,30.0681,30.1528,11022.0
2017-07-28 11:10:00,32.01,32.05,32.01,32.01,1800.0,30.1246,30.1622,30.1246,30.1246,1800.0
2017-07-28 11:15:00,32.02,32.06,32.02,32.04,1000.0,30.134,30.1716,30.134,30.1528,1000.0
2017-07-28 11:20:00,32.04,32.04,32.04,32.04,0.0,30.1528,30.1528,30.1528,30.1528,0.0
2017-07-28 11:25:00,32.0,32.02,31.98,31.98,2136.0,30.1151,30.134,30.0963,30.0963,2136.0
2017-07-28 11:30:00,31.99,32.01,31.98,32.01,2866.0,30.1057,30.1246,30.0963,30.1246,2866.0
2017-07-28 11:35:00,32.01,32.04,31.99,32.01,3600.0,30.1246,30.1528,30.1057,30.1246,3600.0
2017-07-28 11:40:00,32.02,32.02,32.01,32.01,600.0,30.134,30.134,30.1246,30.1246,600.0
2017-07-28 11:45:00,32.04,32.05,32.03,32.04,1466.0,30.1528,30.1622,30.1434,30.1528,1466.0
2017-07-28 11:50:00,32.03,32.04,32.03,32.04,1200.0,30.1434,30.1528,30.1434,30.1528,1200.0
2017-07-28 11:55:00,32.06,32.06,32.06,32.06,1200.0,30.1716,30.1716,30.1716,30.1716,1200.0
2017-07-28 12:00:00,32.06,32.1,32.06,32.1,11550.0,30.1716,30.2093,30.1716,30.2093,11550.0
2017-07-28 12:05:00,32.1,32.1,32.1,32.1,0.0,30.2093,30.2093,30.2093,30.2093,0.0
2017-07-28 12:10:00,32.08,32.08,32.07,32.08,2200.0,30.1904,30.1904,30.181,30.1904,2200.0
2017-07-28 12:15:00,32.1,32.1,32.1,32.1,804.0,30.2093,30.2093,30.2093,30.2093,804.0
2017-07-28 12:20:00,32.1,32.1,32.1,32.1,600.0,30.2093,30.2093,30.2093,30.2093,600.0
2017-07-28 12:25:00,32.03,32.06,32.03,32.06,1400.0,30.1434,30.1716,30.1434,30.1716,1400.0
2017-07-28 12:30:00,32.06,32.07,32.06,32.07,7834.0,30.1716,30.181,30.1716,30.181,7834.0
2017-07-28 12:35:00,32.06,32.06,32.06,32.06,400.0,30.1716,30.1716,30.1716,30.1716,400.0
2017-07-28 12:40:00,32.06,32.06,32.06,32.06,0.0,30.1716,30.1716,30.1716,30.1716,0.0
2017-07-28 12:45:00,32.06,32.06,32.06,32.06,400.0,30.1716,30.1716,30.1716,30.1716,400.0
2017-07-28 12:50:00,32.07,32.07,32.05,32.05,600.0,30.181,30.181,30.1622,30.1622,600.0
2017-07-28 12:55:00,32.04,32.05,32.04,32.05,400.0,30.1528,30.1622,30.1528,30.1622,400.0
2017-07-28 13:00:00,32.03,32.03,32.03,32.03,200.0,30.1434,30.1434,30.1434,30.1434,200.0
2017-07-28 13:05:00,32.02,32.04,32.02,32.04,1326.0,30.134,30.1528,30.134,30.1528,1326.0
2017-07-28 13:10:00,32.05,32.05,32.05,32.05,2800.0,30.1622,30.1622,30.1622,30.1622,2800.0
2017-07-28 13:15:00,32.05,32.05,32.05,32.05,1000.0,30.1622,30.1622,30.1622,30.1622,1000.0
2017-07-28 13:20:00,32.05,32.05,32.05,32.05,400.0,30.1622,30.1622,30.1622,30.1622,400.0
2017-07-28 13:25:00,32.05,32.05,32.05,32.05,400.0,30.1622,30.1622,30.1622,30.1622,400.0
2017-07-28 13:30:00,32.08,32.08,32.05,32.05,1200.0,30.1904,30.1904,30.1622,30.1622,1200.0
2017-07-28 13:35:00,32.05,32.05,32.05,32.05,0.0,30.1622,30.1622,30.1622,30.1622,0.0
2017-07-28 13:40:00,32.09,32.09,32.09,32.09,734.0,30.1998,30.1998,30.1998,30.1998,734.0
2017-07-28 13:45:00,32.09,32.1,32.09,32.1,400.0,30.1998,30.2093,30.1998,30.2093,400.0
2017-07-28 13:50:00,32.1,32.12,32.09,32.12,3800.0,30.2093,30.2281,30.1998,30.2281,3800.0
2017-07-28 13:55:00,32.1,32.11,32.1,32.1,3000.0,30.2093,30.2187,30.2093,30.2093,3000.0
2017-07-28 14:00:00,32.1,32.1,32.09,32.09,2158.0,30.2093,30.2093,30.1998,30.1998,2158.0
2017-07-28 14:05:00,32.1,32.1,32.1,32.1,800.0,30.2093,30.2093,30.2093,30.2093,800.0
2017-07-28 14:10:00,32.1,32.1,32.1,32.1,0.0,30.2093,30.2093,30.2093,30.2093,0.0
2017-07-28 14:15:00,32.09,32.09,32.08,32.08,2200.0,30.1998,30.1998,30.1904,30.1904,2200.0
2017-07-28 14:20:00,32.09,32.09,32.09,32.09,1000.0,30.1998,30.1998,30.1998,30.1998,1000.0
2017-07-28 14:25:00,32.1,32.1,32.09,32.1,1000.0,30.2093,30.2093,30.1998,30.2093,1000.0
2017-07-28 14:30:00,32.1,32.1,32.1,32.1,400.0,30.2093,30.2093,30.2093,30.2093,400.0
2017-07-28 14:35:00,32.1,32.1,32.1,32.1,0.0,30.2093,30.2093,30.2093,30.2093,0.0
2017-07-28 14:40:00,32.1,32.1,32.09,32.1,600.0,30.2093,30.2093,30.1998,30.2093,600.0
2017-07-28 14:45:00,32.11,32.11,32.1,32.11,1628.0,30.2187,30.2187,30.2093,30.2187,1628.0
2017-07-28 14:50:00,32.12,32.12,32.1,32.12,35906.0,30.2281,30.2281,30.2093,30.2281,35906.0
2017-07-28 14:55:00,32.13,32.13,32.12,32.13,600.0,30.2375,30.2375,30.2281,30.2375,600.0
2017-07-28 15:00:00,32.17,32.18,32.16,32.17,9400.0,30.2751,30.2845,30.2657,30.2751,9400.0
2017-07-28 15:05:00,32.16,32.16,32.13,32.16,1700.0,30.2657,30.2657,30.2375,30.2657,1700.0
2017-07-28 15:10:00,32.15,32.15,32.14,32.14,720.0,30.2563,30.2563,30.2469,30.2469,720.0
2017-07-28 15:15:00,32.14,32.14,32.14,32.14,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2017-07-28 15:20:00,32.13,32.15,32.13,32.15,1400.0,30.2375,30.2563,30.2375,30.2563,1400.0
2017-07-28 15:25:00,32.14,32.15,32.13,32.14,4552.0,30.2469,30.2563,30.2375,30.2469,4552.0
2017-07-28 15:30:00,32.17,32.18,32.16,32.17,4000.0,30.2751,30.2845,30.2657,30.2751,4000.0
2017-07-28 15:35:00,32.18,32.18,32.17,32.17,1200.0,30.2845,30.2845,30.2751,30.2751,1200.0
2017-07-28 15:40:00,32.18,32.21,32.18,32.21,11192.0,30.2845,30.3128,30.2845,30.3128,11192.0
2017-07-28 15:45:00,32.22,32.22,32.2,32.2,5254.0,30.3222,30.3222,30.3034,30.3034,5254.0
2017-07-28 15:50:00,32.21,32.22,32.2,32.22,3200.0,30.3128,30.3222,30.3034,30.3222,3200.0
2017-07-28 15:55:00,32.23,32.25,32.2,32.2,13964.0,30.3316,30.3504,30.3034,30.3034,13964.0
2017-07-31 09:30:00,32.51,32.51,32.43,32.45,32188.0,30.5951,30.5951,30.5198,30.5386,32188.0
2017-07-31 09:35:00,32.47,32.48,32.42,32.48,10976.0,30.5575,30.5669,30.5104,30.5669,10976.0
2017-07-31 09:40:00,32.52,32.52,32.49,32.5,12380.0,30.6045,30.6045,30.5763,30.5857,12380.0
2017-07-31 09:45:00,32.51,32.58,32.5,32.54,12650.0,30.5951,30.661,30.5857,30.6233,12650.0
2017-07-31 09:50:00,32.52,32.55,32.5,32.5,62236.0,30.6045,30.6328,30.5857,30.5857,62236.0
2017-07-31 09:55:00,32.5,32.52,32.49,32.49,6570.0,30.5857,30.6045,30.5763,30.5763,6570.0
2017-07-31 10:00:00,32.51,32.51,32.41,32.41,7454.0,30.5951,30.5951,30.501,30.501,7454.0
2017-07-31 10:05:00,32.45,32.48,32.44,32.48,12944.0,30.5386,30.5669,30.5292,30.5669,12944.0
2017-07-31 10:10:00,32.46,32.48,32.45,32.48,5212.0,30.5481,30.5669,30.5386,30.5669,5212.0
2017-07-31 10:15:00,32.48,32.48,32.48,32.48,1716.0,30.5669,30.5669,30.5669,30.5669,1716.0
2017-07-31 10:20:00,32.48,32.49,32.47,32.47,2000.0,30.5669,30.5763,30.5575,30.5575,2000.0
2017-07-31 10:25:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-07-31 10:30:00,32.46,32.46,32.44,32.44,400.0,30.5481,30.5481,30.5292,30.5292,400.0
2017-07-31 10:35:00,32.43,32.44,32.39,32.44,6520.0,30.5198,30.5292,30.4822,30.5292,6520.0
2017-07-31 10:40:00,32.46,32.46,32.46,32.46,1510.0,30.5481,30.5481,30.5481,30.5481,1510.0
2017-07-31 10:45:00,32.48,32.49,32.47,32.47,4016.0,30.5669,30.5763,30.5575,30.5575,4016.0
2017-07-31 10:50:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-07-31 10:55:00,32.47,32.48,32.46,32.47,2820.0,30.5575,30.5669,30.5481,30.5575,2820.0
2017-07-31 11:00:00,32.49,32.49,32.48,32.49,13608.0,30.5763,30.5763,30.5669,30.5763,13608.0
2017-07-31 11:05:00,32.5,32.51,32.49,32.5,2558.0,30.5857,30.5951,30.5763,30.5857,2558.0
2017-07-31 11:10:00,32.51,32.52,32.49,32.49,4306.0,30.5951,30.6045,30.5763,30.5763,4306.0
2017-07-31 11:15:00,32.51,32.54,32.51,32.52,7200.0,30.5951,30.6233,30.5951,30.6045,7200.0
2017-07-31 11:20:00,32.51,32.51,32.51,32.51,400.0,30.5951,30.5951,30.5951,30.5951,400.0
2017-07-31 11:25:00,32.51,32.51,32.51,32.51,0.0,30.5951,30.5951,30.5951,30.5951,0.0
2017-07-31 11:30:00,32.53,32.54,32.52,32.52,3460.0,30.6139,30.6233,30.6045,30.6045,3460.0
2017-07-31 11:35:00,32.55,32.58,32.55,32.57,16016.0,30.6328,30.661,30.6328,30.6516,16016.0
2017-07-31 11:40:00,32.56,32.57,32.56,32.56,1100.0,30.6422,30.6516,30.6422,30.6422,1100.0
2017-07-31 11:45:00,32.56,32.57,32.54,32.54,4198.0,30.6422,30.6516,30.6233,30.6233,4198.0
2017-07-31 11:50:00,32.54,32.54,32.54,32.54,200.0,30.6233,30.6233,30.6233,30.6233,200.0
2017-07-31 11:55:00,32.56,32.57,32.56,32.57,1538.0,30.6422,30.6516,30.6422,30.6516,1538.0
2017-07-31 12:00:00,32.55,32.56,32.55,32.56,1798.0,30.6328,30.6422,30.6328,30.6422,1798.0
2017-07-31 12:05:00,32.55,32.55,32.51,32.52,19878.0,30.6328,30.6328,30.5951,30.6045,19878.0
2017-07-31 12:10:00,32.52,32.52,32.51,32.51,2300.0,30.6045,30.6045,30.5951,30.5951,2300.0
2017-07-31 12:15:00,32.53,32.55,32.53,32.54,2760.0,30.6139,30.6328,30.6139,30.6233,2760.0
2017-07-31 12:20:00,32.54,32.54,32.54,32.54,0.0,30.6233,30.6233,30.6233,30.6233,0.0
2017-07-31 12:25:00,32.59,32.6,32.58,32.58,1788.0,30.6704,30.6798,30.661,30.661,1788.0
2017-07-31 12:30:00,32.57,32.57,32.57,32.57,200.0,30.6516,30.6516,30.6516,30.6516,200.0
2017-07-31 12:35:00,32.58,32.58,32.55,32.56,1186.0,30.661,30.661,30.6328,30.6422,1186.0
2017-07-31 12:40:00,32.56,32.56,32.56,32.56,0.0,30.6422,30.6422,30.6422,30.6422,0.0
2017-07-31 12:45:00,32.58,32.59,32.58,32.59,600.0,30.661,30.6704,30.661,30.6704,600.0
2017-07-31 12:50:00,32.57,32.58,32.56,32.58,2978.0,30.6516,30.661,30.6422,30.661,2978.0
2017-07-31 12:55:00,32.58,32.58,32.57,32.58,6386.0,30.661,30.661,30.6516,30.661,6386.0
2017-07-31 13:00:00,32.57,32.63,32.57,32.6,12216.0,30.6516,30.708,30.6516,30.6798,12216.0
2017-07-31 13:05:00,32.6,32.6,32.6,32.6,4886.0,30.6798,30.6798,30.6798,30.6798,4886.0
2017-07-31 13:10:00,32.59,32.59,32.55,32.57,4400.0,30.6704,30.6704,30.6328,30.6516,4400.0
2017-07-31 13:15:00,32.57,32.58,32.56,32.58,2800.0,30.6516,30.661,30.6422,30.661,2800.0
2017-07-31 13:20:00,32.59,32.6,32.58,32.6,2972.0,30.6704,30.6798,30.661,30.6798,2972.0
2017-07-31 13:25:00,32.6,32.63,32.6,32.62,11008.0,30.6798,30.708,30.6798,30.6986,11008.0
2017-07-31 13:30:00,32.62,32.62,32.62,32.62,200.0,30.6986,30.6986,30.6986,30.6986,200.0
2017-07-31 13:35:00,32.62,32.62,32.6,32.6,1000.0,30.6986,30.6986,30.6798,30.6798,1000.0
2017-07-31 13:40:00,32.6,32.6,32.59,32.59,1400.0,30.6798,30.6798,30.6704,30.6704,1400.0
2017-07-31 13:45:00,32.6,32.6,32.6,32.6,200.0,30.6798,30.6798,30.6798,30.6798,200.0
2017-07-31 13:50:00,32.6,32.6,32.6,32.6,400.0,30.6798,30.6798,30.6798,30.6798,400.0
2017-07-31 13:55:00,32.62,32.63,32.62,32.63,1000.0,30.6986,30.708,30.6986,30.708,1000.0
2017-07-31 14:00:00,32.62,32.62,32.61,32.62,15400.0,30.6986,30.6986,30.6892,30.6986,15400.0
2017-07-31 14:05:00,32.62,32.62,32.6,32.6,800.0,30.6986,30.6986,30.6798,30.6798,800.0
2017-07-31 14:10:00,32.6,32.61,32.6,32.61,1200.0,30.6798,30.6892,30.6798,30.6892,1200.0
2017-07-31 14:15:00,32.61,32.61,32.6,32.6,1316.0,30.6892,30.6892,30.6798,30.6798,1316.0
2017-07-31 14:20:00,32.61,32.61,32.6,32.6,1500.0,30.6892,30.6892,30.6798,30.6798,1500.0
2017-07-31 14:25:00,32.6,32.6,32.6,32.6,400.0,30.6798,30.6798,30.6798,30.6798,400.0
2017-07-31 14:30:00,32.6,32.6,32.59,32.59,2250.0,30.6798,30.6798,30.6704,30.6704,2250.0
2017-07-31 14:35:00,32.56,32.56,32.56,32.56,1400.0,30.6422,30.6422,30.6422,30.6422,1400.0
2017-07-31 14:40:00,32.57,32.57,32.56,32.56,1036.0,30.6516,30.6516,30.6422,30.6422,1036.0
2017-07-31 14:45:00,32.54,32.55,32.54,32.55,8600.0,30.6233,30.6328,30.6233,30.6328,8600.0
2017-07-31 14:50:00,32.54,32.54,32.53,32.53,1200.0,30.6233,30.6233,30.6139,30.6139,1200.0
2017-07-31 14:55:00,32.54,32.54,32.53,32.53,910.0,30.6233,30.6233,30.6139,30.6139,910.0
2017-07-31 15:00:00,32.53,32.54,32.53,32.54,3134.0,30.6139,30.6233,30.6139,30.6233,3134.0
2017-07-31 15:05:00,32.53,32.53,32.52,32.52,800.0,30.6139,30.6139,30.6045,30.6045,800.0
2017-07-31 15:10:00,32.53,32.56,32.53,32.56,2000.0,30.6139,30.6422,30.6139,30.6422,2000.0
2017-07-31 15:15:00,32.57,32.58,32.56,32.56,2200.0,30.6516,30.661,30.6422,30.6422,2200.0
2017-07-31 15:20:00,32.57,32.57,32.57,32.57,1400.0,30.6516,30.6516,30.6516,30.6516,1400.0
2017-07-31 15:25:00,32.57,32.58,32.56,32.57,3818.0,30.6516,30.661,30.6422,30.6516,3818.0
2017-07-31 15:30:00,32.6,32.6,32.59,32.6,4022.0,30.6798,30.6798,30.6704,30.6798,4022.0
2017-07-31 15:35:00,32.6,32.6,32.59,32.59,2000.0,30.6798,30.6798,30.6704,30.6704,2000.0
2017-07-31 15:40:00,32.6,32.63,32.6,32.63,2800.0,30.6798,30.708,30.6798,30.708,2800.0
2017-07-31 15:45:00,32.63,32.63,32.6,32.62,12832.0,30.708,30.708,30.6798,30.6986,12832.0
2017-07-31 15:50:00,32.6,32.6,32.58,32.58,3620.0,30.6798,30.6798,30.661,30.661,3620.0
2017-07-31 15:55:00,32.56,32.57,32.49,32.5,30012.0,30.6422,30.6516,30.5763,30.5857,30012.0
2017-08-01 09:30:00,33.0,33.0,32.85,32.85,47754.0,31.0562,31.0562,30.9151,30.9151,47754.0
2017-08-01 09:35:00,32.87,32.87,32.74,32.76,28568.0,30.9339,30.9339,30.8116,30.8304,28568.0
2017-08-01 09:40:00,32.74,32.81,32.73,32.77,17200.0,30.8116,30.8774,30.8022,30.8398,17200.0
2017-08-01 09:45:00,32.78,32.79,32.73,32.77,9644.0,30.8492,30.8586,30.8022,30.8398,9644.0
2017-08-01 09:50:00,32.76,32.77,32.72,32.73,5600.0,30.8304,30.8398,30.7927,30.8022,5600.0
2017-08-01 09:55:00,32.74,32.77,32.69,32.72,17876.0,30.8116,30.8398,30.7645,30.7927,17876.0
2017-08-01 10:00:00,32.71,32.75,32.7,32.75,12050.0,30.7833,30.821,30.7739,30.821,12050.0
2017-08-01 10:05:00,32.74,32.78,32.74,32.77,12684.0,30.8116,30.8492,30.8116,30.8398,12684.0
2017-08-01 10:10:00,32.76,32.82,32.76,32.82,1474.0,30.8304,30.8868,30.8304,30.8868,1474.0
2017-08-01 10:15:00,32.8,32.8,32.77,32.78,3800.0,30.868,30.868,30.8398,30.8492,3800.0
2017-08-01 10:20:00,32.76,32.77,32.7,32.7,9304.0,30.8304,30.8398,30.7739,30.7739,9304.0
2017-08-01 10:25:00,32.71,32.74,32.71,32.74,3846.0,30.7833,30.8116,30.7833,30.8116,3846.0
2017-08-01 10:30:00,32.74,32.76,32.73,32.76,3206.0,30.8116,30.8304,30.8022,30.8304,3206.0
2017-08-01 10:35:00,32.77,32.77,32.76,32.76,504.0,30.8398,30.8398,30.8304,30.8304,504.0
2017-08-01 10:40:00,32.76,32.77,32.76,32.77,1566.0,30.8304,30.8398,30.8304,30.8398,1566.0
2017-08-01 10:45:00,32.79,32.83,32.79,32.82,2160.0,30.8586,30.8963,30.8586,30.8868,2160.0
2017-08-01 10:50:00,32.82,32.82,32.82,32.82,400.0,30.8868,30.8868,30.8868,30.8868,400.0
2017-08-01 10:55:00,32.85,32.88,32.85,32.88,2100.0,30.9151,30.9433,30.9151,30.9433,2100.0
2017-08-01 11:00:00,32.86,32.87,32.85,32.85,3800.0,30.9245,30.9339,30.9151,30.9151,3800.0
2017-08-01 11:05:00,32.85,32.85,32.82,32.82,1000.0,30.9151,30.9151,30.8868,30.8868,1000.0
2017-08-01 11:10:00,32.77,32.77,32.77,32.77,3098.0,30.8398,30.8398,30.8398,30.8398,3098.0
2017-08-01 11:15:00,32.75,32.76,32.75,32.75,294.0,30.821,30.8304,30.821,30.821,294.0
2017-08-01 11:20:00,32.77,32.79,32.77,32.79,2364.0,30.8398,30.8586,30.8398,30.8586,2364.0
2017-08-01 11:25:00,32.77,32.79,32.73,32.79,4740.0,30.8398,30.8586,30.8022,30.8586,4740.0
2017-08-01 11:30:00,32.78,32.79,32.78,32.79,1320.0,30.8492,30.8586,30.8492,30.8586,1320.0
2017-08-01 11:35:00,32.81,32.81,32.81,32.81,2000.0,30.8774,30.8774,30.8774,30.8774,2000.0
2017-08-01 11:40:00,32.83,32.83,32.82,32.82,2536.0,30.8963,30.8963,30.8868,30.8868,2536.0
2017-08-01 11:45:00,32.82,32.85,32.82,32.84,1200.0,30.8868,30.9151,30.8868,30.9057,1200.0
2017-08-01 11:50:00,32.85,32.85,32.85,32.85,1298.0,30.9151,30.9151,30.9151,30.9151,1298.0
2017-08-01 11:55:00,32.85,32.85,32.85,32.85,0.0,30.9151,30.9151,30.9151,30.9151,0.0
2017-08-01 12:00:00,32.86,32.88,32.86,32.88,3560.0,30.9245,30.9433,30.9245,30.9433,3560.0
2017-08-01 12:05:00,32.88,32.89,32.88,32.89,3740.0,30.9433,30.9527,30.9433,30.9527,3740.0
2017-08-01 12:10:00,32.86,32.87,32.86,32.87,600.0,30.9245,30.9339,30.9245,30.9339,600.0
2017-08-01 12:15:00,32.88,32.92,32.88,32.92,2840.0,30.9433,30.981,30.9433,30.981,2840.0
2017-08-01 12:20:00,32.89,32.9,32.88,32.88,13400.0,30.9527,30.9621,30.9433,30.9433,13400.0
2017-08-01 12:25:00,32.85,32.85,32.85,32.85,3840.0,30.9151,30.9151,30.9151,30.9151,3840.0
2017-08-01 12:30:00,32.87,32.87,32.86,32.87,2800.0,30.9339,30.9339,30.9245,30.9339,2800.0
2017-08-01 12:35:00,32.86,32.87,32.86,32.86,200.0,30.9245,30.9339,30.9245,30.9245,200.0
2017-08-01 12:40:00,32.88,32.88,32.87,32.87,2700.0,30.9433,30.9433,30.9339,30.9339,2700.0
2017-08-01 12:45:00,32.87,32.87,32.86,32.86,400.0,30.9339,30.9339,30.9245,30.9245,400.0
2017-08-01 12:50:00,32.87,32.87,32.85,32.85,6804.0,30.9339,30.9339,30.9151,30.9151,6804.0
2017-08-01 12:55:00,32.85,32.85,32.85,32.85,5800.0,30.9151,30.9151,30.9151,30.9151,5800.0
2017-08-01 13:00:00,32.85,32.87,32.85,32.87,1200.0,30.9151,30.9339,30.9151,30.9339,1200.0
2017-08-01 13:05:00,32.86,32.87,32.85,32.86,8000.0,30.9245,30.9339,30.9151,30.9245,8000.0
2017-08-01 13:10:00,32.85,32.86,32.85,32.85,3878.0,30.9151,30.9245,30.9151,30.9151,3878.0
2017-08-01 13:15:00,32.86,32.87,32.86,32.86,1600.0,30.9245,30.9339,30.9245,30.9245,1600.0
2017-08-01 13:20:00,32.87,32.88,32.87,32.88,3630.0,30.9339,30.9433,30.9339,30.9433,3630.0
2017-08-01 13:25:00,32.88,32.88,32.85,32.85,1400.0,30.9433,30.9433,30.9151,30.9151,1400.0
2017-08-01 13:30:00,32.85,32.85,32.82,32.82,400.0,30.9151,30.9151,30.8868,30.8868,400.0
2017-08-01 13:35:00,32.81,32.84,32.81,32.84,800.0,30.8774,30.9057,30.8774,30.9057,800.0
2017-08-01 13:40:00,32.84,32.84,32.84,32.84,0.0,30.9057,30.9057,30.9057,30.9057,0.0
2017-08-01 13:45:00,32.84,32.84,32.84,32.84,0.0,30.9057,30.9057,30.9057,30.9057,0.0
2017-08-01 13:50:00,32.85,32.85,32.85,32.85,400.0,30.9151,30.9151,30.9151,30.9151,400.0
2017-08-01 13:55:00,32.83,32.84,32.83,32.83,900.0,30.8963,30.9057,30.8963,30.8963,900.0
2017-08-01 14:00:00,32.83,32.83,32.83,32.83,0.0,30.8963,30.8963,30.8963,30.8963,0.0
2017-08-01 14:05:00,32.83,32.83,32.83,32.83,0.0,30.8963,30.8963,30.8963,30.8963,0.0
2017-08-01 14:10:00,32.85,32.85,32.84,32.84,6962.0,30.9151,30.9151,30.9057,30.9057,6962.0
2017-08-01 14:15:00,32.84,32.84,32.84,32.84,0.0,30.9057,30.9057,30.9057,30.9057,0.0
2017-08-01 14:20:00,32.83,32.83,32.83,32.83,1000.0,30.8963,30.8963,30.8963,30.8963,1000.0
2017-08-01 14:25:00,32.83,32.84,32.83,32.84,1200.0,30.8963,30.9057,30.8963,30.9057,1200.0
2017-08-01 14:30:00,32.84,32.84,32.82,32.83,8708.0,30.9057,30.9057,30.8868,30.8963,8708.0
2017-08-01 14:35:00,32.82,32.83,32.82,32.83,4456.0,30.8868,30.8963,30.8868,30.8963,4456.0
2017-08-01 14:40:00,32.84,32.84,32.83,32.83,400.0,30.9057,30.9057,30.8963,30.8963,400.0
2017-08-01 14:45:00,32.82,32.82,32.82,32.82,200.0,30.8868,30.8868,30.8868,30.8868,200.0
2017-08-01 14:50:00,32.8,32.83,32.8,32.83,1200.0,30.868,30.8963,30.868,30.8963,1200.0
2017-08-01 14:55:00,32.84,32.85,32.84,32.85,1512.0,30.9057,30.9151,30.9057,30.9151,1512.0
2017-08-01 15:00:00,32.85,32.85,32.79,32.79,600.0,30.9151,30.9151,30.8586,30.8586,600.0
2017-08-01 15:05:00,32.8,32.81,32.79,32.81,2400.0,30.868,30.8774,30.8586,30.8774,2400.0
2017-08-01 15:10:00,32.82,32.82,32.82,32.82,1200.0,30.8868,30.8868,30.8868,30.8868,1200.0
2017-08-01 15:15:00,32.82,32.82,32.79,32.8,5400.0,30.8868,30.8868,30.8586,30.868,5400.0
2017-08-01 15:20:00,32.79,32.79,32.79,32.79,394.0,30.8586,30.8586,30.8586,30.8586,394.0
2017-08-01 15:25:00,32.8,32.8,32.8,32.8,800.0,30.868,30.868,30.868,30.868,800.0
2017-08-01 15:30:00,32.78,32.78,32.76,32.76,7000.0,30.8492,30.8492,30.8304,30.8304,7000.0
2017-08-01 15:35:00,32.77,32.79,32.77,32.79,5600.0,30.8398,30.8586,30.8398,30.8586,5600.0
2017-08-01 15:40:00,32.8,32.82,32.8,32.82,3040.0,30.868,30.8868,30.868,30.8868,3040.0
2017-08-01 15:45:00,32.82,32.82,32.78,32.78,3600.0,30.8868,30.8868,30.8492,30.8492,3600.0
2017-08-01 15:50:00,32.77,32.79,32.76,32.77,19858.0,30.8398,30.8586,30.8304,30.8398,19858.0
2017-08-01 15:55:00,32.77,32.8,32.76,32.77,20282.0,30.8398,30.868,30.8304,30.8398,20282.0
2017-08-02 09:30:00,33.02,33.02,32.93,33.01,61656.0,31.0751,31.0751,30.9904,31.0657,61656.0
2017-08-02 09:35:00,33.0,33.07,33.0,33.07,14222.0,31.0562,31.1221,31.0562,31.1221,14222.0
2017-08-02 09:40:00,33.09,33.1,33.01,33.01,22216.0,31.1409,31.1504,31.0657,31.0657,22216.0
2017-08-02 09:45:00,32.99,33.01,32.94,32.95,11248.0,31.0468,31.0657,30.9998,31.0092,11248.0
2017-08-02 09:50:00,32.93,32.98,32.93,32.98,5400.0,30.9904,31.0374,30.9904,31.0374,5400.0
2017-08-02 09:55:00,32.97,32.98,32.97,32.98,5000.0,31.028,31.0374,31.028,31.0374,5000.0
2017-08-02 10:00:00,32.98,33.02,32.97,33.01,8950.0,31.0374,31.0751,31.028,31.0657,8950.0
2017-08-02 10:05:00,33.02,33.06,33.02,33.06,9900.0,31.0751,31.1127,31.0751,31.1127,9900.0
2017-08-02 10:10:00,33.08,33.11,33.06,33.06,9070.0,31.1315,31.1598,31.1127,31.1127,9070.0
2017-08-02 10:15:00,33.06,33.06,32.99,32.99,14862.0,31.1127,31.1127,31.0468,31.0468,14862.0
2017-08-02 10:20:00,32.95,32.95,32.88,32.88,33930.0,31.0092,31.0092,30.9433,30.9433,33930.0
2017-08-02 10:25:00,32.87,32.91,32.85,32.88,12330.0,30.9339,30.9715,30.9151,30.9433,12330.0
2017-08-02 10:30:00,32.88,32.93,32.88,32.92,23042.0,30.9433,30.9904,30.9433,30.981,23042.0
2017-08-02 10:35:00,32.92,32.97,32.91,32.97,11600.0,30.981,31.028,30.9715,31.028,11600.0
2017-08-02 10:40:00,32.96,32.97,32.88,32.88,15682.0,31.0186,31.028,30.9433,30.9433,15682.0
2017-08-02 10:45:00,32.9,32.92,32.84,32.85,11346.0,30.9621,30.981,30.9057,30.9151,11346.0
2017-08-02 10:50:00,32.88,32.9,32.87,32.88,4520.0,30.9433,30.9621,30.9339,30.9433,4520.0
2017-08-02 10:55:00,32.85,32.85,32.83,32.83,1000.0,30.9151,30.9151,30.8963,30.8963,1000.0
2017-08-02 11:00:00,32.84,32.88,32.84,32.85,5596.0,30.9057,30.9433,30.9057,30.9151,5596.0
2017-08-02 11:05:00,32.85,32.91,32.84,32.9,2554.0,30.9151,30.9715,30.9057,30.9621,2554.0
2017-08-02 11:10:00,32.9,32.91,32.9,32.9,2400.0,30.9621,30.9715,30.9621,30.9621,2400.0
2017-08-02 11:15:00,32.92,32.92,32.91,32.92,1600.0,30.981,30.981,30.9715,30.981,1600.0
2017-08-02 11:20:00,32.94,32.97,32.94,32.97,3000.0,30.9998,31.028,30.9998,31.028,3000.0
2017-08-02 11:25:00,32.97,32.98,32.96,32.98,1832.0,31.028,31.0374,31.0186,31.0374,1832.0
2017-08-02 11:30:00,33.0,33.02,32.95,32.96,20704.0,31.0562,31.0751,31.0092,31.0186,20704.0
2017-08-02 11:35:00,32.98,32.99,32.98,32.99,400.0,31.0374,31.0468,31.0374,31.0468,400.0
2017-08-02 11:40:00,32.99,32.99,32.99,32.99,200.0,31.0468,31.0468,31.0468,31.0468,200.0
2017-08-02 11:45:00,33.0,33.0,32.98,32.98,960.0,31.0562,31.0562,31.0374,31.0374,960.0
2017-08-02 11:50:00,32.98,32.99,32.98,32.98,800.0,31.0374,31.0468,31.0374,31.0374,800.0
2017-08-02 11:55:00,32.97,32.98,32.95,32.95,2900.0,31.028,31.0374,31.0092,31.0092,2900.0
2017-08-02 12:00:00,32.96,32.97,32.94,32.94,1400.0,31.0186,31.028,30.9998,30.9998,1400.0
2017-08-02 12:05:00,32.93,32.94,32.93,32.93,2200.0,30.9904,30.9998,30.9904,30.9904,2200.0
2017-08-02 12:10:00,32.91,32.92,32.91,32.92,10200.0,30.9715,30.981,30.9715,30.981,10200.0
2017-08-02 12:15:00,32.92,32.93,32.91,32.92,2300.0,30.981,30.9904,30.9715,30.981,2300.0
2017-08-02 12:20:00,32.9,32.92,32.88,32.89,3180.0,30.9621,30.981,30.9433,30.9527,3180.0
2017-08-02 12:25:00,32.88,32.88,32.84,32.85,3748.0,30.9433,30.9433,30.9057,30.9151,3748.0
2017-08-02 12:30:00,32.84,32.85,32.84,32.85,1800.0,30.9057,30.9151,30.9057,30.9151,1800.0
2017-08-02 12:35:00,32.85,32.85,32.85,32.85,600.0,30.9151,30.9151,30.9151,30.9151,600.0
2017-08-02 12:40:00,32.86,32.86,32.85,32.85,1400.0,30.9245,30.9245,30.9151,30.9151,1400.0
2017-08-02 12:45:00,32.85,32.85,32.85,32.85,0.0,30.9151,30.9151,30.9151,30.9151,0.0
2017-08-02 12:50:00,32.85,32.85,32.85,32.85,1400.0,30.9151,30.9151,30.9151,30.9151,1400.0
2017-08-02 12:55:00,32.87,32.87,32.87,32.87,600.0,30.9339,30.9339,30.9339,30.9339,600.0
2017-08-02 13:00:00,32.87,32.87,32.84,32.85,1040.0,30.9339,30.9339,30.9057,30.9151,1040.0
2017-08-02 13:05:00,32.87,32.88,32.86,32.88,2400.0,30.9339,30.9433,30.9245,30.9433,2400.0
2017-08-02 13:10:00,32.88,32.88,32.88,32.88,0.0,30.9433,30.9433,30.9433,30.9433,0.0
2017-08-02 13:15:00,32.88,32.88,32.88,32.88,0.0,30.9433,30.9433,30.9433,30.9433,0.0
2017-08-02 13:20:00,32.9,32.92,32.9,32.91,8200.0,30.9621,30.981,30.9621,30.9715,8200.0
2017-08-02 13:25:00,32.91,32.93,32.91,32.91,1036.0,30.9715,30.9904,30.9715,30.9715,1036.0
2017-08-02 13:30:00,32.91,32.94,32.9,32.94,3402.0,30.9715,30.9998,30.9621,30.9998,3402.0
2017-08-02 13:35:00,32.92,32.93,32.92,32.93,2200.0,30.981,30.9904,30.981,30.9904,2200.0
2017-08-02 13:40:00,32.95,32.98,32.95,32.98,1800.0,31.0092,31.0374,31.0092,31.0374,1800.0
2017-08-02 13:45:00,32.98,32.98,32.97,32.98,3400.0,31.0374,31.0374,31.028,31.0374,3400.0
2017-08-02 13:50:00,32.98,32.99,32.98,32.99,600.0,31.0374,31.0468,31.0374,31.0468,600.0
2017-08-02 13:55:00,32.97,32.97,32.97,32.97,1800.0,31.028,31.028,31.028,31.028,1800.0
2017-08-02 14:00:00,32.97,32.97,32.97,32.97,200.0,31.028,31.028,31.028,31.028,200.0
2017-08-02 14:05:00,32.98,32.99,32.96,32.99,1600.0,31.0374,31.0468,31.0186,31.0468,1600.0
2017-08-02 14:10:00,32.97,32.98,32.97,32.98,518.0,31.028,31.0374,31.028,31.0374,518.0
2017-08-02 14:15:00,32.99,32.99,32.99,32.99,318.0,31.0468,31.0468,31.0468,31.0468,318.0
2017-08-02 14:20:00,32.98,32.99,32.97,32.97,3730.0,31.0374,31.0468,31.028,31.028,3730.0
2017-08-02 14:25:00,32.97,32.99,32.97,32.98,4728.0,31.028,31.0468,31.028,31.0374,4728.0
2017-08-02 14:30:00,32.99,33.03,32.99,33.0,4300.0,31.0468,31.0845,31.0468,31.0562,4300.0
2017-08-02 14:35:00,33.01,33.02,32.99,33.0,1200.0,31.0657,31.0751,31.0468,31.0562,1200.0
2017-08-02 14:40:00,33.01,33.02,33.01,33.01,2520.0,31.0657,31.0751,31.0657,31.0657,2520.0
2017-08-02 14:45:00,33.01,33.01,32.99,33.0,1950.0,31.0657,31.0657,31.0468,31.0562,1950.0
2017-08-02 14:50:00,32.99,32.99,32.99,32.99,200.0,31.0468,31.0468,31.0468,31.0468,200.0
2017-08-02 14:55:00,33.0,33.0,32.99,32.99,1800.0,31.0562,31.0562,31.0468,31.0468,1800.0
2017-08-02 15:00:00,32.97,33.01,32.97,33.01,5770.0,31.028,31.0657,31.028,31.0657,5770.0
2017-08-02 15:05:00,33.01,33.01,32.98,32.98,800.0,31.0657,31.0657,31.0374,31.0374,800.0
2017-08-02 15:10:00,32.99,32.99,32.97,32.97,1770.0,31.0468,31.0468,31.028,31.028,1770.0
2017-08-02 15:15:00,32.95,32.96,32.93,32.96,3210.0,31.0092,31.0186,30.9904,31.0186,3210.0
2017-08-02 15:20:00,32.96,32.97,32.95,32.95,4700.0,31.0186,31.028,31.0092,31.0092,4700.0
2017-08-02 15:25:00,32.96,32.96,32.95,32.96,1800.0,31.0186,31.0186,31.0092,31.0186,1800.0
2017-08-02 15:30:00,32.95,32.95,32.94,32.95,4500.0,31.0092,31.0092,30.9998,31.0092,4500.0
2017-08-02 15:35:00,32.93,32.95,32.93,32.94,8290.0,30.9904,31.0092,30.9904,30.9998,8290.0
2017-08-02 15:40:00,32.94,32.95,32.93,32.95,5602.0,30.9998,31.0092,30.9904,31.0092,5602.0
2017-08-02 15:45:00,32.94,32.96,32.94,32.96,2000.0,30.9998,31.0186,30.9998,31.0186,2000.0
2017-08-02 15:50:00,32.97,32.98,32.96,32.97,8418.0,31.028,31.0374,31.0186,31.028,8418.0
2017-08-02 15:55:00,32.97,33.01,32.96,33.01,41442.0,31.028,31.0657,31.0186,31.0657,41442.0
2017-08-03 09:30:00,32.99,33.06,32.99,33.05,17512.0,31.0468,31.1127,31.0468,31.1033,17512.0
2017-08-03 09:35:00,33.02,33.02,32.98,32.99,7556.0,31.0751,31.0751,31.0374,31.0468,7556.0
2017-08-03 09:40:00,32.97,32.99,32.95,32.99,9844.0,31.028,31.0468,31.0092,31.0468,9844.0
2017-08-03 09:45:00,32.98,32.99,32.95,32.98,7600.0,31.0374,31.0468,31.0092,31.0374,7600.0
2017-08-03 09:50:00,32.98,32.98,32.95,32.95,4362.0,31.0374,31.0374,31.0092,31.0092,4362.0
2017-08-03 09:55:00,32.94,32.95,32.94,32.95,800.0,30.9998,31.0092,30.9998,31.0092,800.0
2017-08-03 10:00:00,32.94,32.99,32.94,32.99,2304.0,30.9998,31.0468,30.9998,31.0468,2304.0
2017-08-03 10:05:00,32.96,33.02,32.96,33.02,400.0,31.0186,31.0751,31.0186,31.0751,400.0
2017-08-03 10:10:00,33.0,33.02,33.0,33.02,4000.0,31.0562,31.0751,31.0562,31.0751,4000.0
2017-08-03 10:15:00,33.01,33.07,33.01,33.05,19132.0,31.0657,31.1221,31.0657,31.1033,19132.0
2017-08-03 10:20:00,33.05,33.05,33.03,33.03,5540.0,31.1033,31.1033,31.0845,31.0845,5540.0
2017-08-03 10:25:00,33.05,33.11,33.05,33.11,9556.0,31.1033,31.1598,31.1033,31.1598,9556.0
2017-08-03 10:30:00,33.1,33.13,33.1,33.1,7230.0,31.1504,31.1786,31.1504,31.1504,7230.0
2017-08-03 10:35:00,33.09,33.1,33.07,33.07,26786.0,31.1409,31.1504,31.1221,31.1221,26786.0
2017-08-03 10:40:00,33.07,33.09,33.07,33.08,4914.0,31.1221,31.1409,31.1221,31.1315,4914.0
2017-08-03 10:45:00,33.08,33.1,33.08,33.09,3000.0,31.1315,31.1504,31.1315,31.1409,3000.0
2017-08-03 10:50:00,33.09,33.09,33.09,33.09,600.0,31.1409,31.1409,31.1409,31.1409,600.0
2017-08-03 10:55:00,33.1,33.1,33.09,33.1,1800.0,31.1504,31.1504,31.1409,31.1504,1800.0
2017-08-03 11:00:00,33.12,33.12,33.1,33.1,800.0,31.1692,31.1692,31.1504,31.1504,800.0
2017-08-03 11:05:00,33.12,33.12,33.09,33.1,4068.0,31.1692,31.1692,31.1409,31.1504,4068.0
2017-08-03 11:10:00,33.09,33.09,33.09,33.09,200.0,31.1409,31.1409,31.1409,31.1409,200.0
2017-08-03 11:15:00,33.1,33.1,33.05,33.05,2800.0,31.1504,31.1504,31.1033,31.1033,2800.0
2017-08-03 11:20:00,33.05,33.05,33.05,33.05,1400.0,31.1033,31.1033,31.1033,31.1033,1400.0
2017-08-03 11:25:00,33.05,33.05,33.05,33.05,1000.0,31.1033,31.1033,31.1033,31.1033,1000.0
2017-08-03 11:30:00,33.04,33.04,32.99,33.01,5600.0,31.0939,31.0939,31.0468,31.0657,5600.0
2017-08-03 11:35:00,33.02,33.04,33.02,33.04,934.0,31.0751,31.0939,31.0751,31.0939,934.0
2017-08-03 11:40:00,33.04,33.04,33.04,33.04,400.0,31.0939,31.0939,31.0939,31.0939,400.0
2017-08-03 11:45:00,33.05,33.05,33.05,33.05,950.0,31.1033,31.1033,31.1033,31.1033,950.0
2017-08-03 11:50:00,33.05,33.05,33.05,33.05,3232.0,31.1033,31.1033,31.1033,31.1033,3232.0
2017-08-03 11:55:00,33.03,33.03,33.03,33.03,1800.0,31.0845,31.0845,31.0845,31.0845,1800.0
2017-08-03 12:00:00,33.03,33.03,33.03,33.03,0.0,31.0845,31.0845,31.0845,31.0845,0.0
2017-08-03 12:05:00,33.02,33.02,33.0,33.0,4038.0,31.0751,31.0751,31.0562,31.0562,4038.0
2017-08-03 12:10:00,33.0,33.0,33.0,33.0,0.0,31.0562,31.0562,31.0562,31.0562,0.0
2017-08-03 12:15:00,33.02,33.02,33.02,33.02,2200.0,31.0751,31.0751,31.0751,31.0751,2200.0
2017-08-03 12:20:00,33.02,33.02,33.02,33.02,200.0,31.0751,31.0751,31.0751,31.0751,200.0
2017-08-03 12:25:00,33.07,33.08,33.07,33.07,3600.0,31.1221,31.1315,31.1221,31.1221,3600.0
2017-08-03 12:30:00,33.07,33.07,33.07,33.07,3142.0,31.1221,31.1221,31.1221,31.1221,3142.0
2017-08-03 12:35:00,33.06,33.08,33.06,33.07,8204.0,31.1127,31.1315,31.1127,31.1221,8204.0
2017-08-03 12:40:00,33.08,33.08,33.07,33.08,2000.0,31.1315,31.1315,31.1221,31.1315,2000.0
2017-08-03 12:45:00,33.09,33.09,33.09,33.09,600.0,31.1409,31.1409,31.1409,31.1409,600.0
2017-08-03 12:50:00,33.1,33.1,33.1,33.1,400.0,31.1504,31.1504,31.1504,31.1504,400.0
2017-08-03 12:55:00,33.1,33.1,33.1,33.1,0.0,31.1504,31.1504,31.1504,31.1504,0.0
2017-08-03 13:00:00,33.1,33.1,33.1,33.1,0.0,31.1504,31.1504,31.1504,31.1504,0.0
2017-08-03 13:05:00,33.1,33.1,33.1,33.1,0.0,31.1504,31.1504,31.1504,31.1504,0.0
2017-08-03 13:10:00,33.06,33.08,33.05,33.07,4000.0,31.1127,31.1315,31.1033,31.1221,4000.0
2017-08-03 13:15:00,33.06,33.06,33.06,33.06,13000.0,31.1127,31.1127,31.1127,31.1127,13000.0
2017-08-03 13:20:00,33.06,33.06,33.06,33.06,0.0,31.1127,31.1127,31.1127,31.1127,0.0
2017-08-03 13:25:00,33.03,33.04,33.02,33.04,3008.0,31.0845,31.0939,31.0751,31.0939,3008.0
2017-08-03 13:30:00,33.05,33.05,33.01,33.03,1200.0,31.1033,31.1033,31.0657,31.0845,1200.0
2017-08-03 13:35:00,33.02,33.05,33.02,33.04,1000.0,31.0751,31.1033,31.0751,31.0939,1000.0
2017-08-03 13:40:00,33.05,33.05,33.05,33.05,600.0,31.1033,31.1033,31.1033,31.1033,600.0
2017-08-03 13:45:00,33.04,33.06,33.04,33.06,3360.0,31.0939,31.1127,31.0939,31.1127,3360.0
2017-08-03 13:50:00,33.05,33.1,33.05,33.1,10200.0,31.1033,31.1504,31.1033,31.1504,10200.0
2017-08-03 13:55:00,33.1,33.1,33.09,33.09,3200.0,31.1504,31.1504,31.1409,31.1409,3200.0
2017-08-03 14:00:00,33.1,33.11,33.1,33.11,1102.0,31.1504,31.1598,31.1504,31.1598,1102.0
2017-08-03 14:05:00,33.1,33.1,33.1,33.1,200.0,31.1504,31.1504,31.1504,31.1504,200.0
2017-08-03 14:10:00,33.1,33.1,33.1,33.1,200.0,31.1504,31.1504,31.1504,31.1504,200.0
2017-08-03 14:15:00,33.11,33.11,33.11,33.11,220.0,31.1598,31.1598,31.1598,31.1598,220.0
2017-08-03 14:20:00,33.12,33.15,33.12,33.15,4800.0,31.1692,31.1974,31.1692,31.1974,4800.0
2017-08-03 14:25:00,33.15,33.15,33.15,33.15,0.0,31.1974,31.1974,31.1974,31.1974,0.0
2017-08-03 14:30:00,33.13,33.14,33.13,33.13,204.0,31.1786,31.188,31.1786,31.1786,204.0
2017-08-03 14:35:00,33.15,33.15,33.12,33.12,1200.0,31.1974,31.1974,31.1692,31.1692,1200.0
2017-08-03 14:40:00,33.12,33.12,33.12,33.12,0.0,31.1692,31.1692,31.1692,31.1692,0.0
2017-08-03 14:45:00,33.12,33.12,33.12,33.12,1200.0,31.1692,31.1692,31.1692,31.1692,1200.0
2017-08-03 14:50:00,33.1,33.1,33.08,33.09,5944.0,31.1504,31.1504,31.1315,31.1409,5944.0
2017-08-03 14:55:00,33.09,33.09,33.08,33.09,3200.0,31.1409,31.1409,31.1315,31.1409,3200.0
2017-08-03 15:00:00,33.08,33.08,33.07,33.08,3900.0,31.1315,31.1315,31.1221,31.1315,3900.0
2017-08-03 15:05:00,33.09,33.09,33.09,33.09,3200.0,31.1409,31.1409,31.1409,31.1409,3200.0
2017-08-03 15:10:00,33.1,33.11,33.1,33.11,400.0,31.1504,31.1598,31.1504,31.1598,400.0
2017-08-03 15:15:00,33.12,33.12,33.12,33.12,600.0,31.1692,31.1692,31.1692,31.1692,600.0
2017-08-03 15:20:00,33.12,33.12,33.12,33.12,5000.0,31.1692,31.1692,31.1692,31.1692,5000.0
2017-08-03 15:25:00,33.13,33.13,33.11,33.11,18804.0,31.1786,31.1786,31.1598,31.1598,18804.0
2017-08-03 15:30:00,33.13,33.13,32.97,33.03,31974.0,31.1786,31.1786,31.028,31.0845,31974.0
2017-08-03 15:35:00,33.01,33.01,33.01,33.01,1000.0,31.0657,31.0657,31.0657,31.0657,1000.0
2017-08-03 15:40:00,33.02,33.02,33.0,33.0,3400.0,31.0751,31.0751,31.0562,31.0562,3400.0
2017-08-03 15:45:00,33.01,33.06,33.01,33.05,4804.0,31.0657,31.1127,31.0657,31.1033,4804.0
2017-08-03 15:50:00,33.05,33.05,33.04,33.04,4998.0,31.1033,31.1033,31.0939,31.0939,4998.0
2017-08-03 15:55:00,33.06,33.08,33.03,33.07,10520.0,31.1127,31.1315,31.0845,31.1221,10520.0
2017-08-04 09:30:00,33.34,33.37,33.3,33.3,15224.0,31.3762,31.4045,31.3386,31.3386,15224.0
2017-08-04 09:35:00,33.31,33.31,33.24,33.27,38218.0,31.348,31.348,31.2821,31.3103,38218.0
2017-08-04 09:40:00,33.29,33.33,33.27,33.27,10340.0,31.3292,31.3668,31.3103,31.3103,10340.0
2017-08-04 09:45:00,33.28,33.33,33.27,33.31,21540.0,31.3198,31.3668,31.3103,31.348,21540.0
2017-08-04 09:50:00,33.29,33.29,33.25,33.25,2860.0,31.3292,31.3292,31.2915,31.2915,2860.0
2017-08-04 09:55:00,33.2,33.2,33.15,33.16,5878.0,31.2445,31.2445,31.1974,31.2068,5878.0
2017-08-04 10:00:00,33.18,33.18,33.11,33.12,15574.0,31.2256,31.2256,31.1598,31.1692,15574.0
2017-08-04 10:05:00,33.15,33.15,33.07,33.07,10000.0,31.1974,31.1974,31.1221,31.1221,10000.0
2017-08-04 10:10:00,33.08,33.16,33.08,33.13,31498.0,31.1315,31.2068,31.1315,31.1786,31498.0
2017-08-04 10:15:00,33.14,33.22,33.12,33.18,6152.0,31.188,31.2633,31.1692,31.2256,6152.0
2017-08-04 10:20:00,33.16,33.17,33.14,33.17,6224.0,31.2068,31.2162,31.188,31.2162,6224.0
2017-08-04 10:25:00,33.2,33.24,33.18,33.24,11974.0,31.2445,31.2821,31.2256,31.2821,11974.0
2017-08-04 10:30:00,33.24,33.24,33.23,33.23,15600.0,31.2821,31.2821,31.2727,31.2727,15600.0
2017-08-04 10:35:00,33.21,33.21,33.2,33.2,2900.0,31.2539,31.2539,31.2445,31.2445,2900.0
2017-08-04 10:40:00,33.23,33.23,33.21,33.22,1800.0,31.2727,31.2727,31.2539,31.2633,1800.0
2017-08-04 10:45:00,33.24,33.24,33.24,33.24,400.0,31.2821,31.2821,31.2821,31.2821,400.0
2017-08-04 10:50:00,33.18,33.18,33.11,33.13,4440.0,31.2256,31.2256,31.1598,31.1786,4440.0
2017-08-04 10:55:00,33.14,33.16,33.14,33.16,3600.0,31.188,31.2068,31.188,31.2068,3600.0
2017-08-04 11:00:00,33.15,33.16,33.15,33.16,1000.0,31.1974,31.2068,31.1974,31.2068,1000.0
2017-08-04 11:05:00,33.15,33.18,33.15,33.17,924.0,31.1974,31.2256,31.1974,31.2162,924.0
2017-08-04 11:10:00,33.18,33.19,33.18,33.19,400.0,31.2256,31.2351,31.2256,31.2351,400.0
2017-08-04 11:15:00,33.17,33.18,33.16,33.16,4600.0,31.2162,31.2256,31.2068,31.2068,4600.0
2017-08-04 11:20:00,33.14,33.15,33.13,33.13,1226.0,31.188,31.1974,31.1786,31.1786,1226.0
2017-08-04 11:25:00,33.13,33.13,33.13,33.13,0.0,31.1786,31.1786,31.1786,31.1786,0.0
2017-08-04 11:30:00,33.15,33.16,33.14,33.16,2142.0,31.1974,31.2068,31.188,31.2068,2142.0
2017-08-04 11:35:00,33.16,33.17,33.15,33.17,3556.0,31.2068,31.2162,31.1974,31.2162,3556.0
2017-08-04 11:40:00,33.17,33.17,33.17,33.17,0.0,31.2162,31.2162,31.2162,31.2162,0.0
2017-08-04 11:45:00,33.25,33.25,33.25,33.25,400.0,31.2915,31.2915,31.2915,31.2915,400.0
2017-08-04 11:50:00,33.27,33.27,33.27,33.27,200.0,31.3103,31.3103,31.3103,31.3103,200.0
2017-08-04 11:55:00,33.27,33.27,33.27,33.27,0.0,31.3103,31.3103,31.3103,31.3103,0.0
2017-08-04 12:00:00,33.23,33.23,33.23,33.23,200.0,31.2727,31.2727,31.2727,31.2727,200.0
2017-08-04 12:05:00,33.23,33.23,33.23,33.23,0.0,31.2727,31.2727,31.2727,31.2727,0.0
2017-08-04 12:10:00,33.23,33.23,33.23,33.23,0.0,31.2727,31.2727,31.2727,31.2727,0.0
2017-08-04 12:15:00,33.21,33.21,33.21,33.21,200.0,31.2539,31.2539,31.2539,31.2539,200.0
2017-08-04 12:20:00,33.23,33.23,33.21,33.22,6608.0,31.2727,31.2727,31.2539,31.2633,6608.0
2017-08-04 12:25:00,33.22,33.22,33.22,33.22,0.0,31.2633,31.2633,31.2633,31.2633,0.0
2017-08-04 12:30:00,33.21,33.21,33.2,33.21,2200.0,31.2539,31.2539,31.2445,31.2539,2200.0
2017-08-04 12:35:00,33.19,33.2,33.19,33.2,1200.0,31.2351,31.2445,31.2351,31.2445,1200.0
2017-08-04 12:40:00,33.21,33.21,33.21,33.21,800.0,31.2539,31.2539,31.2539,31.2539,800.0
2017-08-04 12:45:00,33.19,33.21,33.19,33.21,1000.0,31.2351,31.2539,31.2351,31.2539,1000.0
2017-08-04 12:50:00,33.21,33.21,33.21,33.21,200.0,31.2539,31.2539,31.2539,31.2539,200.0
2017-08-04 12:55:00,33.23,33.23,33.22,33.23,1000.0,31.2727,31.2727,31.2633,31.2727,1000.0
2017-08-04 13:00:00,33.23,33.23,33.23,33.23,0.0,31.2727,31.2727,31.2727,31.2727,0.0
2017-08-04 13:05:00,33.25,33.25,33.24,33.24,3600.0,31.2915,31.2915,31.2821,31.2821,3600.0
2017-08-04 13:10:00,33.24,33.24,33.24,33.24,1600.0,31.2821,31.2821,31.2821,31.2821,1600.0
2017-08-04 13:15:00,33.23,33.24,33.23,33.23,200.0,31.2727,31.2821,31.2727,31.2727,200.0
2017-08-04 13:20:00,33.24,33.24,33.24,33.24,360.0,31.2821,31.2821,31.2821,31.2821,360.0
2017-08-04 13:25:00,33.24,33.24,33.24,33.24,500.0,31.2821,31.2821,31.2821,31.2821,500.0
2017-08-04 13:30:00,33.27,33.27,33.26,33.27,11100.0,31.3103,31.3103,31.3009,31.3103,11100.0
2017-08-04 13:35:00,33.27,33.27,33.27,33.27,3470.0,31.3103,31.3103,31.3103,31.3103,3470.0
2017-08-04 13:40:00,33.28,33.29,33.28,33.29,1060.0,31.3198,31.3292,31.3198,31.3292,1060.0
2017-08-04 13:45:00,33.29,33.29,33.28,33.29,3800.0,31.3292,31.3292,31.3198,31.3292,3800.0
2017-08-04 13:50:00,33.29,33.3,33.29,33.3,1200.0,31.3292,31.3386,31.3292,31.3386,1200.0
2017-08-04 13:55:00,33.29,33.29,33.28,33.29,6140.0,31.3292,31.3292,31.3198,31.3292,6140.0
2017-08-04 14:00:00,33.28,33.29,33.28,33.29,3800.0,31.3198,31.3292,31.3198,31.3292,3800.0
2017-08-04 14:05:00,33.3,33.3,33.28,33.28,616.0,31.3386,31.3386,31.3198,31.3198,616.0
2017-08-04 14:10:00,33.27,33.28,33.27,33.27,2164.0,31.3103,31.3198,31.3103,31.3103,2164.0
2017-08-04 14:15:00,33.27,33.29,33.27,33.28,2740.0,31.3103,31.3292,31.3103,31.3198,2740.0
2017-08-04 14:20:00,33.26,33.26,33.24,33.26,2340.0,31.3009,31.3009,31.2821,31.3009,2340.0
2017-08-04 14:25:00,33.25,33.25,33.22,33.23,8900.0,31.2915,31.2915,31.2633,31.2727,8900.0
2017-08-04 14:30:00,33.22,33.24,33.22,33.24,8620.0,31.2633,31.2821,31.2633,31.2821,8620.0
2017-08-04 14:35:00,33.24,33.26,33.23,33.26,4470.0,31.2821,31.3009,31.2727,31.3009,4470.0
2017-08-04 14:40:00,33.25,33.26,33.25,33.26,1646.0,31.2915,31.3009,31.2915,31.3009,1646.0
2017-08-04 14:45:00,33.25,33.26,33.24,33.26,3302.0,31.2915,31.3009,31.2821,31.3009,3302.0
2017-08-04 14:50:00,33.27,33.27,33.27,33.27,592.0,31.3103,31.3103,31.3103,31.3103,592.0
2017-08-04 14:55:00,33.28,33.29,33.27,33.27,800.0,31.3198,31.3292,31.3103,31.3103,800.0
2017-08-04 15:00:00,33.27,33.27,33.27,33.27,2512.0,31.3103,31.3103,31.3103,31.3103,2512.0
2017-08-04 15:05:00,33.27,33.27,33.27,33.27,0.0,31.3103,31.3103,31.3103,31.3103,0.0
2017-08-04 15:10:00,33.27,33.27,33.27,33.27,0.0,31.3103,31.3103,31.3103,31.3103,0.0
2017-08-04 15:15:00,33.25,33.26,33.24,33.26,1520.0,31.2915,31.3009,31.2821,31.3009,1520.0
2017-08-04 15:20:00,33.26,33.26,33.26,33.26,0.0,31.3009,31.3009,31.3009,31.3009,0.0
2017-08-04 15:25:00,33.26,33.26,33.26,33.26,0.0,31.3009,31.3009,31.3009,31.3009,0.0
2017-08-04 15:30:00,33.26,33.26,33.24,33.25,1400.0,31.3009,31.3009,31.2821,31.2915,1400.0
2017-08-04 15:35:00,33.24,33.24,33.23,33.23,5200.0,31.2821,31.2821,31.2727,31.2727,5200.0
2017-08-04 15:40:00,33.24,33.26,33.23,33.26,4400.0,31.2821,31.3009,31.2727,31.3009,4400.0
2017-08-04 15:45:00,33.26,33.27,33.25,33.25,1960.0,31.3009,31.3103,31.2915,31.2915,1960.0
2017-08-04 15:50:00,33.27,33.29,33.26,33.29,1278.0,31.3103,31.3292,31.3009,31.3292,1278.0
2017-08-04 15:55:00,33.3,33.34,33.3,33.31,47230.0,31.3386,31.3762,31.3386,31.348,47230.0
2017-08-07 09:30:00,33.42,33.42,33.35,33.36,33000.0,31.4515,31.4515,31.3856,31.395,33000.0
2017-08-07 09:35:00,33.34,33.4,33.33,33.39,18630.0,31.3762,31.4327,31.3668,31.4233,18630.0
2017-08-07 09:40:00,33.37,33.42,33.37,33.41,16646.0,31.4045,31.4515,31.4045,31.4421,16646.0
2017-08-07 09:45:00,33.42,33.44,33.41,33.44,5894.0,31.4515,31.4703,31.4421,31.4703,5894.0
2017-08-07 09:50:00,33.45,33.45,33.4,33.42,18150.0,31.4797,31.4797,31.4327,31.4515,18150.0
2017-08-07 09:55:00,33.42,33.42,33.4,33.42,5870.0,31.4515,31.4515,31.4327,31.4515,5870.0
2017-08-07 10:00:00,33.41,33.41,33.41,33.41,200.0,31.4421,31.4421,31.4421,31.4421,200.0
2017-08-07 10:05:00,33.42,33.43,33.41,33.41,2818.0,31.4515,31.4609,31.4421,31.4421,2818.0
2017-08-07 10:10:00,33.41,33.42,33.41,33.42,2400.0,31.4421,31.4515,31.4421,31.4515,2400.0
2017-08-07 10:15:00,33.4,33.4,33.38,33.38,2112.0,31.4327,31.4327,31.4139,31.4139,2112.0
2017-08-07 10:20:00,33.39,33.4,33.37,33.38,2274.0,31.4233,31.4327,31.4045,31.4139,2274.0
2017-08-07 10:25:00,33.38,33.38,33.38,33.38,2000.0,31.4139,31.4139,31.4139,31.4139,2000.0
2017-08-07 10:30:00,33.37,33.39,33.37,33.39,6090.0,31.4045,31.4233,31.4045,31.4233,6090.0
2017-08-07 10:35:00,33.36,33.38,33.36,33.38,6120.0,31.395,31.4139,31.395,31.4139,6120.0
2017-08-07 10:40:00,33.38,33.38,33.34,33.34,3700.0,31.4139,31.4139,31.3762,31.3762,3700.0
2017-08-07 10:45:00,33.35,33.35,33.34,33.34,1478.0,31.3856,31.3856,31.3762,31.3762,1478.0
2017-08-07 10:50:00,33.34,33.35,33.34,33.35,1200.0,31.3762,31.3856,31.3762,31.3856,1200.0
2017-08-07 10:55:00,33.37,33.37,33.33,33.34,1040.0,31.4045,31.4045,31.3668,31.3762,1040.0
2017-08-07 11:00:00,33.34,33.34,33.32,33.32,19200.0,31.3762,31.3762,31.3574,31.3574,19200.0
2017-08-07 11:05:00,33.33,33.33,33.32,33.32,3100.0,31.3668,31.3668,31.3574,31.3574,3100.0
2017-08-07 11:10:00,33.34,33.34,33.34,33.34,1208.0,31.3762,31.3762,31.3762,31.3762,1208.0
2017-08-07 11:15:00,33.35,33.35,33.35,33.35,1948.0,31.3856,31.3856,31.3856,31.3856,1948.0
2017-08-07 11:20:00,33.36,33.36,33.35,33.35,4200.0,31.395,31.395,31.3856,31.3856,4200.0
2017-08-07 11:25:00,33.35,33.35,33.35,33.35,400.0,31.3856,31.3856,31.3856,31.3856,400.0
2017-08-07 11:30:00,33.35,33.35,33.34,33.34,600.0,31.3856,31.3856,31.3762,31.3762,600.0
2017-08-07 11:35:00,33.36,33.36,33.35,33.36,200.0,31.395,31.395,31.3856,31.395,200.0
2017-08-07 11:40:00,33.38,33.41,33.38,33.4,126898.0,31.4139,31.4421,31.4139,31.4327,126898.0
2017-08-07 11:45:00,33.4,33.43,33.4,33.42,2160.0,31.4327,31.4609,31.4327,31.4515,2160.0
2017-08-07 11:50:00,33.43,33.43,33.43,33.43,17200.0,31.4609,31.4609,31.4609,31.4609,17200.0
2017-08-07 11:55:00,33.43,33.43,33.42,33.42,400.0,31.4609,31.4609,31.4515,31.4515,400.0
2017-08-07 12:00:00,33.43,33.43,33.42,33.43,200.0,31.4609,31.4609,31.4515,31.4609,200.0
2017-08-07 12:05:00,33.43,33.43,33.43,33.43,300.0,31.4609,31.4609,31.4609,31.4609,300.0
2017-08-07 12:10:00,33.44,33.45,33.44,33.45,2200.0,31.4703,31.4797,31.4703,31.4797,2200.0
2017-08-07 12:15:00,33.47,33.49,33.47,33.49,7220.0,31.4986,31.5174,31.4986,31.5174,7220.0
2017-08-07 12:20:00,33.49,33.49,33.48,33.48,3700.0,31.5174,31.5174,31.508,31.508,3700.0
2017-08-07 12:25:00,33.49,33.49,33.46,33.47,1400.0,31.5174,31.5174,31.4892,31.4986,1400.0
2017-08-07 12:30:00,33.49,33.49,33.47,33.47,1600.0,31.5174,31.5174,31.4986,31.4986,1600.0
2017-08-07 12:35:00,33.48,33.49,33.48,33.48,2442.0,31.508,31.5174,31.508,31.508,2442.0
2017-08-07 12:40:00,33.48,33.48,33.48,33.48,0.0,31.508,31.508,31.508,31.508,0.0
2017-08-07 12:45:00,33.49,33.49,33.48,33.49,4818.0,31.5174,31.5174,31.508,31.5174,4818.0
2017-08-07 12:50:00,33.49,33.49,33.49,33.49,0.0,31.5174,31.5174,31.5174,31.5174,0.0
2017-08-07 12:55:00,33.45,33.46,33.45,33.45,10600.0,31.4797,31.4892,31.4797,31.4797,10600.0
2017-08-07 13:00:00,33.46,33.47,33.45,33.45,4600.0,31.4892,31.4986,31.4797,31.4797,4600.0
2017-08-07 13:05:00,33.44,33.44,33.44,33.44,600.0,31.4703,31.4703,31.4703,31.4703,600.0
2017-08-07 13:10:00,33.45,33.45,33.45,33.45,1200.0,31.4797,31.4797,31.4797,31.4797,1200.0
2017-08-07 13:15:00,33.45,33.45,33.45,33.45,600.0,31.4797,31.4797,31.4797,31.4797,600.0
2017-08-07 13:20:00,33.45,33.45,33.45,33.45,200.0,31.4797,31.4797,31.4797,31.4797,200.0
2017-08-07 13:25:00,33.47,33.47,33.46,33.47,600.0,31.4986,31.4986,31.4892,31.4986,600.0
2017-08-07 13:30:00,33.46,33.46,33.46,33.46,200.0,31.4892,31.4892,31.4892,31.4892,200.0
2017-08-07 13:35:00,33.46,33.46,33.46,33.46,0.0,31.4892,31.4892,31.4892,31.4892,0.0
2017-08-07 13:40:00,33.46,33.48,33.46,33.47,4296.0,31.4892,31.508,31.4892,31.4986,4296.0
2017-08-07 13:45:00,33.47,33.47,33.46,33.47,448.0,31.4986,31.4986,31.4892,31.4986,448.0
2017-08-07 13:50:00,33.44,33.46,33.44,33.44,3464.0,31.4703,31.4892,31.4703,31.4703,3464.0
2017-08-07 13:55:00,33.44,33.44,33.44,33.44,0.0,31.4703,31.4703,31.4703,31.4703,0.0
2017-08-07 14:00:00,33.43,33.44,33.43,33.43,1080.0,31.4609,31.4703,31.4609,31.4609,1080.0
2017-08-07 14:05:00,33.45,33.45,33.45,33.45,3800.0,31.4797,31.4797,31.4797,31.4797,3800.0
2017-08-07 14:10:00,33.45,33.45,33.45,33.45,0.0,31.4797,31.4797,31.4797,31.4797,0.0
2017-08-07 14:15:00,33.45,33.45,33.45,33.45,200.0,31.4797,31.4797,31.4797,31.4797,200.0
2017-08-07 14:20:00,33.45,33.46,33.45,33.45,1800.0,31.4797,31.4892,31.4797,31.4797,1800.0
2017-08-07 14:25:00,33.46,33.46,33.45,33.46,1000.0,31.4892,31.4892,31.4797,31.4892,1000.0
2017-08-07 14:30:00,33.46,33.46,33.45,33.46,4150.0,31.4892,31.4892,31.4797,31.4892,4150.0
2017-08-07 14:35:00,33.46,33.46,33.45,33.45,400.0,31.4892,31.4892,31.4797,31.4797,400.0
2017-08-07 14:40:00,33.45,33.45,33.45,33.45,0.0,31.4797,31.4797,31.4797,31.4797,0.0
2017-08-07 14:45:00,33.46,33.46,33.45,33.45,800.0,31.4892,31.4892,31.4797,31.4797,800.0
2017-08-07 14:50:00,33.45,33.45,33.45,33.45,200.0,31.4797,31.4797,31.4797,31.4797,200.0
2017-08-07 14:55:00,33.44,33.45,33.44,33.45,3400.0,31.4703,31.4797,31.4703,31.4797,3400.0
2017-08-07 15:00:00,33.43,33.43,33.42,33.42,1000.0,31.4609,31.4609,31.4515,31.4515,1000.0
2017-08-07 15:05:00,33.44,33.44,33.44,33.44,400.0,31.4703,31.4703,31.4703,31.4703,400.0
2017-08-07 15:10:00,33.44,33.44,33.43,33.43,600.0,31.4703,31.4703,31.4609,31.4609,600.0
2017-08-07 15:15:00,33.43,33.43,33.42,33.42,1000.0,31.4609,31.4609,31.4515,31.4515,1000.0
2017-08-07 15:20:00,33.43,33.43,33.42,33.42,1000.0,31.4609,31.4609,31.4515,31.4515,1000.0
2017-08-07 15:25:00,33.43,33.46,33.43,33.46,800.0,31.4609,31.4892,31.4609,31.4892,800.0
2017-08-07 15:30:00,33.45,33.45,33.44,33.44,1200.0,31.4797,31.4797,31.4703,31.4703,1200.0
2017-08-07 15:35:00,33.43,33.43,33.42,33.43,3000.0,31.4609,31.4609,31.4515,31.4609,3000.0
2017-08-07 15:40:00,33.44,33.44,33.43,33.43,2900.0,31.4703,31.4703,31.4609,31.4609,2900.0
2017-08-07 15:45:00,33.43,33.45,33.43,33.45,6012.0,31.4609,31.4797,31.4609,31.4797,6012.0
2017-08-07 15:50:00,33.45,33.46,33.44,33.46,10350.0,31.4797,31.4892,31.4703,31.4892,10350.0
2017-08-07 15:55:00,33.47,33.48,33.47,33.48,6218.0,31.4986,31.508,31.4986,31.508,6218.0
2017-08-08 09:30:00,33.42,33.42,33.38,33.4,14808.0,31.4515,31.4515,31.4139,31.4327,14808.0
2017-08-08 09:35:00,33.38,33.38,33.36,33.38,3400.0,31.4139,31.4139,31.395,31.4139,3400.0
2017-08-08 09:40:00,33.38,33.4,33.38,33.4,5628.0,31.4139,31.4327,31.4139,31.4327,5628.0
2017-08-08 09:45:00,33.43,33.43,33.4,33.4,2540.0,31.4609,31.4609,31.4327,31.4327,2540.0
2017-08-08 09:50:00,33.45,33.47,33.44,33.46,6416.0,31.4797,31.4986,31.4703,31.4892,6416.0
2017-08-08 09:55:00,33.47,33.48,33.45,33.45,7220.0,31.4986,31.508,31.4797,31.4797,7220.0
2017-08-08 10:00:00,33.46,33.47,33.45,33.47,21196.0,31.4892,31.4986,31.4797,31.4986,21196.0
2017-08-08 10:05:00,33.49,33.51,33.46,33.49,12168.0,31.5174,31.5362,31.4892,31.5174,12168.0
2017-08-08 10:10:00,33.49,33.5,33.49,33.49,1800.0,31.5174,31.5268,31.5174,31.5174,1800.0
2017-08-08 10:15:00,33.49,33.52,33.49,33.52,2222.0,31.5174,31.5456,31.5174,31.5456,2222.0
2017-08-08 10:20:00,33.54,33.54,33.53,33.53,600.0,31.5644,31.5644,31.555,31.555,600.0
2017-08-08 10:25:00,33.52,33.54,33.52,33.52,4800.0,31.5456,31.5644,31.5456,31.5456,4800.0
2017-08-08 10:30:00,33.53,33.53,33.51,33.52,2400.0,31.555,31.555,31.5362,31.5456,2400.0
2017-08-08 10:35:00,33.54,33.59,33.54,33.58,20800.0,31.5644,31.6115,31.5644,31.6021,20800.0
2017-08-08 10:40:00,33.57,33.6,33.56,33.6,5170.0,31.5927,31.6209,31.5833,31.6209,5170.0
2017-08-08 10:45:00,33.6,33.6,33.57,33.57,2366.0,31.6209,31.6209,31.5927,31.5927,2366.0
2017-08-08 10:50:00,33.59,33.66,33.57,33.66,11130.0,31.6115,31.6774,31.5927,31.6774,11130.0
2017-08-08 10:55:00,33.64,33.71,33.64,33.71,3600.0,31.6585,31.7244,31.6585,31.7244,3600.0
2017-08-08 11:00:00,33.71,33.76,33.7,33.7,19600.0,31.7244,31.7715,31.715,31.715,19600.0
2017-08-08 11:05:00,33.71,33.72,33.71,33.71,6700.0,31.7244,31.7338,31.7244,31.7244,6700.0
2017-08-08 11:10:00,33.7,33.7,33.67,33.68,5168.0,31.715,31.715,31.6868,31.6962,5168.0
2017-08-08 11:15:00,33.69,33.7,33.68,33.7,1514.0,31.7056,31.715,31.6962,31.715,1514.0
2017-08-08 11:20:00,33.69,33.69,33.67,33.68,4594.0,31.7056,31.7056,31.6868,31.6962,4594.0
2017-08-08 11:25:00,33.65,33.67,33.63,33.67,950.0,31.668,31.6868,31.6491,31.6868,950.0
2017-08-08 11:30:00,33.68,33.72,33.68,33.72,11444.0,31.6962,31.7338,31.6962,31.7338,11444.0
2017-08-08 11:35:00,33.73,33.74,33.69,33.7,12800.0,31.7432,31.7527,31.7056,31.715,12800.0
2017-08-08 11:40:00,33.71,33.71,33.71,33.71,200.0,31.7244,31.7244,31.7244,31.7244,200.0
2017-08-08 11:45:00,33.71,33.73,33.7,33.71,2900.0,31.7244,31.7432,31.715,31.7244,2900.0
2017-08-08 11:50:00,33.73,33.76,33.73,33.76,1986.0,31.7432,31.7715,31.7432,31.7715,1986.0
2017-08-08 11:55:00,33.74,33.77,33.74,33.77,6160.0,31.7527,31.7809,31.7527,31.7809,6160.0
2017-08-08 12:00:00,33.76,33.77,33.76,33.76,200.0,31.7715,31.7809,31.7715,31.7715,200.0
2017-08-08 12:05:00,33.74,33.77,33.74,33.77,1564.0,31.7527,31.7809,31.7527,31.7809,1564.0
2017-08-08 12:10:00,33.77,33.8,33.77,33.77,10000.0,31.7809,31.8091,31.7809,31.7809,10000.0
2017-08-08 12:15:00,33.76,33.76,33.71,33.71,8804.0,31.7715,31.7715,31.7244,31.7244,8804.0
2017-08-08 12:20:00,33.71,33.72,33.71,33.72,1200.0,31.7244,31.7338,31.7244,31.7338,1200.0
2017-08-08 12:25:00,33.71,33.72,33.71,33.71,11204.0,31.7244,31.7338,31.7244,31.7244,11204.0
2017-08-08 12:30:00,33.7,33.71,33.69,33.7,9448.0,31.715,31.7244,31.7056,31.715,9448.0
2017-08-08 12:35:00,33.71,33.71,33.66,33.66,6872.0,31.7244,31.7244,31.6774,31.6774,6872.0
2017-08-08 12:40:00,33.65,33.65,33.65,33.65,200.0,31.668,31.668,31.668,31.668,200.0
2017-08-08 12:45:00,33.68,33.68,33.62,33.64,12228.0,31.6962,31.6962,31.6397,31.6585,12228.0
2017-08-08 12:50:00,33.63,33.64,33.63,33.64,1200.0,31.6491,31.6585,31.6491,31.6585,1200.0
2017-08-08 12:55:00,33.62,33.62,33.6,33.62,3000.0,31.6397,31.6397,31.6209,31.6397,3000.0
2017-08-08 13:00:00,33.61,33.62,33.58,33.58,1650.0,31.6303,31.6397,31.6021,31.6021,1650.0
2017-08-08 13:05:00,33.57,33.61,33.57,33.61,6700.0,31.5927,31.6303,31.5927,31.6303,6700.0
2017-08-08 13:10:00,33.6,33.6,33.6,33.6,9896.0,31.6209,31.6209,31.6209,31.6209,9896.0
2017-08-08 13:15:00,33.6,33.6,33.6,33.6,0.0,31.6209,31.6209,31.6209,31.6209,0.0
2017-08-08 13:20:00,33.6,33.63,33.6,33.62,3900.0,31.6209,31.6491,31.6209,31.6397,3900.0
2017-08-08 13:25:00,33.62,33.62,33.54,33.54,6408.0,31.6397,31.6397,31.5644,31.5644,6408.0
2017-08-08 13:30:00,33.5,33.52,33.49,33.5,3500.0,31.5268,31.5456,31.5174,31.5268,3500.0
2017-08-08 13:35:00,33.52,33.52,33.51,33.51,600.0,31.5456,31.5456,31.5362,31.5362,600.0
2017-08-08 13:40:00,33.52,33.57,33.52,33.57,15788.0,31.5456,31.5927,31.5456,31.5927,15788.0
2017-08-08 13:45:00,33.57,33.57,33.57,33.57,2000.0,31.5927,31.5927,31.5927,31.5927,2000.0
2017-08-08 13:50:00,33.59,33.59,33.59,33.59,1000.0,31.6115,31.6115,31.6115,31.6115,1000.0
2017-08-08 13:55:00,33.59,33.59,33.59,33.59,200.0,31.6115,31.6115,31.6115,31.6115,200.0
2017-08-08 14:00:00,33.58,33.58,33.58,33.58,400.0,31.6021,31.6021,31.6021,31.6021,400.0
2017-08-08 14:05:00,33.56,33.56,33.56,33.56,800.0,31.5833,31.5833,31.5833,31.5833,800.0
2017-08-08 14:10:00,33.55,33.55,33.54,33.55,2638.0,31.5739,31.5739,31.5644,31.5739,2638.0
2017-08-08 14:15:00,33.56,33.56,33.55,33.55,5680.0,31.5833,31.5833,31.5739,31.5739,5680.0
2017-08-08 14:20:00,33.56,33.58,33.56,33.58,800.0,31.5833,31.6021,31.5833,31.6021,800.0
2017-08-08 14:25:00,33.59,33.59,33.59,33.59,200.0,31.6115,31.6115,31.6115,31.6115,200.0
2017-08-08 14:30:00,33.57,33.57,33.56,33.56,1400.0,31.5927,31.5927,31.5833,31.5833,1400.0
2017-08-08 14:35:00,33.56,33.56,33.55,33.55,2234.0,31.5833,31.5833,31.5739,31.5739,2234.0
2017-08-08 14:40:00,33.55,33.55,33.55,33.55,0.0,31.5739,31.5739,31.5739,31.5739,0.0
2017-08-08 14:45:00,33.5,33.5,33.49,33.5,200.0,31.5268,31.5268,31.5174,31.5268,200.0
2017-08-08 14:50:00,33.5,33.53,33.49,33.52,5000.0,31.5268,31.555,31.5174,31.5456,5000.0
2017-08-08 14:55:00,33.51,33.51,33.47,33.47,5200.0,31.5362,31.5362,31.4986,31.4986,5200.0
2017-08-08 15:00:00,33.47,33.49,33.47,33.48,4878.0,31.4986,31.5174,31.4986,31.508,4878.0
2017-08-08 15:05:00,33.46,33.5,33.45,33.49,9420.0,31.4892,31.5268,31.4797,31.5174,9420.0
2017-08-08 15:10:00,33.48,33.49,33.47,33.49,1024.0,31.508,31.5174,31.4986,31.5174,1024.0
2017-08-08 15:15:00,33.47,33.48,33.47,33.48,1400.0,31.4986,31.508,31.4986,31.508,1400.0
2017-08-08 15:20:00,33.46,33.46,33.44,33.44,22190.0,31.4892,31.4892,31.4703,31.4703,22190.0
2017-08-08 15:25:00,33.44,33.46,33.35,33.41,32120.0,31.4703,31.4892,31.3856,31.4421,32120.0
2017-08-08 15:30:00,33.38,33.38,33.25,33.31,16522.0,31.4139,31.4139,31.2915,31.348,16522.0
2017-08-08 15:35:00,33.29,33.38,33.25,33.38,29216.0,31.3292,31.4139,31.2915,31.4139,29216.0
2017-08-08 15:40:00,33.37,33.37,33.34,33.34,600.0,31.4045,31.4045,31.3762,31.3762,600.0
2017-08-08 15:45:00,33.35,33.38,33.34,33.35,5886.0,31.3856,31.4139,31.3762,31.3856,5886.0
2017-08-08 15:50:00,33.37,33.37,33.27,33.31,11500.0,31.4045,31.4045,31.3103,31.348,11500.0
2017-08-08 15:55:00,33.31,33.38,33.3,33.38,20468.0,31.348,31.4139,31.3386,31.4139,20468.0
2017-08-09 09:30:00,33.13,33.3,33.13,33.29,60282.0,31.1786,31.3386,31.1786,31.3292,60282.0
2017-08-09 09:35:00,33.27,33.28,33.18,33.18,12244.0,31.3103,31.3198,31.2256,31.2256,12244.0
2017-08-09 09:40:00,33.15,33.17,33.1,33.12,25050.0,31.1974,31.2162,31.1504,31.1692,25050.0
2017-08-09 09:45:00,33.13,33.18,33.05,33.17,11200.0,31.1786,31.2256,31.1033,31.2162,11200.0
2017-08-09 09:50:00,33.17,33.21,33.13,33.15,33522.0,31.2162,31.2539,31.1786,31.1974,33522.0
2017-08-09 09:55:00,33.17,33.27,33.16,33.23,8000.0,31.2162,31.3103,31.2068,31.2727,8000.0
2017-08-09 10:00:00,33.23,33.23,33.11,33.13,8146.0,31.2727,31.2727,31.1598,31.1786,8146.0
2017-08-09 10:05:00,33.13,33.15,33.1,33.14,5996.0,31.1786,31.1974,31.1504,31.188,5996.0
2017-08-09 10:10:00,33.17,33.17,33.09,33.1,6074.0,31.2162,31.2162,31.1409,31.1504,6074.0
2017-08-09 10:15:00,33.1,33.17,33.1,33.14,10070.0,31.1504,31.2162,31.1504,31.188,10070.0
2017-08-09 10:20:00,33.13,33.17,33.13,33.16,6000.0,31.1786,31.2162,31.1786,31.2068,6000.0
2017-08-09 10:25:00,33.13,33.13,33.11,33.12,5026.0,31.1786,31.1786,31.1598,31.1692,5026.0
2017-08-09 10:30:00,33.12,33.24,33.12,33.24,13520.0,31.1692,31.2821,31.1692,31.2821,13520.0
2017-08-09 10:35:00,33.24,33.24,33.15,33.17,20962.0,31.2821,31.2821,31.1974,31.2162,20962.0
2017-08-09 10:40:00,33.2,33.2,33.18,33.18,1200.0,31.2445,31.2445,31.2256,31.2256,1200.0
2017-08-09 10:45:00,33.15,33.15,33.15,33.15,400.0,31.1974,31.1974,31.1974,31.1974,400.0
2017-08-09 10:50:00,33.17,33.18,33.17,33.18,908.0,31.2162,31.2256,31.2162,31.2256,908.0
2017-08-09 10:55:00,33.18,33.2,33.18,33.19,3140.0,31.2256,31.2445,31.2256,31.2351,3140.0
2017-08-09 11:00:00,33.17,33.17,33.14,33.16,5600.0,31.2162,31.2162,31.188,31.2068,5600.0
2017-08-09 11:05:00,33.18,33.18,33.16,33.16,600.0,31.2256,31.2256,31.2068,31.2068,600.0
2017-08-09 11:10:00,33.15,33.15,33.11,33.12,12800.0,31.1974,31.1974,31.1598,31.1692,12800.0
2017-08-09 11:15:00,33.13,33.13,33.07,33.07,1554.0,31.1786,31.1786,31.1221,31.1221,1554.0
2017-08-09 11:20:00,33.1,33.13,33.09,33.1,6300.0,31.1504,31.1786,31.1409,31.1504,6300.0
2017-08-09 11:25:00,33.11,33.11,33.11,33.11,400.0,31.1598,31.1598,31.1598,31.1598,400.0
2017-08-09 11:30:00,33.12,33.12,33.1,33.1,11400.0,31.1692,31.1692,31.1504,31.1504,11400.0
2017-08-09 11:35:00,33.12,33.13,33.1,33.13,13700.0,31.1692,31.1786,31.1504,31.1786,13700.0
2017-08-09 11:40:00,33.12,33.13,33.12,33.13,3100.0,31.1692,31.1786,31.1692,31.1786,3100.0
2017-08-09 11:45:00,33.12,33.12,33.1,33.12,3490.0,31.1692,31.1692,31.1504,31.1692,3490.0
2017-08-09 11:50:00,33.15,33.22,33.15,33.2,15800.0,31.1974,31.2633,31.1974,31.2445,15800.0
2017-08-09 11:55:00,33.2,33.22,33.2,33.22,14620.0,31.2445,31.2633,31.2445,31.2633,14620.0
2017-08-09 12:00:00,33.21,33.23,33.21,33.21,2000.0,31.2539,31.2727,31.2539,31.2539,2000.0
2017-08-09 12:05:00,33.22,33.22,33.22,33.22,200.0,31.2633,31.2633,31.2633,31.2633,200.0
2017-08-09 12:10:00,33.19,33.19,33.17,33.17,600.0,31.2351,31.2351,31.2162,31.2162,600.0
2017-08-09 12:15:00,33.18,33.18,33.18,33.18,410.0,31.2256,31.2256,31.2256,31.2256,410.0
2017-08-09 12:20:00,33.2,33.21,33.2,33.2,11600.0,31.2445,31.2539,31.2445,31.2445,11600.0
2017-08-09 12:25:00,33.17,33.17,33.16,33.17,4700.0,31.2162,31.2162,31.2068,31.2162,4700.0
2017-08-09 12:30:00,33.17,33.17,33.16,33.16,5600.0,31.2162,31.2162,31.2068,31.2068,5600.0
2017-08-09 12:35:00,33.13,33.13,33.13,33.13,400.0,31.1786,31.1786,31.1786,31.1786,400.0
2017-08-09 12:40:00,33.12,33.12,33.11,33.12,700.0,31.1692,31.1692,31.1598,31.1692,700.0
2017-08-09 12:45:00,33.12,33.12,33.12,33.12,0.0,31.1692,31.1692,31.1692,31.1692,0.0
2017-08-09 12:50:00,33.12,33.12,33.12,33.12,400.0,31.1692,31.1692,31.1692,31.1692,400.0
2017-08-09 12:55:00,33.1,33.1,33.1,33.1,1000.0,31.1504,31.1504,31.1504,31.1504,1000.0
2017-08-09 13:00:00,33.13,33.17,33.13,33.15,3600.0,31.1786,31.2162,31.1786,31.1974,3600.0
2017-08-09 13:05:00,33.15,33.15,33.15,33.15,220.0,31.1974,31.1974,31.1974,31.1974,220.0
2017-08-09 13:10:00,33.15,33.15,33.15,33.15,0.0,31.1974,31.1974,31.1974,31.1974,0.0
2017-08-09 13:15:00,33.13,33.13,33.1,33.11,2650.0,31.1786,31.1786,31.1504,31.1598,2650.0
2017-08-09 13:20:00,33.13,33.15,33.13,33.15,2862.0,31.1786,31.1974,31.1786,31.1974,2862.0
2017-08-09 13:25:00,33.13,33.13,33.13,33.13,400.0,31.1786,31.1786,31.1786,31.1786,400.0
2017-08-09 13:30:00,33.13,33.15,33.13,33.14,1800.0,31.1786,31.1974,31.1786,31.188,1800.0
2017-08-09 13:35:00,33.14,33.14,33.14,33.14,200.0,31.188,31.188,31.188,31.188,200.0
2017-08-09 13:40:00,33.16,33.16,33.16,33.16,400.0,31.2068,31.2068,31.2068,31.2068,400.0
2017-08-09 13:45:00,33.16,33.16,33.16,33.16,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2017-08-09 13:50:00,33.13,33.14,33.13,33.14,1600.0,31.1786,31.188,31.1786,31.188,1600.0
2017-08-09 13:55:00,33.11,33.13,33.11,33.13,2004.0,31.1598,31.1786,31.1598,31.1786,2004.0
2017-08-09 14:00:00,33.13,33.13,33.13,33.13,0.0,31.1786,31.1786,31.1786,31.1786,0.0
2017-08-09 14:05:00,33.13,33.13,33.09,33.09,1200.0,31.1786,31.1786,31.1409,31.1409,1200.0
2017-08-09 14:10:00,33.09,33.1,33.07,33.07,4800.0,31.1409,31.1504,31.1221,31.1221,4800.0
2017-08-09 14:15:00,33.07,33.07,33.06,33.07,2306.0,31.1221,31.1221,31.1127,31.1221,2306.0
2017-08-09 14:20:00,33.07,33.09,33.07,33.08,1800.0,31.1221,31.1409,31.1221,31.1315,1800.0
2017-08-09 14:25:00,33.08,33.08,33.08,33.08,0.0,31.1315,31.1315,31.1315,31.1315,0.0
2017-08-09 14:30:00,33.1,33.1,33.01,33.01,5600.0,31.1504,31.1504,31.0657,31.0657,5600.0
2017-08-09 14:35:00,33.04,33.06,33.03,33.06,9856.0,31.0939,31.1127,31.0845,31.1127,9856.0
2017-08-09 14:40:00,33.04,33.05,33.04,33.05,2400.0,31.0939,31.1033,31.0939,31.1033,2400.0
2017-08-09 14:45:00,33.04,33.08,33.01,33.08,11500.0,31.0939,31.1315,31.0657,31.1315,11500.0
2017-08-09 14:50:00,33.05,33.05,33.05,33.05,600.0,31.1033,31.1033,31.1033,31.1033,600.0
2017-08-09 14:55:00,33.08,33.08,33.08,33.08,216.0,31.1315,31.1315,31.1315,31.1315,216.0
2017-08-09 15:00:00,33.08,33.09,33.08,33.09,2892.0,31.1315,31.1409,31.1315,31.1409,2892.0
2017-08-09 15:05:00,33.09,33.09,33.05,33.05,2550.0,31.1409,31.1409,31.1033,31.1033,2550.0
2017-08-09 15:10:00,33.08,33.08,33.06,33.06,800.0,31.1315,31.1315,31.1127,31.1127,800.0
2017-08-09 15:15:00,33.07,33.13,33.07,33.12,10200.0,31.1221,31.1786,31.1221,31.1692,10200.0
2017-08-09 15:20:00,33.12,33.12,33.1,33.12,5800.0,31.1692,31.1692,31.1504,31.1692,5800.0
2017-08-09 15:25:00,33.13,33.13,33.1,33.1,9422.0,31.1786,31.1786,31.1504,31.1504,9422.0
2017-08-09 15:30:00,33.1,33.1,33.08,33.08,12104.0,31.1504,31.1504,31.1315,31.1315,12104.0
2017-08-09 15:35:00,33.09,33.15,33.09,33.15,8404.0,31.1409,31.1974,31.1409,31.1974,8404.0
2017-08-09 15:40:00,33.15,33.16,33.15,33.16,2000.0,31.1974,31.2068,31.1974,31.2068,2000.0
2017-08-09 15:45:00,33.17,33.2,33.17,33.19,3600.0,31.2162,31.2445,31.2162,31.2351,3600.0
2017-08-09 15:50:00,33.21,33.24,33.18,33.2,10290.0,31.2539,31.2821,31.2256,31.2445,10290.0
2017-08-09 15:55:00,33.2,33.27,33.2,33.25,12000.0,31.2445,31.3103,31.2445,31.2915,12000.0
2017-08-10 09:30:00,32.93,32.98,32.85,32.96,95468.0,30.9904,31.0374,30.9151,31.0186,95468.0
2017-08-10 09:35:00,32.93,32.94,32.88,32.88,9028.0,30.9904,30.9998,30.9433,30.9433,9028.0
2017-08-10 09:40:00,32.87,32.88,32.76,32.85,42698.0,30.9339,30.9433,30.8304,30.9151,42698.0
2017-08-10 09:45:00,32.85,32.85,32.8,32.84,9344.0,30.9151,30.9151,30.868,30.9057,9344.0
2017-08-10 09:50:00,32.83,32.92,32.83,32.92,18400.0,30.8963,30.981,30.8963,30.981,18400.0
2017-08-10 09:55:00,32.92,32.92,32.81,32.84,10384.0,30.981,30.981,30.8774,30.9057,10384.0
2017-08-10 10:00:00,32.83,32.84,32.7,32.73,25924.0,30.8963,30.9057,30.7739,30.8022,25924.0
2017-08-10 10:05:00,32.72,32.79,32.63,32.77,43416.0,30.7927,30.8586,30.708,30.8398,43416.0
2017-08-10 10:10:00,32.76,32.76,32.68,32.69,6254.0,30.8304,30.8304,30.7551,30.7645,6254.0
2017-08-10 10:15:00,32.72,32.75,32.67,32.74,23598.0,30.7927,30.821,30.7457,30.8116,23598.0
2017-08-10 10:20:00,32.76,32.76,32.7,32.7,22100.0,30.8304,30.8304,30.7739,30.7739,22100.0
2017-08-10 10:25:00,32.7,32.76,32.67,32.73,9400.0,30.7739,30.8304,30.7457,30.8022,9400.0
2017-08-10 10:30:00,32.77,32.8,32.7,32.79,8000.0,30.8398,30.868,30.7739,30.8586,8000.0
2017-08-10 10:35:00,32.81,32.85,32.8,32.85,2598.0,30.8774,30.9151,30.868,30.9151,2598.0
2017-08-10 10:40:00,32.84,32.87,32.84,32.87,17152.0,30.9057,30.9339,30.9057,30.9339,17152.0
2017-08-10 10:45:00,32.88,32.88,32.85,32.85,10200.0,30.9433,30.9433,30.9151,30.9151,10200.0
2017-08-10 10:50:00,32.79,32.8,32.79,32.8,500.0,30.8586,30.868,30.8586,30.868,500.0
2017-08-10 10:55:00,32.8,32.8,32.77,32.77,1700.0,30.868,30.868,30.8398,30.8398,1700.0
2017-08-10 11:00:00,32.77,32.81,32.76,32.76,3300.0,30.8398,30.8774,30.8304,30.8304,3300.0
2017-08-10 11:05:00,32.76,32.84,32.76,32.84,1640.0,30.8304,30.9057,30.8304,30.9057,1640.0
2017-08-10 11:10:00,32.85,32.85,32.84,32.84,1200.0,30.9151,30.9151,30.9057,30.9057,1200.0
2017-08-10 11:15:00,32.83,32.83,32.8,32.8,3272.0,30.8963,30.8963,30.868,30.868,3272.0
2017-08-10 11:20:00,32.79,32.8,32.73,32.73,1330.0,30.8586,30.868,30.8022,30.8022,1330.0
2017-08-10 11:25:00,32.77,32.81,32.77,32.81,3000.0,30.8398,30.8774,30.8398,30.8774,3000.0
2017-08-10 11:30:00,32.84,32.86,32.84,32.85,2114.0,30.9057,30.9245,30.9057,30.9151,2114.0
2017-08-10 11:35:00,32.84,32.85,32.84,32.84,600.0,30.9057,30.9151,30.9057,30.9057,600.0
2017-08-10 11:40:00,32.84,32.84,32.77,32.77,3000.0,30.9057,30.9057,30.8398,30.8398,3000.0
2017-08-10 11:45:00,32.75,32.78,32.74,32.77,1500.0,30.821,30.8492,30.8116,30.8398,1500.0
2017-08-10 11:50:00,32.73,32.77,32.72,32.76,6160.0,30.8022,30.8398,30.7927,30.8304,6160.0
2017-08-10 11:55:00,32.72,32.74,32.71,32.73,3268.0,30.7927,30.8116,30.7833,30.8022,3268.0
2017-08-10 12:00:00,32.71,32.73,32.67,32.71,4636.0,30.7833,30.8022,30.7457,30.7833,4636.0
2017-08-10 12:05:00,32.68,32.74,32.65,32.74,5488.0,30.7551,30.8116,30.7269,30.8116,5488.0
2017-08-10 12:10:00,32.74,32.74,32.7,32.7,5600.0,30.8116,30.8116,30.7739,30.7739,5600.0
2017-08-10 12:15:00,32.71,32.74,32.67,32.67,4344.0,30.7833,30.8116,30.7457,30.7457,4344.0
2017-08-10 12:20:00,32.64,32.67,32.64,32.67,2800.0,30.7175,30.7457,30.7175,30.7457,2800.0
2017-08-10 12:25:00,32.67,32.67,32.6,32.61,22710.0,30.7457,30.7457,30.6798,30.6892,22710.0
2017-08-10 12:30:00,32.61,32.63,32.56,32.56,4400.0,30.6892,30.708,30.6422,30.6422,4400.0
2017-08-10 12:35:00,32.53,32.58,32.49,32.54,27622.0,30.6139,30.661,30.5763,30.6233,27622.0
2017-08-10 12:40:00,32.56,32.6,32.55,32.56,6612.0,30.6422,30.6798,30.6328,30.6422,6612.0
2017-08-10 12:45:00,32.56,32.65,32.56,32.62,8180.0,30.6422,30.7269,30.6422,30.6986,8180.0
2017-08-10 12:50:00,32.62,32.66,32.62,32.66,400.0,30.6986,30.7363,30.6986,30.7363,400.0
2017-08-10 12:55:00,32.65,32.69,32.65,32.69,1200.0,30.7269,30.7645,30.7269,30.7645,1200.0
2017-08-10 13:00:00,32.71,32.71,32.7,32.71,600.0,30.7833,30.7833,30.7739,30.7833,600.0
2017-08-10 13:05:00,32.73,32.74,32.69,32.69,2200.0,30.8022,30.8116,30.7645,30.7645,2200.0
2017-08-10 13:10:00,32.71,32.71,32.68,32.68,1200.0,30.7833,30.7833,30.7551,30.7551,1200.0
2017-08-10 13:15:00,32.67,32.68,32.66,32.68,1756.0,30.7457,30.7551,30.7363,30.7551,1756.0
2017-08-10 13:20:00,32.73,32.79,32.73,32.76,1204.0,30.8022,30.8586,30.8022,30.8304,1204.0
2017-08-10 13:25:00,32.74,32.74,32.74,32.74,922.0,30.8116,30.8116,30.8116,30.8116,922.0
2017-08-10 13:30:00,32.76,32.76,32.76,32.76,200.0,30.8304,30.8304,30.8304,30.8304,200.0
2017-08-10 13:35:00,32.74,32.74,32.73,32.73,1000.0,30.8116,30.8116,30.8022,30.8022,1000.0
2017-08-10 13:40:00,32.7,32.7,32.7,32.7,810.0,30.7739,30.7739,30.7739,30.7739,810.0
2017-08-10 13:45:00,32.67,32.67,32.67,32.67,200.0,30.7457,30.7457,30.7457,30.7457,200.0
2017-08-10 13:50:00,32.66,32.66,32.66,32.66,200.0,30.7363,30.7363,30.7363,30.7363,200.0
2017-08-10 13:55:00,32.65,32.69,32.65,32.69,2110.0,30.7269,30.7645,30.7269,30.7645,2110.0
2017-08-10 14:00:00,32.67,32.68,32.66,32.66,1736.0,30.7457,30.7551,30.7363,30.7363,1736.0
2017-08-10 14:05:00,32.66,32.66,32.66,32.66,0.0,30.7363,30.7363,30.7363,30.7363,0.0
2017-08-10 14:10:00,32.69,32.73,32.69,32.72,1600.0,30.7645,30.8022,30.7645,30.7927,1600.0
2017-08-10 14:15:00,32.73,32.8,32.73,32.8,17814.0,30.8022,30.868,30.8022,30.868,17814.0
2017-08-10 14:20:00,32.83,32.84,32.8,32.81,17820.0,30.8963,30.9057,30.868,30.8774,17820.0
2017-08-10 14:25:00,32.79,32.79,32.76,32.77,1252.0,30.8586,30.8586,30.8304,30.8398,1252.0
2017-08-10 14:30:00,32.8,32.93,32.79,32.93,11400.0,30.868,30.9904,30.8586,30.9904,11400.0
2017-08-10 14:35:00,32.83,32.83,32.83,32.83,200.0,30.8963,30.8963,30.8963,30.8963,200.0
2017-08-10 14:40:00,32.78,32.81,32.78,32.8,2600.0,30.8492,30.8774,30.8492,30.868,2600.0
2017-08-10 14:45:00,32.79,32.82,32.79,32.82,1400.0,30.8586,30.8868,30.8586,30.8868,1400.0
2017-08-10 14:50:00,32.85,32.85,32.8,32.82,18780.0,30.9151,30.9151,30.868,30.8868,18780.0
2017-08-10 14:55:00,32.74,32.78,32.74,32.78,3140.0,30.8116,30.8492,30.8116,30.8492,3140.0
2017-08-10 15:00:00,32.77,32.8,32.75,32.75,1502.0,30.8398,30.868,30.821,30.821,1502.0
2017-08-10 15:05:00,32.74,32.74,32.73,32.74,900.0,30.8116,30.8116,30.8022,30.8116,900.0
2017-08-10 15:10:00,32.7,32.7,32.63,32.63,1800.0,30.7739,30.7739,30.708,30.708,1800.0
2017-08-10 15:15:00,32.63,32.63,32.54,32.59,27834.0,30.708,30.708,30.6233,30.6704,27834.0
2017-08-10 15:20:00,32.56,32.58,32.52,32.57,4480.0,30.6422,30.661,30.6045,30.6516,4480.0
2017-08-10 15:25:00,32.55,32.59,32.54,32.56,14408.0,30.6328,30.6704,30.6233,30.6422,14408.0
2017-08-10 15:30:00,32.59,32.6,32.52,32.52,4100.0,30.6704,30.6798,30.6045,30.6045,4100.0
2017-08-10 15:35:00,32.52,32.54,32.47,32.47,7780.0,30.6045,30.6233,30.5575,30.5575,7780.0
2017-08-10 15:40:00,32.46,32.53,32.46,32.49,8610.0,30.5481,30.6139,30.5481,30.5763,8610.0
2017-08-10 15:45:00,32.45,32.48,32.42,32.43,36112.0,30.5386,30.5669,30.5104,30.5198,36112.0
2017-08-10 15:50:00,32.42,32.47,32.4,32.46,18860.0,30.5104,30.5575,30.4916,30.5481,18860.0
2017-08-10 15:55:00,32.45,32.48,32.38,32.38,59470.0,30.5386,30.5669,30.4728,30.4728,59470.0
2017-08-11 09:30:00,32.42,32.63,32.42,32.61,54162.0,30.5104,30.708,30.5104,30.6892,54162.0
2017-08-11 09:35:00,32.62,32.63,32.46,32.46,46182.0,30.6986,30.708,30.5481,30.5481,46182.0
2017-08-11 09:40:00,32.51,32.51,32.43,32.46,33800.0,30.5951,30.5951,30.5198,30.5481,33800.0
2017-08-11 09:45:00,32.48,32.48,32.4,32.43,18224.0,30.5669,30.5669,30.4916,30.5198,18224.0
2017-08-11 09:50:00,32.45,32.53,32.45,32.52,14550.0,30.5386,30.6139,30.5386,30.6045,14550.0
2017-08-11 09:55:00,32.53,32.53,32.47,32.52,4300.0,30.6139,30.6139,30.5575,30.6045,4300.0
2017-08-11 10:00:00,32.52,32.52,32.49,32.51,5200.0,30.6045,30.6045,30.5763,30.5951,5200.0
2017-08-11 10:05:00,32.52,32.63,32.51,32.6,20500.0,30.6045,30.708,30.5951,30.6798,20500.0
2017-08-11 10:10:00,32.6,32.65,32.58,32.6,22400.0,30.6798,30.7269,30.661,30.6798,22400.0
2017-08-11 10:15:00,32.62,32.63,32.6,32.6,5400.0,30.6986,30.708,30.6798,30.6798,5400.0
2017-08-11 10:20:00,32.58,32.58,32.56,32.56,21600.0,30.661,30.661,30.6422,30.6422,21600.0
2017-08-11 10:25:00,32.56,32.57,32.55,32.56,1080.0,30.6422,30.6516,30.6328,30.6422,1080.0
2017-08-11 10:30:00,32.55,32.55,32.49,32.54,13600.0,30.6328,30.6328,30.5763,30.6233,13600.0
2017-08-11 10:35:00,32.58,32.59,32.56,32.56,10400.0,30.661,30.6704,30.6422,30.6422,10400.0
2017-08-11 10:40:00,32.62,32.62,32.58,32.58,10400.0,30.6986,30.6986,30.661,30.661,10400.0
2017-08-11 10:45:00,32.62,32.62,32.62,32.62,400.0,30.6986,30.6986,30.6986,30.6986,400.0
2017-08-11 10:50:00,32.63,32.63,32.61,32.61,3878.0,30.708,30.708,30.6892,30.6892,3878.0
2017-08-11 10:55:00,32.61,32.62,32.59,32.6,2400.0,30.6892,30.6986,30.6704,30.6798,2400.0
2017-08-11 11:00:00,32.58,32.58,32.57,32.57,2600.0,30.661,30.661,30.6516,30.6516,2600.0
2017-08-11 11:05:00,32.58,32.58,32.57,32.58,3000.0,30.661,30.661,30.6516,30.661,3000.0
2017-08-11 11:10:00,32.58,32.6,32.58,32.6,600.0,30.661,30.6798,30.661,30.6798,600.0
2017-08-11 11:15:00,32.59,32.6,32.57,32.57,3216.0,30.6704,30.6798,30.6516,30.6516,3216.0
2017-08-11 11:20:00,32.52,32.52,32.48,32.52,10800.0,30.6045,30.6045,30.5669,30.6045,10800.0
2017-08-11 11:25:00,32.51,32.52,32.49,32.49,2802.0,30.5951,30.6045,30.5763,30.5763,2802.0
2017-08-11 11:30:00,32.48,32.49,32.48,32.48,1600.0,30.5669,30.5763,30.5669,30.5669,1600.0
2017-08-11 11:35:00,32.52,32.52,32.52,32.52,400.0,30.6045,30.6045,30.6045,30.6045,400.0
2017-08-11 11:40:00,32.53,32.53,32.52,32.53,200.0,30.6139,30.6139,30.6045,30.6139,200.0
2017-08-11 11:45:00,32.56,32.59,32.56,32.57,11900.0,30.6422,30.6704,30.6422,30.6516,11900.0
2017-08-11 11:50:00,32.55,32.58,32.55,32.56,2060.0,30.6328,30.661,30.6328,30.6422,2060.0
2017-08-11 11:55:00,32.53,32.54,32.52,32.54,2400.0,30.6139,30.6233,30.6045,30.6233,2400.0
2017-08-11 12:00:00,32.5,32.51,32.49,32.49,1700.0,30.5857,30.5951,30.5763,30.5763,1700.0
2017-08-11 12:05:00,32.51,32.51,32.51,32.51,200.0,30.5951,30.5951,30.5951,30.5951,200.0
2017-08-11 12:10:00,32.51,32.51,32.51,32.51,0.0,30.5951,30.5951,30.5951,30.5951,0.0
2017-08-11 12:15:00,32.55,32.57,32.55,32.57,606.0,30.6328,30.6516,30.6328,30.6516,606.0
2017-08-11 12:20:00,32.56,32.58,32.56,32.58,1000.0,30.6422,30.661,30.6422,30.661,1000.0
2017-08-11 12:25:00,32.55,32.55,32.54,32.55,2460.0,30.6328,30.6328,30.6233,30.6328,2460.0
2017-08-11 12:30:00,32.55,32.55,32.52,32.55,984.0,30.6328,30.6328,30.6045,30.6328,984.0
2017-08-11 12:35:00,32.55,32.55,32.55,32.55,0.0,30.6328,30.6328,30.6328,30.6328,0.0
2017-08-11 12:40:00,32.59,32.59,32.58,32.58,4600.0,30.6704,30.6704,30.661,30.661,4600.0
2017-08-11 12:45:00,32.58,32.6,32.57,32.57,7404.0,30.661,30.6798,30.6516,30.6516,7404.0
2017-08-11 12:50:00,32.56,32.57,32.55,32.57,3500.0,30.6422,30.6516,30.6328,30.6516,3500.0
2017-08-11 12:55:00,32.57,32.57,32.57,32.57,0.0,30.6516,30.6516,30.6516,30.6516,0.0
2017-08-11 13:00:00,32.55,32.55,32.55,32.55,200.0,30.6328,30.6328,30.6328,30.6328,200.0
2017-08-11 13:05:00,32.55,32.6,32.55,32.6,2140.0,30.6328,30.6798,30.6328,30.6798,2140.0
2017-08-11 13:10:00,32.61,32.62,32.61,32.61,200.0,30.6892,30.6986,30.6892,30.6892,200.0
2017-08-11 13:15:00,32.61,32.61,32.61,32.61,0.0,30.6892,30.6892,30.6892,30.6892,0.0
2017-08-11 13:20:00,32.55,32.55,32.55,32.55,800.0,30.6328,30.6328,30.6328,30.6328,800.0
2017-08-11 13:25:00,32.55,32.55,32.55,32.55,0.0,30.6328,30.6328,30.6328,30.6328,0.0
2017-08-11 13:30:00,32.57,32.57,32.57,32.57,3430.0,30.6516,30.6516,30.6516,30.6516,3430.0
2017-08-11 13:35:00,32.57,32.57,32.57,32.57,0.0,30.6516,30.6516,30.6516,30.6516,0.0
2017-08-11 13:40:00,32.57,32.57,32.57,32.57,0.0,30.6516,30.6516,30.6516,30.6516,0.0
2017-08-11 13:45:00,32.55,32.55,32.55,32.55,800.0,30.6328,30.6328,30.6328,30.6328,800.0
2017-08-11 13:50:00,32.54,32.54,32.54,32.54,2240.0,30.6233,30.6233,30.6233,30.6233,2240.0
2017-08-11 13:55:00,32.54,32.54,32.54,32.54,0.0,30.6233,30.6233,30.6233,30.6233,0.0
2017-08-11 14:00:00,32.58,32.59,32.58,32.59,5000.0,30.661,30.6704,30.661,30.6704,5000.0
2017-08-11 14:05:00,32.56,32.56,32.55,32.55,4870.0,30.6422,30.6422,30.6328,30.6328,4870.0
2017-08-11 14:10:00,32.58,32.58,32.58,32.58,1400.0,30.661,30.661,30.661,30.661,1400.0
2017-08-11 14:15:00,32.61,32.61,32.58,32.58,1600.0,30.6892,30.6892,30.661,30.661,1600.0
2017-08-11 14:20:00,32.57,32.57,32.57,32.57,1500.0,30.6516,30.6516,30.6516,30.6516,1500.0
2017-08-11 14:25:00,32.56,32.56,32.56,32.56,800.0,30.6422,30.6422,30.6422,30.6422,800.0
2017-08-11 14:30:00,32.54,32.54,32.48,32.48,25988.0,30.6233,30.6233,30.5669,30.5669,25988.0
2017-08-11 14:35:00,32.47,32.47,32.4,32.43,9600.0,30.5575,30.5575,30.4916,30.5198,9600.0
2017-08-11 14:40:00,32.48,32.49,32.46,32.46,5400.0,30.5669,30.5763,30.5481,30.5481,5400.0
2017-08-11 14:45:00,32.45,32.47,32.45,32.45,10600.0,30.5386,30.5575,30.5386,30.5386,10600.0
2017-08-11 14:50:00,32.48,32.48,32.44,32.44,1200.0,30.5669,30.5669,30.5292,30.5292,1200.0
2017-08-11 14:55:00,32.45,32.47,32.37,32.38,11728.0,30.5386,30.5575,30.4634,30.4728,11728.0
2017-08-11 15:00:00,32.42,32.43,32.4,32.4,1600.0,30.5104,30.5198,30.4916,30.4916,1600.0
2017-08-11 15:05:00,32.45,32.45,32.42,32.43,11400.0,30.5386,30.5386,30.5104,30.5198,11400.0
2017-08-11 15:10:00,32.43,32.43,32.41,32.41,11600.0,30.5198,30.5198,30.501,30.501,11600.0
2017-08-11 15:15:00,32.39,32.39,32.37,32.37,3630.0,30.4822,30.4822,30.4634,30.4634,3630.0
2017-08-11 15:20:00,32.4,32.42,32.4,32.42,1244.0,30.4916,30.5104,30.4916,30.5104,1244.0
2017-08-11 15:25:00,32.43,32.45,32.42,32.42,4664.0,30.5198,30.5386,30.5104,30.5104,4664.0
2017-08-11 15:30:00,32.41,32.42,32.39,32.39,1600.0,30.501,30.5104,30.4822,30.4822,1600.0
2017-08-11 15:35:00,32.41,32.47,32.39,32.47,10180.0,30.501,30.5575,30.4822,30.5575,10180.0
2017-08-11 15:40:00,32.46,32.47,32.45,32.47,4126.0,30.5481,30.5575,30.5386,30.5575,4126.0
2017-08-11 15:45:00,32.47,32.55,32.47,32.52,7716.0,30.5575,30.6328,30.5575,30.6045,7716.0
2017-08-11 15:50:00,32.53,32.55,32.52,32.54,10600.0,30.6139,30.6328,30.6045,30.6233,10600.0
2017-08-11 15:55:00,32.54,32.55,32.42,32.44,39434.0,30.6233,30.6328,30.5104,30.5292,39434.0
2017-08-14 09:30:00,33.01,33.01,32.93,32.98,42518.0,31.0657,31.0657,30.9904,31.0374,42518.0
2017-08-14 09:35:00,32.99,33.02,32.97,32.99,22864.0,31.0468,31.0751,31.028,31.0468,22864.0
2017-08-14 09:40:00,32.99,33.02,32.98,32.98,12352.0,31.0468,31.0751,31.0374,31.0374,12352.0
2017-08-14 09:45:00,32.99,33.02,32.97,32.99,9440.0,31.0468,31.0751,31.028,31.0468,9440.0
2017-08-14 09:50:00,33.01,33.01,32.96,33.0,5260.0,31.0657,31.0657,31.0186,31.0562,5260.0
2017-08-14 09:55:00,33.0,33.02,32.99,32.99,4428.0,31.0562,31.0751,31.0468,31.0468,4428.0
2017-08-14 10:00:00,33.02,33.06,32.99,33.04,21584.0,31.0751,31.1127,31.0468,31.0939,21584.0
2017-08-14 10:05:00,33.02,33.04,33.02,33.02,4520.0,31.0751,31.0939,31.0751,31.0751,4520.0
2017-08-14 10:10:00,33.04,33.05,33.02,33.02,9582.0,31.0939,31.1033,31.0751,31.0751,9582.0
2017-08-14 10:15:00,33.03,33.06,33.03,33.05,2312.0,31.0845,31.1127,31.0845,31.1033,2312.0
2017-08-14 10:20:00,33.05,33.07,33.05,33.06,4036.0,31.1033,31.1221,31.1033,31.1127,4036.0
2017-08-14 10:25:00,33.06,33.06,33.04,33.04,2060.0,31.1127,31.1127,31.0939,31.0939,2060.0
2017-08-14 10:30:00,33.05,33.07,33.05,33.07,3600.0,31.1033,31.1221,31.1033,31.1221,3600.0
2017-08-14 10:35:00,33.05,33.06,33.05,33.05,2730.0,31.1033,31.1127,31.1033,31.1033,2730.0
2017-08-14 10:40:00,33.1,33.1,33.07,33.09,8820.0,31.1504,31.1504,31.1221,31.1409,8820.0
2017-08-14 10:45:00,33.08,33.1,33.08,33.09,6530.0,31.1315,31.1504,31.1315,31.1409,6530.0
2017-08-14 10:50:00,33.09,33.13,33.09,33.1,9000.0,31.1409,31.1786,31.1409,31.1504,9000.0
2017-08-14 10:55:00,33.11,33.13,33.11,33.11,1200.0,31.1598,31.1786,31.1598,31.1598,1200.0
2017-08-14 11:00:00,33.1,33.1,33.07,33.07,4324.0,31.1504,31.1504,31.1221,31.1221,4324.0
2017-08-14 11:05:00,33.08,33.1,33.08,33.1,7340.0,31.1315,31.1504,31.1315,31.1504,7340.0
2017-08-14 11:10:00,33.09,33.09,33.08,33.08,2510.0,31.1409,31.1409,31.1315,31.1315,2510.0
2017-08-14 11:15:00,33.08,33.08,33.04,33.04,2064.0,31.1315,31.1315,31.0939,31.0939,2064.0
2017-08-14 11:20:00,33.04,33.06,33.04,33.05,2928.0,31.0939,31.1127,31.0939,31.1033,2928.0
2017-08-14 11:25:00,33.07,33.09,33.07,33.09,8400.0,31.1221,31.1409,31.1221,31.1409,8400.0
2017-08-14 11:30:00,33.1,33.1,33.08,33.09,3400.0,31.1504,31.1504,31.1315,31.1409,3400.0
2017-08-14 11:35:00,33.07,33.08,33.05,33.06,18680.0,31.1221,31.1315,31.1033,31.1127,18680.0
2017-08-14 11:40:00,33.09,33.09,33.08,33.09,200.0,31.1409,31.1409,31.1315,31.1409,200.0
2017-08-14 11:45:00,33.1,33.11,33.1,33.11,1020.0,31.1504,31.1598,31.1504,31.1598,1020.0
2017-08-14 11:50:00,33.1,33.1,33.1,33.1,200.0,31.1504,31.1504,31.1504,31.1504,200.0
2017-08-14 11:55:00,33.1,33.1,33.1,33.1,0.0,31.1504,31.1504,31.1504,31.1504,0.0
2017-08-14 12:00:00,33.13,33.13,33.12,33.13,7800.0,31.1786,31.1786,31.1692,31.1786,7800.0
2017-08-14 12:05:00,33.12,33.14,33.12,33.12,17930.0,31.1692,31.188,31.1692,31.1692,17930.0
2017-08-14 12:10:00,33.12,33.13,33.1,33.12,14500.0,31.1692,31.1786,31.1504,31.1692,14500.0
2017-08-14 12:15:00,33.12,33.12,33.12,33.12,600.0,31.1692,31.1692,31.1692,31.1692,600.0
2017-08-14 12:20:00,33.12,33.12,33.12,33.12,0.0,31.1692,31.1692,31.1692,31.1692,0.0
2017-08-14 12:25:00,33.09,33.09,33.09,33.09,500.0,31.1409,31.1409,31.1409,31.1409,500.0
2017-08-14 12:30:00,33.07,33.08,33.07,33.08,1800.0,31.1221,31.1315,31.1221,31.1315,1800.0
2017-08-14 12:35:00,33.07,33.07,33.05,33.05,600.0,31.1221,31.1221,31.1033,31.1033,600.0
2017-08-14 12:40:00,33.06,33.06,33.06,33.06,200.0,31.1127,31.1127,31.1127,31.1127,200.0
2017-08-14 12:45:00,33.06,33.06,33.05,33.06,600.0,31.1127,31.1127,31.1033,31.1127,600.0
2017-08-14 12:50:00,33.08,33.08,33.08,33.08,200.0,31.1315,31.1315,31.1315,31.1315,200.0
2017-08-14 12:55:00,33.06,33.06,33.05,33.06,400.0,31.1127,31.1127,31.1033,31.1127,400.0
2017-08-14 13:00:00,33.07,33.07,33.06,33.06,1200.0,31.1221,31.1221,31.1127,31.1127,1200.0
2017-08-14 13:05:00,33.09,33.09,33.09,33.09,400.0,31.1409,31.1409,31.1409,31.1409,400.0
2017-08-14 13:10:00,33.09,33.09,33.09,33.09,300.0,31.1409,31.1409,31.1409,31.1409,300.0
2017-08-14 13:15:00,33.07,33.07,33.07,33.07,200.0,31.1221,31.1221,31.1221,31.1221,200.0
2017-08-14 13:20:00,33.06,33.07,33.06,33.06,450.0,31.1127,31.1221,31.1127,31.1127,450.0
2017-08-14 13:25:00,33.07,33.07,33.07,33.07,500.0,31.1221,31.1221,31.1221,31.1221,500.0
2017-08-14 13:30:00,33.05,33.05,33.05,33.05,200.0,31.1033,31.1033,31.1033,31.1033,200.0
2017-08-14 13:35:00,33.05,33.05,33.05,33.05,0.0,31.1033,31.1033,31.1033,31.1033,0.0
2017-08-14 13:40:00,33.05,33.05,33.05,33.05,0.0,31.1033,31.1033,31.1033,31.1033,0.0
2017-08-14 13:45:00,33.05,33.05,33.05,33.05,400.0,31.1033,31.1033,31.1033,31.1033,400.0
2017-08-14 13:50:00,33.05,33.05,33.05,33.05,200.0,31.1033,31.1033,31.1033,31.1033,200.0
2017-08-14 13:55:00,33.08,33.08,33.07,33.08,212.0,31.1315,31.1315,31.1221,31.1315,212.0
2017-08-14 14:00:00,33.08,33.09,33.07,33.08,5200.0,31.1315,31.1409,31.1221,31.1315,5200.0
2017-08-14 14:05:00,33.08,33.08,33.08,33.08,0.0,31.1315,31.1315,31.1315,31.1315,0.0
2017-08-14 14:10:00,33.08,33.08,33.08,33.08,200.0,31.1315,31.1315,31.1315,31.1315,200.0
2017-08-14 14:15:00,33.06,33.07,33.06,33.07,600.0,31.1127,31.1221,31.1127,31.1221,600.0
2017-08-14 14:20:00,33.07,33.07,33.07,33.07,0.0,31.1221,31.1221,31.1221,31.1221,0.0
2017-08-14 14:25:00,33.08,33.08,33.07,33.07,640.0,31.1315,31.1315,31.1221,31.1221,640.0
2017-08-14 14:30:00,33.07,33.07,33.07,33.07,0.0,31.1221,31.1221,31.1221,31.1221,0.0
2017-08-14 14:35:00,33.07,33.08,33.06,33.07,34224.0,31.1221,31.1315,31.1127,31.1221,34224.0
2017-08-14 14:40:00,33.09,33.09,33.09,33.09,200.0,31.1409,31.1409,31.1409,31.1409,200.0
2017-08-14 14:45:00,33.09,33.09,33.02,33.02,10600.0,31.1409,31.1409,31.0751,31.0751,10600.0
2017-08-14 14:50:00,32.99,32.99,32.95,32.95,12600.0,31.0468,31.0468,31.0092,31.0092,12600.0
2017-08-14 14:55:00,32.95,32.95,32.95,32.95,0.0,31.0092,31.0092,31.0092,31.0092,0.0
2017-08-14 15:00:00,32.96,32.96,32.96,32.96,2000.0,31.0186,31.0186,31.0186,31.0186,2000.0
2017-08-14 15:05:00,32.97,32.97,32.97,32.97,2560.0,31.028,31.028,31.028,31.028,2560.0
2017-08-14 15:10:00,32.99,33.01,32.99,33.01,5030.0,31.0468,31.0657,31.0468,31.0657,5030.0
2017-08-14 15:15:00,33.0,33.03,32.99,33.03,9240.0,31.0562,31.0845,31.0468,31.0845,9240.0
2017-08-14 15:20:00,33.03,33.03,33.02,33.02,1120.0,31.0845,31.0845,31.0751,31.0751,1120.0
2017-08-14 15:25:00,33.04,33.06,33.03,33.06,1600.0,31.0939,31.1127,31.0845,31.1127,1600.0
2017-08-14 15:30:00,33.06,33.07,33.05,33.06,10258.0,31.1127,31.1221,31.1033,31.1127,10258.0
2017-08-14 15:35:00,33.05,33.05,33.02,33.04,10932.0,31.1033,31.1033,31.0751,31.0939,10932.0
2017-08-14 15:40:00,33.02,33.05,33.02,33.03,6576.0,31.0751,31.1033,31.0751,31.0845,6576.0
2017-08-14 15:45:00,33.03,33.04,33.02,33.04,1000.0,31.0845,31.0939,31.0751,31.0939,1000.0
2017-08-14 15:50:00,33.07,33.08,33.07,33.08,1000.0,31.1221,31.1315,31.1221,31.1315,1000.0
2017-08-14 15:55:00,33.06,33.07,32.99,33.0,8810.0,31.1127,31.1221,31.0468,31.0562,8810.0
2017-08-15 09:30:00,33.23,33.23,33.13,33.15,51260.0,31.2727,31.2727,31.1786,31.1974,51260.0
2017-08-15 09:35:00,33.16,33.2,33.13,33.19,13506.0,31.2068,31.2445,31.1786,31.2351,13506.0
2017-08-15 09:40:00,33.16,33.18,33.1,33.12,11236.0,31.2068,31.2256,31.1504,31.1692,11236.0
2017-08-15 09:45:00,33.1,33.1,33.02,33.05,18088.0,31.1504,31.1504,31.0751,31.1033,18088.0
2017-08-15 09:50:00,33.05,33.1,33.05,33.1,3390.0,31.1033,31.1504,31.1033,31.1504,3390.0
2017-08-15 09:55:00,33.09,33.15,33.09,33.15,41438.0,31.1409,31.1974,31.1409,31.1974,41438.0
2017-08-15 10:00:00,33.15,33.17,33.11,33.11,4144.0,31.1974,31.2162,31.1598,31.1598,4144.0
2017-08-15 10:05:00,33.11,33.12,33.07,33.07,11000.0,31.1598,31.1692,31.1221,31.1221,11000.0
2017-08-15 10:10:00,33.07,33.07,33.02,33.03,10400.0,31.1221,31.1221,31.0751,31.0845,10400.0
2017-08-15 10:15:00,33.02,33.04,32.97,33.03,13100.0,31.0751,31.0939,31.028,31.0845,13100.0
2017-08-15 10:20:00,33.02,33.02,32.98,32.99,5600.0,31.0751,31.0751,31.0374,31.0468,5600.0
2017-08-15 10:25:00,32.99,33.03,32.98,33.01,3110.0,31.0468,31.0845,31.0374,31.0657,3110.0
2017-08-15 10:30:00,32.98,32.99,32.94,32.99,26404.0,31.0374,31.0468,30.9998,31.0468,26404.0
2017-08-15 10:35:00,32.99,33.05,32.99,33.05,1430.0,31.0468,31.1033,31.0468,31.1033,1430.0
2017-08-15 10:40:00,33.04,33.08,33.04,33.07,3000.0,31.0939,31.1315,31.0939,31.1221,3000.0
2017-08-15 10:45:00,33.05,33.08,33.04,33.04,10200.0,31.1033,31.1315,31.0939,31.0939,10200.0
2017-08-15 10:50:00,33.07,33.07,33.05,33.05,1520.0,31.1221,31.1221,31.1033,31.1033,1520.0
2017-08-15 10:55:00,33.08,33.09,33.08,33.08,1972.0,31.1315,31.1409,31.1315,31.1315,1972.0
2017-08-15 11:00:00,33.05,33.05,33.05,33.05,200.0,31.1033,31.1033,31.1033,31.1033,200.0
2017-08-15 11:05:00,33.05,33.08,33.05,33.08,8000.0,31.1033,31.1315,31.1033,31.1315,8000.0
2017-08-15 11:10:00,33.07,33.08,33.07,33.07,400.0,31.1221,31.1315,31.1221,31.1221,400.0
2017-08-15 11:15:00,33.07,33.09,33.07,33.09,5156.0,31.1221,31.1409,31.1221,31.1409,5156.0
2017-08-15 11:20:00,33.1,33.11,33.07,33.07,10000.0,31.1504,31.1598,31.1221,31.1221,10000.0
2017-08-15 11:25:00,33.06,33.07,33.05,33.07,2200.0,31.1127,31.1221,31.1033,31.1221,2200.0
2017-08-15 11:30:00,33.07,33.07,33.07,33.07,400.0,31.1221,31.1221,31.1221,31.1221,400.0
2017-08-15 11:35:00,33.07,33.07,33.07,33.07,0.0,31.1221,31.1221,31.1221,31.1221,0.0
2017-08-15 11:40:00,33.07,33.07,33.07,33.07,0.0,31.1221,31.1221,31.1221,31.1221,0.0
2017-08-15 11:45:00,33.06,33.06,33.05,33.05,3340.0,31.1127,31.1127,31.1033,31.1033,3340.0
2017-08-15 11:50:00,33.03,33.03,33.03,33.03,600.0,31.0845,31.0845,31.0845,31.0845,600.0
2017-08-15 11:55:00,33.04,33.04,33.04,33.04,200.0,31.0939,31.0939,31.0939,31.0939,200.0
2017-08-15 12:00:00,33.01,33.04,33.0,33.04,4800.0,31.0657,31.0939,31.0562,31.0939,4800.0
2017-08-15 12:05:00,33.04,33.04,33.04,33.04,0.0,31.0939,31.0939,31.0939,31.0939,0.0
2017-08-15 12:10:00,33.02,33.03,33.01,33.01,4800.0,31.0751,31.0845,31.0657,31.0657,4800.0
2017-08-15 12:15:00,33.02,33.02,33.02,33.02,500.0,31.0751,31.0751,31.0751,31.0751,500.0
2017-08-15 12:20:00,33.04,33.05,33.04,33.04,9504.0,31.0939,31.1033,31.0939,31.0939,9504.0
2017-08-15 12:25:00,33.06,33.08,33.05,33.08,1114.0,31.1127,31.1315,31.1033,31.1315,1114.0
2017-08-15 12:30:00,33.06,33.06,33.06,33.06,302.0,31.1127,31.1127,31.1127,31.1127,302.0
2017-08-15 12:35:00,33.06,33.06,33.06,33.06,0.0,31.1127,31.1127,31.1127,31.1127,0.0
2017-08-15 12:40:00,33.06,33.06,33.06,33.06,304.0,31.1127,31.1127,31.1127,31.1127,304.0
2017-08-15 12:45:00,33.06,33.07,33.06,33.06,1208.0,31.1127,31.1221,31.1127,31.1127,1208.0
2017-08-15 12:50:00,33.07,33.07,33.07,33.07,6000.0,31.1221,31.1221,31.1221,31.1221,6000.0
2017-08-15 12:55:00,33.06,33.06,33.05,33.05,6400.0,31.1127,31.1127,31.1033,31.1033,6400.0
2017-08-15 13:00:00,33.04,33.04,32.98,32.98,2400.0,31.0939,31.0939,31.0374,31.0374,2400.0
2017-08-15 13:05:00,32.96,32.99,32.96,32.98,8200.0,31.0186,31.0468,31.0186,31.0374,8200.0
2017-08-15 13:10:00,33.01,33.01,33.01,33.01,200.0,31.0657,31.0657,31.0657,31.0657,200.0
2017-08-15 13:15:00,32.99,32.99,32.99,32.99,1000.0,31.0468,31.0468,31.0468,31.0468,1000.0
2017-08-15 13:20:00,33.01,33.01,33.0,33.0,1000.0,31.0657,31.0657,31.0562,31.0562,1000.0
2017-08-15 13:25:00,32.99,32.99,32.99,32.99,400.0,31.0468,31.0468,31.0468,31.0468,400.0
2017-08-15 13:30:00,32.99,32.99,32.99,32.99,0.0,31.0468,31.0468,31.0468,31.0468,0.0
2017-08-15 13:35:00,33.0,33.0,32.99,32.99,800.0,31.0562,31.0562,31.0468,31.0468,800.0
2017-08-15 13:40:00,32.99,32.99,32.99,32.99,1600.0,31.0468,31.0468,31.0468,31.0468,1600.0
2017-08-15 13:45:00,32.98,32.98,32.98,32.98,200.0,31.0374,31.0374,31.0374,31.0374,200.0
2017-08-15 13:50:00,32.99,32.99,32.99,32.99,200.0,31.0468,31.0468,31.0468,31.0468,200.0
2017-08-15 13:55:00,32.97,32.99,32.97,32.98,1600.0,31.028,31.0468,31.028,31.0374,1600.0
2017-08-15 14:00:00,33.01,33.01,33.01,33.01,200.0,31.0657,31.0657,31.0657,31.0657,200.0
2017-08-15 14:05:00,32.99,33.02,32.99,33.01,4200.0,31.0468,31.0751,31.0468,31.0657,4200.0
2017-08-15 14:10:00,33.01,33.01,33.01,33.01,0.0,31.0657,31.0657,31.0657,31.0657,0.0
2017-08-15 14:15:00,33.01,33.01,33.01,33.01,0.0,31.0657,31.0657,31.0657,31.0657,0.0
2017-08-15 14:20:00,33.02,33.05,33.02,33.05,2040.0,31.0751,31.1033,31.0751,31.1033,2040.0
2017-08-15 14:25:00,33.07,33.07,33.07,33.07,1000.0,31.1221,31.1221,31.1221,31.1221,1000.0
2017-08-15 14:30:00,33.07,33.08,33.07,33.08,3104.0,31.1221,31.1315,31.1221,31.1315,3104.0
2017-08-15 14:35:00,33.07,33.09,33.07,33.08,8500.0,31.1221,31.1409,31.1221,31.1315,8500.0
2017-08-15 14:40:00,33.08,33.08,33.07,33.07,13000.0,31.1315,31.1315,31.1221,31.1221,13000.0
2017-08-15 14:45:00,33.06,33.06,33.06,33.06,1000.0,31.1127,31.1127,31.1127,31.1127,1000.0
2017-08-15 14:50:00,33.06,33.06,33.05,33.06,7200.0,31.1127,31.1127,31.1033,31.1127,7200.0
2017-08-15 14:55:00,33.07,33.07,33.07,33.07,600.0,31.1221,31.1221,31.1221,31.1221,600.0
2017-08-15 15:00:00,33.09,33.09,33.09,33.09,200.0,31.1409,31.1409,31.1409,31.1409,200.0
2017-08-15 15:05:00,33.11,33.12,33.11,33.12,400.0,31.1598,31.1692,31.1598,31.1692,400.0
2017-08-15 15:10:00,33.12,33.13,33.1,33.13,2200.0,31.1692,31.1786,31.1504,31.1786,2200.0
2017-08-15 15:15:00,33.13,33.14,33.13,33.14,2600.0,31.1786,31.188,31.1786,31.188,2600.0
2017-08-15 15:20:00,33.14,33.16,33.14,33.15,3600.0,31.188,31.2068,31.188,31.1974,3600.0
2017-08-15 15:25:00,33.13,33.13,33.13,33.13,4200.0,31.1786,31.1786,31.1786,31.1786,4200.0
2017-08-15 15:30:00,33.12,33.12,33.12,33.12,1600.0,31.1692,31.1692,31.1692,31.1692,1600.0
2017-08-15 15:35:00,33.13,33.15,33.12,33.15,4604.0,31.1786,31.1974,31.1692,31.1974,4604.0
2017-08-15 15:40:00,33.15,33.16,33.14,33.14,1270.0,31.1974,31.2068,31.188,31.188,1270.0
2017-08-15 15:45:00,33.15,33.2,33.15,33.19,15240.0,31.1974,31.2445,31.1974,31.2351,15240.0
2017-08-15 15:50:00,33.13,33.15,33.13,33.13,9900.0,31.1786,31.1974,31.1786,31.1786,9900.0
2017-08-15 15:55:00,33.12,33.12,33.07,33.1,10526.0,31.1692,31.1692,31.1221,31.1504,10526.0
2017-08-16 09:30:00,33.29,33.34,33.24,33.34,36768.0,31.3292,31.3762,31.2821,31.3762,36768.0
2017-08-16 09:35:00,33.34,33.34,33.3,33.33,24736.0,31.3762,31.3762,31.3386,31.3668,24736.0
2017-08-16 09:40:00,33.33,33.35,33.29,33.35,23060.0,31.3668,31.3856,31.3292,31.3856,23060.0
2017-08-16 09:45:00,33.37,33.38,33.35,33.35,3360.0,31.4045,31.4139,31.3856,31.3856,3360.0
2017-08-16 09:50:00,33.35,33.4,33.34,33.4,9822.0,31.3856,31.4327,31.3762,31.4327,9822.0
2017-08-16 09:55:00,33.38,33.4,33.38,33.4,3446.0,31.4139,31.4327,31.4139,31.4327,3446.0
2017-08-16 10:00:00,33.42,33.42,33.39,33.4,10348.0,31.4515,31.4515,31.4233,31.4327,10348.0
2017-08-16 10:05:00,33.4,33.42,33.4,33.41,6760.0,31.4327,31.4515,31.4327,31.4421,6760.0
2017-08-16 10:10:00,33.38,33.39,33.38,33.39,2600.0,31.4139,31.4233,31.4139,31.4233,2600.0
2017-08-16 10:15:00,33.38,33.41,33.38,33.4,2050.0,31.4139,31.4421,31.4139,31.4327,2050.0
2017-08-16 10:20:00,33.41,33.44,33.41,33.44,5580.0,31.4421,31.4703,31.4421,31.4703,5580.0
2017-08-16 10:25:00,33.45,33.45,33.42,33.44,3800.0,31.4797,31.4797,31.4515,31.4703,3800.0
2017-08-16 10:30:00,33.45,33.45,33.41,33.41,4510.0,31.4797,31.4797,31.4421,31.4421,4510.0
2017-08-16 10:35:00,33.43,33.44,33.43,33.44,400.0,31.4609,31.4703,31.4609,31.4703,400.0
2017-08-16 10:40:00,33.44,33.45,33.43,33.44,12710.0,31.4703,31.4797,31.4609,31.4703,12710.0
2017-08-16 10:45:00,33.44,33.48,33.44,33.46,6140.0,31.4703,31.508,31.4703,31.4892,6140.0
2017-08-16 10:50:00,33.47,33.47,33.45,33.45,3000.0,31.4986,31.4986,31.4797,31.4797,3000.0
2017-08-16 10:55:00,33.46,33.47,33.45,33.47,13516.0,31.4892,31.4986,31.4797,31.4986,13516.0
2017-08-16 11:00:00,33.48,33.49,33.46,33.46,15962.0,31.508,31.5174,31.4892,31.4892,15962.0
2017-08-16 11:05:00,33.46,33.46,33.41,33.41,8700.0,31.4892,31.4892,31.4421,31.4421,8700.0
2017-08-16 11:10:00,33.42,33.42,33.38,33.39,4474.0,31.4515,31.4515,31.4139,31.4233,4474.0
2017-08-16 11:15:00,33.38,33.41,33.38,33.38,10714.0,31.4139,31.4421,31.4139,31.4139,10714.0
2017-08-16 11:20:00,33.38,33.38,33.35,33.36,1562.0,31.4139,31.4139,31.3856,31.395,1562.0
2017-08-16 11:25:00,33.38,33.38,33.36,33.37,3200.0,31.4139,31.4139,31.395,31.4045,3200.0
2017-08-16 11:30:00,33.37,33.41,33.37,33.41,8398.0,31.4045,31.4421,31.4045,31.4421,8398.0
2017-08-16 11:35:00,33.41,33.41,33.4,33.4,688.0,31.4421,31.4421,31.4327,31.4327,688.0
2017-08-16 11:40:00,33.42,33.43,33.41,33.43,4472.0,31.4515,31.4609,31.4421,31.4609,4472.0
2017-08-16 11:45:00,33.43,33.44,33.43,33.43,700.0,31.4609,31.4703,31.4609,31.4609,700.0
2017-08-16 11:50:00,33.43,33.43,33.43,33.43,200.0,31.4609,31.4609,31.4609,31.4609,200.0
2017-08-16 11:55:00,33.44,33.44,33.43,33.44,1104.0,31.4703,31.4703,31.4609,31.4703,1104.0
2017-08-16 12:00:00,33.46,33.48,33.46,33.48,1200.0,31.4892,31.508,31.4892,31.508,1200.0
2017-08-16 12:05:00,33.48,33.49,33.47,33.49,10328.0,31.508,31.5174,31.4986,31.5174,10328.0
2017-08-16 12:10:00,33.48,33.49,33.47,33.49,5000.0,31.508,31.5174,31.4986,31.5174,5000.0
2017-08-16 12:15:00,33.48,33.49,33.47,33.48,2400.0,31.508,31.5174,31.4986,31.508,2400.0
2017-08-16 12:20:00,33.48,33.48,33.48,33.48,0.0,31.508,31.508,31.508,31.508,0.0
2017-08-16 12:25:00,33.48,33.48,33.47,33.47,2000.0,31.508,31.508,31.4986,31.4986,2000.0
2017-08-16 12:30:00,33.47,33.47,33.47,33.47,1600.0,31.4986,31.4986,31.4986,31.4986,1600.0
2017-08-16 12:35:00,33.48,33.49,33.47,33.47,2200.0,31.508,31.5174,31.4986,31.4986,2200.0
2017-08-16 12:40:00,33.48,33.48,33.48,33.48,1400.0,31.508,31.508,31.508,31.508,1400.0
2017-08-16 12:45:00,33.48,33.48,33.47,33.48,5000.0,31.508,31.508,31.4986,31.508,5000.0
2017-08-16 12:50:00,33.43,33.43,33.39,33.41,8888.0,31.4609,31.4609,31.4233,31.4421,8888.0
2017-08-16 12:55:00,33.39,33.4,33.39,33.4,5400.0,31.4233,31.4327,31.4233,31.4327,5400.0
2017-08-16 13:00:00,33.38,33.38,33.38,33.38,502.0,31.4139,31.4139,31.4139,31.4139,502.0
2017-08-16 13:05:00,33.42,33.42,33.41,33.41,800.0,31.4515,31.4515,31.4421,31.4421,800.0
2017-08-16 13:10:00,33.37,33.37,33.28,33.28,6400.0,31.4045,31.4045,31.3198,31.3198,6400.0
2017-08-16 13:15:00,33.27,33.3,33.27,33.3,600.0,31.3103,31.3386,31.3103,31.3386,600.0
2017-08-16 13:20:00,33.3,33.3,33.3,33.3,0.0,31.3386,31.3386,31.3386,31.3386,0.0
2017-08-16 13:25:00,33.31,33.31,33.2,33.26,20888.0,31.348,31.348,31.2445,31.3009,20888.0
2017-08-16 13:30:00,33.26,33.26,33.2,33.24,5600.0,31.3009,31.3009,31.2445,31.2821,5600.0
2017-08-16 13:35:00,33.24,33.24,33.24,33.24,200.0,31.2821,31.2821,31.2821,31.2821,200.0
2017-08-16 13:40:00,33.25,33.25,33.24,33.24,1206.0,31.2915,31.2915,31.2821,31.2821,1206.0
2017-08-16 13:45:00,33.23,33.25,33.23,33.25,1352.0,31.2727,31.2915,31.2727,31.2915,1352.0
2017-08-16 13:50:00,33.25,33.26,33.24,33.24,650.0,31.2915,31.3009,31.2821,31.2821,650.0
2017-08-16 13:55:00,33.22,33.24,33.22,33.24,4800.0,31.2633,31.2821,31.2633,31.2821,4800.0
2017-08-16 14:00:00,33.24,33.32,33.21,33.32,7000.0,31.2821,31.3574,31.2539,31.3574,7000.0
2017-08-16 14:05:00,33.3,33.35,33.3,33.34,1550.0,31.3386,31.3856,31.3386,31.3762,1550.0
2017-08-16 14:10:00,33.32,33.34,33.3,33.33,16000.0,31.3574,31.3762,31.3386,31.3668,16000.0
2017-08-16 14:15:00,33.31,33.32,33.24,33.24,4164.0,31.348,31.3574,31.2821,31.2821,4164.0
2017-08-16 14:20:00,33.23,33.23,33.14,33.16,6900.0,31.2727,31.2727,31.188,31.2068,6900.0
2017-08-16 14:25:00,33.18,33.18,33.18,33.18,2200.0,31.2256,31.2256,31.2256,31.2256,2200.0
2017-08-16 14:30:00,33.19,33.19,33.13,33.18,4400.0,31.2351,31.2351,31.1786,31.2256,4400.0
2017-08-16 14:35:00,33.2,33.2,33.2,33.2,200.0,31.2445,31.2445,31.2445,31.2445,200.0
2017-08-16 14:40:00,33.2,33.23,33.19,33.19,3200.0,31.2445,31.2727,31.2351,31.2351,3200.0
2017-08-16 14:45:00,33.22,33.22,33.22,33.22,200.0,31.2633,31.2633,31.2633,31.2633,200.0
2017-08-16 14:50:00,33.22,33.22,33.22,33.22,0.0,31.2633,31.2633,31.2633,31.2633,0.0
2017-08-16 14:55:00,33.27,33.27,33.26,33.26,10676.0,31.3103,31.3103,31.3009,31.3009,10676.0
2017-08-16 15:00:00,33.24,33.24,33.24,33.24,800.0,31.2821,31.2821,31.2821,31.2821,800.0
2017-08-16 15:05:00,33.23,33.24,33.23,33.24,1000.0,31.2727,31.2821,31.2727,31.2821,1000.0
2017-08-16 15:10:00,33.22,33.23,33.22,33.22,5200.0,31.2633,31.2727,31.2633,31.2633,5200.0
2017-08-16 15:15:00,33.22,33.22,33.22,33.22,0.0,31.2633,31.2633,31.2633,31.2633,0.0
2017-08-16 15:20:00,33.24,33.26,33.24,33.26,800.0,31.2821,31.3009,31.2821,31.3009,800.0
2017-08-16 15:25:00,33.23,33.24,33.23,33.24,5302.0,31.2727,31.2821,31.2727,31.2821,5302.0
2017-08-16 15:30:00,33.25,33.26,33.24,33.24,8200.0,31.2915,31.3009,31.2821,31.2821,8200.0
2017-08-16 15:35:00,33.25,33.25,33.25,33.25,400.0,31.2915,31.2915,31.2915,31.2915,400.0
2017-08-16 15:40:00,33.25,33.25,33.24,33.24,2600.0,31.2915,31.2915,31.2821,31.2821,2600.0
2017-08-16 15:45:00,33.24,33.24,33.2,33.21,4000.0,31.2821,31.2821,31.2445,31.2539,4000.0
2017-08-16 15:50:00,33.23,33.23,33.2,33.2,1324.0,31.2727,31.2727,31.2445,31.2445,1324.0
2017-08-16 15:55:00,33.21,33.24,33.17,33.21,26884.0,31.2539,31.2821,31.2162,31.2539,26884.0
2017-08-17 09:30:00,32.96,33.03,32.91,33.01,49790.0,31.0186,31.0845,30.9715,31.0657,49790.0
2017-08-17 09:35:00,32.97,32.99,32.88,32.89,51672.0,31.028,31.0468,30.9433,30.9527,51672.0
2017-08-17 09:40:00,32.88,32.97,32.88,32.97,17822.0,30.9433,31.028,30.9433,31.028,17822.0
2017-08-17 09:45:00,32.97,32.99,32.95,32.97,14820.0,31.028,31.0468,31.0092,31.028,14820.0
2017-08-17 09:50:00,32.97,32.97,32.94,32.94,21750.0,31.028,31.028,30.9998,30.9998,21750.0
2017-08-17 09:55:00,32.93,32.95,32.83,32.84,31206.0,30.9904,31.0092,30.8963,30.9057,31206.0
2017-08-17 10:00:00,32.81,32.84,32.76,32.82,33300.0,30.8774,30.9057,30.8304,30.8868,33300.0
2017-08-17 10:05:00,32.8,32.85,32.79,32.8,17900.0,30.868,30.9151,30.8586,30.868,17900.0
2017-08-17 10:10:00,32.8,32.83,32.72,32.74,23000.0,30.868,30.8963,30.7927,30.8116,23000.0
2017-08-17 10:15:00,32.7,32.74,32.66,32.69,17200.0,30.7739,30.8116,30.7363,30.7645,17200.0
2017-08-17 10:20:00,32.68,32.68,32.6,32.66,23934.0,30.7551,30.7551,30.6798,30.7363,23934.0
2017-08-17 10:25:00,32.65,32.7,32.63,32.66,15362.0,30.7269,30.7739,30.708,30.7363,15362.0
2017-08-17 10:30:00,32.66,32.81,32.66,32.78,20644.0,30.7363,30.8774,30.7363,30.8492,20644.0
2017-08-17 10:35:00,32.77,32.78,32.72,32.74,6800.0,30.8398,30.8492,30.7927,30.8116,6800.0
2017-08-17 10:40:00,32.71,32.74,32.65,32.66,17538.0,30.7833,30.8116,30.7269,30.7363,17538.0
2017-08-17 10:45:00,32.69,32.73,32.67,32.67,4100.0,30.7645,30.8022,30.7457,30.7457,4100.0
2017-08-17 10:50:00,32.63,32.73,32.63,32.73,5200.0,30.708,30.8022,30.708,30.8022,5200.0
2017-08-17 10:55:00,32.74,32.75,32.71,32.71,2000.0,30.8116,30.821,30.7833,30.7833,2000.0
2017-08-17 11:00:00,32.73,32.81,32.73,32.81,15246.0,30.8022,30.8774,30.8022,30.8774,15246.0
2017-08-17 11:05:00,32.83,32.9,32.83,32.88,15400.0,30.8963,30.9621,30.8963,30.9433,15400.0
2017-08-17 11:10:00,32.9,32.9,32.86,32.88,7800.0,30.9621,30.9621,30.9245,30.9433,7800.0
2017-08-17 11:15:00,32.91,32.91,32.85,32.87,6100.0,30.9715,30.9715,30.9151,30.9339,6100.0
2017-08-17 11:20:00,32.89,32.89,32.84,32.85,4200.0,30.9527,30.9527,30.9057,30.9151,4200.0
2017-08-17 11:25:00,32.85,32.85,32.8,32.8,2800.0,30.9151,30.9151,30.868,30.868,2800.0
2017-08-17 11:30:00,32.85,32.85,32.76,32.76,5800.0,30.9151,30.9151,30.8304,30.8304,5800.0
2017-08-17 11:35:00,32.79,32.79,32.7,32.72,7060.0,30.8586,30.8586,30.7739,30.7927,7060.0
2017-08-17 11:40:00,32.73,32.74,32.72,32.74,10600.0,30.8022,30.8116,30.7927,30.8116,10600.0
2017-08-17 11:45:00,32.72,32.72,32.63,32.63,11514.0,30.7927,30.7927,30.708,30.708,11514.0
2017-08-17 11:50:00,32.63,32.67,32.63,32.67,1806.0,30.708,30.7457,30.708,30.7457,1806.0
2017-08-17 11:55:00,32.68,32.68,32.66,32.67,4800.0,30.7551,30.7551,30.7363,30.7457,4800.0
2017-08-17 12:00:00,32.67,32.71,32.65,32.7,5200.0,30.7457,30.7833,30.7269,30.7739,5200.0
2017-08-17 12:05:00,32.67,32.67,32.63,32.64,3516.0,30.7457,30.7457,30.708,30.7175,3516.0
2017-08-17 12:10:00,32.6,32.63,32.58,32.59,25010.0,30.6798,30.708,30.661,30.6704,25010.0
2017-08-17 12:15:00,32.6,32.6,32.55,32.57,3600.0,30.6798,30.6798,30.6328,30.6516,3600.0
2017-08-17 12:20:00,32.6,32.61,32.57,32.61,3000.0,30.6798,30.6892,30.6516,30.6892,3000.0
2017-08-17 12:25:00,32.58,32.6,32.56,32.56,2206.0,30.661,30.6798,30.6422,30.6422,2206.0
2017-08-17 12:30:00,32.56,32.59,32.56,32.58,8174.0,30.6422,30.6704,30.6422,30.661,8174.0
2017-08-17 12:35:00,32.56,32.61,32.55,32.61,5400.0,30.6422,30.6892,30.6328,30.6892,5400.0
2017-08-17 12:40:00,32.6,32.6,32.57,32.57,1600.0,30.6798,30.6798,30.6516,30.6516,1600.0
2017-08-17 12:45:00,32.56,32.56,32.56,32.56,1200.0,30.6422,30.6422,30.6422,30.6422,1200.0
2017-08-17 12:50:00,32.58,32.58,32.48,32.5,15878.0,30.661,30.661,30.5669,30.5857,15878.0
2017-08-17 12:55:00,32.5,32.51,32.45,32.49,11048.0,30.5857,30.5951,30.5386,30.5763,11048.0
2017-08-17 13:00:00,32.49,32.5,32.38,32.41,32448.0,30.5763,30.5857,30.4728,30.501,32448.0
2017-08-17 13:05:00,32.4,32.45,32.38,32.42,50388.0,30.4916,30.5386,30.4728,30.5104,50388.0
2017-08-17 13:10:00,32.42,32.42,32.38,32.38,8400.0,30.5104,30.5104,30.4728,30.4728,8400.0
2017-08-17 13:15:00,32.37,32.43,32.36,32.42,5600.0,30.4634,30.5198,30.4539,30.5104,5600.0
2017-08-17 13:20:00,32.43,32.43,32.39,32.41,3000.0,30.5198,30.5198,30.4822,30.501,3000.0
2017-08-17 13:25:00,32.43,32.44,32.43,32.44,1800.0,30.5198,30.5292,30.5198,30.5292,1800.0
2017-08-17 13:30:00,32.47,32.48,32.45,32.45,2600.0,30.5575,30.5669,30.5386,30.5386,2600.0
2017-08-17 13:35:00,32.46,32.49,32.45,32.46,19400.0,30.5481,30.5763,30.5386,30.5481,19400.0
2017-08-17 13:40:00,32.46,32.47,32.43,32.43,2000.0,30.5481,30.5575,30.5198,30.5198,2000.0
2017-08-17 13:45:00,32.4,32.41,32.38,32.38,3548.0,30.4916,30.501,30.4728,30.4728,3548.0
2017-08-17 13:50:00,32.38,32.42,32.36,32.42,10556.0,30.4728,30.5104,30.4539,30.5104,10556.0
2017-08-17 13:55:00,32.38,32.44,32.38,32.44,3900.0,30.4728,30.5292,30.4728,30.5292,3900.0
2017-08-17 14:00:00,32.46,32.46,32.36,32.37,36930.0,30.5481,30.5481,30.4539,30.4634,36930.0
2017-08-17 14:05:00,32.39,32.43,32.39,32.42,1458.0,30.4822,30.5198,30.4822,30.5104,1458.0
2017-08-17 14:10:00,32.42,32.42,32.41,32.41,700.0,30.5104,30.5104,30.501,30.501,700.0
2017-08-17 14:15:00,32.38,32.38,32.3,32.31,11408.0,30.4728,30.4728,30.3975,30.4069,11408.0
2017-08-17 14:20:00,32.31,32.33,32.29,32.33,5440.0,30.4069,30.4257,30.3881,30.4257,5440.0
2017-08-17 14:25:00,32.35,32.38,32.35,32.38,4200.0,30.4445,30.4728,30.4445,30.4728,4200.0
2017-08-17 14:30:00,32.38,32.38,32.35,32.38,4840.0,30.4728,30.4728,30.4445,30.4728,4840.0
2017-08-17 14:35:00,32.41,32.41,32.37,32.37,870.0,30.501,30.501,30.4634,30.4634,870.0
2017-08-17 14:40:00,32.35,32.38,32.34,32.35,1600.0,30.4445,30.4728,30.4351,30.4445,1600.0
2017-08-17 14:45:00,32.33,32.39,32.32,32.37,6900.0,30.4257,30.4822,30.4163,30.4634,6900.0
2017-08-17 14:50:00,32.38,32.38,32.32,32.37,2300.0,30.4728,30.4728,30.4163,30.4634,2300.0
2017-08-17 14:55:00,32.37,32.38,32.37,32.38,1200.0,30.4634,30.4728,30.4634,30.4728,1200.0
2017-08-17 15:00:00,32.35,32.35,32.3,32.3,29792.0,30.4445,30.4445,30.3975,30.3975,29792.0
2017-08-17 15:05:00,32.29,32.33,32.27,32.33,9696.0,30.3881,30.4257,30.3692,30.4257,9696.0
2017-08-17 15:10:00,32.35,32.35,32.28,32.29,4000.0,30.4445,30.4445,30.3787,30.3881,4000.0
2017-08-17 15:15:00,32.27,32.29,32.21,32.23,20540.0,30.3692,30.3881,30.3128,30.3316,20540.0
2017-08-17 15:20:00,32.24,32.26,32.22,32.22,11580.0,30.341,30.3598,30.3222,30.3222,11580.0
2017-08-17 15:25:00,32.23,32.23,32.18,32.2,9200.0,30.3316,30.3316,30.2845,30.3034,9200.0
2017-08-17 15:30:00,32.17,32.27,32.17,32.22,4900.0,30.2751,30.3692,30.2751,30.3222,4900.0
2017-08-17 15:35:00,32.26,32.27,32.17,32.19,15710.0,30.3598,30.3692,30.2751,30.294,15710.0
2017-08-17 15:40:00,32.19,32.19,32.09,32.13,17320.0,30.294,30.294,30.1998,30.2375,17320.0
2017-08-17 15:45:00,32.1,32.12,32.07,32.09,11630.0,30.2093,30.2281,30.181,30.1998,11630.0
2017-08-17 15:50:00,32.06,32.08,32.01,32.06,13500.0,30.1716,30.1904,30.1246,30.1716,13500.0
2017-08-17 15:55:00,32.04,32.05,31.99,32.0,80058.0,30.1528,30.1622,30.1057,30.1151,80058.0
2017-08-18 09:30:00,31.86,31.93,31.83,31.89,73330.0,29.9834,30.0493,29.9552,30.0116,73330.0
2017-08-18 09:35:00,31.88,31.91,31.75,31.8,28340.0,30.0022,30.0304,29.8799,29.9269,28340.0
2017-08-18 09:40:00,31.8,31.82,31.78,31.8,11608.0,29.9269,29.9458,29.9081,29.9269,11608.0
2017-08-18 09:45:00,31.75,31.82,31.73,31.77,56262.0,29.8799,29.9458,29.8611,29.8987,56262.0
2017-08-18 09:50:00,31.78,31.81,31.67,31.71,17594.0,29.9081,29.9363,29.8046,29.8422,17594.0
2017-08-18 09:55:00,31.7,31.72,31.64,31.65,6314.0,29.8328,29.8516,29.7764,29.7858,6314.0
2017-08-18 10:00:00,31.65,31.78,31.65,31.78,13246.0,29.7858,29.9081,29.7858,29.9081,13246.0
2017-08-18 10:05:00,31.78,31.83,31.74,31.81,8950.0,29.9081,29.9552,29.8705,29.9363,8950.0
2017-08-18 10:10:00,31.79,31.79,31.73,31.73,800.0,29.9175,29.9175,29.8611,29.8611,800.0
2017-08-18 10:15:00,31.78,31.81,31.75,31.75,7488.0,29.9081,29.9363,29.8799,29.8799,7488.0
2017-08-18 10:20:00,31.78,31.79,31.77,31.77,2424.0,29.9081,29.9175,29.8987,29.8987,2424.0
2017-08-18 10:25:00,31.75,31.76,31.73,31.75,3200.0,29.8799,29.8893,29.8611,29.8799,3200.0
2017-08-18 10:30:00,31.68,31.68,31.64,31.64,5980.0,29.814,29.814,29.7764,29.7764,5980.0
2017-08-18 10:35:00,31.72,31.72,31.67,31.7,15210.0,29.8516,29.8516,29.8046,29.8328,15210.0
2017-08-18 10:40:00,31.71,31.75,31.7,31.74,20160.0,29.8422,29.8799,29.8328,29.8705,20160.0
2017-08-18 10:45:00,31.72,31.72,31.67,31.67,6500.0,29.8516,29.8516,29.8046,29.8046,6500.0
2017-08-18 10:50:00,31.71,31.72,31.71,31.72,3200.0,29.8422,29.8516,29.8422,29.8516,3200.0
2017-08-18 10:55:00,31.71,31.71,31.7,31.71,1400.0,29.8422,29.8422,29.8328,29.8422,1400.0
2017-08-18 11:00:00,31.7,31.72,31.62,31.66,10680.0,29.8328,29.8516,29.7575,29.7952,10680.0
2017-08-18 11:05:00,31.61,31.61,31.5,31.5,20552.0,29.7481,29.7481,29.6446,29.6446,20552.0
2017-08-18 11:10:00,31.54,31.58,31.53,31.57,9162.0,29.6822,29.7199,29.6728,29.7105,9162.0
2017-08-18 11:15:00,31.61,31.72,31.61,31.72,3200.0,29.7481,29.8516,29.7481,29.8516,3200.0
2017-08-18 11:20:00,31.69,31.73,31.66,31.7,7814.0,29.8234,29.8611,29.7952,29.8328,7814.0
2017-08-18 11:25:00,31.72,31.86,31.71,31.86,29460.0,29.8516,29.9834,29.8422,29.9834,29460.0
2017-08-18 11:30:00,31.83,31.9,31.83,31.9,5000.0,29.9552,30.021,29.9552,30.021,5000.0
2017-08-18 11:35:00,31.86,31.86,31.83,31.84,6606.0,29.9834,29.9834,29.9552,29.9646,6606.0
2017-08-18 11:40:00,31.83,31.86,31.83,31.86,5570.0,29.9552,29.9834,29.9552,29.9834,5570.0
2017-08-18 11:45:00,31.86,31.9,31.84,31.9,2958.0,29.9834,30.021,29.9646,30.021,2958.0
2017-08-18 11:50:00,31.91,32.02,31.91,31.95,19600.0,30.0304,30.134,30.0304,30.0681,19600.0
2017-08-18 11:55:00,31.93,31.95,31.92,31.95,8008.0,30.0493,30.0681,30.0399,30.0681,8008.0
2017-08-18 12:00:00,31.96,31.96,31.89,31.89,8012.0,30.0775,30.0775,30.0116,30.0116,8012.0
2017-08-18 12:05:00,31.88,31.9,31.88,31.88,5000.0,30.0022,30.021,30.0022,30.0022,5000.0
2017-08-18 12:10:00,31.91,31.92,31.9,31.9,1340.0,30.0304,30.0399,30.021,30.021,1340.0
2017-08-18 12:15:00,31.9,31.91,31.9,31.91,400.0,30.021,30.0304,30.021,30.0304,400.0
2017-08-18 12:20:00,31.89,31.89,31.87,31.88,1200.0,30.0116,30.0116,29.9928,30.0022,1200.0
2017-08-18 12:25:00,31.89,31.98,31.89,31.98,6508.0,30.0116,30.0963,30.0116,30.0963,6508.0
2017-08-18 12:30:00,31.98,31.98,31.96,31.98,8916.0,30.0963,30.0963,30.0775,30.0963,8916.0
2017-08-18 12:35:00,31.99,32.0,31.95,31.96,10024.0,30.1057,30.1151,30.0681,30.0775,10024.0
2017-08-18 12:40:00,31.99,32.15,31.99,32.06,17614.0,30.1057,30.2563,30.1057,30.1716,17614.0
2017-08-18 12:45:00,32.08,32.13,32.0,32.12,14400.0,30.1904,30.2375,30.1151,30.2281,14400.0
2017-08-18 12:50:00,32.12,32.12,32.07,32.11,3630.0,30.2281,30.2281,30.181,30.2187,3630.0
2017-08-18 12:55:00,32.12,32.12,32.07,32.08,13000.0,30.2281,30.2281,30.181,30.1904,13000.0
2017-08-18 13:00:00,32.06,32.09,32.01,32.01,4068.0,30.1716,30.1998,30.1246,30.1246,4068.0
2017-08-18 13:05:00,32.02,32.04,32.02,32.04,980.0,30.134,30.1528,30.134,30.1528,980.0
2017-08-18 13:10:00,32.02,32.06,32.02,32.02,600.0,30.134,30.1716,30.134,30.134,600.0
2017-08-18 13:15:00,32.02,32.05,32.0,32.0,7010.0,30.134,30.1622,30.1151,30.1151,7010.0
2017-08-18 13:20:00,31.99,32.0,31.97,31.98,5070.0,30.1057,30.1151,30.0869,30.0963,5070.0
2017-08-18 13:25:00,31.96,31.98,31.96,31.98,1800.0,30.0775,30.0963,30.0775,30.0963,1800.0
2017-08-18 13:30:00,31.98,31.99,31.98,31.99,1000.0,30.0963,30.1057,30.0963,30.1057,1000.0
2017-08-18 13:35:00,31.99,31.99,31.93,31.93,1112.0,30.1057,30.1057,30.0493,30.0493,1112.0
2017-08-18 13:40:00,31.93,31.93,31.93,31.93,3350.0,30.0493,30.0493,30.0493,30.0493,3350.0
2017-08-18 13:45:00,31.95,31.95,31.95,31.95,200.0,30.0681,30.0681,30.0681,30.0681,200.0
2017-08-18 13:50:00,31.96,31.96,31.91,31.92,3098.0,30.0775,30.0775,30.0304,30.0399,3098.0
2017-08-18 13:55:00,31.89,31.89,31.85,31.85,5094.0,30.0116,30.0116,29.974,29.974,5094.0
2017-08-18 14:00:00,31.88,31.9,31.88,31.9,720.0,30.0022,30.021,30.0022,30.021,720.0
2017-08-18 14:05:00,31.91,31.91,31.86,31.86,6750.0,30.0304,30.0304,29.9834,29.9834,6750.0
2017-08-18 14:10:00,31.91,31.93,31.91,31.93,2400.0,30.0304,30.0493,30.0304,30.0493,2400.0
2017-08-18 14:15:00,31.88,31.88,31.88,31.88,200.0,30.0022,30.0022,30.0022,30.0022,200.0
2017-08-18 14:20:00,31.86,31.86,31.86,31.86,200.0,29.9834,29.9834,29.9834,29.9834,200.0
2017-08-18 14:25:00,31.91,31.92,31.91,31.92,2400.0,30.0304,30.0399,30.0304,30.0399,2400.0
2017-08-18 14:30:00,31.93,31.94,31.92,31.92,2200.0,30.0493,30.0587,30.0399,30.0399,2200.0
2017-08-18 14:35:00,31.91,31.92,31.9,31.9,1800.0,30.0304,30.0399,30.021,30.021,1800.0
2017-08-18 14:40:00,31.89,31.9,31.89,31.89,600.0,30.0116,30.021,30.0116,30.0116,600.0
2017-08-18 14:45:00,31.89,31.89,31.89,31.89,2200.0,30.0116,30.0116,30.0116,30.0116,2200.0
2017-08-18 14:50:00,31.9,31.9,31.84,31.84,2800.0,30.021,30.021,29.9646,29.9646,2800.0
2017-08-18 14:55:00,31.85,31.86,31.85,31.86,2200.0,29.974,29.9834,29.974,29.9834,2200.0
2017-08-18 15:00:00,31.86,31.86,31.86,31.86,2510.0,29.9834,29.9834,29.9834,29.9834,2510.0
2017-08-18 15:05:00,31.9,31.91,31.9,31.9,1000.0,30.021,30.0304,30.021,30.021,1000.0
2017-08-18 15:10:00,31.93,31.93,31.89,31.9,11868.0,30.0493,30.0493,30.0116,30.021,11868.0
2017-08-18 15:15:00,31.82,31.83,31.82,31.83,4370.0,29.9458,29.9552,29.9458,29.9552,4370.0
2017-08-18 15:20:00,31.83,31.84,31.75,31.78,8500.0,29.9552,29.9646,29.8799,29.9081,8500.0
2017-08-18 15:25:00,31.8,31.8,31.8,31.8,4220.0,29.9269,29.9269,29.9269,29.9269,4220.0
2017-08-18 15:30:00,31.8,31.8,31.75,31.75,4600.0,29.9269,29.9269,29.8799,29.8799,4600.0
2017-08-18 15:35:00,31.75,31.84,31.75,31.84,16520.0,29.8799,29.9646,29.8799,29.9646,16520.0
2017-08-18 15:40:00,31.83,31.83,31.8,31.81,5408.0,29.9552,29.9552,29.9269,29.9363,5408.0
2017-08-18 15:45:00,31.83,31.84,31.8,31.8,7498.0,29.9552,29.9646,29.9269,29.9269,7498.0
2017-08-18 15:50:00,31.79,31.79,31.73,31.74,17048.0,29.9175,29.9175,29.8611,29.8705,17048.0
2017-08-18 15:55:00,31.74,31.74,31.62,31.68,41180.0,29.8705,29.8705,29.7575,29.814,41180.0
2017-08-21 09:30:00,31.6,31.62,31.53,31.56,20690.0,29.7387,29.7575,29.6728,29.7011,20690.0
2017-08-21 09:35:00,31.52,31.63,31.52,31.59,12096.0,29.6634,29.7669,29.6634,29.7293,12096.0
2017-08-21 09:40:00,31.6,31.6,31.59,31.6,5290.0,29.7387,29.7387,29.7293,29.7387,5290.0
2017-08-21 09:45:00,31.56,31.6,31.55,31.59,3200.0,29.7011,29.7387,29.6917,29.7293,3200.0
2017-08-21 09:50:00,31.56,31.57,31.5,31.51,26332.0,29.7011,29.7105,29.6446,29.654,26332.0
2017-08-21 09:55:00,31.5,31.5,31.43,31.45,14470.0,29.6446,29.6446,29.5787,29.5975,14470.0
2017-08-21 10:00:00,31.42,31.47,31.36,31.41,18920.0,29.5693,29.6164,29.5128,29.5599,18920.0
2017-08-21 10:05:00,31.41,31.45,31.37,31.45,28194.0,29.5599,29.5975,29.5223,29.5975,28194.0
2017-08-21 10:10:00,31.43,31.43,31.38,31.41,11360.0,29.5787,29.5787,29.5317,29.5599,11360.0
2017-08-21 10:15:00,31.4,31.41,31.38,31.4,2600.0,29.5505,29.5599,29.5317,29.5505,2600.0
2017-08-21 10:20:00,31.39,31.4,31.31,31.33,10768.0,29.5411,29.5505,29.4658,29.4846,10768.0
2017-08-21 10:25:00,31.34,31.39,31.34,31.39,10400.0,29.494,29.5411,29.494,29.5411,10400.0
2017-08-21 10:30:00,31.41,31.44,31.41,31.43,6348.0,29.5599,29.5881,29.5599,29.5787,6348.0
2017-08-21 10:35:00,31.45,31.45,31.43,31.43,16136.0,29.5975,29.5975,29.5787,29.5787,16136.0
2017-08-21 10:40:00,31.5,31.53,31.49,31.52,19112.0,29.6446,29.6728,29.6352,29.6634,19112.0
2017-08-21 10:45:00,31.52,31.55,31.49,31.5,12712.0,29.6634,29.6917,29.6352,29.6446,12712.0
2017-08-21 10:50:00,31.52,31.55,31.52,31.55,3142.0,29.6634,29.6917,29.6634,29.6917,3142.0
2017-08-21 10:55:00,31.53,31.55,31.52,31.54,3000.0,29.6728,29.6917,29.6634,29.6822,3000.0
2017-08-21 11:00:00,31.53,31.55,31.5,31.5,9160.0,29.6728,29.6917,29.6446,29.6446,9160.0
2017-08-21 11:05:00,31.5,31.5,31.5,31.5,8000.0,29.6446,29.6446,29.6446,29.6446,8000.0
2017-08-21 11:10:00,31.55,31.61,31.55,31.6,6938.0,29.6917,29.7481,29.6917,29.7387,6938.0
2017-08-21 11:15:00,31.59,31.63,31.59,31.61,11000.0,29.7293,29.7669,29.7293,29.7481,11000.0
2017-08-21 11:20:00,31.61,31.67,31.61,31.64,2700.0,29.7481,29.8046,29.7481,29.7764,2700.0
2017-08-21 11:25:00,31.61,31.63,31.59,31.6,3750.0,29.7481,29.7669,29.7293,29.7387,3750.0
2017-08-21 11:30:00,31.61,31.63,31.61,31.63,1330.0,29.7481,29.7669,29.7481,29.7669,1330.0
2017-08-21 11:35:00,31.6,31.61,31.6,31.61,3500.0,29.7387,29.7481,29.7387,29.7481,3500.0
2017-08-21 11:40:00,31.67,31.67,31.66,31.66,400.0,29.8046,29.8046,29.7952,29.7952,400.0
2017-08-21 11:45:00,31.68,31.71,31.65,31.67,7130.0,29.814,29.8422,29.7858,29.8046,7130.0
2017-08-21 11:50:00,31.67,31.67,31.66,31.66,1600.0,29.8046,29.8046,29.7952,29.7952,1600.0
2017-08-21 11:55:00,31.67,31.67,31.67,31.67,4000.0,29.8046,29.8046,29.8046,29.8046,4000.0
2017-08-21 12:00:00,31.67,31.67,31.67,31.67,0.0,29.8046,29.8046,29.8046,29.8046,0.0
2017-08-21 12:05:00,31.63,31.66,31.63,31.66,402.0,29.7669,29.7952,29.7669,29.7952,402.0
2017-08-21 12:10:00,31.67,31.67,31.67,31.67,1000.0,29.8046,29.8046,29.8046,29.8046,1000.0
2017-08-21 12:15:00,31.63,31.63,31.63,31.63,1000.0,29.7669,29.7669,29.7669,29.7669,1000.0
2017-08-21 12:20:00,31.63,31.7,31.63,31.7,6354.0,29.7669,29.8328,29.7669,29.8328,6354.0
2017-08-21 12:25:00,31.68,31.75,31.68,31.75,4800.0,29.814,29.8799,29.814,29.8799,4800.0
2017-08-21 12:30:00,31.73,31.74,31.73,31.74,1798.0,29.8611,29.8705,29.8611,29.8705,1798.0
2017-08-21 12:35:00,31.72,31.72,31.71,31.71,7200.0,29.8516,29.8516,29.8422,29.8422,7200.0
2017-08-21 12:40:00,31.71,31.71,31.68,31.68,800.0,29.8422,29.8422,29.814,29.814,800.0
2017-08-21 12:45:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-08-21 12:50:00,31.7,31.7,31.7,31.7,300.0,29.8328,29.8328,29.8328,29.8328,300.0
2017-08-21 12:55:00,31.71,31.71,31.71,31.71,200.0,29.8422,29.8422,29.8422,29.8422,200.0
2017-08-21 13:00:00,31.69,31.69,31.69,31.69,200.0,29.8234,29.8234,29.8234,29.8234,200.0
2017-08-21 13:05:00,31.69,31.7,31.69,31.7,3384.0,29.8234,29.8328,29.8234,29.8328,3384.0
2017-08-21 13:10:00,31.68,31.68,31.68,31.68,1200.0,29.814,29.814,29.814,29.814,1200.0
2017-08-21 13:15:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-08-21 13:20:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-08-21 13:25:00,31.68,31.68,31.67,31.67,400.0,29.814,29.814,29.8046,29.8046,400.0
2017-08-21 13:30:00,31.72,31.72,31.72,31.72,1400.0,29.8516,29.8516,29.8516,29.8516,1400.0
2017-08-21 13:35:00,31.68,31.68,31.68,31.68,200.0,29.814,29.814,29.814,29.814,200.0
2017-08-21 13:40:00,31.66,31.66,31.66,31.66,400.0,29.7952,29.7952,29.7952,29.7952,400.0
2017-08-21 13:45:00,31.66,31.66,31.66,31.66,0.0,29.7952,29.7952,29.7952,29.7952,0.0
2017-08-21 13:50:00,31.64,31.65,31.64,31.64,2602.0,29.7764,29.7858,29.7764,29.7764,2602.0
2017-08-21 13:55:00,31.64,31.64,31.61,31.61,9200.0,29.7764,29.7764,29.7481,29.7481,9200.0
2017-08-21 14:00:00,31.66,31.66,31.65,31.65,400.0,29.7952,29.7952,29.7858,29.7858,400.0
2017-08-21 14:05:00,31.63,31.63,31.63,31.63,1480.0,29.7669,29.7669,29.7669,29.7669,1480.0
2017-08-21 14:10:00,31.63,31.63,31.63,31.63,1000.0,29.7669,29.7669,29.7669,29.7669,1000.0
2017-08-21 14:15:00,31.61,31.61,31.61,31.61,2210.0,29.7481,29.7481,29.7481,29.7481,2210.0
2017-08-21 14:20:00,31.6,31.6,31.6,31.6,200.0,29.7387,29.7387,29.7387,29.7387,200.0
2017-08-21 14:25:00,31.63,31.64,31.63,31.63,800.0,29.7669,29.7764,29.7669,29.7669,800.0
2017-08-21 14:30:00,31.65,31.65,31.65,31.65,200.0,29.7858,29.7858,29.7858,29.7858,200.0
2017-08-21 14:35:00,31.61,31.61,31.61,31.61,400.0,29.7481,29.7481,29.7481,29.7481,400.0
2017-08-21 14:40:00,31.6,31.61,31.6,31.61,1000.0,29.7387,29.7481,29.7387,29.7481,1000.0
2017-08-21 14:45:00,31.61,31.61,31.61,31.61,0.0,29.7481,29.7481,29.7481,29.7481,0.0
2017-08-21 14:50:00,31.68,31.68,31.68,31.68,200.0,29.814,29.814,29.814,29.814,200.0
2017-08-21 14:55:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-08-21 15:00:00,31.64,31.64,31.61,31.61,400.0,29.7764,29.7764,29.7481,29.7481,400.0
2017-08-21 15:05:00,31.61,31.61,31.61,31.61,0.0,29.7481,29.7481,29.7481,29.7481,0.0
2017-08-21 15:10:00,31.6,31.6,31.6,31.6,200.0,29.7387,29.7387,29.7387,29.7387,200.0
2017-08-21 15:15:00,31.61,31.61,31.61,31.61,12800.0,29.7481,29.7481,29.7481,29.7481,12800.0
2017-08-21 15:20:00,31.63,31.7,31.63,31.7,1400.0,29.7669,29.8328,29.7669,29.8328,1400.0
2017-08-21 15:25:00,31.7,31.74,31.7,31.73,7860.0,29.8328,29.8705,29.8328,29.8611,7860.0
2017-08-21 15:30:00,31.75,31.75,31.72,31.72,3600.0,29.8799,29.8799,29.8516,29.8516,3600.0
2017-08-21 15:35:00,31.74,31.75,31.74,31.75,400.0,29.8705,29.8799,29.8705,29.8799,400.0
2017-08-21 15:40:00,31.73,31.73,31.73,31.73,400.0,29.8611,29.8611,29.8611,29.8611,400.0
2017-08-21 15:45:00,31.75,31.77,31.75,31.75,7000.0,29.8799,29.8987,29.8799,29.8799,7000.0
2017-08-21 15:50:00,31.77,31.82,31.77,31.82,8242.0,29.8987,29.9458,29.8987,29.9458,8242.0
2017-08-21 15:55:00,31.82,31.82,31.77,31.77,17256.0,29.9458,29.9458,29.8987,29.8987,17256.0
2017-08-22 09:30:00,32.05,32.12,32.0,32.12,75472.0,30.1622,30.2281,30.1151,30.2281,75472.0
2017-08-22 09:35:00,32.13,32.22,32.13,32.22,26682.0,30.2375,30.3222,30.2375,30.3222,26682.0
2017-08-22 09:40:00,32.21,32.22,32.18,32.19,41992.0,30.3128,30.3222,30.2845,30.294,41992.0
2017-08-22 09:45:00,32.21,32.21,32.19,32.21,8236.0,30.3128,30.3128,30.294,30.3128,8236.0
2017-08-22 09:50:00,32.22,32.29,32.22,32.27,14626.0,30.3222,30.3881,30.3222,30.3692,14626.0
2017-08-22 09:55:00,32.29,32.29,32.24,32.24,3600.0,30.3881,30.3881,30.341,30.341,3600.0
2017-08-22 10:00:00,32.23,32.27,32.23,32.27,3800.0,30.3316,30.3692,30.3316,30.3692,3800.0
2017-08-22 10:05:00,32.25,32.27,32.24,32.27,2800.0,30.3504,30.3692,30.341,30.3692,2800.0
2017-08-22 10:10:00,32.27,32.32,32.27,32.32,8488.0,30.3692,30.4163,30.3692,30.4163,8488.0
2017-08-22 10:15:00,32.33,32.33,32.3,32.3,5980.0,30.4257,30.4257,30.3975,30.3975,5980.0
2017-08-22 10:20:00,32.3,32.34,32.3,32.33,4990.0,30.3975,30.4351,30.3975,30.4257,4990.0
2017-08-22 10:25:00,32.3,32.3,32.27,32.28,13200.0,30.3975,30.3975,30.3692,30.3787,13200.0
2017-08-22 10:30:00,32.27,32.27,32.27,32.27,200.0,30.3692,30.3692,30.3692,30.3692,200.0
2017-08-22 10:35:00,32.27,32.3,32.27,32.3,600.0,30.3692,30.3975,30.3692,30.3975,600.0
2017-08-22 10:40:00,32.3,32.3,32.27,32.29,23000.0,30.3975,30.3975,30.3692,30.3881,23000.0
2017-08-22 10:45:00,32.3,32.31,32.3,32.3,1700.0,30.3975,30.4069,30.3975,30.3975,1700.0
2017-08-22 10:50:00,32.33,32.35,32.32,32.35,9972.0,30.4257,30.4445,30.4163,30.4445,9972.0
2017-08-22 10:55:00,32.34,32.35,32.33,32.34,2100.0,30.4351,30.4445,30.4257,30.4351,2100.0
2017-08-22 11:00:00,32.31,32.32,32.3,32.3,3400.0,30.4069,30.4163,30.3975,30.3975,3400.0
2017-08-22 11:05:00,32.3,32.3,32.3,32.3,1600.0,30.3975,30.3975,30.3975,30.3975,1600.0
2017-08-22 11:10:00,32.3,32.3,32.3,32.3,800.0,30.3975,30.3975,30.3975,30.3975,800.0
2017-08-22 11:15:00,32.3,32.32,32.3,32.31,5178.0,30.3975,30.4163,30.3975,30.4069,5178.0
2017-08-22 11:20:00,32.32,32.33,32.31,32.33,16550.0,30.4163,30.4257,30.4069,30.4257,16550.0
2017-08-22 11:25:00,32.33,32.34,32.33,32.34,7300.0,30.4257,30.4351,30.4257,30.4351,7300.0
2017-08-22 11:30:00,32.33,32.38,32.33,32.37,23274.0,30.4257,30.4728,30.4257,30.4634,23274.0
2017-08-22 11:35:00,32.38,32.43,32.38,32.42,3600.0,30.4728,30.5198,30.4728,30.5104,3600.0
2017-08-22 11:40:00,32.44,32.47,32.43,32.43,15308.0,30.5292,30.5575,30.5198,30.5198,15308.0
2017-08-22 11:45:00,32.43,32.44,32.43,32.43,7200.0,30.5198,30.5292,30.5198,30.5198,7200.0
2017-08-22 11:50:00,32.44,32.44,32.43,32.43,8408.0,30.5292,30.5292,30.5198,30.5198,8408.0
2017-08-22 11:55:00,32.43,32.44,32.42,32.43,19774.0,30.5198,30.5292,30.5104,30.5198,19774.0
2017-08-22 12:00:00,32.42,32.46,32.41,32.44,5200.0,30.5104,30.5481,30.501,30.5292,5200.0
2017-08-22 12:05:00,32.46,32.46,32.44,32.44,700.0,30.5481,30.5481,30.5292,30.5292,700.0
2017-08-22 12:10:00,32.44,32.46,32.44,32.46,4600.0,30.5292,30.5481,30.5292,30.5481,4600.0
2017-08-22 12:15:00,32.46,32.46,32.46,32.46,0.0,30.5481,30.5481,30.5481,30.5481,0.0
2017-08-22 12:20:00,32.44,32.44,32.44,32.44,200.0,30.5292,30.5292,30.5292,30.5292,200.0
2017-08-22 12:25:00,32.42,32.42,32.42,32.42,2318.0,30.5104,30.5104,30.5104,30.5104,2318.0
2017-08-22 12:30:00,32.42,32.42,32.42,32.42,0.0,30.5104,30.5104,30.5104,30.5104,0.0
2017-08-22 12:35:00,32.41,32.41,32.4,32.41,530.0,30.501,30.501,30.4916,30.501,530.0
2017-08-22 12:40:00,32.38,32.38,32.38,32.38,4600.0,30.4728,30.4728,30.4728,30.4728,4600.0
2017-08-22 12:45:00,32.4,32.4,32.4,32.4,216.0,30.4916,30.4916,30.4916,30.4916,216.0
2017-08-22 12:50:00,32.41,32.42,32.41,32.41,4200.0,30.501,30.5104,30.501,30.501,4200.0
2017-08-22 12:55:00,32.44,32.44,32.44,32.44,800.0,30.5292,30.5292,30.5292,30.5292,800.0
2017-08-22 13:00:00,32.46,32.47,32.46,32.47,400.0,30.5481,30.5575,30.5481,30.5575,400.0
2017-08-22 13:05:00,32.48,32.48,32.45,32.45,3000.0,30.5669,30.5669,30.5386,30.5386,3000.0
2017-08-22 13:10:00,32.46,32.46,32.46,32.46,800.0,30.5481,30.5481,30.5481,30.5481,800.0
2017-08-22 13:15:00,32.46,32.46,32.46,32.46,300.0,30.5481,30.5481,30.5481,30.5481,300.0
2017-08-22 13:20:00,32.48,32.48,32.48,32.48,4340.0,30.5669,30.5669,30.5669,30.5669,4340.0
2017-08-22 13:25:00,32.46,32.47,32.46,32.47,2200.0,30.5481,30.5575,30.5481,30.5575,2200.0
2017-08-22 13:30:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-22 13:35:00,32.48,32.49,32.48,32.49,1050.0,30.5669,30.5763,30.5669,30.5763,1050.0
2017-08-22 13:40:00,32.49,32.49,32.48,32.48,10400.0,30.5763,30.5763,30.5669,30.5669,10400.0
2017-08-22 13:45:00,32.48,32.48,32.48,32.48,200.0,30.5669,30.5669,30.5669,30.5669,200.0
2017-08-22 13:50:00,32.48,32.48,32.48,32.48,0.0,30.5669,30.5669,30.5669,30.5669,0.0
2017-08-22 13:55:00,32.48,32.48,32.48,32.48,0.0,30.5669,30.5669,30.5669,30.5669,0.0
2017-08-22 14:00:00,32.47,32.47,32.47,32.47,800.0,30.5575,30.5575,30.5575,30.5575,800.0
2017-08-22 14:05:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-22 14:10:00,32.45,32.46,32.45,32.45,600.0,30.5386,30.5481,30.5386,30.5386,600.0
2017-08-22 14:15:00,32.46,32.5,32.46,32.5,11700.0,30.5481,30.5857,30.5481,30.5857,11700.0
2017-08-22 14:20:00,32.52,32.54,32.52,32.54,3354.0,30.6045,30.6233,30.6045,30.6233,3354.0
2017-08-22 14:25:00,32.54,32.56,32.54,32.55,4516.0,30.6233,30.6422,30.6233,30.6328,4516.0
2017-08-22 14:30:00,32.56,32.6,32.56,32.6,1800.0,30.6422,30.6798,30.6422,30.6798,1800.0
2017-08-22 14:35:00,32.58,32.6,32.58,32.59,6890.0,30.661,30.6798,30.661,30.6704,6890.0
2017-08-22 14:40:00,32.58,32.6,32.57,32.57,12800.0,30.661,30.6798,30.6516,30.6516,12800.0
2017-08-22 14:45:00,32.57,32.57,32.55,32.55,6800.0,30.6516,30.6516,30.6328,30.6328,6800.0
2017-08-22 14:50:00,32.57,32.57,32.56,32.57,4000.0,30.6516,30.6516,30.6422,30.6516,4000.0
2017-08-22 14:55:00,32.57,32.57,32.56,32.57,6612.0,30.6516,30.6516,30.6422,30.6516,6612.0
2017-08-22 15:00:00,32.57,32.59,32.57,32.58,2564.0,30.6516,30.6704,30.6516,30.661,2564.0
2017-08-22 15:05:00,32.57,32.6,32.57,32.6,1900.0,30.6516,30.6798,30.6516,30.6798,1900.0
2017-08-22 15:10:00,32.59,32.61,32.59,32.6,4400.0,30.6704,30.6892,30.6704,30.6798,4400.0
2017-08-22 15:15:00,32.6,32.62,32.6,32.6,6952.0,30.6798,30.6986,30.6798,30.6798,6952.0
2017-08-22 15:20:00,32.62,32.62,32.6,32.6,4800.0,30.6986,30.6986,30.6798,30.6798,4800.0
2017-08-22 15:25:00,32.59,32.6,32.59,32.59,4912.0,30.6704,30.6798,30.6704,30.6704,4912.0
2017-08-22 15:30:00,32.59,32.59,32.57,32.57,35002.0,30.6704,30.6704,30.6516,30.6516,35002.0
2017-08-22 15:35:00,32.57,32.59,32.57,32.58,11374.0,30.6516,30.6704,30.6516,30.661,11374.0
2017-08-22 15:40:00,32.59,32.63,32.59,32.63,3350.0,30.6704,30.708,30.6704,30.708,3350.0
2017-08-22 15:45:00,32.63,32.67,32.62,32.65,31882.0,30.708,30.7457,30.6986,30.7269,31882.0
2017-08-22 15:50:00,32.63,32.66,32.63,32.65,16704.0,30.708,30.7363,30.708,30.7269,16704.0
2017-08-22 15:55:00,32.66,32.66,32.58,32.62,58912.0,30.7363,30.7363,30.661,30.6986,58912.0
2017-08-23 09:30:00,32.29,32.33,32.2,32.25,64714.0,30.3881,30.4257,30.3034,30.3504,64714.0
2017-08-23 09:35:00,32.24,32.32,32.23,32.32,16416.0,30.341,30.4163,30.3316,30.4163,16416.0
2017-08-23 09:40:00,32.33,32.35,32.29,32.32,11240.0,30.4257,30.4445,30.3881,30.4163,11240.0
2017-08-23 09:45:00,32.34,32.37,32.32,32.33,10256.0,30.4351,30.4634,30.4163,30.4257,10256.0
2017-08-23 09:50:00,32.31,32.36,32.31,32.33,8596.0,30.4069,30.4539,30.4069,30.4257,8596.0
2017-08-23 09:55:00,32.35,32.41,32.35,32.38,34784.0,30.4445,30.501,30.4445,30.4728,34784.0
2017-08-23 10:00:00,32.37,32.39,32.3,32.34,28400.0,30.4634,30.4822,30.3975,30.4351,28400.0
2017-08-23 10:05:00,32.34,32.37,32.27,32.27,31700.0,30.4351,30.4634,30.3692,30.3692,31700.0
2017-08-23 10:10:00,32.3,32.31,32.28,32.31,2720.0,30.3975,30.4069,30.3787,30.4069,2720.0
2017-08-23 10:15:00,32.35,32.44,32.35,32.44,3000.0,30.4445,30.5292,30.4445,30.5292,3000.0
2017-08-23 10:20:00,32.41,32.41,32.37,32.38,5000.0,30.501,30.501,30.4634,30.4728,5000.0
2017-08-23 10:25:00,32.38,32.38,32.37,32.38,3800.0,30.4728,30.4728,30.4634,30.4728,3800.0
2017-08-23 10:30:00,32.34,32.38,32.34,32.37,10200.0,30.4351,30.4728,30.4351,30.4634,10200.0
2017-08-23 10:35:00,32.39,32.4,32.37,32.37,2600.0,30.4822,30.4916,30.4634,30.4634,2600.0
2017-08-23 10:40:00,32.38,32.42,32.37,32.4,3200.0,30.4728,30.5104,30.4634,30.4916,3200.0
2017-08-23 10:45:00,32.44,32.46,32.42,32.43,6200.0,30.5292,30.5481,30.5104,30.5198,6200.0
2017-08-23 10:50:00,32.42,32.43,32.41,32.41,9000.0,30.5104,30.5198,30.501,30.501,9000.0
2017-08-23 10:55:00,32.4,32.4,32.35,32.36,2882.0,30.4916,30.4916,30.4445,30.4539,2882.0
2017-08-23 11:00:00,32.38,32.39,32.38,32.38,6200.0,30.4728,30.4822,30.4728,30.4728,6200.0
2017-08-23 11:05:00,32.4,32.4,32.38,32.38,12476.0,30.4916,30.4916,30.4728,30.4728,12476.0
2017-08-23 11:10:00,32.38,32.38,32.3,32.33,8000.0,30.4728,30.4728,30.3975,30.4257,8000.0
2017-08-23 11:15:00,32.33,32.38,32.33,32.37,6310.0,30.4257,30.4728,30.4257,30.4634,6310.0
2017-08-23 11:20:00,32.37,32.4,32.37,32.38,12950.0,30.4634,30.4916,30.4634,30.4728,12950.0
2017-08-23 11:25:00,32.38,32.38,32.38,32.38,0.0,30.4728,30.4728,30.4728,30.4728,0.0
2017-08-23 11:30:00,32.38,32.4,32.38,32.4,3160.0,30.4728,30.4916,30.4728,30.4916,3160.0
2017-08-23 11:35:00,32.41,32.44,32.38,32.43,7970.0,30.501,30.5292,30.4728,30.5198,7970.0
2017-08-23 11:40:00,32.45,32.48,32.45,32.48,13730.0,30.5386,30.5669,30.5386,30.5669,13730.0
2017-08-23 11:45:00,32.45,32.47,32.44,32.46,3050.0,30.5386,30.5575,30.5292,30.5481,3050.0
2017-08-23 11:50:00,32.46,32.47,32.45,32.47,600.0,30.5481,30.5575,30.5386,30.5575,600.0
2017-08-23 11:55:00,32.47,32.47,32.45,32.45,1400.0,30.5575,30.5575,30.5386,30.5386,1400.0
2017-08-23 12:00:00,32.42,32.44,32.42,32.44,2400.0,30.5104,30.5292,30.5104,30.5292,2400.0
2017-08-23 12:05:00,32.43,32.46,32.43,32.46,400.0,30.5198,30.5481,30.5198,30.5481,400.0
2017-08-23 12:10:00,32.45,32.47,32.45,32.47,1600.0,30.5386,30.5575,30.5386,30.5575,1600.0
2017-08-23 12:15:00,32.48,32.49,32.47,32.47,2626.0,30.5669,30.5763,30.5575,30.5575,2626.0
2017-08-23 12:20:00,32.46,32.46,32.46,32.46,200.0,30.5481,30.5481,30.5481,30.5481,200.0
2017-08-23 12:25:00,32.43,32.43,32.42,32.43,3600.0,30.5198,30.5198,30.5104,30.5198,3600.0
2017-08-23 12:30:00,32.42,32.43,32.42,32.43,7000.0,30.5104,30.5198,30.5104,30.5198,7000.0
2017-08-23 12:35:00,32.43,32.43,32.42,32.42,400.0,30.5198,30.5198,30.5104,30.5104,400.0
2017-08-23 12:40:00,32.39,32.4,32.38,32.39,3600.0,30.4822,30.4916,30.4728,30.4822,3600.0
2017-08-23 12:45:00,32.4,32.4,32.37,32.37,3100.0,30.4916,30.4916,30.4634,30.4634,3100.0
2017-08-23 12:50:00,32.37,32.37,32.37,32.37,800.0,30.4634,30.4634,30.4634,30.4634,800.0
2017-08-23 12:55:00,32.38,32.38,32.38,32.38,400.0,30.4728,30.4728,30.4728,30.4728,400.0
2017-08-23 13:00:00,32.41,32.42,32.41,32.41,1000.0,30.501,30.5104,30.501,30.501,1000.0
2017-08-23 13:05:00,32.4,32.4,32.38,32.4,1400.0,30.4916,30.4916,30.4728,30.4916,1400.0
2017-08-23 13:10:00,32.38,32.38,32.38,32.38,200.0,30.4728,30.4728,30.4728,30.4728,200.0
2017-08-23 13:15:00,32.35,32.35,32.32,32.34,3938.0,30.4445,30.4445,30.4163,30.4351,3938.0
2017-08-23 13:20:00,32.32,32.35,32.32,32.34,2800.0,30.4163,30.4445,30.4163,30.4351,2800.0
2017-08-23 13:25:00,32.35,32.35,32.34,32.34,1000.0,30.4445,30.4445,30.4351,30.4351,1000.0
2017-08-23 13:30:00,32.35,32.35,32.33,32.33,6416.0,30.4445,30.4445,30.4257,30.4257,6416.0
2017-08-23 13:35:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-08-23 13:40:00,32.33,32.34,32.33,32.34,800.0,30.4257,30.4351,30.4257,30.4351,800.0
2017-08-23 13:45:00,32.33,32.33,32.31,32.31,12300.0,30.4257,30.4257,30.4069,30.4069,12300.0
2017-08-23 13:50:00,32.3,32.3,32.29,32.29,1600.0,30.3975,30.3975,30.3881,30.3881,1600.0
2017-08-23 13:55:00,32.28,32.29,32.27,32.29,600.0,30.3787,30.3881,30.3692,30.3881,600.0
2017-08-23 14:00:00,32.31,32.33,32.3,32.32,4358.0,30.4069,30.4257,30.3975,30.4163,4358.0
2017-08-23 14:05:00,32.31,32.31,32.29,32.3,1100.0,30.4069,30.4069,30.3881,30.3975,1100.0
2017-08-23 14:10:00,32.36,32.36,32.34,32.34,13578.0,30.4539,30.4539,30.4351,30.4351,13578.0
2017-08-23 14:15:00,32.34,32.34,32.33,32.34,600.0,30.4351,30.4351,30.4257,30.4351,600.0
2017-08-23 14:20:00,32.34,32.34,32.32,32.33,800.0,30.4351,30.4351,30.4163,30.4257,800.0
2017-08-23 14:25:00,32.32,32.32,32.3,32.3,600.0,30.4163,30.4163,30.3975,30.3975,600.0
2017-08-23 14:30:00,32.3,32.3,32.3,32.3,0.0,30.3975,30.3975,30.3975,30.3975,0.0
2017-08-23 14:35:00,32.33,32.33,32.33,32.33,200.0,30.4257,30.4257,30.4257,30.4257,200.0
2017-08-23 14:40:00,32.34,32.34,32.34,32.34,200.0,30.4351,30.4351,30.4351,30.4351,200.0
2017-08-23 14:45:00,32.34,32.35,32.34,32.34,816.0,30.4351,30.4445,30.4351,30.4351,816.0
2017-08-23 14:50:00,32.36,32.37,32.36,32.37,14022.0,30.4539,30.4634,30.4539,30.4634,14022.0
2017-08-23 14:55:00,32.35,32.35,32.34,32.34,2800.0,30.4445,30.4445,30.4351,30.4351,2800.0
2017-08-23 15:00:00,32.34,32.36,32.34,32.35,6600.0,30.4351,30.4539,30.4351,30.4445,6600.0
2017-08-23 15:05:00,32.35,32.35,32.33,32.34,2074.0,30.4445,30.4445,30.4257,30.4351,2074.0
2017-08-23 15:10:00,32.34,32.34,32.34,32.34,4400.0,30.4351,30.4351,30.4351,30.4351,4400.0
2017-08-23 15:15:00,32.34,32.34,32.34,32.34,600.0,30.4351,30.4351,30.4351,30.4351,600.0
2017-08-23 15:20:00,32.35,32.35,32.35,32.35,1400.0,30.4445,30.4445,30.4445,30.4445,1400.0
2017-08-23 15:25:00,32.37,32.37,32.35,32.35,11000.0,30.4634,30.4634,30.4445,30.4445,11000.0
2017-08-23 15:30:00,32.35,32.35,32.35,32.35,600.0,30.4445,30.4445,30.4445,30.4445,600.0
2017-08-23 15:35:00,32.35,32.37,32.35,32.37,1020.0,30.4445,30.4634,30.4445,30.4634,1020.0
2017-08-23 15:40:00,32.38,32.38,32.37,32.37,904.0,30.4728,30.4728,30.4634,30.4634,904.0
2017-08-23 15:45:00,32.33,32.34,32.31,32.31,4692.0,30.4257,30.4351,30.4069,30.4069,4692.0
2017-08-23 15:50:00,32.32,32.33,32.32,32.32,10176.0,30.4163,30.4257,30.4163,30.4163,10176.0
2017-08-23 15:55:00,32.31,32.32,32.26,32.26,7130.0,30.4069,30.4163,30.3598,30.3598,7130.0
2017-08-24 09:30:00,32.54,32.54,32.42,32.46,34040.0,30.6233,30.6233,30.5104,30.5481,34040.0
2017-08-24 09:35:00,32.46,32.51,32.38,32.4,32260.0,30.5481,30.5951,30.4728,30.4916,32260.0
2017-08-24 09:40:00,32.38,32.41,32.31,32.31,16500.0,30.4728,30.501,30.4069,30.4069,16500.0
2017-08-24 09:45:00,32.33,32.33,32.29,32.29,25380.0,30.4257,30.4257,30.3881,30.3881,25380.0
2017-08-24 09:50:00,32.32,32.32,32.16,32.19,24194.0,30.4163,30.4163,30.2657,30.294,24194.0
2017-08-24 09:55:00,32.17,32.19,32.13,32.16,12056.0,30.2751,30.294,30.2375,30.2657,12056.0
2017-08-24 10:00:00,32.13,32.15,32.11,32.11,4360.0,30.2375,30.2563,30.2187,30.2187,4360.0
2017-08-24 10:05:00,32.14,32.18,32.08,32.1,5600.0,30.2469,30.2845,30.1904,30.2093,5600.0
2017-08-24 10:10:00,32.13,32.17,32.11,32.17,10816.0,30.2375,30.2751,30.2187,30.2751,10816.0
2017-08-24 10:15:00,32.19,32.22,32.17,32.22,8700.0,30.294,30.3222,30.2751,30.3222,8700.0
2017-08-24 10:20:00,32.23,32.24,32.2,32.24,1774.0,30.3316,30.341,30.3034,30.341,1774.0
2017-08-24 10:25:00,32.24,32.27,32.24,32.27,5180.0,30.341,30.3692,30.341,30.3692,5180.0
2017-08-24 10:30:00,32.26,32.3,32.26,32.3,1800.0,30.3598,30.3975,30.3598,30.3975,1800.0
2017-08-24 10:35:00,32.34,32.37,32.33,32.33,5000.0,30.4351,30.4634,30.4257,30.4257,5000.0
2017-08-24 10:40:00,32.34,32.34,32.34,32.34,200.0,30.4351,30.4351,30.4351,30.4351,200.0
2017-08-24 10:45:00,32.35,32.36,32.32,32.32,2800.0,30.4445,30.4539,30.4163,30.4163,2800.0
2017-08-24 10:50:00,32.33,32.35,32.33,32.35,400.0,30.4257,30.4445,30.4257,30.4445,400.0
2017-08-24 10:55:00,32.36,32.4,32.36,32.38,2726.0,30.4539,30.4916,30.4539,30.4728,2726.0
2017-08-24 11:00:00,32.34,32.35,32.33,32.35,2200.0,30.4351,30.4445,30.4257,30.4445,2200.0
2017-08-24 11:05:00,32.35,32.35,32.35,32.35,260.0,30.4445,30.4445,30.4445,30.4445,260.0
2017-08-24 11:10:00,32.38,32.38,32.27,32.27,15904.0,30.4728,30.4728,30.3692,30.3692,15904.0
2017-08-24 11:15:00,32.27,32.27,32.19,32.23,3600.0,30.3692,30.3692,30.294,30.3316,3600.0
2017-08-24 11:20:00,32.22,32.22,32.22,32.22,200.0,30.3222,30.3222,30.3222,30.3222,200.0
2017-08-24 11:25:00,32.15,32.17,32.1,32.17,8000.0,30.2563,30.2751,30.2093,30.2751,8000.0
2017-08-24 11:30:00,32.12,32.12,32.06,32.06,1600.0,30.2281,30.2281,30.1716,30.1716,1600.0
2017-08-24 11:35:00,32.05,32.1,32.05,32.07,3300.0,30.1622,30.2093,30.1622,30.181,3300.0
2017-08-24 11:40:00,32.1,32.15,32.09,32.15,6860.0,30.2093,30.2563,30.1998,30.2563,6860.0
2017-08-24 11:45:00,32.18,32.18,32.16,32.17,8200.0,30.2845,30.2845,30.2657,30.2751,8200.0
2017-08-24 11:50:00,32.19,32.19,32.16,32.16,1800.0,30.294,30.294,30.2657,30.2657,1800.0
2017-08-24 11:55:00,32.13,32.17,32.13,32.17,2900.0,30.2375,30.2751,30.2375,30.2751,2900.0
2017-08-24 12:00:00,32.2,32.2,32.18,32.19,3600.0,30.3034,30.3034,30.2845,30.294,3600.0
2017-08-24 12:05:00,32.18,32.19,32.18,32.19,750.0,30.2845,30.294,30.2845,30.294,750.0
2017-08-24 12:10:00,32.2,32.24,32.2,32.24,4400.0,30.3034,30.341,30.3034,30.341,4400.0
2017-08-24 12:15:00,32.21,32.21,32.2,32.21,200.0,30.3128,30.3128,30.3034,30.3128,200.0
2017-08-24 12:20:00,32.21,32.21,32.21,32.21,1300.0,30.3128,30.3128,30.3128,30.3128,1300.0
2017-08-24 12:25:00,32.19,32.2,32.19,32.19,200.0,30.294,30.3034,30.294,30.294,200.0
2017-08-24 12:30:00,32.22,32.22,32.19,32.19,1400.0,30.3222,30.3222,30.294,30.294,1400.0
2017-08-24 12:35:00,32.19,32.19,32.13,32.17,6910.0,30.294,30.294,30.2375,30.2751,6910.0
2017-08-24 12:40:00,32.18,32.22,32.18,32.22,10400.0,30.2845,30.3222,30.2845,30.3222,10400.0
2017-08-24 12:45:00,32.21,32.22,32.21,32.22,1200.0,30.3128,30.3222,30.3128,30.3222,1200.0
2017-08-24 12:50:00,32.22,32.22,32.22,32.22,200.0,30.3222,30.3222,30.3222,30.3222,200.0
2017-08-24 12:55:00,32.22,32.22,32.21,32.22,2000.0,30.3222,30.3222,30.3128,30.3222,2000.0
2017-08-24 13:00:00,32.18,32.2,32.18,32.19,2560.0,30.2845,30.3034,30.2845,30.294,2560.0
2017-08-24 13:05:00,32.2,32.2,32.19,32.2,240.0,30.3034,30.3034,30.294,30.3034,240.0
2017-08-24 13:10:00,32.22,32.26,32.22,32.26,800.0,30.3222,30.3598,30.3222,30.3598,800.0
2017-08-24 13:15:00,32.29,32.33,32.29,32.33,3000.0,30.3881,30.4257,30.3881,30.4257,3000.0
2017-08-24 13:20:00,32.33,32.33,32.33,32.33,4120.0,30.4257,30.4257,30.4257,30.4257,4120.0
2017-08-24 13:25:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-08-24 13:30:00,32.29,32.29,32.29,32.29,1000.0,30.3881,30.3881,30.3881,30.3881,1000.0
2017-08-24 13:35:00,32.29,32.29,32.29,32.29,200.0,30.3881,30.3881,30.3881,30.3881,200.0
2017-08-24 13:40:00,32.27,32.27,32.24,32.25,4710.0,30.3692,30.3692,30.341,30.3504,4710.0
2017-08-24 13:45:00,32.25,32.25,32.25,32.25,0.0,30.3504,30.3504,30.3504,30.3504,0.0
2017-08-24 13:50:00,32.29,32.29,32.27,32.28,10178.0,30.3881,30.3881,30.3692,30.3787,10178.0
2017-08-24 13:55:00,32.27,32.27,32.27,32.27,714.0,30.3692,30.3692,30.3692,30.3692,714.0
2017-08-24 14:00:00,32.27,32.27,32.27,32.27,800.0,30.3692,30.3692,30.3692,30.3692,800.0
2017-08-24 14:05:00,32.25,32.26,32.19,32.23,13858.0,30.3504,30.3598,30.294,30.3316,13858.0
2017-08-24 14:10:00,32.18,32.18,32.16,32.17,2400.0,30.2845,30.2845,30.2657,30.2751,2400.0
2017-08-24 14:15:00,32.18,32.18,32.17,32.17,3360.0,30.2845,30.2845,30.2751,30.2751,3360.0
2017-08-24 14:20:00,32.21,32.21,32.2,32.2,800.0,30.3128,30.3128,30.3034,30.3034,800.0
2017-08-24 14:25:00,32.2,32.2,32.2,32.2,0.0,30.3034,30.3034,30.3034,30.3034,0.0
2017-08-24 14:30:00,32.2,32.2,32.2,32.2,0.0,30.3034,30.3034,30.3034,30.3034,0.0
2017-08-24 14:35:00,32.2,32.2,32.2,32.2,0.0,30.3034,30.3034,30.3034,30.3034,0.0
2017-08-24 14:40:00,32.2,32.2,32.2,32.2,0.0,30.3034,30.3034,30.3034,30.3034,0.0
2017-08-24 14:45:00,32.18,32.18,32.15,32.16,13830.0,30.2845,30.2845,30.2563,30.2657,13830.0
2017-08-24 14:50:00,32.18,32.18,32.18,32.18,200.0,30.2845,30.2845,30.2845,30.2845,200.0
2017-08-24 14:55:00,32.18,32.18,32.18,32.18,0.0,30.2845,30.2845,30.2845,30.2845,0.0
2017-08-24 15:00:00,32.18,32.18,32.18,32.18,0.0,30.2845,30.2845,30.2845,30.2845,0.0
2017-08-24 15:05:00,32.15,32.15,32.15,32.15,800.0,30.2563,30.2563,30.2563,30.2563,800.0
2017-08-24 15:10:00,32.14,32.14,32.12,32.13,9000.0,30.2469,30.2469,30.2281,30.2375,9000.0
2017-08-24 15:15:00,32.16,32.2,32.15,32.2,1726.0,30.2657,30.3034,30.2563,30.3034,1726.0
2017-08-24 15:20:00,32.19,32.24,32.19,32.24,3762.0,30.294,30.341,30.294,30.341,3762.0
2017-08-24 15:25:00,32.23,32.24,32.23,32.24,13514.0,30.3316,30.341,30.3316,30.341,13514.0
2017-08-24 15:30:00,32.21,32.21,32.19,32.2,3800.0,30.3128,30.3128,30.294,30.3034,3800.0
2017-08-24 15:35:00,32.17,32.2,32.17,32.2,8600.0,30.2751,30.3034,30.2751,30.3034,8600.0
2017-08-24 15:40:00,32.19,32.19,32.14,32.14,5122.0,30.294,30.294,30.2469,30.2469,5122.0
2017-08-24 15:45:00,32.15,32.16,32.13,32.13,5168.0,30.2563,30.2657,30.2375,30.2375,5168.0
2017-08-24 15:50:00,32.1,32.1,32.09,32.1,13196.0,30.2093,30.2093,30.1998,30.2093,13196.0
2017-08-24 15:55:00,32.11,32.16,32.11,32.12,12866.0,30.2187,30.2657,30.2187,30.2281,12866.0
2017-08-25 09:30:00,32.42,32.46,32.38,32.43,19938.0,30.5104,30.5481,30.4728,30.5198,19938.0
2017-08-25 09:35:00,32.47,32.48,32.42,32.47,10600.0,30.5575,30.5669,30.5104,30.5575,10600.0
2017-08-25 09:40:00,32.5,32.5,32.46,32.47,7036.0,30.5857,30.5857,30.5481,30.5575,7036.0
2017-08-25 09:45:00,32.47,32.48,32.47,32.47,600.0,30.5575,30.5669,30.5575,30.5575,600.0
2017-08-25 09:50:00,32.49,32.59,32.49,32.58,15812.0,30.5763,30.6704,30.5763,30.661,15812.0
2017-08-25 09:55:00,32.58,32.6,32.57,32.58,4900.0,30.661,30.6798,30.6516,30.661,4900.0
2017-08-25 10:00:00,32.58,32.68,32.58,32.6,48428.0,30.661,30.7551,30.661,30.6798,48428.0
2017-08-25 10:05:00,32.6,32.65,32.59,32.63,12000.0,30.6798,30.7269,30.6704,30.708,12000.0
2017-08-25 10:10:00,32.63,32.66,32.62,32.65,14792.0,30.708,30.7363,30.6986,30.7269,14792.0
2017-08-25 10:15:00,32.64,32.65,32.63,32.65,1800.0,30.7175,30.7269,30.708,30.7269,1800.0
2017-08-25 10:20:00,32.67,32.68,32.57,32.62,12220.0,30.7457,30.7551,30.6516,30.6986,12220.0
2017-08-25 10:25:00,32.62,32.62,32.6,32.6,1200.0,30.6986,30.6986,30.6798,30.6798,1200.0
2017-08-25 10:30:00,32.56,32.56,32.52,32.53,6200.0,30.6422,30.6422,30.6045,30.6139,6200.0
2017-08-25 10:35:00,32.54,32.55,32.54,32.55,800.0,30.6233,30.6328,30.6233,30.6328,800.0
2017-08-25 10:40:00,32.52,32.53,32.48,32.48,4800.0,30.6045,30.6139,30.5669,30.5669,4800.0
2017-08-25 10:45:00,32.45,32.46,32.4,32.4,31012.0,30.5386,30.5481,30.4916,30.4916,31012.0
2017-08-25 10:50:00,32.4,32.43,32.4,32.43,1302.0,30.4916,30.5198,30.4916,30.5198,1302.0
2017-08-25 10:55:00,32.44,32.45,32.44,32.44,3400.0,30.5292,30.5386,30.5292,30.5292,3400.0
2017-08-25 11:00:00,32.37,32.38,32.3,32.31,14370.0,30.4634,30.4728,30.3975,30.4069,14370.0
2017-08-25 11:05:00,32.28,32.38,32.28,32.37,11700.0,30.3787,30.4728,30.3787,30.4634,11700.0
2017-08-25 11:10:00,32.37,32.37,32.33,32.35,8382.0,30.4634,30.4634,30.4257,30.4445,8382.0
2017-08-25 11:15:00,32.32,32.32,32.31,32.31,5168.0,30.4163,30.4163,30.4069,30.4069,5168.0
2017-08-25 11:20:00,32.33,32.37,32.33,32.34,2570.0,30.4257,30.4634,30.4257,30.4351,2570.0
2017-08-25 11:25:00,32.33,32.33,32.33,32.33,200.0,30.4257,30.4257,30.4257,30.4257,200.0
2017-08-25 11:30:00,32.33,32.35,32.3,32.3,8200.0,30.4257,30.4445,30.3975,30.3975,8200.0
2017-08-25 11:35:00,32.34,32.36,32.34,32.35,2400.0,30.4351,30.4539,30.4351,30.4445,2400.0
2017-08-25 11:40:00,32.39,32.4,32.38,32.4,800.0,30.4822,30.4916,30.4728,30.4916,800.0
2017-08-25 11:45:00,32.37,32.37,32.37,32.37,800.0,30.4634,30.4634,30.4634,30.4634,800.0
2017-08-25 11:50:00,32.37,32.37,32.34,32.34,1600.0,30.4634,30.4634,30.4351,30.4351,1600.0
2017-08-25 11:55:00,32.33,32.34,32.32,32.33,4864.0,30.4257,30.4351,30.4163,30.4257,4864.0
2017-08-25 12:00:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-08-25 12:05:00,32.36,32.38,32.36,32.38,5800.0,30.4539,30.4728,30.4539,30.4728,5800.0
2017-08-25 12:10:00,32.38,32.38,32.38,32.38,4000.0,30.4728,30.4728,30.4728,30.4728,4000.0
2017-08-25 12:15:00,32.37,32.38,32.34,32.34,4600.0,30.4634,30.4728,30.4351,30.4351,4600.0
2017-08-25 12:20:00,32.38,32.38,32.38,32.38,4800.0,30.4728,30.4728,30.4728,30.4728,4800.0
2017-08-25 12:25:00,32.38,32.38,32.38,32.38,200.0,30.4728,30.4728,30.4728,30.4728,200.0
2017-08-25 12:30:00,32.38,32.38,32.35,32.37,6108.0,30.4728,30.4728,30.4445,30.4634,6108.0
2017-08-25 12:35:00,32.4,32.41,32.35,32.36,5894.0,30.4916,30.501,30.4445,30.4539,5894.0
2017-08-25 12:40:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 12:45:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 12:50:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 12:55:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 13:00:00,32.44,32.44,32.43,32.43,400.0,30.5292,30.5292,30.5198,30.5198,400.0
2017-08-25 13:05:00,32.43,32.45,32.43,32.45,6940.0,30.5198,30.5386,30.5198,30.5386,6940.0
2017-08-25 13:10:00,32.45,32.45,32.45,32.45,600.0,30.5386,30.5386,30.5386,30.5386,600.0
2017-08-25 13:15:00,32.43,32.45,32.43,32.45,24082.0,30.5198,30.5386,30.5198,30.5386,24082.0
2017-08-25 13:20:00,32.43,32.44,32.43,32.43,700.0,30.5198,30.5292,30.5198,30.5198,700.0
2017-08-25 13:25:00,32.43,32.43,32.43,32.43,0.0,30.5198,30.5198,30.5198,30.5198,0.0
2017-08-25 13:30:00,32.43,32.43,32.43,32.43,0.0,30.5198,30.5198,30.5198,30.5198,0.0
2017-08-25 13:35:00,32.41,32.41,32.41,32.41,312.0,30.501,30.501,30.501,30.501,312.0
2017-08-25 13:40:00,32.44,32.45,32.44,32.45,6000.0,30.5292,30.5386,30.5292,30.5386,6000.0
2017-08-25 13:45:00,32.43,32.43,32.43,32.43,200.0,30.5198,30.5198,30.5198,30.5198,200.0
2017-08-25 13:50:00,32.43,32.43,32.43,32.43,0.0,30.5198,30.5198,30.5198,30.5198,0.0
2017-08-25 13:55:00,32.42,32.42,32.4,32.4,400.0,30.5104,30.5104,30.4916,30.4916,400.0
2017-08-25 14:00:00,32.44,32.44,32.43,32.43,400.0,30.5292,30.5292,30.5198,30.5198,400.0
2017-08-25 14:05:00,32.43,32.43,32.43,32.43,0.0,30.5198,30.5198,30.5198,30.5198,0.0
2017-08-25 14:10:00,32.46,32.46,32.46,32.46,800.0,30.5481,30.5481,30.5481,30.5481,800.0
2017-08-25 14:15:00,32.47,32.48,32.46,32.46,15092.0,30.5575,30.5669,30.5481,30.5481,15092.0
2017-08-25 14:20:00,32.47,32.49,32.47,32.49,28026.0,30.5575,30.5763,30.5575,30.5763,28026.0
2017-08-25 14:25:00,32.48,32.49,32.47,32.47,1600.0,30.5669,30.5763,30.5575,30.5575,1600.0
2017-08-25 14:30:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-25 14:35:00,32.47,32.47,32.47,32.47,200.0,30.5575,30.5575,30.5575,30.5575,200.0
2017-08-25 14:40:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-25 14:45:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-25 14:50:00,32.47,32.47,32.46,32.47,200.0,30.5575,30.5575,30.5481,30.5575,200.0
2017-08-25 14:55:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-25 15:00:00,32.45,32.45,32.4,32.4,1350.0,30.5386,30.5386,30.4916,30.4916,1350.0
2017-08-25 15:05:00,32.42,32.46,32.41,32.46,3900.0,30.5104,30.5481,30.501,30.5481,3900.0
2017-08-25 15:10:00,32.48,32.49,32.47,32.47,3900.0,30.5669,30.5763,30.5575,30.5575,3900.0
2017-08-25 15:15:00,32.48,32.49,32.45,32.49,5600.0,30.5669,30.5763,30.5386,30.5763,5600.0
2017-08-25 15:20:00,32.49,32.49,32.49,32.49,2200.0,30.5763,30.5763,30.5763,30.5763,2200.0
2017-08-25 15:25:00,32.48,32.48,32.46,32.47,11700.0,30.5669,30.5669,30.5481,30.5575,11700.0
2017-08-25 15:30:00,32.46,32.46,32.42,32.44,13500.0,30.5481,30.5481,30.5104,30.5292,13500.0
2017-08-25 15:35:00,32.43,32.43,32.38,32.4,3898.0,30.5198,30.5198,30.4728,30.4916,3898.0
2017-08-25 15:40:00,32.42,32.42,32.41,32.41,1600.0,30.5104,30.5104,30.501,30.501,1600.0
2017-08-25 15:45:00,32.37,32.37,32.36,32.36,400.0,30.4634,30.4634,30.4539,30.4539,400.0
2017-08-25 15:50:00,32.38,32.38,32.35,32.38,15674.0,30.4728,30.4728,30.4445,30.4728,15674.0
2017-08-25 15:55:00,32.37,32.37,32.27,32.3,17620.0,30.4634,30.4634,30.3692,30.3975,17620.0
2017-08-28 09:30:00,32.54,32.54,32.41,32.41,25756.0,30.6233,30.6233,30.501,30.501,25756.0
2017-08-28 09:35:00,32.42,32.43,32.34,32.34,3700.0,30.5104,30.5198,30.4351,30.4351,3700.0
2017-08-28 09:40:00,32.35,32.35,32.35,32.35,3600.0,30.4445,30.4445,30.4445,30.4445,3600.0
2017-08-28 09:45:00,32.3,32.3,32.27,32.29,8404.0,30.3975,30.3975,30.3692,30.3881,8404.0
2017-08-28 09:50:00,32.24,32.26,32.16,32.17,6304.0,30.341,30.3598,30.2657,30.2751,6304.0
2017-08-28 09:55:00,32.16,32.21,32.16,32.19,4262.0,30.2657,30.3128,30.2657,30.294,4262.0
2017-08-28 10:00:00,32.17,32.19,32.17,32.19,2600.0,30.2751,30.294,30.2751,30.294,2600.0
2017-08-28 10:05:00,32.19,32.21,32.19,32.21,2200.0,30.294,30.3128,30.294,30.3128,2200.0
2017-08-28 10:10:00,32.21,32.21,32.21,32.21,200.0,30.3128,30.3128,30.3128,30.3128,200.0
2017-08-28 10:15:00,32.2,32.23,32.2,32.23,1800.0,30.3034,30.3316,30.3034,30.3316,1800.0
2017-08-28 10:20:00,32.2,32.22,32.19,32.21,9022.0,30.3034,30.3222,30.294,30.3128,9022.0
2017-08-28 10:25:00,32.15,32.15,32.1,32.1,2824.0,30.2563,30.2563,30.2093,30.2093,2824.0
2017-08-28 10:30:00,32.09,32.12,32.07,32.12,3300.0,30.1998,30.2281,30.181,30.2281,3300.0
2017-08-28 10:35:00,32.15,32.16,32.15,32.15,470.0,30.2563,30.2657,30.2563,30.2563,470.0
2017-08-28 10:40:00,32.15,32.15,32.13,32.13,3820.0,30.2563,30.2563,30.2375,30.2375,3820.0
2017-08-28 10:45:00,32.13,32.14,32.12,32.14,7000.0,30.2375,30.2469,30.2281,30.2469,7000.0
2017-08-28 10:50:00,32.18,32.21,32.18,32.2,3400.0,30.2845,30.3128,30.2845,30.3034,3400.0
2017-08-28 10:55:00,32.22,32.22,32.21,32.22,1000.0,30.3222,30.3222,30.3128,30.3222,1000.0
2017-08-28 11:00:00,32.2,32.22,32.2,32.21,6400.0,30.3034,30.3222,30.3034,30.3128,6400.0
2017-08-28 11:05:00,32.18,32.2,32.18,32.2,5200.0,30.2845,30.3034,30.2845,30.3034,5200.0
2017-08-28 11:10:00,32.2,32.22,32.2,32.21,5028.0,30.3034,30.3222,30.3034,30.3128,5028.0
2017-08-28 11:15:00,32.19,32.2,32.19,32.19,800.0,30.294,30.3034,30.294,30.294,800.0
2017-08-28 11:20:00,32.17,32.17,32.17,32.17,6000.0,30.2751,30.2751,30.2751,30.2751,6000.0
2017-08-28 11:25:00,32.16,32.17,32.15,32.16,11400.0,30.2657,30.2751,30.2563,30.2657,11400.0
2017-08-28 11:30:00,32.16,32.17,32.15,32.16,5200.0,30.2657,30.2751,30.2563,30.2657,5200.0
2017-08-28 11:35:00,32.12,32.12,32.12,32.12,4000.0,30.2281,30.2281,30.2281,30.2281,4000.0
2017-08-28 11:40:00,32.13,32.16,32.13,32.16,10872.0,30.2375,30.2657,30.2375,30.2657,10872.0
2017-08-28 11:45:00,32.19,32.19,32.18,32.19,6000.0,30.294,30.294,30.2845,30.294,6000.0
2017-08-28 11:50:00,32.21,32.23,32.21,32.22,6600.0,30.3128,30.3316,30.3128,30.3222,6600.0
2017-08-28 11:55:00,32.24,32.27,32.24,32.27,14886.0,30.341,30.3692,30.341,30.3692,14886.0
2017-08-28 12:00:00,32.23,32.23,32.23,32.23,1600.0,30.3316,30.3316,30.3316,30.3316,1600.0
2017-08-28 12:05:00,32.24,32.24,32.24,32.24,200.0,30.341,30.341,30.341,30.341,200.0
2017-08-28 12:10:00,32.23,32.24,32.23,32.23,3412.0,30.3316,30.341,30.3316,30.3316,3412.0
2017-08-28 12:15:00,32.21,32.21,32.2,32.2,4520.0,30.3128,30.3128,30.3034,30.3034,4520.0
2017-08-28 12:20:00,32.14,32.14,32.1,32.1,4200.0,30.2469,30.2469,30.2093,30.2093,4200.0
2017-08-28 12:25:00,32.1,32.13,32.1,32.13,17200.0,30.2093,30.2375,30.2093,30.2375,17200.0
2017-08-28 12:30:00,32.13,32.13,32.13,32.13,3600.0,30.2375,30.2375,30.2375,30.2375,3600.0
2017-08-28 12:35:00,32.13,32.13,32.11,32.11,5950.0,30.2375,30.2375,30.2187,30.2187,5950.0
2017-08-28 12:40:00,32.11,32.12,32.1,32.1,2738.0,30.2187,30.2281,30.2093,30.2093,2738.0
2017-08-28 12:45:00,32.11,32.13,32.11,32.13,1000.0,30.2187,30.2375,30.2187,30.2375,1000.0
2017-08-28 12:50:00,32.13,32.14,32.13,32.13,200.0,30.2375,30.2469,30.2375,30.2375,200.0
2017-08-28 12:55:00,32.15,32.16,32.15,32.15,2244.0,30.2563,30.2657,30.2563,30.2563,2244.0
2017-08-28 13:00:00,32.16,32.17,32.16,32.17,9778.0,30.2657,30.2751,30.2657,30.2751,9778.0
2017-08-28 13:05:00,32.17,32.17,32.17,32.17,0.0,30.2751,30.2751,30.2751,30.2751,0.0
2017-08-28 13:10:00,32.17,32.17,32.17,32.17,0.0,30.2751,30.2751,30.2751,30.2751,0.0
2017-08-28 13:15:00,32.18,32.18,32.18,32.18,300.0,30.2845,30.2845,30.2845,30.2845,300.0
2017-08-28 13:20:00,32.19,32.19,32.19,32.19,200.0,30.294,30.294,30.294,30.294,200.0
2017-08-28 13:25:00,32.19,32.19,32.19,32.19,0.0,30.294,30.294,30.294,30.294,0.0
2017-08-28 13:30:00,32.19,32.19,32.19,32.19,0.0,30.294,30.294,30.294,30.294,0.0
2017-08-28 13:35:00,32.13,32.13,32.13,32.13,6200.0,30.2375,30.2375,30.2375,30.2375,6200.0
2017-08-28 13:40:00,32.13,32.15,32.13,32.15,2150.0,30.2375,30.2563,30.2375,30.2563,2150.0
2017-08-28 13:45:00,32.16,32.17,32.16,32.16,12000.0,30.2657,30.2751,30.2657,30.2657,12000.0
2017-08-28 13:50:00,32.17,32.17,32.17,32.17,200.0,30.2751,30.2751,30.2751,30.2751,200.0
2017-08-28 13:55:00,32.15,32.16,32.14,32.16,5200.0,30.2563,30.2657,30.2469,30.2657,5200.0
2017-08-28 14:00:00,32.16,32.16,32.16,32.16,0.0,30.2657,30.2657,30.2657,30.2657,0.0
2017-08-28 14:05:00,32.19,32.2,32.17,32.17,6188.0,30.294,30.3034,30.2751,30.2751,6188.0
2017-08-28 14:10:00,32.17,32.17,32.17,32.17,400.0,30.2751,30.2751,30.2751,30.2751,400.0
2017-08-28 14:15:00,32.15,32.15,32.15,32.15,200.0,30.2563,30.2563,30.2563,30.2563,200.0
2017-08-28 14:20:00,32.14,32.17,32.13,32.17,5200.0,30.2469,30.2751,30.2375,30.2751,5200.0
2017-08-28 14:25:00,32.17,32.17,32.17,32.17,0.0,30.2751,30.2751,30.2751,30.2751,0.0
2017-08-28 14:30:00,32.13,32.13,32.13,32.13,1000.0,30.2375,30.2375,30.2375,30.2375,1000.0
2017-08-28 14:35:00,32.16,32.16,32.16,32.16,1200.0,30.2657,30.2657,30.2657,30.2657,1200.0
2017-08-28 14:40:00,32.16,32.16,32.16,32.16,0.0,30.2657,30.2657,30.2657,30.2657,0.0
2017-08-28 14:45:00,32.18,32.19,32.18,32.19,2860.0,30.2845,30.294,30.2845,30.294,2860.0
2017-08-28 14:50:00,32.19,32.2,32.18,32.18,2142.0,30.294,30.3034,30.2845,30.2845,2142.0
2017-08-28 14:55:00,32.18,32.18,32.18,32.18,4000.0,30.2845,30.2845,30.2845,30.2845,4000.0
2017-08-28 15:00:00,32.18,32.18,32.18,32.18,1428.0,30.2845,30.2845,30.2845,30.2845,1428.0
2017-08-28 15:05:00,32.18,32.19,32.17,32.17,6740.0,30.2845,30.294,30.2751,30.2751,6740.0
2017-08-28 15:10:00,32.15,32.15,32.15,32.15,200.0,30.2563,30.2563,30.2563,30.2563,200.0
2017-08-28 15:15:00,32.15,32.15,32.15,32.15,0.0,30.2563,30.2563,30.2563,30.2563,0.0
2017-08-28 15:20:00,32.18,32.18,32.18,32.18,3000.0,30.2845,30.2845,30.2845,30.2845,3000.0
2017-08-28 15:25:00,32.17,32.17,32.15,32.15,4800.0,30.2751,30.2751,30.2563,30.2563,4800.0
2017-08-28 15:30:00,32.18,32.18,32.18,32.18,4000.0,30.2845,30.2845,30.2845,30.2845,4000.0
2017-08-28 15:35:00,32.16,32.17,32.16,32.16,800.0,30.2657,30.2751,30.2657,30.2657,800.0
2017-08-28 15:40:00,32.15,32.19,32.15,32.18,13400.0,30.2563,30.294,30.2563,30.2845,13400.0
2017-08-28 15:45:00,32.18,32.19,32.17,32.18,9000.0,30.2845,30.294,30.2751,30.2845,9000.0
2017-08-28 15:50:00,32.18,32.19,32.18,32.19,400.0,30.2845,30.294,30.2845,30.294,400.0
2017-08-28 15:55:00,32.21,32.23,32.21,32.23,9462.0,30.3128,30.3316,30.3128,30.3316,9462.0
2017-08-29 09:30:00,31.65,31.88,31.63,31.86,73808.0,29.7858,30.0022,29.7669,29.9834,73808.0
2017-08-29 09:35:00,31.83,31.86,31.79,31.84,13900.0,29.9552,29.9834,29.9175,29.9646,13900.0
2017-08-29 09:40:00,31.84,31.94,31.84,31.9,12802.0,29.9646,30.0587,29.9646,30.021,12802.0
2017-08-29 09:45:00,31.92,32.01,31.92,31.97,11364.0,30.0399,30.1246,30.0399,30.0869,11364.0
2017-08-29 09:50:00,31.99,32.02,31.99,32.01,6400.0,30.1057,30.134,30.1057,30.1246,6400.0
2017-08-29 09:55:00,32.06,32.09,32.01,32.09,26800.0,30.1716,30.1998,30.1246,30.1998,26800.0
2017-08-29 10:00:00,32.07,32.1,32.03,32.06,11630.0,30.181,30.2093,30.1434,30.1716,11630.0
2017-08-29 10:05:00,32.05,32.08,32.04,32.05,14100.0,30.1622,30.1904,30.1528,30.1622,14100.0
2017-08-29 10:10:00,32.04,32.04,31.97,32.02,6800.0,30.1528,30.1528,30.0869,30.134,6800.0
2017-08-29 10:15:00,32.08,32.08,32.02,32.07,6430.0,30.1904,30.1904,30.134,30.181,6430.0
2017-08-29 10:20:00,32.09,32.09,32.0,32.05,3600.0,30.1998,30.1998,30.1151,30.1622,3600.0
2017-08-29 10:25:00,32.04,32.05,32.04,32.05,1000.0,30.1528,30.1622,30.1528,30.1622,1000.0
2017-08-29 10:30:00,32.12,32.15,32.12,32.14,5322.0,30.2281,30.2563,30.2281,30.2469,5322.0
2017-08-29 10:35:00,32.13,32.13,32.12,32.12,2060.0,30.2375,30.2375,30.2281,30.2281,2060.0
2017-08-29 10:40:00,32.18,32.24,32.15,32.23,14656.0,30.2845,30.341,30.2563,30.3316,14656.0
2017-08-29 10:45:00,32.24,32.24,32.2,32.2,3680.0,30.341,30.341,30.3034,30.3034,3680.0
2017-08-29 10:50:00,32.24,32.24,32.22,32.22,800.0,30.341,30.341,30.3222,30.3222,800.0
2017-08-29 10:55:00,32.21,32.24,32.2,32.24,5200.0,30.3128,30.341,30.3034,30.341,5200.0
2017-08-29 11:00:00,32.23,32.27,32.22,32.27,2910.0,30.3316,30.3692,30.3222,30.3692,2910.0
2017-08-29 11:05:00,32.29,32.35,32.27,32.35,7818.0,30.3881,30.4445,30.3692,30.4445,7818.0
2017-08-29 11:10:00,32.34,32.34,32.32,32.32,2000.0,30.4351,30.4351,30.4163,30.4163,2000.0
2017-08-29 11:15:00,32.35,32.35,32.35,32.35,1400.0,30.4445,30.4445,30.4445,30.4445,1400.0
2017-08-29 11:20:00,32.32,32.32,32.29,32.29,3334.0,30.4163,30.4163,30.3881,30.3881,3334.0
2017-08-29 11:25:00,32.29,32.29,32.29,32.29,3000.0,30.3881,30.3881,30.3881,30.3881,3000.0
2017-08-29 11:30:00,32.29,32.29,32.27,32.27,2200.0,30.3881,30.3881,30.3692,30.3692,2200.0
2017-08-29 11:35:00,32.29,32.29,32.27,32.29,1890.0,30.3881,30.3881,30.3692,30.3881,1890.0
2017-08-29 11:40:00,32.31,32.35,32.31,32.35,1600.0,30.4069,30.4445,30.4069,30.4445,1600.0
2017-08-29 11:45:00,32.36,32.38,32.35,32.38,1200.0,30.4539,30.4728,30.4445,30.4728,1200.0
2017-08-29 11:50:00,32.34,32.34,32.34,32.34,11000.0,30.4351,30.4351,30.4351,30.4351,11000.0
2017-08-29 11:55:00,32.35,32.37,32.35,32.37,600.0,30.4445,30.4634,30.4445,30.4634,600.0
2017-08-29 12:00:00,32.32,32.32,32.3,32.31,600.0,30.4163,30.4163,30.3975,30.4069,600.0
2017-08-29 12:05:00,32.31,32.33,32.31,32.33,6700.0,30.4069,30.4257,30.4069,30.4257,6700.0
2017-08-29 12:10:00,32.33,32.34,32.32,32.32,7000.0,30.4257,30.4351,30.4163,30.4163,7000.0
2017-08-29 12:15:00,32.33,32.34,32.33,32.33,1798.0,30.4257,30.4351,30.4257,30.4257,1798.0
2017-08-29 12:20:00,32.33,32.33,32.33,32.33,1600.0,30.4257,30.4257,30.4257,30.4257,1600.0
2017-08-29 12:25:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-08-29 12:30:00,32.36,32.36,32.35,32.36,1200.0,30.4539,30.4539,30.4445,30.4539,1200.0
2017-08-29 12:35:00,32.37,32.37,32.37,32.37,260.0,30.4634,30.4634,30.4634,30.4634,260.0
2017-08-29 12:40:00,32.36,32.36,32.34,32.34,5040.0,30.4539,30.4539,30.4351,30.4351,5040.0
2017-08-29 12:45:00,32.34,32.34,32.34,32.34,0.0,30.4351,30.4351,30.4351,30.4351,0.0
2017-08-29 12:50:00,32.38,32.38,32.37,32.37,1846.0,30.4728,30.4728,30.4634,30.4634,1846.0
2017-08-29 12:55:00,32.36,32.37,32.36,32.37,2800.0,30.4539,30.4634,30.4539,30.4634,2800.0
2017-08-29 13:00:00,32.37,32.38,32.37,32.37,1308.0,30.4634,30.4728,30.4634,30.4634,1308.0
2017-08-29 13:05:00,32.38,32.38,32.37,32.38,1500.0,30.4728,30.4728,30.4634,30.4728,1500.0
2017-08-29 13:10:00,32.36,32.36,32.33,32.33,2500.0,30.4539,30.4539,30.4257,30.4257,2500.0
2017-08-29 13:15:00,32.31,32.33,32.31,32.33,1400.0,30.4069,30.4257,30.4069,30.4257,1400.0
2017-08-29 13:20:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-08-29 13:25:00,32.38,32.43,32.38,32.42,800.0,30.4728,30.5198,30.4728,30.5104,800.0
2017-08-29 13:30:00,32.4,32.4,32.4,32.4,200.0,30.4916,30.4916,30.4916,30.4916,200.0
2017-08-29 13:35:00,32.4,32.4,32.4,32.4,0.0,30.4916,30.4916,30.4916,30.4916,0.0
2017-08-29 13:40:00,32.4,32.4,32.4,32.4,200.0,30.4916,30.4916,30.4916,30.4916,200.0
2017-08-29 13:45:00,32.43,32.43,32.42,32.43,1400.0,30.5198,30.5198,30.5104,30.5198,1400.0
2017-08-29 13:50:00,32.41,32.41,32.41,32.41,400.0,30.501,30.501,30.501,30.501,400.0
2017-08-29 13:55:00,32.38,32.38,32.38,32.38,1400.0,30.4728,30.4728,30.4728,30.4728,1400.0
2017-08-29 14:00:00,32.4,32.4,32.37,32.37,3064.0,30.4916,30.4916,30.4634,30.4634,3064.0
2017-08-29 14:05:00,32.42,32.43,32.42,32.43,800.0,30.5104,30.5198,30.5104,30.5198,800.0
2017-08-29 14:10:00,32.38,32.38,32.38,32.38,2600.0,30.4728,30.4728,30.4728,30.4728,2600.0
2017-08-29 14:15:00,32.39,32.41,32.39,32.4,600.0,30.4822,30.501,30.4822,30.4916,600.0
2017-08-29 14:20:00,32.41,32.42,32.41,32.42,4200.0,30.501,30.5104,30.501,30.5104,4200.0
2017-08-29 14:25:00,32.41,32.41,32.4,32.4,800.0,30.501,30.501,30.4916,30.4916,800.0
2017-08-29 14:30:00,32.4,32.4,32.4,32.4,0.0,30.4916,30.4916,30.4916,30.4916,0.0
2017-08-29 14:35:00,32.42,32.43,32.42,32.43,3350.0,30.5104,30.5198,30.5104,30.5198,3350.0
2017-08-29 14:40:00,32.45,32.48,32.45,32.47,600.0,30.5386,30.5669,30.5386,30.5575,600.0
2017-08-29 14:45:00,32.47,32.49,32.47,32.49,4320.0,30.5575,30.5763,30.5575,30.5763,4320.0
2017-08-29 14:50:00,32.48,32.49,32.45,32.45,6200.0,30.5669,30.5763,30.5386,30.5386,6200.0
2017-08-29 14:55:00,32.48,32.48,32.47,32.48,200.0,30.5669,30.5669,30.5575,30.5669,200.0
2017-08-29 15:00:00,32.47,32.47,32.47,32.47,1300.0,30.5575,30.5575,30.5575,30.5575,1300.0
2017-08-29 15:05:00,32.48,32.48,32.48,32.48,200.0,30.5669,30.5669,30.5669,30.5669,200.0
2017-08-29 15:10:00,32.48,32.5,32.48,32.49,3920.0,30.5669,30.5857,30.5669,30.5763,3920.0
2017-08-29 15:15:00,32.49,32.52,32.49,32.52,8588.0,30.5763,30.6045,30.5763,30.6045,8588.0
2017-08-29 15:20:00,32.51,32.57,32.51,32.57,7198.0,30.5951,30.6516,30.5951,30.6516,7198.0
2017-08-29 15:25:00,32.59,32.59,32.58,32.58,2600.0,30.6704,30.6704,30.661,30.661,2600.0
2017-08-29 15:30:00,32.57,32.59,32.56,32.59,6290.0,30.6516,30.6704,30.6422,30.6704,6290.0
2017-08-29 15:35:00,32.56,32.56,32.54,32.54,1000.0,30.6422,30.6422,30.6233,30.6233,1000.0
2017-08-29 15:40:00,32.56,32.56,32.56,32.56,1200.0,30.6422,30.6422,30.6422,30.6422,1200.0
2017-08-29 15:45:00,32.56,32.57,32.55,32.55,900.0,30.6422,30.6516,30.6328,30.6328,900.0
2017-08-29 15:50:00,32.54,32.54,32.52,32.52,1400.0,30.6233,30.6233,30.6045,30.6045,1400.0
2017-08-29 15:55:00,32.54,32.56,32.52,32.55,7598.0,30.6233,30.6422,30.6045,30.6328,7598.0
2017-08-30 09:30:00,32.6,32.6,32.5,32.5,17340.0,30.6798,30.6798,30.5857,30.5857,17340.0
2017-08-30 09:35:00,32.5,32.5,32.43,32.47,29626.0,30.5857,30.5857,30.5198,30.5575,29626.0
2017-08-30 09:40:00,32.48,32.56,32.47,32.55,19960.0,30.5669,30.6422,30.5575,30.6328,19960.0
2017-08-30 09:45:00,32.52,32.52,32.52,32.52,1000.0,30.6045,30.6045,30.6045,30.6045,1000.0
2017-08-30 09:50:00,32.52,32.52,32.48,32.52,16760.0,30.6045,30.6045,30.5669,30.6045,16760.0
2017-08-30 09:55:00,32.51,32.51,32.49,32.49,11918.0,30.5951,30.5951,30.5763,30.5763,11918.0
2017-08-30 10:00:00,32.49,32.49,32.44,32.46,25156.0,30.5763,30.5763,30.5292,30.5481,25156.0
2017-08-30 10:05:00,32.5,32.51,32.5,32.51,800.0,30.5857,30.5951,30.5857,30.5951,800.0
2017-08-30 10:10:00,32.51,32.52,32.5,32.5,2100.0,30.5951,30.6045,30.5857,30.5857,2100.0
2017-08-30 10:15:00,32.49,32.61,32.49,32.61,11600.0,30.5763,30.6892,30.5763,30.6892,11600.0
2017-08-30 10:20:00,32.58,32.59,32.56,32.56,8848.0,30.661,30.6704,30.6422,30.6422,8848.0
2017-08-30 10:25:00,32.56,32.58,32.56,32.58,3210.0,30.6422,30.661,30.6422,30.661,3210.0
2017-08-30 10:30:00,32.56,32.56,32.55,32.55,1200.0,30.6422,30.6422,30.6328,30.6328,1200.0
2017-08-30 10:35:00,32.51,32.51,32.48,32.48,4000.0,30.5951,30.5951,30.5669,30.5669,4000.0
2017-08-30 10:40:00,32.45,32.48,32.45,32.47,2000.0,30.5386,30.5669,30.5386,30.5575,2000.0
2017-08-30 10:45:00,32.5,32.62,32.5,32.62,7308.0,30.5857,30.6986,30.5857,30.6986,7308.0
2017-08-30 10:50:00,32.6,32.63,32.59,32.6,6200.0,30.6798,30.708,30.6704,30.6798,6200.0
2017-08-30 10:55:00,32.63,32.63,32.58,32.58,800.0,30.708,30.708,30.661,30.661,800.0
2017-08-30 11:00:00,32.6,32.6,32.54,32.54,2800.0,30.6798,30.6798,30.6233,30.6233,2800.0
2017-08-30 11:05:00,32.55,32.56,32.54,32.54,6824.0,30.6328,30.6422,30.6233,30.6233,6824.0
2017-08-30 11:10:00,32.52,32.54,32.51,32.51,61052.0,30.6045,30.6233,30.5951,30.5951,61052.0
2017-08-30 11:15:00,32.52,32.52,32.51,32.52,3200.0,30.6045,30.6045,30.5951,30.6045,3200.0
2017-08-30 11:20:00,32.52,32.52,32.52,32.52,1000.0,30.6045,30.6045,30.6045,30.6045,1000.0
2017-08-30 11:25:00,32.52,32.53,32.52,32.53,2800.0,30.6045,30.6139,30.6045,30.6139,2800.0
2017-08-30 11:30:00,32.56,32.56,32.52,32.52,1506.0,30.6422,30.6422,30.6045,30.6045,1506.0
2017-08-30 11:35:00,32.52,32.52,32.52,32.52,0.0,30.6045,30.6045,30.6045,30.6045,0.0
2017-08-30 11:40:00,32.56,32.56,32.54,32.54,1084.0,30.6422,30.6422,30.6233,30.6233,1084.0
2017-08-30 11:45:00,32.54,32.54,32.52,32.52,600.0,30.6233,30.6233,30.6045,30.6045,600.0
2017-08-30 11:50:00,32.52,32.52,32.52,32.52,600.0,30.6045,30.6045,30.6045,30.6045,600.0
2017-08-30 11:55:00,32.51,32.52,32.51,32.52,900.0,30.5951,30.6045,30.5951,30.6045,900.0
2017-08-30 12:00:00,32.52,32.52,32.52,32.52,600.0,30.6045,30.6045,30.6045,30.6045,600.0
2017-08-30 12:05:00,32.52,32.54,32.52,32.54,1400.0,30.6045,30.6233,30.6045,30.6233,1400.0
2017-08-30 12:10:00,32.53,32.53,32.52,32.52,400.0,30.6139,30.6139,30.6045,30.6045,400.0
2017-08-30 12:15:00,32.55,32.57,32.55,32.57,1600.0,30.6328,30.6516,30.6328,30.6516,1600.0
2017-08-30 12:20:00,32.54,32.54,32.54,32.54,1200.0,30.6233,30.6233,30.6233,30.6233,1200.0
2017-08-30 12:25:00,32.54,32.54,32.54,32.54,0.0,30.6233,30.6233,30.6233,30.6233,0.0
2017-08-30 12:30:00,32.56,32.56,32.55,32.56,1928.0,30.6422,30.6422,30.6328,30.6422,1928.0
2017-08-30 12:35:00,32.56,32.57,32.55,32.57,5900.0,30.6422,30.6516,30.6328,30.6516,5900.0
2017-08-30 12:40:00,32.58,32.6,32.57,32.6,2000.0,30.661,30.6798,30.6516,30.6798,2000.0
2017-08-30 12:45:00,32.6,32.6,32.59,32.59,600.0,30.6798,30.6798,30.6704,30.6704,600.0
2017-08-30 12:50:00,32.6,32.6,32.6,32.6,2000.0,30.6798,30.6798,30.6798,30.6798,2000.0
2017-08-30 12:55:00,32.62,32.63,32.62,32.63,400.0,30.6986,30.708,30.6986,30.708,400.0
2017-08-30 13:00:00,32.63,32.64,32.63,32.64,2200.0,30.708,30.7175,30.708,30.7175,2200.0
2017-08-30 13:05:00,32.65,32.67,32.65,32.66,13224.0,30.7269,30.7457,30.7269,30.7363,13224.0
2017-08-30 13:10:00,32.65,32.69,32.65,32.69,27562.0,30.7269,30.7645,30.7269,30.7645,27562.0
2017-08-30 13:15:00,32.67,32.67,32.66,32.66,12600.0,30.7457,30.7457,30.7363,30.7363,12600.0
2017-08-30 13:20:00,32.69,32.69,32.69,32.69,200.0,30.7645,30.7645,30.7645,30.7645,200.0
2017-08-30 13:25:00,32.7,32.73,32.7,32.71,17396.0,30.7739,30.8022,30.7739,30.7833,17396.0
2017-08-30 13:30:00,32.72,32.73,32.7,32.71,31236.0,30.7927,30.8022,30.7739,30.7833,31236.0
2017-08-30 13:35:00,32.72,32.73,32.72,32.73,2320.0,30.7927,30.8022,30.7927,30.8022,2320.0
2017-08-30 13:40:00,32.71,32.73,32.71,32.72,5500.0,30.7833,30.8022,30.7833,30.7927,5500.0
2017-08-30 13:45:00,32.74,32.74,32.74,32.74,200.0,30.8116,30.8116,30.8116,30.8116,200.0
2017-08-30 13:50:00,32.75,32.77,32.75,32.77,7500.0,30.821,30.8398,30.821,30.8398,7500.0
2017-08-30 13:55:00,32.76,32.76,32.74,32.74,2400.0,30.8304,30.8304,30.8116,30.8116,2400.0
2017-08-30 14:00:00,32.74,32.74,32.71,32.72,7600.0,30.8116,30.8116,30.7833,30.7927,7600.0
2017-08-30 14:05:00,32.73,32.73,32.72,32.72,6888.0,30.8022,30.8022,30.7927,30.7927,6888.0
2017-08-30 14:10:00,32.72,32.72,32.71,32.72,7200.0,30.7927,30.7927,30.7833,30.7927,7200.0
2017-08-30 14:15:00,32.72,32.72,32.7,32.72,3000.0,30.7927,30.7927,30.7739,30.7927,3000.0
2017-08-30 14:20:00,32.71,32.71,32.71,32.71,200.0,30.7833,30.7833,30.7833,30.7833,200.0
2017-08-30 14:25:00,32.71,32.71,32.69,32.7,10430.0,30.7833,30.7833,30.7645,30.7739,10430.0
2017-08-30 14:30:00,32.71,32.73,32.71,32.73,4450.0,30.7833,30.8022,30.7833,30.8022,4450.0
2017-08-30 14:35:00,32.73,32.76,32.73,32.75,21020.0,30.8022,30.8304,30.8022,30.821,21020.0
2017-08-30 14:40:00,32.76,32.77,32.7,32.7,6230.0,30.8304,30.8398,30.7739,30.7739,6230.0
2017-08-30 14:45:00,32.69,32.69,32.65,32.68,9518.0,30.7645,30.7645,30.7269,30.7551,9518.0
2017-08-30 14:50:00,32.7,32.72,32.7,32.72,2400.0,30.7739,30.7927,30.7739,30.7927,2400.0
2017-08-30 14:55:00,32.73,32.74,32.73,32.74,800.0,30.8022,30.8116,30.8022,30.8116,800.0
2017-08-30 15:00:00,32.71,32.72,32.71,32.71,38244.0,30.7833,30.7927,30.7833,30.7833,38244.0
2017-08-30 15:05:00,32.68,32.68,32.67,32.68,52000.0,30.7551,30.7551,30.7457,30.7551,52000.0
2017-08-30 15:10:00,32.69,32.69,32.68,32.68,600.0,30.7645,30.7645,30.7551,30.7551,600.0
2017-08-30 15:15:00,32.68,32.68,32.68,32.68,0.0,30.7551,30.7551,30.7551,30.7551,0.0
2017-08-30 15:20:00,32.65,32.65,32.65,32.65,500.0,30.7269,30.7269,30.7269,30.7269,500.0
2017-08-30 15:25:00,32.68,32.68,32.67,32.68,3600.0,30.7551,30.7551,30.7457,30.7551,3600.0
2017-08-30 15:30:00,32.68,32.69,32.68,32.69,7206.0,30.7551,30.7645,30.7551,30.7645,7206.0
2017-08-30 15:35:00,32.68,32.68,32.62,32.62,3722.0,30.7551,30.7551,30.6986,30.6986,3722.0
2017-08-30 15:40:00,32.6,32.6,32.52,32.57,53514.0,30.6798,30.6798,30.6045,30.6516,53514.0
2017-08-30 15:45:00,32.57,32.61,32.57,32.6,14704.0,30.6516,30.6892,30.6516,30.6798,14704.0
2017-08-30 15:50:00,32.62,32.66,32.6,32.66,23090.0,30.6986,30.7363,30.6798,30.7363,23090.0
2017-08-30 15:55:00,32.66,32.67,32.63,32.67,55160.0,30.7363,30.7457,30.708,30.7457,55160.0
2017-08-31 09:30:00,32.98,32.98,32.88,32.94,26982.0,31.0374,31.0374,30.9433,30.9998,26982.0
2017-08-31 09:35:00,32.96,33.02,32.96,33.02,43754.0,31.0186,31.0751,31.0186,31.0751,43754.0
2017-08-31 09:40:00,33.02,33.04,33.0,33.01,14556.0,31.0751,31.0939,31.0562,31.0657,14556.0
2017-08-31 09:45:00,32.99,33.0,32.96,32.99,8760.0,31.0468,31.0562,31.0186,31.0468,8760.0
2017-08-31 09:50:00,32.99,32.99,32.89,32.93,8320.0,31.0468,31.0468,30.9527,30.9904,8320.0
2017-08-31 09:55:00,32.92,32.96,32.92,32.94,7970.0,30.981,31.0186,30.981,30.9998,7970.0
2017-08-31 10:00:00,32.96,33.04,32.95,33.04,74608.0,31.0186,31.0939,31.0092,31.0939,74608.0
2017-08-31 10:05:00,33.05,33.09,33.05,33.08,4720.0,31.1033,31.1409,31.1033,31.1315,4720.0
2017-08-31 10:10:00,33.05,33.07,33.04,33.07,5200.0,31.1033,31.1221,31.0939,31.1221,5200.0
2017-08-31 10:15:00,33.07,33.07,33.01,33.03,6270.0,31.1221,31.1221,31.0657,31.0845,6270.0
2017-08-31 10:20:00,33.01,33.02,33.01,33.01,4400.0,31.0657,31.0751,31.0657,31.0657,4400.0
2017-08-31 10:25:00,32.99,32.99,32.99,32.99,2114.0,31.0468,31.0468,31.0468,31.0468,2114.0
2017-08-31 10:30:00,32.98,32.99,32.92,32.95,4000.0,31.0374,31.0468,30.981,31.0092,4000.0
2017-08-31 10:35:00,32.94,32.95,32.75,32.8,36412.0,30.9998,31.0092,30.821,30.868,36412.0
2017-08-31 10:40:00,32.8,32.83,32.77,32.83,19020.0,30.868,30.8963,30.8398,30.8963,19020.0
2017-08-31 10:45:00,32.83,32.83,32.81,32.83,3600.0,30.8963,30.8963,30.8774,30.8963,3600.0
2017-08-31 10:50:00,32.83,32.84,32.82,32.83,4500.0,30.8963,30.9057,30.8868,30.8963,4500.0
2017-08-31 10:55:00,32.82,32.85,32.82,32.85,5044.0,30.8868,30.9151,30.8868,30.9151,5044.0
2017-08-31 11:00:00,32.84,32.88,32.84,32.88,2400.0,30.9057,30.9433,30.9057,30.9433,2400.0
2017-08-31 11:05:00,32.88,32.9,32.88,32.9,7000.0,30.9433,30.9621,30.9433,30.9621,7000.0
2017-08-31 11:10:00,32.89,32.91,32.88,32.9,2332.0,30.9527,30.9715,30.9433,30.9621,2332.0
2017-08-31 11:15:00,32.91,32.91,32.88,32.91,5200.0,30.9715,30.9715,30.9433,30.9715,5200.0
2017-08-31 11:20:00,32.91,32.91,32.88,32.88,2754.0,30.9715,30.9715,30.9433,30.9433,2754.0
2017-08-31 11:25:00,32.88,32.88,32.87,32.87,3600.0,30.9433,30.9433,30.9339,30.9339,3600.0
2017-08-31 11:30:00,32.86,32.86,32.79,32.79,16000.0,30.9245,30.9245,30.8586,30.8586,16000.0
2017-08-31 11:35:00,32.8,32.83,32.79,32.83,4900.0,30.868,30.8963,30.8586,30.8963,4900.0
2017-08-31 11:40:00,32.85,32.85,32.84,32.85,6624.0,30.9151,30.9151,30.9057,30.9151,6624.0
2017-08-31 11:45:00,32.85,32.85,32.85,32.85,600.0,30.9151,30.9151,30.9151,30.9151,600.0
2017-08-31 11:50:00,32.84,32.87,32.84,32.87,1800.0,30.9057,30.9339,30.9057,30.9339,1800.0
2017-08-31 11:55:00,32.84,32.85,32.83,32.85,1674.0,30.9057,30.9151,30.8963,30.9151,1674.0
2017-08-31 12:00:00,32.84,32.88,32.84,32.88,5010.0,30.9057,30.9433,30.9057,30.9433,5010.0
2017-08-31 12:05:00,32.88,32.88,32.88,32.88,4640.0,30.9433,30.9433,30.9433,30.9433,4640.0
2017-08-31 12:10:00,32.87,32.87,32.83,32.83,5200.0,30.9339,30.9339,30.8963,30.8963,5200.0
2017-08-31 12:15:00,32.86,32.86,32.85,32.85,33856.0,30.9245,30.9245,30.9151,30.9151,33856.0
2017-08-31 12:20:00,32.85,32.87,32.85,32.87,1400.0,30.9151,30.9339,30.9151,30.9339,1400.0
2017-08-31 12:25:00,32.89,32.89,32.88,32.88,1600.0,30.9527,30.9527,30.9433,30.9433,1600.0
2017-08-31 12:30:00,32.88,32.88,32.85,32.87,3312.0,30.9433,30.9433,30.9151,30.9339,3312.0
2017-08-31 12:35:00,32.87,32.9,32.87,32.9,2800.0,30.9339,30.9621,30.9339,30.9621,2800.0
2017-08-31 12:40:00,32.88,32.88,32.88,32.88,4704.0,30.9433,30.9433,30.9433,30.9433,4704.0
2017-08-31 12:45:00,32.89,32.89,32.85,32.85,3400.0,30.9527,30.9527,30.9151,30.9151,3400.0
2017-08-31 12:50:00,32.85,32.85,32.85,32.85,0.0,30.9151,30.9151,30.9151,30.9151,0.0
2017-08-31 12:55:00,32.86,32.86,32.86,32.86,400.0,30.9245,30.9245,30.9245,30.9245,400.0
2017-08-31 13:00:00,32.85,32.86,32.85,32.86,600.0,30.9151,30.9245,30.9151,30.9245,600.0
2017-08-31 13:05:00,32.84,32.85,32.84,32.85,3400.0,30.9057,30.9151,30.9057,30.9151,3400.0
2017-08-31 13:10:00,32.85,32.85,32.85,32.85,0.0,30.9151,30.9151,30.9151,30.9151,0.0
2017-08-31 13:15:00,32.81,32.81,32.81,32.81,560.0,30.8774,30.8774,30.8774,30.8774,560.0
2017-08-31 13:20:00,32.85,32.85,32.85,32.85,200.0,30.9151,30.9151,30.9151,30.9151,200.0
2017-08-31 13:25:00,32.85,32.86,32.83,32.83,1276.0,30.9151,30.9245,30.8963,30.8963,1276.0
2017-08-31 13:30:00,32.83,32.83,32.81,32.83,8000.0,30.8963,30.8963,30.8774,30.8963,8000.0
2017-08-31 13:35:00,32.83,32.85,32.83,32.85,6600.0,30.8963,30.9151,30.8963,30.9151,6600.0
2017-08-31 13:40:00,32.87,32.87,32.87,32.87,200.0,30.9339,30.9339,30.9339,30.9339,200.0
2017-08-31 13:45:00,32.87,32.87,32.87,32.87,0.0,30.9339,30.9339,30.9339,30.9339,0.0
2017-08-31 13:50:00,32.82,32.83,32.82,32.83,4460.0,30.8868,30.8963,30.8868,30.8963,4460.0
2017-08-31 13:55:00,32.83,32.85,32.83,32.85,800.0,30.8963,30.9151,30.8963,30.9151,800.0
2017-08-31 14:00:00,32.85,32.85,32.84,32.84,600.0,30.9151,30.9151,30.9057,30.9057,600.0
2017-08-31 14:05:00,32.82,32.82,32.81,32.81,800.0,30.8868,30.8868,30.8774,30.8774,800.0
2017-08-31 14:10:00,32.81,32.81,32.81,32.81,1000.0,30.8774,30.8774,30.8774,30.8774,1000.0
2017-08-31 14:15:00,32.83,32.83,32.83,32.83,200.0,30.8963,30.8963,30.8963,30.8963,200.0
2017-08-31 14:20:00,32.78,32.81,32.77,32.81,17776.0,30.8492,30.8774,30.8398,30.8774,17776.0
2017-08-31 14:25:00,32.83,32.86,32.83,32.86,5800.0,30.8963,30.9245,30.8963,30.9245,5800.0
2017-08-31 14:30:00,32.87,32.88,32.87,32.88,13100.0,30.9339,30.9433,30.9339,30.9433,13100.0
2017-08-31 14:35:00,32.88,32.88,32.88,32.88,0.0,30.9433,30.9433,30.9433,30.9433,0.0
2017-08-31 14:40:00,32.91,32.91,32.91,32.91,1570.0,30.9715,30.9715,30.9715,30.9715,1570.0
2017-08-31 14:45:00,32.91,32.94,32.91,32.94,8588.0,30.9715,30.9998,30.9715,30.9998,8588.0
2017-08-31 14:50:00,32.94,32.98,32.94,32.98,5000.0,30.9998,31.0374,30.9998,31.0374,5000.0
2017-08-31 14:55:00,32.96,32.96,32.95,32.96,1200.0,31.0186,31.0186,31.0092,31.0186,1200.0
2017-08-31 15:00:00,32.97,32.98,32.95,32.95,3200.0,31.028,31.0374,31.0092,31.0092,3200.0
2017-08-31 15:05:00,32.95,32.95,32.93,32.93,3370.0,31.0092,31.0092,30.9904,30.9904,3370.0
2017-08-31 15:10:00,32.92,32.92,32.92,32.92,200.0,30.981,30.981,30.981,30.981,200.0
2017-08-31 15:15:00,32.95,32.96,32.95,32.96,1500.0,31.0092,31.0186,31.0092,31.0186,1500.0
2017-08-31 15:20:00,32.98,32.98,32.97,32.97,1600.0,31.0374,31.0374,31.028,31.028,1600.0
2017-08-31 15:25:00,33.0,33.01,32.97,32.98,11204.0,31.0562,31.0657,31.028,31.0374,11204.0
2017-08-31 15:30:00,33.0,33.02,32.99,33.02,2920.0,31.0562,31.0751,31.0468,31.0751,2920.0
2017-08-31 15:35:00,33.02,33.06,33.02,33.05,14308.0,31.0751,31.1127,31.0751,31.1033,14308.0
2017-08-31 15:40:00,33.05,33.05,33.03,33.04,9410.0,31.1033,31.1033,31.0845,31.0939,9410.0
2017-08-31 15:45:00,33.02,33.02,32.99,32.99,25372.0,31.0751,31.0751,31.0468,31.0468,25372.0
2017-08-31 15:50:00,32.99,33.02,32.97,33.01,4480.0,31.0468,31.0751,31.028,31.0657,4480.0
2017-08-31 15:55:00,33.0,33.0,32.88,32.94,15100.0,31.0562,31.0562,30.9433,30.9998,15100.0
2017-09-01 09:30:00,33.2,33.2,33.09,33.1,45794.0,31.2445,31.2445,31.1409,31.1504,45794.0
2017-09-01 09:35:00,33.1,33.11,33.06,33.11,14884.0,31.1504,31.1598,31.1127,31.1598,14884.0
2017-09-01 09:40:00,33.12,33.15,33.12,33.14,18448.0,31.1692,31.1974,31.1692,31.188,18448.0
2017-09-01 09:45:00,33.15,33.19,33.15,33.19,11762.0,31.1974,31.2351,31.1974,31.2351,11762.0
2017-09-01 09:50:00,33.21,33.21,33.13,33.13,8042.0,31.2539,31.2539,31.1786,31.1786,8042.0
2017-09-01 09:55:00,33.16,33.16,33.09,33.13,31010.0,31.2068,31.2068,31.1409,31.1786,31010.0
2017-09-01 10:00:00,33.15,33.17,33.12,33.12,24710.0,31.1974,31.2162,31.1692,31.1692,24710.0
2017-09-01 10:05:00,33.17,33.17,33.1,33.1,2400.0,31.2162,31.2162,31.1504,31.1504,2400.0
2017-09-01 10:10:00,33.17,33.19,33.15,33.19,4400.0,31.2162,31.2351,31.1974,31.2351,4400.0
2017-09-01 10:15:00,33.16,33.17,33.15,33.17,7000.0,31.2068,31.2162,31.1974,31.2162,7000.0
2017-09-01 10:20:00,33.17,33.18,33.17,33.18,2786.0,31.2162,31.2256,31.2162,31.2256,2786.0
2017-09-01 10:25:00,33.16,33.17,33.15,33.16,2260.0,31.2068,31.2162,31.1974,31.2068,2260.0
2017-09-01 10:30:00,33.19,33.2,33.19,33.2,4840.0,31.2351,31.2445,31.2351,31.2445,4840.0
2017-09-01 10:35:00,33.2,33.2,33.18,33.18,17044.0,31.2445,31.2445,31.2256,31.2256,17044.0
2017-09-01 10:40:00,33.19,33.19,33.17,33.17,2200.0,31.2351,31.2351,31.2162,31.2162,2200.0
2017-09-01 10:45:00,33.15,33.17,33.15,33.17,1000.0,31.1974,31.2162,31.1974,31.2162,1000.0
2017-09-01 10:50:00,33.17,33.18,33.16,33.18,1320.0,31.2162,31.2256,31.2068,31.2256,1320.0
2017-09-01 10:55:00,33.18,33.21,33.18,33.21,800.0,31.2256,31.2539,31.2256,31.2539,800.0
2017-09-01 11:00:00,33.22,33.24,33.22,33.23,4800.0,31.2633,31.2821,31.2633,31.2727,4800.0
2017-09-01 11:05:00,33.21,33.21,33.2,33.21,2340.0,31.2539,31.2539,31.2445,31.2539,2340.0
2017-09-01 11:10:00,33.21,33.21,33.21,33.21,3238.0,31.2539,31.2539,31.2539,31.2539,3238.0
2017-09-01 11:15:00,33.21,33.22,33.19,33.19,6450.0,31.2539,31.2633,31.2351,31.2351,6450.0
2017-09-01 11:20:00,33.17,33.18,33.16,33.16,4100.0,31.2162,31.2256,31.2068,31.2068,4100.0
2017-09-01 11:25:00,33.14,33.14,33.1,33.1,3224.0,31.188,31.188,31.1504,31.1504,3224.0
2017-09-01 11:30:00,33.13,33.13,33.11,33.12,5200.0,31.1786,31.1786,31.1598,31.1692,5200.0
2017-09-01 11:35:00,33.1,33.1,33.09,33.09,5400.0,31.1504,31.1504,31.1409,31.1409,5400.0
2017-09-01 11:40:00,33.08,33.12,33.08,33.12,4100.0,31.1315,31.1692,31.1315,31.1692,4100.0
2017-09-01 11:45:00,33.12,33.12,33.12,33.12,0.0,31.1692,31.1692,31.1692,31.1692,0.0
2017-09-01 11:50:00,33.15,33.15,33.14,33.15,200.0,31.1974,31.1974,31.188,31.1974,200.0
2017-09-01 11:55:00,33.14,33.14,33.13,33.14,2900.0,31.188,31.188,31.1786,31.188,2900.0
2017-09-01 12:00:00,33.17,33.17,33.17,33.17,200.0,31.2162,31.2162,31.2162,31.2162,200.0
2017-09-01 12:05:00,33.19,33.19,33.17,33.17,4446.0,31.2351,31.2351,31.2162,31.2162,4446.0
2017-09-01 12:10:00,33.17,33.19,33.17,33.19,400.0,31.2162,31.2351,31.2162,31.2351,400.0
2017-09-01 12:15:00,33.2,33.2,33.19,33.2,3370.0,31.2445,31.2445,31.2351,31.2445,3370.0
2017-09-01 12:20:00,33.21,33.21,33.21,33.21,800.0,31.2539,31.2539,31.2539,31.2539,800.0
2017-09-01 12:25:00,33.22,33.24,33.22,33.23,14528.0,31.2633,31.2821,31.2633,31.2727,14528.0
2017-09-01 12:30:00,33.24,33.24,33.24,33.24,1400.0,31.2821,31.2821,31.2821,31.2821,1400.0
2017-09-01 12:35:00,33.25,33.27,33.25,33.27,3290.0,31.2915,31.3103,31.2915,31.3103,3290.0
2017-09-01 12:40:00,33.27,33.28,33.27,33.28,1382.0,31.3103,31.3198,31.3103,31.3198,1382.0
2017-09-01 12:45:00,33.28,33.32,33.28,33.31,2088.0,31.3198,31.3574,31.3198,31.348,2088.0
2017-09-01 12:50:00,33.3,33.31,33.29,33.31,12944.0,31.3386,31.348,31.3292,31.348,12944.0
2017-09-01 12:55:00,33.31,33.31,33.29,33.29,400.0,31.348,31.348,31.3292,31.3292,400.0
2017-09-01 13:00:00,33.29,33.29,33.29,33.29,200.0,31.3292,31.3292,31.3292,31.3292,200.0
2017-09-01 13:05:00,33.27,33.28,33.27,33.27,1400.0,31.3103,31.3198,31.3103,31.3103,1400.0
2017-09-01 13:10:00,33.27,33.27,33.27,33.27,200.0,31.3103,31.3103,31.3103,31.3103,200.0
2017-09-01 13:15:00,33.27,33.29,33.27,33.28,9570.0,31.3103,31.3292,31.3103,31.3198,9570.0
2017-09-01 13:20:00,33.27,33.27,33.24,33.26,4240.0,31.3103,31.3103,31.2821,31.3009,4240.0
2017-09-01 13:25:00,33.25,33.25,33.24,33.25,600.0,31.2915,31.2915,31.2821,31.2915,600.0
2017-09-01 13:30:00,33.27,33.27,33.27,33.27,200.0,31.3103,31.3103,31.3103,31.3103,200.0
2017-09-01 13:35:00,33.27,33.27,33.27,33.27,5690.0,31.3103,31.3103,31.3103,31.3103,5690.0
2017-09-01 13:40:00,33.26,33.26,33.25,33.25,600.0,31.3009,31.3009,31.2915,31.2915,600.0
2017-09-01 13:45:00,33.24,33.25,33.23,33.24,2200.0,31.2821,31.2915,31.2727,31.2821,2200.0
2017-09-01 13:50:00,33.24,33.24,33.24,33.24,200.0,31.2821,31.2821,31.2821,31.2821,200.0
2017-09-01 13:55:00,33.23,33.23,33.22,33.23,600.0,31.2727,31.2727,31.2633,31.2727,600.0
2017-09-01 14:00:00,33.23,33.24,33.23,33.24,3800.0,31.2727,31.2821,31.2727,31.2821,3800.0
2017-09-01 14:05:00,33.22,33.24,33.22,33.23,1400.0,31.2633,31.2821,31.2633,31.2727,1400.0
2017-09-01 14:10:00,33.22,33.22,33.21,33.22,1000.0,31.2633,31.2633,31.2539,31.2633,1000.0
2017-09-01 14:15:00,33.2,33.2,33.19,33.2,10400.0,31.2445,31.2445,31.2351,31.2445,10400.0
2017-09-01 14:20:00,33.19,33.2,33.19,33.2,2616.0,31.2351,31.2445,31.2351,31.2445,2616.0
2017-09-01 14:25:00,33.2,33.2,33.19,33.19,4000.0,31.2445,31.2445,31.2351,31.2351,4000.0
2017-09-01 14:30:00,33.2,33.21,33.2,33.2,11200.0,31.2445,31.2539,31.2445,31.2445,11200.0
2017-09-01 14:35:00,33.21,33.21,33.2,33.2,1600.0,31.2539,31.2539,31.2445,31.2445,1600.0
2017-09-01 14:40:00,33.21,33.22,33.21,33.22,2420.0,31.2539,31.2633,31.2539,31.2633,2420.0
2017-09-01 14:45:00,33.22,33.22,33.22,33.22,600.0,31.2633,31.2633,31.2633,31.2633,600.0
2017-09-01 14:50:00,33.22,33.22,33.22,33.22,600.0,31.2633,31.2633,31.2633,31.2633,600.0
2017-09-01 14:55:00,33.21,33.22,33.21,33.21,3200.0,31.2539,31.2633,31.2539,31.2539,3200.0
2017-09-01 15:00:00,33.19,33.2,33.19,33.2,800.0,31.2351,31.2445,31.2351,31.2445,800.0
2017-09-01 15:05:00,33.2,33.2,33.2,33.2,200.0,31.2445,31.2445,31.2445,31.2445,200.0
2017-09-01 15:10:00,33.2,33.2,33.2,33.2,2040.0,31.2445,31.2445,31.2445,31.2445,2040.0
2017-09-01 15:15:00,33.2,33.21,33.2,33.2,3400.0,31.2445,31.2539,31.2445,31.2445,3400.0
2017-09-01 15:20:00,33.22,33.22,33.21,33.22,2600.0,31.2633,31.2633,31.2539,31.2633,2600.0
2017-09-01 15:25:00,33.21,33.21,33.21,33.21,2000.0,31.2539,31.2539,31.2539,31.2539,2000.0
2017-09-01 15:30:00,33.21,33.21,33.16,33.16,15136.0,31.2539,31.2539,31.2068,31.2068,15136.0
2017-09-01 15:35:00,33.17,33.17,33.17,33.17,4000.0,31.2162,31.2162,31.2162,31.2162,4000.0
2017-09-01 15:40:00,33.17,33.19,33.17,33.18,9800.0,31.2162,31.2351,31.2162,31.2256,9800.0
2017-09-01 15:45:00,33.16,33.17,33.16,33.16,20570.0,31.2068,31.2162,31.2068,31.2068,20570.0
2017-09-01 15:50:00,33.15,33.17,33.15,33.17,13064.0,31.1974,31.2162,31.1974,31.2162,13064.0
2017-09-01 15:55:00,33.15,33.15,33.08,33.09,26336.0,31.1974,31.1974,31.1315,31.1409,26336.0
2017-09-05 09:30:00,32.8,32.86,32.72,32.75,36708.0,30.868,30.9245,30.7927,30.821,36708.0
2017-09-05 09:35:00,32.68,32.69,32.62,32.63,10232.0,30.7551,30.7645,30.6986,30.708,10232.0
2017-09-05 09:40:00,32.63,32.67,32.62,32.66,21610.0,30.708,30.7457,30.6986,30.7363,21610.0
2017-09-05 09:45:00,32.63,32.71,32.63,32.68,8802.0,30.708,30.7833,30.708,30.7551,8802.0
2017-09-05 09:50:00,32.68,32.7,32.64,32.64,8700.0,30.7551,30.7739,30.7175,30.7175,8700.0
2017-09-05 09:55:00,32.63,32.69,32.62,32.68,18400.0,30.708,30.7645,30.6986,30.7551,18400.0
2017-09-05 10:00:00,32.69,32.69,32.6,32.61,19164.0,30.7645,30.7645,30.6798,30.6892,19164.0
2017-09-05 10:05:00,32.65,32.68,32.62,32.66,5522.0,30.7269,30.7551,30.6986,30.7363,5522.0
2017-09-05 10:10:00,32.63,32.66,32.62,32.63,10800.0,30.708,30.7363,30.6986,30.708,10800.0
2017-09-05 10:15:00,32.62,32.65,32.61,32.63,9320.0,30.6986,30.7269,30.6892,30.708,9320.0
2017-09-05 10:20:00,32.62,32.63,32.52,32.52,14660.0,30.6986,30.708,30.6045,30.6045,14660.0
2017-09-05 10:25:00,32.52,32.54,32.49,32.51,13880.0,30.6045,30.6233,30.5763,30.5951,13880.0
2017-09-05 10:30:00,32.52,32.52,32.49,32.49,11284.0,30.6045,30.6045,30.5763,30.5763,11284.0
2017-09-05 10:35:00,32.5,32.54,32.48,32.48,7200.0,30.5857,30.6233,30.5669,30.5669,7200.0
2017-09-05 10:40:00,32.48,32.48,32.29,32.32,29520.0,30.5669,30.5669,30.3881,30.4163,29520.0
2017-09-05 10:45:00,32.32,32.34,32.27,32.33,17052.0,30.4163,30.4351,30.3692,30.4257,17052.0
2017-09-05 10:50:00,32.34,32.34,32.29,32.29,29000.0,30.4351,30.4351,30.3881,30.3881,29000.0
2017-09-05 10:55:00,32.3,32.35,32.29,32.35,19356.0,30.3975,30.4445,30.3881,30.4445,19356.0
2017-09-05 11:00:00,32.34,32.37,32.3,32.37,6180.0,30.4351,30.4634,30.3975,30.4634,6180.0
2017-09-05 11:05:00,32.35,32.38,32.33,32.37,6460.0,30.4445,30.4728,30.4257,30.4634,6460.0
2017-09-05 11:10:00,32.34,32.37,32.31,32.35,7700.0,30.4351,30.4634,30.4069,30.4445,7700.0
2017-09-05 11:15:00,32.35,32.35,32.25,32.27,5098.0,30.4445,30.4445,30.3504,30.3692,5098.0
2017-09-05 11:20:00,32.27,32.31,32.23,32.31,8400.0,30.3692,30.4069,30.3316,30.4069,8400.0
2017-09-05 11:25:00,32.32,32.32,32.31,32.31,5700.0,30.4163,30.4163,30.4069,30.4069,5700.0
2017-09-05 11:30:00,32.31,32.37,32.29,32.37,7358.0,30.4069,30.4634,30.3881,30.4634,7358.0
2017-09-05 11:35:00,32.38,32.46,32.37,32.45,20132.0,30.4728,30.5481,30.4634,30.5386,20132.0
2017-09-05 11:40:00,32.44,32.45,32.44,32.45,2006.0,30.5292,30.5386,30.5292,30.5386,2006.0
2017-09-05 11:45:00,32.43,32.45,32.42,32.45,5000.0,30.5198,30.5386,30.5104,30.5386,5000.0
2017-09-05 11:50:00,32.45,32.45,32.43,32.43,3472.0,30.5386,30.5386,30.5198,30.5198,3472.0
2017-09-05 11:55:00,32.42,32.45,32.4,32.45,6930.0,30.5104,30.5386,30.4916,30.5386,6930.0
2017-09-05 12:00:00,32.38,32.4,32.27,32.27,6828.0,30.4728,30.4916,30.3692,30.3692,6828.0
2017-09-05 12:05:00,32.28,32.28,32.04,32.05,37780.0,30.3787,30.3787,30.1528,30.1622,37780.0
2017-09-05 12:10:00,32.09,32.19,32.08,32.11,11100.0,30.1998,30.294,30.1904,30.2187,11100.0
2017-09-05 12:15:00,32.13,32.14,32.12,32.12,25468.0,30.2375,30.2469,30.2281,30.2281,25468.0
2017-09-05 12:20:00,32.12,32.19,32.12,32.15,7044.0,30.2281,30.294,30.2281,30.2563,7044.0
2017-09-05 12:25:00,32.13,32.13,32.09,32.09,5470.0,30.2375,30.2375,30.1998,30.1998,5470.0
2017-09-05 12:30:00,32.06,32.06,31.91,31.96,33006.0,30.1716,30.1716,30.0304,30.0775,33006.0
2017-09-05 12:35:00,32.0,32.06,32.0,32.04,5434.0,30.1151,30.1716,30.1151,30.1528,5434.0
2017-09-05 12:40:00,32.04,32.04,32.0,32.02,6000.0,30.1528,30.1528,30.1151,30.134,6000.0
2017-09-05 12:45:00,32.0,32.01,31.98,31.99,5900.0,30.1151,30.1246,30.0963,30.1057,5900.0
2017-09-05 12:50:00,31.97,32.04,31.97,32.03,1400.0,30.0869,30.1528,30.0869,30.1434,1400.0
2017-09-05 12:55:00,32.02,32.06,32.0,32.04,6900.0,30.134,30.1716,30.1151,30.1528,6900.0
2017-09-05 13:00:00,32.03,32.03,31.84,31.86,23186.0,30.1434,30.1434,29.9646,29.9834,23186.0
2017-09-05 13:05:00,31.88,31.9,31.87,31.88,7846.0,30.0022,30.021,29.9928,30.0022,7846.0
2017-09-05 13:10:00,31.87,31.9,31.83,31.86,6534.0,29.9928,30.021,29.9552,29.9834,6534.0
2017-09-05 13:15:00,31.84,32.01,31.83,32.0,8626.0,29.9646,30.1246,29.9552,30.1151,8626.0
2017-09-05 13:20:00,32.0,32.05,32.0,32.0,59700.0,30.1151,30.1622,30.1151,30.1151,59700.0
2017-09-05 13:25:00,32.0,32.0,31.97,31.98,6800.0,30.1151,30.1151,30.0869,30.0963,6800.0
2017-09-05 13:30:00,31.98,31.98,31.91,31.92,1640.0,30.0963,30.0963,30.0304,30.0399,1640.0
2017-09-05 13:35:00,31.9,31.99,31.9,31.98,15000.0,30.021,30.1057,30.021,30.0963,15000.0
2017-09-05 13:40:00,31.99,31.99,31.98,31.98,600.0,30.1057,30.1057,30.0963,30.0963,600.0
2017-09-05 13:45:00,31.98,31.99,31.96,31.96,1300.0,30.0963,30.1057,30.0775,30.0775,1300.0
2017-09-05 13:50:00,31.99,32.03,31.99,32.0,2160.0,30.1057,30.1434,30.1057,30.1151,2160.0
2017-09-05 13:55:00,32.04,32.04,31.99,32.0,2400.0,30.1528,30.1528,30.1057,30.1151,2400.0
2017-09-05 14:00:00,32.06,32.1,32.05,32.1,7600.0,30.1716,30.2093,30.1622,30.2093,7600.0
2017-09-05 14:05:00,32.1,32.1,32.06,32.07,3958.0,30.2093,30.2093,30.1716,30.181,3958.0
2017-09-05 14:10:00,32.08,32.08,32.04,32.04,1600.0,30.1904,30.1904,30.1528,30.1528,1600.0
2017-09-05 14:15:00,32.01,32.04,32.01,32.04,500.0,30.1246,30.1528,30.1246,30.1528,500.0
2017-09-05 14:20:00,32.06,32.1,32.06,32.06,1000.0,30.1716,30.2093,30.1716,30.1716,1000.0
2017-09-05 14:25:00,32.1,32.15,32.1,32.12,6868.0,30.2093,30.2563,30.2093,30.2281,6868.0
2017-09-05 14:30:00,32.12,32.13,32.09,32.09,5000.0,30.2281,30.2375,30.1998,30.1998,5000.0
2017-09-05 14:35:00,32.09,32.09,32.05,32.06,3400.0,30.1998,30.1998,30.1622,30.1716,3400.0
2017-09-05 14:40:00,32.04,32.05,32.04,32.05,2200.0,30.1528,30.1622,30.1528,30.1622,2200.0
2017-09-05 14:45:00,32.06,32.06,32.0,32.0,4350.0,30.1716,30.1716,30.1151,30.1151,4350.0
2017-09-05 14:50:00,31.99,32.0,31.99,32.0,890.0,30.1057,30.1151,30.1057,30.1151,890.0
2017-09-05 14:55:00,32.01,32.02,32.01,32.02,2124.0,30.1246,30.134,30.1246,30.134,2124.0
2017-09-05 15:00:00,32.03,32.08,32.02,32.02,9700.0,30.1434,30.1904,30.134,30.134,9700.0
2017-09-05 15:05:00,32.0,32.0,31.95,31.99,5000.0,30.1151,30.1151,30.0681,30.1057,5000.0
2017-09-05 15:10:00,31.99,31.99,31.99,31.99,1200.0,30.1057,30.1057,30.1057,30.1057,1200.0
2017-09-05 15:15:00,32.0,32.03,32.0,32.03,800.0,30.1151,30.1434,30.1151,30.1434,800.0
2017-09-05 15:20:00,31.99,31.99,31.98,31.98,1400.0,30.1057,30.1057,30.0963,30.0963,1400.0
2017-09-05 15:25:00,32.02,32.05,32.02,32.05,5200.0,30.134,30.1622,30.134,30.1622,5200.0
2017-09-05 15:30:00,32.1,32.12,32.07,32.1,15200.0,30.2093,30.2281,30.181,30.2093,15200.0
2017-09-05 15:35:00,32.12,32.12,32.02,32.03,8350.0,30.2281,30.2281,30.134,30.1434,8350.0
2017-09-05 15:40:00,32.02,32.02,31.97,32.0,12980.0,30.134,30.134,30.0869,30.1151,12980.0
2017-09-05 15:45:00,32.0,32.02,31.98,32.02,7798.0,30.1151,30.134,30.0963,30.134,7798.0
2017-09-05 15:50:00,32.02,32.1,32.0,32.09,16308.0,30.134,30.2093,30.1151,30.1998,16308.0
2017-09-05 15:55:00,32.1,32.1,32.02,32.04,38680.0,30.2093,30.2093,30.134,30.1528,38680.0
2017-09-06 09:30:00,32.47,32.47,32.3,32.3,44076.0,30.5575,30.5575,30.3975,30.3975,44076.0
2017-09-06 09:35:00,32.31,32.35,32.29,32.34,21900.0,30.4069,30.4445,30.3881,30.4351,21900.0
2017-09-06 09:40:00,32.35,32.36,32.33,32.35,8966.0,30.4445,30.4539,30.4257,30.4445,8966.0
2017-09-06 09:45:00,32.34,32.35,32.31,32.32,10130.0,30.4351,30.4445,30.4069,30.4163,10130.0
2017-09-06 09:50:00,32.34,32.34,32.27,32.28,5708.0,30.4351,30.4351,30.3692,30.3787,5708.0
2017-09-06 09:55:00,32.29,32.3,32.28,32.3,1200.0,30.3881,30.3975,30.3787,30.3975,1200.0
2017-09-06 10:00:00,32.31,32.38,32.31,32.37,59374.0,30.4069,30.4728,30.4069,30.4634,59374.0
2017-09-06 10:05:00,32.38,32.45,32.37,32.41,32752.0,30.4728,30.5386,30.4634,30.501,32752.0
2017-09-06 10:10:00,32.42,32.42,32.39,32.39,3528.0,30.5104,30.5104,30.4822,30.4822,3528.0
2017-09-06 10:15:00,32.38,32.38,32.34,32.34,800.0,30.4728,30.4728,30.4351,30.4351,800.0
2017-09-06 10:20:00,32.3,32.35,32.29,32.35,4900.0,30.3975,30.4445,30.3881,30.4445,4900.0
2017-09-06 10:25:00,32.35,32.38,32.35,32.38,11912.0,30.4445,30.4728,30.4445,30.4728,11912.0
2017-09-06 10:30:00,32.36,32.38,32.35,32.36,2000.0,30.4539,30.4728,30.4445,30.4539,2000.0
2017-09-06 10:35:00,32.38,32.38,32.33,32.33,1800.0,30.4728,30.4728,30.4257,30.4257,1800.0
2017-09-06 10:40:00,32.35,32.35,32.3,32.31,2372.0,30.4445,30.4445,30.3975,30.4069,2372.0
2017-09-06 10:45:00,32.33,32.34,32.21,32.33,31620.0,30.4257,30.4351,30.3128,30.4257,31620.0
2017-09-06 10:50:00,32.31,32.31,32.27,32.3,7056.0,30.4069,30.4069,30.3692,30.3975,7056.0
2017-09-06 10:55:00,32.31,32.34,32.31,32.32,3400.0,30.4069,30.4351,30.4069,30.4163,3400.0
2017-09-06 11:00:00,32.33,32.35,32.32,32.34,1920.0,30.4257,30.4445,30.4163,30.4351,1920.0
2017-09-06 11:05:00,32.34,32.34,32.28,32.29,1200.0,30.4351,30.4351,30.3787,30.3881,1200.0
2017-09-06 11:10:00,32.26,32.26,32.24,32.26,3254.0,30.3598,30.3598,30.341,30.3598,3254.0
2017-09-06 11:15:00,32.25,32.28,32.25,32.28,800.0,30.3504,30.3787,30.3504,30.3787,800.0
2017-09-06 11:20:00,32.3,32.32,32.3,32.32,600.0,30.3975,30.4163,30.3975,30.4163,600.0
2017-09-06 11:25:00,32.34,32.34,32.32,32.32,600.0,30.4351,30.4351,30.4163,30.4163,600.0
2017-09-06 11:30:00,32.32,32.32,32.31,32.32,5400.0,30.4163,30.4163,30.4069,30.4163,5400.0
2017-09-06 11:35:00,32.32,32.33,32.32,32.33,1800.0,30.4163,30.4257,30.4163,30.4257,1800.0
2017-09-06 11:40:00,32.31,32.31,32.31,32.31,200.0,30.4069,30.4069,30.4069,30.4069,200.0
2017-09-06 11:45:00,32.28,32.28,32.26,32.26,1400.0,30.3787,30.3787,30.3598,30.3598,1400.0
2017-09-06 11:50:00,32.25,32.26,32.24,32.24,8870.0,30.3504,30.3598,30.341,30.341,8870.0
2017-09-06 11:55:00,32.25,32.29,32.25,32.29,3800.0,30.3504,30.3881,30.3504,30.3881,3800.0
2017-09-06 12:00:00,32.27,32.27,32.27,32.27,600.0,30.3692,30.3692,30.3692,30.3692,600.0
2017-09-06 12:05:00,32.27,32.27,32.27,32.27,600.0,30.3692,30.3692,30.3692,30.3692,600.0
2017-09-06 12:10:00,32.27,32.27,32.27,32.27,5976.0,30.3692,30.3692,30.3692,30.3692,5976.0
2017-09-06 12:15:00,32.27,32.33,32.27,32.33,7000.0,30.3692,30.4257,30.3692,30.4257,7000.0
2017-09-06 12:20:00,32.32,32.32,32.3,32.3,1000.0,30.4163,30.4163,30.3975,30.3975,1000.0
2017-09-06 12:25:00,32.3,32.3,32.3,32.3,0.0,30.3975,30.3975,30.3975,30.3975,0.0
2017-09-06 12:30:00,32.3,32.3,32.3,32.3,0.0,30.3975,30.3975,30.3975,30.3975,0.0
2017-09-06 12:35:00,32.27,32.29,32.27,32.29,1600.0,30.3692,30.3881,30.3692,30.3881,1600.0
2017-09-06 12:40:00,32.29,32.31,32.29,32.31,2900.0,30.3881,30.4069,30.3881,30.4069,2900.0
2017-09-06 12:45:00,32.31,32.32,32.31,32.32,2920.0,30.4069,30.4163,30.4069,30.4163,2920.0
2017-09-06 12:50:00,32.33,32.33,32.33,32.33,200.0,30.4257,30.4257,30.4257,30.4257,200.0
2017-09-06 12:55:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-09-06 13:00:00,32.35,32.38,32.34,32.38,6400.0,30.4445,30.4728,30.4351,30.4728,6400.0
2017-09-06 13:05:00,32.39,32.4,32.37,32.37,4800.0,30.4822,30.4916,30.4634,30.4634,4800.0
2017-09-06 13:10:00,32.4,32.4,32.4,32.4,200.0,30.4916,30.4916,30.4916,30.4916,200.0
2017-09-06 13:15:00,32.38,32.38,32.37,32.37,2900.0,30.4728,30.4728,30.4634,30.4634,2900.0
2017-09-06 13:20:00,32.38,32.39,32.35,32.35,4800.0,30.4728,30.4822,30.4445,30.4445,4800.0
2017-09-06 13:25:00,32.35,32.37,32.35,32.36,1000.0,30.4445,30.4634,30.4445,30.4539,1000.0
2017-09-06 13:30:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-09-06 13:35:00,32.38,32.4,32.38,32.4,954.0,30.4728,30.4916,30.4728,30.4916,954.0
2017-09-06 13:40:00,32.37,32.38,32.37,32.38,5000.0,30.4634,30.4728,30.4634,30.4728,5000.0
2017-09-06 13:45:00,32.38,32.38,32.38,32.38,400.0,30.4728,30.4728,30.4728,30.4728,400.0
2017-09-06 13:50:00,32.37,32.37,32.37,32.37,3000.0,30.4634,30.4634,30.4634,30.4634,3000.0
2017-09-06 13:55:00,32.35,32.36,32.33,32.34,2600.0,30.4445,30.4539,30.4257,30.4351,2600.0
2017-09-06 14:00:00,32.34,32.34,32.34,32.34,400.0,30.4351,30.4351,30.4351,30.4351,400.0
2017-09-06 14:05:00,32.37,32.39,32.37,32.38,1912.0,30.4634,30.4822,30.4634,30.4728,1912.0
2017-09-06 14:10:00,32.4,32.41,32.38,32.38,8400.0,30.4916,30.501,30.4728,30.4728,8400.0
2017-09-06 14:15:00,32.38,32.41,32.38,32.41,800.0,30.4728,30.501,30.4728,30.501,800.0
2017-09-06 14:20:00,32.41,32.41,32.41,32.41,0.0,30.501,30.501,30.501,30.501,0.0
2017-09-06 14:25:00,32.43,32.44,32.42,32.44,6000.0,30.5198,30.5292,30.5104,30.5292,6000.0
2017-09-06 14:30:00,32.38,32.38,32.38,32.38,200.0,30.4728,30.4728,30.4728,30.4728,200.0
2017-09-06 14:35:00,32.41,32.41,32.41,32.41,5200.0,30.501,30.501,30.501,30.501,5200.0
2017-09-06 14:40:00,32.38,32.39,32.38,32.38,5600.0,30.4728,30.4822,30.4728,30.4728,5600.0
2017-09-06 14:45:00,32.38,32.4,32.38,32.4,600.0,30.4728,30.4916,30.4728,30.4916,600.0
2017-09-06 14:50:00,32.37,32.37,32.35,32.36,1800.0,30.4634,30.4634,30.4445,30.4539,1800.0
2017-09-06 14:55:00,32.39,32.39,32.39,32.39,200.0,30.4822,30.4822,30.4822,30.4822,200.0
2017-09-06 15:00:00,32.38,32.38,32.38,32.38,9204.0,30.4728,30.4728,30.4728,30.4728,9204.0
2017-09-06 15:05:00,32.41,32.41,32.41,32.41,200.0,30.501,30.501,30.501,30.501,200.0
2017-09-06 15:10:00,32.41,32.41,32.38,32.38,600.0,30.501,30.501,30.4728,30.4728,600.0
2017-09-06 15:15:00,32.39,32.4,32.38,32.38,2600.0,30.4822,30.4916,30.4728,30.4728,2600.0
2017-09-06 15:20:00,32.39,32.42,32.39,32.42,2300.0,30.4822,30.5104,30.4822,30.5104,2300.0
2017-09-06 15:25:00,32.42,32.42,32.41,32.41,2350.0,30.5104,30.5104,30.501,30.501,2350.0
2017-09-06 15:30:00,32.38,32.38,32.36,32.37,5510.0,30.4728,30.4728,30.4539,30.4634,5510.0
2017-09-06 15:35:00,32.37,32.37,32.35,32.35,9538.0,30.4634,30.4634,30.4445,30.4445,9538.0
2017-09-06 15:40:00,32.35,32.37,32.35,32.37,5900.0,30.4445,30.4634,30.4445,30.4634,5900.0
2017-09-06 15:45:00,32.36,32.38,32.35,32.37,10400.0,30.4539,30.4728,30.4445,30.4634,10400.0
2017-09-06 15:50:00,32.35,32.37,32.33,32.33,13500.0,30.4445,30.4634,30.4257,30.4257,13500.0
2017-09-06 15:55:00,32.33,32.34,32.26,32.29,23498.0,30.4257,30.4351,30.3598,30.3881,23498.0
2017-09-07 09:30:00,32.4,32.41,32.35,32.4,22278.0,30.4916,30.501,30.4445,30.4916,22278.0
2017-09-07 09:35:00,32.38,32.42,32.36,32.42,12040.0,30.4728,30.5104,30.4539,30.5104,12040.0
2017-09-07 09:40:00,32.42,32.42,32.37,32.41,12656.0,30.5104,30.5104,30.4634,30.501,12656.0
2017-09-07 09:45:00,32.45,32.49,32.41,32.41,18118.0,30.5386,30.5763,30.501,30.501,18118.0
2017-09-07 09:50:00,32.41,32.41,32.38,32.38,9400.0,30.501,30.501,30.4728,30.4728,9400.0
2017-09-07 09:55:00,32.35,32.36,32.3,32.3,15100.0,30.4445,30.4539,30.3975,30.3975,15100.0
2017-09-07 10:00:00,32.31,32.31,32.13,32.13,31650.0,30.4069,30.4069,30.2375,30.2375,31650.0
2017-09-07 10:05:00,32.13,32.19,32.13,32.18,8976.0,30.2375,30.294,30.2375,30.2845,8976.0
2017-09-07 10:10:00,32.16,32.19,32.1,32.17,4840.0,30.2657,30.294,30.2093,30.2751,4840.0
2017-09-07 10:15:00,32.19,32.19,32.19,32.19,200.0,30.294,30.294,30.294,30.294,200.0
2017-09-07 10:20:00,32.21,32.22,32.16,32.16,6900.0,30.3128,30.3222,30.2657,30.2657,6900.0
2017-09-07 10:25:00,32.13,32.17,32.13,32.13,13000.0,30.2375,30.2751,30.2375,30.2375,13000.0
2017-09-07 10:30:00,32.18,32.18,32.18,32.18,4800.0,30.2845,30.2845,30.2845,30.2845,4800.0
2017-09-07 10:35:00,32.2,32.23,32.2,32.21,10150.0,30.3034,30.3316,30.3034,30.3128,10150.0
2017-09-07 10:40:00,32.23,32.26,32.23,32.26,12000.0,30.3316,30.3598,30.3316,30.3598,12000.0
2017-09-07 10:45:00,32.28,32.37,32.27,32.37,10218.0,30.3787,30.4634,30.3692,30.4634,10218.0
2017-09-07 10:50:00,32.37,32.38,32.37,32.38,9200.0,30.4634,30.4728,30.4634,30.4728,9200.0
2017-09-07 10:55:00,32.38,32.4,32.35,32.35,16018.0,30.4728,30.4916,30.4445,30.4445,16018.0
2017-09-07 11:00:00,32.38,32.38,32.38,32.38,1600.0,30.4728,30.4728,30.4728,30.4728,1600.0
2017-09-07 11:05:00,32.31,32.31,32.29,32.29,4600.0,30.4069,30.4069,30.3881,30.3881,4600.0
2017-09-07 11:10:00,32.31,32.31,32.28,32.28,2000.0,30.4069,30.4069,30.3787,30.3787,2000.0
2017-09-07 11:15:00,32.28,32.28,32.2,32.2,3200.0,30.3787,30.3787,30.3034,30.3034,3200.0
2017-09-07 11:20:00,32.21,32.23,32.21,32.23,16400.0,30.3128,30.3316,30.3128,30.3316,16400.0
2017-09-07 11:25:00,32.22,32.22,32.14,32.16,21462.0,30.3222,30.3222,30.2469,30.2657,21462.0
2017-09-07 11:30:00,32.16,32.17,32.12,32.12,38600.0,30.2657,30.2751,30.2281,30.2281,38600.0
2017-09-07 11:35:00,32.12,32.13,32.12,32.12,3540.0,30.2281,30.2375,30.2281,30.2281,3540.0
2017-09-07 11:40:00,32.16,32.19,32.15,32.16,11858.0,30.2657,30.294,30.2563,30.2657,11858.0
2017-09-07 11:45:00,32.17,32.17,32.12,32.12,5400.0,30.2751,30.2751,30.2281,30.2281,5400.0
2017-09-07 11:50:00,32.12,32.12,32.1,32.1,5870.0,30.2281,30.2281,30.2093,30.2093,5870.0
2017-09-07 11:55:00,32.14,32.14,32.12,32.12,1400.0,30.2469,30.2469,30.2281,30.2281,1400.0
2017-09-07 12:00:00,32.1,32.11,32.1,32.11,5032.0,30.2093,30.2187,30.2093,30.2187,5032.0
2017-09-07 12:05:00,32.11,32.11,32.11,32.11,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2017-09-07 12:10:00,32.16,32.17,32.13,32.15,16600.0,30.2657,30.2751,30.2375,30.2563,16600.0
2017-09-07 12:15:00,32.15,32.15,32.11,32.11,800.0,30.2563,30.2563,30.2187,30.2187,800.0
2017-09-07 12:20:00,32.13,32.13,32.12,32.12,4000.0,30.2375,30.2375,30.2281,30.2281,4000.0
2017-09-07 12:25:00,32.13,32.13,32.1,32.1,2000.0,30.2375,30.2375,30.2093,30.2093,2000.0
2017-09-07 12:30:00,32.13,32.13,32.05,32.06,15304.0,30.2375,30.2375,30.1622,30.1716,15304.0
2017-09-07 12:35:00,32.05,32.06,32.05,32.05,4800.0,30.1622,30.1716,30.1622,30.1622,4800.0
2017-09-07 12:40:00,32.08,32.08,32.08,32.08,4310.0,30.1904,30.1904,30.1904,30.1904,4310.0
2017-09-07 12:45:00,32.1,32.1,32.1,32.1,6400.0,30.2093,30.2093,30.2093,30.2093,6400.0
2017-09-07 12:50:00,32.08,32.08,32.07,32.07,4200.0,30.1904,30.1904,30.181,30.181,4200.0
2017-09-07 12:55:00,32.13,32.15,32.12,32.15,9400.0,30.2375,30.2563,30.2281,30.2563,9400.0
2017-09-07 13:00:00,32.15,32.15,32.15,32.15,3000.0,30.2563,30.2563,30.2563,30.2563,3000.0
2017-09-07 13:05:00,32.15,32.15,32.15,32.15,0.0,30.2563,30.2563,30.2563,30.2563,0.0
2017-09-07 13:10:00,32.15,32.18,32.15,32.17,12510.0,30.2563,30.2845,30.2563,30.2751,12510.0
2017-09-07 13:15:00,32.17,32.17,32.17,32.17,0.0,30.2751,30.2751,30.2751,30.2751,0.0
2017-09-07 13:20:00,32.13,32.13,32.11,32.12,4640.0,30.2375,30.2375,30.2187,30.2281,4640.0
2017-09-07 13:25:00,32.12,32.12,32.12,32.12,0.0,30.2281,30.2281,30.2281,30.2281,0.0
2017-09-07 13:30:00,32.12,32.12,32.12,32.12,0.0,30.2281,30.2281,30.2281,30.2281,0.0
2017-09-07 13:35:00,32.13,32.13,32.13,32.13,200.0,30.2375,30.2375,30.2375,30.2375,200.0
2017-09-07 13:40:00,32.13,32.13,32.13,32.13,2046.0,30.2375,30.2375,30.2375,30.2375,2046.0
2017-09-07 13:45:00,32.13,32.13,32.13,32.13,0.0,30.2375,30.2375,30.2375,30.2375,0.0
2017-09-07 13:50:00,32.11,32.12,32.11,32.12,600.0,30.2187,30.2281,30.2187,30.2281,600.0
2017-09-07 13:55:00,32.1,32.1,32.09,32.09,4000.0,30.2093,30.2093,30.1998,30.1998,4000.0
2017-09-07 14:00:00,32.1,32.1,32.1,32.1,1050.0,30.2093,30.2093,30.2093,30.2093,1050.0
2017-09-07 14:05:00,32.1,32.12,32.1,32.12,2200.0,30.2093,30.2281,30.2093,30.2281,2200.0
2017-09-07 14:10:00,32.13,32.13,32.13,32.13,400.0,30.2375,30.2375,30.2375,30.2375,400.0
2017-09-07 14:15:00,32.13,32.13,32.13,32.13,0.0,30.2375,30.2375,30.2375,30.2375,0.0
2017-09-07 14:20:00,32.15,32.16,32.15,32.15,300.0,30.2563,30.2657,30.2563,30.2563,300.0
2017-09-07 14:25:00,32.13,32.14,32.13,32.14,6300.0,30.2375,30.2469,30.2375,30.2469,6300.0
2017-09-07 14:30:00,32.14,32.14,32.14,32.14,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2017-09-07 14:35:00,32.12,32.12,32.1,32.1,8644.0,30.2281,30.2281,30.2093,30.2093,8644.0
2017-09-07 14:40:00,32.11,32.12,32.11,32.12,500.0,30.2187,30.2281,30.2187,30.2281,500.0
2017-09-07 14:45:00,32.1,32.1,32.1,32.1,600.0,30.2093,30.2093,30.2093,30.2093,600.0
2017-09-07 14:50:00,32.1,32.1,32.1,32.1,0.0,30.2093,30.2093,30.2093,30.2093,0.0
2017-09-07 14:55:00,32.1,32.1,32.09,32.1,6400.0,30.2093,30.2093,30.1998,30.2093,6400.0
2017-09-07 15:00:00,32.11,32.11,32.08,32.08,6600.0,30.2187,30.2187,30.1904,30.1904,6600.0
2017-09-07 15:05:00,32.09,32.1,32.08,32.09,7050.0,30.1998,30.2093,30.1904,30.1998,7050.0
2017-09-07 15:10:00,32.11,32.11,32.11,32.11,400.0,30.2187,30.2187,30.2187,30.2187,400.0
2017-09-07 15:15:00,32.11,32.11,32.1,32.1,2520.0,30.2187,30.2187,30.2093,30.2093,2520.0
2017-09-07 15:20:00,32.09,32.09,32.03,32.04,4440.0,30.1998,30.1998,30.1434,30.1528,4440.0
2017-09-07 15:25:00,32.04,32.04,32.02,32.03,8700.0,30.1528,30.1528,30.134,30.1434,8700.0
2017-09-07 15:30:00,32.06,32.07,32.06,32.06,1000.0,30.1716,30.181,30.1716,30.1716,1000.0
2017-09-07 15:35:00,32.1,32.12,32.1,32.12,2312.0,30.2093,30.2281,30.2093,30.2281,2312.0
2017-09-07 15:40:00,32.1,32.13,32.1,32.13,8400.0,30.2093,30.2375,30.2093,30.2375,8400.0
2017-09-07 15:45:00,32.14,32.19,32.14,32.18,28806.0,30.2469,30.294,30.2469,30.2845,28806.0
2017-09-07 15:50:00,32.17,32.17,32.16,32.16,600.0,30.2751,30.2751,30.2657,30.2657,600.0
2017-09-07 15:55:00,32.16,32.22,32.16,32.22,28004.0,30.2657,30.3222,30.2657,30.3222,28004.0
2017-09-08 09:30:00,31.98,32.05,31.96,31.98,51730.0,30.0963,30.1622,30.0775,30.0963,51730.0
2017-09-08 09:35:00,32.01,32.09,32.0,32.07,13006.0,30.1246,30.1998,30.1151,30.181,13006.0
2017-09-08 09:40:00,32.06,32.11,32.04,32.11,6506.0,30.1716,30.2187,30.1528,30.2187,6506.0
2017-09-08 09:45:00,32.12,32.16,32.12,32.13,9540.0,30.2281,30.2657,30.2281,30.2375,9540.0
2017-09-08 09:50:00,32.13,32.17,32.13,32.14,15440.0,30.2375,30.2751,30.2375,30.2469,15440.0
2017-09-08 09:55:00,32.15,32.23,32.15,32.21,15432.0,30.2563,30.3316,30.2563,30.3128,15432.0
2017-09-08 10:00:00,32.27,32.29,32.26,32.26,9434.0,30.3692,30.3881,30.3598,30.3598,9434.0
2017-09-08 10:05:00,32.31,32.33,32.3,32.3,6180.0,30.4069,30.4257,30.3975,30.3975,6180.0
2017-09-08 10:10:00,32.29,32.3,32.25,32.26,9440.0,30.3881,30.3975,30.3504,30.3598,9440.0
2017-09-08 10:15:00,32.26,32.3,32.26,32.29,13840.0,30.3598,30.3975,30.3598,30.3881,13840.0
2017-09-08 10:20:00,32.26,32.27,32.23,32.27,16000.0,30.3598,30.3692,30.3316,30.3692,16000.0
2017-09-08 10:25:00,32.29,32.35,32.27,32.34,28916.0,30.3881,30.4445,30.3692,30.4351,28916.0
2017-09-08 10:30:00,32.32,32.32,32.27,32.28,5750.0,30.4163,30.4163,30.3692,30.3787,5750.0
2017-09-08 10:35:00,32.32,32.38,32.32,32.34,5804.0,30.4163,30.4728,30.4163,30.4351,5804.0
2017-09-08 10:40:00,32.35,32.39,32.35,32.35,6200.0,30.4445,30.4822,30.4445,30.4445,6200.0
2017-09-08 10:45:00,32.35,32.39,32.34,32.38,2450.0,30.4445,30.4822,30.4351,30.4728,2450.0
2017-09-08 10:50:00,32.35,32.37,32.35,32.37,1600.0,30.4445,30.4634,30.4445,30.4634,1600.0
2017-09-08 10:55:00,32.33,32.37,32.33,32.34,4490.0,30.4257,30.4634,30.4257,30.4351,4490.0
2017-09-08 11:00:00,32.38,32.45,32.37,32.44,7150.0,30.4728,30.5386,30.4634,30.5292,7150.0
2017-09-08 11:05:00,32.45,32.45,32.42,32.42,14200.0,30.5386,30.5386,30.5104,30.5104,14200.0
2017-09-08 11:10:00,32.41,32.41,32.41,32.41,3200.0,30.501,30.501,30.501,30.501,3200.0
2017-09-08 11:15:00,32.35,32.35,32.35,32.35,200.0,30.4445,30.4445,30.4445,30.4445,200.0
2017-09-08 11:20:00,32.32,32.37,32.31,32.37,5310.0,30.4163,30.4634,30.4069,30.4634,5310.0
2017-09-08 11:25:00,32.37,32.38,32.36,32.37,7688.0,30.4634,30.4728,30.4539,30.4634,7688.0
2017-09-08 11:30:00,32.37,32.37,32.37,32.37,0.0,30.4634,30.4634,30.4634,30.4634,0.0
2017-09-08 11:35:00,32.38,32.38,32.38,32.38,800.0,30.4728,30.4728,30.4728,30.4728,800.0
2017-09-08 11:40:00,32.36,32.36,32.36,32.36,200.0,30.4539,30.4539,30.4539,30.4539,200.0
2017-09-08 11:45:00,32.35,32.39,32.34,32.38,6000.0,30.4445,30.4822,30.4351,30.4728,6000.0
2017-09-08 11:50:00,32.4,32.4,32.4,32.4,1554.0,30.4916,30.4916,30.4916,30.4916,1554.0
2017-09-08 11:55:00,32.39,32.39,32.39,32.39,200.0,30.4822,30.4822,30.4822,30.4822,200.0
2017-09-08 12:00:00,32.36,32.36,32.35,32.35,9176.0,30.4539,30.4539,30.4445,30.4445,9176.0
2017-09-08 12:05:00,32.32,32.32,32.32,32.32,4600.0,30.4163,30.4163,30.4163,30.4163,4600.0
2017-09-08 12:10:00,32.34,32.35,32.34,32.35,2200.0,30.4351,30.4445,30.4351,30.4445,2200.0
2017-09-08 12:15:00,32.35,32.37,32.35,32.37,1400.0,30.4445,30.4634,30.4445,30.4634,1400.0
2017-09-08 12:20:00,32.37,32.37,32.37,32.37,0.0,30.4634,30.4634,30.4634,30.4634,0.0
2017-09-08 12:25:00,32.39,32.41,32.38,32.41,3520.0,30.4822,30.501,30.4728,30.501,3520.0
2017-09-08 12:30:00,32.42,32.43,32.42,32.43,5300.0,30.5104,30.5198,30.5104,30.5198,5300.0
2017-09-08 12:35:00,32.43,32.43,32.43,32.43,2940.0,30.5198,30.5198,30.5198,30.5198,2940.0
2017-09-08 12:40:00,32.43,32.43,32.43,32.43,200.0,30.5198,30.5198,30.5198,30.5198,200.0
2017-09-08 12:45:00,32.41,32.43,32.41,32.43,1400.0,30.501,30.5198,30.501,30.5198,1400.0
2017-09-08 12:50:00,32.43,32.45,32.42,32.45,3838.0,30.5198,30.5386,30.5104,30.5386,3838.0
2017-09-08 12:55:00,32.45,32.45,32.45,32.45,0.0,30.5386,30.5386,30.5386,30.5386,0.0
2017-09-08 13:00:00,32.42,32.42,32.38,32.38,5600.0,30.5104,30.5104,30.4728,30.4728,5600.0
2017-09-08 13:05:00,32.39,32.39,32.38,32.38,1726.0,30.4822,30.4822,30.4728,30.4728,1726.0
2017-09-08 13:10:00,32.41,32.41,32.4,32.4,1600.0,30.501,30.501,30.4916,30.4916,1600.0
2017-09-08 13:15:00,32.41,32.41,32.4,32.41,550.0,30.501,30.501,30.4916,30.501,550.0
2017-09-08 13:20:00,32.38,32.38,32.38,32.38,4500.0,30.4728,30.4728,30.4728,30.4728,4500.0
2017-09-08 13:25:00,32.36,32.37,32.35,32.35,600.0,30.4539,30.4634,30.4445,30.4445,600.0
2017-09-08 13:30:00,32.33,32.33,32.32,32.33,1020.0,30.4257,30.4257,30.4163,30.4257,1020.0
2017-09-08 13:35:00,32.33,32.35,32.33,32.35,7526.0,30.4257,30.4445,30.4257,30.4445,7526.0
2017-09-08 13:40:00,32.35,32.35,32.35,32.35,2000.0,30.4445,30.4445,30.4445,30.4445,2000.0
2017-09-08 13:45:00,32.34,32.35,32.33,32.34,1616.0,30.4351,30.4445,30.4257,30.4351,1616.0
2017-09-08 13:50:00,32.33,32.33,32.32,32.33,1200.0,30.4257,30.4257,30.4163,30.4257,1200.0
2017-09-08 13:55:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-09-08 14:00:00,32.34,32.34,32.34,32.34,200.0,30.4351,30.4351,30.4351,30.4351,200.0
2017-09-08 14:05:00,32.32,32.32,32.32,32.32,460.0,30.4163,30.4163,30.4163,30.4163,460.0
2017-09-08 14:10:00,32.34,32.38,32.34,32.38,4800.0,30.4351,30.4728,30.4351,30.4728,4800.0
2017-09-08 14:15:00,32.36,32.37,32.35,32.36,1400.0,30.4539,30.4634,30.4445,30.4539,1400.0
2017-09-08 14:20:00,32.37,32.38,32.37,32.37,200.0,30.4634,30.4728,30.4634,30.4634,200.0
2017-09-08 14:25:00,32.36,32.36,32.35,32.35,400.0,30.4539,30.4539,30.4445,30.4445,400.0
2017-09-08 14:30:00,32.35,32.35,32.35,32.35,0.0,30.4445,30.4445,30.4445,30.4445,0.0
2017-09-08 14:35:00,32.4,32.4,32.37,32.37,2824.0,30.4916,30.4916,30.4634,30.4634,2824.0
2017-09-08 14:40:00,32.38,32.38,32.38,32.38,200.0,30.4728,30.4728,30.4728,30.4728,200.0
2017-09-08 14:45:00,32.37,32.38,32.33,32.33,4400.0,30.4634,30.4728,30.4257,30.4257,4400.0
2017-09-08 14:50:00,32.31,32.33,32.31,32.33,800.0,30.4069,30.4257,30.4069,30.4257,800.0
2017-09-08 14:55:00,32.33,32.33,32.32,32.33,4600.0,30.4257,30.4257,30.4163,30.4257,4600.0
2017-09-08 15:00:00,32.33,32.33,32.33,32.33,0.0,30.4257,30.4257,30.4257,30.4257,0.0
2017-09-08 15:05:00,32.33,32.33,32.31,32.32,3300.0,30.4257,30.4257,30.4069,30.4163,3300.0
2017-09-08 15:10:00,32.34,32.34,32.27,32.28,4200.0,30.4351,30.4351,30.3692,30.3787,4200.0
2017-09-08 15:15:00,32.27,32.28,32.24,32.24,14600.0,30.3692,30.3787,30.341,30.341,14600.0
2017-09-08 15:20:00,32.24,32.27,32.24,32.24,2426.0,30.341,30.3692,30.341,30.341,2426.0
2017-09-08 15:25:00,32.25,32.26,32.23,32.24,25800.0,30.3504,30.3598,30.3316,30.341,25800.0
2017-09-08 15:30:00,32.22,32.22,32.2,32.21,1200.0,30.3222,30.3222,30.3034,30.3128,1200.0
2017-09-08 15:35:00,32.23,32.24,32.23,32.24,1602.0,30.3316,30.341,30.3316,30.341,1602.0
2017-09-08 15:40:00,32.24,32.26,32.24,32.26,1600.0,30.341,30.3598,30.341,30.3598,1600.0
2017-09-08 15:45:00,32.27,32.27,32.26,32.27,8600.0,30.3692,30.3692,30.3598,30.3692,8600.0
2017-09-08 15:50:00,32.3,32.31,32.25,32.27,4800.0,30.3975,30.4069,30.3504,30.3692,4800.0
2017-09-08 15:55:00,32.27,32.27,32.24,32.25,12930.0,30.3692,30.3692,30.341,30.3504,12930.0
2017-09-11 09:30:00,32.84,33.07,32.84,33.06,58648.0,30.9057,31.1221,30.9057,31.1127,58648.0
2017-09-11 09:35:00,33.07,33.07,33.0,33.06,60296.0,31.1221,31.1221,31.0562,31.1127,60296.0
2017-09-11 09:40:00,33.07,33.09,33.06,33.09,13790.0,31.1221,31.1409,31.1127,31.1409,13790.0
2017-09-11 09:45:00,33.09,33.09,33.02,33.04,2400.0,31.1409,31.1409,31.0751,31.0939,2400.0
2017-09-11 09:50:00,33.05,33.08,33.05,33.07,5892.0,31.1033,31.1315,31.1033,31.1221,5892.0
2017-09-11 09:55:00,33.08,33.09,33.05,33.06,6360.0,31.1315,31.1409,31.1033,31.1127,6360.0
2017-09-11 10:00:00,33.1,33.14,33.08,33.12,27864.0,31.1504,31.188,31.1315,31.1692,27864.0
2017-09-11 10:05:00,33.15,33.19,33.14,33.16,7780.0,31.1974,31.2351,31.188,31.2068,7780.0
2017-09-11 10:10:00,33.16,33.19,33.15,33.16,10800.0,31.2068,31.2351,31.1974,31.2068,10800.0
2017-09-11 10:15:00,33.15,33.18,33.13,33.14,12940.0,31.1974,31.2256,31.1786,31.188,12940.0
2017-09-11 10:20:00,33.16,33.19,33.15,33.16,9400.0,31.2068,31.2351,31.1974,31.2068,9400.0
2017-09-11 10:25:00,33.16,33.16,33.14,33.15,11858.0,31.2068,31.2068,31.188,31.1974,11858.0
2017-09-11 10:30:00,33.16,33.24,33.16,33.23,6040.0,31.2068,31.2821,31.2068,31.2727,6040.0
2017-09-11 10:35:00,33.23,33.24,33.16,33.16,8322.0,31.2727,31.2821,31.2068,31.2068,8322.0
2017-09-11 10:40:00,33.18,33.18,33.16,33.17,7200.0,31.2256,31.2256,31.2068,31.2162,7200.0
2017-09-11 10:45:00,33.17,33.21,33.17,33.21,12374.0,31.2162,31.2539,31.2162,31.2539,12374.0
2017-09-11 10:50:00,33.21,33.22,33.21,33.22,3000.0,31.2539,31.2633,31.2539,31.2633,3000.0
2017-09-11 10:55:00,33.21,33.23,33.21,33.21,10700.0,31.2539,31.2727,31.2539,31.2539,10700.0
2017-09-11 11:00:00,33.22,33.22,33.17,33.17,12064.0,31.2633,31.2633,31.2162,31.2162,12064.0
2017-09-11 11:05:00,33.17,33.21,33.17,33.21,400.0,31.2162,31.2539,31.2162,31.2539,400.0
2017-09-11 11:10:00,33.22,33.22,33.19,33.19,1300.0,31.2633,31.2633,31.2351,31.2351,1300.0
2017-09-11 11:15:00,33.18,33.2,33.17,33.2,1126.0,31.2256,31.2445,31.2162,31.2445,1126.0
2017-09-11 11:20:00,33.21,33.21,33.19,33.19,5008.0,31.2539,31.2539,31.2351,31.2351,5008.0
2017-09-11 11:25:00,33.21,33.22,33.21,33.22,2474.0,31.2539,31.2633,31.2539,31.2633,2474.0
2017-09-11 11:30:00,33.24,33.26,33.24,33.26,8600.0,31.2821,31.3009,31.2821,31.3009,8600.0
2017-09-11 11:35:00,33.25,33.26,33.23,33.24,5030.0,31.2915,31.3009,31.2727,31.2821,5030.0
2017-09-11 11:40:00,33.24,33.27,33.24,33.27,5400.0,31.2821,31.3103,31.2821,31.3103,5400.0
2017-09-11 11:45:00,33.27,33.31,33.27,33.29,4860.0,31.3103,31.348,31.3103,31.3292,4860.0
2017-09-11 11:50:00,33.29,33.29,33.29,33.29,1000.0,31.3292,31.3292,31.3292,31.3292,1000.0
2017-09-11 11:55:00,33.29,33.29,33.26,33.27,6600.0,31.3292,31.3292,31.3009,31.3103,6600.0
2017-09-11 12:00:00,33.28,33.29,33.27,33.27,4058.0,31.3198,31.3292,31.3103,31.3103,4058.0
2017-09-11 12:05:00,33.29,33.29,33.26,33.27,17208.0,31.3292,31.3292,31.3009,31.3103,17208.0
2017-09-11 12:10:00,33.27,33.29,33.27,33.27,15800.0,31.3103,31.3292,31.3103,31.3103,15800.0
2017-09-11 12:15:00,33.31,33.32,33.31,33.32,3800.0,31.348,31.3574,31.348,31.3574,3800.0
2017-09-11 12:20:00,33.32,33.32,33.31,33.31,800.0,31.3574,31.3574,31.348,31.348,800.0
2017-09-11 12:25:00,33.34,33.34,33.34,33.34,800.0,31.3762,31.3762,31.3762,31.3762,800.0
2017-09-11 12:30:00,33.34,33.35,33.34,33.35,1114.0,31.3762,31.3856,31.3762,31.3856,1114.0
2017-09-11 12:35:00,33.33,33.34,33.33,33.33,800.0,31.3668,31.3762,31.3668,31.3668,800.0
2017-09-11 12:40:00,33.35,33.42,33.35,33.42,8152.0,31.3856,31.4515,31.3856,31.4515,8152.0
2017-09-11 12:45:00,33.35,33.35,33.35,33.35,200.0,31.3856,31.3856,31.3856,31.3856,200.0
2017-09-11 12:50:00,33.37,33.38,33.36,33.37,41530.0,31.4045,31.4139,31.395,31.4045,41530.0
2017-09-11 12:55:00,33.33,33.35,33.33,33.35,3998.0,31.3668,31.3856,31.3668,31.3856,3998.0
2017-09-11 13:00:00,33.35,33.37,33.35,33.35,1400.0,31.3856,31.4045,31.3856,31.3856,1400.0
2017-09-11 13:05:00,33.35,33.37,33.35,33.36,1110.0,31.3856,31.4045,31.3856,31.395,1110.0
2017-09-11 13:10:00,33.37,33.38,33.37,33.37,420.0,31.4045,31.4139,31.4045,31.4045,420.0
2017-09-11 13:15:00,33.4,33.41,33.4,33.41,8110.0,31.4327,31.4421,31.4327,31.4421,8110.0
2017-09-11 13:20:00,33.41,33.41,33.41,33.41,0.0,31.4421,31.4421,31.4421,31.4421,0.0
2017-09-11 13:25:00,33.41,33.42,33.41,33.42,2900.0,31.4421,31.4515,31.4421,31.4515,2900.0
2017-09-11 13:30:00,33.42,33.43,33.42,33.42,4370.0,31.4515,31.4609,31.4515,31.4515,4370.0
2017-09-11 13:35:00,33.41,33.41,33.4,33.4,600.0,31.4421,31.4421,31.4327,31.4327,600.0
2017-09-11 13:40:00,33.4,33.4,33.4,33.4,200.0,31.4327,31.4327,31.4327,31.4327,200.0
2017-09-11 13:45:00,33.41,33.41,33.41,33.41,336.0,31.4421,31.4421,31.4421,31.4421,336.0
2017-09-11 13:50:00,33.41,33.43,33.41,33.42,2500.0,31.4421,31.4609,31.4421,31.4515,2500.0
2017-09-11 13:55:00,33.41,33.42,33.4,33.4,1100.0,31.4421,31.4515,31.4327,31.4327,1100.0
2017-09-11 14:00:00,33.43,33.43,33.4,33.4,1200.0,31.4609,31.4609,31.4327,31.4327,1200.0
2017-09-11 14:05:00,33.43,33.43,33.42,33.42,8460.0,31.4609,31.4609,31.4515,31.4515,8460.0
2017-09-11 14:10:00,33.41,33.42,33.41,33.42,1200.0,31.4421,31.4515,31.4421,31.4515,1200.0
2017-09-11 14:15:00,33.4,33.4,33.4,33.4,1400.0,31.4327,31.4327,31.4327,31.4327,1400.0
2017-09-11 14:20:00,33.38,33.38,33.38,33.38,2292.0,31.4139,31.4139,31.4139,31.4139,2292.0
2017-09-11 14:25:00,33.38,33.39,33.38,33.38,6200.0,31.4139,31.4233,31.4139,31.4139,6200.0
2017-09-11 14:30:00,33.4,33.41,33.4,33.4,8170.0,31.4327,31.4421,31.4327,31.4327,8170.0
2017-09-11 14:35:00,33.38,33.38,33.36,33.36,2200.0,31.4139,31.4139,31.395,31.395,2200.0
2017-09-11 14:40:00,33.37,33.38,33.35,33.38,2500.0,31.4045,31.4139,31.3856,31.4139,2500.0
2017-09-11 14:45:00,33.38,33.39,33.38,33.38,200.0,31.4139,31.4233,31.4139,31.4139,200.0
2017-09-11 14:50:00,33.4,33.41,33.38,33.38,1800.0,31.4327,31.4421,31.4139,31.4139,1800.0
2017-09-11 14:55:00,33.4,33.4,33.35,33.35,7800.0,31.4327,31.4327,31.3856,31.3856,7800.0
2017-09-11 15:00:00,33.38,33.38,33.37,33.37,400.0,31.4139,31.4139,31.4045,31.4045,400.0
2017-09-11 15:05:00,33.37,33.37,33.35,33.35,136600.0,31.4045,31.4045,31.3856,31.3856,136600.0
2017-09-11 15:10:00,33.35,33.4,33.35,33.4,17556.0,31.3856,31.4327,31.3856,31.4327,17556.0
2017-09-11 15:15:00,33.39,33.39,33.38,33.38,11200.0,31.4233,31.4233,31.4139,31.4139,11200.0
2017-09-11 15:20:00,33.37,33.39,33.37,33.39,6200.0,31.4045,31.4233,31.4045,31.4233,6200.0
2017-09-11 15:25:00,33.38,33.38,33.37,33.38,7478.0,31.4139,31.4139,31.4045,31.4139,7478.0
2017-09-11 15:30:00,33.38,33.38,33.34,33.34,10400.0,31.4139,31.4139,31.3762,31.3762,10400.0
2017-09-11 15:35:00,33.34,33.38,33.34,33.38,24864.0,31.3762,31.4139,31.3762,31.4139,24864.0
2017-09-11 15:40:00,33.39,33.39,33.37,33.37,2802.0,31.4233,31.4233,31.4045,31.4045,2802.0
2017-09-11 15:45:00,33.35,33.37,33.33,33.34,5600.0,31.3856,31.4045,31.3668,31.3762,5600.0
2017-09-11 15:50:00,33.33,33.35,33.32,33.34,8100.0,31.3668,31.3856,31.3574,31.3762,8100.0
2017-09-11 15:55:00,33.34,33.38,33.32,33.38,11816.0,31.3762,31.4139,31.3574,31.4139,11816.0
2017-09-12 09:30:00,33.65,33.7,33.6,33.7,38674.0,31.668,31.715,31.6209,31.715,38674.0
2017-09-12 09:35:00,33.72,33.74,33.69,33.71,17708.0,31.7338,31.7527,31.7056,31.7244,17708.0
2017-09-12 09:40:00,33.71,33.71,33.66,33.67,18778.0,31.7244,31.7244,31.6774,31.6868,18778.0
2017-09-12 09:45:00,33.68,33.7,33.65,33.65,3596.0,31.6962,31.715,31.668,31.668,3596.0
2017-09-12 09:50:00,33.69,33.7,33.69,33.7,2676.0,31.7056,31.715,31.7056,31.715,2676.0
2017-09-12 09:55:00,33.67,33.7,33.67,33.7,4300.0,31.6868,31.715,31.6868,31.715,4300.0
2017-09-12 10:00:00,33.71,33.73,33.71,33.72,6800.0,31.7244,31.7432,31.7244,31.7338,6800.0
2017-09-12 10:05:00,33.7,33.7,33.66,33.67,4200.0,31.715,31.715,31.6774,31.6868,4200.0
2017-09-12 10:10:00,33.66,33.67,33.66,33.66,2100.0,31.6774,31.6868,31.6774,31.6774,2100.0
2017-09-12 10:15:00,33.62,33.62,33.56,33.61,4858.0,31.6397,31.6397,31.5833,31.6303,4858.0
2017-09-12 10:20:00,33.62,33.64,33.59,33.59,2200.0,31.6397,31.6585,31.6115,31.6115,2200.0
2017-09-12 10:25:00,33.58,33.61,33.58,33.59,5080.0,31.6021,31.6303,31.6021,31.6115,5080.0
2017-09-12 10:30:00,33.58,33.61,33.58,33.59,4800.0,31.6021,31.6303,31.6021,31.6115,4800.0
2017-09-12 10:35:00,33.6,33.63,33.6,33.63,5920.0,31.6209,31.6491,31.6209,31.6491,5920.0
2017-09-12 10:40:00,33.57,33.6,33.57,33.6,1200.0,31.5927,31.6209,31.5927,31.6209,1200.0
2017-09-12 10:45:00,33.57,33.57,33.53,33.55,1400.0,31.5927,31.5927,31.555,31.5739,1400.0
2017-09-12 10:50:00,33.56,33.61,33.56,33.61,1800.0,31.5833,31.6303,31.5833,31.6303,1800.0
2017-09-12 10:55:00,33.59,33.6,33.59,33.6,1960.0,31.6115,31.6209,31.6115,31.6209,1960.0
2017-09-12 11:00:00,33.61,33.61,33.59,33.59,400.0,31.6303,31.6303,31.6115,31.6115,400.0
2017-09-12 11:05:00,33.62,33.63,33.62,33.63,3148.0,31.6397,31.6491,31.6397,31.6491,3148.0
2017-09-12 11:10:00,33.67,33.68,33.67,33.67,1400.0,31.6868,31.6962,31.6868,31.6868,1400.0
2017-09-12 11:15:00,33.67,33.67,33.65,33.67,2000.0,31.6868,31.6868,31.668,31.6868,2000.0
2017-09-12 11:20:00,33.65,33.65,33.63,33.63,6300.0,31.668,31.668,31.6491,31.6491,6300.0
2017-09-12 11:25:00,33.65,33.66,33.65,33.65,1600.0,31.668,31.6774,31.668,31.668,1600.0
2017-09-12 11:30:00,33.65,33.65,33.65,33.65,0.0,31.668,31.668,31.668,31.668,0.0
2017-09-12 11:35:00,33.68,33.69,33.68,33.69,7830.0,31.6962,31.7056,31.6962,31.7056,7830.0
2017-09-12 11:40:00,33.7,33.72,33.7,33.72,3400.0,31.715,31.7338,31.715,31.7338,3400.0
2017-09-12 11:45:00,33.71,33.71,33.71,33.71,200.0,31.7244,31.7244,31.7244,31.7244,200.0
2017-09-12 11:50:00,33.7,33.7,33.7,33.7,1000.0,31.715,31.715,31.715,31.715,1000.0
2017-09-12 11:55:00,33.67,33.67,33.67,33.67,2000.0,31.6868,31.6868,31.6868,31.6868,2000.0
2017-09-12 12:00:00,33.67,33.67,33.67,33.67,0.0,31.6868,31.6868,31.6868,31.6868,0.0
2017-09-12 12:05:00,33.64,33.65,33.64,33.64,4500.0,31.6585,31.668,31.6585,31.6585,4500.0
2017-09-12 12:10:00,33.66,33.69,33.66,33.67,9800.0,31.6774,31.7056,31.6774,31.6868,9800.0
2017-09-12 12:15:00,33.68,33.68,33.67,33.68,10730.0,31.6962,31.6962,31.6868,31.6962,10730.0
2017-09-12 12:20:00,33.68,33.68,33.68,33.68,0.0,31.6962,31.6962,31.6962,31.6962,0.0
2017-09-12 12:25:00,33.67,33.67,33.67,33.67,200.0,31.6868,31.6868,31.6868,31.6868,200.0
2017-09-12 12:30:00,33.69,33.69,33.69,33.69,400.0,31.7056,31.7056,31.7056,31.7056,400.0
2017-09-12 12:35:00,33.65,33.66,33.65,33.65,800.0,31.668,31.6774,31.668,31.668,800.0
2017-09-12 12:40:00,33.67,33.67,33.66,33.66,6400.0,31.6868,31.6868,31.6774,31.6774,6400.0
2017-09-12 12:45:00,33.67,33.67,33.66,33.67,5700.0,31.6868,31.6868,31.6774,31.6868,5700.0
2017-09-12 12:50:00,33.67,33.67,33.66,33.66,2400.0,31.6868,31.6868,31.6774,31.6774,2400.0
2017-09-12 12:55:00,33.67,33.67,33.67,33.67,200.0,31.6868,31.6868,31.6868,31.6868,200.0
2017-09-12 13:00:00,33.65,33.69,33.65,33.69,9238.0,31.668,31.7056,31.668,31.7056,9238.0
2017-09-12 13:05:00,33.69,33.71,33.68,33.68,8200.0,31.7056,31.7244,31.6962,31.6962,8200.0
2017-09-12 13:10:00,33.69,33.69,33.68,33.69,6050.0,31.7056,31.7056,31.6962,31.7056,6050.0
2017-09-12 13:15:00,33.69,33.69,33.68,33.69,1376.0,31.7056,31.7056,31.6962,31.7056,1376.0
2017-09-12 13:20:00,33.68,33.69,33.67,33.69,6180.0,31.6962,31.7056,31.6868,31.7056,6180.0
2017-09-12 13:25:00,33.69,33.69,33.69,33.69,0.0,31.7056,31.7056,31.7056,31.7056,0.0
2017-09-12 13:30:00,33.71,33.71,33.71,33.71,200.0,31.7244,31.7244,31.7244,31.7244,200.0
2017-09-12 13:35:00,33.71,33.72,33.71,33.72,6800.0,31.7244,31.7338,31.7244,31.7338,6800.0
2017-09-12 13:40:00,33.71,33.72,33.71,33.72,3800.0,31.7244,31.7338,31.7244,31.7338,3800.0
2017-09-12 13:45:00,33.68,33.68,33.68,33.68,800.0,31.6962,31.6962,31.6962,31.6962,800.0
2017-09-12 13:50:00,33.67,33.69,33.67,33.69,800.0,31.6868,31.7056,31.6868,31.7056,800.0
2017-09-12 13:55:00,33.69,33.69,33.67,33.67,3200.0,31.7056,31.7056,31.6868,31.6868,3200.0
2017-09-12 14:00:00,33.67,33.67,33.67,33.67,0.0,31.6868,31.6868,31.6868,31.6868,0.0
2017-09-12 14:05:00,33.67,33.67,33.65,33.65,3300.0,31.6868,31.6868,31.668,31.668,3300.0
2017-09-12 14:10:00,33.65,33.67,33.65,33.67,8274.0,31.668,31.6868,31.668,31.6868,8274.0
2017-09-12 14:15:00,33.68,33.68,33.67,33.67,8000.0,31.6962,31.6962,31.6868,31.6868,8000.0
2017-09-12 14:20:00,33.66,33.67,33.64,33.65,8600.0,31.6774,31.6868,31.6585,31.668,8600.0
2017-09-12 14:25:00,33.65,33.65,33.63,33.64,15200.0,31.668,31.668,31.6491,31.6585,15200.0
2017-09-12 14:30:00,33.66,33.68,33.66,33.68,1234.0,31.6774,31.6962,31.6774,31.6962,1234.0
2017-09-12 14:35:00,33.64,33.65,33.62,33.64,6600.0,31.6585,31.668,31.6397,31.6585,6600.0
2017-09-12 14:40:00,33.63,33.66,33.63,33.66,3600.0,31.6491,31.6774,31.6491,31.6774,3600.0
2017-09-12 14:45:00,33.67,33.67,33.63,33.63,13200.0,31.6868,31.6868,31.6491,31.6491,13200.0
2017-09-12 14:50:00,33.63,33.63,33.63,33.63,4200.0,31.6491,31.6491,31.6491,31.6491,4200.0
2017-09-12 14:55:00,33.62,33.62,33.62,33.62,800.0,31.6397,31.6397,31.6397,31.6397,800.0
2017-09-12 15:00:00,33.59,33.6,33.58,33.58,52024.0,31.6115,31.6209,31.6021,31.6021,52024.0
2017-09-12 15:05:00,33.58,33.58,33.58,33.58,200.0,31.6021,31.6021,31.6021,31.6021,200.0
2017-09-12 15:10:00,33.6,33.6,33.6,33.6,200.0,31.6209,31.6209,31.6209,31.6209,200.0
2017-09-12 15:15:00,33.6,33.6,33.6,33.6,0.0,31.6209,31.6209,31.6209,31.6209,0.0
2017-09-12 15:20:00,33.62,33.62,33.61,33.62,4000.0,31.6397,31.6397,31.6303,31.6397,4000.0
2017-09-12 15:25:00,33.62,33.62,33.6,33.6,4278.0,31.6397,31.6397,31.6209,31.6209,4278.0
2017-09-12 15:30:00,33.6,33.6,33.6,33.6,900.0,31.6209,31.6209,31.6209,31.6209,900.0
2017-09-12 15:35:00,33.6,33.6,33.59,33.59,1600.0,31.6209,31.6209,31.6115,31.6115,1600.0
2017-09-12 15:40:00,33.59,33.6,33.59,33.59,876.0,31.6115,31.6209,31.6115,31.6115,876.0
2017-09-12 15:45:00,33.61,33.61,33.6,33.61,8000.0,31.6303,31.6303,31.6209,31.6303,8000.0
2017-09-12 15:50:00,33.62,33.63,33.6,33.62,8000.0,31.6397,31.6491,31.6209,31.6397,8000.0
2017-09-12 15:55:00,33.62,33.68,33.61,33.68,6192.0,31.6397,31.6962,31.6303,31.6962,6192.0
2017-09-13 09:30:00,33.62,33.71,33.62,33.71,20692.0,31.6397,31.7244,31.6397,31.7244,20692.0
2017-09-13 09:35:00,33.71,33.73,33.67,33.68,22600.0,31.7244,31.7432,31.6868,31.6962,22600.0
2017-09-13 09:40:00,33.69,33.69,33.65,33.65,4896.0,31.7056,31.7056,31.668,31.668,4896.0
2017-09-13 09:45:00,33.66,33.66,33.64,33.66,2900.0,31.6774,31.6774,31.6585,31.6774,2900.0
2017-09-13 09:50:00,33.63,33.63,33.6,33.63,3800.0,31.6491,31.6491,31.6209,31.6491,3800.0
2017-09-13 09:55:00,33.64,33.65,33.61,33.65,4000.0,31.6585,31.668,31.6303,31.668,4000.0
2017-09-13 10:00:00,33.66,33.67,33.63,33.63,3460.0,31.6774,31.6868,31.6491,31.6491,3460.0
2017-09-13 10:05:00,33.63,33.63,33.63,33.63,1000.0,31.6491,31.6491,31.6491,31.6491,1000.0
2017-09-13 10:10:00,33.66,33.7,33.66,33.69,7880.0,31.6774,31.715,31.6774,31.7056,7880.0
2017-09-13 10:15:00,33.67,33.67,33.66,33.66,2824.0,31.6868,31.6868,31.6774,31.6774,2824.0
2017-09-13 10:20:00,33.64,33.68,33.63,33.68,4090.0,31.6585,31.6962,31.6491,31.6962,4090.0
2017-09-13 10:25:00,33.68,33.68,33.68,33.68,400.0,31.6962,31.6962,31.6962,31.6962,400.0
2017-09-13 10:30:00,33.7,33.71,33.67,33.67,6680.0,31.715,31.7244,31.6868,31.6868,6680.0
2017-09-13 10:35:00,33.69,33.69,33.68,33.68,1384.0,31.7056,31.7056,31.6962,31.6962,1384.0
2017-09-13 10:40:00,33.7,33.7,33.65,33.65,600.0,31.715,31.715,31.668,31.668,600.0
2017-09-13 10:45:00,33.64,33.65,33.63,33.63,800.0,31.6585,31.668,31.6491,31.6491,800.0
2017-09-13 10:50:00,33.68,33.68,33.68,33.68,640.0,31.6962,31.6962,31.6962,31.6962,640.0
2017-09-13 10:55:00,33.67,33.68,33.67,33.68,600.0,31.6868,31.6962,31.6868,31.6962,600.0
2017-09-13 11:00:00,33.67,33.69,33.65,33.69,2600.0,31.6868,31.7056,31.668,31.7056,2600.0
2017-09-13 11:05:00,33.7,33.7,33.7,33.7,300.0,31.715,31.715,31.715,31.715,300.0
2017-09-13 11:10:00,33.69,33.7,33.69,33.7,1216.0,31.7056,31.715,31.7056,31.715,1216.0
2017-09-13 11:15:00,33.69,33.7,33.69,33.69,2052.0,31.7056,31.715,31.7056,31.7056,2052.0
2017-09-13 11:20:00,33.69,33.69,33.69,33.69,0.0,31.7056,31.7056,31.7056,31.7056,0.0
2017-09-13 11:25:00,33.65,33.66,33.65,33.65,600.0,31.668,31.6774,31.668,31.668,600.0
2017-09-13 11:30:00,33.64,33.65,33.63,33.63,1700.0,31.6585,31.668,31.6491,31.6491,1700.0
2017-09-13 11:35:00,33.63,33.63,33.59,33.62,2400.0,31.6491,31.6491,31.6115,31.6397,2400.0
2017-09-13 11:40:00,33.62,33.62,33.62,33.62,0.0,31.6397,31.6397,31.6397,31.6397,0.0
2017-09-13 11:45:00,33.63,33.66,33.63,33.66,800.0,31.6491,31.6774,31.6491,31.6774,800.0
2017-09-13 11:50:00,33.68,33.71,33.68,33.71,900.0,31.6962,31.7244,31.6962,31.7244,900.0
2017-09-13 11:55:00,33.71,33.71,33.71,33.71,0.0,31.7244,31.7244,31.7244,31.7244,0.0
2017-09-13 12:00:00,33.67,33.7,33.67,33.7,4436.0,31.6868,31.715,31.6868,31.715,4436.0
2017-09-13 12:05:00,33.7,33.7,33.69,33.7,9800.0,31.715,31.715,31.7056,31.715,9800.0
2017-09-13 12:10:00,33.68,33.69,33.68,33.68,7000.0,31.6962,31.7056,31.6962,31.6962,7000.0
2017-09-13 12:15:00,33.68,33.68,33.68,33.68,0.0,31.6962,31.6962,31.6962,31.6962,0.0
2017-09-13 12:20:00,33.69,33.69,33.69,33.69,1550.0,31.7056,31.7056,31.7056,31.7056,1550.0
2017-09-13 12:25:00,33.7,33.71,33.7,33.71,14800.0,31.715,31.7244,31.715,31.7244,14800.0
2017-09-13 12:30:00,33.71,33.71,33.71,33.71,0.0,31.7244,31.7244,31.7244,31.7244,0.0
2017-09-13 12:35:00,33.72,33.72,33.72,33.72,400.0,31.7338,31.7338,31.7338,31.7338,400.0
2017-09-13 12:40:00,33.73,33.76,33.73,33.74,11010.0,31.7432,31.7715,31.7432,31.7527,11010.0
2017-09-13 12:45:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 12:50:00,33.72,33.72,33.72,33.72,800.0,31.7338,31.7338,31.7338,31.7338,800.0
2017-09-13 12:55:00,33.72,33.79,33.72,33.76,17900.0,31.7338,31.7997,31.7338,31.7715,17900.0
2017-09-13 13:00:00,33.77,33.77,33.74,33.76,4500.0,31.7809,31.7809,31.7527,31.7715,4500.0
2017-09-13 13:05:00,33.74,33.74,33.74,33.74,200.0,31.7527,31.7527,31.7527,31.7527,200.0
2017-09-13 13:10:00,33.72,33.73,33.72,33.73,2800.0,31.7338,31.7432,31.7338,31.7432,2800.0
2017-09-13 13:15:00,33.73,33.76,33.73,33.76,2000.0,31.7432,31.7715,31.7432,31.7715,2000.0
2017-09-13 13:20:00,33.74,33.76,33.73,33.74,4000.0,31.7527,31.7715,31.7432,31.7527,4000.0
2017-09-13 13:25:00,33.73,33.74,33.73,33.74,2400.0,31.7432,31.7527,31.7432,31.7527,2400.0
2017-09-13 13:30:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 13:35:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 13:40:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 13:45:00,33.76,33.77,33.76,33.77,1000.0,31.7715,31.7809,31.7715,31.7809,1000.0
2017-09-13 13:50:00,33.77,33.77,33.77,33.77,1000.0,31.7809,31.7809,31.7809,31.7809,1000.0
2017-09-13 13:55:00,33.77,33.77,33.77,33.77,0.0,31.7809,31.7809,31.7809,31.7809,0.0
2017-09-13 14:00:00,33.74,33.74,33.74,33.74,200.0,31.7527,31.7527,31.7527,31.7527,200.0
2017-09-13 14:05:00,33.76,33.76,33.76,33.76,400.0,31.7715,31.7715,31.7715,31.7715,400.0
2017-09-13 14:10:00,33.76,33.76,33.76,33.76,0.0,31.7715,31.7715,31.7715,31.7715,0.0
2017-09-13 14:15:00,33.77,33.78,33.75,33.75,1200.0,31.7809,31.7903,31.7621,31.7621,1200.0
2017-09-13 14:20:00,33.75,33.75,33.75,33.75,0.0,31.7621,31.7621,31.7621,31.7621,0.0
2017-09-13 14:25:00,33.74,33.74,33.74,33.74,444.0,31.7527,31.7527,31.7527,31.7527,444.0
2017-09-13 14:30:00,33.73,33.73,33.73,33.73,1400.0,31.7432,31.7432,31.7432,31.7432,1400.0
2017-09-13 14:35:00,33.74,33.74,33.73,33.74,1200.0,31.7527,31.7527,31.7432,31.7527,1200.0
2017-09-13 14:40:00,33.72,33.74,33.72,33.74,800.0,31.7338,31.7527,31.7338,31.7527,800.0
2017-09-13 14:45:00,33.76,33.76,33.75,33.76,2000.0,31.7715,31.7715,31.7621,31.7715,2000.0
2017-09-13 14:50:00,33.77,33.77,33.75,33.76,1400.0,31.7809,31.7809,31.7621,31.7715,1400.0
2017-09-13 14:55:00,33.76,33.76,33.74,33.74,9000.0,31.7715,31.7715,31.7527,31.7527,9000.0
2017-09-13 15:00:00,33.74,33.77,33.73,33.73,4284.0,31.7527,31.7809,31.7432,31.7432,4284.0
2017-09-13 15:05:00,33.74,33.74,33.74,33.74,2400.0,31.7527,31.7527,31.7527,31.7527,2400.0
2017-09-13 15:10:00,33.74,33.76,33.74,33.75,1600.0,31.7527,31.7715,31.7527,31.7621,1600.0
2017-09-13 15:15:00,33.74,33.74,33.74,33.74,200.0,31.7527,31.7527,31.7527,31.7527,200.0
2017-09-13 15:20:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 15:25:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 15:30:00,33.76,33.76,33.76,33.76,400.0,31.7715,31.7715,31.7715,31.7715,400.0
2017-09-13 15:35:00,33.77,33.79,33.77,33.79,2462.0,31.7809,31.7997,31.7809,31.7997,2462.0
2017-09-13 15:40:00,33.78,33.78,33.77,33.77,1200.0,31.7903,31.7903,31.7809,31.7809,1200.0
2017-09-13 15:45:00,33.76,33.77,33.76,33.76,466.0,31.7715,31.7809,31.7715,31.7715,466.0
2017-09-13 15:50:00,33.82,33.82,33.81,33.81,4276.0,31.8279,31.8279,31.8185,31.8185,4276.0
2017-09-13 15:55:00,33.81,33.83,33.8,33.83,7064.0,31.8185,31.8374,31.8091,31.8374,7064.0
2017-09-14 09:30:00,33.84,33.9,33.81,33.83,28058.0,31.8468,31.9032,31.8185,31.8374,28058.0
2017-09-14 09:35:00,33.83,33.84,33.81,33.82,3200.0,31.8374,31.8468,31.8185,31.8279,3200.0
2017-09-14 09:40:00,33.82,33.85,33.82,33.84,2550.0,31.8279,31.8562,31.8279,31.8468,2550.0
2017-09-14 09:45:00,33.84,33.9,33.83,33.87,14606.0,31.8468,31.9032,31.8374,31.875,14606.0
2017-09-14 09:50:00,33.88,33.95,33.87,33.95,13004.0,31.8844,31.9503,31.875,31.9503,13004.0
2017-09-14 09:55:00,33.94,33.94,33.92,33.93,2700.0,31.9409,31.9409,31.9221,31.9315,2700.0
2017-09-14 10:00:00,33.92,33.95,33.92,33.92,800.0,31.9221,31.9503,31.9221,31.9221,800.0
2017-09-14 10:05:00,33.91,33.91,33.87,33.88,3000.0,31.9126,31.9126,31.875,31.8844,3000.0
2017-09-14 10:10:00,33.88,33.91,33.87,33.9,1200.0,31.8844,31.9126,31.875,31.9032,1200.0
2017-09-14 10:15:00,33.91,33.92,33.9,33.92,7600.0,31.9126,31.9221,31.9032,31.9221,7600.0
2017-09-14 10:20:00,33.9,33.91,33.89,33.91,1722.0,31.9032,31.9126,31.8938,31.9126,1722.0
2017-09-14 10:25:00,33.88,33.9,33.88,33.89,3010.0,31.8844,31.9032,31.8844,31.8938,3010.0
2017-09-14 10:30:00,33.88,33.92,33.88,33.92,6200.0,31.8844,31.9221,31.8844,31.9221,6200.0
2017-09-14 10:35:00,33.92,33.92,33.92,33.92,0.0,31.9221,31.9221,31.9221,31.9221,0.0
2017-09-14 10:40:00,33.9,33.9,33.88,33.9,5400.0,31.9032,31.9032,31.8844,31.9032,5400.0
2017-09-14 10:45:00,33.9,33.91,33.9,33.9,10400.0,31.9032,31.9126,31.9032,31.9032,10400.0
2017-09-14 10:50:00,33.91,33.91,33.9,33.91,600.0,31.9126,31.9126,31.9032,31.9126,600.0
2017-09-14 10:55:00,33.91,33.91,33.9,33.9,2800.0,31.9126,31.9126,31.9032,31.9032,2800.0
2017-09-14 11:00:00,33.9,33.9,33.9,33.9,200.0,31.9032,31.9032,31.9032,31.9032,200.0
2017-09-14 11:05:00,33.9,33.9,33.9,33.9,368.0,31.9032,31.9032,31.9032,31.9032,368.0
2017-09-14 11:10:00,33.93,33.95,33.93,33.95,7100.0,31.9315,31.9503,31.9315,31.9503,7100.0
2017-09-14 11:15:00,33.97,33.99,33.96,33.96,29300.0,31.9691,31.9879,31.9597,31.9597,29300.0
2017-09-14 11:20:00,33.96,33.96,33.94,33.94,4100.0,31.9597,31.9597,31.9409,31.9409,4100.0
2017-09-14 11:25:00,33.94,33.94,33.94,33.94,0.0,31.9409,31.9409,31.9409,31.9409,0.0
2017-09-14 11:30:00,33.94,33.95,33.94,33.95,400.0,31.9409,31.9503,31.9409,31.9503,400.0
2017-09-14 11:35:00,33.95,33.95,33.95,33.95,0.0,31.9503,31.9503,31.9503,31.9503,0.0
2017-09-14 11:40:00,33.95,33.95,33.95,33.95,0.0,31.9503,31.9503,31.9503,31.9503,0.0
2017-09-14 11:45:00,33.93,33.94,33.92,33.92,1600.0,31.9315,31.9409,31.9221,31.9221,1600.0
2017-09-14 11:50:00,33.95,33.95,33.95,33.95,400.0,31.9503,31.9503,31.9503,31.9503,400.0
2017-09-14 11:55:00,33.95,33.95,33.95,33.95,200.0,31.9503,31.9503,31.9503,31.9503,200.0
2017-09-14 12:00:00,33.96,33.96,33.95,33.96,600.0,31.9597,31.9597,31.9503,31.9597,600.0
2017-09-14 12:05:00,33.94,33.94,33.93,33.94,200.0,31.9409,31.9409,31.9315,31.9409,200.0
2017-09-14 12:10:00,33.92,33.93,33.92,33.92,602.0,31.9221,31.9315,31.9221,31.9221,602.0
2017-09-14 12:15:00,33.92,33.92,33.92,33.92,0.0,31.9221,31.9221,31.9221,31.9221,0.0
2017-09-14 12:20:00,33.97,33.97,33.97,33.97,300.0,31.9691,31.9691,31.9691,31.9691,300.0
2017-09-14 12:25:00,33.97,33.97,33.97,33.97,0.0,31.9691,31.9691,31.9691,31.9691,0.0
2017-09-14 12:30:00,33.98,33.98,33.98,33.98,600.0,31.9785,31.9785,31.9785,31.9785,600.0
2017-09-14 12:35:00,33.97,33.97,33.97,33.97,400.0,31.9691,31.9691,31.9691,31.9691,400.0
2017-09-14 12:40:00,33.99,34.06,33.99,34.06,6398.0,31.9879,32.0538,31.9879,32.0538,6398.0
2017-09-14 12:45:00,34.06,34.07,34.05,34.07,1000.0,32.0538,32.0632,32.0444,32.0632,1000.0
2017-09-14 12:50:00,34.09,34.09,34.09,34.09,840.0,32.082,32.082,32.082,32.082,840.0
2017-09-14 12:55:00,34.09,34.1,34.09,34.1,600.0,32.082,32.0915,32.082,32.0915,600.0
2017-09-14 13:00:00,34.08,34.08,34.08,34.08,200.0,32.0726,32.0726,32.0726,32.0726,200.0
2017-09-14 13:05:00,34.09,34.1,34.08,34.08,1504.0,32.082,32.0915,32.0726,32.0726,1504.0
2017-09-14 13:10:00,34.08,34.08,34.08,34.08,0.0,32.0726,32.0726,32.0726,32.0726,0.0
2017-09-14 13:15:00,34.07,34.08,34.07,34.08,4200.0,32.0632,32.0726,32.0632,32.0726,4200.0
2017-09-14 13:20:00,34.09,34.09,34.08,34.09,600.0,32.082,32.082,32.0726,32.082,600.0
2017-09-14 13:25:00,34.09,34.09,34.09,34.09,0.0,32.082,32.082,32.082,32.082,0.0
2017-09-14 13:30:00,34.09,34.09,34.09,34.09,1300.0,32.082,32.082,32.082,32.082,1300.0
2017-09-14 13:35:00,34.06,34.06,34.04,34.04,7050.0,32.0538,32.0538,32.035,32.035,7050.0
2017-09-14 13:40:00,34.06,34.07,34.05,34.07,600.0,32.0538,32.0632,32.0444,32.0632,600.0
2017-09-14 13:45:00,34.06,34.07,34.06,34.07,1000.0,32.0538,32.0632,32.0538,32.0632,1000.0
2017-09-14 13:50:00,34.07,34.07,34.06,34.07,200.0,32.0632,32.0632,32.0538,32.0632,200.0
2017-09-14 13:55:00,34.05,34.06,34.05,34.06,600.0,32.0444,32.0538,32.0444,32.0538,600.0
2017-09-14 14:00:00,34.06,34.06,34.02,34.06,1444.0,32.0538,32.0538,32.0162,32.0538,1444.0
2017-09-14 14:05:00,34.07,34.07,34.07,34.07,200.0,32.0632,32.0632,32.0632,32.0632,200.0
2017-09-14 14:10:00,34.04,34.05,34.04,34.05,800.0,32.035,32.0444,32.035,32.0444,800.0
2017-09-14 14:15:00,34.06,34.06,34.04,34.04,1384.0,32.0538,32.0538,32.035,32.035,1384.0
2017-09-14 14:20:00,34.06,34.08,34.06,34.08,2320.0,32.0538,32.0726,32.0538,32.0726,2320.0
2017-09-14 14:25:00,34.07,34.07,34.06,34.06,2600.0,32.0632,32.0632,32.0538,32.0538,2600.0
2017-09-14 14:30:00,34.04,34.05,34.04,34.05,2000.0,32.035,32.0444,32.035,32.0444,2000.0
2017-09-14 14:35:00,34.07,34.07,34.07,34.07,200.0,32.0632,32.0632,32.0632,32.0632,200.0
2017-09-14 14:40:00,34.07,34.07,34.07,34.07,0.0,32.0632,32.0632,32.0632,32.0632,0.0
2017-09-14 14:45:00,34.1,34.1,34.09,34.09,4600.0,32.0915,32.0915,32.082,32.082,4600.0
2017-09-14 14:50:00,34.1,34.1,34.08,34.08,1000.0,32.0915,32.0915,32.0726,32.0726,1000.0
2017-09-14 14:55:00,34.06,34.07,34.06,34.07,500.0,32.0538,32.0632,32.0538,32.0632,500.0
2017-09-14 15:00:00,34.07,34.07,34.07,34.07,0.0,32.0632,32.0632,32.0632,32.0632,0.0
2017-09-14 15:05:00,34.06,34.06,34.06,34.06,5000.0,32.0538,32.0538,32.0538,32.0538,5000.0
2017-09-14 15:10:00,34.06,34.07,34.06,34.06,500.0,32.0538,32.0632,32.0538,32.0538,500.0
2017-09-14 15:15:00,34.05,34.05,34.02,34.04,19100.0,32.0444,32.0444,32.0162,32.035,19100.0
2017-09-14 15:20:00,34.06,34.08,34.05,34.07,1680.0,32.0538,32.0726,32.0444,32.0632,1680.0
2017-09-14 15:25:00,34.07,34.08,34.07,34.08,12100.0,32.0632,32.0726,32.0632,32.0726,12100.0
2017-09-14 15:30:00,34.1,34.1,34.1,34.1,200.0,32.0915,32.0915,32.0915,32.0915,200.0
2017-09-14 15:35:00,34.09,34.12,34.09,34.12,1000.0,32.082,32.1103,32.082,32.1103,1000.0
2017-09-14 15:40:00,34.09,34.09,34.08,34.09,3000.0,32.082,32.082,32.0726,32.082,3000.0
2017-09-14 15:45:00,34.08,34.08,34.07,34.08,4846.0,32.0726,32.0726,32.0632,32.0726,4846.0
2017-09-14 15:50:00,34.09,34.09,34.06,34.06,1200.0,32.082,32.082,32.0538,32.0538,1200.0
2017-09-14 15:55:00,34.07,34.12,34.06,34.1,5496.0,32.0632,32.1103,32.0538,32.0915,5496.0
2017-09-15 09:30:00,34.13,34.21,34.13,34.2,7150.0,32.1197,32.195,32.1197,32.1856,7150.0
2017-09-15 09:35:00,34.21,34.21,34.19,34.19,4000.0,32.195,32.195,32.1762,32.1762,4000.0
2017-09-15 09:40:00,34.22,34.22,34.17,34.17,8200.0,32.2044,32.2044,32.1573,32.1573,8200.0
2017-09-15 09:45:00,34.2,34.22,34.2,34.2,4600.0,32.1856,32.2044,32.1856,32.1856,4600.0
2017-09-15 09:50:00,34.21,34.22,34.2,34.21,4100.0,32.195,32.2044,32.1856,32.195,4100.0
2017-09-15 09:55:00,34.22,34.22,34.17,34.17,9856.0,32.2044,32.2044,32.1573,32.1573,9856.0
2017-09-15 10:00:00,34.18,34.19,34.16,34.16,3620.0,32.1667,32.1762,32.1479,32.1479,3620.0
2017-09-15 10:05:00,34.13,34.15,34.13,34.14,2106.0,32.1197,32.1385,32.1197,32.1291,2106.0
2017-09-15 10:10:00,34.15,34.15,34.13,34.13,3000.0,32.1385,32.1385,32.1197,32.1197,3000.0
2017-09-15 10:15:00,34.15,34.17,34.15,34.17,3200.0,32.1385,32.1573,32.1385,32.1573,3200.0
2017-09-15 10:20:00,34.19,34.19,34.18,34.18,6800.0,32.1762,32.1762,32.1667,32.1667,6800.0
2017-09-15 10:25:00,34.18,34.19,34.18,34.18,1000.0,32.1667,32.1762,32.1667,32.1667,1000.0
2017-09-15 10:30:00,34.18,34.18,34.18,34.18,0.0,32.1667,32.1667,32.1667,32.1667,0.0
2017-09-15 10:35:00,34.2,34.21,34.2,34.21,7200.0,32.1856,32.195,32.1856,32.195,7200.0
2017-09-15 10:40:00,34.21,34.21,34.21,34.21,0.0,32.195,32.195,32.195,32.195,0.0
2017-09-15 10:45:00,34.23,34.24,34.23,34.24,15120.0,32.2138,32.2232,32.2138,32.2232,15120.0
2017-09-15 10:50:00,34.25,34.32,34.25,34.32,14976.0,32.2326,32.2985,32.2326,32.2985,14976.0
2017-09-15 10:55:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-15 11:00:00,34.26,34.26,34.25,34.25,600.0,32.242,32.242,32.2326,32.2326,600.0
2017-09-15 11:05:00,34.25,34.25,34.24,34.25,500.0,32.2326,32.2326,32.2232,32.2326,500.0
2017-09-15 11:10:00,34.25,34.25,34.24,34.24,1500.0,32.2326,32.2326,32.2232,32.2232,1500.0
2017-09-15 11:15:00,34.24,34.25,34.23,34.24,1200.0,32.2232,32.2326,32.2138,32.2232,1200.0
2017-09-15 11:20:00,34.25,34.25,34.24,34.24,5400.0,32.2326,32.2326,32.2232,32.2232,5400.0
2017-09-15 11:25:00,34.24,34.28,34.24,34.27,768.0,32.2232,32.2609,32.2232,32.2514,768.0
2017-09-15 11:30:00,34.27,34.27,34.27,34.27,400.0,32.2514,32.2514,32.2514,32.2514,400.0
2017-09-15 11:35:00,34.26,34.26,34.24,34.24,1100.0,32.242,32.242,32.2232,32.2232,1100.0
2017-09-15 11:40:00,34.25,34.27,34.25,34.26,3292.0,32.2326,32.2514,32.2326,32.242,3292.0
2017-09-15 11:45:00,34.27,34.27,34.27,34.27,400.0,32.2514,32.2514,32.2514,32.2514,400.0
2017-09-15 11:50:00,34.29,34.29,34.29,34.29,1970.0,32.2703,32.2703,32.2703,32.2703,1970.0
2017-09-15 11:55:00,34.3,34.3,34.3,34.3,400.0,32.2797,32.2797,32.2797,32.2797,400.0
2017-09-15 12:00:00,34.27,34.3,34.27,34.3,4600.0,32.2514,32.2797,32.2514,32.2797,4600.0
2017-09-15 12:05:00,34.29,34.3,34.29,34.29,2328.0,32.2703,32.2797,32.2703,32.2703,2328.0
2017-09-15 12:10:00,34.29,34.29,34.29,34.29,0.0,32.2703,32.2703,32.2703,32.2703,0.0
2017-09-15 12:15:00,34.29,34.29,34.29,34.29,0.0,32.2703,32.2703,32.2703,32.2703,0.0
2017-09-15 12:20:00,34.3,34.3,34.29,34.3,600.0,32.2797,32.2797,32.2703,32.2797,600.0
2017-09-15 12:25:00,34.29,34.31,34.29,34.3,13924.0,32.2703,32.2891,32.2703,32.2797,13924.0
2017-09-15 12:30:00,34.3,34.3,34.3,34.3,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2017-09-15 12:35:00,34.28,34.3,34.26,34.27,8758.0,32.2609,32.2797,32.242,32.2514,8758.0
2017-09-15 12:40:00,34.26,34.27,34.26,34.26,1000.0,32.242,32.2514,32.242,32.242,1000.0
2017-09-15 12:45:00,34.26,34.27,34.26,34.27,3200.0,32.242,32.2514,32.242,32.2514,3200.0
2017-09-15 12:50:00,34.27,34.27,34.27,34.27,6300.0,32.2514,32.2514,32.2514,32.2514,6300.0
2017-09-15 12:55:00,34.27,34.27,34.27,34.27,0.0,32.2514,32.2514,32.2514,32.2514,0.0
2017-09-15 13:00:00,34.28,34.28,34.27,34.28,400.0,32.2609,32.2609,32.2514,32.2609,400.0
2017-09-15 13:05:00,34.28,34.28,34.28,34.28,0.0,32.2609,32.2609,32.2609,32.2609,0.0
2017-09-15 13:10:00,34.28,34.28,34.28,34.28,200.0,32.2609,32.2609,32.2609,32.2609,200.0
2017-09-15 13:15:00,34.27,34.27,34.27,34.27,1000.0,32.2514,32.2514,32.2514,32.2514,1000.0
2017-09-15 13:20:00,34.27,34.27,34.27,34.27,300.0,32.2514,32.2514,32.2514,32.2514,300.0
2017-09-15 13:25:00,34.27,34.29,34.27,34.28,2798.0,32.2514,32.2703,32.2514,32.2609,2798.0
2017-09-15 13:30:00,34.28,34.28,34.28,34.28,0.0,32.2609,32.2609,32.2609,32.2609,0.0
2017-09-15 13:35:00,34.29,34.29,34.27,34.27,600.0,32.2703,32.2703,32.2514,32.2514,600.0
2017-09-15 13:40:00,34.28,34.28,34.28,34.28,200.0,32.2609,32.2609,32.2609,32.2609,200.0
2017-09-15 13:45:00,34.28,34.29,34.28,34.28,300.0,32.2609,32.2703,32.2609,32.2609,300.0
2017-09-15 13:50:00,34.28,34.28,34.28,34.28,1000.0,32.2609,32.2609,32.2609,32.2609,1000.0
2017-09-15 13:55:00,34.28,34.28,34.28,34.28,0.0,32.2609,32.2609,32.2609,32.2609,0.0
2017-09-15 14:00:00,34.29,34.29,34.29,34.29,1100.0,32.2703,32.2703,32.2703,32.2703,1100.0
2017-09-15 14:05:00,34.28,34.29,34.28,34.28,288.0,32.2609,32.2703,32.2609,32.2609,288.0
2017-09-15 14:10:00,34.31,34.32,34.3,34.32,5820.0,32.2891,32.2985,32.2797,32.2985,5820.0
2017-09-15 14:15:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-15 14:20:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-15 14:25:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-15 14:30:00,34.33,34.34,34.33,34.33,20604.0,32.3079,32.3173,32.3079,32.3079,20604.0
2017-09-15 14:35:00,34.34,34.34,34.33,34.33,2400.0,32.3173,32.3173,32.3079,32.3079,2400.0
2017-09-15 14:40:00,34.33,34.33,34.32,34.33,2000.0,32.3079,32.3079,32.2985,32.3079,2000.0
2017-09-15 14:45:00,34.33,34.35,34.33,34.35,2200.0,32.3079,32.3267,32.3079,32.3267,2200.0
2017-09-15 14:50:00,34.33,34.34,34.33,34.34,1400.0,32.3079,32.3173,32.3079,32.3173,1400.0
2017-09-15 14:55:00,34.34,34.34,34.34,34.34,0.0,32.3173,32.3173,32.3173,32.3173,0.0
2017-09-15 15:00:00,34.34,34.34,34.34,34.34,400.0,32.3173,32.3173,32.3173,32.3173,400.0
2017-09-15 15:05:00,34.34,34.34,34.34,34.34,0.0,32.3173,32.3173,32.3173,32.3173,0.0
2017-09-15 15:10:00,34.34,34.34,34.33,34.34,24290.0,32.3173,32.3173,32.3079,32.3173,24290.0
2017-09-15 15:15:00,34.34,34.34,34.34,34.34,0.0,32.3173,32.3173,32.3173,32.3173,0.0
2017-09-15 15:20:00,34.35,34.35,34.35,34.35,1000.0,32.3267,32.3267,32.3267,32.3267,1000.0
2017-09-15 15:25:00,34.33,34.33,34.33,34.33,13894.0,32.3079,32.3079,32.3079,32.3079,13894.0
2017-09-15 15:30:00,34.36,34.38,34.36,34.38,13726.0,32.3361,32.355,32.3361,32.355,13726.0
2017-09-15 15:35:00,34.38,34.38,34.37,34.37,694.0,32.355,32.355,32.3456,32.3456,694.0
2017-09-15 15:40:00,34.37,34.37,34.35,34.36,15908.0,32.3456,32.3456,32.3267,32.3361,15908.0
2017-09-15 15:45:00,34.36,34.37,34.35,34.37,5844.0,32.3361,32.3456,32.3267,32.3456,5844.0
2017-09-15 15:50:00,34.38,34.39,34.33,34.39,8518.0,32.355,32.3644,32.3079,32.3644,8518.0
2017-09-15 15:55:00,34.37,34.39,34.35,34.38,23510.0,32.3456,32.3644,32.3267,32.355,23510.0
2017-09-18 09:30:00,34.61,34.65,34.46,34.46,44826.0,32.5714,32.6091,32.4303,32.4303,44826.0
2017-09-18 09:35:00,34.47,34.56,34.44,34.56,31024.0,32.4397,32.5244,32.4114,32.5244,31024.0
2017-09-18 09:40:00,34.55,34.62,34.55,34.59,21006.0,32.5149,32.5808,32.5149,32.5526,21006.0
2017-09-18 09:45:00,34.6,34.66,34.6,34.64,11336.0,32.562,32.6185,32.562,32.5996,11336.0
2017-09-18 09:50:00,34.62,34.67,34.6,34.65,17016.0,32.5808,32.6279,32.562,32.6091,17016.0
2017-09-18 09:55:00,34.66,34.68,34.66,34.68,1690.0,32.6185,32.6373,32.6185,32.6373,1690.0
2017-09-18 10:00:00,34.67,34.67,34.65,34.65,5088.0,32.6279,32.6279,32.6091,32.6091,5088.0
2017-09-18 10:05:00,34.66,34.67,34.66,34.67,6694.0,32.6185,32.6279,32.6185,32.6279,6694.0
2017-09-18 10:10:00,34.67,34.67,34.67,34.67,400.0,32.6279,32.6279,32.6279,32.6279,400.0
2017-09-18 10:15:00,34.65,34.65,34.63,34.63,5604.0,32.6091,32.6091,32.5902,32.5902,5604.0
2017-09-18 10:20:00,34.62,34.66,34.62,34.66,1776.0,32.5808,32.6185,32.5808,32.6185,1776.0
2017-09-18 10:25:00,34.66,34.7,34.66,34.7,3374.0,32.6185,32.6561,32.6185,32.6561,3374.0
2017-09-18 10:30:00,34.69,34.73,34.69,34.71,4220.0,32.6467,32.6843,32.6467,32.6655,4220.0
2017-09-18 10:35:00,34.7,34.7,34.68,34.68,1414.0,32.6561,32.6561,32.6373,32.6373,1414.0
2017-09-18 10:40:00,34.66,34.68,34.66,34.67,1800.0,32.6185,32.6373,32.6185,32.6279,1800.0
2017-09-18 10:45:00,34.7,34.7,34.7,34.7,200.0,32.6561,32.6561,32.6561,32.6561,200.0
2017-09-18 10:50:00,34.7,34.71,34.7,34.71,11200.0,32.6561,32.6655,32.6561,32.6655,11200.0
2017-09-18 10:55:00,34.71,34.71,34.7,34.7,4200.0,32.6655,32.6655,32.6561,32.6561,4200.0
2017-09-18 11:00:00,34.73,34.74,34.72,34.74,5290.0,32.6843,32.6938,32.6749,32.6938,5290.0
2017-09-18 11:05:00,34.74,34.74,34.72,34.73,1400.0,32.6938,32.6938,32.6749,32.6843,1400.0
2017-09-18 11:10:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-18 11:15:00,34.73,34.73,34.72,34.73,800.0,32.6843,32.6843,32.6749,32.6843,800.0
2017-09-18 11:20:00,34.72,34.73,34.7,34.73,11600.0,32.6749,32.6843,32.6561,32.6843,11600.0
2017-09-18 11:25:00,34.74,34.75,34.73,34.75,10774.0,32.6938,32.7032,32.6843,32.7032,10774.0
2017-09-18 11:30:00,34.77,34.77,34.76,34.76,5800.0,32.722,32.722,32.7126,32.7126,5800.0
2017-09-18 11:35:00,34.76,34.76,34.74,34.74,3200.0,32.7126,32.7126,32.6938,32.6938,3200.0
2017-09-18 11:40:00,34.73,34.74,34.73,34.73,3960.0,32.6843,32.6938,32.6843,32.6843,3960.0
2017-09-18 11:45:00,34.73,34.73,34.73,34.73,3300.0,32.6843,32.6843,32.6843,32.6843,3300.0
2017-09-18 11:50:00,34.73,34.73,34.71,34.72,12600.0,32.6843,32.6843,32.6655,32.6749,12600.0
2017-09-18 11:55:00,34.73,34.74,34.72,34.72,4350.0,32.6843,32.6938,32.6749,32.6749,4350.0
2017-09-18 12:00:00,34.74,34.76,34.74,34.76,2930.0,32.6938,32.7126,32.6938,32.7126,2930.0
2017-09-18 12:05:00,34.76,34.77,34.74,34.74,9900.0,32.7126,32.722,32.6938,32.6938,9900.0
2017-09-18 12:10:00,34.74,34.74,34.72,34.72,7140.0,32.6938,32.6938,32.6749,32.6749,7140.0
2017-09-18 12:15:00,34.73,34.73,34.72,34.73,5600.0,32.6843,32.6843,32.6749,32.6843,5600.0
2017-09-18 12:20:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-18 12:25:00,34.72,34.73,34.72,34.72,200.0,32.6749,32.6843,32.6749,32.6749,200.0
2017-09-18 12:30:00,34.72,34.72,34.72,34.72,0.0,32.6749,32.6749,32.6749,32.6749,0.0
2017-09-18 12:35:00,34.74,34.74,34.74,34.74,3000.0,32.6938,32.6938,32.6938,32.6938,3000.0
2017-09-18 12:40:00,34.72,34.72,34.72,34.72,1200.0,32.6749,32.6749,32.6749,32.6749,1200.0
2017-09-18 12:45:00,34.71,34.71,34.66,34.68,3210.0,32.6655,32.6655,32.6185,32.6373,3210.0
2017-09-18 12:50:00,34.68,34.68,34.68,34.68,0.0,32.6373,32.6373,32.6373,32.6373,0.0
2017-09-18 12:55:00,34.7,34.7,34.7,34.7,1008.0,32.6561,32.6561,32.6561,32.6561,1008.0
2017-09-18 13:00:00,34.7,34.7,34.7,34.7,0.0,32.6561,32.6561,32.6561,32.6561,0.0
2017-09-18 13:05:00,34.69,34.7,34.69,34.7,3000.0,32.6467,32.6561,32.6467,32.6561,3000.0
2017-09-18 13:10:00,34.7,34.7,34.7,34.7,0.0,32.6561,32.6561,32.6561,32.6561,0.0
2017-09-18 13:15:00,34.7,34.71,34.7,34.71,10180.0,32.6561,32.6655,32.6561,32.6655,10180.0
2017-09-18 13:20:00,34.69,34.71,34.69,34.7,2680.0,32.6467,32.6655,32.6467,32.6561,2680.0
2017-09-18 13:25:00,34.7,34.7,34.68,34.7,1400.0,32.6561,32.6561,32.6373,32.6561,1400.0
2017-09-18 13:30:00,34.7,34.7,34.69,34.7,3800.0,32.6561,32.6561,32.6467,32.6561,3800.0
2017-09-18 13:35:00,34.7,34.72,34.7,34.72,600.0,32.6561,32.6749,32.6561,32.6749,600.0
2017-09-18 13:40:00,34.73,34.74,34.73,34.74,1398.0,32.6843,32.6938,32.6843,32.6938,1398.0
2017-09-18 13:45:00,34.74,34.75,34.74,34.75,3026.0,32.6938,32.7032,32.6938,32.7032,3026.0
2017-09-18 13:50:00,34.74,34.74,34.74,34.74,11600.0,32.6938,32.6938,32.6938,32.6938,11600.0
2017-09-18 13:55:00,34.74,34.74,34.73,34.73,2000.0,32.6938,32.6938,32.6843,32.6843,2000.0
2017-09-18 14:00:00,34.72,34.72,34.72,34.72,720.0,32.6749,32.6749,32.6749,32.6749,720.0
2017-09-18 14:05:00,34.72,34.72,34.72,34.72,0.0,32.6749,32.6749,32.6749,32.6749,0.0
2017-09-18 14:10:00,34.7,34.71,34.7,34.71,1420.0,32.6561,32.6655,32.6561,32.6655,1420.0
2017-09-18 14:15:00,34.69,34.69,34.63,34.63,3762.0,32.6467,32.6467,32.5902,32.5902,3762.0
2017-09-18 14:20:00,34.63,34.66,34.62,34.66,4900.0,32.5902,32.6185,32.5808,32.6185,4900.0
2017-09-18 14:25:00,34.65,34.68,34.65,34.68,4774.0,32.6091,32.6373,32.6091,32.6373,4774.0
2017-09-18 14:30:00,34.67,34.68,34.67,34.67,12200.0,32.6279,32.6373,32.6279,32.6279,12200.0
2017-09-18 14:35:00,34.67,34.67,34.62,34.63,7762.0,32.6279,32.6279,32.5808,32.5902,7762.0
2017-09-18 14:40:00,34.65,34.65,34.63,34.65,3320.0,32.6091,32.6091,32.5902,32.6091,3320.0
2017-09-18 14:45:00,34.64,34.66,34.63,34.66,4128.0,32.5996,32.6185,32.5902,32.6185,4128.0
2017-09-18 14:50:00,34.67,34.67,34.66,34.66,2784.0,32.6279,32.6279,32.6185,32.6185,2784.0
2017-09-18 14:55:00,34.67,34.68,34.67,34.68,800.0,32.6279,32.6373,32.6279,32.6373,800.0
2017-09-18 15:00:00,34.68,34.69,34.68,34.69,1000.0,32.6373,32.6467,32.6373,32.6467,1000.0
2017-09-18 15:05:00,34.7,34.7,34.68,34.69,700.0,32.6561,32.6561,32.6373,32.6467,700.0
2017-09-18 15:10:00,34.67,34.68,34.66,34.67,28450.0,32.6279,32.6373,32.6185,32.6279,28450.0
2017-09-18 15:15:00,34.68,34.68,34.67,34.67,10400.0,32.6373,32.6373,32.6279,32.6279,10400.0
2017-09-18 15:20:00,34.68,34.7,34.67,34.7,13000.0,32.6373,32.6561,32.6279,32.6561,13000.0
2017-09-18 15:25:00,34.7,34.71,34.7,34.7,14800.0,32.6561,32.6655,32.6561,32.6561,14800.0
2017-09-18 15:30:00,34.71,34.73,34.69,34.73,5600.0,32.6655,32.6843,32.6467,32.6843,5600.0
2017-09-18 15:35:00,34.73,34.77,34.73,34.76,11180.0,32.6843,32.722,32.6843,32.7126,11180.0
2017-09-18 15:40:00,34.75,34.76,34.75,34.76,4600.0,32.7032,32.7126,32.7032,32.7126,4600.0
2017-09-18 15:45:00,34.74,34.74,34.72,34.73,10580.0,32.6938,32.6938,32.6749,32.6843,10580.0
2017-09-18 15:50:00,34.71,34.71,34.7,34.7,5796.0,32.6655,32.6655,32.6561,32.6561,5796.0
2017-09-18 15:55:00,34.7,34.7,34.65,34.66,11150.0,32.6561,32.6561,32.6091,32.6185,11150.0
2017-09-19 09:30:00,34.83,34.83,34.77,34.77,24756.0,32.7785,32.7785,32.722,32.722,24756.0
2017-09-19 09:35:00,34.76,34.77,34.76,34.77,2460.0,32.7126,32.722,32.7126,32.722,2460.0
2017-09-19 09:40:00,34.77,34.79,34.75,34.78,6556.0,32.722,32.7408,32.7032,32.7314,6556.0
2017-09-19 09:45:00,34.8,34.8,34.76,34.76,1004.0,32.7502,32.7502,32.7126,32.7126,1004.0
2017-09-19 09:50:00,34.73,34.76,34.73,34.76,6916.0,32.6843,32.7126,32.6843,32.7126,6916.0
2017-09-19 09:55:00,34.71,34.74,34.71,34.74,3574.0,32.6655,32.6938,32.6655,32.6938,3574.0
2017-09-19 10:00:00,34.74,34.76,34.74,34.76,800.0,32.6938,32.7126,32.6938,32.7126,800.0
2017-09-19 10:05:00,34.77,34.77,34.75,34.77,7094.0,32.722,32.722,32.7032,32.722,7094.0
2017-09-19 10:10:00,34.76,34.77,34.76,34.76,1000.0,32.7126,32.722,32.7126,32.7126,1000.0
2017-09-19 10:15:00,34.74,34.79,34.74,34.79,11800.0,32.6938,32.7408,32.6938,32.7408,11800.0
2017-09-19 10:20:00,34.77,34.79,34.73,34.79,1440.0,32.722,32.7408,32.6843,32.7408,1440.0
2017-09-19 10:25:00,34.8,34.8,34.77,34.77,1200.0,32.7502,32.7502,32.722,32.722,1200.0
2017-09-19 10:30:00,34.77,34.77,34.77,34.77,240.0,32.722,32.722,32.722,32.722,240.0
2017-09-19 10:35:00,34.74,34.74,34.74,34.74,5480.0,32.6938,32.6938,32.6938,32.6938,5480.0
2017-09-19 10:40:00,34.74,34.74,34.74,34.74,0.0,32.6938,32.6938,32.6938,32.6938,0.0
2017-09-19 10:45:00,34.77,34.77,34.77,34.77,200.0,32.722,32.722,32.722,32.722,200.0
2017-09-19 10:50:00,34.77,34.77,34.77,34.77,9300.0,32.722,32.722,32.722,32.722,9300.0
2017-09-19 10:55:00,34.83,34.84,34.79,34.79,6100.0,32.7785,32.7879,32.7408,32.7408,6100.0
2017-09-19 11:00:00,34.76,34.76,34.72,34.74,5082.0,32.7126,32.7126,32.6749,32.6938,5082.0
2017-09-19 11:05:00,34.76,34.76,34.76,34.76,400.0,32.7126,32.7126,32.7126,32.7126,400.0
2017-09-19 11:10:00,34.77,34.77,34.76,34.76,2800.0,32.722,32.722,32.7126,32.7126,2800.0
2017-09-19 11:15:00,34.76,34.76,34.76,34.76,0.0,32.7126,32.7126,32.7126,32.7126,0.0
2017-09-19 11:20:00,34.76,34.76,34.76,34.76,0.0,32.7126,32.7126,32.7126,32.7126,0.0
2017-09-19 11:25:00,34.78,34.8,34.78,34.8,1000.0,32.7314,32.7502,32.7314,32.7502,1000.0
2017-09-19 11:30:00,34.8,34.83,34.8,34.83,6000.0,32.7502,32.7785,32.7502,32.7785,6000.0
2017-09-19 11:35:00,34.84,34.84,34.81,34.81,2852.0,32.7879,32.7879,32.7596,32.7596,2852.0
2017-09-19 11:40:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-19 11:45:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-19 11:50:00,34.82,34.83,34.82,34.82,1286.0,32.769,32.7785,32.769,32.769,1286.0
2017-09-19 11:55:00,34.82,34.82,34.82,34.82,786.0,32.769,32.769,32.769,32.769,786.0
2017-09-19 12:00:00,34.85,34.85,34.82,34.82,612.0,32.7973,32.7973,32.769,32.769,612.0
2017-09-19 12:05:00,34.81,34.81,34.81,34.81,2200.0,32.7596,32.7596,32.7596,32.7596,2200.0
2017-09-19 12:10:00,34.83,34.83,34.83,34.83,1400.0,32.7785,32.7785,32.7785,32.7785,1400.0
2017-09-19 12:15:00,34.84,34.84,34.83,34.83,800.0,32.7879,32.7879,32.7785,32.7785,800.0
2017-09-19 12:20:00,34.84,34.85,34.84,34.84,10000.0,32.7879,32.7973,32.7879,32.7879,10000.0
2017-09-19 12:25:00,34.84,34.84,34.84,34.84,0.0,32.7879,32.7879,32.7879,32.7879,0.0
2017-09-19 12:30:00,34.86,34.87,34.85,34.87,4228.0,32.8067,32.8161,32.7973,32.8161,4228.0
2017-09-19 12:35:00,34.87,34.87,34.86,34.87,550.0,32.8161,32.8161,32.8067,32.8161,550.0
2017-09-19 12:40:00,34.84,34.85,34.84,34.85,1200.0,32.7879,32.7973,32.7879,32.7973,1200.0
2017-09-19 12:45:00,34.87,34.88,34.87,34.88,588.0,32.8161,32.8255,32.8161,32.8255,588.0
2017-09-19 12:50:00,34.87,34.88,34.87,34.88,14734.0,32.8161,32.8255,32.8161,32.8255,14734.0
2017-09-19 12:55:00,34.87,34.88,34.85,34.85,2470.0,32.8161,32.8255,32.7973,32.7973,2470.0
2017-09-19 13:00:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-19 13:05:00,34.86,34.88,34.86,34.87,6642.0,32.8067,32.8255,32.8067,32.8161,6642.0
2017-09-19 13:10:00,34.87,34.87,34.87,34.87,0.0,32.8161,32.8161,32.8161,32.8161,0.0
2017-09-19 13:15:00,34.86,34.86,34.85,34.85,5600.0,32.8067,32.8067,32.7973,32.7973,5600.0
2017-09-19 13:20:00,34.82,34.82,34.82,34.82,2044.0,32.769,32.769,32.769,32.769,2044.0
2017-09-19 13:25:00,34.85,34.85,34.84,34.84,800.0,32.7973,32.7973,32.7879,32.7879,800.0
2017-09-19 13:30:00,34.85,34.85,34.85,34.85,5800.0,32.7973,32.7973,32.7973,32.7973,5800.0
2017-09-19 13:35:00,34.84,34.86,34.84,34.86,6600.0,32.7879,32.8067,32.7879,32.8067,6600.0
2017-09-19 13:40:00,34.87,34.88,34.86,34.88,1600.0,32.8161,32.8255,32.8067,32.8255,1600.0
2017-09-19 13:45:00,34.88,34.88,34.88,34.88,0.0,32.8255,32.8255,32.8255,32.8255,0.0
2017-09-19 13:50:00,34.87,34.88,34.87,34.87,1800.0,32.8161,32.8255,32.8161,32.8161,1800.0
2017-09-19 13:55:00,34.87,34.87,34.87,34.87,0.0,32.8161,32.8161,32.8161,32.8161,0.0
2017-09-19 14:00:00,34.9,34.91,34.9,34.9,3800.0,32.8443,32.8537,32.8443,32.8443,3800.0
2017-09-19 14:05:00,34.91,34.91,34.88,34.89,1334.0,32.8537,32.8537,32.8255,32.8349,1334.0
2017-09-19 14:10:00,34.89,34.89,34.89,34.89,0.0,32.8349,32.8349,32.8349,32.8349,0.0
2017-09-19 14:15:00,34.89,34.89,34.89,34.89,0.0,32.8349,32.8349,32.8349,32.8349,0.0
2017-09-19 14:20:00,34.89,34.89,34.88,34.89,1400.0,32.8349,32.8349,32.8255,32.8349,1400.0
2017-09-19 14:25:00,34.86,34.86,34.86,34.86,286.0,32.8067,32.8067,32.8067,32.8067,286.0
2017-09-19 14:30:00,34.87,34.87,34.87,34.87,1600.0,32.8161,32.8161,32.8161,32.8161,1600.0
2017-09-19 14:35:00,34.87,34.87,34.87,34.87,0.0,32.8161,32.8161,32.8161,32.8161,0.0
2017-09-19 14:40:00,34.88,34.88,34.88,34.88,400.0,32.8255,32.8255,32.8255,32.8255,400.0
2017-09-19 14:45:00,34.88,34.88,34.88,34.88,5000.0,32.8255,32.8255,32.8255,32.8255,5000.0
2017-09-19 14:50:00,34.88,34.88,34.88,34.88,0.0,32.8255,32.8255,32.8255,32.8255,0.0
2017-09-19 14:55:00,34.86,34.86,34.85,34.85,4006.0,32.8067,32.8067,32.7973,32.7973,4006.0
2017-09-19 15:00:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-19 15:05:00,34.85,34.85,34.85,34.85,2170.0,32.7973,32.7973,32.7973,32.7973,2170.0
2017-09-19 15:10:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-19 15:15:00,34.84,34.85,34.84,34.85,3598.0,32.7879,32.7973,32.7879,32.7973,3598.0
2017-09-19 15:20:00,34.86,34.86,34.85,34.85,7316.0,32.8067,32.8067,32.7973,32.7973,7316.0
2017-09-19 15:25:00,34.84,34.85,34.84,34.84,200.0,32.7879,32.7973,32.7879,32.7879,200.0
2017-09-19 15:30:00,34.87,34.87,34.87,34.87,800.0,32.8161,32.8161,32.8161,32.8161,800.0
2017-09-19 15:35:00,34.87,34.87,34.86,34.87,6400.0,32.8161,32.8161,32.8067,32.8161,6400.0
2017-09-19 15:40:00,34.87,34.87,34.87,34.87,400.0,32.8161,32.8161,32.8161,32.8161,400.0
2017-09-19 15:45:00,34.86,34.86,34.86,34.86,1200.0,32.8067,32.8067,32.8067,32.8067,1200.0
2017-09-19 15:50:00,34.88,34.88,34.85,34.85,10600.0,32.8255,32.8255,32.7973,32.7973,10600.0
2017-09-19 15:55:00,34.83,34.85,34.83,34.85,1514.0,32.7785,32.7973,32.7785,32.7973,1514.0
2017-09-20 09:30:00,34.84,34.85,34.83,34.83,9444.0,32.7879,32.7973,32.7785,32.7785,9444.0
2017-09-20 09:35:00,34.81,34.85,34.81,34.85,7880.0,32.7596,32.7973,32.7596,32.7973,7880.0
2017-09-20 09:40:00,34.85,34.86,34.85,34.85,5320.0,32.7973,32.8067,32.7973,32.7973,5320.0
2017-09-20 09:45:00,34.86,34.87,34.83,34.83,6570.0,32.8067,32.8161,32.7785,32.7785,6570.0
2017-09-20 09:50:00,34.83,34.83,34.82,34.82,10496.0,32.7785,32.7785,32.769,32.769,10496.0
2017-09-20 09:55:00,34.82,34.83,34.82,34.82,430.0,32.769,32.7785,32.769,32.769,430.0
2017-09-20 10:00:00,34.83,34.83,34.82,34.83,3704.0,32.7785,32.7785,32.769,32.7785,3704.0
2017-09-20 10:05:00,34.82,34.83,34.82,34.82,2600.0,32.769,32.7785,32.769,32.769,2600.0
2017-09-20 10:10:00,34.81,34.81,34.8,34.8,4940.0,32.7596,32.7596,32.7502,32.7502,4940.0
2017-09-20 10:15:00,34.8,34.8,34.77,34.77,15900.0,32.7502,32.7502,32.722,32.722,15900.0
2017-09-20 10:20:00,34.79,34.8,34.79,34.8,790.0,32.7408,32.7502,32.7408,32.7502,790.0
2017-09-20 10:25:00,34.82,34.83,34.82,34.83,776.0,32.769,32.7785,32.769,32.7785,776.0
2017-09-20 10:30:00,34.84,34.85,34.84,34.85,5060.0,32.7879,32.7973,32.7879,32.7973,5060.0
2017-09-20 10:35:00,34.85,34.87,34.85,34.87,2200.0,32.7973,32.8161,32.7973,32.8161,2200.0
2017-09-20 10:40:00,34.85,34.85,34.85,34.85,1000.0,32.7973,32.7973,32.7973,32.7973,1000.0
2017-09-20 10:45:00,34.85,34.85,34.84,34.84,2200.0,32.7973,32.7973,32.7879,32.7879,2200.0
2017-09-20 10:50:00,34.86,34.87,34.84,34.84,1000.0,32.8067,32.8161,32.7879,32.7879,1000.0
2017-09-20 10:55:00,34.84,34.84,34.81,34.81,600.0,32.7879,32.7879,32.7596,32.7596,600.0
2017-09-20 11:00:00,34.82,34.85,34.82,34.84,4486.0,32.769,32.7973,32.769,32.7879,4486.0
2017-09-20 11:05:00,34.85,34.85,34.83,34.85,8764.0,32.7973,32.7973,32.7785,32.7973,8764.0
2017-09-20 11:10:00,34.85,34.88,34.85,34.87,6890.0,32.7973,32.8255,32.7973,32.8161,6890.0
2017-09-20 11:15:00,34.87,34.91,34.87,34.91,2400.0,32.8161,32.8537,32.8161,32.8537,2400.0
2017-09-20 11:20:00,34.89,34.9,34.89,34.89,1000.0,32.8349,32.8443,32.8349,32.8349,1000.0
2017-09-20 11:25:00,34.89,34.9,34.88,34.88,3300.0,32.8349,32.8443,32.8255,32.8255,3300.0
2017-09-20 11:30:00,34.91,34.91,34.9,34.91,1400.0,32.8537,32.8537,32.8443,32.8537,1400.0
2017-09-20 11:35:00,34.91,34.91,34.91,34.91,0.0,32.8537,32.8537,32.8537,32.8537,0.0
2017-09-20 11:40:00,34.92,34.93,34.91,34.91,7488.0,32.8632,32.8726,32.8537,32.8537,7488.0
2017-09-20 11:45:00,34.9,34.9,34.9,34.9,2000.0,32.8443,32.8443,32.8443,32.8443,2000.0
2017-09-20 11:50:00,34.91,34.91,34.91,34.91,288.0,32.8537,32.8537,32.8537,32.8537,288.0
2017-09-20 11:55:00,34.92,34.93,34.92,34.93,400.0,32.8632,32.8726,32.8632,32.8726,400.0
2017-09-20 12:00:00,34.93,34.94,34.93,34.94,2400.0,32.8726,32.882,32.8726,32.882,2400.0
2017-09-20 12:05:00,34.94,34.94,34.94,34.94,0.0,32.882,32.882,32.882,32.882,0.0
2017-09-20 12:10:00,34.92,34.95,34.92,34.95,3544.0,32.8632,32.8914,32.8632,32.8914,3544.0
2017-09-20 12:15:00,34.95,34.95,34.93,34.94,5776.0,32.8914,32.8914,32.8726,32.882,5776.0
2017-09-20 12:20:00,34.93,34.93,34.93,34.93,3340.0,32.8726,32.8726,32.8726,32.8726,3340.0
2017-09-20 12:25:00,34.91,34.91,34.91,34.91,2286.0,32.8537,32.8537,32.8537,32.8537,2286.0
2017-09-20 12:30:00,34.92,34.93,34.92,34.92,200.0,32.8632,32.8726,32.8632,32.8632,200.0
2017-09-20 12:35:00,34.92,34.92,34.92,34.92,0.0,32.8632,32.8632,32.8632,32.8632,0.0
2017-09-20 12:40:00,34.93,34.95,34.93,34.95,800.0,32.8726,32.8914,32.8726,32.8914,800.0
2017-09-20 12:45:00,34.94,34.94,34.94,34.94,200.0,32.882,32.882,32.882,32.882,200.0
2017-09-20 12:50:00,34.94,34.94,34.94,34.94,300.0,32.882,32.882,32.882,32.882,300.0
2017-09-20 12:55:00,34.94,34.94,34.94,34.94,500.0,32.882,32.882,32.882,32.882,500.0
2017-09-20 13:00:00,34.93,34.93,34.92,34.92,5200.0,32.8726,32.8726,32.8632,32.8632,5200.0
2017-09-20 13:05:00,34.92,34.92,34.91,34.92,1086.0,32.8632,32.8632,32.8537,32.8632,1086.0
2017-09-20 13:10:00,34.9,34.91,34.88,34.89,6200.0,32.8443,32.8537,32.8255,32.8349,6200.0
2017-09-20 13:15:00,34.88,34.89,34.84,34.84,1610.0,32.8255,32.8349,32.7879,32.7879,1610.0
2017-09-20 13:20:00,34.83,34.84,34.83,34.83,600.0,32.7785,32.7879,32.7785,32.7785,600.0
2017-09-20 13:25:00,34.83,34.83,34.83,34.83,0.0,32.7785,32.7785,32.7785,32.7785,0.0
2017-09-20 13:30:00,34.85,34.85,34.83,34.85,5514.0,32.7973,32.7973,32.7785,32.7973,5514.0
2017-09-20 13:35:00,34.83,34.84,34.82,34.83,6080.0,32.7785,32.7879,32.769,32.7785,6080.0
2017-09-20 13:40:00,34.82,34.85,34.82,34.85,5500.0,32.769,32.7973,32.769,32.7973,5500.0
2017-09-20 13:45:00,34.85,34.85,34.85,34.85,400.0,32.7973,32.7973,32.7973,32.7973,400.0
2017-09-20 13:50:00,34.88,34.88,34.87,34.88,6000.0,32.8255,32.8255,32.8161,32.8255,6000.0
2017-09-20 13:55:00,34.88,34.88,34.88,34.88,0.0,32.8255,32.8255,32.8255,32.8255,0.0
2017-09-20 14:00:00,34.82,34.88,34.73,34.88,24486.0,32.769,32.8255,32.6843,32.8255,24486.0
2017-09-20 14:05:00,34.85,34.88,34.82,34.86,8400.0,32.7973,32.8255,32.769,32.8067,8400.0
2017-09-20 14:10:00,34.82,34.82,34.82,34.82,1800.0,32.769,32.769,32.769,32.769,1800.0
2017-09-20 14:15:00,34.8,34.81,34.77,34.77,6800.0,32.7502,32.7596,32.722,32.722,6800.0
2017-09-20 14:20:00,34.76,34.77,34.57,34.64,50296.0,32.7126,32.722,32.5338,32.5996,50296.0
2017-09-20 14:25:00,34.64,34.72,34.62,34.7,9140.0,32.5996,32.6749,32.5808,32.6561,9140.0
2017-09-20 14:30:00,34.69,34.7,34.64,34.69,11600.0,32.6467,32.6561,32.5996,32.6467,11600.0
2017-09-20 14:35:00,34.69,34.72,34.68,34.71,5014.0,32.6467,32.6749,32.6373,32.6655,5014.0
2017-09-20 14:40:00,34.71,34.71,34.67,34.71,10016.0,32.6655,32.6655,32.6279,32.6655,10016.0
2017-09-20 14:45:00,34.74,34.85,34.73,34.85,8300.0,32.6938,32.7973,32.6843,32.7973,8300.0
2017-09-20 14:50:00,34.84,34.86,34.82,34.86,2248.0,32.7879,32.8067,32.769,32.8067,2248.0
2017-09-20 14:55:00,34.86,34.91,34.86,34.87,13118.0,32.8067,32.8537,32.8067,32.8161,13118.0
2017-09-20 15:00:00,34.83,34.85,34.83,34.85,4080.0,32.7785,32.7973,32.7785,32.7973,4080.0
2017-09-20 15:05:00,34.82,34.83,34.79,34.79,1300.0,32.769,32.7785,32.7408,32.7408,1300.0
2017-09-20 15:10:00,34.79,34.79,34.79,34.79,0.0,32.7408,32.7408,32.7408,32.7408,0.0
2017-09-20 15:15:00,34.8,34.83,34.8,34.81,600.0,32.7502,32.7785,32.7502,32.7596,600.0
2017-09-20 15:20:00,34.83,34.83,34.82,34.83,400.0,32.7785,32.7785,32.769,32.7785,400.0
2017-09-20 15:25:00,34.84,34.84,34.83,34.84,200.0,32.7879,32.7879,32.7785,32.7879,200.0
2017-09-20 15:30:00,34.85,34.89,34.85,34.88,888.0,32.7973,32.8349,32.7973,32.8255,888.0
2017-09-20 15:35:00,34.88,34.88,34.85,34.88,22698.0,32.8255,32.8255,32.7973,32.8255,22698.0
2017-09-20 15:40:00,34.88,34.88,34.83,34.85,7600.0,32.8255,32.8255,32.7785,32.7973,7600.0
2017-09-20 15:45:00,34.85,34.93,34.85,34.92,3600.0,32.7973,32.8726,32.7973,32.8632,3600.0
2017-09-20 15:50:00,34.98,34.99,34.95,34.99,11040.0,32.9196,32.929,32.8914,32.929,11040.0
2017-09-20 15:55:00,35.0,35.02,34.99,35.02,34964.0,32.9384,32.9573,32.929,32.9573,34964.0
2017-09-21 09:30:00,34.95,35.01,34.95,35.01,10274.0,32.8914,32.9479,32.8914,32.9479,10274.0
2017-09-21 09:35:00,35.02,35.02,34.93,34.98,11432.0,32.9573,32.9573,32.8726,32.9196,11432.0
2017-09-21 09:40:00,34.97,35.0,34.96,34.96,3700.0,32.9102,32.9384,32.9008,32.9008,3700.0
2017-09-21 09:45:00,34.98,34.99,34.9,34.9,2886.0,32.9196,32.929,32.8443,32.8443,2886.0
2017-09-21 09:50:00,34.94,34.94,34.85,34.88,6520.0,32.882,32.882,32.7973,32.8255,6520.0
2017-09-21 09:55:00,34.85,34.89,34.83,34.88,13116.0,32.7973,32.8349,32.7785,32.8255,13116.0
2017-09-21 10:00:00,34.88,34.89,34.88,34.89,400.0,32.8255,32.8349,32.8255,32.8349,400.0
2017-09-21 10:05:00,34.86,34.88,34.85,34.88,14306.0,32.8067,32.8255,32.7973,32.8255,14306.0
2017-09-21 10:10:00,34.89,34.9,34.85,34.87,6400.0,32.8349,32.8443,32.7973,32.8161,6400.0
2017-09-21 10:15:00,34.85,34.88,34.85,34.88,776.0,32.7973,32.8255,32.7973,32.8255,776.0
2017-09-21 10:20:00,34.85,34.85,34.83,34.83,4124.0,32.7973,32.7973,32.7785,32.7785,4124.0
2017-09-21 10:25:00,34.83,34.9,34.83,34.9,7428.0,32.7785,32.8443,32.7785,32.8443,7428.0
2017-09-21 10:30:00,34.94,34.96,34.94,34.96,1318.0,32.882,32.9008,32.882,32.9008,1318.0
2017-09-21 10:35:00,34.94,34.97,34.94,34.96,9404.0,32.882,32.9102,32.882,32.9008,9404.0
2017-09-21 10:40:00,34.96,34.96,34.95,34.96,200.0,32.9008,32.9008,32.8914,32.9008,200.0
2017-09-21 10:45:00,34.94,34.98,34.94,34.98,1700.0,32.882,32.9196,32.882,32.9196,1700.0
2017-09-21 10:50:00,34.97,34.99,34.96,34.96,10000.0,32.9102,32.929,32.9008,32.9008,10000.0
2017-09-21 10:55:00,34.94,34.94,34.94,34.94,800.0,32.882,32.882,32.882,32.882,800.0
2017-09-21 11:00:00,34.94,34.94,34.94,34.94,0.0,32.882,32.882,32.882,32.882,0.0
2017-09-21 11:05:00,34.93,34.93,34.93,34.93,1828.0,32.8726,32.8726,32.8726,32.8726,1828.0
2017-09-21 11:10:00,34.97,34.97,34.96,34.97,3000.0,32.9102,32.9102,32.9008,32.9102,3000.0
2017-09-21 11:15:00,34.94,34.95,34.94,34.95,13626.0,32.882,32.8914,32.882,32.8914,13626.0
2017-09-21 11:20:00,34.94,34.95,34.94,34.95,4012.0,32.882,32.8914,32.882,32.8914,4012.0
2017-09-21 11:25:00,34.93,34.94,34.93,34.94,1000.0,32.8726,32.882,32.8726,32.882,1000.0
2017-09-21 11:30:00,34.93,34.94,34.93,34.94,1988.0,32.8726,32.882,32.8726,32.882,1988.0
2017-09-21 11:35:00,34.92,34.92,34.9,34.91,4200.0,32.8632,32.8632,32.8443,32.8537,4200.0
2017-09-21 11:40:00,34.93,34.93,34.93,34.93,1200.0,32.8726,32.8726,32.8726,32.8726,1200.0
2017-09-21 11:45:00,34.93,34.93,34.93,34.93,600.0,32.8726,32.8726,32.8726,32.8726,600.0
2017-09-21 11:50:00,34.91,34.91,34.88,34.88,1400.0,32.8537,32.8537,32.8255,32.8255,1400.0
2017-09-21 11:55:00,34.87,34.87,34.87,34.87,1000.0,32.8161,32.8161,32.8161,32.8161,1000.0
2017-09-21 12:00:00,34.9,34.9,34.9,34.9,2000.0,32.8443,32.8443,32.8443,32.8443,2000.0
2017-09-21 12:05:00,34.9,34.9,34.88,34.88,6560.0,32.8443,32.8443,32.8255,32.8255,6560.0
2017-09-21 12:10:00,34.9,34.9,34.88,34.9,3500.0,32.8443,32.8443,32.8255,32.8443,3500.0
2017-09-21 12:15:00,34.88,34.88,34.87,34.87,800.0,32.8255,32.8255,32.8161,32.8161,800.0
2017-09-21 12:20:00,34.88,34.88,34.87,34.87,600.0,32.8255,32.8255,32.8161,32.8161,600.0
2017-09-21 12:25:00,34.88,34.88,34.88,34.88,200.0,32.8255,32.8255,32.8255,32.8255,200.0
2017-09-21 12:30:00,34.88,34.88,34.88,34.88,0.0,32.8255,32.8255,32.8255,32.8255,0.0
2017-09-21 12:35:00,34.88,34.88,34.87,34.88,2000.0,32.8255,32.8255,32.8161,32.8255,2000.0
2017-09-21 12:40:00,34.85,34.85,34.8,34.81,5008.0,32.7973,32.7973,32.7502,32.7596,5008.0
2017-09-21 12:45:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-21 12:50:00,34.84,34.85,34.84,34.85,2256.0,32.7879,32.7973,32.7879,32.7973,2256.0
2017-09-21 12:55:00,34.85,34.85,34.85,34.85,20200.0,32.7973,32.7973,32.7973,32.7973,20200.0
2017-09-21 13:00:00,34.85,34.85,34.85,34.85,200.0,32.7973,32.7973,32.7973,32.7973,200.0
2017-09-21 13:05:00,34.85,34.85,34.85,34.85,12600.0,32.7973,32.7973,32.7973,32.7973,12600.0
2017-09-21 13:10:00,34.85,34.85,34.85,34.85,1200.0,32.7973,32.7973,32.7973,32.7973,1200.0
2017-09-21 13:15:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-21 13:20:00,34.85,34.85,34.85,34.85,5000.0,32.7973,32.7973,32.7973,32.7973,5000.0
2017-09-21 13:25:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-21 13:30:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-21 13:35:00,34.84,34.85,34.84,34.84,2000.0,32.7879,32.7973,32.7879,32.7879,2000.0
2017-09-21 13:40:00,34.83,34.83,34.83,34.83,600.0,32.7785,32.7785,32.7785,32.7785,600.0
2017-09-21 13:45:00,34.81,34.81,34.79,34.8,4400.0,32.7596,32.7596,32.7408,32.7502,4400.0
2017-09-21 13:50:00,34.81,34.82,34.81,34.82,2000.0,32.7596,32.769,32.7596,32.769,2000.0
2017-09-21 13:55:00,34.82,34.82,34.82,34.82,0.0,32.769,32.769,32.769,32.769,0.0
2017-09-21 14:00:00,34.83,34.83,34.83,34.83,286.0,32.7785,32.7785,32.7785,32.7785,286.0
2017-09-21 14:05:00,34.86,34.87,34.86,34.87,1500.0,32.8067,32.8161,32.8067,32.8161,1500.0
2017-09-21 14:10:00,34.86,34.86,34.86,34.86,1000.0,32.8067,32.8067,32.8067,32.8067,1000.0
2017-09-21 14:15:00,34.86,34.87,34.86,34.86,200.0,32.8067,32.8161,32.8067,32.8067,200.0
2017-09-21 14:20:00,34.86,34.86,34.86,34.86,0.0,32.8067,32.8067,32.8067,32.8067,0.0
2017-09-21 14:25:00,34.84,34.84,34.84,34.84,5000.0,32.7879,32.7879,32.7879,32.7879,5000.0
2017-09-21 14:30:00,34.84,34.84,34.84,34.84,0.0,32.7879,32.7879,32.7879,32.7879,0.0
2017-09-21 14:35:00,34.83,34.85,34.82,34.85,3946.0,32.7785,32.7973,32.769,32.7973,3946.0
2017-09-21 14:40:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-21 14:45:00,34.81,34.82,34.78,34.79,5284.0,32.7596,32.769,32.7314,32.7408,5284.0
2017-09-21 14:50:00,34.81,34.82,34.81,34.81,400.0,32.7596,32.769,32.7596,32.7596,400.0
2017-09-21 14:55:00,34.81,34.81,34.81,34.81,200.0,32.7596,32.7596,32.7596,32.7596,200.0
2017-09-21 15:00:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-21 15:05:00,34.85,34.85,34.84,34.85,2000.0,32.7973,32.7973,32.7879,32.7973,2000.0
2017-09-21 15:10:00,34.85,34.86,34.85,34.85,5000.0,32.7973,32.8067,32.7973,32.7973,5000.0
2017-09-21 15:15:00,34.83,34.83,34.82,34.83,3000.0,32.7785,32.7785,32.769,32.7785,3000.0
2017-09-21 15:20:00,34.82,34.83,34.82,34.82,7690.0,32.769,32.7785,32.769,32.769,7690.0
2017-09-21 15:25:00,34.86,34.87,34.86,34.87,7200.0,32.8067,32.8161,32.8067,32.8161,7200.0
2017-09-21 15:30:00,34.87,34.87,34.87,34.87,0.0,32.8161,32.8161,32.8161,32.8161,0.0
2017-09-21 15:35:00,34.85,34.87,34.85,34.85,11188.0,32.7973,32.8161,32.7973,32.7973,11188.0
2017-09-21 15:40:00,34.85,34.85,34.8,34.8,2434.0,32.7973,32.7973,32.7502,32.7502,2434.0
2017-09-21 15:45:00,34.79,34.8,34.79,34.8,3500.0,32.7408,32.7502,32.7408,32.7502,3500.0
2017-09-21 15:50:00,34.76,34.77,34.76,34.77,2940.0,32.7126,32.722,32.7126,32.722,2940.0
2017-09-21 15:55:00,34.77,34.79,34.75,34.79,9904.0,32.722,32.7408,32.7032,32.7408,9904.0
2017-09-22 09:30:00,34.63,34.76,34.63,34.74,29520.0,32.5902,32.7126,32.5902,32.6938,29520.0
2017-09-22 09:35:00,34.76,34.76,34.68,34.69,6600.0,32.7126,32.7126,32.6373,32.6467,6600.0
2017-09-22 09:40:00,34.73,34.75,34.73,34.73,2640.0,32.6843,32.7032,32.6843,32.6843,2640.0
2017-09-22 09:45:00,34.7,34.7,34.67,34.67,2600.0,32.6561,32.6561,32.6279,32.6279,2600.0
2017-09-22 09:50:00,34.68,34.72,34.68,34.72,1200.0,32.6373,32.6749,32.6373,32.6749,1200.0
2017-09-22 09:55:00,34.7,34.7,34.7,34.7,290.0,32.6561,32.6561,32.6561,32.6561,290.0
2017-09-22 10:00:00,34.7,34.7,34.7,34.7,2200.0,32.6561,32.6561,32.6561,32.6561,2200.0
2017-09-22 10:05:00,34.72,34.75,34.72,34.74,9858.0,32.6749,32.7032,32.6749,32.6938,9858.0
2017-09-22 10:10:00,34.75,34.76,34.74,34.74,2200.0,32.7032,32.7126,32.6938,32.6938,2200.0
2017-09-22 10:15:00,34.74,34.75,34.74,34.75,1260.0,32.6938,32.7032,32.6938,32.7032,1260.0
2017-09-22 10:20:00,34.74,34.74,34.74,34.74,600.0,32.6938,32.6938,32.6938,32.6938,600.0
2017-09-22 10:25:00,34.73,34.73,34.72,34.72,1486.0,32.6843,32.6843,32.6749,32.6749,1486.0
2017-09-22 10:30:00,34.71,34.71,34.71,34.71,1440.0,32.6655,32.6655,32.6655,32.6655,1440.0
2017-09-22 10:35:00,34.71,34.71,34.71,34.71,0.0,32.6655,32.6655,32.6655,32.6655,0.0
2017-09-22 10:40:00,34.73,34.73,34.72,34.72,920.0,32.6843,32.6843,32.6749,32.6749,920.0
2017-09-22 10:45:00,34.7,34.7,34.7,34.7,800.0,32.6561,32.6561,32.6561,32.6561,800.0
2017-09-22 10:50:00,34.68,34.68,34.63,34.63,7410.0,32.6373,32.6373,32.5902,32.5902,7410.0
2017-09-22 10:55:00,34.63,34.63,34.58,34.63,8374.0,32.5902,32.5902,32.5432,32.5902,8374.0
2017-09-22 11:00:00,34.61,34.65,34.61,34.63,6698.0,32.5714,32.6091,32.5714,32.5902,6698.0
2017-09-22 11:05:00,34.63,34.65,34.63,34.65,4400.0,32.5902,32.6091,32.5902,32.6091,4400.0
2017-09-22 11:10:00,34.65,34.65,34.65,34.65,0.0,32.6091,32.6091,32.6091,32.6091,0.0
2017-09-22 11:15:00,34.65,34.65,34.65,34.65,0.0,32.6091,32.6091,32.6091,32.6091,0.0
2017-09-22 11:20:00,34.61,34.62,34.61,34.61,300.0,32.5714,32.5808,32.5714,32.5714,300.0
2017-09-22 11:25:00,34.6,34.6,34.59,34.59,7200.0,32.562,32.562,32.5526,32.5526,7200.0
2017-09-22 11:30:00,34.62,34.63,34.62,34.63,700.0,32.5808,32.5902,32.5808,32.5902,700.0
2017-09-22 11:35:00,34.63,34.63,34.63,34.63,200.0,32.5902,32.5902,32.5902,32.5902,200.0
2017-09-22 11:40:00,34.63,34.63,34.63,34.63,200.0,32.5902,32.5902,32.5902,32.5902,200.0
2017-09-22 11:45:00,34.63,34.63,34.63,34.63,2400.0,32.5902,32.5902,32.5902,32.5902,2400.0
2017-09-22 11:50:00,34.62,34.63,34.62,34.63,11490.0,32.5808,32.5902,32.5808,32.5902,11490.0
2017-09-22 11:55:00,34.64,34.64,34.64,34.64,1200.0,32.5996,32.5996,32.5996,32.5996,1200.0
2017-09-22 12:00:00,34.66,34.67,34.66,34.67,600.0,32.6185,32.6279,32.6185,32.6279,600.0
2017-09-22 12:05:00,34.7,34.7,34.68,34.68,600.0,32.6561,32.6561,32.6373,32.6373,600.0
2017-09-22 12:10:00,34.68,34.69,34.68,34.68,200.0,32.6373,32.6467,32.6373,32.6373,200.0
2017-09-22 12:15:00,34.65,34.65,34.65,34.65,200.0,32.6091,32.6091,32.6091,32.6091,200.0
2017-09-22 12:20:00,34.65,34.65,34.65,34.65,2052.0,32.6091,32.6091,32.6091,32.6091,2052.0
2017-09-22 12:25:00,34.66,34.66,34.65,34.65,6832.0,32.6185,32.6185,32.6091,32.6091,6832.0
2017-09-22 12:30:00,34.63,34.63,34.63,34.63,300.0,32.5902,32.5902,32.5902,32.5902,300.0
2017-09-22 12:35:00,34.65,34.65,34.62,34.62,6460.0,32.6091,32.6091,32.5808,32.5808,6460.0
2017-09-22 12:40:00,34.63,34.63,34.63,34.63,6000.0,32.5902,32.5902,32.5902,32.5902,6000.0
2017-09-22 12:45:00,34.62,34.63,34.62,34.62,900.0,32.5808,32.5902,32.5808,32.5808,900.0
2017-09-22 12:50:00,34.62,34.62,34.62,34.62,0.0,32.5808,32.5808,32.5808,32.5808,0.0
2017-09-22 12:55:00,34.62,34.62,34.58,34.59,2800.0,32.5808,32.5808,32.5432,32.5526,2800.0
2017-09-22 13:00:00,34.59,34.59,34.58,34.59,1200.0,32.5526,32.5526,32.5432,32.5526,1200.0
2017-09-22 13:05:00,34.57,34.57,34.57,34.57,200.0,32.5338,32.5338,32.5338,32.5338,200.0
2017-09-22 13:10:00,34.56,34.57,34.55,34.56,9758.0,32.5244,32.5338,32.5149,32.5244,9758.0
2017-09-22 13:15:00,34.55,34.55,34.52,34.52,8900.0,32.5149,32.5149,32.4867,32.4867,8900.0
2017-09-22 13:20:00,34.52,34.52,34.49,34.49,11410.0,32.4867,32.4867,32.4585,32.4585,11410.0
2017-09-22 13:25:00,34.51,34.51,34.49,34.49,5736.0,32.4773,32.4773,32.4585,32.4585,5736.0
2017-09-22 13:30:00,34.49,34.51,34.49,34.5,1680.0,32.4585,32.4773,32.4585,32.4679,1680.0
2017-09-22 13:35:00,34.54,34.54,34.52,34.52,7800.0,32.5055,32.5055,32.4867,32.4867,7800.0
2017-09-22 13:40:00,34.54,34.54,34.54,34.54,1800.0,32.5055,32.5055,32.5055,32.5055,1800.0
2017-09-22 13:45:00,34.53,34.53,34.52,34.53,540.0,32.4961,32.4961,32.4867,32.4961,540.0
2017-09-22 13:50:00,34.56,34.63,34.56,34.63,18800.0,32.5244,32.5902,32.5244,32.5902,18800.0
2017-09-22 13:55:00,34.63,34.63,34.63,34.63,0.0,32.5902,32.5902,32.5902,32.5902,0.0
2017-09-22 14:00:00,34.63,34.63,34.63,34.63,200.0,32.5902,32.5902,32.5902,32.5902,200.0
2017-09-22 14:05:00,34.63,34.63,34.63,34.63,0.0,32.5902,32.5902,32.5902,32.5902,0.0
2017-09-22 14:10:00,34.62,34.63,34.62,34.62,600.0,32.5808,32.5902,32.5808,32.5808,600.0
2017-09-22 14:15:00,34.59,34.6,34.59,34.6,400.0,32.5526,32.562,32.5526,32.562,400.0
2017-09-22 14:20:00,34.6,34.6,34.6,34.6,1200.0,32.562,32.562,32.562,32.562,1200.0
2017-09-22 14:25:00,34.59,34.59,34.59,34.59,1000.0,32.5526,32.5526,32.5526,32.5526,1000.0
2017-09-22 14:30:00,34.6,34.6,34.6,34.6,200.0,32.562,32.562,32.562,32.562,200.0
2017-09-22 14:35:00,34.61,34.62,34.6,34.62,5200.0,32.5714,32.5808,32.562,32.5808,5200.0
2017-09-22 14:40:00,34.61,34.61,34.6,34.6,10000.0,32.5714,32.5714,32.562,32.562,10000.0
2017-09-22 14:45:00,34.59,34.59,34.59,34.59,5600.0,32.5526,32.5526,32.5526,32.5526,5600.0
2017-09-22 14:50:00,34.59,34.59,34.59,34.59,0.0,32.5526,32.5526,32.5526,32.5526,0.0
2017-09-22 14:55:00,34.59,34.59,34.59,34.59,0.0,32.5526,32.5526,32.5526,32.5526,0.0
2017-09-22 15:00:00,34.6,34.63,34.6,34.63,10800.0,32.562,32.5902,32.562,32.5902,10800.0
2017-09-22 15:05:00,34.63,34.64,34.63,34.63,7912.0,32.5902,32.5996,32.5902,32.5902,7912.0
2017-09-22 15:10:00,34.63,34.63,34.62,34.63,3800.0,32.5902,32.5902,32.5808,32.5902,3800.0
2017-09-22 15:15:00,34.63,34.63,34.63,34.63,600.0,32.5902,32.5902,32.5902,32.5902,600.0
2017-09-22 15:20:00,34.63,34.63,34.63,34.63,7300.0,32.5902,32.5902,32.5902,32.5902,7300.0
2017-09-22 15:25:00,34.63,34.63,34.63,34.63,0.0,32.5902,32.5902,32.5902,32.5902,0.0
2017-09-22 15:30:00,34.65,34.65,34.64,34.65,1000.0,32.6091,32.6091,32.5996,32.6091,1000.0
2017-09-22 15:35:00,34.65,34.65,34.65,34.65,0.0,32.6091,32.6091,32.6091,32.6091,0.0
2017-09-22 15:40:00,34.69,34.69,34.68,34.68,2550.0,32.6467,32.6467,32.6373,32.6373,2550.0
2017-09-22 15:45:00,34.7,34.73,34.7,34.73,3322.0,32.6561,32.6843,32.6561,32.6843,3322.0
2017-09-22 15:50:00,34.72,34.73,34.7,34.71,31030.0,32.6749,32.6843,32.6561,32.6655,31030.0
2017-09-22 15:55:00,34.73,34.75,34.68,34.68,16290.0,32.6843,32.7032,32.6373,32.6373,16290.0
2017-09-25 09:30:00,34.54,34.62,34.54,34.62,8240.0,32.5055,32.5808,32.5055,32.5808,8240.0
2017-09-25 09:35:00,34.63,34.68,34.63,34.66,17784.0,32.5902,32.6373,32.5902,32.6185,17784.0
2017-09-25 09:40:00,34.69,34.71,34.67,34.67,29574.0,32.6467,32.6655,32.6279,32.6279,29574.0
2017-09-25 09:45:00,34.67,34.68,34.6,34.6,28812.0,32.6279,32.6373,32.562,32.562,28812.0
2017-09-25 09:50:00,34.58,34.63,34.57,34.63,12000.0,32.5432,32.5902,32.5338,32.5902,12000.0
2017-09-25 09:55:00,34.63,34.65,34.63,34.63,7940.0,32.5902,32.6091,32.5902,32.5902,7940.0
2017-09-25 10:00:00,34.66,34.66,34.6,34.6,5600.0,32.6185,32.6185,32.562,32.562,5600.0
2017-09-25 10:05:00,34.64,34.65,34.64,34.65,3000.0,32.5996,32.6091,32.5996,32.6091,3000.0
2017-09-25 10:10:00,34.69,34.71,34.68,34.71,11600.0,32.6467,32.6655,32.6373,32.6655,11600.0
2017-09-25 10:15:00,34.69,34.7,34.69,34.7,4088.0,32.6467,32.6561,32.6467,32.6561,4088.0
2017-09-25 10:20:00,34.72,34.75,34.72,34.74,9740.0,32.6749,32.7032,32.6749,32.6938,9740.0
2017-09-25 10:25:00,34.72,34.72,34.72,34.72,200.0,32.6749,32.6749,32.6749,32.6749,200.0
2017-09-25 10:30:00,34.72,34.72,34.68,34.68,2800.0,32.6749,32.6749,32.6373,32.6373,2800.0
2017-09-25 10:35:00,34.68,34.68,34.6,34.6,10430.0,32.6373,32.6373,32.562,32.562,10430.0
2017-09-25 10:40:00,34.56,34.58,34.56,34.58,900.0,32.5244,32.5432,32.5244,32.5432,900.0
2017-09-25 10:45:00,34.59,34.59,34.52,34.53,5600.0,32.5526,32.5526,32.4867,32.4961,5600.0
2017-09-25 10:50:00,34.51,34.51,34.43,34.43,15744.0,32.4773,32.4773,32.402,32.402,15744.0
2017-09-25 10:55:00,34.42,34.43,34.41,34.42,9500.0,32.3926,32.402,32.3832,32.3926,9500.0
2017-09-25 11:00:00,34.38,34.38,34.09,34.13,46936.0,32.355,32.355,32.082,32.1197,46936.0
2017-09-25 11:05:00,34.16,34.26,34.16,34.25,9552.0,32.1479,32.242,32.1479,32.2326,9552.0
2017-09-25 11:10:00,34.24,34.3,34.23,34.27,10800.0,32.2232,32.2797,32.2138,32.2514,10800.0
2017-09-25 11:15:00,34.28,34.29,34.24,34.27,17804.0,32.2609,32.2703,32.2232,32.2514,17804.0
2017-09-25 11:20:00,34.25,34.25,34.22,34.22,6530.0,32.2326,32.2326,32.2044,32.2044,6530.0
2017-09-25 11:25:00,34.27,34.38,34.27,34.38,10160.0,32.2514,32.355,32.2514,32.355,10160.0
2017-09-25 11:30:00,34.36,34.37,34.35,34.36,5100.0,32.3361,32.3456,32.3267,32.3361,5100.0
2017-09-25 11:35:00,34.37,34.41,34.35,34.38,11574.0,32.3456,32.3832,32.3267,32.355,11574.0
2017-09-25 11:40:00,34.36,34.37,34.36,34.37,772.0,32.3361,32.3456,32.3361,32.3456,772.0
2017-09-25 11:45:00,34.34,34.34,34.32,34.32,2000.0,32.3173,32.3173,32.2985,32.2985,2000.0
2017-09-25 11:50:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-25 11:55:00,34.31,34.31,34.31,34.31,200.0,32.2891,32.2891,32.2891,32.2891,200.0
2017-09-25 12:00:00,34.27,34.27,34.27,34.27,600.0,32.2514,32.2514,32.2514,32.2514,600.0
2017-09-25 12:05:00,34.29,34.29,34.27,34.28,800.0,32.2703,32.2703,32.2514,32.2609,800.0
2017-09-25 12:10:00,34.26,34.27,34.23,34.23,3200.0,32.242,32.2514,32.2138,32.2138,3200.0
2017-09-25 12:15:00,34.23,34.23,34.21,34.23,1400.0,32.2138,32.2138,32.195,32.2138,1400.0
2017-09-25 12:20:00,34.21,34.24,34.19,34.24,3320.0,32.195,32.2232,32.1762,32.2232,3320.0
2017-09-25 12:25:00,34.24,34.3,34.24,34.29,12100.0,32.2232,32.2797,32.2232,32.2703,12100.0
2017-09-25 12:30:00,34.27,34.27,34.27,34.27,200.0,32.2514,32.2514,32.2514,32.2514,200.0
2017-09-25 12:35:00,34.26,34.3,34.25,34.3,1200.0,32.242,32.2797,32.2326,32.2797,1200.0
2017-09-25 12:40:00,34.3,34.3,34.3,34.3,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2017-09-25 12:45:00,34.33,34.34,34.33,34.33,3000.0,32.3079,32.3173,32.3079,32.3079,3000.0
2017-09-25 12:50:00,34.33,34.38,34.33,34.38,5200.0,32.3079,32.355,32.3079,32.355,5200.0
2017-09-25 12:55:00,34.35,34.37,34.35,34.35,1220.0,32.3267,32.3456,32.3267,32.3267,1220.0
2017-09-25 13:00:00,34.35,34.38,34.35,34.37,4050.0,32.3267,32.355,32.3267,32.3456,4050.0
2017-09-25 13:05:00,34.38,34.39,34.35,34.35,1400.0,32.355,32.3644,32.3267,32.3267,1400.0
2017-09-25 13:10:00,34.37,34.37,34.37,34.37,200.0,32.3456,32.3456,32.3456,32.3456,200.0
2017-09-25 13:15:00,34.4,34.4,34.39,34.39,4200.0,32.3738,32.3738,32.3644,32.3644,4200.0
2017-09-25 13:20:00,34.39,34.39,34.38,34.39,1400.0,32.3644,32.3644,32.355,32.3644,1400.0
2017-09-25 13:25:00,34.39,34.39,34.39,34.39,0.0,32.3644,32.3644,32.3644,32.3644,0.0
2017-09-25 13:30:00,34.38,34.38,34.35,34.38,1384.0,32.355,32.355,32.3267,32.355,1384.0
2017-09-25 13:35:00,34.4,34.44,34.4,34.44,5500.0,32.3738,32.4114,32.3738,32.4114,5500.0
2017-09-25 13:40:00,34.44,34.44,34.42,34.42,6000.0,32.4114,32.4114,32.3926,32.3926,6000.0
2017-09-25 13:45:00,34.42,34.42,34.4,34.4,6000.0,32.3926,32.3926,32.3738,32.3738,6000.0
2017-09-25 13:50:00,34.42,34.42,34.41,34.41,6200.0,32.3926,32.3926,32.3832,32.3832,6200.0
2017-09-25 13:55:00,34.41,34.41,34.41,34.41,0.0,32.3832,32.3832,32.3832,32.3832,0.0
2017-09-25 14:00:00,34.42,34.42,34.41,34.42,5000.0,32.3926,32.3926,32.3832,32.3926,5000.0
2017-09-25 14:05:00,34.42,34.42,34.42,34.42,1000.0,32.3926,32.3926,32.3926,32.3926,1000.0
2017-09-25 14:10:00,34.39,34.42,34.39,34.42,5140.0,32.3644,32.3926,32.3644,32.3926,5140.0
2017-09-25 14:15:00,34.42,34.42,34.41,34.42,1310.0,32.3926,32.3926,32.3832,32.3926,1310.0
2017-09-25 14:20:00,34.42,34.42,34.42,34.42,0.0,32.3926,32.3926,32.3926,32.3926,0.0
2017-09-25 14:25:00,34.4,34.41,34.4,34.41,1000.0,32.3738,32.3832,32.3738,32.3832,1000.0
2017-09-25 14:30:00,34.38,34.38,34.37,34.37,400.0,32.355,32.355,32.3456,32.3456,400.0
2017-09-25 14:35:00,34.36,34.36,34.35,34.35,1550.0,32.3361,32.3361,32.3267,32.3267,1550.0
2017-09-25 14:40:00,34.38,34.39,34.38,34.38,3650.0,32.355,32.3644,32.355,32.355,3650.0
2017-09-25 14:45:00,34.36,34.38,34.36,34.38,750.0,32.3361,32.355,32.3361,32.355,750.0
2017-09-25 14:50:00,34.38,34.38,34.38,34.38,0.0,32.355,32.355,32.355,32.355,0.0
2017-09-25 14:55:00,34.41,34.42,34.4,34.41,3400.0,32.3832,32.3926,32.3738,32.3832,3400.0
2017-09-25 15:00:00,34.4,34.4,34.4,34.4,200.0,32.3738,32.3738,32.3738,32.3738,200.0
2017-09-25 15:05:00,34.42,34.42,34.41,34.41,400.0,32.3926,32.3926,32.3832,32.3832,400.0
2017-09-25 15:10:00,34.41,34.41,34.4,34.4,600.0,32.3832,32.3832,32.3738,32.3738,600.0
2017-09-25 15:15:00,34.42,34.42,34.41,34.41,14200.0,32.3926,32.3926,32.3832,32.3832,14200.0
2017-09-25 15:20:00,34.41,34.45,34.4,34.45,1200.0,32.3832,32.4208,32.3738,32.4208,1200.0
2017-09-25 15:25:00,34.47,34.47,34.47,34.47,200.0,32.4397,32.4397,32.4397,32.4397,200.0
2017-09-25 15:30:00,34.44,34.45,34.44,34.45,1020.0,32.4114,32.4208,32.4114,32.4208,1020.0
2017-09-25 15:35:00,34.43,34.44,34.42,34.42,10800.0,32.402,32.4114,32.3926,32.3926,10800.0
2017-09-25 15:40:00,34.42,34.43,34.4,34.41,5408.0,32.3926,32.402,32.3738,32.3832,5408.0
2017-09-25 15:45:00,34.45,34.47,34.45,34.47,7000.0,32.4208,32.4397,32.4208,32.4397,7000.0
2017-09-25 15:50:00,34.44,34.44,34.44,34.44,10800.0,32.4114,32.4114,32.4114,32.4114,10800.0
2017-09-25 15:55:00,34.45,34.47,34.44,34.45,6430.0,32.4208,32.4397,32.4114,32.4208,6430.0
2017-09-26 09:30:00,34.63,34.66,34.59,34.65,12812.0,32.5902,32.6185,32.5526,32.6091,12812.0
2017-09-26 09:35:00,34.66,34.76,34.66,34.7,19428.0,32.6185,32.7126,32.6185,32.6561,19428.0
2017-09-26 09:40:00,34.69,34.7,34.69,34.7,1600.0,32.6467,32.6561,32.6467,32.6561,1600.0
2017-09-26 09:45:00,34.7,34.73,34.69,34.71,7700.0,32.6561,32.6843,32.6467,32.6655,7700.0
2017-09-26 09:50:00,34.72,34.74,34.72,34.74,6400.0,32.6749,32.6938,32.6749,32.6938,6400.0
2017-09-26 09:55:00,34.74,34.77,34.73,34.77,4978.0,32.6938,32.722,32.6843,32.722,4978.0
2017-09-26 10:00:00,34.77,34.77,34.68,34.69,4200.0,32.722,32.722,32.6373,32.6467,4200.0
2017-09-26 10:05:00,34.72,34.74,34.72,34.74,3200.0,32.6749,32.6938,32.6749,32.6938,3200.0
2017-09-26 10:10:00,34.73,34.74,34.72,34.72,6200.0,32.6843,32.6938,32.6749,32.6749,6200.0
2017-09-26 10:15:00,34.73,34.75,34.72,34.74,2200.0,32.6843,32.7032,32.6749,32.6938,2200.0
2017-09-26 10:20:00,34.73,34.73,34.7,34.7,3400.0,32.6843,32.6843,32.6561,32.6561,3400.0
2017-09-26 10:25:00,34.69,34.69,34.67,34.68,4844.0,32.6467,32.6467,32.6279,32.6373,4844.0
2017-09-26 10:30:00,34.65,34.65,34.63,34.63,3400.0,32.6091,32.6091,32.5902,32.5902,3400.0
2017-09-26 10:35:00,34.62,34.64,34.6,34.64,800.0,32.5808,32.5996,32.562,32.5996,800.0
2017-09-26 10:40:00,34.64,34.66,34.64,34.66,3996.0,32.5996,32.6185,32.5996,32.6185,3996.0
2017-09-26 10:45:00,34.66,34.66,34.59,34.6,6130.0,32.6185,32.6185,32.5526,32.562,6130.0
2017-09-26 10:50:00,34.6,34.6,34.6,34.6,1000.0,32.562,32.562,32.562,32.562,1000.0
2017-09-26 10:55:00,34.6,34.6,34.58,34.58,5800.0,32.562,32.562,32.5432,32.5432,5800.0
2017-09-26 11:00:00,34.55,34.59,34.55,34.59,2456.0,32.5149,32.5526,32.5149,32.5526,2456.0
2017-09-26 11:05:00,34.58,34.58,34.58,34.58,576.0,32.5432,32.5432,32.5432,32.5432,576.0
2017-09-26 11:10:00,34.53,34.57,34.53,34.55,11100.0,32.4961,32.5338,32.4961,32.5149,11100.0
2017-09-26 11:15:00,34.55,34.55,34.55,34.55,0.0,32.5149,32.5149,32.5149,32.5149,0.0
2017-09-26 11:20:00,34.57,34.57,34.57,34.57,600.0,32.5338,32.5338,32.5338,32.5338,600.0
2017-09-26 11:25:00,34.42,34.44,34.42,34.44,2100.0,32.3926,32.4114,32.3926,32.4114,2100.0
2017-09-26 11:30:00,34.45,34.47,34.44,34.47,3000.0,32.4208,32.4397,32.4114,32.4397,3000.0
2017-09-26 11:35:00,34.49,34.51,34.48,34.51,6064.0,32.4585,32.4773,32.4491,32.4773,6064.0
2017-09-26 11:40:00,34.52,34.52,34.49,34.49,13200.0,32.4867,32.4867,32.4585,32.4585,13200.0
2017-09-26 11:45:00,34.49,34.51,34.48,34.51,2292.0,32.4585,32.4773,32.4491,32.4773,2292.0
2017-09-26 11:50:00,34.49,34.49,34.49,34.49,1000.0,32.4585,32.4585,32.4585,32.4585,1000.0
2017-09-26 11:55:00,34.47,34.48,34.46,34.48,4810.0,32.4397,32.4491,32.4303,32.4491,4810.0
2017-09-26 12:00:00,34.52,34.52,34.48,34.49,700.0,32.4867,32.4867,32.4491,32.4585,700.0
2017-09-26 12:05:00,34.48,34.49,34.46,34.47,4142.0,32.4491,32.4585,32.4303,32.4397,4142.0
2017-09-26 12:10:00,34.47,34.47,34.47,34.47,0.0,32.4397,32.4397,32.4397,32.4397,0.0
2017-09-26 12:15:00,34.47,34.47,34.46,34.46,900.0,32.4397,32.4397,32.4303,32.4303,900.0
2017-09-26 12:20:00,34.46,34.46,34.46,34.46,0.0,32.4303,32.4303,32.4303,32.4303,0.0
2017-09-26 12:25:00,34.48,34.5,34.46,34.5,4800.0,32.4491,32.4679,32.4303,32.4679,4800.0
2017-09-26 12:30:00,34.5,34.5,34.5,34.5,0.0,32.4679,32.4679,32.4679,32.4679,0.0
2017-09-26 12:35:00,34.46,34.46,34.43,34.43,716.0,32.4303,32.4303,32.402,32.402,716.0
2017-09-26 12:40:00,34.51,34.51,34.51,34.51,200.0,32.4773,32.4773,32.4773,32.4773,200.0
2017-09-26 12:45:00,34.51,34.51,34.51,34.51,200.0,32.4773,32.4773,32.4773,32.4773,200.0
2017-09-26 12:50:00,34.54,34.56,34.54,34.54,7480.0,32.5055,32.5244,32.5055,32.5055,7480.0
2017-09-26 12:55:00,34.52,34.52,34.48,34.48,2400.0,32.4867,32.4867,32.4491,32.4491,2400.0
2017-09-26 13:00:00,34.49,34.49,34.49,34.49,200.0,32.4585,32.4585,32.4585,32.4585,200.0
2017-09-26 13:05:00,34.52,34.52,34.52,34.52,1400.0,32.4867,32.4867,32.4867,32.4867,1400.0
2017-09-26 13:10:00,34.49,34.52,34.49,34.52,404.0,32.4585,32.4867,32.4585,32.4867,404.0
2017-09-26 13:15:00,34.52,34.52,34.49,34.49,1700.0,32.4867,32.4867,32.4585,32.4585,1700.0
2017-09-26 13:20:00,34.49,34.49,34.49,34.49,0.0,32.4585,32.4585,32.4585,32.4585,0.0
2017-09-26 13:25:00,34.49,34.49,34.49,34.49,200.0,32.4585,32.4585,32.4585,32.4585,200.0
2017-09-26 13:30:00,34.52,34.52,34.52,34.52,600.0,32.4867,32.4867,32.4867,32.4867,600.0
2017-09-26 13:35:00,34.52,34.52,34.52,34.52,0.0,32.4867,32.4867,32.4867,32.4867,0.0
2017-09-26 13:40:00,34.51,34.51,34.51,34.51,1220.0,32.4773,32.4773,32.4773,32.4773,1220.0
2017-09-26 13:45:00,34.52,34.52,34.52,34.52,2000.0,32.4867,32.4867,32.4867,32.4867,2000.0
2017-09-26 13:50:00,34.56,34.58,34.56,34.58,1200.0,32.5244,32.5432,32.5244,32.5432,1200.0
2017-09-26 13:55:00,34.58,34.58,34.56,34.56,930.0,32.5432,32.5432,32.5244,32.5244,930.0
2017-09-26 14:00:00,34.55,34.55,34.54,34.55,3000.0,32.5149,32.5149,32.5055,32.5149,3000.0
2017-09-26 14:05:00,34.53,34.53,34.52,34.52,2546.0,32.4961,32.4961,32.4867,32.4867,2546.0
2017-09-26 14:10:00,34.52,34.52,34.52,34.52,0.0,32.4867,32.4867,32.4867,32.4867,0.0
2017-09-26 14:15:00,34.5,34.5,34.49,34.49,600.0,32.4679,32.4679,32.4585,32.4585,600.0
2017-09-26 14:20:00,34.49,34.49,34.49,34.49,0.0,32.4585,32.4585,32.4585,32.4585,0.0
2017-09-26 14:25:00,34.49,34.49,34.49,34.49,1500.0,32.4585,32.4585,32.4585,32.4585,1500.0
2017-09-26 14:30:00,34.51,34.51,34.51,34.51,300.0,32.4773,32.4773,32.4773,32.4773,300.0
2017-09-26 14:35:00,34.49,34.49,34.47,34.47,1200.0,32.4585,32.4585,32.4397,32.4397,1200.0
2017-09-26 14:40:00,34.48,34.48,34.47,34.47,490.0,32.4491,32.4491,32.4397,32.4397,490.0
2017-09-26 14:45:00,34.48,34.49,34.48,34.49,400.0,32.4491,32.4585,32.4491,32.4585,400.0
2017-09-26 14:50:00,34.52,34.52,34.51,34.51,9000.0,32.4867,32.4867,32.4773,32.4773,9000.0
2017-09-26 14:55:00,34.49,34.49,34.49,34.49,400.0,32.4585,32.4585,32.4585,32.4585,400.0
2017-09-26 15:00:00,34.49,34.49,34.49,34.49,0.0,32.4585,32.4585,32.4585,32.4585,0.0
2017-09-26 15:05:00,34.52,34.52,34.52,34.52,200.0,32.4867,32.4867,32.4867,32.4867,200.0
2017-09-26 15:10:00,34.52,34.52,34.52,34.52,0.0,32.4867,32.4867,32.4867,32.4867,0.0
2017-09-26 15:15:00,34.55,34.55,34.54,34.54,5800.0,32.5149,32.5149,32.5055,32.5055,5800.0
2017-09-26 15:20:00,34.54,34.54,34.53,34.53,950.0,32.5055,32.5055,32.4961,32.4961,950.0
2017-09-26 15:25:00,34.54,34.54,34.54,34.54,4000.0,32.5055,32.5055,32.5055,32.5055,4000.0
2017-09-26 15:30:00,34.53,34.53,34.53,34.53,200.0,32.4961,32.4961,32.4961,32.4961,200.0
2017-09-26 15:35:00,34.54,34.54,34.53,34.53,1600.0,32.5055,32.5055,32.4961,32.4961,1600.0
2017-09-26 15:40:00,34.51,34.51,34.49,34.49,2000.0,32.4773,32.4773,32.4585,32.4585,2000.0
2017-09-26 15:45:00,34.47,34.5,34.47,34.5,3000.0,32.4397,32.4679,32.4397,32.4679,3000.0
2017-09-26 15:50:00,34.47,34.47,34.44,34.44,8112.0,32.4397,32.4397,32.4114,32.4114,8112.0
2017-09-26 15:55:00,34.43,34.43,34.38,34.41,16454.0,32.402,32.402,32.355,32.3832,16454.0
2017-09-27 09:30:00,34.71,34.74,34.71,34.72,15852.0,32.6655,32.6938,32.6655,32.6749,15852.0
2017-09-27 09:35:00,34.73,34.76,34.72,34.74,22910.0,32.6843,32.7126,32.6749,32.6938,22910.0
2017-09-27 09:40:00,34.74,34.79,34.74,34.79,54466.0,32.6938,32.7408,32.6938,32.7408,54466.0
2017-09-27 09:45:00,34.79,34.79,34.74,34.74,12594.0,32.7408,32.7408,32.6938,32.6938,12594.0
2017-09-27 09:50:00,34.74,34.74,34.7,34.71,7600.0,32.6938,32.6938,32.6561,32.6655,7600.0
2017-09-27 09:55:00,34.7,34.7,34.66,34.67,2400.0,32.6561,32.6561,32.6185,32.6279,2400.0
2017-09-27 10:00:00,34.66,34.69,34.65,34.67,11440.0,32.6185,32.6467,32.6091,32.6279,11440.0
2017-09-27 10:05:00,34.63,34.63,34.57,34.57,8380.0,32.5902,32.5902,32.5338,32.5338,8380.0
2017-09-27 10:10:00,34.56,34.56,34.49,34.5,9200.0,32.5244,32.5244,32.4585,32.4679,9200.0
2017-09-27 10:15:00,34.52,34.52,34.49,34.51,20482.0,32.4867,32.4867,32.4585,32.4773,20482.0
2017-09-27 10:20:00,34.52,34.55,34.52,34.54,13800.0,32.4867,32.5149,32.4867,32.5055,13800.0
2017-09-27 10:25:00,34.53,34.53,34.52,34.53,2600.0,32.4961,32.4961,32.4867,32.4961,2600.0
2017-09-27 10:30:00,34.52,34.52,34.42,34.43,9780.0,32.4867,32.4867,32.3926,32.402,9780.0
2017-09-27 10:35:00,34.42,34.46,34.41,34.44,10200.0,32.3926,32.4303,32.3832,32.4114,10200.0
2017-09-27 10:40:00,34.42,34.46,34.42,34.45,7000.0,32.3926,32.4303,32.3926,32.4208,7000.0
2017-09-27 10:45:00,34.45,34.45,34.41,34.41,1150.0,32.4208,32.4208,32.3832,32.3832,1150.0
2017-09-27 10:50:00,34.38,34.38,34.27,34.29,24872.0,32.355,32.355,32.2514,32.2703,24872.0
2017-09-27 10:55:00,34.27,34.35,34.26,34.33,27030.0,32.2514,32.3267,32.242,32.3079,27030.0
2017-09-27 11:00:00,34.35,34.37,34.35,34.36,2200.0,32.3267,32.3456,32.3267,32.3361,2200.0
2017-09-27 11:05:00,34.38,34.38,34.38,34.38,600.0,32.355,32.355,32.355,32.355,600.0
2017-09-27 11:10:00,34.37,34.42,34.36,34.42,10000.0,32.3456,32.3926,32.3361,32.3926,10000.0
2017-09-27 11:15:00,34.44,34.44,34.42,34.42,4800.0,32.4114,32.4114,32.3926,32.3926,4800.0
2017-09-27 11:20:00,34.45,34.47,34.45,34.46,1600.0,32.4208,32.4397,32.4208,32.4303,1600.0
2017-09-27 11:25:00,34.44,34.44,34.41,34.41,3900.0,32.4114,32.4114,32.3832,32.3832,3900.0
2017-09-27 11:30:00,34.41,34.42,34.4,34.4,1400.0,32.3832,32.3926,32.3738,32.3738,1400.0
2017-09-27 11:35:00,34.45,34.45,34.44,34.45,312.0,32.4208,32.4208,32.4114,32.4208,312.0
2017-09-27 11:40:00,34.45,34.45,34.45,34.45,0.0,32.4208,32.4208,32.4208,32.4208,0.0
2017-09-27 11:45:00,34.42,34.43,34.41,34.42,2040.0,32.3926,32.402,32.3832,32.3926,2040.0
2017-09-27 11:50:00,34.42,34.45,34.42,34.45,600.0,32.3926,32.4208,32.3926,32.4208,600.0
2017-09-27 11:55:00,34.45,34.45,34.42,34.43,2700.0,32.4208,32.4208,32.3926,32.402,2700.0
2017-09-27 12:00:00,34.42,34.42,34.38,34.4,1016.0,32.3926,32.3926,32.355,32.3738,1016.0
2017-09-27 12:05:00,34.4,34.4,34.4,34.4,0.0,32.3738,32.3738,32.3738,32.3738,0.0
2017-09-27 12:10:00,34.41,34.41,34.41,34.41,400.0,32.3832,32.3832,32.3832,32.3832,400.0
2017-09-27 12:15:00,34.4,34.4,34.39,34.39,2328.0,32.3738,32.3738,32.3644,32.3644,2328.0
2017-09-27 12:20:00,34.39,34.39,34.39,34.39,0.0,32.3644,32.3644,32.3644,32.3644,0.0
2017-09-27 12:25:00,34.4,34.4,34.39,34.4,300.0,32.3738,32.3738,32.3644,32.3738,300.0
2017-09-27 12:30:00,34.4,34.4,34.4,34.4,0.0,32.3738,32.3738,32.3738,32.3738,0.0
2017-09-27 12:35:00,34.4,34.42,34.4,34.42,520.0,32.3738,32.3926,32.3738,32.3926,520.0
2017-09-27 12:40:00,34.42,34.46,34.42,34.46,1800.0,32.3926,32.4303,32.3926,32.4303,1800.0
2017-09-27 12:45:00,34.46,34.49,34.46,34.49,2400.0,32.4303,32.4585,32.4303,32.4585,2400.0
2017-09-27 12:50:00,34.48,34.49,34.47,34.49,1780.0,32.4491,32.4585,32.4397,32.4585,1780.0
2017-09-27 12:55:00,34.49,34.49,34.49,34.49,0.0,32.4585,32.4585,32.4585,32.4585,0.0
2017-09-27 13:00:00,34.49,34.49,34.49,34.49,200.0,32.4585,32.4585,32.4585,32.4585,200.0
2017-09-27 13:05:00,34.47,34.47,34.47,34.47,200.0,32.4397,32.4397,32.4397,32.4397,200.0
2017-09-27 13:10:00,34.46,34.48,34.46,34.48,900.0,32.4303,32.4491,32.4303,32.4491,900.0
2017-09-27 13:15:00,34.48,34.48,34.48,34.48,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2017-09-27 13:20:00,34.48,34.48,34.48,34.48,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2017-09-27 13:25:00,34.48,34.48,34.48,34.48,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2017-09-27 13:30:00,34.48,34.48,34.48,34.48,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2017-09-27 13:35:00,34.46,34.47,34.46,34.46,400.0,32.4303,32.4397,32.4303,32.4303,400.0
2017-09-27 13:40:00,34.48,34.48,34.48,34.48,400.0,32.4491,32.4491,32.4491,32.4491,400.0
2017-09-27 13:45:00,34.48,34.48,34.48,34.48,500.0,32.4491,32.4491,32.4491,32.4491,500.0
2017-09-27 13:50:00,34.47,34.48,34.47,34.48,400.0,32.4397,32.4491,32.4397,32.4491,400.0
2017-09-27 13:55:00,34.5,34.52,34.5,34.52,3430.0,32.4679,32.4867,32.4679,32.4867,3430.0
2017-09-27 14:00:00,34.54,34.59,34.54,34.59,3810.0,32.5055,32.5526,32.5055,32.5526,3810.0
2017-09-27 14:05:00,34.61,34.63,34.59,34.59,5378.0,32.5714,32.5902,32.5526,32.5526,5378.0
2017-09-27 14:10:00,34.6,34.65,34.6,34.64,4500.0,32.562,32.6091,32.562,32.5996,4500.0
2017-09-27 14:15:00,34.64,34.75,34.64,34.74,14784.0,32.5996,32.7032,32.5996,32.6938,14784.0
2017-09-27 14:20:00,34.72,34.74,34.72,34.72,8050.0,32.6749,32.6938,32.6749,32.6749,8050.0
2017-09-27 14:25:00,34.7,34.7,34.68,34.7,1000.0,32.6561,32.6561,32.6373,32.6561,1000.0
2017-09-27 14:30:00,34.7,34.72,34.7,34.7,21164.0,32.6561,32.6749,32.6561,32.6561,21164.0
2017-09-27 14:35:00,34.7,34.71,34.7,34.7,2090.0,32.6561,32.6655,32.6561,32.6561,2090.0
2017-09-27 14:40:00,34.7,34.71,34.69,34.69,1500.0,32.6561,32.6655,32.6467,32.6467,1500.0
2017-09-27 14:45:00,34.7,34.7,34.68,34.68,1150.0,32.6561,32.6561,32.6373,32.6373,1150.0
2017-09-27 14:50:00,34.72,34.73,34.72,34.73,820.0,32.6749,32.6843,32.6749,32.6843,820.0
2017-09-27 14:55:00,34.74,34.74,34.72,34.72,2800.0,32.6938,32.6938,32.6749,32.6749,2800.0
2017-09-27 15:00:00,34.74,34.76,34.74,34.74,8696.0,32.6938,32.7126,32.6938,32.6938,8696.0
2017-09-27 15:05:00,34.79,34.79,34.78,34.78,1200.0,32.7408,32.7408,32.7314,32.7314,1200.0
2017-09-27 15:10:00,34.72,34.72,34.71,34.71,1600.0,32.6749,32.6749,32.6655,32.6655,1600.0
2017-09-27 15:15:00,34.74,34.74,34.74,34.74,1720.0,32.6938,32.6938,32.6938,32.6938,1720.0
2017-09-27 15:20:00,34.74,34.76,34.74,34.76,1180.0,32.6938,32.7126,32.6938,32.7126,1180.0
2017-09-27 15:25:00,34.74,34.77,34.74,34.74,17670.0,32.6938,32.722,32.6938,32.6938,17670.0
2017-09-27 15:30:00,34.75,34.77,34.74,34.77,3000.0,32.7032,32.722,32.6938,32.722,3000.0
2017-09-27 15:35:00,34.76,34.76,34.73,34.76,3972.0,32.7126,32.7126,32.6843,32.7126,3972.0
2017-09-27 15:40:00,34.76,34.77,34.73,34.73,9292.0,32.7126,32.722,32.6843,32.6843,9292.0
2017-09-27 15:45:00,34.7,34.71,34.68,34.68,4212.0,32.6561,32.6655,32.6373,32.6373,4212.0
2017-09-27 15:50:00,34.68,34.7,34.68,34.69,15106.0,32.6373,32.6561,32.6373,32.6467,15106.0
2017-09-27 15:55:00,34.69,34.69,34.63,34.66,16718.0,32.6467,32.6467,32.5902,32.6185,16718.0
2017-09-28 09:30:00,34.45,34.49,34.45,34.46,48544.0,32.4208,32.4585,32.4208,32.4303,48544.0
2017-09-28 09:35:00,34.46,34.49,34.4,34.48,22262.0,32.4303,32.4585,32.3738,32.4491,22262.0
2017-09-28 09:40:00,34.47,34.52,34.47,34.52,5136.0,32.4397,32.4867,32.4397,32.4867,5136.0
2017-09-28 09:45:00,34.56,34.57,34.56,34.56,5400.0,32.5244,32.5338,32.5244,32.5244,5400.0
2017-09-28 09:50:00,34.53,34.56,34.53,34.56,5800.0,32.4961,32.5244,32.4961,32.5244,5800.0
2017-09-28 09:55:00,34.54,34.54,34.5,34.5,2800.0,32.5055,32.5055,32.4679,32.4679,2800.0
2017-09-28 10:00:00,34.53,34.58,34.52,34.55,20900.0,32.4961,32.5432,32.4867,32.5149,20900.0
2017-09-28 10:05:00,34.54,34.55,34.52,34.55,3210.0,32.5055,32.5149,32.4867,32.5149,3210.0
2017-09-28 10:10:00,34.54,34.54,34.51,34.52,1200.0,32.5055,32.5055,32.4773,32.4867,1200.0
2017-09-28 10:15:00,34.55,34.55,34.49,34.52,1380.0,32.5149,32.5149,32.4585,32.4867,1380.0
2017-09-28 10:20:00,34.55,34.57,34.55,34.56,588.0,32.5149,32.5338,32.5149,32.5244,588.0
2017-09-28 10:25:00,34.6,34.63,34.6,34.63,1000.0,32.562,32.5902,32.562,32.5902,1000.0
2017-09-28 10:30:00,34.62,34.63,34.61,34.63,3400.0,32.5808,32.5902,32.5714,32.5902,3400.0
2017-09-28 10:35:00,34.6,34.6,34.6,34.6,400.0,32.562,32.562,32.562,32.562,400.0
2017-09-28 10:40:00,34.63,34.71,34.63,34.69,7800.0,32.5902,32.6655,32.5902,32.6467,7800.0
2017-09-28 10:45:00,34.69,34.73,34.69,34.73,1200.0,32.6467,32.6843,32.6467,32.6843,1200.0
2017-09-28 10:50:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-28 10:55:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-28 11:00:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-28 11:05:00,34.72,34.77,34.72,34.77,6574.0,32.6749,32.722,32.6749,32.722,6574.0
2017-09-28 11:10:00,34.76,34.79,34.74,34.74,8000.0,32.7126,32.7408,32.6938,32.6938,8000.0
2017-09-28 11:15:00,34.73,34.74,34.7,34.7,15700.0,32.6843,32.6938,32.6561,32.6561,15700.0
2017-09-28 11:20:00,34.71,34.73,34.71,34.73,600.0,32.6655,32.6843,32.6655,32.6843,600.0
2017-09-28 11:25:00,34.73,34.75,34.73,34.73,6100.0,32.6843,32.7032,32.6843,32.6843,6100.0
2017-09-28 11:30:00,34.78,34.79,34.77,34.77,2000.0,32.7314,32.7408,32.722,32.722,2000.0
2017-09-28 11:35:00,34.77,34.77,34.76,34.76,2200.0,32.722,32.722,32.7126,32.7126,2200.0
2017-09-28 11:40:00,34.81,34.83,34.81,34.82,3954.0,32.7596,32.7785,32.7596,32.769,3954.0
2017-09-28 11:45:00,34.8,34.81,34.8,34.8,4200.0,32.7502,32.7596,32.7502,32.7502,4200.0
2017-09-28 11:50:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-28 11:55:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-28 12:00:00,34.78,34.79,34.77,34.79,1200.0,32.7314,32.7408,32.722,32.7408,1200.0
2017-09-28 12:05:00,34.81,34.83,34.8,34.83,1100.0,32.7596,32.7785,32.7502,32.7785,1100.0
2017-09-28 12:10:00,34.84,34.84,34.83,34.84,4000.0,32.7879,32.7879,32.7785,32.7879,4000.0
2017-09-28 12:15:00,34.85,34.88,34.85,34.88,8628.0,32.7973,32.8255,32.7973,32.8255,8628.0
2017-09-28 12:20:00,34.88,34.88,34.87,34.87,2100.0,32.8255,32.8255,32.8161,32.8161,2100.0
2017-09-28 12:25:00,34.85,34.85,34.84,34.84,9200.0,32.7973,32.7973,32.7879,32.7879,9200.0
2017-09-28 12:30:00,34.85,34.85,34.85,34.85,4600.0,32.7973,32.7973,32.7973,32.7973,4600.0
2017-09-28 12:35:00,34.85,34.85,34.85,34.85,0.0,32.7973,32.7973,32.7973,32.7973,0.0
2017-09-28 12:40:00,34.83,34.83,34.82,34.82,2200.0,32.7785,32.7785,32.769,32.769,2200.0
2017-09-28 12:45:00,34.81,34.82,34.81,34.81,214.0,32.7596,32.769,32.7596,32.7596,214.0
2017-09-28 12:50:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-28 12:55:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-28 13:00:00,34.82,34.82,34.8,34.8,600.0,32.769,32.769,32.7502,32.7502,600.0
2017-09-28 13:05:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-28 13:10:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-28 13:15:00,34.81,34.82,34.81,34.81,200.0,32.7596,32.769,32.7596,32.7596,200.0
2017-09-28 13:20:00,34.84,34.84,34.83,34.83,5782.0,32.7879,32.7879,32.7785,32.7785,5782.0
2017-09-28 13:25:00,34.84,34.85,34.84,34.85,2150.0,32.7879,32.7973,32.7879,32.7973,2150.0
2017-09-28 13:30:00,34.85,34.85,34.84,34.84,1400.0,32.7973,32.7973,32.7879,32.7879,1400.0
2017-09-28 13:35:00,34.84,34.84,34.84,34.84,200.0,32.7879,32.7879,32.7879,32.7879,200.0
2017-09-28 13:40:00,34.85,34.85,34.85,34.85,2156.0,32.7973,32.7973,32.7973,32.7973,2156.0
2017-09-28 13:45:00,34.85,34.85,34.84,34.84,1000.0,32.7973,32.7973,32.7879,32.7879,1000.0
2017-09-28 13:50:00,34.84,34.84,34.84,34.84,0.0,32.7879,32.7879,32.7879,32.7879,0.0
2017-09-28 13:55:00,34.86,34.87,34.86,34.87,2400.0,32.8067,32.8161,32.8067,32.8161,2400.0
2017-09-28 14:00:00,34.87,34.87,34.86,34.87,4200.0,32.8161,32.8161,32.8067,32.8161,4200.0
2017-09-28 14:05:00,34.87,34.87,34.86,34.87,8210.0,32.8161,32.8161,32.8067,32.8161,8210.0
2017-09-28 14:10:00,34.87,34.87,34.87,34.87,4600.0,32.8161,32.8161,32.8161,32.8161,4600.0
2017-09-28 14:15:00,34.87,34.87,34.85,34.85,1800.0,32.8161,32.8161,32.7973,32.7973,1800.0
2017-09-28 14:20:00,34.84,34.84,34.84,34.84,860.0,32.7879,32.7879,32.7879,32.7879,860.0
2017-09-28 14:25:00,34.83,34.83,34.82,34.82,1200.0,32.7785,32.7785,32.769,32.769,1200.0
2017-09-28 14:30:00,34.81,34.81,34.81,34.81,600.0,32.7596,32.7596,32.7596,32.7596,600.0
2017-09-28 14:35:00,34.81,34.81,34.81,34.81,400.0,32.7596,32.7596,32.7596,32.7596,400.0
2017-09-28 14:40:00,34.8,34.8,34.8,34.8,1000.0,32.7502,32.7502,32.7502,32.7502,1000.0
2017-09-28 14:45:00,34.77,34.79,34.77,34.79,1200.0,32.722,32.7408,32.722,32.7408,1200.0
2017-09-28 14:50:00,34.79,34.79,34.79,34.79,0.0,32.7408,32.7408,32.7408,32.7408,0.0
2017-09-28 14:55:00,34.81,34.81,34.8,34.81,3628.0,32.7596,32.7596,32.7502,32.7596,3628.0
2017-09-28 15:00:00,34.81,34.82,34.8,34.82,1070.0,32.7596,32.769,32.7502,32.769,1070.0
2017-09-28 15:05:00,34.81,34.81,34.81,34.81,900.0,32.7596,32.7596,32.7596,32.7596,900.0
2017-09-28 15:10:00,34.85,34.85,34.84,34.84,1000.0,32.7973,32.7973,32.7879,32.7879,1000.0
2017-09-28 15:15:00,34.85,34.85,34.85,34.85,1200.0,32.7973,32.7973,32.7973,32.7973,1200.0
2017-09-28 15:20:00,34.83,34.83,34.82,34.83,9230.0,32.7785,32.7785,32.769,32.7785,9230.0
2017-09-28 15:25:00,34.81,34.81,34.81,34.81,200.0,32.7596,32.7596,32.7596,32.7596,200.0
2017-09-28 15:30:00,34.81,34.81,34.79,34.79,5886.0,32.7596,32.7596,32.7408,32.7408,5886.0
2017-09-28 15:35:00,34.79,34.79,34.78,34.78,3400.0,32.7408,32.7408,32.7314,32.7314,3400.0
2017-09-28 15:40:00,34.8,34.82,34.8,34.82,4400.0,32.7502,32.769,32.7502,32.769,4400.0
2017-09-28 15:45:00,34.81,34.81,34.8,34.8,10200.0,32.7596,32.7596,32.7502,32.7502,10200.0
2017-09-28 15:50:00,34.78,34.81,34.77,34.8,5710.0,32.7314,32.7596,32.722,32.7502,5710.0
2017-09-28 15:55:00,34.78,34.82,34.77,34.82,13056.0,32.7314,32.769,32.722,32.769,13056.0
2017-09-29 09:30:00,34.75,34.75,34.63,34.67,18592.0,32.7032,32.7032,32.5902,32.6279,18592.0
2017-09-29 09:35:00,34.69,34.71,34.63,34.63,12402.0,32.6467,32.6655,32.5902,32.5902,12402.0
2017-09-29 09:40:00,34.63,34.67,34.63,34.67,20100.0,32.5902,32.6279,32.5902,32.6279,20100.0
2017-09-29 09:45:00,34.69,34.7,34.66,34.68,12400.0,32.6467,32.6561,32.6185,32.6373,12400.0
2017-09-29 09:50:00,34.63,34.63,34.6,34.62,5000.0,32.5902,32.5902,32.562,32.5808,5000.0
2017-09-29 09:55:00,34.68,34.72,34.67,34.69,6900.0,32.6373,32.6749,32.6279,32.6467,6900.0
2017-09-29 10:00:00,34.7,34.74,34.7,34.72,2000.0,32.6561,32.6938,32.6561,32.6749,2000.0
2017-09-29 10:05:00,34.7,34.77,34.7,34.74,32764.0,32.6561,32.722,32.6561,32.6938,32764.0
2017-09-29 10:10:00,34.73,34.73,34.71,34.71,1572.0,32.6843,32.6843,32.6655,32.6655,1572.0
2017-09-29 10:15:00,34.71,34.73,34.71,34.73,11728.0,32.6655,32.6843,32.6655,32.6843,11728.0
2017-09-29 10:20:00,34.74,34.74,34.73,34.73,1000.0,32.6938,32.6938,32.6843,32.6843,1000.0
2017-09-29 10:25:00,34.75,34.75,34.73,34.73,8600.0,32.7032,32.7032,32.6843,32.6843,8600.0
2017-09-29 10:30:00,34.77,34.77,34.74,34.74,2000.0,32.722,32.722,32.6938,32.6938,2000.0
2017-09-29 10:35:00,34.75,34.81,34.74,34.81,8500.0,32.7032,32.7596,32.6938,32.7596,8500.0
2017-09-29 10:40:00,34.8,34.8,34.78,34.78,2300.0,32.7502,32.7502,32.7314,32.7314,2300.0
2017-09-29 10:45:00,34.75,34.76,34.75,34.75,600.0,32.7032,32.7126,32.7032,32.7032,600.0
2017-09-29 10:50:00,34.74,34.74,34.74,34.74,600.0,32.6938,32.6938,32.6938,32.6938,600.0
2017-09-29 10:55:00,34.75,34.75,34.74,34.74,1670.0,32.7032,32.7032,32.6938,32.6938,1670.0
2017-09-29 11:00:00,34.74,34.74,34.71,34.73,1800.0,32.6938,32.6938,32.6655,32.6843,1800.0
2017-09-29 11:05:00,34.72,34.72,34.72,34.72,2000.0,32.6749,32.6749,32.6749,32.6749,2000.0
2017-09-29 11:10:00,34.74,34.76,34.74,34.76,7726.0,32.6938,32.7126,32.6938,32.7126,7726.0
2017-09-29 11:15:00,34.79,34.79,34.77,34.77,1200.0,32.7408,32.7408,32.722,32.722,1200.0
2017-09-29 11:20:00,34.76,34.76,34.74,34.74,1800.0,32.7126,32.7126,32.6938,32.6938,1800.0
2017-09-29 11:25:00,34.72,34.73,34.72,34.73,1000.0,32.6749,32.6843,32.6749,32.6843,1000.0
2017-09-29 11:30:00,34.72,34.77,34.71,34.77,2200.0,32.6749,32.722,32.6655,32.722,2200.0
2017-09-29 11:35:00,34.74,34.75,34.74,34.74,2200.0,32.6938,32.7032,32.6938,32.6938,2200.0
2017-09-29 11:40:00,34.74,34.76,34.74,34.74,3644.0,32.6938,32.7126,32.6938,32.6938,3644.0
2017-09-29 11:45:00,34.75,34.76,34.75,34.75,200.0,32.7032,32.7126,32.7032,32.7032,200.0
2017-09-29 11:50:00,34.77,34.79,34.76,34.78,3790.0,32.722,32.7408,32.7126,32.7314,3790.0
2017-09-29 11:55:00,34.8,34.81,34.79,34.8,2248.0,32.7502,32.7596,32.7408,32.7502,2248.0
2017-09-29 12:00:00,34.8,34.8,34.79,34.79,2260.0,32.7502,32.7502,32.7408,32.7408,2260.0
2017-09-29 12:05:00,34.78,34.8,34.77,34.79,2490.0,32.7314,32.7502,32.722,32.7408,2490.0
2017-09-29 12:10:00,34.81,34.81,34.8,34.8,3600.0,32.7596,32.7596,32.7502,32.7502,3600.0
2017-09-29 12:15:00,34.82,34.82,34.79,34.79,5460.0,32.769,32.769,32.7408,32.7408,5460.0
2017-09-29 12:20:00,34.79,34.79,34.79,34.79,0.0,32.7408,32.7408,32.7408,32.7408,0.0
2017-09-29 12:25:00,34.8,34.82,34.8,34.82,1300.0,32.7502,32.769,32.7502,32.769,1300.0
2017-09-29 12:30:00,34.82,34.82,34.77,34.77,9460.0,32.769,32.769,32.722,32.722,9460.0
2017-09-29 12:35:00,34.77,34.77,34.76,34.76,940.0,32.722,32.722,32.7126,32.7126,940.0
2017-09-29 12:40:00,34.77,34.77,34.77,34.77,6000.0,32.722,32.722,32.722,32.722,6000.0
2017-09-29 12:45:00,34.76,34.77,34.76,34.76,464.0,32.7126,32.722,32.7126,32.7126,464.0
2017-09-29 12:50:00,34.77,34.77,34.75,34.76,6398.0,32.722,32.722,32.7032,32.7126,6398.0
2017-09-29 12:55:00,34.74,34.76,34.74,34.75,22600.0,32.6938,32.7126,32.6938,32.7032,22600.0
2017-09-29 13:00:00,34.76,34.76,34.74,34.75,5200.0,32.7126,32.7126,32.6938,32.7032,5200.0
2017-09-29 13:05:00,34.76,34.76,34.75,34.75,1800.0,32.7126,32.7126,32.7032,32.7032,1800.0
2017-09-29 13:10:00,34.75,34.75,34.75,34.75,0.0,32.7032,32.7032,32.7032,32.7032,0.0
2017-09-29 13:15:00,34.74,34.74,34.74,34.74,2070.0,32.6938,32.6938,32.6938,32.6938,2070.0
2017-09-29 13:20:00,34.74,34.74,34.74,34.74,200.0,32.6938,32.6938,32.6938,32.6938,200.0
2017-09-29 13:25:00,34.75,34.76,34.75,34.75,1000.0,32.7032,32.7126,32.7032,32.7032,1000.0
2017-09-29 13:30:00,34.76,34.77,34.75,34.77,414.0,32.7126,32.722,32.7032,32.722,414.0
2017-09-29 13:35:00,34.76,34.77,34.76,34.77,700.0,32.7126,32.722,32.7126,32.722,700.0
2017-09-29 13:40:00,34.77,34.77,34.76,34.76,8400.0,32.722,32.722,32.7126,32.7126,8400.0
2017-09-29 13:45:00,34.76,34.76,34.76,34.76,10670.0,32.7126,32.7126,32.7126,32.7126,10670.0
2017-09-29 13:50:00,34.72,34.73,34.72,34.73,600.0,32.6749,32.6843,32.6749,32.6843,600.0
2017-09-29 13:55:00,34.72,34.72,34.72,34.72,200.0,32.6749,32.6749,32.6749,32.6749,200.0
2017-09-29 14:00:00,34.74,34.74,34.73,34.73,4000.0,32.6938,32.6938,32.6843,32.6843,4000.0
2017-09-29 14:05:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-29 14:10:00,34.71,34.71,34.69,34.69,520.0,32.6655,32.6655,32.6467,32.6467,520.0
2017-09-29 14:15:00,34.7,34.73,34.7,34.71,2620.0,32.6561,32.6843,32.6561,32.6655,2620.0
2017-09-29 14:20:00,34.71,34.71,34.71,34.71,0.0,32.6655,32.6655,32.6655,32.6655,0.0
2017-09-29 14:25:00,34.71,34.71,34.71,34.71,0.0,32.6655,32.6655,32.6655,32.6655,0.0
2017-09-29 14:30:00,34.75,34.78,34.75,34.78,2800.0,32.7032,32.7314,32.7032,32.7314,2800.0
2017-09-29 14:35:00,34.77,34.77,34.76,34.77,2936.0,32.722,32.722,32.7126,32.722,2936.0
2017-09-29 14:40:00,34.76,34.76,34.76,34.76,2000.0,32.7126,32.7126,32.7126,32.7126,2000.0
2017-09-29 14:45:00,34.79,34.79,34.79,34.79,800.0,32.7408,32.7408,32.7408,32.7408,800.0
2017-09-29 14:50:00,34.79,34.81,34.79,34.8,6692.0,32.7408,32.7596,32.7408,32.7502,6692.0
2017-09-29 14:55:00,34.81,34.81,34.8,34.8,1200.0,32.7596,32.7596,32.7502,32.7502,1200.0
2017-09-29 15:00:00,34.79,34.8,34.78,34.79,1300.0,32.7408,32.7502,32.7314,32.7408,1300.0
2017-09-29 15:05:00,34.82,34.82,34.8,34.8,3300.0,32.769,32.769,32.7502,32.7502,3300.0
2017-09-29 15:10:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-29 15:15:00,34.8,34.81,34.8,34.81,2200.0,32.7502,32.7596,32.7502,32.7596,2200.0
2017-09-29 15:20:00,34.82,34.83,34.82,34.83,1000.0,32.769,32.7785,32.769,32.7785,1000.0
2017-09-29 15:25:00,34.82,34.82,34.8,34.8,1152.0,32.769,32.769,32.7502,32.7502,1152.0
2017-09-29 15:30:00,34.79,34.81,34.79,34.81,5668.0,32.7408,32.7596,32.7408,32.7596,5668.0
2017-09-29 15:35:00,34.82,34.83,34.81,34.82,38464.0,32.769,32.7785,32.7596,32.769,38464.0
2017-09-29 15:40:00,34.83,34.85,34.81,34.81,9404.0,32.7785,32.7973,32.7596,32.7596,9404.0
2017-09-29 15:45:00,34.8,34.83,34.8,34.81,6956.0,32.7502,32.7785,32.7502,32.7596,6956.0
2017-09-29 15:50:00,34.82,34.85,34.82,34.84,21824.0,32.769,32.7973,32.769,32.7879,21824.0
2017-09-29 15:55:00,34.85,34.94,34.81,34.91,50142.0,32.7973,32.882,32.7596,32.8537,50142.0
2017-10-02 09:30:00,35.02,35.08,35.02,35.05,21644.0,32.9573,33.0137,32.9573,32.9855,21644.0
2017-10-02 09:35:00,35.07,35.1,35.02,35.1,15814.0,33.0043,33.0326,32.9573,33.0326,15814.0
2017-10-02 09:40:00,35.11,35.13,35.07,35.13,9810.0,33.042,33.0608,33.0043,33.0608,9810.0
2017-10-02 09:45:00,35.14,35.19,35.13,35.18,14100.0,33.0702,33.1173,33.0608,33.1078,14100.0
2017-10-02 09:50:00,35.19,35.21,35.18,35.21,10010.0,33.1173,33.1361,33.1078,33.1361,10010.0
2017-10-02 09:55:00,35.22,35.25,35.21,35.24,4750.0,33.1455,33.1737,33.1361,33.1643,4750.0
2017-10-02 10:00:00,35.27,35.28,35.21,35.22,29676.0,33.1925,33.202,33.1361,33.1455,29676.0
2017-10-02 10:05:00,35.21,35.27,35.21,35.27,10600.0,33.1361,33.1925,33.1361,33.1925,10600.0
2017-10-02 10:10:00,35.24,35.24,35.2,35.21,9800.0,33.1643,33.1643,33.1267,33.1361,9800.0
2017-10-02 10:15:00,35.24,35.31,35.23,35.27,27758.0,33.1643,33.2302,33.1549,33.1925,27758.0
2017-10-02 10:20:00,35.28,35.3,35.23,35.24,3100.0,33.202,33.2208,33.1549,33.1643,3100.0
2017-10-02 10:25:00,35.24,35.24,35.18,35.18,3000.0,33.1643,33.1643,33.1078,33.1078,3000.0
2017-10-02 10:30:00,35.17,35.17,35.14,35.15,5728.0,33.0984,33.0984,33.0702,33.0796,5728.0
2017-10-02 10:35:00,35.16,35.16,35.16,35.16,200.0,33.089,33.089,33.089,33.089,200.0
2017-10-02 10:40:00,35.17,35.18,35.17,35.18,800.0,33.0984,33.1078,33.0984,33.1078,800.0
2017-10-02 10:45:00,35.17,35.21,35.17,35.21,5600.0,33.0984,33.1361,33.0984,33.1361,5600.0
2017-10-02 10:50:00,35.2,35.2,35.16,35.18,2200.0,33.1267,33.1267,33.089,33.1078,2200.0
2017-10-02 10:55:00,35.2,35.21,35.19,35.21,2816.0,33.1267,33.1361,33.1173,33.1361,2816.0
2017-10-02 11:00:00,35.24,35.27,35.24,35.27,2964.0,33.1643,33.1925,33.1643,33.1925,2964.0
2017-10-02 11:05:00,35.27,35.27,35.24,35.24,2598.0,33.1925,33.1925,33.1643,33.1643,2598.0
2017-10-02 11:10:00,35.25,35.26,35.24,35.26,6374.0,33.1737,33.1831,33.1643,33.1831,6374.0
2017-10-02 11:15:00,35.23,35.23,35.23,35.23,1000.0,33.1549,33.1549,33.1549,33.1549,1000.0
2017-10-02 11:20:00,35.22,35.22,35.18,35.22,1400.0,33.1455,33.1455,33.1078,33.1455,1400.0
2017-10-02 11:25:00,35.22,35.22,35.2,35.22,1200.0,33.1455,33.1455,33.1267,33.1455,1200.0
2017-10-02 11:30:00,35.22,35.27,35.22,35.27,4238.0,33.1455,33.1925,33.1455,33.1925,4238.0
2017-10-02 11:35:00,35.28,35.28,35.27,35.27,1000.0,33.202,33.202,33.1925,33.1925,1000.0
2017-10-02 11:40:00,35.28,35.28,35.26,35.26,2000.0,33.202,33.202,33.1831,33.1831,2000.0
2017-10-02 11:45:00,35.27,35.29,35.27,35.28,1200.0,33.1925,33.2114,33.1925,33.202,1200.0
2017-10-02 11:50:00,35.3,35.31,35.29,35.31,3216.0,33.2208,33.2302,33.2114,33.2302,3216.0
2017-10-02 11:55:00,35.3,35.3,35.27,35.27,3910.0,33.2208,33.2208,33.1925,33.1925,3910.0
2017-10-02 12:00:00,35.27,35.31,35.27,35.31,1800.0,33.1925,33.2302,33.1925,33.2302,1800.0
2017-10-02 12:05:00,35.31,35.32,35.29,35.32,4432.0,33.2302,33.2396,33.2114,33.2396,4432.0
2017-10-02 12:10:00,35.32,35.34,35.31,35.34,6814.0,33.2396,33.2584,33.2302,33.2584,6814.0
2017-10-02 12:15:00,35.34,35.38,35.33,35.38,8304.0,33.2584,33.2961,33.249,33.2961,8304.0
2017-10-02 12:20:00,35.4,35.4,35.37,35.38,800.0,33.3149,33.3149,33.2867,33.2961,800.0
2017-10-02 12:25:00,35.37,35.37,35.35,35.35,1600.0,33.2867,33.2867,33.2678,33.2678,1600.0
2017-10-02 12:30:00,35.37,35.37,35.36,35.37,1200.0,33.2867,33.2867,33.2772,33.2867,1200.0
2017-10-02 12:35:00,35.37,35.37,35.37,35.37,0.0,33.2867,33.2867,33.2867,33.2867,0.0
2017-10-02 12:40:00,35.38,35.42,35.38,35.41,10446.0,33.2961,33.3337,33.2961,33.3243,10446.0
2017-10-02 12:45:00,35.42,35.44,35.41,35.43,5720.0,33.3337,33.3525,33.3243,33.3431,5720.0
2017-10-02 12:50:00,35.41,35.43,35.41,35.43,9480.0,33.3243,33.3431,33.3243,33.3431,9480.0
2017-10-02 12:55:00,35.45,35.47,35.44,35.47,6700.0,33.3619,33.3808,33.3525,33.3808,6700.0
2017-10-02 13:00:00,35.45,35.46,35.45,35.46,3000.0,33.3619,33.3713,33.3619,33.3713,3000.0
2017-10-02 13:05:00,35.46,35.46,35.46,35.46,1400.0,33.3713,33.3713,33.3713,33.3713,1400.0
2017-10-02 13:10:00,35.48,35.49,35.48,35.49,1300.0,33.3902,33.3996,33.3902,33.3996,1300.0
2017-10-02 13:15:00,35.48,35.49,35.48,35.48,1500.0,33.3902,33.3996,33.3902,33.3902,1500.0
2017-10-02 13:20:00,35.5,35.51,35.47,35.47,16278.0,33.409,33.4184,33.3808,33.3808,16278.0
2017-10-02 13:25:00,35.48,35.49,35.48,35.49,1200.0,33.3902,33.3996,33.3902,33.3996,1200.0
2017-10-02 13:30:00,35.49,35.51,35.49,35.49,2400.0,33.3996,33.4184,33.3996,33.3996,2400.0
2017-10-02 13:35:00,35.49,35.51,35.49,35.51,5788.0,33.3996,33.4184,33.3996,33.4184,5788.0
2017-10-02 13:40:00,35.51,35.52,35.51,35.51,1600.0,33.4184,33.4278,33.4184,33.4184,1600.0
2017-10-02 13:45:00,35.54,35.55,35.54,35.54,600.0,33.4466,33.456,33.4466,33.4466,600.0
2017-10-02 13:50:00,35.54,35.54,35.53,35.54,600.0,33.4466,33.4466,33.4372,33.4466,600.0
2017-10-02 13:55:00,35.54,35.54,35.52,35.54,2000.0,33.4466,33.4466,33.4278,33.4466,2000.0
2017-10-02 14:00:00,35.55,35.55,35.52,35.52,1300.0,33.456,33.456,33.4278,33.4278,1300.0
2017-10-02 14:05:00,35.52,35.54,35.52,35.54,5000.0,33.4278,33.4466,33.4278,33.4466,5000.0
2017-10-02 14:10:00,35.55,35.55,35.52,35.52,1400.0,33.456,33.456,33.4278,33.4278,1400.0
2017-10-02 14:15:00,35.54,35.54,35.53,35.54,1100.0,33.4466,33.4466,33.4372,33.4466,1100.0
2017-10-02 14:20:00,35.54,35.55,35.54,35.54,1110.0,33.4466,33.456,33.4466,33.4466,1110.0
2017-10-02 14:25:00,35.54,35.54,35.54,35.54,0.0,33.4466,33.4466,33.4466,33.4466,0.0
2017-10-02 14:30:00,35.58,35.58,35.55,35.55,2900.0,33.4843,33.4843,33.456,33.456,2900.0
2017-10-02 14:35:00,35.57,35.57,35.54,35.55,19400.0,33.4749,33.4749,33.4466,33.456,19400.0
2017-10-02 14:40:00,35.55,35.56,35.55,35.56,600.0,33.456,33.4655,33.456,33.4655,600.0
2017-10-02 14:45:00,35.57,35.57,35.55,35.55,4400.0,33.4749,33.4749,33.456,33.456,4400.0
2017-10-02 14:50:00,35.57,35.57,35.57,35.57,900.0,33.4749,33.4749,33.4749,33.4749,900.0
2017-10-02 14:55:00,35.57,35.6,35.57,35.6,2800.0,33.4749,33.5031,33.4749,33.5031,2800.0
2017-10-02 15:00:00,35.58,35.58,35.58,35.58,714.0,33.4843,33.4843,33.4843,33.4843,714.0
2017-10-02 15:05:00,35.59,35.6,35.58,35.59,3000.0,33.4937,33.5031,33.4843,33.4937,3000.0
2017-10-02 15:10:00,35.59,35.59,35.56,35.56,4214.0,33.4937,33.4937,33.4655,33.4655,4214.0
2017-10-02 15:15:00,35.55,35.57,35.52,35.57,9200.0,33.456,33.4749,33.4278,33.4749,9200.0
2017-10-02 15:20:00,35.56,35.59,35.56,35.59,2150.0,33.4655,33.4937,33.4655,33.4937,2150.0
2017-10-02 15:25:00,35.58,35.59,35.58,35.59,2000.0,33.4843,33.4937,33.4843,33.4937,2000.0
2017-10-02 15:30:00,35.58,35.6,35.58,35.59,10530.0,33.4843,33.5031,33.4843,33.4937,10530.0
2017-10-02 15:35:00,35.6,35.63,35.59,35.63,14992.0,33.5031,33.5313,33.4937,33.5313,14992.0
2017-10-02 15:40:00,35.63,35.63,35.59,35.59,12060.0,33.5313,33.5313,33.4937,33.4937,12060.0
2017-10-02 15:45:00,35.59,35.62,35.57,35.62,7828.0,33.4937,33.5219,33.4749,33.5219,7828.0
2017-10-02 15:50:00,35.61,35.63,35.6,35.62,29566.0,33.5125,33.5313,33.5031,33.5219,29566.0
2017-10-02 15:55:00,35.63,35.65,35.6,35.65,42386.0,33.5313,33.5502,33.5031,33.5502,42386.0
2017-10-03 09:30:00,35.88,35.88,35.75,35.8,51004.0,33.7666,33.7666,33.6443,33.6913,51004.0
2017-10-03 09:35:00,35.81,35.82,35.79,35.81,11100.0,33.7007,33.7101,33.6819,33.7007,11100.0
2017-10-03 09:40:00,35.8,35.82,35.76,35.78,11730.0,33.6913,33.7101,33.6537,33.6725,11730.0
2017-10-03 09:45:00,35.79,35.79,35.77,35.79,7400.0,33.6819,33.6819,33.6631,33.6819,7400.0
2017-10-03 09:50:00,35.77,35.85,35.77,35.85,3600.0,33.6631,33.7384,33.6631,33.7384,3600.0
2017-10-03 09:55:00,35.85,35.89,35.85,35.88,17112.0,33.7384,33.776,33.7384,33.7666,17112.0
2017-10-03 10:00:00,35.9,35.93,35.9,35.9,13028.0,33.7854,33.8137,33.7854,33.7854,13028.0
2017-10-03 10:05:00,35.91,35.91,35.87,35.88,7896.0,33.7948,33.7948,33.7572,33.7666,7896.0
2017-10-03 10:10:00,35.88,35.88,35.85,35.87,10200.0,33.7666,33.7666,33.7384,33.7572,10200.0
2017-10-03 10:15:00,35.88,35.91,35.88,35.91,3812.0,33.7666,33.7948,33.7666,33.7948,3812.0
2017-10-03 10:20:00,35.92,35.93,35.91,35.93,4400.0,33.8043,33.8137,33.7948,33.8137,4400.0
2017-10-03 10:25:00,35.95,35.95,35.93,35.94,7650.0,33.8325,33.8325,33.8137,33.8231,7650.0
2017-10-03 10:30:00,35.93,35.94,35.9,35.93,12228.0,33.8137,33.8231,33.7854,33.8137,12228.0
2017-10-03 10:35:00,35.96,35.96,35.96,35.96,600.0,33.8419,33.8419,33.8419,33.8419,600.0
2017-10-03 10:40:00,35.95,35.96,35.95,35.96,1200.0,33.8325,33.8419,33.8325,33.8419,1200.0
2017-10-03 10:45:00,35.97,35.99,35.96,35.96,26300.0,33.8513,33.8701,33.8419,33.8419,26300.0
2017-10-03 10:50:00,35.95,35.97,35.93,35.94,47036.0,33.8325,33.8513,33.8137,33.8231,47036.0
2017-10-03 10:55:00,35.94,35.98,35.94,35.98,3440.0,33.8231,33.8607,33.8231,33.8607,3440.0
2017-10-03 11:00:00,35.96,35.96,35.95,35.95,16200.0,33.8419,33.8419,33.8325,33.8325,16200.0
2017-10-03 11:05:00,35.94,35.96,35.93,35.96,2000.0,33.8231,33.8419,33.8137,33.8419,2000.0
2017-10-03 11:10:00,35.94,35.95,35.93,35.95,6726.0,33.8231,33.8325,33.8137,33.8325,6726.0
2017-10-03 11:15:00,35.95,35.97,35.94,35.97,1838.0,33.8325,33.8513,33.8231,33.8513,1838.0
2017-10-03 11:20:00,35.96,35.99,35.96,35.99,3276.0,33.8419,33.8701,33.8419,33.8701,3276.0
2017-10-03 11:25:00,35.98,35.98,35.96,35.96,9540.0,33.8607,33.8607,33.8419,33.8419,9540.0
2017-10-03 11:30:00,35.96,35.97,35.95,35.97,11028.0,33.8419,33.8513,33.8325,33.8513,11028.0
2017-10-03 11:35:00,35.95,35.99,35.95,35.98,5100.0,33.8325,33.8701,33.8325,33.8607,5100.0
2017-10-03 11:40:00,35.99,36.01,35.98,35.98,5238.0,33.8701,33.889,33.8607,33.8607,5238.0
2017-10-03 11:45:00,35.99,35.99,35.99,35.99,600.0,33.8701,33.8701,33.8701,33.8701,600.0
2017-10-03 11:50:00,36.01,36.01,36.0,36.01,1200.0,33.889,33.889,33.8795,33.889,1200.0
2017-10-03 11:55:00,36.01,36.01,36.01,36.01,1200.0,33.889,33.889,33.889,33.889,1200.0
2017-10-03 12:00:00,36.01,36.01,36.0,36.01,4600.0,33.889,33.889,33.8795,33.889,4600.0
2017-10-03 12:05:00,36.0,36.01,36.0,36.01,3072.0,33.8795,33.889,33.8795,33.889,3072.0
2017-10-03 12:10:00,36.01,36.01,35.98,35.98,2768.0,33.889,33.889,33.8607,33.8607,2768.0
2017-10-03 12:15:00,35.98,35.98,35.97,35.97,1100.0,33.8607,33.8607,33.8513,33.8513,1100.0
2017-10-03 12:20:00,35.96,35.97,35.95,35.95,4630.0,33.8419,33.8513,33.8325,33.8325,4630.0
2017-10-03 12:25:00,35.95,35.96,35.95,35.96,22400.0,33.8325,33.8419,33.8325,33.8419,22400.0
2017-10-03 12:30:00,35.95,35.97,35.95,35.96,710.0,33.8325,33.8513,33.8325,33.8419,710.0
2017-10-03 12:35:00,35.98,35.98,35.98,35.98,200.0,33.8607,33.8607,33.8607,33.8607,200.0
2017-10-03 12:40:00,35.98,35.98,35.98,35.98,0.0,33.8607,33.8607,33.8607,33.8607,0.0
2017-10-03 12:45:00,35.98,35.98,35.97,35.97,4400.0,33.8607,33.8607,33.8513,33.8513,4400.0
2017-10-03 12:50:00,35.97,35.97,35.97,35.97,0.0,33.8513,33.8513,33.8513,33.8513,0.0
2017-10-03 12:55:00,35.97,35.97,35.97,35.97,4000.0,33.8513,33.8513,33.8513,33.8513,4000.0
2017-10-03 13:00:00,35.97,35.97,35.97,35.97,0.0,33.8513,33.8513,33.8513,33.8513,0.0
2017-10-03 13:05:00,36.0,36.0,35.99,35.99,3600.0,33.8795,33.8795,33.8701,33.8701,3600.0
2017-10-03 13:10:00,35.99,35.99,35.99,35.99,5600.0,33.8701,33.8701,33.8701,33.8701,5600.0
2017-10-03 13:15:00,36.0,36.0,35.99,35.99,1200.0,33.8795,33.8795,33.8701,33.8701,1200.0
2017-10-03 13:20:00,36.01,36.01,36.01,36.01,600.0,33.889,33.889,33.889,33.889,600.0
2017-10-03 13:25:00,36.01,36.01,36.01,36.01,0.0,33.889,33.889,33.889,33.889,0.0
2017-10-03 13:30:00,36.01,36.01,36.01,36.01,0.0,33.889,33.889,33.889,33.889,0.0
2017-10-03 13:35:00,35.99,35.99,35.97,35.97,3800.0,33.8701,33.8701,33.8513,33.8513,3800.0
2017-10-03 13:40:00,35.98,35.98,35.96,35.97,3040.0,33.8607,33.8607,33.8419,33.8513,3040.0
2017-10-03 13:45:00,35.98,35.98,35.97,35.97,4600.0,33.8607,33.8607,33.8513,33.8513,4600.0
2017-10-03 13:50:00,35.98,35.98,35.98,35.98,600.0,33.8607,33.8607,33.8607,33.8607,600.0
2017-10-03 13:55:00,35.99,35.99,35.99,35.99,2000.0,33.8701,33.8701,33.8701,33.8701,2000.0
2017-10-03 14:00:00,35.99,35.99,35.99,35.99,4094.0,33.8701,33.8701,33.8701,33.8701,4094.0
2017-10-03 14:05:00,35.99,35.99,35.98,35.99,7800.0,33.8701,33.8701,33.8607,33.8701,7800.0
2017-10-03 14:10:00,36.0,36.01,36.0,36.01,2600.0,33.8795,33.889,33.8795,33.889,2600.0
2017-10-03 14:15:00,36.01,36.01,36.0,36.01,5488.0,33.889,33.889,33.8795,33.889,5488.0
2017-10-03 14:20:00,36.01,36.01,36.0,36.01,2400.0,33.889,33.889,33.8795,33.889,2400.0
2017-10-03 14:25:00,36.01,36.05,35.99,36.03,12420.0,33.889,33.9266,33.8701,33.9078,12420.0
2017-10-03 14:30:00,36.05,36.05,36.02,36.04,3200.0,33.9266,33.9266,33.8984,33.9172,3200.0
2017-10-03 14:35:00,36.02,36.06,36.02,36.04,17504.0,33.8984,33.936,33.8984,33.9172,17504.0
2017-10-03 14:40:00,36.04,36.05,36.04,36.05,600.0,33.9172,33.9266,33.9172,33.9266,600.0
2017-10-03 14:45:00,36.05,36.06,36.02,36.02,16310.0,33.9266,33.936,33.8984,33.8984,16310.0
2017-10-03 14:50:00,36.02,36.04,36.02,36.04,3400.0,33.8984,33.9172,33.8984,33.9172,3400.0
2017-10-03 14:55:00,36.04,36.05,36.04,36.04,2200.0,33.9172,33.9266,33.9172,33.9172,2200.0
2017-10-03 15:00:00,36.02,36.04,36.02,36.02,3800.0,33.8984,33.9172,33.8984,33.8984,3800.0
2017-10-03 15:05:00,36.01,36.02,36.01,36.02,2200.0,33.889,33.8984,33.889,33.8984,2200.0
2017-10-03 15:10:00,36.02,36.02,36.01,36.01,5260.0,33.8984,33.8984,33.889,33.889,5260.0
2017-10-03 15:15:00,36.01,36.01,35.99,36.01,30962.0,33.889,33.889,33.8701,33.889,30962.0
2017-10-03 15:20:00,36.01,36.01,35.99,36.01,5000.0,33.889,33.889,33.8701,33.889,5000.0
2017-10-03 15:25:00,36.0,36.01,36.0,36.01,800.0,33.8795,33.889,33.8795,33.889,800.0
2017-10-03 15:30:00,36.01,36.02,36.01,36.02,1200.0,33.889,33.8984,33.889,33.8984,1200.0
2017-10-03 15:35:00,36.04,36.07,36.04,36.07,11984.0,33.9172,33.9454,33.9172,33.9454,11984.0
2017-10-03 15:40:00,36.05,36.05,36.03,36.05,2000.0,33.9266,33.9266,33.9078,33.9266,2000.0
2017-10-03 15:45:00,36.04,36.04,36.02,36.02,7382.0,33.9172,33.9172,33.8984,33.8984,7382.0
2017-10-03 15:50:00,36.02,36.03,36.02,36.02,13856.0,33.8984,33.9078,33.8984,33.8984,13856.0
2017-10-03 15:55:00,36.02,36.06,36.02,36.05,15752.0,33.8984,33.936,33.8984,33.9266,15752.0
2017-10-04 09:30:00,35.96,36.08,35.96,36.08,21120.0,33.8419,33.9548,33.8419,33.9548,21120.0
2017-10-04 09:35:00,36.1,36.13,36.07,36.13,6040.0,33.9737,34.0019,33.9454,34.0019,6040.0
2017-10-04 09:40:00,36.13,36.14,36.06,36.07,12430.0,34.0019,34.0113,33.936,33.9454,12430.0
2017-10-04 09:45:00,36.06,36.11,36.06,36.09,4400.0,33.936,33.9831,33.936,33.9642,4400.0
2017-10-04 09:50:00,36.08,36.08,36.06,36.06,2330.0,33.9548,33.9548,33.936,33.936,2330.0
2017-10-04 09:55:00,36.07,36.13,36.06,36.13,6050.0,33.9454,34.0019,33.936,34.0019,6050.0
2017-10-04 10:00:00,36.12,36.15,36.11,36.12,9484.0,33.9925,34.0207,33.9831,33.9925,9484.0
2017-10-04 10:05:00,36.12,36.13,36.11,36.11,7640.0,33.9925,34.0019,33.9831,33.9831,7640.0
2017-10-04 10:10:00,36.1,36.11,36.08,36.1,3400.0,33.9737,33.9831,33.9548,33.9737,3400.0
2017-10-04 10:15:00,36.1,36.1,36.09,36.09,5700.0,33.9737,33.9737,33.9642,33.9642,5700.0
2017-10-04 10:20:00,36.09,36.1,36.09,36.1,4826.0,33.9642,33.9737,33.9642,33.9737,4826.0
2017-10-04 10:25:00,36.13,36.13,36.13,36.13,600.0,34.0019,34.0019,34.0019,34.0019,600.0
2017-10-04 10:30:00,36.13,36.14,36.1,36.1,4920.0,34.0019,34.0113,33.9737,33.9737,4920.0
2017-10-04 10:35:00,36.1,36.1,36.1,36.1,5648.0,33.9737,33.9737,33.9737,33.9737,5648.0
2017-10-04 10:40:00,36.09,36.12,36.09,36.1,1100.0,33.9642,33.9925,33.9642,33.9737,1100.0
2017-10-04 10:45:00,36.1,36.13,36.1,36.12,1398.0,33.9737,34.0019,33.9737,33.9925,1398.0
2017-10-04 10:50:00,36.13,36.13,36.13,36.13,200.0,34.0019,34.0019,34.0019,34.0019,200.0
2017-10-04 10:55:00,36.13,36.13,36.12,36.12,1898.0,34.0019,34.0019,33.9925,33.9925,1898.0
2017-10-04 11:00:00,36.15,36.16,36.15,36.15,7586.0,34.0207,34.0301,34.0207,34.0207,7586.0
2017-10-04 11:05:00,36.14,36.14,36.13,36.14,2674.0,34.0113,34.0113,34.0019,34.0113,2674.0
2017-10-04 11:10:00,36.14,36.16,36.14,36.15,2276.0,34.0113,34.0301,34.0113,34.0207,2276.0
2017-10-04 11:15:00,36.16,36.16,36.15,36.15,3600.0,34.0301,34.0301,34.0207,34.0207,3600.0
2017-10-04 11:20:00,36.15,36.15,36.15,36.15,200.0,34.0207,34.0207,34.0207,34.0207,200.0
2017-10-04 11:25:00,36.15,36.19,36.15,36.19,13392.0,34.0207,34.0584,34.0207,34.0584,13392.0
2017-10-04 11:30:00,36.19,36.2,36.18,36.19,4744.0,34.0584,34.0678,34.0489,34.0584,4744.0
2017-10-04 11:35:00,36.19,36.2,36.18,36.19,4810.0,34.0584,34.0678,34.0489,34.0584,4810.0
2017-10-04 11:40:00,36.19,36.2,36.17,36.18,6430.0,34.0584,34.0678,34.0395,34.0489,6430.0
2017-10-04 11:45:00,36.19,36.2,36.19,36.19,4000.0,34.0584,34.0678,34.0584,34.0584,4000.0
2017-10-04 11:50:00,36.19,36.25,36.19,36.22,4948.0,34.0584,34.1148,34.0584,34.0866,4948.0
2017-10-04 11:55:00,36.21,36.21,36.21,36.21,2900.0,34.0772,34.0772,34.0772,34.0772,2900.0
2017-10-04 12:00:00,36.24,36.24,36.19,36.2,13800.0,34.1054,34.1054,34.0584,34.0678,13800.0
2017-10-04 12:05:00,36.2,36.21,36.2,36.21,13300.0,34.0678,34.0772,34.0678,34.0772,13300.0
2017-10-04 12:10:00,36.2,36.23,36.2,36.22,1440.0,34.0678,34.096,34.0678,34.0866,1440.0
2017-10-04 12:15:00,36.24,36.25,36.21,36.24,8554.0,34.1054,34.1148,34.0772,34.1054,8554.0
2017-10-04 12:20:00,36.24,36.26,36.24,36.24,8028.0,34.1054,34.1242,34.1054,34.1054,8028.0
2017-10-04 12:25:00,36.24,36.24,36.22,36.22,4374.0,34.1054,34.1054,34.0866,34.0866,4374.0
2017-10-04 12:30:00,36.22,36.23,36.22,36.23,5160.0,34.0866,34.096,34.0866,34.096,5160.0
2017-10-04 12:35:00,36.22,36.23,36.21,36.22,4796.0,34.0866,34.096,34.0772,34.0866,4796.0
2017-10-04 12:40:00,36.23,36.23,36.21,36.21,1844.0,34.096,34.096,34.0772,34.0772,1844.0
2017-10-04 12:45:00,36.21,36.21,36.18,36.18,3240.0,34.0772,34.0772,34.0489,34.0489,3240.0
2017-10-04 12:50:00,36.2,36.2,36.18,36.18,11024.0,34.0678,34.0678,34.0489,34.0489,11024.0
2017-10-04 12:55:00,36.18,36.18,36.18,36.18,0.0,34.0489,34.0489,34.0489,34.0489,0.0
2017-10-04 13:00:00,36.18,36.18,36.18,36.18,0.0,34.0489,34.0489,34.0489,34.0489,0.0
2017-10-04 13:05:00,36.18,36.18,36.18,36.18,0.0,34.0489,34.0489,34.0489,34.0489,0.0
2017-10-04 13:10:00,36.21,36.21,36.21,36.21,360.0,34.0772,34.0772,34.0772,34.0772,360.0
2017-10-04 13:15:00,36.19,36.19,36.19,36.19,1950.0,34.0584,34.0584,34.0584,34.0584,1950.0
2017-10-04 13:20:00,36.19,36.19,36.18,36.19,10254.0,34.0584,34.0584,34.0489,34.0584,10254.0
2017-10-04 13:25:00,36.19,36.2,36.19,36.19,1420.0,34.0584,34.0678,34.0584,34.0584,1420.0
2017-10-04 13:30:00,36.2,36.2,36.2,36.2,1872.0,34.0678,34.0678,34.0678,34.0678,1872.0
2017-10-04 13:35:00,36.18,36.18,36.13,36.13,5610.0,34.0489,34.0489,34.0019,34.0019,5610.0
2017-10-04 13:40:00,36.15,36.16,36.15,36.15,10000.0,34.0207,34.0301,34.0207,34.0207,10000.0
2017-10-04 13:45:00,36.15,36.16,36.13,36.13,5812.0,34.0207,34.0301,34.0019,34.0019,5812.0
2017-10-04 13:50:00,36.13,36.17,36.13,36.17,2906.0,34.0019,34.0395,34.0019,34.0395,2906.0
2017-10-04 13:55:00,36.17,36.18,36.17,36.18,2300.0,34.0395,34.0489,34.0395,34.0489,2300.0
2017-10-04 14:00:00,36.18,36.19,36.18,36.19,3126.0,34.0489,34.0584,34.0489,34.0584,3126.0
2017-10-04 14:05:00,36.18,36.19,36.17,36.18,1440.0,34.0489,34.0584,34.0395,34.0489,1440.0
2017-10-04 14:10:00,36.17,36.17,36.17,36.17,2610.0,34.0395,34.0395,34.0395,34.0395,2610.0
2017-10-04 14:15:00,36.16,36.16,36.15,36.15,608.0,34.0301,34.0301,34.0207,34.0207,608.0
2017-10-04 14:20:00,36.15,36.16,36.13,36.14,11538.0,34.0207,34.0301,34.0019,34.0113,11538.0
2017-10-04 14:25:00,36.13,36.16,36.13,36.16,6934.0,34.0019,34.0301,34.0019,34.0301,6934.0
2017-10-04 14:30:00,36.16,36.16,36.16,36.16,586.0,34.0301,34.0301,34.0301,34.0301,586.0
2017-10-04 14:35:00,36.16,36.16,36.16,36.16,6800.0,34.0301,34.0301,34.0301,34.0301,6800.0
2017-10-04 14:40:00,36.14,36.15,36.13,36.15,3400.0,34.0113,34.0207,34.0019,34.0207,3400.0
2017-10-04 14:45:00,36.13,36.15,36.13,36.15,1000.0,34.0019,34.0207,34.0019,34.0207,1000.0
2017-10-04 14:50:00,36.16,36.16,36.16,36.16,200.0,34.0301,34.0301,34.0301,34.0301,200.0
2017-10-04 14:55:00,36.16,36.16,36.15,36.16,5000.0,34.0301,34.0301,34.0207,34.0301,5000.0
2017-10-04 15:00:00,36.16,36.16,36.16,36.16,0.0,34.0301,34.0301,34.0301,34.0301,0.0
2017-10-04 15:05:00,36.16,36.16,36.16,36.16,800.0,34.0301,34.0301,34.0301,34.0301,800.0
2017-10-04 15:10:00,36.17,36.17,36.16,36.17,1000.0,34.0395,34.0395,34.0301,34.0395,1000.0
2017-10-04 15:15:00,36.16,36.16,36.16,36.16,400.0,34.0301,34.0301,34.0301,34.0301,400.0
2017-10-04 15:20:00,36.17,36.17,36.16,36.17,700.0,34.0395,34.0395,34.0301,34.0395,700.0
2017-10-04 15:25:00,36.16,36.16,36.15,36.16,600.0,34.0301,34.0301,34.0207,34.0301,600.0
2017-10-04 15:30:00,36.14,36.14,36.12,36.12,3156.0,34.0113,34.0113,33.9925,33.9925,3156.0
2017-10-04 15:35:00,36.12,36.12,36.1,36.1,6682.0,33.9925,33.9925,33.9737,33.9737,6682.0
2017-10-04 15:40:00,36.11,36.12,36.07,36.08,13204.0,33.9831,33.9925,33.9454,33.9548,13204.0
2017-10-04 15:45:00,36.09,36.1,36.08,36.09,6948.0,33.9642,33.9737,33.9548,33.9642,6948.0
2017-10-04 15:50:00,36.09,36.09,36.06,36.07,8584.0,33.9642,33.9642,33.936,33.9454,8584.0
2017-10-04 15:55:00,36.07,36.13,36.07,36.13,10116.0,33.9454,34.0019,33.9454,34.0019,10116.0
2017-10-05 09:30:00,36.21,36.21,36.13,36.19,43514.0,34.0772,34.0772,34.0019,34.0584,43514.0
2017-10-05 09:35:00,36.2,36.24,36.19,36.24,18550.0,34.0678,34.1054,34.0584,34.1054,18550.0
2017-10-05 09:40:00,36.21,36.24,36.21,36.24,3302.0,34.0772,34.1054,34.0772,34.1054,3302.0
2017-10-05 09:45:00,36.25,36.27,36.23,36.26,6428.0,34.1148,34.1336,34.096,34.1242,6428.0
2017-10-05 09:50:00,36.27,36.32,36.23,36.32,7738.0,34.1336,34.1807,34.096,34.1807,7738.0
2017-10-05 09:55:00,36.32,36.32,36.24,36.24,8660.0,34.1807,34.1807,34.1054,34.1054,8660.0
2017-10-05 10:00:00,36.28,36.28,36.26,36.27,5574.0,34.143,34.143,34.1242,34.1336,5574.0
2017-10-05 10:05:00,36.27,36.29,36.27,36.29,3140.0,34.1336,34.1525,34.1336,34.1525,3140.0
2017-10-05 10:10:00,36.31,36.31,36.3,36.3,3000.0,34.1713,34.1713,34.1619,34.1619,3000.0
2017-10-05 10:15:00,36.28,36.28,36.28,36.28,200.0,34.143,34.143,34.143,34.143,200.0
2017-10-05 10:20:00,36.31,36.31,36.31,36.31,700.0,34.1713,34.1713,34.1713,34.1713,700.0
2017-10-05 10:25:00,36.3,36.3,36.27,36.28,9900.0,34.1619,34.1619,34.1336,34.143,9900.0
2017-10-05 10:30:00,36.27,36.27,36.24,36.25,5392.0,34.1336,34.1336,34.1054,34.1148,5392.0
2017-10-05 10:35:00,36.27,36.32,36.26,36.32,6786.0,34.1336,34.1807,34.1242,34.1807,6786.0
2017-10-05 10:40:00,36.33,36.37,36.33,36.35,7200.0,34.1901,34.2277,34.1901,34.2089,7200.0
2017-10-05 10:45:00,36.35,36.35,36.33,36.33,2210.0,34.2089,34.2089,34.1901,34.1901,2210.0
2017-10-05 10:50:00,36.34,36.35,36.32,36.32,10000.0,34.1995,34.2089,34.1807,34.1807,10000.0
2017-10-05 10:55:00,36.33,36.33,36.31,36.32,5500.0,34.1901,34.1901,34.1713,34.1807,5500.0
2017-10-05 11:00:00,36.35,36.35,36.33,36.35,13492.0,34.2089,34.2089,34.1901,34.2089,13492.0
2017-10-05 11:05:00,36.35,36.35,36.33,36.35,3800.0,34.2089,34.2089,34.1901,34.2089,3800.0
2017-10-05 11:10:00,36.35,36.35,36.35,36.35,0.0,34.2089,34.2089,34.2089,34.2089,0.0
2017-10-05 11:15:00,36.35,36.35,36.35,36.35,400.0,34.2089,34.2089,34.2089,34.2089,400.0
2017-10-05 11:20:00,36.38,36.38,36.37,36.37,640.0,34.2372,34.2372,34.2277,34.2277,640.0
2017-10-05 11:25:00,36.4,36.4,36.39,36.39,4452.0,34.256,34.256,34.2466,34.2466,4452.0
2017-10-05 11:30:00,36.38,36.41,36.38,36.4,6310.0,34.2372,34.2654,34.2372,34.256,6310.0
2017-10-05 11:35:00,36.39,36.43,36.39,36.43,4440.0,34.2466,34.2842,34.2466,34.2842,4440.0
2017-10-05 11:40:00,36.43,36.48,36.43,36.47,5156.0,34.2842,34.3313,34.2842,34.3219,5156.0
2017-10-05 11:45:00,36.47,36.51,36.47,36.5,4800.0,34.3219,34.3595,34.3219,34.3501,4800.0
2017-10-05 11:50:00,36.53,36.57,36.52,36.56,4984.0,34.3783,34.416,34.3689,34.4066,4984.0
2017-10-05 11:55:00,36.55,36.56,36.54,36.54,11098.0,34.3971,34.4066,34.3877,34.3877,11098.0
2017-10-05 12:00:00,36.58,36.58,36.56,36.56,2072.0,34.4254,34.4254,34.4066,34.4066,2072.0
2017-10-05 12:05:00,36.56,36.56,36.54,36.56,8260.0,34.4066,34.4066,34.3877,34.4066,8260.0
2017-10-05 12:10:00,36.56,36.58,36.56,36.58,400.0,34.4066,34.4254,34.4066,34.4254,400.0
2017-10-05 12:15:00,36.58,36.6,36.56,36.6,5600.0,34.4254,34.4442,34.4066,34.4442,5600.0
2017-10-05 12:20:00,36.63,36.65,36.63,36.64,19100.0,34.4724,34.4913,34.4724,34.4818,19100.0
2017-10-05 12:25:00,36.64,36.64,36.61,36.61,1200.0,34.4818,34.4818,34.4536,34.4536,1200.0
2017-10-05 12:30:00,36.62,36.62,36.59,36.6,8490.0,34.463,34.463,34.4348,34.4442,8490.0
2017-10-05 12:35:00,36.6,36.6,36.58,36.59,5800.0,34.4442,34.4442,34.4254,34.4348,5800.0
2017-10-05 12:40:00,36.59,36.6,36.59,36.59,5600.0,34.4348,34.4442,34.4348,34.4348,5600.0
2017-10-05 12:45:00,36.6,36.62,36.6,36.62,2900.0,34.4442,34.463,34.4442,34.463,2900.0
2017-10-05 12:50:00,36.61,36.62,36.6,36.6,2480.0,34.4536,34.463,34.4442,34.4442,2480.0
2017-10-05 12:55:00,36.6,36.6,36.59,36.59,10740.0,34.4442,34.4442,34.4348,34.4348,10740.0
2017-10-05 13:00:00,36.6,36.63,36.6,36.62,1516.0,34.4442,34.4724,34.4442,34.463,1516.0
2017-10-05 13:05:00,36.65,36.68,36.65,36.66,8054.0,34.4913,34.5195,34.4913,34.5007,8054.0
2017-10-05 13:10:00,36.65,36.65,36.62,36.63,4934.0,34.4913,34.4913,34.463,34.4724,4934.0
2017-10-05 13:15:00,36.63,36.63,36.62,36.63,2800.0,34.4724,34.4724,34.463,34.4724,2800.0
2017-10-05 13:20:00,36.63,36.66,36.63,36.66,450.0,34.4724,34.5007,34.4724,34.5007,450.0
2017-10-05 13:25:00,36.66,36.66,36.64,36.66,800.0,34.5007,34.5007,34.4818,34.5007,800.0
2017-10-05 13:30:00,36.67,36.67,36.67,36.67,238.0,34.5101,34.5101,34.5101,34.5101,238.0
2017-10-05 13:35:00,36.63,36.63,36.63,36.63,400.0,34.4724,34.4724,34.4724,34.4724,400.0
2017-10-05 13:40:00,36.66,36.67,36.63,36.63,3400.0,34.5007,34.5101,34.4724,34.4724,3400.0
2017-10-05 13:45:00,36.63,36.64,36.63,36.63,3748.0,34.4724,34.4818,34.4724,34.4724,3748.0
2017-10-05 13:50:00,36.63,36.63,36.63,36.63,0.0,34.4724,34.4724,34.4724,34.4724,0.0
2017-10-05 13:55:00,36.65,36.65,36.63,36.63,400.0,34.4913,34.4913,34.4724,34.4724,400.0
2017-10-05 14:00:00,36.63,36.64,36.63,36.63,1360.0,34.4724,34.4818,34.4724,34.4724,1360.0
2017-10-05 14:05:00,36.63,36.63,36.62,36.63,2364.0,34.4724,34.4724,34.463,34.4724,2364.0
2017-10-05 14:10:00,36.62,36.63,36.61,36.62,36010.0,34.463,34.4724,34.4536,34.463,36010.0
2017-10-05 14:15:00,36.62,36.62,36.6,36.6,1200.0,34.463,34.463,34.4442,34.4442,1200.0
2017-10-05 14:20:00,36.6,36.6,36.6,36.6,5580.0,34.4442,34.4442,34.4442,34.4442,5580.0
2017-10-05 14:25:00,36.62,36.62,36.6,36.6,5300.0,34.463,34.463,34.4442,34.4442,5300.0
2017-10-05 14:30:00,36.6,36.6,36.6,36.6,1000.0,34.4442,34.4442,34.4442,34.4442,1000.0
2017-10-05 14:35:00,36.6,36.6,36.59,36.6,2180.0,34.4442,34.4442,34.4348,34.4442,2180.0
2017-10-05 14:40:00,36.6,36.61,36.6,36.61,1830.0,34.4442,34.4536,34.4442,34.4536,1830.0
2017-10-05 14:45:00,36.62,36.63,36.62,36.63,3882.0,34.463,34.4724,34.463,34.4724,3882.0
2017-10-05 14:50:00,36.63,36.63,36.6,36.61,1070.0,34.4724,34.4724,34.4442,34.4536,1070.0
2017-10-05 14:55:00,36.63,36.64,36.63,36.64,1600.0,34.4724,34.4818,34.4724,34.4818,1600.0
2017-10-05 15:00:00,36.65,36.68,36.65,36.68,5830.0,34.4913,34.5195,34.4913,34.5195,5830.0
2017-10-05 15:05:00,36.66,36.67,36.64,36.64,2400.0,34.5007,34.5101,34.4818,34.4818,2400.0
2017-10-05 15:10:00,36.65,36.65,36.62,36.63,2600.0,34.4913,34.4913,34.463,34.4724,2600.0
2017-10-05 15:15:00,36.63,36.63,36.63,36.63,1200.0,34.4724,34.4724,34.4724,34.4724,1200.0
2017-10-05 15:20:00,36.63,36.63,36.63,36.63,2814.0,34.4724,34.4724,34.4724,34.4724,2814.0
2017-10-05 15:25:00,36.64,36.64,36.63,36.63,4000.0,34.4818,34.4818,34.4724,34.4724,4000.0
2017-10-05 15:30:00,36.63,36.63,36.62,36.62,3818.0,34.4724,34.4724,34.463,34.463,3818.0
2017-10-05 15:35:00,36.63,36.65,36.62,36.65,6768.0,34.4724,34.4913,34.463,34.4913,6768.0
2017-10-05 15:40:00,36.64,36.65,36.63,36.65,15426.0,34.4818,34.4913,34.4724,34.4913,15426.0
2017-10-05 15:45:00,36.66,36.68,36.66,36.67,32036.0,34.5007,34.5195,34.5007,34.5101,32036.0
2017-10-05 15:50:00,36.67,36.67,36.62,36.63,21084.0,34.5101,34.5101,34.463,34.4724,21084.0
2017-10-05 15:55:00,36.63,36.7,36.63,36.69,25422.0,34.4724,34.5383,34.4724,34.5289,25422.0
2017-10-06 09:30:00,36.5,36.59,36.5,36.57,41060.0,34.3501,34.4348,34.3501,34.416,41060.0
2017-10-06 09:35:00,36.57,36.6,36.56,36.59,25786.0,34.416,34.4442,34.4066,34.4348,25786.0
2017-10-06 09:40:00,36.6,36.63,36.6,36.6,17784.0,34.4442,34.4724,34.4442,34.4442,17784.0
2017-10-06 09:45:00,36.6,36.61,36.57,36.57,31996.0,34.4442,34.4536,34.416,34.416,31996.0
2017-10-06 09:50:00,36.58,36.59,36.52,36.58,20734.0,34.4254,34.4348,34.3689,34.4254,20734.0
2017-10-06 09:55:00,36.59,36.65,36.59,36.63,8364.0,34.4348,34.4913,34.4348,34.4724,8364.0
2017-10-06 10:00:00,36.63,36.67,36.63,36.67,8426.0,34.4724,34.5101,34.4724,34.5101,8426.0
2017-10-06 10:05:00,36.66,36.67,36.66,36.66,2080.0,34.5007,34.5101,34.5007,34.5007,2080.0
2017-10-06 10:10:00,36.67,36.69,36.67,36.68,5850.0,34.5101,34.5289,34.5101,34.5195,5850.0
2017-10-06 10:15:00,36.67,36.67,36.65,36.65,1600.0,34.5101,34.5101,34.4913,34.4913,1600.0
2017-10-06 10:20:00,36.64,36.65,36.63,36.65,4332.0,34.4818,34.4913,34.4724,34.4913,4332.0
2017-10-06 10:25:00,36.65,36.67,36.65,36.66,7866.0,34.4913,34.5101,34.4913,34.5007,7866.0
2017-10-06 10:30:00,36.66,36.66,36.6,36.61,1900.0,34.5007,34.5007,34.4442,34.4536,1900.0
2017-10-06 10:35:00,36.58,36.58,36.54,36.55,6200.0,34.4254,34.4254,34.3877,34.3971,6200.0
2017-10-06 10:40:00,36.56,36.61,36.53,36.59,13052.0,34.4066,34.4536,34.3783,34.4348,13052.0
2017-10-06 10:45:00,36.62,36.62,36.58,36.58,1600.0,34.463,34.463,34.4254,34.4254,1600.0
2017-10-06 10:50:00,36.58,36.58,36.58,36.58,0.0,34.4254,34.4254,34.4254,34.4254,0.0
2017-10-06 10:55:00,36.55,36.57,36.51,36.57,4642.0,34.3971,34.416,34.3595,34.416,4642.0
2017-10-06 11:00:00,36.56,36.6,36.56,36.6,5066.0,34.4066,34.4442,34.4066,34.4442,5066.0
2017-10-06 11:05:00,36.61,36.61,36.57,36.57,5370.0,34.4536,34.4536,34.416,34.416,5370.0
2017-10-06 11:10:00,36.59,36.6,36.59,36.6,650.0,34.4348,34.4442,34.4348,34.4442,650.0
2017-10-06 11:15:00,36.67,36.67,36.66,36.67,7200.0,34.5101,34.5101,34.5007,34.5101,7200.0
2017-10-06 11:20:00,36.64,36.64,36.63,36.64,600.0,34.4818,34.4818,34.4724,34.4818,600.0
2017-10-06 11:25:00,36.63,36.63,36.63,36.63,1100.0,34.4724,34.4724,34.4724,34.4724,1100.0
2017-10-06 11:30:00,36.63,36.63,36.63,36.63,0.0,34.4724,34.4724,34.4724,34.4724,0.0
2017-10-06 11:35:00,36.62,36.62,36.62,36.62,4000.0,34.463,34.463,34.463,34.463,4000.0
2017-10-06 11:40:00,36.6,36.6,36.52,36.52,4000.0,34.4442,34.4442,34.3689,34.3689,4000.0
2017-10-06 11:45:00,36.57,36.57,36.56,36.56,1600.0,34.416,34.416,34.4066,34.4066,1600.0
2017-10-06 11:50:00,36.56,36.56,36.55,36.55,550.0,34.4066,34.4066,34.3971,34.3971,550.0
2017-10-06 11:55:00,36.56,36.56,36.55,36.56,1200.0,34.4066,34.4066,34.3971,34.4066,1200.0
2017-10-06 12:00:00,36.52,36.55,36.52,36.52,4700.0,34.3689,34.3971,34.3689,34.3689,4700.0
2017-10-06 12:05:00,36.56,36.58,36.56,36.58,1300.0,34.4066,34.4254,34.4066,34.4254,1300.0
2017-10-06 12:10:00,36.58,36.58,36.54,36.54,2036.0,34.4254,34.4254,34.3877,34.3877,2036.0
2017-10-06 12:15:00,36.55,36.56,36.55,36.56,6000.0,34.3971,34.4066,34.3971,34.4066,6000.0
2017-10-06 12:20:00,36.57,36.57,36.57,36.57,200.0,34.416,34.416,34.416,34.416,200.0
2017-10-06 12:25:00,36.55,36.57,36.55,36.57,1800.0,34.3971,34.416,34.3971,34.416,1800.0
2017-10-06 12:30:00,36.62,36.62,36.6,36.6,760.0,34.463,34.463,34.4442,34.4442,760.0
2017-10-06 12:35:00,36.6,36.6,36.6,36.6,200.0,34.4442,34.4442,34.4442,34.4442,200.0
2017-10-06 12:40:00,36.6,36.62,36.6,36.62,800.0,34.4442,34.463,34.4442,34.463,800.0
2017-10-06 12:45:00,36.62,36.62,36.6,36.6,1220.0,34.463,34.463,34.4442,34.4442,1220.0
2017-10-06 12:50:00,36.6,36.6,36.57,36.57,2660.0,34.4442,34.4442,34.416,34.416,2660.0
2017-10-06 12:55:00,36.58,36.59,36.58,36.59,1580.0,34.4254,34.4348,34.4254,34.4348,1580.0
2017-10-06 13:00:00,36.56,36.57,36.49,36.49,12784.0,34.4066,34.416,34.3407,34.3407,12784.0
2017-10-06 13:05:00,36.49,36.55,36.49,36.55,3044.0,34.3407,34.3971,34.3407,34.3971,3044.0
2017-10-06 13:10:00,36.55,36.55,36.55,36.55,0.0,34.3971,34.3971,34.3971,34.3971,0.0
2017-10-06 13:15:00,36.55,36.55,36.55,36.55,0.0,34.3971,34.3971,34.3971,34.3971,0.0
2017-10-06 13:20:00,36.57,36.57,36.57,36.57,200.0,34.416,34.416,34.416,34.416,200.0
2017-10-06 13:25:00,36.58,36.58,36.57,36.57,628.0,34.4254,34.4254,34.416,34.416,628.0
2017-10-06 13:30:00,36.58,36.58,36.57,36.57,1996.0,34.4254,34.4254,34.416,34.416,1996.0
2017-10-06 13:35:00,36.56,36.57,36.55,36.55,4730.0,34.4066,34.416,34.3971,34.3971,4730.0
2017-10-06 13:40:00,36.55,36.55,36.55,36.55,0.0,34.3971,34.3971,34.3971,34.3971,0.0
2017-10-06 13:45:00,36.56,36.56,36.55,36.55,11146.0,34.4066,34.4066,34.3971,34.3971,11146.0
2017-10-06 13:50:00,36.56,36.56,36.56,36.56,1998.0,34.4066,34.4066,34.4066,34.4066,1998.0
2017-10-06 13:55:00,36.56,36.56,36.56,36.56,800.0,34.4066,34.4066,34.4066,34.4066,800.0
2017-10-06 14:00:00,36.55,36.56,36.55,36.56,2180.0,34.3971,34.4066,34.3971,34.4066,2180.0
2017-10-06 14:05:00,36.57,36.57,36.57,36.57,4000.0,34.416,34.416,34.416,34.416,4000.0
2017-10-06 14:10:00,36.59,36.6,36.59,36.59,1300.0,34.4348,34.4442,34.4348,34.4348,1300.0
2017-10-06 14:15:00,36.6,36.61,36.59,36.61,1600.0,34.4442,34.4536,34.4348,34.4536,1600.0
2017-10-06 14:20:00,36.6,36.6,36.59,36.6,500.0,34.4442,34.4442,34.4348,34.4442,500.0
2017-10-06 14:25:00,36.61,36.61,36.61,36.61,2092.0,34.4536,34.4536,34.4536,34.4536,2092.0
2017-10-06 14:30:00,36.6,36.6,36.58,36.59,6058.0,34.4442,34.4442,34.4254,34.4348,6058.0
2017-10-06 14:35:00,36.6,36.6,36.6,36.6,876.0,34.4442,34.4442,34.4442,34.4442,876.0
2017-10-06 14:40:00,36.62,36.63,36.62,36.63,2180.0,34.463,34.4724,34.463,34.4724,2180.0
2017-10-06 14:45:00,36.64,36.65,36.64,36.65,600.0,34.4818,34.4913,34.4818,34.4913,600.0
2017-10-06 14:50:00,36.64,36.65,36.64,36.65,4900.0,34.4818,34.4913,34.4818,34.4913,4900.0
2017-10-06 14:55:00,36.67,36.67,36.67,36.67,2000.0,34.5101,34.5101,34.5101,34.5101,2000.0
2017-10-06 15:00:00,36.66,36.67,36.65,36.66,400.0,34.5007,34.5101,34.4913,34.5007,400.0
2017-10-06 15:05:00,36.63,36.64,36.63,36.64,800.0,34.4724,34.4818,34.4724,34.4818,800.0
2017-10-06 15:10:00,36.63,36.63,36.63,36.63,200.0,34.4724,34.4724,34.4724,34.4724,200.0
2017-10-06 15:15:00,36.63,36.67,36.63,36.67,800.0,34.4724,34.5101,34.4724,34.5101,800.0
2017-10-06 15:20:00,36.66,36.66,36.66,36.66,800.0,34.5007,34.5007,34.5007,34.5007,800.0
2017-10-06 15:25:00,36.64,36.65,36.63,36.64,1100.0,34.4818,34.4913,34.4724,34.4818,1100.0
2017-10-06 15:30:00,36.63,36.63,36.63,36.63,2200.0,34.4724,34.4724,34.4724,34.4724,2200.0
2017-10-06 15:35:00,36.61,36.63,36.61,36.63,3150.0,34.4536,34.4724,34.4536,34.4724,3150.0
2017-10-06 15:40:00,36.65,36.65,36.63,36.63,2600.0,34.4913,34.4913,34.4724,34.4724,2600.0
2017-10-06 15:45:00,36.65,36.67,36.65,36.66,2828.0,34.4913,34.5101,34.4913,34.5007,2828.0
2017-10-06 15:50:00,36.62,36.62,36.61,36.62,1200.0,34.463,34.463,34.4536,34.463,1200.0
2017-10-06 15:55:00,36.63,36.68,36.63,36.67,22518.0,34.4724,34.5195,34.4724,34.5101,22518.0
2017-10-09 09:30:00,36.73,36.79,36.72,36.78,54618.0,34.5665,34.623,34.5571,34.6136,54618.0
2017-10-09 09:35:00,36.83,36.85,36.82,36.82,17162.0,34.6607,34.6795,34.6512,34.6512,17162.0
2017-10-09 09:40:00,36.8,36.81,36.71,36.74,20246.0,34.6324,34.6418,34.5477,34.576,20246.0
2017-10-09 09:45:00,36.74,36.74,36.69,36.69,8872.0,34.576,34.576,34.5289,34.5289,8872.0
2017-10-09 09:50:00,36.68,36.68,36.66,36.66,20628.0,34.5195,34.5195,34.5007,34.5007,20628.0
2017-10-09 09:55:00,36.66,36.68,36.63,36.68,5680.0,34.5007,34.5195,34.4724,34.5195,5680.0
2017-10-09 10:00:00,36.69,36.7,36.69,36.69,5608.0,34.5289,34.5383,34.5289,34.5289,5608.0
2017-10-09 10:05:00,36.71,36.72,36.71,36.71,4500.0,34.5477,34.5571,34.5477,34.5477,4500.0
2017-10-09 10:10:00,36.71,36.71,36.71,36.71,0.0,34.5477,34.5477,34.5477,34.5477,0.0
2017-10-09 10:15:00,36.71,36.71,36.71,36.71,1134.0,34.5477,34.5477,34.5477,34.5477,1134.0
2017-10-09 10:20:00,36.71,36.72,36.71,36.71,5014.0,34.5477,34.5571,34.5477,34.5477,5014.0
2017-10-09 10:25:00,36.7,36.7,36.68,36.68,1400.0,34.5383,34.5383,34.5195,34.5195,1400.0
2017-10-09 10:30:00,36.7,36.71,36.68,36.68,2154.0,34.5383,34.5477,34.5195,34.5195,2154.0
2017-10-09 10:35:00,36.7,36.7,36.7,36.7,2000.0,34.5383,34.5383,34.5383,34.5383,2000.0
2017-10-09 10:40:00,36.68,36.68,36.67,36.67,400.0,34.5195,34.5195,34.5101,34.5101,400.0
2017-10-09 10:45:00,36.64,36.65,36.62,36.63,7400.0,34.4818,34.4913,34.463,34.4724,7400.0
2017-10-09 10:50:00,36.65,36.69,36.65,36.69,2400.0,34.4913,34.5289,34.4913,34.5289,2400.0
2017-10-09 10:55:00,36.7,36.73,36.7,36.72,1800.0,34.5383,34.5665,34.5383,34.5571,1800.0
2017-10-09 11:00:00,36.73,36.75,36.73,36.73,6700.0,34.5665,34.5854,34.5665,34.5665,6700.0
2017-10-09 11:05:00,36.73,36.73,36.72,36.72,4234.0,34.5665,34.5665,34.5571,34.5571,4234.0
2017-10-09 11:10:00,36.71,36.73,36.71,36.72,2200.0,34.5477,34.5665,34.5477,34.5571,2200.0
2017-10-09 11:15:00,36.73,36.76,36.73,36.76,5688.0,34.5665,34.5948,34.5665,34.5948,5688.0
2017-10-09 11:20:00,36.77,36.77,36.76,36.77,1000.0,34.6042,34.6042,34.5948,34.6042,1000.0
2017-10-09 11:25:00,36.76,36.76,36.74,36.74,5000.0,34.5948,34.5948,34.576,34.576,5000.0
2017-10-09 11:30:00,36.75,36.77,36.74,36.77,3598.0,34.5854,34.6042,34.576,34.6042,3598.0
2017-10-09 11:35:00,36.76,36.77,36.75,36.77,750.0,34.5948,34.6042,34.5854,34.6042,750.0
2017-10-09 11:40:00,36.77,36.77,36.77,36.77,0.0,34.6042,34.6042,34.6042,34.6042,0.0
2017-10-09 11:45:00,36.77,36.77,36.77,36.77,0.0,34.6042,34.6042,34.6042,34.6042,0.0
2017-10-09 11:50:00,36.77,36.77,36.75,36.76,2700.0,34.6042,34.6042,34.5854,34.5948,2700.0
2017-10-09 11:55:00,36.76,36.76,36.76,36.76,2200.0,34.5948,34.5948,34.5948,34.5948,2200.0
2017-10-09 12:00:00,36.76,36.76,36.72,36.72,3800.0,34.5948,34.5948,34.5571,34.5571,3800.0
2017-10-09 12:05:00,36.72,36.72,36.72,36.72,0.0,34.5571,34.5571,34.5571,34.5571,0.0
2017-10-09 12:10:00,36.73,36.73,36.72,36.72,4228.0,34.5665,34.5665,34.5571,34.5571,4228.0
2017-10-09 12:15:00,36.72,36.72,36.72,36.72,0.0,34.5571,34.5571,34.5571,34.5571,0.0
2017-10-09 12:20:00,36.69,36.69,36.68,36.68,6900.0,34.5289,34.5289,34.5195,34.5195,6900.0
2017-10-09 12:25:00,36.68,36.68,36.68,36.68,1440.0,34.5195,34.5195,34.5195,34.5195,1440.0
2017-10-09 12:30:00,36.69,36.69,36.68,36.69,1800.0,34.5289,34.5289,34.5195,34.5289,1800.0
2017-10-09 12:35:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 12:40:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 12:45:00,36.65,36.65,36.64,36.64,1180.0,34.4913,34.4913,34.4818,34.4818,1180.0
2017-10-09 12:50:00,36.65,36.66,36.65,36.66,608.0,34.4913,34.5007,34.4913,34.5007,608.0
2017-10-09 12:55:00,36.67,36.67,36.67,36.67,200.0,34.5101,34.5101,34.5101,34.5101,200.0
2017-10-09 13:00:00,36.67,36.67,36.67,36.67,772.0,34.5101,34.5101,34.5101,34.5101,772.0
2017-10-09 13:05:00,36.67,36.67,36.67,36.67,0.0,34.5101,34.5101,34.5101,34.5101,0.0
2017-10-09 13:10:00,36.67,36.67,36.67,36.67,0.0,34.5101,34.5101,34.5101,34.5101,0.0
2017-10-09 13:15:00,36.69,36.7,36.69,36.69,2700.0,34.5289,34.5383,34.5289,34.5289,2700.0
2017-10-09 13:20:00,36.69,36.7,36.69,36.69,1000.0,34.5289,34.5383,34.5289,34.5289,1000.0
2017-10-09 13:25:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:30:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:35:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:40:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:45:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:50:00,36.69,36.69,36.69,36.69,400.0,34.5289,34.5289,34.5289,34.5289,400.0
2017-10-09 13:55:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 14:00:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 14:05:00,36.7,36.7,36.7,36.7,200.0,34.5383,34.5383,34.5383,34.5383,200.0
2017-10-09 14:10:00,36.69,36.7,36.69,36.69,200.0,34.5289,34.5383,34.5289,34.5289,200.0
2017-10-09 14:15:00,36.68,36.68,36.67,36.67,6200.0,34.5195,34.5195,34.5101,34.5101,6200.0
2017-10-09 14:20:00,36.67,36.67,36.67,36.67,482.0,34.5101,34.5101,34.5101,34.5101,482.0
2017-10-09 14:25:00,36.66,36.66,36.65,36.65,15720.0,34.5007,34.5007,34.4913,34.4913,15720.0
2017-10-09 14:30:00,36.65,36.65,36.61,36.62,18750.0,34.4913,34.4913,34.4536,34.463,18750.0
2017-10-09 14:35:00,36.6,36.62,36.6,36.62,1180.0,34.4442,34.463,34.4442,34.463,1180.0
2017-10-09 14:40:00,36.63,36.63,36.63,36.63,200.0,34.4724,34.4724,34.4724,34.4724,200.0
2017-10-09 14:45:00,36.63,36.63,36.63,36.63,0.0,34.4724,34.4724,34.4724,34.4724,0.0
2017-10-09 14:50:00,36.63,36.63,36.63,36.63,0.0,34.4724,34.4724,34.4724,34.4724,0.0
2017-10-09 14:55:00,36.62,36.63,36.62,36.63,672.0,34.463,34.4724,34.463,34.4724,672.0
2017-10-09 15:00:00,36.63,36.63,36.63,36.63,0.0,34.4724,34.4724,34.4724,34.4724,0.0
2017-10-09 15:05:00,36.59,36.6,36.59,36.59,400.0,34.4348,34.4442,34.4348,34.4348,400.0
2017-10-09 15:10:00,36.58,36.58,36.54,36.56,6976.0,34.4254,34.4254,34.3877,34.4066,6976.0
2017-10-09 15:15:00,36.59,36.59,36.58,36.58,9200.0,34.4348,34.4348,34.4254,34.4254,9200.0
2017-10-09 15:20:00,36.58,36.58,36.58,36.58,0.0,34.4254,34.4254,34.4254,34.4254,0.0
2017-10-09 15:25:00,36.58,36.58,36.58,36.58,0.0,34.4254,34.4254,34.4254,34.4254,0.0
2017-10-09 15:30:00,36.61,36.61,36.6,36.61,200.0,34.4536,34.4536,34.4442,34.4536,200.0
2017-10-09 15:35:00,36.57,36.57,36.56,36.57,5200.0,34.416,34.416,34.4066,34.416,5200.0
2017-10-09 15:40:00,36.57,36.57,36.57,36.57,0.0,34.416,34.416,34.416,34.416,0.0
2017-10-09 15:45:00,36.54,36.56,36.54,36.55,6000.0,34.3877,34.4066,34.3877,34.3971,6000.0
2017-10-09 15:50:00,36.56,36.6,36.56,36.6,4800.0,34.4066,34.4442,34.4066,34.4442,4800.0
2017-10-09 15:55:00,36.6,36.65,36.6,36.63,8268.0,34.4442,34.4913,34.4442,34.4724,8268.0
2017-10-10 09:30:00,37.0,37.0,36.85,36.9,37846.0,34.8206,34.8206,34.6795,34.7265,37846.0
2017-10-10 09:35:00,36.89,36.95,36.86,36.94,20682.0,34.7171,34.7736,34.6889,34.7642,20682.0
2017-10-10 09:40:00,36.94,37.07,36.94,37.04,11708.0,34.7642,34.8865,34.7642,34.8583,11708.0
2017-10-10 09:45:00,37.03,37.04,37.02,37.02,20200.0,34.8489,34.8583,34.8395,34.8395,20200.0
2017-10-10 09:50:00,36.99,36.99,36.96,36.96,2920.0,34.8112,34.8112,34.783,34.783,2920.0
2017-10-10 09:55:00,37.01,37.03,37.01,37.02,3766.0,34.8301,34.8489,34.8301,34.8395,3766.0
2017-10-10 10:00:00,37.03,37.04,36.99,36.99,3844.0,34.8489,34.8583,34.8112,34.8112,3844.0
2017-10-10 10:05:00,36.96,36.96,36.87,36.87,1520.0,34.783,34.783,34.6983,34.6983,1520.0
2017-10-10 10:10:00,36.85,36.89,36.85,36.88,13630.0,34.6795,34.7171,34.6795,34.7077,13630.0
2017-10-10 10:15:00,36.85,36.86,36.77,36.77,5000.0,34.6795,34.6889,34.6042,34.6042,5000.0
2017-10-10 10:20:00,36.76,36.8,36.7,36.78,15942.0,34.5948,34.6324,34.5383,34.6136,15942.0
2017-10-10 10:25:00,36.79,36.82,36.77,36.82,3400.0,34.623,34.6512,34.6042,34.6512,3400.0
2017-10-10 10:30:00,36.83,36.84,36.77,36.78,9040.0,34.6607,34.6701,34.6042,34.6136,9040.0
2017-10-10 10:35:00,36.75,36.77,36.74,36.74,7532.0,34.5854,34.6042,34.576,34.576,7532.0
2017-10-10 10:40:00,36.74,36.8,36.74,36.8,3202.0,34.576,34.6324,34.576,34.6324,3202.0
2017-10-10 10:45:00,36.81,36.81,36.81,36.81,1400.0,34.6418,34.6418,34.6418,34.6418,1400.0
2017-10-10 10:50:00,36.8,36.8,36.8,36.8,402.0,34.6324,34.6324,34.6324,34.6324,402.0
2017-10-10 10:55:00,36.79,36.8,36.77,36.78,3778.0,34.623,34.6324,34.6042,34.6136,3778.0
2017-10-10 11:00:00,36.82,36.82,36.82,36.82,4000.0,34.6512,34.6512,34.6512,34.6512,4000.0
2017-10-10 11:05:00,36.82,36.83,36.82,36.82,11138.0,34.6512,34.6607,34.6512,34.6512,11138.0
2017-10-10 11:10:00,36.82,36.82,36.82,36.82,3600.0,34.6512,34.6512,34.6512,34.6512,3600.0
2017-10-10 11:15:00,36.85,36.86,36.85,36.86,2200.0,34.6795,34.6889,34.6795,34.6889,2200.0
2017-10-10 11:20:00,36.85,36.85,36.81,36.82,1140.0,34.6795,34.6795,34.6418,34.6512,1140.0
2017-10-10 11:25:00,36.81,36.81,36.79,36.79,400.0,34.6418,34.6418,34.623,34.623,400.0
2017-10-10 11:30:00,36.81,36.81,36.81,36.81,2050.0,34.6418,34.6418,34.6418,34.6418,2050.0
2017-10-10 11:35:00,36.79,36.79,36.77,36.77,700.0,34.623,34.623,34.6042,34.6042,700.0
2017-10-10 11:40:00,36.79,36.8,36.79,36.79,2000.0,34.623,34.6324,34.623,34.623,2000.0
2017-10-10 11:45:00,36.79,36.79,36.79,36.79,0.0,34.623,34.623,34.623,34.623,0.0
2017-10-10 11:50:00,36.8,36.8,36.79,36.79,2200.0,34.6324,34.6324,34.623,34.623,2200.0
2017-10-10 11:55:00,36.79,36.79,36.77,36.79,3880.0,34.623,34.623,34.6042,34.623,3880.0
2017-10-10 12:00:00,36.81,36.81,36.81,36.81,800.0,34.6418,34.6418,34.6418,34.6418,800.0
2017-10-10 12:05:00,36.82,36.83,36.82,36.83,800.0,34.6512,34.6607,34.6512,34.6607,800.0
2017-10-10 12:10:00,36.76,36.77,36.74,36.74,2200.0,34.5948,34.6042,34.576,34.576,2200.0
2017-10-10 12:15:00,36.74,36.74,36.74,36.74,1000.0,34.576,34.576,34.576,34.576,1000.0
2017-10-10 12:20:00,36.78,36.78,36.77,36.77,2440.0,34.6136,34.6136,34.6042,34.6042,2440.0
2017-10-10 12:25:00,36.77,36.8,36.77,36.79,11088.0,34.6042,34.6324,34.6042,34.623,11088.0
2017-10-10 12:30:00,36.8,36.81,36.8,36.81,3200.0,34.6324,34.6418,34.6324,34.6418,3200.0
2017-10-10 12:35:00,36.84,36.84,36.84,36.84,200.0,34.6701,34.6701,34.6701,34.6701,200.0
2017-10-10 12:40:00,36.83,36.88,36.83,36.88,3294.0,34.6607,34.7077,34.6607,34.7077,3294.0
2017-10-10 12:45:00,36.88,36.88,36.85,36.85,2000.0,34.7077,34.7077,34.6795,34.6795,2000.0
2017-10-10 12:50:00,36.87,36.87,36.87,36.87,600.0,34.6983,34.6983,34.6983,34.6983,600.0
2017-10-10 12:55:00,36.87,36.88,36.87,36.87,400.0,34.6983,34.7077,34.6983,34.6983,400.0
2017-10-10 13:00:00,36.88,36.88,36.87,36.87,500.0,34.7077,34.7077,34.6983,34.6983,500.0
2017-10-10 13:05:00,36.85,36.85,36.85,36.85,300.0,34.6795,34.6795,34.6795,34.6795,300.0
2017-10-10 13:10:00,36.88,36.92,36.88,36.91,5300.0,34.7077,34.7454,34.7077,34.7359,5300.0
2017-10-10 13:15:00,36.9,36.9,36.88,36.88,2000.0,34.7265,34.7265,34.7077,34.7077,2000.0
2017-10-10 13:20:00,36.88,36.88,36.88,36.88,600.0,34.7077,34.7077,34.7077,34.7077,600.0
2017-10-10 13:25:00,36.88,36.88,36.87,36.88,6300.0,34.7077,34.7077,34.6983,34.7077,6300.0
2017-10-10 13:30:00,36.88,36.89,36.88,36.88,2950.0,34.7077,34.7171,34.7077,34.7077,2950.0
2017-10-10 13:35:00,36.85,36.91,36.85,36.91,2998.0,34.6795,34.7359,34.6795,34.7359,2998.0
2017-10-10 13:40:00,36.92,36.92,36.92,36.92,200.0,34.7454,34.7454,34.7454,34.7454,200.0
2017-10-10 13:45:00,36.91,36.91,36.91,36.91,2600.0,34.7359,34.7359,34.7359,34.7359,2600.0
2017-10-10 13:50:00,36.91,36.91,36.89,36.89,4240.0,34.7359,34.7359,34.7171,34.7171,4240.0
2017-10-10 13:55:00,36.91,36.91,36.9,36.9,942.0,34.7359,34.7359,34.7265,34.7265,942.0
2017-10-10 14:00:00,36.9,36.9,36.89,36.9,200.0,34.7265,34.7265,34.7171,34.7265,200.0
2017-10-10 14:05:00,36.9,36.9,36.9,36.9,0.0,34.7265,34.7265,34.7265,34.7265,0.0
2017-10-10 14:10:00,36.86,36.86,36.85,36.85,800.0,34.6889,34.6889,34.6795,34.6795,800.0
2017-10-10 14:15:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:20:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:25:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:30:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:35:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:40:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:45:00,36.86,36.86,36.85,36.86,2000.0,34.6889,34.6889,34.6795,34.6889,2000.0
2017-10-10 14:50:00,36.87,36.87,36.87,36.87,800.0,34.6983,34.6983,34.6983,34.6983,800.0
2017-10-10 14:55:00,36.87,36.87,36.85,36.85,400.0,34.6983,34.6983,34.6795,34.6795,400.0
2017-10-10 15:00:00,36.85,36.88,36.85,36.88,470.0,34.6795,34.7077,34.6795,34.7077,470.0
2017-10-10 15:05:00,36.88,36.88,36.88,36.88,200.0,34.7077,34.7077,34.7077,34.7077,200.0
2017-10-10 15:10:00,36.9,36.9,36.9,36.9,800.0,34.7265,34.7265,34.7265,34.7265,800.0
2017-10-10 15:15:00,36.88,36.88,36.88,36.88,400.0,34.7077,34.7077,34.7077,34.7077,400.0
2017-10-10 15:20:00,36.88,36.88,36.88,36.88,0.0,34.7077,34.7077,34.7077,34.7077,0.0
2017-10-10 15:25:00,36.91,36.91,36.9,36.9,1920.0,34.7359,34.7359,34.7265,34.7265,1920.0
2017-10-10 15:30:00,36.93,36.93,36.91,36.91,4640.0,34.7548,34.7548,34.7359,34.7359,4640.0
2017-10-10 15:35:00,36.9,36.9,36.88,36.88,5262.0,34.7265,34.7265,34.7077,34.7077,5262.0
2017-10-10 15:40:00,36.88,36.9,36.85,36.9,5800.0,34.7077,34.7265,34.6795,34.7265,5800.0
2017-10-10 15:45:00,36.9,36.94,36.9,36.94,21412.0,34.7265,34.7642,34.7265,34.7642,21412.0
2017-10-10 15:50:00,36.94,36.94,36.93,36.94,3400.0,34.7642,34.7642,34.7548,34.7642,3400.0
2017-10-10 15:55:00,36.92,36.99,36.92,36.99,17260.0,34.7454,34.8112,34.7454,34.8112,17260.0
2017-10-11 09:30:00,37.0,37.05,37.0,37.04,25298.0,34.8206,34.8677,34.8206,34.8583,25298.0
2017-10-11 09:35:00,37.02,37.03,36.98,36.99,1200.0,34.8395,34.8489,34.8018,34.8112,1200.0
2017-10-11 09:40:00,36.99,36.99,36.95,36.97,10676.0,34.8112,34.8112,34.7736,34.7924,10676.0
2017-10-11 09:45:00,36.99,37.0,36.95,36.99,6800.0,34.8112,34.8206,34.7736,34.8112,6800.0
2017-10-11 09:50:00,36.99,37.0,36.95,36.96,12058.0,34.8112,34.8206,34.7736,34.783,12058.0
2017-10-11 09:55:00,36.98,36.98,36.97,36.98,5324.0,34.8018,34.8018,34.7924,34.8018,5324.0
2017-10-11 10:00:00,36.99,37.0,36.98,36.99,21200.0,34.8112,34.8206,34.8018,34.8112,21200.0
2017-10-11 10:05:00,36.99,37.0,36.99,37.0,4620.0,34.8112,34.8206,34.8112,34.8206,4620.0
2017-10-11 10:10:00,37.0,37.02,36.99,37.0,7458.0,34.8206,34.8395,34.8112,34.8206,7458.0
2017-10-11 10:15:00,36.99,37.02,36.99,37.02,4000.0,34.8112,34.8395,34.8112,34.8395,4000.0
2017-10-11 10:20:00,37.01,37.04,37.01,37.04,13770.0,34.8301,34.8583,34.8301,34.8583,13770.0
2017-10-11 10:25:00,37.03,37.04,37.02,37.02,8600.0,34.8489,34.8583,34.8395,34.8395,8600.0
2017-10-11 10:30:00,37.02,37.03,37.02,37.02,1340.0,34.8395,34.8489,34.8395,34.8395,1340.0
2017-10-11 10:35:00,37.02,37.03,37.02,37.02,3480.0,34.8395,34.8489,34.8395,34.8395,3480.0
2017-10-11 10:40:00,37.0,37.03,37.0,37.03,1470.0,34.8206,34.8489,34.8206,34.8489,1470.0
2017-10-11 10:45:00,37.02,37.02,37.02,37.02,9000.0,34.8395,34.8395,34.8395,34.8395,9000.0
2017-10-11 10:50:00,37.02,37.02,37.02,37.02,0.0,34.8395,34.8395,34.8395,34.8395,0.0
2017-10-11 10:55:00,37.02,37.04,37.0,37.0,11200.0,34.8395,34.8583,34.8206,34.8206,11200.0
2017-10-11 11:00:00,37.0,37.0,37.0,37.0,0.0,34.8206,34.8206,34.8206,34.8206,0.0
2017-10-11 11:05:00,37.01,37.01,37.01,37.01,2036.0,34.8301,34.8301,34.8301,34.8301,2036.0
2017-10-11 11:10:00,37.04,37.05,37.04,37.04,2200.0,34.8583,34.8677,34.8583,34.8583,2200.0
2017-10-11 11:15:00,37.04,37.04,37.02,37.03,10200.0,34.8583,34.8583,34.8395,34.8489,10200.0
2017-10-11 11:20:00,37.03,37.05,37.02,37.02,2424.0,34.8489,34.8677,34.8395,34.8395,2424.0
2017-10-11 11:25:00,37.02,37.02,37.02,37.02,5000.0,34.8395,34.8395,34.8395,34.8395,5000.0
2017-10-11 11:30:00,37.02,37.02,37.02,37.02,1000.0,34.8395,34.8395,34.8395,34.8395,1000.0
2017-10-11 11:35:00,37.03,37.04,37.02,37.03,5604.0,34.8489,34.8583,34.8395,34.8489,5604.0
2017-10-11 11:40:00,37.03,37.03,37.03,37.03,0.0,34.8489,34.8489,34.8489,34.8489,0.0
2017-10-11 11:45:00,37.02,37.02,37.01,37.01,7400.0,34.8395,34.8395,34.8301,34.8301,7400.0
2017-10-11 11:50:00,37.0,37.0,36.99,36.99,14600.0,34.8206,34.8206,34.8112,34.8112,14600.0
2017-10-11 11:55:00,37.01,37.01,37.01,37.01,1800.0,34.8301,34.8301,34.8301,34.8301,1800.0
2017-10-11 12:00:00,37.02,37.02,37.01,37.02,1776.0,34.8395,34.8395,34.8301,34.8395,1776.0
2017-10-11 12:05:00,37.03,37.04,37.02,37.03,3470.0,34.8489,34.8583,34.8395,34.8489,3470.0
2017-10-11 12:10:00,37.05,37.07,37.05,37.06,12160.0,34.8677,34.8865,34.8677,34.8771,12160.0
2017-10-11 12:15:00,37.07,37.08,37.06,37.08,12400.0,34.8865,34.8959,34.8771,34.8959,12400.0
2017-10-11 12:20:00,37.08,37.09,37.08,37.09,9400.0,34.8959,34.9053,34.8959,34.9053,9400.0
2017-10-11 12:25:00,37.09,37.09,37.08,37.09,5600.0,34.9053,34.9053,34.8959,34.9053,5600.0
2017-10-11 12:30:00,37.08,37.08,37.08,37.08,2200.0,34.8959,34.8959,34.8959,34.8959,2200.0
2017-10-11 12:35:00,37.06,37.08,37.06,37.08,8530.0,34.8771,34.8959,34.8771,34.8959,8530.0
2017-10-11 12:40:00,37.07,37.07,37.05,37.06,1000.0,34.8865,34.8865,34.8677,34.8771,1000.0
2017-10-11 12:45:00,37.05,37.06,37.05,37.05,2800.0,34.8677,34.8771,34.8677,34.8677,2800.0
2017-10-11 12:50:00,37.05,37.05,37.05,37.05,1100.0,34.8677,34.8677,34.8677,34.8677,1100.0
2017-10-11 12:55:00,37.05,37.05,37.05,37.05,2000.0,34.8677,34.8677,34.8677,34.8677,2000.0
2017-10-11 13:00:00,37.05,37.06,37.05,37.05,4000.0,34.8677,34.8771,34.8677,34.8677,4000.0
2017-10-11 13:05:00,37.08,37.08,37.08,37.08,4400.0,34.8959,34.8959,34.8959,34.8959,4400.0
2017-10-11 13:10:00,37.08,37.08,37.08,37.08,1344.0,34.8959,34.8959,34.8959,34.8959,1344.0
2017-10-11 13:15:00,37.07,37.07,37.07,37.07,590.0,34.8865,34.8865,34.8865,34.8865,590.0
2017-10-11 13:20:00,37.06,37.06,37.05,37.06,200.0,34.8771,34.8771,34.8677,34.8771,200.0
2017-10-11 13:25:00,37.06,37.06,37.06,37.06,0.0,34.8771,34.8771,34.8771,34.8771,0.0
2017-10-11 13:30:00,37.06,37.06,37.06,37.06,0.0,34.8771,34.8771,34.8771,34.8771,0.0
2017-10-11 13:35:00,37.01,37.01,37.01,37.01,200.0,34.8301,34.8301,34.8301,34.8301,200.0
2017-10-11 13:40:00,37.01,37.01,37.01,37.01,0.0,34.8301,34.8301,34.8301,34.8301,0.0
2017-10-11 13:45:00,37.01,37.01,37.01,37.01,0.0,34.8301,34.8301,34.8301,34.8301,0.0
2017-10-11 13:50:00,37.01,37.02,37.01,37.01,200.0,34.8301,34.8395,34.8301,34.8301,200.0
2017-10-11 13:55:00,37.04,37.04,37.04,37.04,346.0,34.8583,34.8583,34.8583,34.8583,346.0
2017-10-11 14:00:00,37.04,37.04,37.04,37.04,0.0,34.8583,34.8583,34.8583,34.8583,0.0
2017-10-11 14:05:00,37.07,37.07,37.04,37.04,4840.0,34.8865,34.8865,34.8583,34.8583,4840.0
2017-10-11 14:10:00,37.04,37.04,37.04,37.04,0.0,34.8583,34.8583,34.8583,34.8583,0.0
2017-10-11 14:15:00,37.08,37.1,37.08,37.1,2400.0,34.8959,34.9148,34.8959,34.9148,2400.0
2017-10-11 14:20:00,37.09,37.09,37.05,37.05,1150.0,34.9053,34.9053,34.8677,34.8677,1150.0
2017-10-11 14:25:00,37.05,37.05,37.05,37.05,0.0,34.8677,34.8677,34.8677,34.8677,0.0
2017-10-11 14:30:00,37.04,37.04,37.02,37.03,1000.0,34.8583,34.8583,34.8395,34.8489,1000.0
2017-10-11 14:35:00,37.04,37.04,37.02,37.02,3200.0,34.8583,34.8583,34.8395,34.8395,3200.0
2017-10-11 14:40:00,37.04,37.05,37.04,37.05,500.0,34.8583,34.8677,34.8583,34.8677,500.0
2017-10-11 14:45:00,37.06,37.06,37.05,37.05,600.0,34.8771,34.8771,34.8677,34.8677,600.0
2017-10-11 14:50:00,37.06,37.07,37.06,37.07,1000.0,34.8771,34.8865,34.8771,34.8865,1000.0
2017-10-11 14:55:00,37.07,37.1,37.07,37.09,27132.0,34.8865,34.9148,34.8865,34.9053,27132.0
2017-10-11 15:00:00,37.08,37.1,37.07,37.09,34898.0,34.8959,34.9148,34.8865,34.9053,34898.0
2017-10-11 15:05:00,37.1,37.12,37.1,37.11,4470.0,34.9148,34.9336,34.9148,34.9242,4470.0
2017-10-11 15:10:00,37.12,37.13,37.12,37.13,2480.0,34.9336,34.943,34.9336,34.943,2480.0
2017-10-11 15:15:00,37.13,37.13,37.12,37.13,5380.0,34.943,34.943,34.9336,34.943,5380.0
2017-10-11 15:20:00,37.14,37.15,37.11,37.11,2264.0,34.9524,34.9618,34.9242,34.9242,2264.0
2017-10-11 15:25:00,37.11,37.13,37.11,37.12,5600.0,34.9242,34.943,34.9242,34.9336,5600.0
2017-10-11 15:30:00,37.13,37.15,37.13,37.14,4054.0,34.943,34.9618,34.943,34.9524,4054.0
2017-10-11 15:35:00,37.13,37.15,37.13,37.15,3070.0,34.943,34.9618,34.943,34.9618,3070.0
2017-10-11 15:40:00,37.14,37.14,37.12,37.14,7806.0,34.9524,34.9524,34.9336,34.9524,7806.0
2017-10-11 15:45:00,37.15,37.16,37.12,37.13,12640.0,34.9618,34.9712,34.9336,34.943,12640.0
2017-10-11 15:50:00,37.13,37.15,37.13,37.14,18098.0,34.943,34.9618,34.943,34.9524,18098.0
2017-10-11 15:55:00,37.13,37.18,37.13,37.17,79292.0,34.943,34.99,34.943,34.9806,79292.0
2017-10-12 09:30:00,37.03,37.1,37.02,37.06,22896.0,34.8489,34.9148,34.8395,34.8771,22896.0
2017-10-12 09:35:00,37.01,37.05,36.98,37.05,13840.0,34.8301,34.8677,34.8018,34.8677,13840.0
2017-10-12 09:40:00,37.05,37.06,36.99,37.01,10676.0,34.8677,34.8771,34.8112,34.8301,10676.0
2017-10-12 09:45:00,37.0,37.02,36.99,37.01,9200.0,34.8206,34.8395,34.8112,34.8301,9200.0
2017-10-12 09:50:00,37.01,37.04,36.99,37.02,55596.0,34.8301,34.8583,34.8112,34.8395,55596.0
2017-10-12 09:55:00,37.02,37.03,37.02,37.03,1200.0,34.8395,34.8489,34.8395,34.8489,1200.0
2017-10-12 10:00:00,37.01,37.05,37.01,37.05,10126.0,34.8301,34.8677,34.8301,34.8677,10126.0
2017-10-12 10:05:00,37.05,37.07,37.05,37.07,1200.0,34.8677,34.8865,34.8677,34.8865,1200.0
2017-10-12 10:10:00,37.07,37.09,37.06,37.09,8240.0,34.8865,34.9053,34.8771,34.9053,8240.0
2017-10-12 10:15:00,37.09,37.12,37.08,37.09,10330.0,34.9053,34.9336,34.8959,34.9053,10330.0
2017-10-12 10:20:00,37.09,37.09,37.07,37.08,13084.0,34.9053,34.9053,34.8865,34.8959,13084.0
2017-10-12 10:25:00,37.08,37.09,37.08,37.09,4230.0,34.8959,34.9053,34.8959,34.9053,4230.0
2017-10-12 10:30:00,37.12,37.13,37.12,37.13,804.0,34.9336,34.943,34.9336,34.943,804.0
2017-10-12 10:35:00,37.14,37.15,37.13,37.13,2200.0,34.9524,34.9618,34.943,34.943,2200.0
2017-10-12 10:40:00,37.13,37.13,37.12,37.12,4130.0,34.943,34.943,34.9336,34.9336,4130.0
2017-10-12 10:45:00,37.1,37.1,37.1,37.1,7056.0,34.9148,34.9148,34.9148,34.9148,7056.0
2017-10-12 10:50:00,37.1,37.1,37.1,37.1,2116.0,34.9148,34.9148,34.9148,34.9148,2116.0
2017-10-12 10:55:00,37.08,37.1,37.07,37.1,5000.0,34.8959,34.9148,34.8865,34.9148,5000.0
2017-10-12 11:00:00,37.1,37.1,37.1,37.1,260.0,34.9148,34.9148,34.9148,34.9148,260.0
2017-10-12 11:05:00,37.13,37.13,37.12,37.13,900.0,34.943,34.943,34.9336,34.943,900.0
2017-10-12 11:10:00,37.14,37.14,37.13,37.14,800.0,34.9524,34.9524,34.943,34.9524,800.0
2017-10-12 11:15:00,37.16,37.16,37.13,37.13,1200.0,34.9712,34.9712,34.943,34.943,1200.0
2017-10-12 11:20:00,37.12,37.12,37.12,37.12,200.0,34.9336,34.9336,34.9336,34.9336,200.0
2017-10-12 11:25:00,37.12,37.12,37.12,37.12,0.0,34.9336,34.9336,34.9336,34.9336,0.0
2017-10-12 11:30:00,37.15,37.16,37.13,37.16,10580.0,34.9618,34.9712,34.943,34.9712,10580.0
2017-10-12 11:35:00,37.15,37.16,37.15,37.15,3600.0,34.9618,34.9712,34.9618,34.9618,3600.0
2017-10-12 11:40:00,37.17,37.18,37.17,37.17,5876.0,34.9806,34.99,34.9806,34.9806,5876.0
2017-10-12 11:45:00,37.19,37.19,37.18,37.19,2400.0,34.9994,34.9994,34.99,34.9994,2400.0
2017-10-12 11:50:00,37.19,37.22,37.19,37.21,20500.0,34.9994,35.0277,34.9994,35.0183,20500.0
2017-10-12 11:55:00,37.2,37.21,37.2,37.21,3400.0,35.0089,35.0183,35.0089,35.0183,3400.0
2017-10-12 12:00:00,37.22,37.22,37.22,37.22,200.0,35.0277,35.0277,35.0277,35.0277,200.0
2017-10-12 12:05:00,37.21,37.21,37.21,37.21,2200.0,35.0183,35.0183,35.0183,35.0183,2200.0
2017-10-12 12:10:00,37.2,37.2,37.18,37.19,5002.0,35.0089,35.0089,34.99,34.9994,5002.0
2017-10-12 12:15:00,37.19,37.19,37.17,37.18,31400.0,34.9994,34.9994,34.9806,34.99,31400.0
2017-10-12 12:20:00,37.19,37.19,37.19,37.19,5000.0,34.9994,34.9994,34.9994,34.9994,5000.0
2017-10-12 12:25:00,37.19,37.19,37.17,37.17,1000.0,34.9994,34.9994,34.9806,34.9806,1000.0
2017-10-12 12:30:00,37.17,37.17,37.17,37.17,200.0,34.9806,34.9806,34.9806,34.9806,200.0
2017-10-12 12:35:00,37.15,37.15,37.14,37.15,7028.0,34.9618,34.9618,34.9524,34.9618,7028.0
2017-10-12 12:40:00,37.14,37.14,37.14,37.14,600.0,34.9524,34.9524,34.9524,34.9524,600.0
2017-10-12 12:45:00,37.13,37.15,37.13,37.13,4898.0,34.943,34.9618,34.943,34.943,4898.0
2017-10-12 12:50:00,37.13,37.13,37.13,37.13,400.0,34.943,34.943,34.943,34.943,400.0
2017-10-12 12:55:00,37.13,37.13,37.13,37.13,0.0,34.943,34.943,34.943,34.943,0.0
2017-10-12 13:00:00,37.15,37.15,37.15,37.15,600.0,34.9618,34.9618,34.9618,34.9618,600.0
2017-10-12 13:05:00,37.15,37.15,37.15,37.15,200.0,34.9618,34.9618,34.9618,34.9618,200.0
2017-10-12 13:10:00,37.15,37.16,37.15,37.16,2760.0,34.9618,34.9712,34.9618,34.9712,2760.0
2017-10-12 13:15:00,37.17,37.17,37.16,37.16,3200.0,34.9806,34.9806,34.9712,34.9712,3200.0
2017-10-12 13:20:00,37.17,37.17,37.17,37.17,1800.0,34.9806,34.9806,34.9806,34.9806,1800.0
2017-10-12 13:25:00,37.17,37.18,37.16,37.16,3326.0,34.9806,34.99,34.9712,34.9712,3326.0
2017-10-12 13:30:00,37.16,37.16,37.16,37.16,0.0,34.9712,34.9712,34.9712,34.9712,0.0
2017-10-12 13:35:00,37.16,37.16,37.16,37.16,600.0,34.9712,34.9712,34.9712,34.9712,600.0
2017-10-12 13:40:00,37.17,37.18,37.17,37.17,6800.0,34.9806,34.99,34.9806,34.9806,6800.0
2017-10-12 13:45:00,37.14,37.14,37.13,37.13,3700.0,34.9524,34.9524,34.943,34.943,3700.0
2017-10-12 13:50:00,37.12,37.12,37.12,37.12,538.0,34.9336,34.9336,34.9336,34.9336,538.0
2017-10-12 13:55:00,37.1,37.1,37.1,37.1,3400.0,34.9148,34.9148,34.9148,34.9148,3400.0
2017-10-12 14:00:00,37.09,37.1,37.07,37.08,3930.0,34.9053,34.9148,34.8865,34.8959,3930.0
2017-10-12 14:05:00,37.08,37.1,37.08,37.09,2230.0,34.8959,34.9148,34.8959,34.9053,2230.0
2017-10-12 14:10:00,37.09,37.09,37.09,37.09,0.0,34.9053,34.9053,34.9053,34.9053,0.0
2017-10-12 14:15:00,37.11,37.11,37.1,37.11,6000.0,34.9242,34.9242,34.9148,34.9242,6000.0
2017-10-12 14:20:00,37.1,37.12,37.1,37.11,13400.0,34.9148,34.9336,34.9148,34.9242,13400.0
2017-10-12 14:25:00,37.12,37.12,37.12,37.12,1000.0,34.9336,34.9336,34.9336,34.9336,1000.0
2017-10-12 14:30:00,37.1,37.1,37.09,37.09,628.0,34.9148,34.9148,34.9053,34.9053,628.0
2017-10-12 14:35:00,37.09,37.09,37.08,37.08,3728.0,34.9053,34.9053,34.8959,34.8959,3728.0
2017-10-12 14:40:00,37.07,37.08,37.06,37.07,9100.0,34.8865,34.8959,34.8771,34.8865,9100.0
2017-10-12 14:45:00,37.06,37.06,36.98,36.98,25016.0,34.8771,34.8771,34.8018,34.8018,25016.0
2017-10-12 14:50:00,36.99,36.99,36.97,36.97,9000.0,34.8112,34.8112,34.7924,34.7924,9000.0
2017-10-12 14:55:00,36.98,37.01,36.97,37.01,2000.0,34.8018,34.8301,34.7924,34.8301,2000.0
2017-10-12 15:00:00,37.02,37.03,37.02,37.02,3000.0,34.8395,34.8489,34.8395,34.8395,3000.0
2017-10-12 15:05:00,37.02,37.02,37.02,37.02,2400.0,34.8395,34.8395,34.8395,34.8395,2400.0
2017-10-12 15:10:00,37.04,37.06,37.04,37.05,1200.0,34.8583,34.8771,34.8583,34.8677,1200.0
2017-10-12 15:15:00,37.05,37.06,37.05,37.06,1200.0,34.8677,34.8771,34.8677,34.8771,1200.0
2017-10-12 15:20:00,37.05,37.05,37.05,37.05,200.0,34.8677,34.8677,34.8677,34.8677,200.0
2017-10-12 15:25:00,37.04,37.05,37.02,37.02,900.0,34.8583,34.8677,34.8395,34.8395,900.0
2017-10-12 15:30:00,37.02,37.02,36.99,36.99,1200.0,34.8395,34.8395,34.8112,34.8112,1200.0
2017-10-12 15:35:00,36.99,36.99,36.95,36.96,6200.0,34.8112,34.8112,34.7736,34.783,6200.0
2017-10-12 15:40:00,36.96,36.99,36.96,36.97,2600.0,34.783,34.8112,34.783,34.7924,2600.0
2017-10-12 15:45:00,36.97,36.98,36.96,36.96,1050.0,34.7924,34.8018,34.783,34.783,1050.0
2017-10-12 15:50:00,36.95,36.97,36.92,36.97,26094.0,34.7736,34.7924,34.7454,34.7924,26094.0
2017-10-12 15:55:00,36.98,37.02,36.93,36.99,27220.0,34.8018,34.8395,34.7548,34.8112,27220.0
2017-10-13 09:30:00,37.25,37.25,37.15,37.15,21060.0,35.0559,35.0559,34.9618,34.9618,21060.0
2017-10-13 09:35:00,37.15,37.17,37.14,37.16,11600.0,34.9618,34.9806,34.9524,34.9712,11600.0
2017-10-13 09:40:00,37.18,37.19,37.15,37.15,6900.0,34.99,34.9994,34.9618,34.9618,6900.0
2017-10-13 09:45:00,37.16,37.2,37.16,37.2,8800.0,34.9712,35.0089,34.9712,35.0089,8800.0
2017-10-13 09:50:00,37.18,37.21,37.18,37.21,1600.0,34.99,35.0183,34.99,35.0183,1600.0
2017-10-13 09:55:00,37.2,37.2,37.17,37.17,3218.0,35.0089,35.0089,34.9806,34.9806,3218.0
2017-10-13 10:00:00,37.17,37.2,37.17,37.2,5250.0,34.9806,35.0089,34.9806,35.0089,5250.0
2017-10-13 10:05:00,37.21,37.24,37.2,37.24,8192.0,35.0183,35.0465,35.0089,35.0465,8192.0
2017-10-13 10:10:00,37.25,37.26,37.23,37.24,9528.0,35.0559,35.0653,35.0371,35.0465,9528.0
2017-10-13 10:15:00,37.25,37.27,37.24,37.26,8414.0,35.0559,35.0747,35.0465,35.0653,8414.0
2017-10-13 10:20:00,37.26,37.3,37.26,37.29,13424.0,35.0653,35.103,35.0653,35.0936,13424.0
2017-10-13 10:25:00,37.28,37.29,37.26,37.26,2200.0,35.0841,35.0936,35.0653,35.0653,2200.0
2017-10-13 10:30:00,37.3,37.31,37.26,37.26,1200.0,35.103,35.1124,35.0653,35.0653,1200.0
2017-10-13 10:35:00,37.28,37.28,37.25,37.26,3226.0,35.0841,35.0841,35.0559,35.0653,3226.0
2017-10-13 10:40:00,37.25,37.27,37.24,37.26,4500.0,35.0559,35.0747,35.0465,35.0653,4500.0
2017-10-13 10:45:00,37.26,37.27,37.21,37.21,2262.0,35.0653,35.0747,35.0183,35.0183,2262.0
2017-10-13 10:50:00,37.2,37.2,37.09,37.1,10226.0,35.0089,35.0089,34.9053,34.9148,10226.0
2017-10-13 10:55:00,37.15,37.18,37.15,37.18,1000.0,34.9618,34.99,34.9618,34.99,1000.0
2017-10-13 11:00:00,37.19,37.19,37.17,37.18,7070.0,34.9994,34.9994,34.9806,34.99,7070.0
2017-10-13 11:05:00,37.17,37.18,37.16,37.18,6304.0,34.9806,34.99,34.9712,34.99,6304.0
2017-10-13 11:10:00,37.19,37.22,37.19,37.2,13400.0,34.9994,35.0277,34.9994,35.0089,13400.0
2017-10-13 11:15:00,37.2,37.2,37.2,37.2,0.0,35.0089,35.0089,35.0089,35.0089,0.0
2017-10-13 11:20:00,37.21,37.21,37.18,37.18,1152.0,35.0183,35.0183,34.99,34.99,1152.0
2017-10-13 11:25:00,37.2,37.2,37.2,37.2,300.0,35.0089,35.0089,35.0089,35.0089,300.0
2017-10-13 11:30:00,37.13,37.13,37.1,37.11,2000.0,34.943,34.943,34.9148,34.9242,2000.0
2017-10-13 11:35:00,37.11,37.11,37.11,37.11,0.0,34.9242,34.9242,34.9242,34.9242,0.0
2017-10-13 11:40:00,37.11,37.11,37.11,37.11,0.0,34.9242,34.9242,34.9242,34.9242,0.0
2017-10-13 11:45:00,37.14,37.18,37.14,37.17,970.0,34.9524,34.99,34.9524,34.9806,970.0
2017-10-13 11:50:00,37.18,37.18,37.18,37.18,2000.0,34.99,34.99,34.99,34.99,2000.0
2017-10-13 11:55:00,37.19,37.21,37.19,37.2,2806.0,34.9994,35.0183,34.9994,35.0089,2806.0
2017-10-13 12:00:00,37.2,37.2,37.2,37.2,2300.0,35.0089,35.0089,35.0089,35.0089,2300.0
2017-10-13 12:05:00,37.21,37.21,37.21,37.21,2600.0,35.0183,35.0183,35.0183,35.0183,2600.0
2017-10-13 12:10:00,37.2,37.21,37.18,37.19,1200.0,35.0089,35.0183,34.99,34.9994,1200.0
2017-10-13 12:15:00,37.19,37.19,37.19,37.19,0.0,34.9994,34.9994,34.9994,34.9994,0.0
2017-10-13 12:20:00,37.19,37.19,37.19,37.19,0.0,34.9994,34.9994,34.9994,34.9994,0.0
2017-10-13 12:25:00,37.19,37.21,37.19,37.21,1600.0,34.9994,35.0183,34.9994,35.0183,1600.0
2017-10-13 12:30:00,37.19,37.2,37.19,37.2,1272.0,34.9994,35.0089,34.9994,35.0089,1272.0
2017-10-13 12:35:00,37.2,37.2,37.2,37.2,0.0,35.0089,35.0089,35.0089,35.0089,0.0
2017-10-13 12:40:00,37.21,37.21,37.21,37.21,400.0,35.0183,35.0183,35.0183,35.0183,400.0
2017-10-13 12:45:00,37.23,37.23,37.21,37.21,1400.0,35.0371,35.0371,35.0183,35.0183,1400.0
2017-10-13 12:50:00,37.22,37.22,37.21,37.22,950.0,35.0277,35.0277,35.0183,35.0277,950.0
2017-10-13 12:55:00,37.21,37.22,37.21,37.21,200.0,35.0183,35.0277,35.0183,35.0183,200.0
2017-10-13 13:00:00,37.2,37.24,37.2,37.24,2126.0,35.0089,35.0465,35.0089,35.0465,2126.0
2017-10-13 13:05:00,37.24,37.24,37.23,37.23,600.0,35.0465,35.0465,35.0371,35.0371,600.0
2017-10-13 13:10:00,37.23,37.24,37.22,37.24,2700.0,35.0371,35.0465,35.0277,35.0465,2700.0
2017-10-13 13:15:00,37.23,37.23,37.23,37.23,350.0,35.0371,35.0371,35.0371,35.0371,350.0
2017-10-13 13:20:00,37.23,37.23,37.23,37.23,0.0,35.0371,35.0371,35.0371,35.0371,0.0
2017-10-13 13:25:00,37.25,37.26,37.25,37.25,6650.0,35.0559,35.0653,35.0559,35.0559,6650.0
2017-10-13 13:30:00,37.26,37.26,37.25,37.25,4200.0,35.0653,35.0653,35.0559,35.0559,4200.0
2017-10-13 13:35:00,37.26,37.26,37.25,37.26,2030.0,35.0653,35.0653,35.0559,35.0653,2030.0
2017-10-13 13:40:00,37.24,37.25,37.24,37.24,1000.0,35.0465,35.0559,35.0465,35.0465,1000.0
2017-10-13 13:45:00,37.24,37.24,37.24,37.24,0.0,35.0465,35.0465,35.0465,35.0465,0.0
2017-10-13 13:50:00,37.23,37.23,37.23,37.23,200.0,35.0371,35.0371,35.0371,35.0371,200.0
2017-10-13 13:55:00,37.23,37.23,37.23,37.23,0.0,35.0371,35.0371,35.0371,35.0371,0.0
2017-10-13 14:00:00,37.22,37.22,37.22,37.22,490.0,35.0277,35.0277,35.0277,35.0277,490.0
2017-10-13 14:05:00,37.22,37.22,37.22,37.22,0.0,35.0277,35.0277,35.0277,35.0277,0.0
2017-10-13 14:10:00,37.23,37.24,37.23,37.24,1322.0,35.0371,35.0465,35.0371,35.0465,1322.0
2017-10-13 14:15:00,37.24,37.24,37.23,37.23,2500.0,35.0465,35.0465,35.0371,35.0371,2500.0
2017-10-13 14:20:00,37.2,37.2,37.18,37.18,1700.0,35.0089,35.0089,34.99,34.99,1700.0
2017-10-13 14:25:00,37.19,37.2,37.19,37.19,6288.0,34.9994,35.0089,34.9994,34.9994,6288.0
2017-10-13 14:30:00,37.19,37.19,37.19,37.19,0.0,34.9994,34.9994,34.9994,34.9994,0.0
2017-10-13 14:35:00,37.2,37.2,37.2,37.2,200.0,35.0089,35.0089,35.0089,35.0089,200.0
2017-10-13 14:40:00,37.19,37.19,37.19,37.19,1000.0,34.9994,34.9994,34.9994,34.9994,1000.0
2017-10-13 14:45:00,37.18,37.19,37.16,37.19,1500.0,34.99,34.9994,34.9712,34.9994,1500.0
2017-10-13 14:50:00,37.2,37.2,37.19,37.19,600.0,35.0089,35.0089,34.9994,34.9994,600.0
2017-10-13 14:55:00,37.2,37.21,37.19,37.21,6400.0,35.0089,35.0183,34.9994,35.0183,6400.0
2017-10-13 15:00:00,37.21,37.21,37.21,37.21,0.0,35.0183,35.0183,35.0183,35.0183,0.0
2017-10-13 15:05:00,37.22,37.22,37.22,37.22,1000.0,35.0277,35.0277,35.0277,35.0277,1000.0
2017-10-13 15:10:00,37.23,37.24,37.23,37.23,350.0,35.0371,35.0465,35.0371,35.0371,350.0
2017-10-13 15:15:00,37.22,37.22,37.2,37.21,6108.0,35.0277,35.0277,35.0089,35.0183,6108.0
2017-10-13 15:20:00,37.23,37.24,37.23,37.24,1600.0,35.0371,35.0465,35.0371,35.0465,1600.0
2017-10-13 15:25:00,37.24,37.24,37.23,37.23,5750.0,35.0465,35.0465,35.0371,35.0371,5750.0
2017-10-13 15:30:00,37.2,37.2,37.2,37.2,200.0,35.0089,35.0089,35.0089,35.0089,200.0
2017-10-13 15:35:00,37.21,37.21,37.2,37.2,5600.0,35.0183,35.0183,35.0089,35.0089,5600.0
2017-10-13 15:40:00,37.2,37.2,37.18,37.18,2650.0,35.0089,35.0089,34.99,34.99,2650.0
2017-10-13 15:45:00,37.18,37.18,37.17,37.18,21510.0,34.99,34.99,34.9806,34.99,21510.0
2017-10-13 15:50:00,37.17,37.19,37.16,37.19,22760.0,34.9806,34.9994,34.9712,34.9994,22760.0
2017-10-13 15:55:00,37.17,37.19,37.13,37.19,31710.0,34.9806,34.9994,34.943,34.9994,31710.0
2017-10-16 09:30:00,37.41,37.44,37.32,37.41,105560.0,35.2065,35.2347,35.1218,35.2065,105560.0
2017-10-16 09:35:00,37.43,37.43,37.37,37.39,12850.0,35.2253,35.2253,35.1688,35.1877,12850.0
2017-10-16 09:40:00,37.38,37.48,37.38,37.47,20752.0,35.1783,35.2724,35.1783,35.263,20752.0
2017-10-16 09:45:00,37.47,37.51,37.46,37.46,31754.0,35.263,35.3006,35.2535,35.2535,31754.0
2017-10-16 09:50:00,37.48,37.48,37.47,37.47,7410.0,35.2724,35.2724,35.263,35.263,7410.0
2017-10-16 09:55:00,37.46,37.47,37.45,37.45,2600.0,35.2535,35.263,35.2441,35.2441,2600.0
2017-10-16 10:00:00,37.48,37.48,37.44,37.44,4800.0,35.2724,35.2724,35.2347,35.2347,4800.0
2017-10-16 10:05:00,37.43,37.44,37.36,37.36,32518.0,35.2253,35.2347,35.1594,35.1594,32518.0
2017-10-16 10:10:00,37.37,37.4,37.37,37.38,15400.0,35.1688,35.1971,35.1688,35.1783,15400.0
2017-10-16 10:15:00,37.38,37.38,37.31,37.31,22790.0,35.1783,35.1783,35.1124,35.1124,22790.0
2017-10-16 10:20:00,37.28,37.3,37.23,37.29,30530.0,35.0841,35.103,35.0371,35.0936,30530.0
2017-10-16 10:25:00,37.29,37.31,37.29,37.31,11400.0,35.0936,35.1124,35.0936,35.1124,11400.0
2017-10-16 10:30:00,37.29,37.31,37.27,37.31,16400.0,35.0936,35.1124,35.0747,35.1124,16400.0
2017-10-16 10:35:00,37.31,37.32,37.27,37.27,11900.0,35.1124,35.1218,35.0747,35.0747,11900.0
2017-10-16 10:40:00,37.27,37.3,37.26,37.27,6600.0,35.0747,35.103,35.0653,35.0747,6600.0
2017-10-16 10:45:00,37.27,37.27,37.27,37.27,7400.0,35.0747,35.0747,35.0747,35.0747,7400.0
2017-10-16 10:50:00,37.31,37.32,37.3,37.32,20200.0,35.1124,35.1218,35.103,35.1218,20200.0
2017-10-16 10:55:00,37.31,37.31,37.25,37.28,6100.0,35.1124,35.1124,35.0559,35.0841,6100.0
2017-10-16 11:00:00,37.31,37.31,37.31,37.31,5600.0,35.1124,35.1124,35.1124,35.1124,5600.0
2017-10-16 11:05:00,37.32,37.33,37.31,37.33,4500.0,35.1218,35.1312,35.1124,35.1312,4500.0
2017-10-16 11:10:00,37.34,37.35,37.33,37.35,6540.0,35.1406,35.15,35.1312,35.15,6540.0
2017-10-16 11:15:00,37.34,37.34,37.31,37.33,7764.0,35.1406,35.1406,35.1124,35.1312,7764.0
2017-10-16 11:20:00,37.35,37.36,37.35,37.36,8728.0,35.15,35.1594,35.15,35.1594,8728.0
2017-10-16 11:25:00,37.37,37.37,37.35,37.37,3034.0,35.1688,35.1688,35.15,35.1688,3034.0
2017-10-16 11:30:00,37.37,37.37,37.37,37.37,0.0,35.1688,35.1688,35.1688,35.1688,0.0
2017-10-16 11:35:00,37.35,37.35,37.35,37.35,2554.0,35.15,35.15,35.15,35.15,2554.0
2017-10-16 11:40:00,37.35,37.36,37.34,37.35,600.0,35.15,35.1594,35.1406,35.15,600.0
2017-10-16 11:45:00,37.36,37.37,37.35,37.36,4734.0,35.1594,35.1688,35.15,35.1594,4734.0
2017-10-16 11:50:00,37.38,37.38,37.35,37.35,2600.0,35.1783,35.1783,35.15,35.15,2600.0
2017-10-16 11:55:00,37.33,37.33,37.33,37.33,200.0,35.1312,35.1312,35.1312,35.1312,200.0
2017-10-16 12:00:00,37.33,37.34,37.33,37.33,1200.0,35.1312,35.1406,35.1312,35.1312,1200.0
2017-10-16 12:05:00,37.33,37.33,37.32,37.33,4800.0,35.1312,35.1312,35.1218,35.1312,4800.0
2017-10-16 12:10:00,37.31,37.33,37.31,37.31,11152.0,35.1124,35.1312,35.1124,35.1124,11152.0
2017-10-16 12:15:00,37.31,37.31,37.29,37.3,14836.0,35.1124,35.1124,35.0936,35.103,14836.0
2017-10-16 12:20:00,37.29,37.33,37.27,37.32,3340.0,35.0936,35.1312,35.0747,35.1218,3340.0
2017-10-16 12:25:00,37.32,37.33,37.32,37.32,260.0,35.1218,35.1312,35.1218,35.1218,260.0
2017-10-16 12:30:00,37.32,37.34,37.32,37.34,1584.0,35.1218,35.1406,35.1218,35.1406,1584.0
2017-10-16 12:35:00,37.34,37.34,37.34,37.34,0.0,35.1406,35.1406,35.1406,35.1406,0.0
2017-10-16 12:40:00,37.34,37.35,37.34,37.35,1200.0,35.1406,35.15,35.1406,35.15,1200.0
2017-10-16 12:45:00,37.35,37.35,37.35,37.35,0.0,35.15,35.15,35.15,35.15,0.0
2017-10-16 12:50:00,37.35,37.37,37.35,37.36,2402.0,35.15,35.1688,35.15,35.1594,2402.0
2017-10-16 12:55:00,37.36,37.37,37.36,37.36,8400.0,35.1594,35.1688,35.1594,35.1594,8400.0
2017-10-16 13:00:00,37.37,37.37,37.35,37.35,4200.0,35.1688,35.1688,35.15,35.15,4200.0
2017-10-16 13:05:00,37.35,37.37,37.35,37.37,2020.0,35.15,35.1688,35.15,35.1688,2020.0
2017-10-16 13:10:00,37.37,37.4,37.37,37.39,1130.0,35.1688,35.1971,35.1688,35.1877,1130.0
2017-10-16 13:15:00,37.4,37.43,37.4,37.43,6436.0,35.1971,35.2253,35.1971,35.2253,6436.0
2017-10-16 13:20:00,37.42,37.43,37.42,37.43,3200.0,35.2159,35.2253,35.2159,35.2253,3200.0
2017-10-16 13:25:00,37.43,37.44,37.43,37.44,1100.0,35.2253,35.2347,35.2253,35.2347,1100.0
2017-10-16 13:30:00,37.45,37.46,37.43,37.46,14640.0,35.2441,35.2535,35.2253,35.2535,14640.0
2017-10-16 13:35:00,37.47,37.47,37.45,37.45,1800.0,35.263,35.263,35.2441,35.2441,1800.0
2017-10-16 13:40:00,37.45,37.45,37.44,37.44,12976.0,35.2441,35.2441,35.2347,35.2347,12976.0
2017-10-16 13:45:00,37.44,37.45,37.43,37.45,2000.0,35.2347,35.2441,35.2253,35.2441,2000.0
2017-10-16 13:50:00,37.44,37.45,37.43,37.43,3700.0,35.2347,35.2441,35.2253,35.2253,3700.0
2017-10-16 13:55:00,37.41,37.41,37.38,37.39,3100.0,35.2065,35.2065,35.1783,35.1877,3100.0
2017-10-16 14:00:00,37.41,37.41,37.41,37.41,600.0,35.2065,35.2065,35.2065,35.2065,600.0
2017-10-16 14:05:00,37.4,37.4,37.39,37.4,3338.0,35.1971,35.1971,35.1877,35.1971,3338.0
2017-10-16 14:10:00,37.41,37.41,37.41,37.41,400.0,35.2065,35.2065,35.2065,35.2065,400.0
2017-10-16 14:15:00,37.41,37.41,37.41,37.41,2200.0,35.2065,35.2065,35.2065,35.2065,2200.0
2017-10-16 14:20:00,37.46,37.46,37.45,37.46,200.0,35.2535,35.2535,35.2441,35.2535,200.0
2017-10-16 14:25:00,37.47,37.47,37.47,37.47,600.0,35.263,35.263,35.263,35.263,600.0
2017-10-16 14:30:00,37.46,37.46,37.43,37.45,4100.0,35.2535,35.2535,35.2253,35.2441,4100.0
2017-10-16 14:35:00,37.45,37.46,37.45,37.45,2000.0,35.2441,35.2535,35.2441,35.2441,2000.0
2017-10-16 14:40:00,37.46,37.46,37.46,37.46,400.0,35.2535,35.2535,35.2535,35.2535,400.0
2017-10-16 14:45:00,37.47,37.47,37.44,37.44,6600.0,35.263,35.263,35.2347,35.2347,6600.0
2017-10-16 14:50:00,37.44,37.48,37.44,37.48,3800.0,35.2347,35.2724,35.2347,35.2724,3800.0
2017-10-16 14:55:00,37.48,37.48,37.47,37.47,4428.0,35.2724,35.2724,35.263,35.263,4428.0
2017-10-16 15:00:00,37.46,37.51,37.46,37.51,9104.0,35.2535,35.3006,35.2535,35.3006,9104.0
2017-10-16 15:05:00,37.5,37.5,37.49,37.49,2800.0,35.2912,35.2912,35.2818,35.2818,2800.0
2017-10-16 15:10:00,37.49,37.49,37.49,37.49,1400.0,35.2818,35.2818,35.2818,35.2818,1400.0
2017-10-16 15:15:00,37.49,37.49,37.47,37.47,11652.0,35.2818,35.2818,35.263,35.263,11652.0
2017-10-16 15:20:00,37.47,37.47,37.46,37.46,3450.0,35.263,35.263,35.2535,35.2535,3450.0
2017-10-16 15:25:00,37.48,37.49,37.47,37.49,2854.0,35.2724,35.2818,35.263,35.2818,2854.0
2017-10-16 15:30:00,37.47,37.52,37.47,37.52,2600.0,35.263,35.31,35.263,35.31,2600.0
2017-10-16 15:35:00,37.51,37.53,37.49,37.53,11166.0,35.3006,35.3194,35.2818,35.3194,11166.0
2017-10-16 15:40:00,37.52,37.53,37.51,37.52,10296.0,35.31,35.3194,35.3006,35.31,10296.0
2017-10-16 15:45:00,37.52,37.53,37.5,37.51,10320.0,35.31,35.3194,35.2912,35.3006,10320.0
2017-10-16 15:50:00,37.52,37.52,37.51,37.51,1984.0,35.31,35.31,35.3006,35.3006,1984.0
2017-10-16 15:55:00,37.53,37.58,37.52,37.55,40956.0,35.3194,35.3665,35.31,35.3382,40956.0
2017-10-17 09:30:00,37.73,37.73,37.61,37.62,28220.0,35.5076,35.5076,35.3947,35.4041,28220.0
2017-10-17 09:35:00,37.62,37.63,37.57,37.62,31920.0,35.4041,35.4135,35.3571,35.4041,31920.0
2017-10-17 09:40:00,37.6,37.66,37.6,37.62,13330.0,35.3853,35.4418,35.3853,35.4041,13330.0
2017-10-17 09:45:00,37.62,37.62,37.58,37.61,6330.0,35.4041,35.4041,35.3665,35.3947,6330.0
2017-10-17 09:50:00,37.6,37.6,37.58,37.58,6330.0,35.3853,35.3853,35.3665,35.3665,6330.0
2017-10-17 09:55:00,37.6,37.62,37.6,37.62,4260.0,35.3853,35.4041,35.3853,35.4041,4260.0
2017-10-17 10:00:00,37.6,37.65,37.6,37.65,36600.0,35.3853,35.4324,35.3853,35.4324,36600.0
2017-10-17 10:05:00,37.66,37.67,37.65,37.67,12324.0,35.4418,35.4512,35.4324,35.4512,12324.0
2017-10-17 10:10:00,37.68,37.69,37.67,37.68,21200.0,35.4606,35.47,35.4512,35.4606,21200.0
2017-10-17 10:15:00,37.69,37.69,37.67,37.67,640.0,35.47,35.47,35.4512,35.4512,640.0
2017-10-17 10:20:00,37.67,37.69,37.67,37.67,16786.0,35.4512,35.47,35.4512,35.4512,16786.0
2017-10-17 10:25:00,37.67,37.69,37.67,37.68,11260.0,35.4512,35.47,35.4512,35.4606,11260.0
2017-10-17 10:30:00,37.7,37.7,37.66,37.67,9704.0,35.4794,35.4794,35.4418,35.4512,9704.0
2017-10-17 10:35:00,37.67,37.68,37.67,37.67,8000.0,35.4512,35.4606,35.4512,35.4512,8000.0
2017-10-17 10:40:00,37.65,37.65,37.6,37.61,5264.0,35.4324,35.4324,35.3853,35.3947,5264.0
2017-10-17 10:45:00,37.62,37.67,37.62,37.67,4826.0,35.4041,35.4512,35.4041,35.4512,4826.0
2017-10-17 10:50:00,37.65,37.66,37.65,37.65,600.0,35.4324,35.4418,35.4324,35.4324,600.0
2017-10-17 10:55:00,37.65,37.65,37.65,37.65,0.0,35.4324,35.4324,35.4324,35.4324,0.0
2017-10-17 11:00:00,37.73,37.74,37.73,37.73,11228.0,35.5076,35.5171,35.5076,35.5076,11228.0
2017-10-17 11:05:00,37.74,37.78,37.74,37.77,9710.0,35.5171,35.5547,35.5171,35.5453,9710.0
2017-10-17 11:10:00,37.76,37.76,37.74,37.74,7744.0,35.5359,35.5359,35.5171,35.5171,7744.0
2017-10-17 11:15:00,37.76,37.76,37.75,37.76,10400.0,35.5359,35.5359,35.5265,35.5359,10400.0
2017-10-17 11:20:00,37.75,37.76,37.73,37.74,3400.0,35.5265,35.5359,35.5076,35.5171,3400.0
2017-10-17 11:25:00,37.74,37.75,37.74,37.74,7682.0,35.5171,35.5265,35.5171,35.5171,7682.0
2017-10-17 11:30:00,37.73,37.73,37.61,37.61,11650.0,35.5076,35.5076,35.3947,35.3947,11650.0
2017-10-17 11:35:00,37.62,37.65,37.62,37.65,5400.0,35.4041,35.4324,35.4041,35.4324,5400.0
2017-10-17 11:40:00,37.67,37.67,37.65,37.65,2600.0,35.4512,35.4512,35.4324,35.4324,2600.0
2017-10-17 11:45:00,37.66,37.66,37.63,37.66,5230.0,35.4418,35.4418,35.4135,35.4418,5230.0
2017-10-17 11:50:00,37.65,37.66,37.65,37.65,1950.0,35.4324,35.4418,35.4324,35.4324,1950.0
2017-10-17 11:55:00,37.65,37.65,37.65,37.65,0.0,35.4324,35.4324,35.4324,35.4324,0.0
2017-10-17 12:00:00,37.66,37.67,37.65,37.65,2600.0,35.4418,35.4512,35.4324,35.4324,2600.0
2017-10-17 12:05:00,37.67,37.69,37.67,37.69,3200.0,35.4512,35.47,35.4512,35.47,3200.0
2017-10-17 12:10:00,37.67,37.68,37.67,37.68,400.0,35.4512,35.4606,35.4512,35.4606,400.0
2017-10-17 12:15:00,37.68,37.68,37.67,37.68,200.0,35.4606,35.4606,35.4512,35.4606,200.0
2017-10-17 12:20:00,37.66,37.66,37.64,37.64,7518.0,35.4418,35.4418,35.4229,35.4229,7518.0
2017-10-17 12:25:00,37.66,37.67,37.66,37.66,200.0,35.4418,35.4512,35.4418,35.4418,200.0
2017-10-17 12:30:00,37.65,37.66,37.65,37.65,7200.0,35.4324,35.4418,35.4324,35.4324,7200.0
2017-10-17 12:35:00,37.66,37.66,37.66,37.66,400.0,35.4418,35.4418,35.4418,35.4418,400.0
2017-10-17 12:40:00,37.66,37.66,37.66,37.66,304.0,35.4418,35.4418,35.4418,35.4418,304.0
2017-10-17 12:45:00,37.63,37.64,37.63,37.63,10000.0,35.4135,35.4229,35.4135,35.4135,10000.0
2017-10-17 12:50:00,37.65,37.66,37.63,37.66,3600.0,35.4324,35.4418,35.4135,35.4418,3600.0
2017-10-17 12:55:00,37.66,37.66,37.65,37.66,3900.0,35.4418,35.4418,35.4324,35.4418,3900.0
2017-10-17 13:00:00,37.66,37.68,37.66,37.68,2434.0,35.4418,35.4606,35.4418,35.4606,2434.0
2017-10-17 13:05:00,37.67,37.67,37.65,37.65,1200.0,35.4512,35.4512,35.4324,35.4324,1200.0
2017-10-17 13:10:00,37.65,37.66,37.65,37.65,1262.0,35.4324,35.4418,35.4324,35.4324,1262.0
2017-10-17 13:15:00,37.66,37.66,37.66,37.66,4000.0,35.4418,35.4418,35.4418,35.4418,4000.0
2017-10-17 13:20:00,37.67,37.67,37.65,37.65,5380.0,35.4512,35.4512,35.4324,35.4324,5380.0
2017-10-17 13:25:00,37.65,37.65,37.65,37.65,400.0,35.4324,35.4324,35.4324,35.4324,400.0
2017-10-17 13:30:00,37.63,37.63,37.59,37.6,11954.0,35.4135,35.4135,35.3759,35.3853,11954.0
2017-10-17 13:35:00,37.64,37.64,37.63,37.63,1800.0,35.4229,35.4229,35.4135,35.4135,1800.0
2017-10-17 13:40:00,37.62,37.64,37.62,37.63,7600.0,35.4041,35.4229,35.4041,35.4135,7600.0
2017-10-17 13:45:00,37.63,37.63,37.62,37.62,400.0,35.4135,35.4135,35.4041,35.4041,400.0
2017-10-17 13:50:00,37.63,37.64,37.63,37.64,8888.0,35.4135,35.4229,35.4135,35.4229,8888.0
2017-10-17 13:55:00,37.63,37.65,37.63,37.64,13746.0,35.4135,35.4324,35.4135,35.4229,13746.0
2017-10-17 14:00:00,37.65,37.65,37.63,37.63,1240.0,35.4324,35.4324,35.4135,35.4135,1240.0
2017-10-17 14:05:00,37.65,37.66,37.65,37.65,400.0,35.4324,35.4418,35.4324,35.4324,400.0
2017-10-17 14:10:00,37.66,37.67,37.66,37.67,4000.0,35.4418,35.4512,35.4418,35.4512,4000.0
2017-10-17 14:15:00,37.68,37.68,37.67,37.67,1600.0,35.4606,35.4606,35.4512,35.4512,1600.0
2017-10-17 14:20:00,37.68,37.68,37.64,37.65,12200.0,35.4606,35.4606,35.4229,35.4324,12200.0
2017-10-17 14:25:00,37.66,37.67,37.65,37.66,22228.0,35.4418,35.4512,35.4324,35.4418,22228.0
2017-10-17 14:30:00,37.66,37.67,37.66,37.67,2200.0,35.4418,35.4512,35.4418,35.4512,2200.0
2017-10-17 14:35:00,37.66,37.67,37.66,37.67,400.0,35.4418,35.4512,35.4418,35.4512,400.0
2017-10-17 14:40:00,37.66,37.67,37.66,37.67,1200.0,35.4418,35.4512,35.4418,35.4512,1200.0
2017-10-17 14:45:00,37.69,37.7,37.69,37.7,600.0,35.47,35.4794,35.47,35.4794,600.0
2017-10-17 14:50:00,37.7,37.7,37.68,37.68,2400.0,35.4794,35.4794,35.4606,35.4606,2400.0
2017-10-17 14:55:00,37.68,37.68,37.67,37.68,4010.0,35.4606,35.4606,35.4512,35.4606,4010.0
2017-10-17 15:00:00,37.68,37.68,37.68,37.68,0.0,35.4606,35.4606,35.4606,35.4606,0.0
2017-10-17 15:05:00,37.7,37.71,37.7,37.7,6024.0,35.4794,35.4888,35.4794,35.4794,6024.0
2017-10-17 15:10:00,37.72,37.72,37.69,37.71,17200.0,35.4982,35.4982,35.47,35.4888,17200.0
2017-10-17 15:15:00,37.71,37.71,37.69,37.7,5998.0,35.4888,35.4888,35.47,35.4794,5998.0
2017-10-17 15:20:00,37.69,37.7,37.69,37.69,3400.0,35.47,35.4794,35.47,35.47,3400.0
2017-10-17 15:25:00,37.7,37.71,37.7,37.71,4400.0,35.4794,35.4888,35.4794,35.4888,4400.0
2017-10-17 15:30:00,37.71,37.74,37.71,37.72,1240.0,35.4888,35.5171,35.4888,35.4982,1240.0
2017-10-17 15:35:00,37.73,37.74,37.73,37.73,9026.0,35.5076,35.5171,35.5076,35.5076,9026.0
2017-10-17 15:40:00,37.73,37.73,37.73,37.73,2200.0,35.5076,35.5076,35.5076,35.5076,2200.0
2017-10-17 15:45:00,37.74,37.76,37.74,37.74,8430.0,35.5171,35.5359,35.5171,35.5171,8430.0
2017-10-17 15:50:00,37.76,37.76,37.73,37.74,8178.0,35.5359,35.5359,35.5076,35.5171,8178.0
2017-10-17 15:55:00,37.76,37.77,37.73,37.76,15586.0,35.5359,35.5453,35.5076,35.5359,15586.0
2017-10-18 09:30:00,38.4,38.4,38.26,38.31,110842.0,36.1382,36.1382,36.0064,36.0535,110842.0
2017-10-18 09:35:00,38.3,38.35,38.3,38.31,35402.0,36.0441,36.0911,36.0441,36.0535,35402.0
2017-10-18 09:40:00,38.31,38.33,38.28,38.33,27602.0,36.0535,36.0723,36.0252,36.0723,27602.0
2017-10-18 09:45:00,38.33,38.33,38.29,38.31,8280.0,36.0723,36.0723,36.0347,36.0535,8280.0
2017-10-18 09:50:00,38.31,38.33,38.29,38.33,5670.0,36.0535,36.0723,36.0347,36.0723,5670.0
2017-10-18 09:55:00,38.32,38.33,38.3,38.32,1856.0,36.0629,36.0723,36.0441,36.0629,1856.0
2017-10-18 10:00:00,38.34,38.35,38.33,38.34,6810.0,36.0817,36.0911,36.0723,36.0817,6810.0
2017-10-18 10:05:00,38.34,38.34,38.24,38.25,14324.0,36.0817,36.0817,35.9876,35.997,14324.0
2017-10-18 10:10:00,38.26,38.29,38.24,38.28,21638.0,36.0064,36.0347,35.9876,36.0252,21638.0
2017-10-18 10:15:00,38.27,38.31,38.27,38.29,12960.0,36.0158,36.0535,36.0158,36.0347,12960.0
2017-10-18 10:20:00,38.28,38.29,38.24,38.26,12554.0,36.0252,36.0347,35.9876,36.0064,12554.0
2017-10-18 10:25:00,38.25,38.29,38.25,38.28,8468.0,35.997,36.0347,35.997,36.0252,8468.0
2017-10-18 10:30:00,38.28,38.32,38.28,38.32,10718.0,36.0252,36.0629,36.0252,36.0629,10718.0
2017-10-18 10:35:00,38.32,38.34,38.31,38.32,7800.0,36.0629,36.0817,36.0535,36.0629,7800.0
2017-10-18 10:40:00,38.32,38.38,38.32,38.36,7152.0,36.0629,36.1194,36.0629,36.1005,7152.0
2017-10-18 10:45:00,38.38,38.43,38.38,38.42,44008.0,36.1194,36.1664,36.1194,36.157,44008.0
2017-10-18 10:50:00,38.42,38.45,38.42,38.42,16728.0,36.157,36.1852,36.157,36.157,16728.0
2017-10-18 10:55:00,38.42,38.43,38.42,38.42,6100.0,36.157,36.1664,36.157,36.157,6100.0
2017-10-18 11:00:00,38.42,38.42,38.39,38.42,4200.0,36.157,36.157,36.1288,36.157,4200.0
2017-10-18 11:05:00,38.44,38.44,38.39,38.4,15946.0,36.1758,36.1758,36.1288,36.1382,15946.0
2017-10-18 11:10:00,38.42,38.42,38.4,38.41,9800.0,36.157,36.157,36.1382,36.1476,9800.0
2017-10-18 11:15:00,38.4,38.4,38.35,38.38,12444.0,36.1382,36.1382,36.0911,36.1194,12444.0
2017-10-18 11:20:00,38.38,38.4,38.38,38.4,3284.0,36.1194,36.1382,36.1194,36.1382,3284.0
2017-10-18 11:25:00,38.4,38.4,38.38,38.38,2992.0,36.1382,36.1382,36.1194,36.1194,2992.0
2017-10-18 11:30:00,38.43,38.44,38.41,38.42,13786.0,36.1664,36.1758,36.1476,36.157,13786.0
2017-10-18 11:35:00,38.43,38.44,38.41,38.44,2856.0,36.1664,36.1758,36.1476,36.1758,2856.0
2017-10-18 11:40:00,38.44,38.45,38.44,38.45,4800.0,36.1758,36.1852,36.1758,36.1852,4800.0
2017-10-18 11:45:00,38.45,38.45,38.44,38.44,10800.0,36.1852,36.1852,36.1758,36.1758,10800.0
2017-10-18 11:50:00,38.43,38.44,38.41,38.41,2600.0,36.1664,36.1758,36.1476,36.1476,2600.0
2017-10-18 11:55:00,38.41,38.42,38.41,38.42,5680.0,36.1476,36.157,36.1476,36.157,5680.0
2017-10-18 12:00:00,38.45,38.46,38.45,38.45,4552.0,36.1852,36.1946,36.1852,36.1852,4552.0
2017-10-18 12:05:00,38.46,38.46,38.45,38.45,2900.0,36.1946,36.1946,36.1852,36.1852,2900.0
2017-10-18 12:10:00,38.46,38.49,38.46,38.49,11000.0,36.1946,36.2229,36.1946,36.2229,11000.0
2017-10-18 12:15:00,38.48,38.48,38.47,38.47,4500.0,36.2135,36.2135,36.2041,36.2041,4500.0
2017-10-18 12:20:00,38.47,38.48,38.46,38.48,5200.0,36.2041,36.2135,36.1946,36.2135,5200.0
2017-10-18 12:25:00,38.49,38.49,38.48,38.49,5268.0,36.2229,36.2229,36.2135,36.2229,5268.0
2017-10-18 12:30:00,38.48,38.49,38.47,38.47,6120.0,36.2135,36.2229,36.2041,36.2041,6120.0
2017-10-18 12:35:00,38.49,38.49,38.49,38.49,6438.0,36.2229,36.2229,36.2229,36.2229,6438.0
2017-10-18 12:40:00,38.49,38.49,38.47,38.48,4558.0,36.2229,36.2229,36.2041,36.2135,4558.0
2017-10-18 12:45:00,38.48,38.48,38.47,38.47,3200.0,36.2135,36.2135,36.2041,36.2041,3200.0
2017-10-18 12:50:00,38.47,38.47,38.46,38.46,1800.0,36.2041,36.2041,36.1946,36.1946,1800.0
2017-10-18 12:55:00,38.47,38.48,38.46,38.46,4960.0,36.2041,36.2135,36.1946,36.1946,4960.0
2017-10-18 13:00:00,38.47,38.49,38.47,38.49,3200.0,36.2041,36.2229,36.2041,36.2229,3200.0
2017-10-18 13:05:00,38.48,38.48,38.47,38.48,800.0,36.2135,36.2135,36.2041,36.2135,800.0
2017-10-18 13:10:00,38.51,38.51,38.51,38.51,1400.0,36.2417,36.2417,36.2417,36.2417,1400.0
2017-10-18 13:15:00,38.52,38.54,38.51,38.54,1652.0,36.2511,36.2699,36.2417,36.2699,1652.0
2017-10-18 13:20:00,38.54,38.54,38.52,38.52,2704.0,36.2699,36.2699,36.2511,36.2511,2704.0
2017-10-18 13:25:00,38.52,38.52,38.51,38.51,2990.0,36.2511,36.2511,36.2417,36.2417,2990.0
2017-10-18 13:30:00,38.51,38.52,38.51,38.52,6876.0,36.2417,36.2511,36.2417,36.2511,6876.0
2017-10-18 13:35:00,38.51,38.52,38.51,38.51,4300.0,36.2417,36.2511,36.2417,36.2417,4300.0
2017-10-18 13:40:00,38.52,38.52,38.52,38.52,1000.0,36.2511,36.2511,36.2511,36.2511,1000.0
2017-10-18 13:45:00,38.55,38.56,38.55,38.56,23832.0,36.2793,36.2888,36.2793,36.2888,23832.0
2017-10-18 13:50:00,38.55,38.56,38.53,38.53,4180.0,36.2793,36.2888,36.2605,36.2605,4180.0
2017-10-18 13:55:00,38.55,38.55,38.54,38.55,2056.0,36.2793,36.2793,36.2699,36.2793,2056.0
2017-10-18 14:00:00,38.55,38.55,38.55,38.55,0.0,36.2793,36.2793,36.2793,36.2793,0.0
2017-10-18 14:05:00,38.56,38.57,38.54,38.55,2748.0,36.2888,36.2982,36.2699,36.2793,2748.0
2017-10-18 14:10:00,38.54,38.54,38.54,38.54,400.0,36.2699,36.2699,36.2699,36.2699,400.0
2017-10-18 14:15:00,38.57,38.58,38.57,38.58,11200.0,36.2982,36.3076,36.2982,36.3076,11200.0
2017-10-18 14:20:00,38.55,38.56,38.55,38.55,2260.0,36.2793,36.2888,36.2793,36.2793,2260.0
2017-10-18 14:25:00,38.56,38.56,38.56,38.56,400.0,36.2888,36.2888,36.2888,36.2888,400.0
2017-10-18 14:30:00,38.55,38.55,38.52,38.52,1120.0,36.2793,36.2793,36.2511,36.2511,1120.0
2017-10-18 14:35:00,38.52,38.54,38.52,38.54,3836.0,36.2511,36.2699,36.2511,36.2699,3836.0
2017-10-18 14:40:00,38.54,38.54,38.54,38.54,0.0,36.2699,36.2699,36.2699,36.2699,0.0
2017-10-18 14:45:00,38.54,38.54,38.52,38.52,6240.0,36.2699,36.2699,36.2511,36.2511,6240.0
2017-10-18 14:50:00,38.53,38.54,38.52,38.52,8460.0,36.2605,36.2699,36.2511,36.2511,8460.0
2017-10-18 14:55:00,38.52,38.52,38.51,38.52,8140.0,36.2511,36.2511,36.2417,36.2511,8140.0
2017-10-18 15:00:00,38.52,38.52,38.52,38.52,4600.0,36.2511,36.2511,36.2511,36.2511,4600.0
2017-10-18 15:05:00,38.52,38.54,38.52,38.52,17716.0,36.2511,36.2699,36.2511,36.2511,17716.0
2017-10-18 15:10:00,38.52,38.56,38.52,38.56,2800.0,36.2511,36.2888,36.2511,36.2888,2800.0
2017-10-18 15:15:00,38.56,38.59,38.55,38.59,7200.0,36.2888,36.317,36.2793,36.317,7200.0
2017-10-18 15:20:00,38.58,38.62,38.58,38.61,12290.0,36.3076,36.3452,36.3076,36.3358,12290.0
2017-10-18 15:25:00,38.61,38.62,38.6,38.61,14602.0,36.3358,36.3452,36.3264,36.3358,14602.0
2017-10-18 15:30:00,38.6,38.61,38.59,38.6,9888.0,36.3264,36.3358,36.317,36.3264,9888.0
2017-10-18 15:35:00,38.6,38.6,38.58,38.6,11126.0,36.3264,36.3264,36.3076,36.3264,11126.0
2017-10-18 15:40:00,38.6,38.6,38.59,38.59,6596.0,36.3264,36.3264,36.317,36.317,6596.0
2017-10-18 15:45:00,38.59,38.59,38.57,38.57,22158.0,36.317,36.317,36.2982,36.2982,22158.0
2017-10-18 15:50:00,38.57,38.57,38.51,38.51,26722.0,36.2982,36.2982,36.2417,36.2417,26722.0
2017-10-18 15:55:00,38.51,38.54,38.49,38.51,39506.0,36.2417,36.2699,36.2229,36.2417,39506.0
2017-10-19 09:30:00,38.12,38.4,38.08,38.24,131808.0,35.8747,36.1382,35.837,35.9876,131808.0
2017-10-19 09:35:00,38.22,38.25,38.1,38.13,77764.0,35.9688,35.997,35.8558,35.8841,77764.0
2017-10-19 09:40:00,38.15,38.15,38.06,38.11,36204.0,35.9029,35.9029,35.8182,35.8653,36204.0
2017-10-19 09:45:00,38.1,38.13,38.08,38.1,28642.0,35.8558,35.8841,35.837,35.8558,28642.0
2017-10-19 09:50:00,38.1,38.13,38.05,38.13,19712.0,35.8558,35.8841,35.8088,35.8841,19712.0
2017-10-19 09:55:00,38.13,38.14,38.06,38.11,11742.0,35.8841,35.8935,35.8182,35.8653,11742.0
2017-10-19 10:00:00,38.13,38.13,38.02,38.07,27936.0,35.8841,35.8841,35.7806,35.8276,27936.0
2017-10-19 10:05:00,38.1,38.1,38.05,38.08,35074.0,35.8558,35.8558,35.8088,35.837,35074.0
2017-10-19 10:10:00,38.08,38.14,38.06,38.14,27000.0,35.837,35.8935,35.8182,35.8935,27000.0
2017-10-19 10:15:00,38.14,38.18,38.13,38.16,25200.0,35.8935,35.9311,35.8841,35.9123,25200.0
2017-10-19 10:20:00,38.18,38.2,38.15,38.16,23944.0,35.9311,35.95,35.9029,35.9123,23944.0
2017-10-19 10:25:00,38.17,38.21,38.14,38.19,7682.0,35.9217,35.9594,35.8935,35.9405,7682.0
2017-10-19 10:30:00,38.2,38.2,38.17,38.17,3684.0,35.95,35.95,35.9217,35.9217,3684.0
2017-10-19 10:35:00,38.16,38.16,38.12,38.16,11552.0,35.9123,35.9123,35.8747,35.9123,11552.0
2017-10-19 10:40:00,38.17,38.17,38.13,38.17,6176.0,35.9217,35.9217,35.8841,35.9217,6176.0
2017-10-19 10:45:00,38.18,38.2,38.17,38.2,28202.0,35.9311,35.95,35.9217,35.95,28202.0
2017-10-19 10:50:00,38.21,38.3,38.21,38.27,19578.0,35.9594,36.0441,35.9594,36.0158,19578.0
2017-10-19 10:55:00,38.27,38.3,38.26,38.3,15332.0,36.0158,36.0441,36.0064,36.0441,15332.0
2017-10-19 11:00:00,38.29,38.33,38.29,38.33,11718.0,36.0347,36.0723,36.0347,36.0723,11718.0
2017-10-19 11:05:00,38.33,38.33,38.28,38.29,15974.0,36.0723,36.0723,36.0252,36.0347,15974.0
2017-10-19 11:10:00,38.3,38.33,38.3,38.32,1400.0,36.0441,36.0723,36.0441,36.0629,1400.0
2017-10-19 11:15:00,38.3,38.33,38.3,38.32,2600.0,36.0441,36.0723,36.0441,36.0629,2600.0
2017-10-19 11:20:00,38.34,38.34,38.3,38.31,3566.0,36.0817,36.0817,36.0441,36.0535,3566.0
2017-10-19 11:25:00,38.3,38.3,38.27,38.27,3000.0,36.0441,36.0441,36.0158,36.0158,3000.0
2017-10-19 11:30:00,38.27,38.32,38.26,38.29,6590.0,36.0158,36.0629,36.0064,36.0347,6590.0
2017-10-19 11:35:00,38.31,38.32,38.29,38.3,1284.0,36.0535,36.0629,36.0347,36.0441,1284.0
2017-10-19 11:40:00,38.29,38.33,38.29,38.3,5790.0,36.0347,36.0723,36.0347,36.0441,5790.0
2017-10-19 11:45:00,38.3,38.32,38.3,38.32,6948.0,36.0441,36.0629,36.0441,36.0629,6948.0
2017-10-19 11:50:00,38.31,38.33,38.31,38.32,1160.0,36.0535,36.0723,36.0535,36.0629,1160.0
2017-10-19 11:55:00,38.32,38.33,38.31,38.31,7800.0,36.0629,36.0723,36.0535,36.0535,7800.0
2017-10-19 12:00:00,38.27,38.28,38.27,38.28,2700.0,36.0158,36.0252,36.0158,36.0252,2700.0
2017-10-19 12:05:00,38.27,38.3,38.27,38.3,1922.0,36.0158,36.0441,36.0158,36.0441,1922.0
2017-10-19 12:10:00,38.33,38.34,38.33,38.33,400.0,36.0723,36.0817,36.0723,36.0723,400.0
2017-10-19 12:15:00,38.35,38.37,38.35,38.35,14190.0,36.0911,36.1099,36.0911,36.0911,14190.0
2017-10-19 12:20:00,38.37,38.4,38.37,38.4,2754.0,36.1099,36.1382,36.1099,36.1382,2754.0
2017-10-19 12:25:00,38.43,38.44,38.42,38.44,4898.0,36.1664,36.1758,36.157,36.1758,4898.0
2017-10-19 12:30:00,38.43,38.43,38.39,38.39,5798.0,36.1664,36.1664,36.1288,36.1288,5798.0
2017-10-19 12:35:00,38.4,38.4,38.37,38.37,3176.0,36.1382,36.1382,36.1099,36.1099,3176.0
2017-10-19 12:40:00,38.35,38.35,38.35,38.35,2008.0,36.0911,36.0911,36.0911,36.0911,2008.0
2017-10-19 12:45:00,38.35,38.37,38.35,38.37,400.0,36.0911,36.1099,36.0911,36.1099,400.0
2017-10-19 12:50:00,38.38,38.38,38.37,38.38,660.0,36.1194,36.1194,36.1099,36.1194,660.0
2017-10-19 12:55:00,38.37,38.38,38.36,38.36,11082.0,36.1099,36.1194,36.1005,36.1005,11082.0
2017-10-19 13:00:00,38.41,38.42,38.4,38.4,10710.0,36.1476,36.157,36.1382,36.1382,10710.0
2017-10-19 13:05:00,38.4,38.4,38.4,38.4,200.0,36.1382,36.1382,36.1382,36.1382,200.0
2017-10-19 13:10:00,38.41,38.41,38.39,38.39,1340.0,36.1476,36.1476,36.1288,36.1288,1340.0
2017-10-19 13:15:00,38.4,38.4,38.38,38.4,4800.0,36.1382,36.1382,36.1194,36.1382,4800.0
2017-10-19 13:20:00,38.4,38.4,38.39,38.39,400.0,36.1382,36.1382,36.1288,36.1288,400.0
2017-10-19 13:25:00,38.43,38.43,38.42,38.42,9000.0,36.1664,36.1664,36.157,36.157,9000.0
2017-10-19 13:30:00,38.41,38.41,38.4,38.4,2326.0,36.1476,36.1476,36.1382,36.1382,2326.0
2017-10-19 13:35:00,38.4,38.42,38.4,38.42,3400.0,36.1382,36.157,36.1382,36.157,3400.0
2017-10-19 13:40:00,38.42,38.46,38.42,38.46,7218.0,36.157,36.1946,36.157,36.1946,7218.0
2017-10-19 13:45:00,38.46,38.46,38.45,38.45,7162.0,36.1946,36.1946,36.1852,36.1852,7162.0
2017-10-19 13:50:00,38.44,38.44,38.43,38.43,1958.0,36.1758,36.1758,36.1664,36.1664,1958.0
2017-10-19 13:55:00,38.43,38.43,38.42,38.43,400.0,36.1664,36.1664,36.157,36.1664,400.0
2017-10-19 14:00:00,38.44,38.46,38.44,38.46,2000.0,36.1758,36.1946,36.1758,36.1946,2000.0
2017-10-19 14:05:00,38.48,38.48,38.47,38.47,11816.0,36.2135,36.2135,36.2041,36.2041,11816.0
2017-10-19 14:10:00,38.47,38.48,38.46,38.47,8300.0,36.2041,36.2135,36.1946,36.2041,8300.0
2017-10-19 14:15:00,38.47,38.47,38.46,38.47,4318.0,36.2041,36.2041,36.1946,36.2041,4318.0
2017-10-19 14:20:00,38.47,38.47,38.45,38.45,10600.0,36.2041,36.2041,36.1852,36.1852,10600.0
2017-10-19 14:25:00,38.46,38.46,38.45,38.46,4820.0,36.1946,36.1946,36.1852,36.1946,4820.0
2017-10-19 14:30:00,38.45,38.47,38.45,38.47,4000.0,36.1852,36.2041,36.1852,36.2041,4000.0
2017-10-19 14:35:00,38.5,38.52,38.48,38.5,10188.0,36.2323,36.2511,36.2135,36.2323,10188.0
2017-10-19 14:40:00,38.52,38.52,38.51,38.51,3104.0,36.2511,36.2511,36.2417,36.2417,3104.0
2017-10-19 14:45:00,38.51,38.51,38.49,38.49,2076.0,36.2417,36.2417,36.2229,36.2229,2076.0
2017-10-19 14:50:00,38.49,38.5,38.48,38.5,812.0,36.2229,36.2323,36.2135,36.2323,812.0
2017-10-19 14:55:00,38.49,38.49,38.48,38.49,4000.0,36.2229,36.2229,36.2135,36.2229,4000.0
2017-10-19 15:00:00,38.49,38.52,38.49,38.52,3004.0,36.2229,36.2511,36.2229,36.2511,3004.0
2017-10-19 15:05:00,38.51,38.51,38.51,38.51,1260.0,36.2417,36.2417,36.2417,36.2417,1260.0
2017-10-19 15:10:00,38.52,38.54,38.52,38.54,12420.0,36.2511,36.2699,36.2511,36.2699,12420.0
2017-10-19 15:15:00,38.55,38.56,38.53,38.54,1402.0,36.2793,36.2888,36.2605,36.2699,1402.0
2017-10-19 15:20:00,38.55,38.55,38.52,38.52,9660.0,36.2793,36.2793,36.2511,36.2511,9660.0
2017-10-19 15:25:00,38.54,38.55,38.53,38.53,4600.0,36.2699,36.2793,36.2605,36.2605,4600.0
2017-10-19 15:30:00,38.53,38.54,38.53,38.54,1200.0,36.2605,36.2699,36.2605,36.2699,1200.0
2017-10-19 15:35:00,38.55,38.55,38.52,38.52,4200.0,36.2793,36.2793,36.2511,36.2511,4200.0
2017-10-19 15:40:00,38.54,38.54,38.48,38.49,13452.0,36.2699,36.2699,36.2135,36.2229,13452.0
2017-10-19 15:45:00,38.49,38.55,38.49,38.54,9130.0,36.2229,36.2793,36.2229,36.2699,9130.0
2017-10-19 15:50:00,38.54,38.55,38.52,38.54,8878.0,36.2699,36.2793,36.2511,36.2699,8878.0
2017-10-19 15:55:00,38.54,38.59,38.53,38.59,28426.0,36.2699,36.317,36.2605,36.317,28426.0
2017-10-20 09:30:00,39.13,39.13,38.88,38.9,161992.0,36.8252,36.8252,36.5899,36.6087,161992.0
2017-10-20 09:35:00,38.9,38.9,38.8,38.83,47850.0,36.6087,36.6087,36.5146,36.5429,47850.0
2017-10-20 09:40:00,38.82,38.85,38.81,38.83,65660.0,36.5334,36.5617,36.524,36.5429,65660.0
2017-10-20 09:45:00,38.84,38.94,38.81,38.89,21266.0,36.5523,36.6464,36.524,36.5993,21266.0
2017-10-20 09:50:00,38.91,38.96,38.89,38.96,33728.0,36.6181,36.6652,36.5993,36.6652,33728.0
2017-10-20 09:55:00,38.98,38.98,38.93,38.93,21300.0,36.684,36.684,36.637,36.637,21300.0
2017-10-20 10:00:00,38.92,38.97,38.92,38.95,7488.0,36.6275,36.6746,36.6275,36.6558,7488.0
2017-10-20 10:05:00,38.93,38.94,38.89,38.94,11958.0,36.637,36.6464,36.5993,36.6464,11958.0
2017-10-20 10:10:00,38.94,38.97,38.93,38.96,15620.0,36.6464,36.6746,36.637,36.6652,15620.0
2017-10-20 10:15:00,38.93,38.95,38.93,38.95,2760.0,36.637,36.6558,36.637,36.6558,2760.0
2017-10-20 10:20:00,38.95,38.96,38.94,38.96,12172.0,36.6558,36.6652,36.6464,36.6652,12172.0
2017-10-20 10:25:00,38.96,38.96,38.93,38.94,23984.0,36.6652,36.6652,36.637,36.6464,23984.0
2017-10-20 10:30:00,38.95,38.99,38.94,38.98,6296.0,36.6558,36.6934,36.6464,36.684,6296.0
2017-10-20 10:35:00,38.99,38.99,38.96,38.96,4656.0,36.6934,36.6934,36.6652,36.6652,4656.0
2017-10-20 10:40:00,38.94,38.95,38.89,38.89,15880.0,36.6464,36.6558,36.5993,36.5993,15880.0
2017-10-20 10:45:00,38.93,38.94,38.92,38.93,7924.0,36.637,36.6464,36.6275,36.637,7924.0
2017-10-20 10:50:00,38.92,38.94,38.91,38.94,2560.0,36.6275,36.6464,36.6181,36.6464,2560.0
2017-10-20 10:55:00,38.96,38.96,38.92,38.93,11520.0,36.6652,36.6652,36.6275,36.637,11520.0
2017-10-20 11:00:00,38.95,38.99,38.94,38.98,7208.0,36.6558,36.6934,36.6464,36.684,7208.0
2017-10-20 11:05:00,38.98,38.99,38.97,38.98,6730.0,36.684,36.6934,36.6746,36.684,6730.0
2017-10-20 11:10:00,38.97,38.99,38.97,38.99,13798.0,36.6746,36.6934,36.6746,36.6934,13798.0
2017-10-20 11:15:00,38.99,39.0,38.99,38.99,4000.0,36.6934,36.7028,36.6934,36.6934,4000.0
2017-10-20 11:20:00,39.0,39.07,38.99,39.05,9782.0,36.7028,36.7687,36.6934,36.7499,9782.0
2017-10-20 11:25:00,39.06,39.06,39.04,39.04,14786.0,36.7593,36.7593,36.7405,36.7405,14786.0
2017-10-20 11:30:00,39.04,39.1,39.04,39.09,27958.0,36.7405,36.7969,36.7405,36.7875,27958.0
2017-10-20 11:35:00,39.09,39.13,39.09,39.13,10036.0,36.7875,36.8252,36.7875,36.8252,10036.0
2017-10-20 11:40:00,39.13,39.15,39.13,39.13,11900.0,36.8252,36.844,36.8252,36.8252,11900.0
2017-10-20 11:45:00,39.13,39.14,39.11,39.14,7800.0,36.8252,36.8346,36.8064,36.8346,7800.0
2017-10-20 11:50:00,39.14,39.18,39.12,39.15,21958.0,36.8346,36.8722,36.8158,36.844,21958.0
2017-10-20 11:55:00,39.16,39.19,39.16,39.19,22490.0,36.8534,36.8816,36.8534,36.8816,22490.0
2017-10-20 12:00:00,39.2,39.2,39.14,39.15,30610.0,36.8911,36.8911,36.8346,36.844,30610.0
2017-10-20 12:05:00,39.15,39.15,39.13,39.13,19342.0,36.844,36.844,36.8252,36.8252,19342.0
2017-10-20 12:10:00,39.13,39.17,39.13,39.17,5366.0,36.8252,36.8628,36.8252,36.8628,5366.0
2017-10-20 12:15:00,39.17,39.19,39.17,39.18,8396.0,36.8628,36.8816,36.8628,36.8722,8396.0
2017-10-20 12:20:00,39.19,39.19,39.18,39.19,9000.0,36.8816,36.8816,36.8722,36.8816,9000.0
2017-10-20 12:25:00,39.19,39.21,39.19,39.21,30454.0,36.8816,36.9005,36.8816,36.9005,30454.0
2017-10-20 12:30:00,39.21,39.21,39.18,39.18,13330.0,36.9005,36.9005,36.8722,36.8722,13330.0
2017-10-20 12:35:00,39.18,39.19,39.16,39.18,3698.0,36.8722,36.8816,36.8534,36.8722,3698.0
2017-10-20 12:40:00,39.19,39.2,39.18,39.2,1320.0,36.8816,36.8911,36.8722,36.8911,1320.0
2017-10-20 12:45:00,39.21,39.21,39.19,39.19,6100.0,36.9005,36.9005,36.8816,36.8816,6100.0
2017-10-20 12:50:00,39.19,39.22,39.19,39.21,12050.0,36.8816,36.9099,36.8816,36.9005,12050.0
2017-10-20 12:55:00,39.22,39.22,39.2,39.21,7730.0,36.9099,36.9099,36.8911,36.9005,7730.0
2017-10-20 13:00:00,39.22,39.22,39.21,39.22,3400.0,36.9099,36.9099,36.9005,36.9099,3400.0
2017-10-20 13:05:00,39.23,39.26,39.22,39.24,9500.0,36.9193,36.9475,36.9099,36.9287,9500.0
2017-10-20 13:10:00,39.24,39.26,39.24,39.25,4800.0,36.9287,36.9475,36.9287,36.9381,4800.0
2017-10-20 13:15:00,39.24,39.24,39.23,39.24,6400.0,36.9287,36.9287,36.9193,36.9287,6400.0
2017-10-20 13:20:00,39.26,39.27,39.26,39.27,16500.0,36.9475,36.9569,36.9475,36.9569,16500.0
2017-10-20 13:25:00,39.25,39.27,39.25,39.27,6346.0,36.9381,36.9569,36.9381,36.9569,6346.0
2017-10-20 13:30:00,39.27,39.27,39.27,39.27,2266.0,36.9569,36.9569,36.9569,36.9569,2266.0
2017-10-20 13:35:00,39.31,39.32,39.3,39.31,5260.0,36.9946,37.004,36.9852,36.9946,5260.0
2017-10-20 13:40:00,39.3,39.34,39.3,39.34,4000.0,36.9852,37.0228,36.9852,37.0228,4000.0
2017-10-20 13:45:00,39.34,39.35,39.33,39.34,6700.0,37.0228,37.0322,37.0134,37.0228,6700.0
2017-10-20 13:50:00,39.35,39.35,39.3,39.31,10330.0,37.0322,37.0322,36.9852,36.9946,10330.0
2017-10-20 13:55:00,39.3,39.31,39.27,39.28,7350.0,36.9852,36.9946,36.9569,36.9663,7350.0
2017-10-20 14:00:00,39.29,39.31,39.29,39.31,6600.0,36.9758,36.9946,36.9758,36.9946,6600.0
2017-10-20 14:05:00,39.31,39.33,39.31,39.32,9200.0,36.9946,37.0134,36.9946,37.004,9200.0
2017-10-20 14:10:00,39.32,39.34,39.32,39.33,9380.0,37.004,37.0228,37.004,37.0134,9380.0
2017-10-20 14:15:00,39.34,39.35,39.32,39.33,4100.0,37.0228,37.0322,37.004,37.0134,4100.0
2017-10-20 14:20:00,39.32,39.37,39.32,39.34,6920.0,37.004,37.051,37.004,37.0228,6920.0
2017-10-20 14:25:00,39.34,39.34,39.32,39.34,8056.0,37.0228,37.0228,37.004,37.0228,8056.0
2017-10-20 14:30:00,39.34,39.34,39.33,39.34,8150.0,37.0228,37.0228,37.0134,37.0228,8150.0
2017-10-20 14:35:00,39.33,39.33,39.31,39.32,4610.0,37.0134,37.0134,36.9946,37.004,4610.0
2017-10-20 14:40:00,39.32,39.32,39.27,39.28,5400.0,37.004,37.004,36.9569,36.9663,5400.0
2017-10-20 14:45:00,39.29,39.31,39.29,39.3,11336.0,36.9758,36.9946,36.9758,36.9852,11336.0
2017-10-20 14:50:00,39.28,39.28,39.25,39.25,16162.0,36.9663,36.9663,36.9381,36.9381,16162.0
2017-10-20 14:55:00,39.26,39.26,39.24,39.25,4332.0,36.9475,36.9475,36.9287,36.9381,4332.0
2017-10-20 15:00:00,39.25,39.26,39.23,39.24,3012.0,36.9381,36.9475,36.9193,36.9287,3012.0
2017-10-20 15:05:00,39.24,39.27,39.24,39.25,12784.0,36.9287,36.9569,36.9287,36.9381,12784.0
2017-10-20 15:10:00,39.26,39.29,39.24,39.27,12414.0,36.9475,36.9758,36.9287,36.9569,12414.0
2017-10-20 15:15:00,39.27,39.27,39.27,39.27,8564.0,36.9569,36.9569,36.9569,36.9569,8564.0
2017-10-20 15:20:00,39.28,39.29,39.26,39.27,5686.0,36.9663,36.9758,36.9475,36.9569,5686.0
2017-10-20 15:25:00,39.28,39.29,39.24,39.25,11390.0,36.9663,36.9758,36.9287,36.9381,11390.0
2017-10-20 15:30:00,39.27,39.34,39.27,39.34,34020.0,36.9569,37.0228,36.9569,37.0228,34020.0
2017-10-20 15:35:00,39.33,39.35,39.33,39.34,6592.0,37.0134,37.0322,37.0134,37.0228,6592.0
2017-10-20 15:40:00,39.34,39.34,39.32,39.34,7888.0,37.0228,37.0228,37.004,37.0228,7888.0
2017-10-20 15:45:00,39.33,39.33,39.28,39.28,17474.0,37.0134,37.0134,36.9663,36.9663,17474.0
2017-10-20 15:50:00,39.29,39.33,39.29,39.3,12882.0,36.9758,37.0134,36.9758,36.9852,12882.0
2017-10-20 15:55:00,39.31,39.4,39.3,39.4,88604.0,36.9946,37.0793,36.9852,37.0793,88604.0
2017-10-23 09:30:00,39.63,39.64,39.43,39.49,80534.0,37.2957,37.3051,37.1075,37.164,80534.0
2017-10-23 09:35:00,39.51,39.54,39.48,39.51,43792.0,37.1828,37.211,37.1546,37.1828,43792.0
2017-10-23 09:40:00,39.49,39.55,39.48,39.52,47038.0,37.164,37.2204,37.1546,37.1922,47038.0
2017-10-23 09:45:00,39.54,39.6,39.53,39.59,40860.0,37.211,37.2675,37.2016,37.2581,40860.0
2017-10-23 09:50:00,39.58,39.58,39.55,39.57,29960.0,37.2487,37.2487,37.2204,37.2393,29960.0
2017-10-23 09:55:00,39.6,39.6,39.55,39.58,25076.0,37.2675,37.2675,37.2204,37.2487,25076.0
2017-10-23 10:00:00,39.57,39.58,39.54,39.57,22550.0,37.2393,37.2487,37.211,37.2393,22550.0
2017-10-23 10:05:00,39.55,39.55,39.5,39.53,29780.0,37.2204,37.2204,37.1734,37.2016,29780.0
2017-10-23 10:10:00,39.55,39.58,39.52,39.53,73958.0,37.2204,37.2487,37.1922,37.2016,73958.0
2017-10-23 10:15:00,39.53,39.56,39.52,39.55,16604.0,37.2016,37.2299,37.1922,37.2204,16604.0
2017-10-23 10:20:00,39.54,39.61,39.54,39.56,21312.0,37.211,37.2769,37.211,37.2299,21312.0
2017-10-23 10:25:00,39.56,39.58,39.56,39.58,7892.0,37.2299,37.2487,37.2299,37.2487,7892.0
2017-10-23 10:30:00,39.6,39.6,39.58,39.59,10854.0,37.2675,37.2675,37.2487,37.2581,10854.0
2017-10-23 10:35:00,39.59,39.6,39.58,39.6,6324.0,37.2581,37.2675,37.2487,37.2675,6324.0
2017-10-23 10:40:00,39.6,39.6,39.57,39.57,10760.0,37.2675,37.2675,37.2393,37.2393,10760.0
2017-10-23 10:45:00,39.58,39.58,39.5,39.51,15118.0,37.2487,37.2487,37.1734,37.1828,15118.0
2017-10-23 10:50:00,39.5,39.54,39.49,39.53,28792.0,37.1734,37.211,37.164,37.2016,28792.0
2017-10-23 10:55:00,39.52,39.52,39.49,39.5,4800.0,37.1922,37.1922,37.164,37.1734,4800.0
2017-10-23 11:00:00,39.49,39.53,39.49,39.53,20606.0,37.164,37.2016,37.164,37.2016,20606.0
2017-10-23 11:05:00,39.53,39.56,39.52,39.55,5194.0,37.2016,37.2299,37.1922,37.2204,5194.0
2017-10-23 11:10:00,39.53,39.54,39.52,39.52,7580.0,37.2016,37.211,37.1922,37.1922,7580.0
2017-10-23 11:15:00,39.52,39.55,39.52,39.54,3876.0,37.1922,37.2204,37.1922,37.211,3876.0
2017-10-23 11:20:00,39.55,39.57,39.54,39.57,4660.0,37.2204,37.2393,37.211,37.2393,4660.0
2017-10-23 11:25:00,39.59,39.62,39.58,39.61,69616.0,37.2581,37.2863,37.2487,37.2769,69616.0
2017-10-23 11:30:00,39.6,39.6,39.55,39.56,7600.0,37.2675,37.2675,37.2204,37.2299,7600.0
2017-10-23 11:35:00,39.56,39.58,39.5,39.5,6556.0,37.2299,37.2487,37.1734,37.1734,6556.0
2017-10-23 11:40:00,39.5,39.51,39.49,39.51,17326.0,37.1734,37.1828,37.164,37.1828,17326.0
2017-10-23 11:45:00,39.52,39.52,39.49,39.52,74822.0,37.1922,37.1922,37.164,37.1922,74822.0
2017-10-23 11:50:00,39.52,39.52,39.52,39.52,3550.0,37.1922,37.1922,37.1922,37.1922,3550.0
2017-10-23 11:55:00,39.53,39.54,39.51,39.54,9100.0,37.2016,37.211,37.1828,37.211,9100.0
2017-10-23 12:00:00,39.53,39.53,39.49,39.49,1400.0,37.2016,37.2016,37.164,37.164,1400.0
2017-10-23 12:05:00,39.49,39.49,39.46,39.47,6734.0,37.164,37.164,37.1357,37.1452,6734.0
2017-10-23 12:10:00,39.47,39.49,39.47,39.47,1900.0,37.1452,37.164,37.1452,37.1452,1900.0
2017-10-23 12:15:00,39.47,39.48,39.43,39.46,14930.0,37.1452,37.1546,37.1075,37.1357,14930.0
2017-10-23 12:20:00,39.46,39.49,39.46,39.48,1400.0,37.1357,37.164,37.1357,37.1546,1400.0
2017-10-23 12:25:00,39.47,39.49,39.47,39.49,2150.0,37.1452,37.164,37.1452,37.164,2150.0
2017-10-23 12:30:00,39.5,39.52,39.49,39.49,3592.0,37.1734,37.1922,37.164,37.164,3592.0
2017-10-23 12:35:00,39.5,39.5,39.49,39.49,1310.0,37.1734,37.1734,37.164,37.164,1310.0
2017-10-23 12:40:00,39.49,39.52,39.48,39.51,1254.0,37.164,37.1922,37.1546,37.1828,1254.0
2017-10-23 12:45:00,39.51,39.51,39.47,39.48,2700.0,37.1828,37.1828,37.1452,37.1546,2700.0
2017-10-23 12:50:00,39.49,39.49,39.48,39.48,3002.0,37.164,37.164,37.1546,37.1546,3002.0
2017-10-23 12:55:00,39.5,39.5,39.5,39.5,200.0,37.1734,37.1734,37.1734,37.1734,200.0
2017-10-23 13:00:00,39.51,39.52,39.48,39.49,4418.0,37.1828,37.1922,37.1546,37.164,4418.0
2017-10-23 13:05:00,39.48,39.5,39.48,39.49,5190.0,37.1546,37.1734,37.1546,37.164,5190.0
2017-10-23 13:10:00,39.5,39.5,39.47,39.48,2832.0,37.1734,37.1734,37.1452,37.1546,2832.0
2017-10-23 13:15:00,39.44,39.45,39.43,39.44,18104.0,37.1169,37.1263,37.1075,37.1169,18104.0
2017-10-23 13:20:00,39.47,39.47,39.44,39.44,1600.0,37.1452,37.1452,37.1169,37.1169,1600.0
2017-10-23 13:25:00,39.47,39.48,39.47,39.48,8224.0,37.1452,37.1546,37.1452,37.1546,8224.0
2017-10-23 13:30:00,39.47,39.48,39.4,39.41,21334.0,37.1452,37.1546,37.0793,37.0887,21334.0
2017-10-23 13:35:00,39.41,39.42,39.38,39.41,21854.0,37.0887,37.0981,37.0605,37.0887,21854.0
2017-10-23 13:40:00,39.41,39.42,39.41,39.42,3140.0,37.0887,37.0981,37.0887,37.0981,3140.0
2017-10-23 13:45:00,39.44,39.46,39.44,39.45,8528.0,37.1169,37.1357,37.1169,37.1263,8528.0
2017-10-23 13:50:00,39.44,39.47,39.44,39.45,8000.0,37.1169,37.1452,37.1169,37.1263,8000.0
2017-10-23 13:55:00,39.45,39.45,39.43,39.44,3398.0,37.1263,37.1263,37.1075,37.1169,3398.0
2017-10-23 14:00:00,39.44,39.44,39.43,39.43,2600.0,37.1169,37.1169,37.1075,37.1075,2600.0
2017-10-23 14:05:00,39.43,39.44,39.43,39.43,400.0,37.1075,37.1169,37.1075,37.1075,400.0
2017-10-23 14:10:00,39.44,39.44,39.42,39.42,1200.0,37.1169,37.1169,37.0981,37.0981,1200.0
2017-10-23 14:15:00,39.4,39.4,39.37,39.38,31908.0,37.0793,37.0793,37.051,37.0605,31908.0
2017-10-23 14:20:00,39.4,39.4,39.35,39.35,11170.0,37.0793,37.0793,37.0322,37.0322,11170.0
2017-10-23 14:25:00,39.36,39.4,39.36,39.39,8800.0,37.0416,37.0793,37.0416,37.0699,8800.0
2017-10-23 14:30:00,39.39,39.39,39.39,39.39,0.0,37.0699,37.0699,37.0699,37.0699,0.0
2017-10-23 14:35:00,39.38,39.39,39.38,39.38,3440.0,37.0605,37.0699,37.0605,37.0605,3440.0
2017-10-23 14:40:00,39.41,39.42,39.38,39.38,2900.0,37.0887,37.0981,37.0605,37.0605,2900.0
2017-10-23 14:45:00,39.37,39.37,39.37,39.37,400.0,37.051,37.051,37.051,37.051,400.0
2017-10-23 14:50:00,39.35,39.38,39.33,39.38,6636.0,37.0322,37.0605,37.0134,37.0605,6636.0
2017-10-23 14:55:00,39.4,39.41,39.4,39.41,1000.0,37.0793,37.0887,37.0793,37.0887,1000.0
2017-10-23 15:00:00,39.4,39.4,39.38,39.38,1200.0,37.0793,37.0793,37.0605,37.0605,1200.0
2017-10-23 15:05:00,39.36,39.37,39.35,39.35,680.0,37.0416,37.051,37.0322,37.0322,680.0
2017-10-23 15:10:00,39.35,39.35,39.32,39.33,9000.0,37.0322,37.0322,37.004,37.0134,9000.0
2017-10-23 15:15:00,39.33,39.35,39.33,39.34,4060.0,37.0134,37.0322,37.0134,37.0228,4060.0
2017-10-23 15:20:00,39.33,39.33,39.26,39.28,21812.0,37.0134,37.0134,36.9475,36.9663,21812.0
2017-10-23 15:25:00,39.3,39.31,39.26,39.28,14976.0,36.9852,36.9946,36.9475,36.9663,14976.0
2017-10-23 15:30:00,39.29,39.34,39.26,39.27,17992.0,36.9758,37.0228,36.9475,36.9569,17992.0
2017-10-23 15:35:00,39.26,39.29,39.14,39.2,22882.0,36.9475,36.9758,36.8346,36.8911,22882.0
2017-10-23 15:40:00,39.18,39.24,39.17,39.23,24246.0,36.8722,36.9287,36.8628,36.9193,24246.0
2017-10-23 15:45:00,39.24,39.27,39.24,39.24,17896.0,36.9287,36.9569,36.9287,36.9287,17896.0
2017-10-23 15:50:00,39.24,39.24,39.19,39.2,15612.0,36.9287,36.9287,36.8816,36.8911,15612.0
2017-10-23 15:55:00,39.2,39.21,39.14,39.17,22670.0,36.8911,36.9005,36.8346,36.8628,22670.0
2017-10-24 09:30:00,39.95,39.96,39.82,39.95,68030.0,37.5969,37.6063,37.4745,37.5969,68030.0
2017-10-24 09:35:00,39.99,40.09,39.94,40.01,60760.0,37.6345,37.7286,37.5875,37.6533,60760.0
2017-10-24 09:40:00,40.0,40.04,39.92,39.94,35006.0,37.6439,37.6816,37.5686,37.5875,35006.0
2017-10-24 09:45:00,39.93,40.0,39.87,39.87,14408.0,37.5781,37.6439,37.5216,37.5216,14408.0
2017-10-24 09:50:00,39.87,39.97,39.87,39.93,31638.0,37.5216,37.6157,37.5216,37.5781,31638.0
2017-10-24 09:55:00,39.93,39.95,39.87,39.89,10528.0,37.5781,37.5969,37.5216,37.5404,10528.0
2017-10-24 10:00:00,39.86,39.95,39.86,39.93,13378.0,37.5122,37.5969,37.5122,37.5781,13378.0
2017-10-24 10:05:00,39.95,39.99,39.94,39.98,18180.0,37.5969,37.6345,37.5875,37.6251,18180.0
2017-10-24 10:10:00,40.0,40.02,39.98,39.99,68920.0,37.6439,37.6628,37.6251,37.6345,68920.0
2017-10-24 10:15:00,40.02,40.02,39.97,39.99,6706.0,37.6628,37.6628,37.6157,37.6345,6706.0
2017-10-24 10:20:00,40.0,40.03,39.98,40.01,9592.0,37.6439,37.6722,37.6251,37.6533,9592.0
2017-10-24 10:25:00,40.0,40.02,39.99,40.02,24518.0,37.6439,37.6628,37.6345,37.6628,24518.0
2017-10-24 10:30:00,40.03,40.03,40.01,40.02,6998.0,37.6722,37.6722,37.6533,37.6628,6998.0
2017-10-24 10:35:00,40.0,40.02,39.99,40.02,12300.0,37.6439,37.6628,37.6345,37.6628,12300.0
2017-10-24 10:40:00,40.03,40.06,40.0,40.0,28134.0,37.6722,37.7004,37.6439,37.6439,28134.0
2017-10-24 10:45:00,39.99,40.01,39.97,39.98,4788.0,37.6345,37.6533,37.6157,37.6251,4788.0
2017-10-24 10:50:00,40.0,40.1,39.99,40.1,18178.0,37.6439,37.738,37.6345,37.738,18178.0
2017-10-24 10:55:00,40.09,40.09,40.05,40.05,3118.0,37.7286,37.7286,37.691,37.691,3118.0
2017-10-24 11:00:00,40.05,40.09,40.05,40.08,5608.0,37.691,37.7286,37.691,37.7192,5608.0
2017-10-24 11:05:00,40.1,40.1,40.05,40.06,7424.0,37.738,37.738,37.691,37.7004,7424.0
2017-10-24 11:10:00,40.06,40.06,40.01,40.06,9000.0,37.7004,37.7004,37.6533,37.7004,9000.0
2017-10-24 11:15:00,40.06,40.08,40.05,40.06,7100.0,37.7004,37.7192,37.691,37.7004,7100.0
2017-10-24 11:20:00,40.04,40.07,40.04,40.07,5102.0,37.6816,37.7098,37.6816,37.7098,5102.0
2017-10-24 11:25:00,40.05,40.09,40.04,40.09,7050.0,37.691,37.7286,37.6816,37.7286,7050.0
2017-10-24 11:30:00,40.1,40.1,40.06,40.09,6670.0,37.738,37.738,37.7004,37.7286,6670.0
2017-10-24 11:35:00,40.08,40.08,40.05,40.06,3400.0,37.7192,37.7192,37.691,37.7004,3400.0
2017-10-24 11:40:00,40.08,40.1,40.07,40.07,6486.0,37.7192,37.738,37.7098,37.7098,6486.0
2017-10-24 11:45:00,40.12,40.14,40.1,40.13,22084.0,37.7569,37.7757,37.738,37.7663,22084.0
2017-10-24 11:50:00,40.12,40.13,40.1,40.12,7652.0,37.7569,37.7663,37.738,37.7569,7652.0
2017-10-24 11:55:00,40.13,40.15,40.11,40.12,10304.0,37.7663,37.7851,37.7475,37.7569,10304.0
2017-10-24 12:00:00,40.12,40.14,40.12,40.13,7830.0,37.7569,37.7757,37.7569,37.7663,7830.0
2017-10-24 12:05:00,40.12,40.12,40.09,40.1,4290.0,37.7569,37.7569,37.7286,37.738,4290.0
2017-10-24 12:10:00,40.1,40.11,40.07,40.07,7844.0,37.738,37.7475,37.7098,37.7098,7844.0
2017-10-24 12:15:00,40.08,40.12,40.08,40.12,5678.0,37.7192,37.7569,37.7192,37.7569,5678.0
2017-10-24 12:20:00,40.12,40.13,40.1,40.1,2500.0,37.7569,37.7663,37.738,37.738,2500.0
2017-10-24 12:25:00,40.1,40.1,40.1,40.1,2440.0,37.738,37.738,37.738,37.738,2440.0
2017-10-24 12:30:00,40.1,40.1,40.08,40.08,3776.0,37.738,37.738,37.7192,37.7192,3776.0
2017-10-24 12:35:00,40.09,40.1,40.09,40.1,3998.0,37.7286,37.738,37.7286,37.738,3998.0
2017-10-24 12:40:00,40.1,40.1,40.1,40.1,2840.0,37.738,37.738,37.738,37.738,2840.0
2017-10-24 12:45:00,40.1,40.16,40.1,40.15,10972.0,37.738,37.7945,37.738,37.7851,10972.0
2017-10-24 12:50:00,40.14,40.2,40.13,40.19,5704.0,37.7757,37.8322,37.7663,37.8227,5704.0
2017-10-24 12:55:00,40.19,40.19,40.16,40.16,3140.0,37.8227,37.8227,37.7945,37.7945,3140.0
2017-10-24 13:00:00,40.16,40.17,40.14,40.15,14512.0,37.7945,37.8039,37.7757,37.7851,14512.0
2017-10-24 13:05:00,40.16,40.17,40.12,40.13,21280.0,37.7945,37.8039,37.7569,37.7663,21280.0
2017-10-24 13:10:00,40.13,40.16,40.13,40.16,3100.0,37.7663,37.7945,37.7663,37.7945,3100.0
2017-10-24 13:15:00,40.16,40.17,40.14,40.14,5300.0,37.7945,37.8039,37.7757,37.7757,5300.0
2017-10-24 13:20:00,40.15,40.16,40.13,40.15,6700.0,37.7851,37.7945,37.7663,37.7851,6700.0
2017-10-24 13:25:00,40.15,40.15,40.14,40.14,4000.0,37.7851,37.7851,37.7757,37.7757,4000.0
2017-10-24 13:30:00,40.13,40.14,40.13,40.14,2992.0,37.7663,37.7757,37.7663,37.7757,2992.0
2017-10-24 13:35:00,40.14,40.16,40.13,40.13,3832.0,37.7757,37.7945,37.7663,37.7663,3832.0
2017-10-24 13:40:00,40.15,40.15,40.12,40.13,4280.0,37.7851,37.7851,37.7569,37.7663,4280.0
2017-10-24 13:45:00,40.13,40.13,40.13,40.13,200.0,37.7663,37.7663,37.7663,37.7663,200.0
2017-10-24 13:50:00,40.12,40.12,40.09,40.09,4652.0,37.7569,37.7569,37.7286,37.7286,4652.0
2017-10-24 13:55:00,40.09,40.12,40.09,40.12,7650.0,37.7286,37.7569,37.7286,37.7569,7650.0
2017-10-24 14:00:00,40.12,40.12,40.1,40.12,3600.0,37.7569,37.7569,37.738,37.7569,3600.0
2017-10-24 14:05:00,40.1,40.12,40.09,40.1,6564.0,37.738,37.7569,37.7286,37.738,6564.0
2017-10-24 14:10:00,40.1,40.14,40.1,40.14,7600.0,37.738,37.7757,37.738,37.7757,7600.0
2017-10-24 14:15:00,40.15,40.15,40.13,40.14,8306.0,37.7851,37.7851,37.7663,37.7757,8306.0
2017-10-24 14:20:00,40.14,40.16,40.13,40.16,18640.0,37.7757,37.7945,37.7663,37.7945,18640.0
2017-10-24 14:25:00,40.15,40.16,40.13,40.13,7800.0,37.7851,37.7945,37.7663,37.7663,7800.0
2017-10-24 14:30:00,40.13,40.15,40.13,40.15,4702.0,37.7663,37.7851,37.7663,37.7851,4702.0
2017-10-24 14:35:00,40.13,40.13,40.13,40.13,2956.0,37.7663,37.7663,37.7663,37.7663,2956.0
2017-10-24 14:40:00,40.13,40.13,40.11,40.11,3184.0,37.7663,37.7663,37.7475,37.7475,3184.0
2017-10-24 14:45:00,40.11,40.11,40.06,40.07,7640.0,37.7475,37.7475,37.7004,37.7098,7640.0
2017-10-24 14:50:00,40.07,40.07,40.01,40.05,22000.0,37.7098,37.7098,37.6533,37.691,22000.0
2017-10-24 14:55:00,40.04,40.04,40.0,40.0,15510.0,37.6816,37.6816,37.6439,37.6439,15510.0
2017-10-24 15:00:00,40.02,40.04,40.02,40.04,9480.0,37.6628,37.6816,37.6628,37.6816,9480.0
2017-10-24 15:05:00,40.07,40.07,39.91,39.94,19988.0,37.7098,37.7098,37.5592,37.5875,19988.0
2017-10-24 15:10:00,39.99,39.99,39.95,39.99,5700.0,37.6345,37.6345,37.5969,37.6345,5700.0
2017-10-24 15:15:00,40.0,40.02,40.0,40.01,2400.0,37.6439,37.6628,37.6439,37.6533,2400.0
2017-10-24 15:20:00,39.99,40.02,39.99,40.02,2700.0,37.6345,37.6628,37.6345,37.6628,2700.0
2017-10-24 15:25:00,40.02,40.03,39.98,39.99,2256.0,37.6628,37.6722,37.6251,37.6345,2256.0
2017-10-24 15:30:00,39.98,40.04,39.98,40.04,9748.0,37.6251,37.6816,37.6251,37.6816,9748.0
2017-10-24 15:35:00,40.04,40.04,40.01,40.02,4952.0,37.6816,37.6816,37.6533,37.6628,4952.0
2017-10-24 15:40:00,40.02,40.02,39.98,39.98,21202.0,37.6628,37.6628,37.6251,37.6251,21202.0
2017-10-24 15:45:00,39.98,39.99,39.95,39.99,8954.0,37.6251,37.6345,37.5969,37.6345,8954.0
2017-10-24 15:50:00,40.0,40.02,39.95,39.96,11634.0,37.6439,37.6628,37.5969,37.6063,11634.0
2017-10-24 15:55:00,39.97,39.98,39.93,39.97,89488.0,37.6157,37.6251,37.5781,37.6157,89488.0
2017-10-25 09:30:00,40.02,40.05,39.92,39.98,59902.0,37.6628,37.691,37.5686,37.6251,59902.0
2017-10-25 09:35:00,40.01,40.02,39.96,39.99,20282.0,37.6533,37.6628,37.6063,37.6345,20282.0
2017-10-25 09:40:00,39.99,40.03,39.9,39.9,12984.0,37.6345,37.6722,37.5498,37.5498,12984.0
2017-10-25 09:45:00,39.92,39.95,39.91,39.95,4494.0,37.5686,37.5969,37.5592,37.5969,4494.0
2017-10-25 09:50:00,39.92,39.93,39.86,39.88,67922.0,37.5686,37.5781,37.5122,37.531,67922.0
2017-10-25 09:55:00,39.87,39.92,39.87,39.87,15678.0,37.5216,37.5686,37.5216,37.5216,15678.0
2017-10-25 10:00:00,39.87,39.92,39.85,39.91,13190.0,37.5216,37.5686,37.5028,37.5592,13190.0
2017-10-25 10:05:00,39.91,39.95,39.9,39.9,6706.0,37.5592,37.5969,37.5498,37.5498,6706.0
2017-10-25 10:10:00,39.91,39.92,39.83,39.83,16600.0,37.5592,37.5686,37.4839,37.4839,16600.0
2017-10-25 10:15:00,39.84,39.84,39.67,39.67,44736.0,37.4934,37.4934,37.3334,37.3334,44736.0
2017-10-25 10:20:00,39.67,39.72,39.65,39.72,32846.0,37.3334,37.3804,37.3146,37.3804,32846.0
2017-10-25 10:25:00,39.7,39.73,39.69,39.71,11488.0,37.3616,37.3898,37.3522,37.371,11488.0
2017-10-25 10:30:00,39.71,39.74,39.68,39.72,11638.0,37.371,37.3993,37.3428,37.3804,11638.0
2017-10-25 10:35:00,39.7,39.71,39.6,39.63,15130.0,37.3616,37.371,37.2675,37.2957,15130.0
2017-10-25 10:40:00,39.64,39.66,39.54,39.54,7308.0,37.3051,37.324,37.211,37.211,7308.0
2017-10-25 10:45:00,39.57,39.61,39.55,39.58,10568.0,37.2393,37.2769,37.2204,37.2487,10568.0
2017-10-25 10:50:00,39.62,39.63,39.59,39.6,13120.0,37.2863,37.2957,37.2581,37.2675,13120.0
2017-10-25 10:55:00,39.62,39.62,39.53,39.54,13112.0,37.2863,37.2863,37.2016,37.211,13112.0
2017-10-25 11:00:00,39.55,39.56,39.44,39.44,38708.0,37.2204,37.2299,37.1169,37.1169,38708.0
2017-10-25 11:05:00,39.48,39.51,39.41,39.42,19866.0,37.1546,37.1828,37.0887,37.0981,19866.0
2017-10-25 11:10:00,39.45,39.5,39.41,39.45,24090.0,37.1263,37.1734,37.0887,37.1263,24090.0
2017-10-25 11:15:00,39.47,39.49,39.35,39.35,24042.0,37.1452,37.164,37.0322,37.0322,24042.0
2017-10-25 11:20:00,39.35,39.42,39.33,39.42,16920.0,37.0322,37.0981,37.0134,37.0981,16920.0
2017-10-25 11:25:00,39.41,39.47,39.41,39.45,4650.0,37.0887,37.1452,37.0887,37.1263,4650.0
2017-10-25 11:30:00,39.45,39.53,39.44,39.52,18908.0,37.1263,37.2016,37.1169,37.1922,18908.0
2017-10-25 11:35:00,39.53,39.54,39.47,39.49,9770.0,37.2016,37.211,37.1452,37.164,9770.0
2017-10-25 11:40:00,39.47,39.48,39.46,39.46,3246.0,37.1452,37.1546,37.1357,37.1357,3246.0
2017-10-25 11:45:00,39.47,39.47,39.41,39.41,10158.0,37.1452,37.1452,37.0887,37.0887,10158.0
2017-10-25 11:50:00,39.4,39.41,39.35,39.38,8128.0,37.0793,37.0887,37.0322,37.0605,8128.0
2017-10-25 11:55:00,39.37,39.37,39.29,39.29,6494.0,37.051,37.051,36.9758,36.9758,6494.0
2017-10-25 12:00:00,39.34,39.34,39.24,39.25,26938.0,37.0228,37.0228,36.9287,36.9381,26938.0
2017-10-25 12:05:00,39.22,39.31,39.22,39.3,13534.0,36.9099,36.9946,36.9099,36.9852,13534.0
2017-10-25 12:10:00,39.3,39.3,39.15,39.19,15660.0,36.9852,36.9852,36.844,36.8816,15660.0
2017-10-25 12:15:00,39.19,39.19,39.12,39.15,22248.0,36.8816,36.8816,36.8158,36.844,22248.0
2017-10-25 12:20:00,39.1,39.14,39.03,39.07,23740.0,36.7969,36.8346,36.7311,36.7687,23740.0
2017-10-25 12:25:00,39.06,39.1,39.05,39.05,23254.0,36.7593,36.7969,36.7499,36.7499,23254.0
2017-10-25 12:30:00,39.01,39.09,38.99,39.05,115490.0,36.7122,36.7875,36.6934,36.7499,115490.0
2017-10-25 12:35:00,39.05,39.09,39.0,39.01,6720.0,36.7499,36.7875,36.7028,36.7122,6720.0
2017-10-25 12:40:00,39.0,39.08,39.0,39.06,11288.0,36.7028,36.7781,36.7028,36.7593,11288.0
2017-10-25 12:45:00,39.06,39.09,39.02,39.02,5870.0,36.7593,36.7875,36.7217,36.7217,5870.0
2017-10-25 12:50:00,39.06,39.17,39.06,39.17,5270.0,36.7593,36.8628,36.7593,36.8628,5270.0
2017-10-25 12:55:00,39.15,39.18,39.11,39.13,8678.0,36.844,36.8722,36.8064,36.8252,8678.0
2017-10-25 13:00:00,39.13,39.13,39.05,39.05,16372.0,36.8252,36.8252,36.7499,36.7499,16372.0
2017-10-25 13:05:00,39.06,39.14,39.05,39.14,2946.0,36.7593,36.8346,36.7499,36.8346,2946.0
2017-10-25 13:10:00,39.12,39.17,39.1,39.17,3198.0,36.8158,36.8628,36.7969,36.8628,3198.0
2017-10-25 13:15:00,39.17,39.18,39.13,39.17,8700.0,36.8628,36.8722,36.8252,36.8628,8700.0
2017-10-25 13:20:00,39.17,39.18,39.1,39.13,8776.0,36.8628,36.8722,36.7969,36.8252,8776.0
2017-10-25 13:25:00,39.13,39.14,39.08,39.1,10864.0,36.8252,36.8346,36.7781,36.7969,10864.0
2017-10-25 13:30:00,39.09,39.16,39.09,39.13,9200.0,36.7875,36.8534,36.7875,36.8252,9200.0
2017-10-25 13:35:00,39.14,39.22,39.13,39.21,29450.0,36.8346,36.9099,36.8252,36.9005,29450.0
2017-10-25 13:40:00,39.2,39.28,39.2,39.28,19070.0,36.8911,36.9663,36.8911,36.9663,19070.0
2017-10-25 13:45:00,39.27,39.35,39.27,39.27,25168.0,36.9569,37.0322,36.9569,36.9569,25168.0
2017-10-25 13:50:00,39.31,39.36,39.28,39.33,12944.0,36.9946,37.0416,36.9663,37.0134,12944.0
2017-10-25 13:55:00,39.37,39.37,39.33,39.34,12100.0,37.051,37.051,37.0134,37.0228,12100.0
2017-10-25 14:00:00,39.35,39.39,39.34,39.38,8800.0,37.0322,37.0699,37.0228,37.0605,8800.0
2017-10-25 14:05:00,39.38,39.47,39.38,39.41,16416.0,37.0605,37.1452,37.0605,37.0887,16416.0
2017-10-25 14:10:00,39.42,39.43,39.38,39.41,12778.0,37.0981,37.1075,37.0605,37.0887,12778.0
2017-10-25 14:15:00,39.41,39.44,39.4,39.44,7706.0,37.0887,37.1169,37.0793,37.1169,7706.0
2017-10-25 14:20:00,39.43,39.43,39.42,39.43,3750.0,37.1075,37.1075,37.0981,37.1075,3750.0
2017-10-25 14:25:00,39.45,39.49,39.44,39.45,24730.0,37.1263,37.164,37.1169,37.1263,24730.0
2017-10-25 14:30:00,39.46,39.46,39.38,39.38,55866.0,37.1357,37.1357,37.0605,37.0605,55866.0
2017-10-25 14:35:00,39.38,39.4,39.33,39.35,14110.0,37.0605,37.0793,37.0134,37.0322,14110.0
2017-10-25 14:40:00,39.34,39.36,39.34,39.35,4000.0,37.0228,37.0416,37.0228,37.0322,4000.0
2017-10-25 14:45:00,39.33,39.33,39.29,39.33,5792.0,37.0134,37.0134,36.9758,37.0134,5792.0
2017-10-25 14:50:00,39.35,39.37,39.34,39.35,8600.0,37.0322,37.051,37.0228,37.0322,8600.0
2017-10-25 14:55:00,39.37,39.37,39.35,39.35,4400.0,37.051,37.051,37.0322,37.0322,4400.0
2017-10-25 15:00:00,39.37,39.37,39.33,39.35,23610.0,37.051,37.051,37.0134,37.0322,23610.0
2017-10-25 15:05:00,39.35,39.39,39.35,39.38,47572.0,37.0322,37.0699,37.0322,37.0605,47572.0
2017-10-25 15:10:00,39.41,39.42,39.39,39.42,10170.0,37.0887,37.0981,37.0699,37.0981,10170.0
2017-10-25 15:15:00,39.41,39.44,39.4,39.43,11202.0,37.0887,37.1169,37.0793,37.1075,11202.0
2017-10-25 15:20:00,39.42,39.45,39.41,39.45,11532.0,37.0981,37.1263,37.0887,37.1263,11532.0
2017-10-25 15:25:00,39.45,39.5,39.43,39.48,25004.0,37.1263,37.1734,37.1075,37.1546,25004.0
2017-10-25 15:30:00,39.48,39.48,39.43,39.48,14250.0,37.1546,37.1546,37.1075,37.1546,14250.0
2017-10-25 15:35:00,39.48,39.49,39.42,39.42,33952.0,37.1546,37.164,37.0981,37.0981,33952.0
2017-10-25 15:40:00,39.4,39.42,39.35,39.35,10450.0,37.0793,37.0981,37.0322,37.0322,10450.0
2017-10-25 15:45:00,39.35,39.35,39.24,39.24,17872.0,37.0322,37.0322,36.9287,36.9287,17872.0
2017-10-25 15:50:00,39.24,39.37,39.22,39.35,25022.0,36.9287,37.051,36.9099,37.0322,25022.0
2017-10-25 15:55:00,39.37,39.44,39.34,39.41,63980.0,37.051,37.1169,37.0228,37.0887,63980.0
2017-10-26 09:30:00,39.76,39.94,39.76,39.93,57378.0,37.4181,37.5875,37.4181,37.5781,57378.0
2017-10-26 09:35:00,39.93,39.95,39.85,39.89,34848.0,37.5781,37.5969,37.5028,37.5404,34848.0
2017-10-26 09:40:00,39.9,39.99,39.9,39.99,16450.0,37.5498,37.6345,37.5498,37.6345,16450.0
2017-10-26 09:45:00,39.99,40.02,39.96,39.97,39810.0,37.6345,37.6628,37.6063,37.6157,39810.0
2017-10-26 09:50:00,39.97,40.03,39.96,39.99,41994.0,37.6157,37.6722,37.6063,37.6345,41994.0
2017-10-26 09:55:00,39.99,40.0,39.99,39.99,25236.0,37.6345,37.6439,37.6345,37.6345,25236.0
2017-10-26 10:00:00,39.97,39.98,39.92,39.92,16552.0,37.6157,37.6251,37.5686,37.5686,16552.0
2017-10-26 10:05:00,39.93,39.94,39.89,39.89,55056.0,37.5781,37.5875,37.5404,37.5404,55056.0
2017-10-26 10:10:00,39.89,39.94,39.89,39.9,12454.0,37.5404,37.5875,37.5404,37.5498,12454.0
2017-10-26 10:15:00,39.89,39.92,39.83,39.84,24120.0,37.5404,37.5686,37.4839,37.4934,24120.0
2017-10-26 10:20:00,39.85,39.88,39.82,39.88,6472.0,37.5028,37.531,37.4745,37.531,6472.0
2017-10-26 10:25:00,39.88,39.9,39.88,39.89,11788.0,37.531,37.5498,37.531,37.5404,11788.0
2017-10-26 10:30:00,39.88,39.88,39.83,39.87,8360.0,37.531,37.531,37.4839,37.5216,8360.0
2017-10-26 10:35:00,39.86,39.97,39.86,39.95,16822.0,37.5122,37.6157,37.5122,37.5969,16822.0
2017-10-26 10:40:00,39.99,40.0,39.94,39.96,16550.0,37.6345,37.6439,37.5875,37.6063,16550.0
2017-10-26 10:45:00,39.97,40.0,39.97,39.99,4484.0,37.6157,37.6439,37.6157,37.6345,4484.0
2017-10-26 10:50:00,39.98,39.99,39.97,39.99,45796.0,37.6251,37.6345,37.6157,37.6345,45796.0
2017-10-26 10:55:00,39.99,39.99,39.95,39.95,9458.0,37.6345,37.6345,37.5969,37.5969,9458.0
2017-10-26 11:00:00,39.96,40.0,39.93,39.95,5934.0,37.6063,37.6439,37.5781,37.5969,5934.0
2017-10-26 11:05:00,39.95,39.95,39.87,39.91,13482.0,37.5969,37.5969,37.5216,37.5592,13482.0
2017-10-26 11:10:00,39.91,39.92,39.9,39.91,3800.0,37.5592,37.5686,37.5498,37.5592,3800.0
2017-10-26 11:15:00,39.88,39.88,39.7,39.71,68254.0,37.531,37.531,37.3616,37.371,68254.0
2017-10-26 11:20:00,39.74,39.79,39.73,39.77,7250.0,37.3993,37.4463,37.3898,37.4275,7250.0
2017-10-26 11:25:00,39.79,39.85,39.77,39.85,17526.0,37.4463,37.5028,37.4275,37.5028,17526.0
2017-10-26 11:30:00,39.83,39.85,39.8,39.84,5986.0,37.4839,37.5028,37.4557,37.4934,5986.0
2017-10-26 11:35:00,39.84,39.87,39.84,39.84,6244.0,37.4934,37.5216,37.4934,37.4934,6244.0
2017-10-26 11:40:00,39.83,39.83,39.76,39.77,18120.0,37.4839,37.4839,37.4181,37.4275,18120.0
2017-10-26 11:45:00,39.79,39.81,39.78,39.79,3000.0,37.4463,37.4651,37.4369,37.4463,3000.0
2017-10-26 11:50:00,39.79,39.79,39.76,39.77,6620.0,37.4463,37.4463,37.4181,37.4275,6620.0
2017-10-26 11:55:00,39.78,39.79,39.74,39.79,2500.0,37.4369,37.4463,37.3993,37.4463,2500.0
2017-10-26 12:00:00,39.8,39.8,39.78,39.79,4440.0,37.4557,37.4557,37.4369,37.4463,4440.0
2017-10-26 12:05:00,39.81,39.85,39.79,39.84,5744.0,37.4651,37.5028,37.4463,37.4934,5744.0
2017-10-26 12:10:00,39.83,39.85,39.82,39.85,11600.0,37.4839,37.5028,37.4745,37.5028,11600.0
2017-10-26 12:15:00,39.85,39.89,39.85,39.88,9950.0,37.5028,37.5404,37.5028,37.531,9950.0
2017-10-26 12:20:00,39.88,39.88,39.86,39.88,7616.0,37.531,37.531,37.5122,37.531,7616.0
2017-10-26 12:25:00,39.88,39.92,39.88,39.92,8142.0,37.531,37.5686,37.531,37.5686,8142.0
2017-10-26 12:30:00,39.91,39.91,39.77,39.77,10108.0,37.5592,37.5592,37.4275,37.4275,10108.0
2017-10-26 12:35:00,39.79,39.79,39.75,39.77,7202.0,37.4463,37.4463,37.4087,37.4275,7202.0
2017-10-26 12:40:00,39.76,39.77,39.74,39.76,11000.0,37.4181,37.4275,37.3993,37.4181,11000.0
2017-10-26 12:45:00,39.76,39.81,39.76,39.79,2326.0,37.4181,37.4651,37.4181,37.4463,2326.0
2017-10-26 12:50:00,39.77,39.81,39.77,39.81,2396.0,37.4275,37.4651,37.4275,37.4651,2396.0
2017-10-26 12:55:00,39.8,39.8,39.79,39.8,12124.0,37.4557,37.4557,37.4463,37.4557,12124.0
2017-10-26 13:00:00,39.79,39.83,39.79,39.83,3398.0,37.4463,37.4839,37.4463,37.4839,3398.0
2017-10-26 13:05:00,39.85,39.85,39.84,39.84,18320.0,37.5028,37.5028,37.4934,37.4934,18320.0
2017-10-26 13:10:00,39.83,39.85,39.82,39.85,5600.0,37.4839,37.5028,37.4745,37.5028,5600.0
2017-10-26 13:15:00,39.85,39.88,39.85,39.88,3400.0,37.5028,37.531,37.5028,37.531,3400.0
2017-10-26 13:20:00,39.88,39.88,39.88,39.88,1998.0,37.531,37.531,37.531,37.531,1998.0
2017-10-26 13:25:00,39.88,39.89,39.87,39.88,22500.0,37.531,37.5404,37.5216,37.531,22500.0
2017-10-26 13:30:00,39.88,39.89,39.88,39.89,1600.0,37.531,37.5404,37.531,37.5404,1600.0
2017-10-26 13:35:00,39.87,39.92,39.87,39.9,4400.0,37.5216,37.5686,37.5216,37.5498,4400.0
2017-10-26 13:40:00,39.91,39.91,39.87,39.87,22482.0,37.5592,37.5592,37.5216,37.5216,22482.0
2017-10-26 13:45:00,39.87,39.87,39.84,39.85,5200.0,37.5216,37.5216,37.4934,37.5028,5200.0
2017-10-26 13:50:00,39.83,39.84,39.83,39.83,1680.0,37.4839,37.4934,37.4839,37.4839,1680.0
2017-10-26 13:55:00,39.85,39.85,39.85,39.85,500.0,37.5028,37.5028,37.5028,37.5028,500.0
2017-10-26 14:00:00,39.87,39.87,39.85,39.85,1600.0,37.5216,37.5216,37.5028,37.5028,1600.0
2017-10-26 14:05:00,39.85,39.87,39.85,39.87,4300.0,37.5028,37.5216,37.5028,37.5216,4300.0
2017-10-26 14:10:00,39.88,39.88,39.87,39.87,20210.0,37.531,37.531,37.5216,37.5216,20210.0
2017-10-26 14:15:00,39.87,39.88,39.87,39.87,2400.0,37.5216,37.531,37.5216,37.5216,2400.0
2017-10-26 14:20:00,39.85,39.85,39.84,39.85,6664.0,37.5028,37.5028,37.4934,37.5028,6664.0
2017-10-26 14:25:00,39.86,39.89,39.85,39.88,4002.0,37.5122,37.5404,37.5028,37.531,4002.0
2017-10-26 14:30:00,39.87,39.88,39.87,39.88,10500.0,37.5216,37.531,37.5216,37.531,10500.0
2017-10-26 14:35:00,39.87,39.88,39.87,39.88,8286.0,37.5216,37.531,37.5216,37.531,8286.0
2017-10-26 14:40:00,39.88,39.89,39.88,39.89,10500.0,37.531,37.5404,37.531,37.5404,10500.0
2017-10-26 14:45:00,39.88,39.88,39.87,39.88,4200.0,37.531,37.531,37.5216,37.531,4200.0
2017-10-26 14:50:00,39.87,39.87,39.83,39.83,11666.0,37.5216,37.5216,37.4839,37.4839,11666.0
2017-10-26 14:55:00,39.83,39.84,39.82,39.83,4900.0,37.4839,37.4934,37.4745,37.4839,4900.0
2017-10-26 15:00:00,39.83,39.85,39.83,39.84,3600.0,37.4839,37.5028,37.4839,37.4934,3600.0
2017-10-26 15:05:00,39.84,39.84,39.84,39.84,0.0,37.4934,37.4934,37.4934,37.4934,0.0
2017-10-26 15:10:00,39.83,39.83,39.81,39.81,14222.0,37.4839,37.4839,37.4651,37.4651,14222.0
2017-10-26 15:15:00,39.81,39.81,39.76,39.78,19500.0,37.4651,37.4651,37.4181,37.4369,19500.0
2017-10-26 15:20:00,39.79,39.82,39.79,39.81,10346.0,37.4463,37.4745,37.4463,37.4651,10346.0
2017-10-26 15:25:00,39.81,39.85,39.81,39.85,1900.0,37.4651,37.5028,37.4651,37.5028,1900.0
2017-10-26 15:30:00,39.85,39.85,39.84,39.84,1300.0,37.5028,37.5028,37.4934,37.4934,1300.0
2017-10-26 15:35:00,39.8,39.81,39.77,39.8,7814.0,37.4557,37.4651,37.4275,37.4557,7814.0
2017-10-26 15:40:00,39.82,39.83,39.8,39.83,17110.0,37.4745,37.4839,37.4557,37.4839,17110.0
2017-10-26 15:45:00,39.87,39.88,39.85,39.85,17314.0,37.5216,37.531,37.5028,37.5028,17314.0
2017-10-26 15:50:00,39.85,39.87,39.82,39.85,9826.0,37.5028,37.5216,37.4745,37.5028,9826.0
2017-10-26 15:55:00,39.87,39.87,39.76,39.77,77082.0,37.5216,37.5216,37.4181,37.4275,77082.0
2017-10-27 09:30:00,39.85,39.85,39.63,39.73,127008.0,37.5028,37.5028,37.2957,37.3898,127008.0
2017-10-27 09:35:00,39.72,39.76,39.55,39.55,76888.0,37.3804,37.4181,37.2204,37.2204,76888.0
2017-10-27 09:40:00,39.52,39.63,39.49,39.63,38412.0,37.1922,37.2957,37.164,37.2957,38412.0
2017-10-27 09:45:00,39.63,39.69,39.51,39.55,47414.0,37.2957,37.3522,37.1828,37.2204,47414.0
2017-10-27 09:50:00,39.54,39.68,39.54,39.67,56902.0,37.211,37.3428,37.211,37.3334,56902.0
2017-10-27 09:55:00,39.67,39.67,39.59,39.66,64502.0,37.3334,37.3334,37.2581,37.324,64502.0
2017-10-27 10:00:00,39.67,39.9,39.66,39.82,74992.0,37.3334,37.5498,37.324,37.4745,74992.0
2017-10-27 10:05:00,39.82,39.85,39.79,39.82,31490.0,37.4745,37.5028,37.4463,37.4745,31490.0
2017-10-27 10:10:00,39.85,39.85,39.77,39.77,12338.0,37.5028,37.5028,37.4275,37.4275,12338.0
2017-10-27 10:15:00,39.76,39.79,39.76,39.79,5806.0,37.4181,37.4463,37.4181,37.4463,5806.0
2017-10-27 10:20:00,39.83,39.83,39.74,39.76,12758.0,37.4839,37.4839,37.3993,37.4181,12758.0
2017-10-27 10:25:00,39.74,39.76,39.69,39.74,7162.0,37.3993,37.4181,37.3522,37.3993,7162.0
2017-10-27 10:30:00,39.77,39.77,39.74,39.76,9498.0,37.4275,37.4275,37.3993,37.4181,9498.0
2017-10-27 10:35:00,39.75,39.76,39.73,39.75,5792.0,37.4087,37.4181,37.3898,37.4087,5792.0
2017-10-27 10:40:00,39.75,39.75,39.74,39.74,2970.0,37.4087,37.4087,37.3993,37.3993,2970.0
2017-10-27 10:45:00,39.77,39.79,39.77,39.77,9040.0,37.4275,37.4463,37.4275,37.4275,9040.0
2017-10-27 10:50:00,39.78,39.79,39.77,39.77,2430.0,37.4369,37.4463,37.4275,37.4275,2430.0
2017-10-27 10:55:00,39.77,39.77,39.75,39.75,2740.0,37.4275,37.4275,37.4087,37.4087,2740.0
2017-10-27 11:00:00,39.76,39.82,39.76,39.82,3254.0,37.4181,37.4745,37.4181,37.4745,3254.0
2017-10-27 11:05:00,39.83,39.87,39.82,39.84,12874.0,37.4839,37.5216,37.4745,37.4934,12874.0
2017-10-27 11:10:00,39.83,39.84,39.82,39.82,2200.0,37.4839,37.4934,37.4745,37.4745,2200.0
2017-10-27 11:15:00,39.84,39.85,39.83,39.85,3610.0,37.4934,37.5028,37.4839,37.5028,3610.0
2017-10-27 11:20:00,39.85,39.9,39.84,39.88,7328.0,37.5028,37.5498,37.4934,37.531,7328.0
2017-10-27 11:25:00,39.87,39.88,39.84,39.87,12980.0,37.5216,37.531,37.4934,37.5216,12980.0
2017-10-27 11:30:00,39.88,39.88,39.85,39.87,40600.0,37.531,37.531,37.5028,37.5216,40600.0
2017-10-27 11:35:00,39.88,39.9,39.87,39.9,6268.0,37.531,37.5498,37.5216,37.5498,6268.0
2017-10-27 11:40:00,39.89,39.94,39.89,39.94,32834.0,37.5404,37.5875,37.5404,37.5875,32834.0
2017-10-27 11:45:00,39.94,39.95,39.88,39.88,4052.0,37.5875,37.5969,37.531,37.531,4052.0
2017-10-27 11:50:00,39.89,39.9,39.88,39.88,9100.0,37.5404,37.5498,37.531,37.531,9100.0
2017-10-27 11:55:00,39.88,39.9,39.88,39.88,3900.0,37.531,37.5498,37.531,37.531,3900.0
2017-10-27 12:00:00,39.89,39.94,39.89,39.93,5994.0,37.5404,37.5875,37.5404,37.5781,5994.0
2017-10-27 12:05:00,39.95,39.99,39.94,39.97,11700.0,37.5969,37.6345,37.5875,37.6157,11700.0
2017-10-27 12:10:00,39.96,39.96,39.94,39.94,12222.0,37.6063,37.6063,37.5875,37.5875,12222.0
2017-10-27 12:15:00,39.95,39.97,39.94,39.96,1710.0,37.5969,37.6157,37.5875,37.6063,1710.0
2017-10-27 12:20:00,39.94,39.94,39.9,39.9,11672.0,37.5875,37.5875,37.5498,37.5498,11672.0
2017-10-27 12:25:00,39.91,39.93,39.91,39.91,6634.0,37.5592,37.5781,37.5592,37.5592,6634.0
2017-10-27 12:30:00,39.91,39.92,39.91,39.92,1600.0,37.5592,37.5686,37.5592,37.5686,1600.0
2017-10-27 12:35:00,39.88,39.92,39.88,39.91,3400.0,37.531,37.5686,37.531,37.5592,3400.0
2017-10-27 12:40:00,39.9,39.92,39.9,39.91,2224.0,37.5498,37.5686,37.5498,37.5592,2224.0
2017-10-27 12:45:00,39.9,39.93,39.89,39.9,8600.0,37.5498,37.5781,37.5404,37.5498,8600.0
2017-10-27 12:50:00,39.88,39.88,39.85,39.88,33248.0,37.531,37.531,37.5028,37.531,33248.0
2017-10-27 12:55:00,39.87,39.88,39.87,39.88,5792.0,37.5216,37.531,37.5216,37.531,5792.0
2017-10-27 13:00:00,39.9,39.92,39.9,39.9,3304.0,37.5498,37.5686,37.5498,37.5498,3304.0
2017-10-27 13:05:00,39.86,39.87,39.86,39.86,596.0,37.5122,37.5216,37.5122,37.5122,596.0
2017-10-27 13:10:00,39.86,39.87,39.84,39.84,4800.0,37.5122,37.5216,37.4934,37.4934,4800.0
2017-10-27 13:15:00,39.84,39.85,39.83,39.85,5192.0,37.4934,37.5028,37.4839,37.5028,5192.0
2017-10-27 13:20:00,39.85,39.85,39.82,39.84,4448.0,37.5028,37.5028,37.4745,37.4934,4448.0
2017-10-27 13:25:00,39.86,39.87,39.85,39.85,3600.0,37.5122,37.5216,37.5028,37.5028,3600.0
2017-10-27 13:30:00,39.85,39.87,39.85,39.87,7700.0,37.5028,37.5216,37.5028,37.5216,7700.0
2017-10-27 13:35:00,39.88,39.88,39.87,39.87,5400.0,37.531,37.531,37.5216,37.5216,5400.0
2017-10-27 13:40:00,39.87,39.88,39.85,39.85,4620.0,37.5216,37.531,37.5028,37.5028,4620.0
2017-10-27 13:45:00,39.88,39.9,39.88,39.89,2600.0,37.531,37.5498,37.531,37.5404,2600.0
2017-10-27 13:50:00,39.9,39.93,39.9,39.92,8730.0,37.5498,37.5781,37.5498,37.5686,8730.0
2017-10-27 13:55:00,39.92,39.92,39.88,39.91,10260.0,37.5686,37.5686,37.531,37.5592,10260.0
2017-10-27 14:00:00,39.91,39.91,39.9,39.91,10350.0,37.5592,37.5592,37.5498,37.5592,10350.0
2017-10-27 14:05:00,39.91,39.91,39.89,39.89,5600.0,37.5592,37.5592,37.5404,37.5404,5600.0
2017-10-27 14:10:00,39.92,39.96,39.92,39.96,6550.0,37.5686,37.6063,37.5686,37.6063,6550.0
2017-10-27 14:15:00,39.95,39.98,39.95,39.98,3220.0,37.5969,37.6251,37.5969,37.6251,3220.0
2017-10-27 14:20:00,39.98,39.98,39.94,39.95,1800.0,37.6251,37.6251,37.5875,37.5969,1800.0
2017-10-27 14:25:00,39.94,39.95,39.93,39.93,14800.0,37.5875,37.5969,37.5781,37.5781,14800.0
2017-10-27 14:30:00,39.95,39.95,39.93,39.94,5068.0,37.5969,37.5969,37.5781,37.5875,5068.0
2017-10-27 14:35:00,39.93,39.93,39.91,39.91,1200.0,37.5781,37.5781,37.5592,37.5592,1200.0
2017-10-27 14:40:00,39.9,39.9,39.88,39.9,3172.0,37.5498,37.5498,37.531,37.5498,3172.0
2017-10-27 14:45:00,39.88,39.9,39.88,39.88,7506.0,37.531,37.5498,37.531,37.531,7506.0
2017-10-27 14:50:00,39.88,39.91,39.88,39.91,6734.0,37.531,37.5592,37.531,37.5592,6734.0
2017-10-27 14:55:00,39.92,39.92,39.9,39.9,1600.0,37.5686,37.5686,37.5498,37.5498,1600.0
2017-10-27 15:00:00,39.9,39.92,39.9,39.92,2550.0,37.5498,37.5686,37.5498,37.5686,2550.0
2017-10-27 15:05:00,39.91,39.92,39.91,39.91,2000.0,37.5592,37.5686,37.5592,37.5592,2000.0
2017-10-27 15:10:00,39.91,39.95,39.91,39.94,3100.0,37.5592,37.5969,37.5592,37.5875,3100.0
2017-10-27 15:15:00,39.93,39.94,39.93,39.93,21600.0,37.5781,37.5875,37.5781,37.5781,21600.0
2017-10-27 15:20:00,39.92,39.93,39.91,39.92,24900.0,37.5686,37.5781,37.5592,37.5686,24900.0
2017-10-27 15:25:00,39.93,39.94,39.93,39.93,16592.0,37.5781,37.5875,37.5781,37.5781,16592.0
2017-10-27 15:30:00,39.92,39.92,39.87,39.88,10700.0,37.5686,37.5686,37.5216,37.531,10700.0
2017-10-27 15:35:00,39.88,39.88,39.82,39.83,10970.0,37.531,37.531,37.4745,37.4839,10970.0
2017-10-27 15:40:00,39.82,39.83,39.8,39.8,11816.0,37.4745,37.4839,37.4557,37.4557,11816.0
2017-10-27 15:45:00,39.81,39.87,39.81,39.86,45144.0,37.4651,37.5216,37.4651,37.5122,45144.0
2017-10-27 15:50:00,39.87,39.9,39.85,39.87,19992.0,37.5216,37.5498,37.5028,37.5216,19992.0
2017-10-27 15:55:00,39.88,39.9,39.74,39.9,43296.0,37.531,37.5498,37.3993,37.5498,43296.0
2017-10-30 09:30:00,39.49,39.55,39.45,39.49,125900.0,37.164,37.2204,37.1263,37.164,125900.0
2017-10-30 09:35:00,39.49,39.67,39.49,39.65,57600.0,37.164,37.3334,37.164,37.3146,57600.0
2017-10-30 09:40:00,39.66,39.75,39.66,39.71,21546.0,37.324,37.4087,37.324,37.371,21546.0
2017-10-30 09:45:00,39.71,39.71,39.61,39.64,10316.0,37.371,37.371,37.2769,37.3051,10316.0
2017-10-30 09:50:00,39.65,39.7,39.63,39.69,2080.0,37.3146,37.3616,37.2957,37.3522,2080.0
2017-10-30 09:55:00,39.71,39.71,39.64,39.68,19884.0,37.371,37.371,37.3051,37.3428,19884.0
2017-10-30 10:00:00,39.69,39.74,39.69,39.74,8400.0,37.3522,37.3993,37.3522,37.3993,8400.0
2017-10-30 10:05:00,39.75,39.77,39.73,39.73,15000.0,37.4087,37.4275,37.3898,37.3898,15000.0
2017-10-30 10:10:00,39.72,39.73,39.72,39.73,2200.0,37.3804,37.3898,37.3804,37.3898,2200.0
2017-10-30 10:15:00,39.71,39.78,39.7,39.77,18906.0,37.371,37.4369,37.3616,37.4275,18906.0
2017-10-30 10:20:00,39.8,39.8,39.77,39.78,12762.0,37.4557,37.4557,37.4275,37.4369,12762.0
2017-10-30 10:25:00,39.77,39.77,39.75,39.77,17520.0,37.4275,37.4275,37.4087,37.4275,17520.0
2017-10-30 10:30:00,39.77,39.82,39.77,39.82,11336.0,37.4275,37.4745,37.4275,37.4745,11336.0
2017-10-30 10:35:00,39.85,39.85,39.83,39.84,25000.0,37.5028,37.5028,37.4839,37.4934,25000.0
2017-10-30 10:40:00,39.84,39.87,39.83,39.85,3280.0,37.4934,37.5216,37.4839,37.5028,3280.0
2017-10-30 10:45:00,39.84,39.85,39.84,39.84,8000.0,37.4934,37.5028,37.4934,37.4934,8000.0
2017-10-30 10:50:00,39.84,39.84,39.81,39.82,6950.0,37.4934,37.4934,37.4651,37.4745,6950.0
2017-10-30 10:55:00,39.81,39.81,39.81,39.81,2400.0,37.4651,37.4651,37.4651,37.4651,2400.0
2017-10-30 11:00:00,39.8,39.8,39.77,39.8,34496.0,37.4557,37.4557,37.4275,37.4557,34496.0
2017-10-30 11:05:00,39.8,39.81,39.79,39.79,2250.0,37.4557,37.4651,37.4463,37.4463,2250.0
2017-10-30 11:10:00,39.79,39.82,39.77,39.82,8772.0,37.4463,37.4745,37.4275,37.4745,8772.0
2017-10-30 11:15:00,39.83,39.83,39.82,39.83,6978.0,37.4839,37.4839,37.4745,37.4839,6978.0
2017-10-30 11:20:00,39.79,39.8,39.76,39.77,6060.0,37.4463,37.4557,37.4181,37.4275,6060.0
2017-10-30 11:25:00,39.71,39.74,39.69,39.69,7780.0,37.371,37.3993,37.3522,37.3522,7780.0
2017-10-30 11:30:00,39.68,39.71,39.61,39.62,14680.0,37.3428,37.371,37.2769,37.2863,14680.0
2017-10-30 11:35:00,39.6,39.6,39.47,39.47,7468.0,37.2675,37.2675,37.1452,37.1452,7468.0
2017-10-30 11:40:00,39.46,39.52,39.46,39.51,12000.0,37.1357,37.1922,37.1357,37.1828,12000.0
2017-10-30 11:45:00,39.49,39.52,39.49,39.51,12658.0,37.164,37.1922,37.164,37.1828,12658.0
2017-10-30 11:50:00,39.49,39.53,39.49,39.53,3200.0,37.164,37.2016,37.164,37.2016,3200.0
2017-10-30 11:55:00,39.51,39.51,39.49,39.49,18396.0,37.1828,37.1828,37.164,37.164,18396.0
2017-10-30 12:00:00,39.51,39.51,39.44,39.45,52012.0,37.1828,37.1828,37.1169,37.1263,52012.0
2017-10-30 12:05:00,39.46,39.46,39.44,39.45,4454.0,37.1357,37.1357,37.1169,37.1263,4454.0
2017-10-30 12:10:00,39.4,39.44,39.4,39.44,6316.0,37.0793,37.1169,37.0793,37.1169,6316.0
2017-10-30 12:15:00,39.44,39.46,39.37,39.38,3910.0,37.1169,37.1357,37.051,37.0605,3910.0
2017-10-30 12:20:00,39.35,39.45,39.35,39.43,22308.0,37.0322,37.1263,37.0322,37.1075,22308.0
2017-10-30 12:25:00,39.48,39.48,39.47,39.47,4400.0,37.1546,37.1546,37.1452,37.1452,4400.0
2017-10-30 12:30:00,39.49,39.51,39.48,39.51,10560.0,37.164,37.1828,37.1546,37.1828,10560.0
2017-10-30 12:35:00,39.51,39.52,39.5,39.51,6884.0,37.1828,37.1922,37.1734,37.1828,6884.0
2017-10-30 12:40:00,39.49,39.52,39.49,39.52,3444.0,37.164,37.1922,37.164,37.1922,3444.0
2017-10-30 12:45:00,39.55,39.56,39.51,39.51,7364.0,37.2204,37.2299,37.1828,37.1828,7364.0
2017-10-30 12:50:00,39.52,39.52,39.49,39.52,8800.0,37.1922,37.1922,37.164,37.1922,8800.0
2017-10-30 12:55:00,39.51,39.53,39.5,39.53,13828.0,37.1828,37.2016,37.1734,37.2016,13828.0
2017-10-30 13:00:00,39.53,39.53,39.53,39.53,0.0,37.2016,37.2016,37.2016,37.2016,0.0
2017-10-30 13:05:00,39.51,39.52,39.51,39.52,700.0,37.1828,37.1922,37.1828,37.1922,700.0
2017-10-30 13:10:00,39.51,39.52,39.51,39.52,1600.0,37.1828,37.1922,37.1828,37.1922,1600.0
2017-10-30 13:15:00,39.52,39.56,39.52,39.55,13666.0,37.1922,37.2299,37.1922,37.2204,13666.0
2017-10-30 13:20:00,39.55,39.55,39.55,39.55,2200.0,37.2204,37.2204,37.2204,37.2204,2200.0
2017-10-30 13:25:00,39.55,39.58,39.55,39.56,3600.0,37.2204,37.2487,37.2204,37.2299,3600.0
2017-10-30 13:30:00,39.57,39.58,39.57,39.58,20690.0,37.2393,37.2487,37.2393,37.2487,20690.0
2017-10-30 13:35:00,39.56,39.56,39.53,39.55,7060.0,37.2299,37.2299,37.2016,37.2204,7060.0
2017-10-30 13:40:00,39.56,39.56,39.56,39.56,900.0,37.2299,37.2299,37.2299,37.2299,900.0
2017-10-30 13:45:00,39.54,39.59,39.54,39.58,13780.0,37.211,37.2581,37.211,37.2487,13780.0
2017-10-30 13:50:00,39.58,39.58,39.51,39.52,42204.0,37.2487,37.2487,37.1828,37.1922,42204.0
2017-10-30 13:55:00,39.52,39.52,39.48,39.48,21636.0,37.1922,37.1922,37.1546,37.1546,21636.0
2017-10-30 14:00:00,39.5,39.5,39.46,39.46,4770.0,37.1734,37.1734,37.1357,37.1357,4770.0
2017-10-30 14:05:00,39.48,39.51,39.48,39.49,12084.0,37.1546,37.1828,37.1546,37.164,12084.0
2017-10-30 14:10:00,39.52,39.54,39.51,39.54,11356.0,37.1922,37.211,37.1828,37.211,11356.0
2017-10-30 14:15:00,39.54,39.55,39.52,39.53,3160.0,37.211,37.2204,37.1922,37.2016,3160.0
2017-10-30 14:20:00,39.53,39.54,39.52,39.52,7664.0,37.2016,37.211,37.1922,37.1922,7664.0
2017-10-30 14:25:00,39.54,39.54,39.51,39.51,4800.0,37.211,37.211,37.1828,37.1828,4800.0
2017-10-30 14:30:00,39.5,39.5,39.5,39.5,600.0,37.1734,37.1734,37.1734,37.1734,600.0
2017-10-30 14:35:00,39.53,39.54,39.53,39.54,2300.0,37.2016,37.211,37.2016,37.211,2300.0
2017-10-30 14:40:00,39.52,39.52,39.52,39.52,60410.0,37.1922,37.1922,37.1922,37.1922,60410.0
2017-10-30 14:45:00,39.52,39.52,39.52,39.52,0.0,37.1922,37.1922,37.1922,37.1922,0.0
2017-10-30 14:50:00,39.52,39.52,39.52,39.52,400.0,37.1922,37.1922,37.1922,37.1922,400.0
2017-10-30 14:55:00,39.5,39.51,39.5,39.51,820.0,37.1734,37.1828,37.1734,37.1828,820.0
2017-10-30 15:00:00,39.49,39.49,39.46,39.46,9000.0,37.164,37.164,37.1357,37.1357,9000.0
2017-10-30 15:05:00,39.47,39.51,39.47,39.51,4200.0,37.1452,37.1828,37.1452,37.1828,4200.0
2017-10-30 15:10:00,39.49,39.49,39.43,39.43,9878.0,37.164,37.164,37.1075,37.1075,9878.0
2017-10-30 15:15:00,39.44,39.45,39.41,39.44,13392.0,37.1169,37.1263,37.0887,37.1169,13392.0
2017-10-30 15:20:00,39.45,39.45,39.39,39.39,60958.0,37.1263,37.1263,37.0699,37.0699,60958.0
2017-10-30 15:25:00,39.4,39.45,39.4,39.45,11686.0,37.0793,37.1263,37.0793,37.1263,11686.0
2017-10-30 15:30:00,39.43,39.44,39.43,39.44,1700.0,37.1075,37.1169,37.1075,37.1169,1700.0
2017-10-30 15:35:00,39.45,39.51,39.45,39.51,11962.0,37.1263,37.1828,37.1263,37.1828,11962.0
2017-10-30 15:40:00,39.52,39.54,39.51,39.52,8202.0,37.1922,37.211,37.1828,37.1922,8202.0
2017-10-30 15:45:00,39.52,39.55,39.52,39.52,28574.0,37.1922,37.2204,37.1922,37.1922,28574.0
2017-10-30 15:50:00,39.55,39.58,39.54,39.56,55480.0,37.2204,37.2487,37.211,37.2299,55480.0
2017-10-30 15:55:00,39.57,39.57,39.46,39.46,21640.0,37.2393,37.2393,37.1357,37.1357,21640.0
2017-10-31 09:30:00,39.6,39.6,39.49,39.49,32018.0,37.2675,37.2675,37.164,37.164,32018.0
2017-10-31 09:35:00,39.48,39.52,39.45,39.45,39276.0,37.1546,37.1922,37.1263,37.1263,39276.0
2017-10-31 09:40:00,39.45,39.46,39.43,39.45,27500.0,37.1263,37.1357,37.1075,37.1263,27500.0
2017-10-31 09:45:00,39.46,39.49,39.45,39.45,13070.0,37.1357,37.164,37.1263,37.1263,13070.0
2017-10-31 09:50:00,39.44,39.45,39.4,39.44,10208.0,37.1169,37.1263,37.0793,37.1169,10208.0
2017-10-31 09:55:00,39.42,39.45,39.41,39.45,6834.0,37.0981,37.1263,37.0887,37.1263,6834.0
2017-10-31 10:00:00,39.43,39.47,39.43,39.45,6262.0,37.1075,37.1452,37.1075,37.1263,6262.0
2017-10-31 10:05:00,39.43,39.44,39.41,39.44,2236.0,37.1075,37.1169,37.0887,37.1169,2236.0
2017-10-31 10:10:00,39.41,39.42,39.41,39.41,4462.0,37.0887,37.0981,37.0887,37.0887,4462.0
2017-10-31 10:15:00,39.45,39.46,39.44,39.45,1850.0,37.1263,37.1357,37.1169,37.1263,1850.0
2017-10-31 10:20:00,39.47,39.49,39.47,39.49,4000.0,37.1452,37.164,37.1452,37.164,4000.0
2017-10-31 10:25:00,39.49,39.51,39.49,39.49,3656.0,37.164,37.1828,37.164,37.164,3656.0
2017-10-31 10:30:00,39.49,39.52,39.49,39.52,1616.0,37.164,37.1922,37.164,37.1922,1616.0
2017-10-31 10:35:00,39.52,39.52,39.5,39.51,5320.0,37.1922,37.1922,37.1734,37.1828,5320.0
2017-10-31 10:40:00,39.52,39.53,39.52,39.53,2600.0,37.1922,37.2016,37.1922,37.2016,2600.0
2017-10-31 10:45:00,39.54,39.54,39.51,39.51,4300.0,37.211,37.211,37.1828,37.1828,4300.0
2017-10-31 10:50:00,39.52,39.54,39.52,39.54,5072.0,37.1922,37.211,37.1922,37.211,5072.0
2017-10-31 10:55:00,39.53,39.55,39.52,39.54,4900.0,37.2016,37.2204,37.1922,37.211,4900.0
2017-10-31 11:00:00,39.54,39.58,39.54,39.58,15946.0,37.211,37.2487,37.211,37.2487,15946.0
2017-10-31 11:05:00,39.59,39.6,39.59,39.59,8784.0,37.2581,37.2675,37.2581,37.2581,8784.0
2017-10-31 11:10:00,39.6,39.62,39.59,39.62,3100.0,37.2675,37.2863,37.2581,37.2863,3100.0
2017-10-31 11:15:00,39.63,39.65,39.62,39.62,49956.0,37.2957,37.3146,37.2863,37.2863,49956.0
2017-10-31 11:20:00,39.63,39.63,39.6,39.61,5100.0,37.2957,37.2957,37.2675,37.2769,5100.0
2017-10-31 11:25:00,39.61,39.61,39.6,39.61,920.0,37.2769,37.2769,37.2675,37.2769,920.0
2017-10-31 11:30:00,39.6,39.6,39.59,39.59,1100.0,37.2675,37.2675,37.2581,37.2581,1100.0
2017-10-31 11:35:00,39.6,39.6,39.56,39.57,3850.0,37.2675,37.2675,37.2299,37.2393,3850.0
2017-10-31 11:40:00,39.58,39.58,39.56,39.57,6700.0,37.2487,37.2487,37.2299,37.2393,6700.0
2017-10-31 11:45:00,39.54,39.55,39.52,39.53,4962.0,37.211,37.2204,37.1922,37.2016,4962.0
2017-10-31 11:50:00,39.53,39.54,39.53,39.53,400.0,37.2016,37.211,37.2016,37.2016,400.0
2017-10-31 11:55:00,39.58,39.58,39.58,39.58,1168.0,37.2487,37.2487,37.2487,37.2487,1168.0
2017-10-31 12:00:00,39.6,39.63,39.6,39.63,600.0,37.2675,37.2957,37.2675,37.2957,600.0
2017-10-31 12:05:00,39.64,39.65,39.63,39.63,3566.0,37.3051,37.3146,37.2957,37.2957,3566.0
2017-10-31 12:10:00,39.6,39.6,39.6,39.6,400.0,37.2675,37.2675,37.2675,37.2675,400.0
2017-10-31 12:15:00,39.6,39.6,39.6,39.6,1200.0,37.2675,37.2675,37.2675,37.2675,1200.0
2017-10-31 12:20:00,39.61,39.61,39.61,39.61,200.0,37.2769,37.2769,37.2769,37.2769,200.0
2017-10-31 12:25:00,39.6,39.6,39.57,39.58,9250.0,37.2675,37.2675,37.2393,37.2487,9250.0
2017-10-31 12:30:00,39.58,39.58,39.57,39.58,2200.0,37.2487,37.2487,37.2393,37.2487,2200.0
2017-10-31 12:35:00,39.58,39.58,39.58,39.58,320.0,37.2487,37.2487,37.2487,37.2487,320.0
2017-10-31 12:40:00,39.59,39.6,39.59,39.59,10818.0,37.2581,37.2675,37.2581,37.2581,10818.0
2017-10-31 12:45:00,39.58,39.59,39.58,39.59,832.0,37.2487,37.2581,37.2487,37.2581,832.0
2017-10-31 12:50:00,39.59,39.6,39.59,39.59,13980.0,37.2581,37.2675,37.2581,37.2581,13980.0
2017-10-31 12:55:00,39.59,39.59,39.57,39.57,4852.0,37.2581,37.2581,37.2393,37.2393,4852.0
2017-10-31 13:00:00,39.55,39.57,39.55,39.57,2400.0,37.2204,37.2393,37.2204,37.2393,2400.0
2017-10-31 13:05:00,39.58,39.59,39.58,39.59,2056.0,37.2487,37.2581,37.2487,37.2581,2056.0
2017-10-31 13:10:00,39.6,39.6,39.57,39.57,2602.0,37.2675,37.2675,37.2393,37.2393,2602.0
2017-10-31 13:15:00,39.57,39.57,39.55,39.56,9992.0,37.2393,37.2393,37.2204,37.2299,9992.0
2017-10-31 13:20:00,39.57,39.57,39.56,39.56,2060.0,37.2393,37.2393,37.2299,37.2299,2060.0
2017-10-31 13:25:00,39.54,39.54,39.54,39.54,2556.0,37.211,37.211,37.211,37.211,2556.0
2017-10-31 13:30:00,39.54,39.54,39.54,39.54,0.0,37.211,37.211,37.211,37.211,0.0
2017-10-31 13:35:00,39.56,39.57,39.55,39.55,2600.0,37.2299,37.2393,37.2204,37.2204,2600.0
2017-10-31 13:40:00,39.54,39.54,39.52,39.52,1000.0,37.211,37.211,37.1922,37.1922,1000.0
2017-10-31 13:45:00,39.53,39.54,39.52,39.54,1400.0,37.2016,37.211,37.1922,37.211,1400.0
2017-10-31 13:50:00,39.55,39.56,39.55,39.56,1600.0,37.2204,37.2299,37.2204,37.2299,1600.0
2017-10-31 13:55:00,39.58,39.59,39.58,39.59,1068.0,37.2487,37.2581,37.2487,37.2581,1068.0
2017-10-31 14:00:00,39.58,39.6,39.58,39.6,2884.0,37.2487,37.2675,37.2487,37.2675,2884.0
2017-10-31 14:05:00,39.6,39.6,39.6,39.6,580.0,37.2675,37.2675,37.2675,37.2675,580.0
2017-10-31 14:10:00,39.59,39.59,39.59,39.59,200.0,37.2581,37.2581,37.2581,37.2581,200.0
2017-10-31 14:15:00,39.6,39.6,39.6,39.6,8582.0,37.2675,37.2675,37.2675,37.2675,8582.0
2017-10-31 14:20:00,39.6,39.62,39.6,39.61,3702.0,37.2675,37.2863,37.2675,37.2769,3702.0
2017-10-31 14:25:00,39.62,39.64,39.62,39.63,3600.0,37.2863,37.3051,37.2863,37.2957,3600.0
2017-10-31 14:30:00,39.63,39.63,39.62,39.63,62258.0,37.2957,37.2957,37.2863,37.2957,62258.0
2017-10-31 14:35:00,39.63,39.63,39.62,39.63,6124.0,37.2957,37.2957,37.2863,37.2957,6124.0
2017-10-31 14:40:00,39.63,39.64,39.6,39.6,3300.0,37.2957,37.3051,37.2675,37.2675,3300.0
2017-10-31 14:45:00,39.6,39.62,39.6,39.62,1500.0,37.2675,37.2863,37.2675,37.2863,1500.0
2017-10-31 14:50:00,39.63,39.65,39.62,39.65,3410.0,37.2957,37.3146,37.2863,37.3146,3410.0
2017-10-31 14:55:00,39.65,39.65,39.65,39.65,2290.0,37.3146,37.3146,37.3146,37.3146,2290.0
2017-10-31 15:00:00,39.7,39.72,39.7,39.71,4600.0,37.3616,37.3804,37.3616,37.371,4600.0
2017-10-31 15:05:00,39.71,39.74,39.7,39.73,4752.0,37.371,37.3993,37.3616,37.3898,4752.0
2017-10-31 15:10:00,39.74,39.74,39.74,39.74,754.0,37.3993,37.3993,37.3993,37.3993,754.0
2017-10-31 15:15:00,39.74,39.74,39.71,39.71,6928.0,37.3993,37.3993,37.371,37.371,6928.0
2017-10-31 15:20:00,39.71,39.73,39.71,39.73,6900.0,37.371,37.3898,37.371,37.3898,6900.0
2017-10-31 15:25:00,39.71,39.75,39.71,39.71,6798.0,37.371,37.4087,37.371,37.371,6798.0
2017-10-31 15:30:00,39.7,39.7,39.63,39.65,58362.0,37.3616,37.3616,37.2957,37.3146,58362.0
2017-10-31 15:35:00,39.65,39.66,39.65,39.65,3400.0,37.3146,37.324,37.3146,37.3146,3400.0
2017-10-31 15:40:00,39.65,39.65,39.65,39.65,200.0,37.3146,37.3146,37.3146,37.3146,200.0
2017-10-31 15:45:00,39.59,39.63,39.59,39.63,6196.0,37.2581,37.2957,37.2581,37.2957,6196.0
2017-10-31 15:50:00,39.6,39.62,39.56,39.56,6548.0,37.2675,37.2863,37.2299,37.2299,6548.0
2017-10-31 15:55:00,39.56,39.63,39.55,39.59,78772.0,37.2299,37.2957,37.2204,37.2581,78772.0
2017-11-01 09:30:00,40.25,40.25,40.08,40.1,74240.0,37.8792,37.8792,37.7192,37.738,74240.0
2017-11-01 09:35:00,40.11,40.13,40.07,40.09,29898.0,37.7475,37.7663,37.7098,37.7286,29898.0
2017-11-01 09:40:00,40.08,40.15,40.06,40.13,30654.0,37.7192,37.7851,37.7004,37.7663,30654.0
2017-11-01 09:45:00,40.13,40.22,40.13,40.2,37258.0,37.7663,37.851,37.7663,37.8322,37258.0
2017-11-01 09:50:00,40.19,40.3,40.19,40.28,32100.0,37.8227,37.9263,37.8227,37.9074,32100.0
2017-11-01 09:55:00,40.29,40.3,40.25,40.27,14224.0,37.9169,37.9263,37.8792,37.898,14224.0
2017-11-01 10:00:00,40.26,40.26,40.18,40.21,24200.0,37.8886,37.8886,37.8133,37.8416,24200.0
2017-11-01 10:05:00,40.2,40.25,40.19,40.24,9924.0,37.8322,37.8792,37.8227,37.8698,9924.0
2017-11-01 10:10:00,40.24,40.26,40.23,40.25,8982.0,37.8698,37.8886,37.8604,37.8792,8982.0
2017-11-01 10:15:00,40.22,40.28,40.22,40.27,7184.0,37.851,37.9074,37.851,37.898,7184.0
2017-11-01 10:20:00,40.27,40.29,40.25,40.26,16342.0,37.898,37.9169,37.8792,37.8886,16342.0
2017-11-01 10:25:00,40.25,40.25,40.19,40.19,20436.0,37.8792,37.8792,37.8227,37.8227,20436.0
2017-11-01 10:30:00,40.16,40.17,40.1,40.13,17634.0,37.7945,37.8039,37.738,37.7663,17634.0
2017-11-01 10:35:00,40.14,40.18,40.13,40.15,10434.0,37.7757,37.8133,37.7663,37.7851,10434.0
2017-11-01 10:40:00,40.17,40.19,40.15,40.19,7808.0,37.8039,37.8227,37.7851,37.8227,7808.0
2017-11-01 10:45:00,40.2,40.2,40.17,40.17,4096.0,37.8322,37.8322,37.8039,37.8039,4096.0
2017-11-01 10:50:00,40.18,40.21,40.18,40.21,6942.0,37.8133,37.8416,37.8133,37.8416,6942.0
2017-11-01 10:55:00,40.2,40.2,40.11,40.12,15494.0,37.8322,37.8322,37.7475,37.7569,15494.0
2017-11-01 11:00:00,40.1,40.1,40.02,40.03,14122.0,37.738,37.738,37.6628,37.6722,14122.0
2017-11-01 11:05:00,40.01,40.07,40.0,40.07,10200.0,37.6533,37.7098,37.6439,37.7098,10200.0
2017-11-01 11:10:00,40.07,40.08,40.05,40.08,23642.0,37.7098,37.7192,37.691,37.7192,23642.0
2017-11-01 11:15:00,40.1,40.1,40.08,40.08,2400.0,37.738,37.738,37.7192,37.7192,2400.0
2017-11-01 11:20:00,40.08,40.08,40.05,40.07,2800.0,37.7192,37.7192,37.691,37.7098,2800.0
2017-11-01 11:25:00,40.02,40.02,39.99,39.99,78984.0,37.6628,37.6628,37.6345,37.6345,78984.0
2017-11-01 11:30:00,39.99,40.02,39.94,39.94,43792.0,37.6345,37.6628,37.5875,37.5875,43792.0
2017-11-01 11:35:00,39.9,39.91,39.8,39.85,22982.0,37.5498,37.5592,37.4557,37.5028,22982.0
2017-11-01 11:40:00,39.83,39.84,39.82,39.84,5300.0,37.4839,37.4934,37.4745,37.4934,5300.0
2017-11-01 11:45:00,39.81,39.87,39.81,39.84,9450.0,37.4651,37.5216,37.4651,37.4934,9450.0
2017-11-01 11:50:00,39.85,39.85,39.81,39.82,8700.0,37.5028,37.5028,37.4651,37.4745,8700.0
2017-11-01 11:55:00,39.82,39.83,39.8,39.83,28842.0,37.4745,37.4839,37.4557,37.4839,28842.0
2017-11-01 12:00:00,39.82,39.82,39.8,39.82,3120.0,37.4745,37.4745,37.4557,37.4745,3120.0
2017-11-01 12:05:00,39.85,39.88,39.84,39.88,7046.0,37.5028,37.531,37.4934,37.531,7046.0
2017-11-01 12:10:00,39.9,39.92,39.88,39.88,5822.0,37.5498,37.5686,37.531,37.531,5822.0
2017-11-01 12:15:00,39.88,39.88,39.87,39.87,2900.0,37.531,37.531,37.5216,37.5216,2900.0
2017-11-01 12:20:00,39.87,39.88,39.87,39.88,2600.0,37.5216,37.531,37.5216,37.531,2600.0
2017-11-01 12:25:00,39.85,39.85,39.84,39.85,4328.0,37.5028,37.5028,37.4934,37.5028,4328.0
2017-11-01 12:30:00,39.87,39.88,39.87,39.88,1600.0,37.5216,37.531,37.5216,37.531,1600.0
2017-11-01 12:35:00,39.85,39.88,39.85,39.88,5900.0,37.5028,37.531,37.5028,37.531,5900.0
2017-11-01 12:40:00,39.88,39.88,39.86,39.87,5786.0,37.531,37.531,37.5122,37.5216,5786.0
2017-11-01 12:45:00,39.84,39.85,39.82,39.85,2400.0,37.4934,37.5028,37.4745,37.5028,2400.0
2017-11-01 12:50:00,39.82,39.84,39.82,39.84,5010.0,37.4745,37.4934,37.4745,37.4934,5010.0
2017-11-01 12:55:00,39.84,39.84,39.84,39.84,0.0,37.4934,37.4934,37.4934,37.4934,0.0
2017-11-01 13:00:00,39.84,39.84,39.84,39.84,0.0,37.4934,37.4934,37.4934,37.4934,0.0
2017-11-01 13:05:00,39.8,39.8,39.73,39.74,4982.0,37.4557,37.4557,37.3898,37.3993,4982.0
2017-11-01 13:10:00,39.73,39.74,39.69,39.7,9300.0,37.3898,37.3993,37.3522,37.3616,9300.0
2017-11-01 13:15:00,39.69,39.7,39.65,39.68,33460.0,37.3522,37.3616,37.3146,37.3428,33460.0
2017-11-01 13:20:00,39.67,39.7,39.66,39.7,9360.0,37.3334,37.3616,37.324,37.3616,9360.0
2017-11-01 13:25:00,39.73,39.77,39.73,39.77,12466.0,37.3898,37.4275,37.3898,37.4275,12466.0
2017-11-01 13:30:00,39.77,39.8,39.77,39.77,3800.0,37.4275,37.4557,37.4275,37.4275,3800.0
2017-11-01 13:35:00,39.77,39.77,39.73,39.74,5600.0,37.4275,37.4275,37.3898,37.3993,5600.0
2017-11-01 13:40:00,39.74,39.74,39.74,39.74,252.0,37.3993,37.3993,37.3993,37.3993,252.0
2017-11-01 13:45:00,39.74,39.74,39.73,39.74,1974.0,37.3993,37.3993,37.3898,37.3993,1974.0
2017-11-01 13:50:00,39.7,39.7,39.7,39.7,1200.0,37.3616,37.3616,37.3616,37.3616,1200.0
2017-11-01 13:55:00,39.69,39.7,39.68,39.68,3266.0,37.3522,37.3616,37.3428,37.3428,3266.0
2017-11-01 14:00:00,39.78,39.85,39.75,39.83,28226.0,37.4369,37.5028,37.4087,37.4839,28226.0
2017-11-01 14:05:00,39.84,39.84,39.77,39.77,4540.0,37.4934,37.4934,37.4275,37.4275,4540.0
2017-11-01 14:10:00,39.82,39.87,39.79,39.85,8934.0,37.4745,37.5216,37.4463,37.5028,8934.0
2017-11-01 14:15:00,39.85,39.88,39.83,39.85,14798.0,37.5028,37.531,37.4839,37.5028,14798.0
2017-11-01 14:20:00,39.85,39.85,39.83,39.84,1000.0,37.5028,37.5028,37.4839,37.4934,1000.0
2017-11-01 14:25:00,39.83,39.83,39.78,39.8,15904.0,37.4839,37.4839,37.4369,37.4557,15904.0
2017-11-01 14:30:00,39.81,39.81,39.81,39.81,500.0,37.4651,37.4651,37.4651,37.4651,500.0
2017-11-01 14:35:00,39.9,39.92,39.89,39.9,5244.0,37.5498,37.5686,37.5404,37.5498,5244.0
2017-11-01 14:40:00,39.89,39.93,39.89,39.93,11400.0,37.5404,37.5781,37.5404,37.5781,11400.0
2017-11-01 14:45:00,39.92,39.96,39.92,39.96,4400.0,37.5686,37.6063,37.5686,37.6063,4400.0
2017-11-01 14:50:00,39.95,39.96,39.91,39.93,16176.0,37.5969,37.6063,37.5592,37.5781,16176.0
2017-11-01 14:55:00,39.94,39.96,39.92,39.95,11800.0,37.5875,37.6063,37.5686,37.5969,11800.0
2017-11-01 15:00:00,39.93,39.94,39.93,39.94,400.0,37.5781,37.5875,37.5781,37.5875,400.0
2017-11-01 15:05:00,39.96,39.96,39.96,39.96,8468.0,37.6063,37.6063,37.6063,37.6063,8468.0
2017-11-01 15:10:00,39.95,39.97,39.95,39.97,11844.0,37.5969,37.6157,37.5969,37.6157,11844.0
2017-11-01 15:15:00,39.98,39.98,39.93,39.93,1000.0,37.6251,37.6251,37.5781,37.5781,1000.0
2017-11-01 15:20:00,39.93,39.93,39.91,39.91,5600.0,37.5781,37.5781,37.5592,37.5592,5600.0
2017-11-01 15:25:00,39.91,39.94,39.91,39.93,1200.0,37.5592,37.5875,37.5592,37.5781,1200.0
2017-11-01 15:30:00,39.95,39.95,39.92,39.93,11200.0,37.5969,37.5969,37.5686,37.5781,11200.0
2017-11-01 15:35:00,39.94,39.96,39.94,39.94,4700.0,37.5875,37.6063,37.5875,37.5875,4700.0
2017-11-01 15:40:00,39.95,39.96,39.93,39.93,1650.0,37.5969,37.6063,37.5781,37.5781,1650.0
2017-11-01 15:45:00,39.92,39.92,39.85,39.85,12762.0,37.5686,37.5686,37.5028,37.5028,12762.0
2017-11-01 15:50:00,39.89,39.92,39.84,39.88,6410.0,37.5404,37.5686,37.4934,37.531,6410.0
2017-11-01 15:55:00,39.88,39.89,39.84,39.88,69330.0,37.531,37.5404,37.4934,37.531,69330.0
2017-11-02 09:30:00,40.02,40.02,39.87,39.95,38618.0,37.6628,37.6628,37.5216,37.5969,38618.0
2017-11-02 09:35:00,39.97,39.97,39.88,39.9,9430.0,37.6157,37.6157,37.531,37.5498,9430.0
2017-11-02 09:40:00,39.92,39.93,39.85,39.86,14052.0,37.5686,37.5781,37.5028,37.5122,14052.0
2017-11-02 09:45:00,39.86,39.93,39.83,39.89,25600.0,37.5122,37.5781,37.4839,37.5404,25600.0
2017-11-02 09:50:00,39.89,39.91,39.88,39.9,5350.0,37.5404,37.5592,37.531,37.5498,5350.0
2017-11-02 09:55:00,39.9,39.92,39.89,39.92,3884.0,37.5498,37.5686,37.5404,37.5686,3884.0
2017-11-02 10:00:00,39.87,39.88,39.71,39.73,40202.0,37.5216,37.531,37.371,37.3898,40202.0
2017-11-02 10:05:00,39.72,39.73,39.53,39.53,35234.0,37.3804,37.3898,37.2016,37.2016,35234.0
2017-11-02 10:10:00,39.54,39.61,39.44,39.45,45224.0,37.211,37.2769,37.1169,37.1263,45224.0
2017-11-02 10:15:00,39.48,39.56,39.46,39.54,24928.0,37.1546,37.2299,37.1357,37.211,24928.0
2017-11-02 10:20:00,39.52,39.57,39.52,39.56,7582.0,37.1922,37.2393,37.1922,37.2299,7582.0
2017-11-02 10:25:00,39.55,39.66,39.55,39.66,17988.0,37.2204,37.324,37.2204,37.324,17988.0
2017-11-02 10:30:00,39.66,39.74,39.64,39.74,17940.0,37.324,37.3993,37.3051,37.3993,17940.0
2017-11-02 10:35:00,39.76,39.77,39.73,39.77,12936.0,37.4181,37.4275,37.3898,37.4275,12936.0
2017-11-02 10:40:00,39.8,39.88,39.79,39.85,31144.0,37.4557,37.531,37.4463,37.5028,31144.0
2017-11-02 10:45:00,39.85,39.9,39.84,39.86,4650.0,37.5028,37.5498,37.4934,37.5122,4650.0
2017-11-02 10:50:00,39.85,39.87,39.84,39.85,2900.0,37.5028,37.5216,37.4934,37.5028,2900.0
2017-11-02 10:55:00,39.87,39.87,39.79,39.81,28918.0,37.5216,37.5216,37.4463,37.4651,28918.0
2017-11-02 11:00:00,39.84,39.96,39.84,39.96,10900.0,37.4934,37.6063,37.4934,37.6063,10900.0
2017-11-02 11:05:00,39.92,39.93,39.9,39.91,8518.0,37.5686,37.5781,37.5498,37.5592,8518.0
2017-11-02 11:10:00,39.93,39.93,39.91,39.91,900.0,37.5781,37.5781,37.5592,37.5592,900.0
2017-11-02 11:15:00,39.9,39.92,39.85,39.88,11800.0,37.5498,37.5686,37.5028,37.531,11800.0
2017-11-02 11:20:00,39.86,39.88,39.86,39.87,3400.0,37.5122,37.531,37.5122,37.5216,3400.0
2017-11-02 11:25:00,39.85,39.85,39.8,39.81,6200.0,37.5028,37.5028,37.4557,37.4651,6200.0
2017-11-02 11:30:00,39.79,39.83,39.77,39.81,7478.0,37.4463,37.4839,37.4275,37.4651,7478.0
2017-11-02 11:35:00,39.8,39.83,39.79,39.83,1718.0,37.4557,37.4839,37.4463,37.4839,1718.0
2017-11-02 11:40:00,39.85,39.85,39.84,39.84,1200.0,37.5028,37.5028,37.4934,37.4934,1200.0
2017-11-02 11:45:00,39.83,39.83,39.83,39.83,200.0,37.4839,37.4839,37.4839,37.4839,200.0
2017-11-02 11:50:00,39.9,39.9,39.9,39.9,400.0,37.5498,37.5498,37.5498,37.5498,400.0
2017-11-02 11:55:00,39.86,39.87,39.85,39.85,1000.0,37.5122,37.5216,37.5028,37.5028,1000.0
2017-11-02 12:00:00,39.85,39.9,39.85,39.9,988.0,37.5028,37.5498,37.5028,37.5498,988.0
2017-11-02 12:05:00,39.95,39.99,39.95,39.99,9000.0,37.5969,37.6345,37.5969,37.6345,9000.0
2017-11-02 12:10:00,40.0,40.04,39.99,39.99,20032.0,37.6439,37.6816,37.6345,37.6345,20032.0
2017-11-02 12:15:00,40.0,40.02,40.0,40.01,8136.0,37.6439,37.6628,37.6439,37.6533,8136.0
2017-11-02 12:20:00,40.01,40.05,40.01,40.05,3024.0,37.6533,37.691,37.6533,37.691,3024.0
2017-11-02 12:25:00,40.03,40.07,40.03,40.05,6910.0,37.6722,37.7098,37.6722,37.691,6910.0
2017-11-02 12:30:00,40.05,40.05,40.02,40.03,4148.0,37.691,37.691,37.6628,37.6722,4148.0
2017-11-02 12:35:00,40.05,40.08,40.02,40.04,3078.0,37.691,37.7192,37.6628,37.6816,3078.0
2017-11-02 12:40:00,40.05,40.05,40.04,40.04,1800.0,37.691,37.691,37.6816,37.6816,1800.0
2017-11-02 12:45:00,40.05,40.07,40.03,40.05,20820.0,37.691,37.7098,37.6722,37.691,20820.0
2017-11-02 12:50:00,40.05,40.06,40.05,40.06,6614.0,37.691,37.7004,37.691,37.7004,6614.0
2017-11-02 12:55:00,40.07,40.09,40.07,40.08,4640.0,37.7098,37.7286,37.7098,37.7192,4640.0
2017-11-02 13:00:00,40.07,40.08,40.07,40.08,14520.0,37.7098,37.7192,37.7098,37.7192,14520.0
2017-11-02 13:05:00,40.0,40.0,39.99,39.99,5764.0,37.6439,37.6439,37.6345,37.6345,5764.0
2017-11-02 13:10:00,40.03,40.07,40.02,40.06,1000.0,37.6722,37.7098,37.6628,37.7004,1000.0
2017-11-02 13:15:00,40.05,40.05,40.03,40.03,5170.0,37.691,37.691,37.6722,37.6722,5170.0
2017-11-02 13:20:00,40.04,40.05,40.02,40.04,4480.0,37.6816,37.691,37.6628,37.6816,4480.0
2017-11-02 13:25:00,40.05,40.05,40.02,40.02,400.0,37.691,37.691,37.6628,37.6628,400.0
2017-11-02 13:30:00,40.01,40.01,39.98,39.98,2000.0,37.6533,37.6533,37.6251,37.6251,2000.0
2017-11-02 13:35:00,40.0,40.01,40.0,40.01,1800.0,37.6439,37.6533,37.6439,37.6533,1800.0
2017-11-02 13:40:00,39.99,39.99,39.98,39.98,1000.0,37.6345,37.6345,37.6251,37.6251,1000.0
2017-11-02 13:45:00,40.01,40.01,40.01,40.01,200.0,37.6533,37.6533,37.6533,37.6533,200.0
2017-11-02 13:50:00,40.02,40.03,40.02,40.02,340.0,37.6628,37.6722,37.6628,37.6628,340.0
2017-11-02 13:55:00,40.01,40.02,40.01,40.02,2678.0,37.6533,37.6628,37.6533,37.6628,2678.0
2017-11-02 14:00:00,40.0,40.01,40.0,40.01,400.0,37.6439,37.6533,37.6439,37.6533,400.0
2017-11-02 14:05:00,40.01,40.01,40.01,40.01,0.0,37.6533,37.6533,37.6533,37.6533,0.0
2017-11-02 14:10:00,40.05,40.05,40.05,40.05,200.0,37.691,37.691,37.691,37.691,200.0
2017-11-02 14:15:00,40.04,40.04,40.04,40.04,200.0,37.6816,37.6816,37.6816,37.6816,200.0
2017-11-02 14:20:00,40.02,40.04,40.02,40.03,600.0,37.6628,37.6816,37.6628,37.6722,600.0
2017-11-02 14:25:00,40.03,40.04,40.02,40.04,600.0,37.6722,37.6816,37.6628,37.6816,600.0
2017-11-02 14:30:00,40.06,40.06,40.06,40.06,200.0,37.7004,37.7004,37.7004,37.7004,200.0
2017-11-02 14:35:00,40.04,40.04,40.04,40.04,2300.0,37.6816,37.6816,37.6816,37.6816,2300.0
2017-11-02 14:40:00,40.04,40.05,40.0,40.0,12304.0,37.6816,37.691,37.6439,37.6439,12304.0
2017-11-02 14:45:00,40.03,40.04,40.02,40.04,1800.0,37.6722,37.6816,37.6628,37.6816,1800.0
2017-11-02 14:50:00,40.03,40.03,40.0,40.0,6400.0,37.6722,37.6722,37.6439,37.6439,6400.0
2017-11-02 14:55:00,40.01,40.02,40.01,40.01,5786.0,37.6533,37.6628,37.6533,37.6533,5786.0
2017-11-02 15:00:00,40.03,40.05,40.03,40.04,1000.0,37.6722,37.691,37.6722,37.6816,1000.0
2017-11-02 15:05:00,40.04,40.06,40.02,40.05,6356.0,37.6816,37.7004,37.6628,37.691,6356.0
2017-11-02 15:10:00,40.04,40.12,40.04,40.1,19040.0,37.6816,37.7569,37.6816,37.738,19040.0
2017-11-02 15:15:00,40.11,40.11,40.07,40.08,3202.0,37.7475,37.7475,37.7098,37.7192,3202.0
2017-11-02 15:20:00,40.09,40.13,40.09,40.13,41560.0,37.7286,37.7663,37.7286,37.7663,41560.0
2017-11-02 15:25:00,40.15,40.18,40.13,40.18,10016.0,37.7851,37.8133,37.7663,37.8133,10016.0
2017-11-02 15:30:00,40.2,40.22,40.19,40.22,35658.0,37.8322,37.851,37.8227,37.851,35658.0
2017-11-02 15:35:00,40.23,40.27,40.22,40.27,63886.0,37.8604,37.898,37.851,37.898,63886.0
2017-11-02 15:40:00,40.29,40.35,40.29,40.34,11776.0,37.9169,37.9733,37.9169,37.9639,11776.0
2017-11-02 15:45:00,40.35,40.35,40.32,40.32,63890.0,37.9733,37.9733,37.9451,37.9451,63890.0
2017-11-02 15:50:00,40.35,40.38,40.31,40.33,7378.0,37.9733,38.0016,37.9357,37.9545,7378.0
2017-11-02 15:55:00,40.33,40.34,40.26,40.27,33046.0,37.9545,37.9639,37.8886,37.898,33046.0
2017-11-03 09:30:00,40.48,40.48,40.31,40.33,73230.0,38.0957,38.0957,37.9357,37.9545,73230.0
2017-11-03 09:35:00,40.32,40.32,40.2,40.26,19590.0,37.9451,37.9451,37.8322,37.8886,19590.0
2017-11-03 09:40:00,40.27,40.27,40.2,40.25,17252.0,37.898,37.898,37.8322,37.8792,17252.0
2017-11-03 09:45:00,40.22,40.24,40.11,40.15,22328.0,37.851,37.8698,37.7475,37.7851,22328.0
2017-11-03 09:50:00,40.17,40.19,40.14,40.15,5534.0,37.8039,37.8227,37.7757,37.7851,5534.0
2017-11-03 09:55:00,40.13,40.19,40.11,40.16,30246.0,37.7663,37.8227,37.7475,37.7945,30246.0
2017-11-03 10:00:00,40.18,40.23,40.18,40.22,10052.0,37.8133,37.8604,37.8133,37.851,10052.0
2017-11-03 10:05:00,40.23,40.25,40.21,40.23,8898.0,37.8604,37.8792,37.8416,37.8604,8898.0
2017-11-03 10:10:00,40.2,40.21,40.14,40.14,16384.0,37.8322,37.8416,37.7757,37.7757,16384.0
2017-11-03 10:15:00,40.2,40.27,40.2,40.27,7382.0,37.8322,37.898,37.8322,37.898,7382.0
2017-11-03 10:20:00,40.27,40.29,40.26,40.27,9008.0,37.898,37.9169,37.8886,37.898,9008.0
2017-11-03 10:25:00,40.27,40.27,40.21,40.21,600.0,37.898,37.898,37.8416,37.8416,600.0
2017-11-03 10:30:00,40.24,40.24,40.21,40.21,2600.0,37.8698,37.8698,37.8416,37.8416,2600.0
2017-11-03 10:35:00,40.22,40.24,40.22,40.22,6210.0,37.851,37.8698,37.851,37.851,6210.0
2017-11-03 10:40:00,40.24,40.24,40.24,40.24,2200.0,37.8698,37.8698,37.8698,37.8698,2200.0
2017-11-03 10:45:00,40.23,40.24,40.22,40.24,5604.0,37.8604,37.8698,37.851,37.8698,5604.0
2017-11-03 10:50:00,40.2,40.21,40.2,40.21,4310.0,37.8322,37.8416,37.8322,37.8416,4310.0
2017-11-03 10:55:00,40.24,40.24,40.23,40.24,1000.0,37.8698,37.8698,37.8604,37.8698,1000.0
2017-11-03 11:00:00,40.27,40.29,40.23,40.29,7420.0,37.898,37.9169,37.8604,37.9169,7420.0
2017-11-03 11:05:00,40.31,40.32,40.26,40.28,14002.0,37.9357,37.9451,37.8886,37.9074,14002.0
2017-11-03 11:10:00,40.3,40.33,40.3,40.33,1888.0,37.9263,37.9545,37.9263,37.9545,1888.0
2017-11-03 11:15:00,40.3,40.33,40.3,40.33,4300.0,37.9263,37.9545,37.9263,37.9545,4300.0
2017-11-03 11:20:00,40.35,40.35,40.33,40.33,9226.0,37.9733,37.9733,37.9545,37.9545,9226.0
2017-11-03 11:25:00,40.34,40.36,40.33,40.36,13938.0,37.9639,37.9827,37.9545,37.9827,13938.0
2017-11-03 11:30:00,40.38,40.38,40.36,40.37,6400.0,38.0016,38.0016,37.9827,37.9921,6400.0
2017-11-03 11:35:00,40.35,40.35,40.33,40.33,6416.0,37.9733,37.9733,37.9545,37.9545,6416.0
2017-11-03 11:40:00,40.31,40.31,40.3,40.3,1600.0,37.9357,37.9357,37.9263,37.9263,1600.0
2017-11-03 11:45:00,40.33,40.33,40.33,40.33,1200.0,37.9545,37.9545,37.9545,37.9545,1200.0
2017-11-03 11:50:00,40.34,40.35,40.33,40.33,7748.0,37.9639,37.9733,37.9545,37.9545,7748.0
2017-11-03 11:55:00,40.33,40.37,40.33,40.37,5060.0,37.9545,37.9921,37.9545,37.9921,5060.0
2017-11-03 12:00:00,40.36,40.41,40.35,40.41,6710.0,37.9827,38.0298,37.9733,38.0298,6710.0
2017-11-03 12:05:00,40.41,40.41,40.37,40.37,4922.0,38.0298,38.0298,37.9921,37.9921,4922.0
2017-11-03 12:10:00,40.38,40.42,40.37,40.41,6712.0,38.0016,38.0392,37.9921,38.0298,6712.0
2017-11-03 12:15:00,40.44,40.46,40.42,40.42,22104.0,38.058,38.0768,38.0392,38.0392,22104.0
2017-11-03 12:20:00,40.43,40.43,40.42,40.42,1000.0,38.0486,38.0486,38.0392,38.0392,1000.0
2017-11-03 12:25:00,40.41,40.45,40.4,40.43,8590.0,38.0298,38.0674,38.0204,38.0486,8590.0
2017-11-03 12:30:00,40.44,40.47,40.43,40.43,21876.0,38.058,38.0863,38.0486,38.0486,21876.0
2017-11-03 12:35:00,40.45,40.45,40.44,40.44,5600.0,38.0674,38.0674,38.058,38.058,5600.0
2017-11-03 12:40:00,40.43,40.47,40.43,40.45,10414.0,38.0486,38.0863,38.0486,38.0674,10414.0
2017-11-03 12:45:00,40.45,40.48,40.45,40.47,1820.0,38.0674,38.0957,38.0674,38.0863,1820.0
2017-11-03 12:50:00,40.44,40.46,40.44,40.46,1466.0,38.058,38.0768,38.058,38.0768,1466.0
2017-11-03 12:55:00,40.44,40.44,40.43,40.43,30400.0,38.058,38.058,38.0486,38.0486,30400.0
2017-11-03 13:00:00,40.41,40.47,40.41,40.47,9828.0,38.0298,38.0863,38.0298,38.0863,9828.0
2017-11-03 13:05:00,40.46,40.47,40.45,40.46,16528.0,38.0768,38.0863,38.0674,38.0768,16528.0
2017-11-03 13:10:00,40.46,40.47,40.45,40.45,12794.0,38.0768,38.0863,38.0674,38.0674,12794.0
2017-11-03 13:15:00,40.47,40.47,40.44,40.46,10160.0,38.0863,38.0863,38.058,38.0768,10160.0
2017-11-03 13:20:00,40.45,40.46,40.44,40.44,1460.0,38.0674,38.0768,38.058,38.058,1460.0
2017-11-03 13:25:00,40.44,40.44,40.4,40.41,5040.0,38.058,38.058,38.0204,38.0298,5040.0
2017-11-03 13:30:00,40.4,40.42,40.4,40.42,5900.0,38.0204,38.0392,38.0204,38.0392,5900.0
2017-11-03 13:35:00,40.44,40.45,40.43,40.43,2600.0,38.058,38.0674,38.0486,38.0486,2600.0
2017-11-03 13:40:00,40.44,40.44,40.43,40.43,2090.0,38.058,38.058,38.0486,38.0486,2090.0
2017-11-03 13:45:00,40.44,40.46,40.44,40.46,7152.0,38.058,38.0768,38.058,38.0768,7152.0
2017-11-03 13:50:00,40.47,40.49,40.46,40.47,9294.0,38.0863,38.1051,38.0768,38.0863,9294.0
2017-11-03 13:55:00,40.45,40.47,40.45,40.45,3834.0,38.0674,38.0863,38.0674,38.0674,3834.0
2017-11-03 14:00:00,40.46,40.46,40.45,40.45,3556.0,38.0768,38.0768,38.0674,38.0674,3556.0
2017-11-03 14:05:00,40.46,40.46,40.45,40.46,5800.0,38.0768,38.0768,38.0674,38.0768,5800.0
2017-11-03 14:10:00,40.45,40.46,40.42,40.42,8864.0,38.0674,38.0768,38.0392,38.0392,8864.0
2017-11-03 14:15:00,40.41,40.42,40.4,40.4,3938.0,38.0298,38.0392,38.0204,38.0204,3938.0
2017-11-03 14:20:00,40.44,40.44,40.42,40.43,2960.0,38.058,38.058,38.0392,38.0486,2960.0
2017-11-03 14:25:00,40.43,40.46,40.43,40.46,3300.0,38.0486,38.0768,38.0486,38.0768,3300.0
2017-11-03 14:30:00,40.44,40.44,40.41,40.41,2750.0,38.058,38.058,38.0298,38.0298,2750.0
2017-11-03 14:35:00,40.4,40.4,40.34,40.34,8816.0,38.0204,38.0204,37.9639,37.9639,8816.0
2017-11-03 14:40:00,40.34,40.35,40.32,40.35,24456.0,37.9639,37.9733,37.9451,37.9733,24456.0
2017-11-03 14:45:00,40.35,40.38,40.33,40.33,6194.0,37.9733,38.0016,37.9545,37.9545,6194.0
2017-11-03 14:50:00,40.34,40.37,40.34,40.37,4000.0,37.9639,37.9921,37.9639,37.9921,4000.0
2017-11-03 14:55:00,40.36,40.38,40.36,40.37,2850.0,37.9827,38.0016,37.9827,37.9921,2850.0
2017-11-03 15:00:00,40.35,40.37,40.35,40.37,1000.0,37.9733,37.9921,37.9733,37.9921,1000.0
2017-11-03 15:05:00,40.37,40.38,40.37,40.38,4768.0,37.9921,38.0016,37.9921,38.0016,4768.0
2017-11-03 15:10:00,40.37,40.38,40.35,40.35,1850.0,37.9921,38.0016,37.9733,37.9733,1850.0
2017-11-03 15:15:00,40.35,40.35,40.33,40.33,4050.0,37.9733,37.9733,37.9545,37.9545,4050.0
2017-11-03 15:20:00,40.32,40.32,40.3,40.3,16606.0,37.9451,37.9451,37.9263,37.9263,16606.0
2017-11-03 15:25:00,40.31,40.33,40.31,40.33,4600.0,37.9357,37.9545,37.9357,37.9545,4600.0
2017-11-03 15:30:00,40.34,40.35,40.29,40.29,5176.0,37.9639,37.9733,37.9169,37.9169,5176.0
2017-11-03 15:35:00,40.3,40.33,40.3,40.33,10570.0,37.9263,37.9545,37.9263,37.9545,10570.0
2017-11-03 15:40:00,40.34,40.36,40.34,40.35,11592.0,37.9639,37.9827,37.9639,37.9733,11592.0
2017-11-03 15:45:00,40.35,40.35,40.33,40.34,14308.0,37.9733,37.9733,37.9545,37.9639,14308.0
2017-11-03 15:50:00,40.35,40.35,40.32,40.33,7278.0,37.9733,37.9733,37.9451,37.9545,7278.0
2017-11-03 15:55:00,40.34,40.38,40.3,40.38,89662.0,37.9639,38.0016,37.9263,38.0016,89662.0
2017-11-06 09:30:00,40.41,40.44,40.34,40.43,31058.0,38.0298,38.058,37.9639,38.0486,31058.0
2017-11-06 09:35:00,40.45,40.46,40.41,40.42,12074.0,38.0674,38.0768,38.0298,38.0392,12074.0
2017-11-06 09:40:00,40.41,40.44,40.4,40.42,33912.0,38.0298,38.058,38.0204,38.0392,33912.0
2017-11-06 09:45:00,40.41,40.43,40.4,40.4,3276.0,38.0298,38.0486,38.0204,38.0204,3276.0
2017-11-06 09:50:00,40.36,40.41,40.35,40.41,45798.0,37.9827,38.0298,37.9733,38.0298,45798.0
2017-11-06 09:55:00,40.42,40.49,40.41,40.49,25542.0,38.0392,38.1051,38.0298,38.1051,25542.0
2017-11-06 10:00:00,40.49,40.52,40.45,40.45,9996.0,38.1051,38.1333,38.0674,38.0674,9996.0
2017-11-06 10:05:00,40.45,40.49,40.45,40.47,21280.0,38.0674,38.1051,38.0674,38.0863,21280.0
2017-11-06 10:10:00,40.47,40.47,40.42,40.42,9340.0,38.0863,38.0863,38.0392,38.0392,9340.0
2017-11-06 10:15:00,40.44,40.46,40.43,40.45,11800.0,38.058,38.0768,38.0486,38.0674,11800.0
2017-11-06 10:20:00,40.46,40.48,40.45,40.47,4840.0,38.0768,38.0957,38.0674,38.0863,4840.0
2017-11-06 10:25:00,40.5,40.55,40.49,40.49,13000.0,38.1145,38.1615,38.1051,38.1051,13000.0
2017-11-06 10:30:00,40.52,40.52,40.49,40.5,6910.0,38.1333,38.1333,38.1051,38.1145,6910.0
2017-11-06 10:35:00,40.49,40.49,40.47,40.49,2990.0,38.1051,38.1051,38.0863,38.1051,2990.0
2017-11-06 10:40:00,40.49,40.52,40.49,40.52,3724.0,38.1051,38.1333,38.1051,38.1333,3724.0
2017-11-06 10:45:00,40.52,40.54,40.52,40.52,10460.0,38.1333,38.1521,38.1333,38.1333,10460.0
2017-11-06 10:50:00,40.52,40.52,40.49,40.51,7450.0,38.1333,38.1333,38.1051,38.1239,7450.0
2017-11-06 10:55:00,40.51,40.51,40.41,40.43,26348.0,38.1239,38.1239,38.0298,38.0486,26348.0
2017-11-06 11:00:00,40.42,40.43,40.39,40.42,14748.0,38.0392,38.0486,38.011,38.0392,14748.0
2017-11-06 11:05:00,40.41,40.43,40.38,40.4,12684.0,38.0298,38.0486,38.0016,38.0204,12684.0
2017-11-06 11:10:00,40.38,40.38,40.35,40.35,13000.0,38.0016,38.0016,37.9733,37.9733,13000.0
2017-11-06 11:15:00,40.37,40.41,40.36,40.41,2150.0,37.9921,38.0298,37.9827,38.0298,2150.0
2017-11-06 11:20:00,40.41,40.41,40.41,40.41,0.0,38.0298,38.0298,38.0298,38.0298,0.0
2017-11-06 11:25:00,40.45,40.47,40.45,40.46,7080.0,38.0674,38.0863,38.0674,38.0768,7080.0
2017-11-06 11:30:00,40.47,40.47,40.47,40.47,1000.0,38.0863,38.0863,38.0863,38.0863,1000.0
2017-11-06 11:35:00,40.49,40.5,40.49,40.49,8802.0,38.1051,38.1145,38.1051,38.1051,8802.0
2017-11-06 11:40:00,40.47,40.47,40.47,40.47,1000.0,38.0863,38.0863,38.0863,38.0863,1000.0
2017-11-06 11:45:00,40.47,40.47,40.47,40.47,0.0,38.0863,38.0863,38.0863,38.0863,0.0
2017-11-06 11:50:00,40.48,40.48,40.47,40.48,6200.0,38.0957,38.0957,38.0863,38.0957,6200.0
2017-11-06 11:55:00,40.47,40.48,40.43,40.43,9260.0,38.0863,38.0957,38.0486,38.0486,9260.0
2017-11-06 12:00:00,40.44,40.44,40.43,40.44,2200.0,38.058,38.058,38.0486,38.058,2200.0
2017-11-06 12:05:00,40.4,40.41,40.4,40.41,1218.0,38.0204,38.0298,38.0204,38.0298,1218.0
2017-11-06 12:10:00,40.43,40.43,40.42,40.43,3550.0,38.0486,38.0486,38.0392,38.0486,3550.0
2017-11-06 12:15:00,40.43,40.44,40.43,40.43,3000.0,38.0486,38.058,38.0486,38.0486,3000.0
2017-11-06 12:20:00,40.44,40.44,40.43,40.43,2460.0,38.058,38.058,38.0486,38.0486,2460.0
2017-11-06 12:25:00,40.42,40.43,40.41,40.42,9180.0,38.0392,38.0486,38.0298,38.0392,9180.0
2017-11-06 12:30:00,40.45,40.46,40.45,40.46,800.0,38.0674,38.0768,38.0674,38.0768,800.0
2017-11-06 12:35:00,40.46,40.47,40.46,40.47,8590.0,38.0768,38.0863,38.0768,38.0863,8590.0
2017-11-06 12:40:00,40.49,40.5,40.49,40.49,2720.0,38.1051,38.1145,38.1051,38.1051,2720.0
2017-11-06 12:45:00,40.49,40.51,40.49,40.5,7232.0,38.1051,38.1239,38.1051,38.1145,7232.0
2017-11-06 12:50:00,40.5,40.5,40.5,40.5,0.0,38.1145,38.1145,38.1145,38.1145,0.0
2017-11-06 12:55:00,40.52,40.52,40.52,40.52,2494.0,38.1333,38.1333,38.1333,38.1333,2494.0
2017-11-06 13:00:00,40.52,40.52,40.49,40.49,7900.0,38.1333,38.1333,38.1051,38.1051,7900.0
2017-11-06 13:05:00,40.49,40.52,40.49,40.52,57570.0,38.1051,38.1333,38.1051,38.1333,57570.0
2017-11-06 13:10:00,40.5,40.51,40.5,40.5,3000.0,38.1145,38.1239,38.1145,38.1145,3000.0
2017-11-06 13:15:00,40.49,40.49,40.47,40.47,1200.0,38.1051,38.1051,38.0863,38.0863,1200.0
2017-11-06 13:20:00,40.49,40.49,40.48,40.48,2200.0,38.1051,38.1051,38.0957,38.0957,2200.0
2017-11-06 13:25:00,40.49,40.5,40.48,40.48,4754.0,38.1051,38.1145,38.0957,38.0957,4754.0
2017-11-06 13:30:00,40.5,40.52,40.5,40.51,6280.0,38.1145,38.1333,38.1145,38.1239,6280.0
2017-11-06 13:35:00,40.52,40.53,40.52,40.52,2668.0,38.1333,38.1427,38.1333,38.1333,2668.0
2017-11-06 13:40:00,40.51,40.51,40.49,40.49,3800.0,38.1239,38.1239,38.1051,38.1051,3800.0
2017-11-06 13:45:00,40.49,40.51,40.49,40.51,400.0,38.1051,38.1239,38.1051,38.1239,400.0
2017-11-06 13:50:00,40.49,40.51,40.49,40.51,3900.0,38.1051,38.1239,38.1051,38.1239,3900.0
2017-11-06 13:55:00,40.52,40.52,40.49,40.49,4362.0,38.1333,38.1333,38.1051,38.1051,4362.0
2017-11-06 14:00:00,40.5,40.5,40.49,40.49,400.0,38.1145,38.1145,38.1051,38.1051,400.0
2017-11-06 14:05:00,40.52,40.53,40.51,40.52,2198.0,38.1333,38.1427,38.1239,38.1333,2198.0
2017-11-06 14:10:00,40.52,40.54,40.51,40.54,2344.0,38.1333,38.1521,38.1239,38.1521,2344.0
2017-11-06 14:15:00,40.5,40.5,40.5,40.5,600.0,38.1145,38.1145,38.1145,38.1145,600.0
2017-11-06 14:20:00,40.5,40.52,40.5,40.52,7500.0,38.1145,38.1333,38.1145,38.1333,7500.0
2017-11-06 14:25:00,40.52,40.52,40.52,40.52,0.0,38.1333,38.1333,38.1333,38.1333,0.0
2017-11-06 14:30:00,40.49,40.49,40.48,40.49,2000.0,38.1051,38.1051,38.0957,38.1051,2000.0
2017-11-06 14:35:00,40.49,40.51,40.48,40.51,3046.0,38.1051,38.1239,38.0957,38.1239,3046.0
2017-11-06 14:40:00,40.52,40.52,40.52,40.52,400.0,38.1333,38.1333,38.1333,38.1333,400.0
2017-11-06 14:45:00,40.52,40.52,40.51,40.52,5994.0,38.1333,38.1333,38.1239,38.1333,5994.0
2017-11-06 14:50:00,40.55,40.55,40.55,40.55,3250.0,38.1615,38.1615,38.1615,38.1615,3250.0
2017-11-06 14:55:00,40.58,40.58,40.56,40.57,1610.0,38.1898,38.1898,38.171,38.1804,1610.0
2017-11-06 15:00:00,40.57,40.57,40.57,40.57,200.0,38.1804,38.1804,38.1804,38.1804,200.0
2017-11-06 15:05:00,40.56,40.57,40.55,40.55,3796.0,38.171,38.1804,38.1615,38.1615,3796.0
2017-11-06 15:10:00,40.56,40.58,40.55,40.56,6106.0,38.171,38.1898,38.1615,38.171,6106.0
2017-11-06 15:15:00,40.56,40.58,40.56,40.58,10542.0,38.171,38.1898,38.171,38.1898,10542.0
2017-11-06 15:20:00,40.57,40.57,40.54,40.55,26730.0,38.1804,38.1804,38.1521,38.1615,26730.0
2017-11-06 15:25:00,40.55,40.55,40.54,40.54,5500.0,38.1615,38.1615,38.1521,38.1521,5500.0
2017-11-06 15:30:00,40.55,40.58,40.54,40.56,6800.0,38.1615,38.1898,38.1521,38.171,6800.0
2017-11-06 15:35:00,40.56,40.56,40.54,40.55,2040.0,38.171,38.171,38.1521,38.1615,2040.0
2017-11-06 15:40:00,40.55,40.57,40.51,40.52,10374.0,38.1615,38.1804,38.1239,38.1333,10374.0
2017-11-06 15:45:00,40.53,40.54,40.51,40.52,5268.0,38.1427,38.1521,38.1239,38.1333,5268.0
2017-11-06 15:50:00,40.51,40.51,40.49,40.5,16744.0,38.1239,38.1239,38.1051,38.1145,16744.0
2017-11-06 15:55:00,40.51,40.51,40.44,40.45,48748.0,38.1239,38.1239,38.058,38.0674,48748.0
2017-11-07 09:30:00,40.55,40.6,40.52,40.59,45664.0,38.1615,38.2086,38.1333,38.1992,45664.0
2017-11-07 09:35:00,40.59,40.63,40.56,40.62,24476.0,38.1992,38.2368,38.171,38.2274,24476.0
2017-11-07 09:40:00,40.63,40.64,40.6,40.61,16490.0,38.2368,38.2462,38.2086,38.218,16490.0
2017-11-07 09:45:00,40.65,40.69,40.65,40.68,17338.0,38.2556,38.2933,38.2556,38.2839,17338.0
2017-11-07 09:50:00,40.67,40.71,40.66,40.69,27968.0,38.2745,38.3121,38.2651,38.2933,27968.0
2017-11-07 09:55:00,40.69,40.7,40.67,40.67,11808.0,38.2933,38.3027,38.2745,38.2745,11808.0
2017-11-07 10:00:00,40.7,40.72,40.63,40.64,10982.0,38.3027,38.3215,38.2368,38.2462,10982.0
2017-11-07 10:05:00,40.62,40.66,40.62,40.62,11556.0,38.2274,38.2651,38.2274,38.2274,11556.0
2017-11-07 10:10:00,40.61,40.62,40.58,40.62,7344.0,38.218,38.2274,38.1898,38.2274,7344.0
2017-11-07 10:15:00,40.6,40.63,40.59,40.6,21030.0,38.2086,38.2368,38.1992,38.2086,21030.0
2017-11-07 10:20:00,40.6,40.63,40.56,40.56,21860.0,38.2086,38.2368,38.171,38.171,21860.0
2017-11-07 10:25:00,40.54,40.55,40.51,40.55,40170.0,38.1521,38.1615,38.1239,38.1615,40170.0
2017-11-07 10:30:00,40.56,40.57,40.41,40.43,50286.0,38.171,38.1804,38.0298,38.0486,50286.0
2017-11-07 10:35:00,40.42,40.44,40.41,40.43,8894.0,38.0392,38.058,38.0298,38.0486,8894.0
2017-11-07 10:40:00,40.44,40.48,40.4,40.4,18844.0,38.058,38.0957,38.0204,38.0204,18844.0
2017-11-07 10:45:00,40.41,40.41,40.3,40.34,115358.0,38.0298,38.0298,37.9263,37.9639,115358.0
2017-11-07 10:50:00,40.35,40.36,40.31,40.36,8410.0,37.9733,37.9827,37.9357,37.9827,8410.0
2017-11-07 10:55:00,40.34,40.38,40.34,40.38,15260.0,37.9639,38.0016,37.9639,38.0016,15260.0
2017-11-07 11:00:00,40.37,40.42,40.37,40.42,7238.0,37.9921,38.0392,37.9921,38.0392,7238.0
2017-11-07 11:05:00,40.44,40.49,40.44,40.48,68734.0,38.058,38.1051,38.058,38.0957,68734.0
2017-11-07 11:10:00,40.49,40.5,40.46,40.49,18724.0,38.1051,38.1145,38.0768,38.1051,18724.0
2017-11-07 11:15:00,40.5,40.5,40.44,40.44,2826.0,38.1145,38.1145,38.058,38.058,2826.0
2017-11-07 11:20:00,40.42,40.44,40.42,40.44,450.0,38.0392,38.058,38.0392,38.058,450.0
2017-11-07 11:25:00,40.44,40.45,40.41,40.42,1890.0,38.058,38.0674,38.0298,38.0392,1890.0
2017-11-07 11:30:00,40.42,40.44,40.37,40.4,11062.0,38.0392,38.058,37.9921,38.0204,11062.0
2017-11-07 11:35:00,40.38,40.41,40.38,40.4,5686.0,38.0016,38.0298,38.0016,38.0204,5686.0
2017-11-07 11:40:00,40.34,40.38,40.34,40.35,11600.0,37.9639,38.0016,37.9639,37.9733,11600.0
2017-11-07 11:45:00,40.37,40.38,40.35,40.38,6200.0,37.9921,38.0016,37.9733,38.0016,6200.0
2017-11-07 11:50:00,40.36,40.36,40.24,40.24,12970.0,37.9827,37.9827,37.8698,37.8698,12970.0
2017-11-07 11:55:00,40.27,40.27,40.13,40.13,41716.0,37.898,37.898,37.7663,37.7663,41716.0
2017-11-07 12:00:00,40.13,40.22,40.12,40.19,13960.0,37.7663,37.851,37.7569,37.8227,13960.0
2017-11-07 12:05:00,40.21,40.22,40.18,40.19,18714.0,37.8416,37.851,37.8133,37.8227,18714.0
2017-11-07 12:10:00,40.17,40.22,40.12,40.22,9744.0,37.8039,37.851,37.7569,37.851,9744.0
2017-11-07 12:15:00,40.19,40.2,40.17,40.17,1012.0,37.8227,37.8322,37.8039,37.8039,1012.0
2017-11-07 12:20:00,40.17,40.17,40.15,40.15,4916.0,37.8039,37.8039,37.7851,37.7851,4916.0
2017-11-07 12:25:00,40.17,40.22,40.15,40.22,6002.0,37.8039,37.851,37.7851,37.851,6002.0
2017-11-07 12:30:00,40.22,40.23,40.21,40.22,5134.0,37.851,37.8604,37.8416,37.851,5134.0
2017-11-07 12:35:00,40.23,40.25,40.23,40.25,800.0,37.8604,37.8792,37.8604,37.8792,800.0
2017-11-07 12:40:00,40.26,40.27,40.26,40.26,5242.0,37.8886,37.898,37.8886,37.8886,5242.0
2017-11-07 12:45:00,40.25,40.26,40.24,40.25,5460.0,37.8792,37.8886,37.8698,37.8792,5460.0
2017-11-07 12:50:00,40.24,40.27,40.24,40.25,10400.0,37.8698,37.898,37.8698,37.8792,10400.0
2017-11-07 12:55:00,40.24,40.25,40.24,40.24,1340.0,37.8698,37.8792,37.8698,37.8698,1340.0
2017-11-07 13:00:00,40.24,40.28,40.24,40.28,4600.0,37.8698,37.9074,37.8698,37.9074,4600.0
2017-11-07 13:05:00,40.3,40.3,40.29,40.29,1400.0,37.9263,37.9263,37.9169,37.9169,1400.0
2017-11-07 13:10:00,40.29,40.31,40.28,40.28,45536.0,37.9169,37.9357,37.9074,37.9074,45536.0
2017-11-07 13:15:00,40.29,40.31,40.29,40.31,5000.0,37.9169,37.9357,37.9169,37.9357,5000.0
2017-11-07 13:20:00,40.3,40.3,40.28,40.28,2988.0,37.9263,37.9263,37.9074,37.9074,2988.0
2017-11-07 13:25:00,40.3,40.33,40.3,40.33,3106.0,37.9263,37.9545,37.9263,37.9545,3106.0
2017-11-07 13:30:00,40.34,40.4,40.34,40.37,6490.0,37.9639,38.0204,37.9639,37.9921,6490.0
2017-11-07 13:35:00,40.34,40.34,40.34,40.34,620.0,37.9639,37.9639,37.9639,37.9639,620.0
2017-11-07 13:40:00,40.35,40.4,40.34,40.39,10850.0,37.9733,38.0204,37.9639,38.011,10850.0
2017-11-07 13:45:00,40.38,40.4,40.36,40.4,4420.0,38.0016,38.0204,37.9827,38.0204,4420.0
2017-11-07 13:50:00,40.38,40.39,40.38,40.39,1040.0,38.0016,38.011,38.0016,38.011,1040.0
2017-11-07 13:55:00,40.37,40.37,40.36,40.36,4200.0,37.9921,37.9921,37.9827,37.9827,4200.0
2017-11-07 14:00:00,40.37,40.38,40.37,40.38,600.0,37.9921,38.0016,37.9921,38.0016,600.0
2017-11-07 14:05:00,40.41,40.41,40.38,40.39,3580.0,38.0298,38.0298,38.0016,38.011,3580.0
2017-11-07 14:10:00,40.4,40.4,40.35,40.35,5732.0,38.0204,38.0204,37.9733,37.9733,5732.0
2017-11-07 14:15:00,40.36,40.37,40.34,40.34,3384.0,37.9827,37.9921,37.9639,37.9639,3384.0
2017-11-07 14:20:00,40.34,40.35,40.34,40.34,5994.0,37.9639,37.9733,37.9639,37.9639,5994.0
2017-11-07 14:25:00,40.34,40.35,40.34,40.35,2700.0,37.9639,37.9733,37.9639,37.9733,2700.0
2017-11-07 14:30:00,40.35,40.37,40.35,40.36,2400.0,37.9733,37.9921,37.9733,37.9827,2400.0
2017-11-07 14:35:00,40.36,40.37,40.36,40.37,1800.0,37.9827,37.9921,37.9827,37.9921,1800.0
2017-11-07 14:40:00,40.38,40.39,40.34,40.34,1400.0,38.0016,38.011,37.9639,37.9639,1400.0
2017-11-07 14:45:00,40.34,40.34,40.34,40.34,0.0,37.9639,37.9639,37.9639,37.9639,0.0
2017-11-07 14:50:00,40.32,40.32,40.3,40.3,2366.0,37.9451,37.9451,37.9263,37.9263,2366.0
2017-11-07 14:55:00,40.31,40.33,40.3,40.31,10990.0,37.9357,37.9545,37.9263,37.9357,10990.0
2017-11-07 15:00:00,40.31,40.31,40.31,40.31,0.0,37.9357,37.9357,37.9357,37.9357,0.0
2017-11-07 15:05:00,40.28,40.32,40.28,40.32,5000.0,37.9074,37.9451,37.9074,37.9451,5000.0
2017-11-07 15:10:00,40.33,40.33,40.28,40.29,5898.0,37.9545,37.9545,37.9074,37.9169,5898.0
2017-11-07 15:15:00,40.25,40.25,40.25,40.25,1240.0,37.8792,37.8792,37.8792,37.8792,1240.0
2017-11-07 15:20:00,40.27,40.27,40.26,40.27,2600.0,37.898,37.898,37.8886,37.898,2600.0
2017-11-07 15:25:00,40.27,40.27,40.22,40.23,9456.0,37.898,37.898,37.851,37.8604,9456.0
2017-11-07 15:30:00,40.27,40.27,40.24,40.24,3580.0,37.898,37.898,37.8698,37.8698,3580.0
2017-11-07 15:35:00,40.24,40.27,40.24,40.27,2644.0,37.8698,37.898,37.8698,37.898,2644.0
2017-11-07 15:40:00,40.34,40.34,40.33,40.33,800.0,37.9639,37.9639,37.9545,37.9545,800.0
2017-11-07 15:45:00,40.35,40.35,40.32,40.32,1504.0,37.9733,37.9733,37.9451,37.9451,1504.0
2017-11-07 15:50:00,40.35,40.39,40.35,40.38,12224.0,37.9733,38.011,37.9733,38.0016,12224.0
2017-11-07 15:55:00,40.4,40.48,40.4,40.48,22954.0,38.0204,38.0957,38.0204,38.0957,22954.0
2017-11-08 09:30:00,40.4,40.48,40.37,40.38,21514.0,38.0204,38.0957,37.9921,38.0016,21514.0
2017-11-08 09:35:00,40.37,40.41,40.31,40.31,25218.0,37.9921,38.0298,37.9357,37.9357,25218.0
2017-11-08 09:40:00,40.34,40.37,40.3,40.34,22654.0,37.9639,37.9921,37.9263,37.9639,22654.0
2017-11-08 09:45:00,40.34,40.35,40.27,40.31,3018.0,37.9639,37.9733,37.898,37.9357,3018.0
2017-11-08 09:50:00,40.27,40.29,40.24,40.28,42770.0,37.898,37.9169,37.8698,37.9074,42770.0
2017-11-08 09:55:00,40.27,40.3,40.26,40.27,44934.0,37.898,37.9263,37.8886,37.898,44934.0
2017-11-08 10:00:00,40.28,40.32,40.28,40.32,6090.0,37.9074,37.9451,37.9074,37.9451,6090.0
2017-11-08 10:05:00,40.31,40.36,40.31,40.35,21300.0,37.9357,37.9827,37.9357,37.9733,21300.0
2017-11-08 10:10:00,40.35,40.36,40.34,40.36,2458.0,37.9733,37.9827,37.9639,37.9827,2458.0
2017-11-08 10:15:00,40.36,40.36,40.33,40.33,2200.0,37.9827,37.9827,37.9545,37.9545,2200.0
2017-11-08 10:20:00,40.31,40.34,40.3,40.34,12712.0,37.9357,37.9639,37.9263,37.9639,12712.0
2017-11-08 10:25:00,40.33,40.36,40.32,40.32,1786.0,37.9545,37.9827,37.9451,37.9451,1786.0
2017-11-08 10:30:00,40.3,40.31,40.28,40.29,12200.0,37.9263,37.9357,37.9074,37.9169,12200.0
2017-11-08 10:35:00,40.27,40.3,40.27,40.29,9200.0,37.898,37.9263,37.898,37.9169,9200.0
2017-11-08 10:40:00,40.28,40.3,40.27,40.27,34764.0,37.9074,37.9263,37.898,37.898,34764.0
2017-11-08 10:45:00,40.27,40.3,40.27,40.29,8200.0,37.898,37.9263,37.898,37.9169,8200.0
2017-11-08 10:50:00,40.3,40.38,40.3,40.38,3604.0,37.9263,38.0016,37.9263,38.0016,3604.0
2017-11-08 10:55:00,40.39,40.41,40.37,40.37,8990.0,38.011,38.0298,37.9921,37.9921,8990.0
2017-11-08 11:00:00,40.41,40.43,40.4,40.4,14700.0,38.0298,38.0486,38.0204,38.0204,14700.0
2017-11-08 11:05:00,40.4,40.43,40.4,40.42,62684.0,38.0204,38.0486,38.0204,38.0392,62684.0
2017-11-08 11:10:00,40.43,40.43,40.42,40.42,7630.0,38.0486,38.0486,38.0392,38.0392,7630.0
2017-11-08 11:15:00,40.4,40.42,40.4,40.42,12000.0,38.0204,38.0392,38.0204,38.0392,12000.0
2017-11-08 11:20:00,40.42,40.44,40.41,40.43,4900.0,38.0392,38.058,38.0298,38.0486,4900.0
2017-11-08 11:25:00,40.43,40.43,40.41,40.42,10784.0,38.0486,38.0486,38.0298,38.0392,10784.0
2017-11-08 11:30:00,40.41,40.42,40.36,40.36,6460.0,38.0298,38.0392,37.9827,37.9827,6460.0
2017-11-08 11:35:00,40.36,40.36,40.33,40.34,3480.0,37.9827,37.9827,37.9545,37.9639,3480.0
2017-11-08 11:40:00,40.34,40.38,40.34,40.38,14082.0,37.9639,38.0016,37.9639,38.0016,14082.0
2017-11-08 11:45:00,40.37,40.38,40.35,40.37,2000.0,37.9921,38.0016,37.9733,37.9921,2000.0
2017-11-08 11:50:00,40.38,40.4,40.37,40.4,6250.0,38.0016,38.0204,37.9921,38.0204,6250.0
2017-11-08 11:55:00,40.4,40.42,40.4,40.42,5000.0,38.0204,38.0392,38.0204,38.0392,5000.0
2017-11-08 12:00:00,40.42,40.42,40.4,40.41,9760.0,38.0392,38.0392,38.0204,38.0298,9760.0
2017-11-08 12:05:00,40.41,40.43,40.4,40.4,6382.0,38.0298,38.0486,38.0204,38.0204,6382.0
2017-11-08 12:10:00,40.4,40.41,40.39,40.41,2800.0,38.0204,38.0298,38.011,38.0298,2800.0
2017-11-08 12:15:00,40.43,40.44,40.43,40.44,3600.0,38.0486,38.058,38.0486,38.058,3600.0
2017-11-08 12:20:00,40.43,40.45,40.43,40.45,9912.0,38.0486,38.0674,38.0486,38.0674,9912.0
2017-11-08 12:25:00,40.47,40.48,40.47,40.48,6300.0,38.0863,38.0957,38.0863,38.0957,6300.0
2017-11-08 12:30:00,40.48,40.48,40.47,40.48,1400.0,38.0957,38.0957,38.0863,38.0957,1400.0
2017-11-08 12:35:00,40.47,40.47,40.45,40.47,2860.0,38.0863,38.0863,38.0674,38.0863,2860.0
2017-11-08 12:40:00,40.45,40.48,40.45,40.47,21600.0,38.0674,38.0957,38.0674,38.0863,21600.0
2017-11-08 12:45:00,40.46,40.47,40.46,40.46,400.0,38.0768,38.0863,38.0768,38.0768,400.0
2017-11-08 12:50:00,40.49,40.52,40.48,40.51,9100.0,38.1051,38.1333,38.0957,38.1239,9100.0
2017-11-08 12:55:00,40.52,40.52,40.52,40.52,1850.0,38.1333,38.1333,38.1333,38.1333,1850.0
2017-11-08 13:00:00,40.54,40.57,40.53,40.57,35958.0,38.1521,38.1804,38.1427,38.1804,35958.0
2017-11-08 13:05:00,40.56,40.58,40.55,40.56,6522.0,38.171,38.1898,38.1615,38.171,6522.0
2017-11-08 13:10:00,40.56,40.57,40.54,40.57,9368.0,38.171,38.1804,38.1521,38.1804,9368.0
2017-11-08 13:15:00,40.57,40.58,40.55,40.55,3600.0,38.1804,38.1898,38.1615,38.1615,3600.0
2017-11-08 13:20:00,40.54,40.56,40.54,40.56,3960.0,38.1521,38.171,38.1521,38.171,3960.0
2017-11-08 13:25:00,40.56,40.57,40.56,40.57,7956.0,38.171,38.1804,38.171,38.1804,7956.0
2017-11-08 13:30:00,40.57,40.59,40.57,40.58,600.0,38.1804,38.1992,38.1804,38.1898,600.0
2017-11-08 13:35:00,40.56,40.56,40.55,40.55,600.0,38.171,38.171,38.1615,38.1615,600.0
2017-11-08 13:40:00,40.55,40.57,40.55,40.55,3300.0,38.1615,38.1804,38.1615,38.1615,3300.0
2017-11-08 13:45:00,40.54,40.56,40.54,40.55,6200.0,38.1521,38.171,38.1521,38.1615,6200.0
2017-11-08 13:50:00,40.55,40.55,40.54,40.54,4000.0,38.1615,38.1615,38.1521,38.1521,4000.0
2017-11-08 13:55:00,40.53,40.54,40.53,40.54,1000.0,38.1427,38.1521,38.1427,38.1521,1000.0
2017-11-08 14:00:00,40.52,40.54,40.52,40.54,5400.0,38.1333,38.1521,38.1333,38.1521,5400.0
2017-11-08 14:05:00,40.54,40.55,40.5,40.5,6464.0,38.1521,38.1615,38.1145,38.1145,6464.0
2017-11-08 14:10:00,40.51,40.53,40.51,40.52,2800.0,38.1239,38.1427,38.1239,38.1333,2800.0
2017-11-08 14:15:00,40.52,40.54,40.52,40.54,5400.0,38.1333,38.1521,38.1333,38.1521,5400.0
2017-11-08 14:20:00,40.54,40.56,40.53,40.54,22000.0,38.1521,38.171,38.1427,38.1521,22000.0
2017-11-08 14:25:00,40.53,40.54,40.52,40.52,3902.0,38.1427,38.1521,38.1333,38.1333,3902.0
2017-11-08 14:30:00,40.52,40.52,40.49,40.49,10800.0,38.1333,38.1333,38.1051,38.1051,10800.0
2017-11-08 14:35:00,40.48,40.48,40.44,40.44,3800.0,38.0957,38.0957,38.058,38.058,3800.0
2017-11-08 14:40:00,40.45,40.47,40.45,40.47,7050.0,38.0674,38.0863,38.0674,38.0863,7050.0
2017-11-08 14:45:00,40.48,40.49,40.48,40.49,1100.0,38.0957,38.1051,38.0957,38.1051,1100.0
2017-11-08 14:50:00,40.5,40.51,40.47,40.48,12880.0,38.1145,38.1239,38.0863,38.0957,12880.0
2017-11-08 14:55:00,40.48,40.49,40.48,40.49,1250.0,38.0957,38.1051,38.0957,38.1051,1250.0
2017-11-08 15:00:00,40.48,40.49,40.48,40.48,15098.0,38.0957,38.1051,38.0957,38.0957,15098.0
2017-11-08 15:05:00,40.47,40.5,40.46,40.49,12756.0,38.0863,38.1145,38.0768,38.1051,12756.0
2017-11-08 15:10:00,40.49,40.49,40.47,40.48,13712.0,38.1051,38.1051,38.0863,38.0957,13712.0
2017-11-08 15:15:00,40.49,40.52,40.49,40.51,3406.0,38.1051,38.1333,38.1051,38.1239,3406.0
2017-11-08 15:20:00,40.51,40.52,40.51,40.52,2004.0,38.1239,38.1333,38.1239,38.1333,2004.0
2017-11-08 15:25:00,40.49,40.49,40.49,40.49,736.0,38.1051,38.1051,38.1051,38.1051,736.0
2017-11-08 15:30:00,40.49,40.52,40.49,40.51,3800.0,38.1051,38.1333,38.1051,38.1239,3800.0
2017-11-08 15:35:00,40.51,40.54,40.51,40.53,13110.0,38.1239,38.1521,38.1239,38.1427,13110.0
2017-11-08 15:40:00,40.51,40.52,40.5,40.5,2528.0,38.1239,38.1333,38.1145,38.1145,2528.0
2017-11-08 15:45:00,40.48,40.48,40.43,40.43,1920.0,38.0957,38.0957,38.0486,38.0486,1920.0
2017-11-08 15:50:00,40.43,40.45,40.42,40.45,8976.0,38.0486,38.0674,38.0392,38.0674,8976.0
2017-11-08 15:55:00,40.44,40.52,40.44,40.52,28742.0,38.058,38.1333,38.058,38.1333,28742.0
2017-11-09 09:30:00,40.1,40.18,39.96,40.1,79784.0,37.738,37.8133,37.6063,37.738,79784.0
2017-11-09 09:35:00,40.09,40.21,40.02,40.05,39946.0,37.7286,37.8416,37.6628,37.691,39946.0
2017-11-09 09:40:00,40.06,40.06,39.92,39.97,30906.0,37.7004,37.7004,37.5686,37.6157,30906.0
2017-11-09 09:45:00,39.95,39.97,39.85,39.85,28052.0,37.5969,37.6157,37.5028,37.5028,28052.0
2017-11-09 09:50:00,39.85,40.01,39.84,40.01,17082.0,37.5028,37.6533,37.4934,37.6533,17082.0
2017-11-09 09:55:00,39.99,40.06,39.96,40.02,14674.0,37.6345,37.7004,37.6063,37.6628,14674.0
2017-11-09 10:00:00,40.02,40.26,40.02,40.19,22702.0,37.6628,37.8886,37.6628,37.8227,22702.0
2017-11-09 10:05:00,40.19,40.36,40.19,40.35,49350.0,37.8227,37.9827,37.8227,37.9733,49350.0
2017-11-09 10:10:00,40.36,40.38,40.28,40.29,25920.0,37.9827,38.0016,37.9074,37.9169,25920.0
2017-11-09 10:15:00,40.28,40.28,40.24,40.26,6972.0,37.9074,37.9074,37.8698,37.8886,6972.0
2017-11-09 10:20:00,40.31,40.33,40.28,40.28,12320.0,37.9357,37.9545,37.9074,37.9074,12320.0
2017-11-09 10:25:00,40.28,40.3,40.24,40.24,5600.0,37.9074,37.9263,37.8698,37.8698,5600.0
2017-11-09 10:30:00,40.22,40.24,40.17,40.17,4340.0,37.851,37.8698,37.8039,37.8039,4340.0
2017-11-09 10:35:00,40.17,40.17,40.08,40.08,6852.0,37.8039,37.8039,37.7192,37.7192,6852.0
2017-11-09 10:40:00,40.07,40.07,40.04,40.07,11940.0,37.7098,37.7098,37.6816,37.7098,11940.0
2017-11-09 10:45:00,40.09,40.13,40.08,40.13,19510.0,37.7286,37.7663,37.7192,37.7663,19510.0
2017-11-09 10:50:00,40.14,40.16,40.1,40.15,1800.0,37.7757,37.7945,37.738,37.7851,1800.0
2017-11-09 10:55:00,40.13,40.17,40.13,40.17,3114.0,37.7663,37.8039,37.7663,37.8039,3114.0
2017-11-09 11:00:00,40.19,40.2,40.15,40.19,7652.0,37.8227,37.8322,37.7851,37.8227,7652.0
2017-11-09 11:05:00,40.2,40.23,40.16,40.19,8648.0,37.8322,37.8604,37.7945,37.8227,8648.0
2017-11-09 11:10:00,40.14,40.16,40.12,40.12,3100.0,37.7757,37.7945,37.7569,37.7569,3100.0
2017-11-09 11:15:00,40.1,40.13,40.1,40.12,5892.0,37.738,37.7663,37.738,37.7569,5892.0
2017-11-09 11:20:00,40.13,40.13,39.93,39.93,61800.0,37.7663,37.7663,37.5781,37.5781,61800.0
2017-11-09 11:25:00,39.92,39.95,39.85,39.94,29628.0,37.5686,37.5969,37.5028,37.5875,29628.0
2017-11-09 11:30:00,39.95,39.98,39.95,39.96,11250.0,37.5969,37.6251,37.5969,37.6063,11250.0
2017-11-09 11:35:00,39.92,39.96,39.89,39.92,13700.0,37.5686,37.6063,37.5404,37.5686,13700.0
2017-11-09 11:40:00,39.9,39.98,39.9,39.9,3950.0,37.5498,37.6251,37.5498,37.5498,3950.0
2017-11-09 11:45:00,39.88,39.88,39.72,39.8,45864.0,37.531,37.531,37.3804,37.4557,45864.0
2017-11-09 11:50:00,39.8,39.81,39.61,39.67,42948.0,37.4557,37.4651,37.2769,37.3334,42948.0
2017-11-09 11:55:00,39.7,39.73,39.6,39.72,75420.0,37.3616,37.3898,37.2675,37.3804,75420.0
2017-11-09 12:00:00,39.74,39.74,39.6,39.6,59708.0,37.3993,37.3993,37.2675,37.2675,59708.0
2017-11-09 12:05:00,39.69,39.7,39.6,39.6,14444.0,37.3522,37.3616,37.2675,37.2675,14444.0
2017-11-09 12:10:00,39.55,39.59,39.42,39.43,69386.0,37.2204,37.2581,37.0981,37.1075,69386.0
2017-11-09 12:15:00,39.42,39.56,39.38,39.56,23406.0,37.0981,37.2299,37.0605,37.2299,23406.0
2017-11-09 12:20:00,39.56,39.56,39.47,39.47,24414.0,37.2299,37.2299,37.1452,37.1452,24414.0
2017-11-09 12:25:00,39.46,39.5,39.41,39.44,8772.0,37.1357,37.1734,37.0887,37.1169,8772.0
2017-11-09 12:30:00,39.38,39.38,39.31,39.34,27852.0,37.0605,37.0605,36.9946,37.0228,27852.0
2017-11-09 12:35:00,39.4,39.54,39.4,39.51,20816.0,37.0793,37.211,37.0793,37.1828,20816.0
2017-11-09 12:40:00,39.49,39.49,39.41,39.47,13550.0,37.164,37.164,37.0887,37.1452,13550.0
2017-11-09 12:45:00,39.48,39.54,39.4,39.52,19230.0,37.1546,37.211,37.0793,37.1922,19230.0
2017-11-09 12:50:00,39.48,39.58,39.48,39.58,11842.0,37.1546,37.2487,37.1546,37.2487,11842.0
2017-11-09 12:55:00,39.56,39.62,39.55,39.59,16500.0,37.2299,37.2863,37.2204,37.2581,16500.0
2017-11-09 13:00:00,39.59,39.59,39.49,39.5,10024.0,37.2581,37.2581,37.164,37.1734,10024.0
2017-11-09 13:05:00,39.52,39.56,39.5,39.55,3100.0,37.1922,37.2299,37.1734,37.2204,3100.0
2017-11-09 13:10:00,39.63,39.67,39.62,39.66,14762.0,37.2957,37.3334,37.2863,37.324,14762.0
2017-11-09 13:15:00,39.67,39.72,39.65,39.69,11586.0,37.3334,37.3804,37.3146,37.3522,11586.0
2017-11-09 13:20:00,39.73,39.77,39.68,39.68,22060.0,37.3898,37.4275,37.3428,37.3428,22060.0
2017-11-09 13:25:00,39.69,39.73,39.69,39.72,1926.0,37.3522,37.3898,37.3522,37.3804,1926.0
2017-11-09 13:30:00,39.77,39.83,39.77,39.82,16850.0,37.4275,37.4839,37.4275,37.4745,16850.0
2017-11-09 13:35:00,39.84,39.88,39.79,39.8,19610.0,37.4934,37.531,37.4463,37.4557,19610.0
2017-11-09 13:40:00,39.8,39.81,39.77,39.77,6050.0,37.4557,37.4651,37.4275,37.4275,6050.0
2017-11-09 13:45:00,39.82,39.83,39.82,39.82,200.0,37.4745,37.4839,37.4745,37.4745,200.0
2017-11-09 13:50:00,39.84,39.86,39.84,39.85,4000.0,37.4934,37.5122,37.4934,37.5028,4000.0
2017-11-09 13:55:00,39.84,39.85,39.81,39.81,9600.0,37.4934,37.5028,37.4651,37.4651,9600.0
2017-11-09 14:00:00,39.87,39.9,39.87,39.89,11268.0,37.5216,37.5498,37.5216,37.5404,11268.0
2017-11-09 14:05:00,39.9,40.02,39.9,39.99,29098.0,37.5498,37.6628,37.5498,37.6345,29098.0
2017-11-09 14:10:00,40.0,40.01,39.95,40.01,8600.0,37.6439,37.6533,37.5969,37.6533,8600.0
2017-11-09 14:15:00,39.99,40.0,39.99,39.99,4650.0,37.6345,37.6439,37.6345,37.6345,4650.0
2017-11-09 14:20:00,40.0,40.01,39.97,39.98,7462.0,37.6439,37.6533,37.6157,37.6251,7462.0
2017-11-09 14:25:00,39.96,39.97,39.95,39.96,3292.0,37.6063,37.6157,37.5969,37.6063,3292.0
2017-11-09 14:30:00,39.96,40.01,39.96,39.99,3420.0,37.6063,37.6533,37.6063,37.6345,3420.0
2017-11-09 14:35:00,39.93,39.93,39.88,39.88,800.0,37.5781,37.5781,37.531,37.531,800.0
2017-11-09 14:40:00,39.9,39.9,39.9,39.9,300.0,37.5498,37.5498,37.5498,37.5498,300.0
2017-11-09 14:45:00,39.86,39.9,39.85,39.89,2502.0,37.5122,37.5498,37.5028,37.5404,2502.0
2017-11-09 14:50:00,39.93,39.97,39.93,39.95,2600.0,37.5781,37.6157,37.5781,37.5969,2600.0
2017-11-09 14:55:00,39.94,39.95,39.94,39.95,6660.0,37.5875,37.5969,37.5875,37.5969,6660.0
2017-11-09 15:00:00,39.97,39.97,39.96,39.96,400.0,37.6157,37.6157,37.6063,37.6063,400.0
2017-11-09 15:05:00,39.92,40.01,39.92,40.0,5700.0,37.5686,37.6533,37.5686,37.6439,5700.0
2017-11-09 15:10:00,40.05,40.05,39.96,40.0,11756.0,37.691,37.691,37.6063,37.6439,11756.0
2017-11-09 15:15:00,40.01,40.02,40.0,40.01,9908.0,37.6533,37.6628,37.6439,37.6533,9908.0
2017-11-09 15:20:00,40.02,40.06,40.01,40.04,4500.0,37.6628,37.7004,37.6533,37.6816,4500.0
2017-11-09 15:25:00,40.03,40.04,40.02,40.02,4284.0,37.6722,37.6816,37.6628,37.6628,4284.0
2017-11-09 15:30:00,40.1,40.1,40.06,40.07,3900.0,37.738,37.738,37.7004,37.7098,3900.0
2017-11-09 15:35:00,40.1,40.13,40.08,40.13,3000.0,37.738,37.7663,37.7192,37.7663,3000.0
2017-11-09 15:40:00,40.13,40.16,40.07,40.07,69626.0,37.7663,37.7945,37.7098,37.7098,69626.0
2017-11-09 15:45:00,40.06,40.09,40.06,40.07,4408.0,37.7004,37.7286,37.7004,37.7098,4408.0
2017-11-09 15:50:00,40.06,40.12,40.06,40.12,9580.0,37.7004,37.7569,37.7004,37.7569,9580.0
2017-11-09 15:55:00,40.13,40.17,40.08,40.09,30892.0,37.7663,37.8039,37.7192,37.7286,30892.0
2017-11-10 09:30:00,39.98,40.07,39.95,39.97,65612.0,37.6251,37.7098,37.5969,37.6157,65612.0
2017-11-10 09:35:00,39.93,39.95,39.85,39.91,28380.0,37.5781,37.5969,37.5028,37.5592,28380.0
2017-11-10 09:40:00,39.92,39.97,39.9,39.96,14670.0,37.5686,37.6157,37.5498,37.6063,14670.0
2017-11-10 09:45:00,39.95,39.96,39.87,39.88,9560.0,37.5969,37.6063,37.5216,37.531,9560.0
2017-11-10 09:50:00,39.92,39.93,39.84,39.88,13736.0,37.5686,37.5781,37.4934,37.531,13736.0
2017-11-10 09:55:00,39.91,39.91,39.88,39.88,4390.0,37.5592,37.5592,37.531,37.531,4390.0
2017-11-10 10:00:00,39.9,39.9,39.77,39.82,27510.0,37.5498,37.5498,37.4275,37.4745,27510.0
2017-11-10 10:05:00,39.83,39.84,39.81,39.83,5460.0,37.4839,37.4934,37.4651,37.4839,5460.0
2017-11-10 10:10:00,39.87,39.91,39.85,39.88,6860.0,37.5216,37.5592,37.5028,37.531,6860.0
2017-11-10 10:15:00,39.92,40.02,39.92,40.01,22336.0,37.5686,37.6628,37.5686,37.6533,22336.0
2017-11-10 10:20:00,39.99,39.99,39.98,39.98,28354.0,37.6345,37.6345,37.6251,37.6251,28354.0
2017-11-10 10:25:00,39.99,39.99,39.96,39.96,24630.0,37.6345,37.6345,37.6063,37.6063,24630.0
2017-11-10 10:30:00,39.97,39.99,39.83,39.83,18324.0,37.6157,37.6345,37.4839,37.4839,18324.0
2017-11-10 10:35:00,39.86,39.88,39.86,39.87,2700.0,37.5122,37.531,37.5122,37.5216,2700.0
2017-11-10 10:40:00,39.87,39.88,39.85,39.85,32144.0,37.5216,37.531,37.5028,37.5028,32144.0
2017-11-10 10:45:00,39.88,39.89,39.86,39.86,3000.0,37.531,37.5404,37.5122,37.5122,3000.0
2017-11-10 10:50:00,39.87,39.87,39.83,39.86,3800.0,37.5216,37.5216,37.4839,37.5122,3800.0
2017-11-10 10:55:00,39.87,39.93,39.87,39.92,14732.0,37.5216,37.5781,37.5216,37.5686,14732.0
2017-11-10 11:00:00,39.89,39.89,39.88,39.88,1500.0,37.5404,37.5404,37.531,37.531,1500.0
2017-11-10 11:05:00,39.9,39.92,39.9,39.92,1200.0,37.5498,37.5686,37.5498,37.5686,1200.0
2017-11-10 11:10:00,39.89,39.94,39.87,39.94,3870.0,37.5404,37.5875,37.5216,37.5875,3870.0
2017-11-10 11:15:00,39.94,39.94,39.89,39.9,3346.0,37.5875,37.5875,37.5404,37.5498,3346.0
2017-11-10 11:20:00,39.88,39.88,39.84,39.84,2994.0,37.531,37.531,37.4934,37.4934,2994.0
2017-11-10 11:25:00,39.86,39.88,39.81,39.83,135128.0,37.5122,37.531,37.4651,37.4839,135128.0
2017-11-10 11:30:00,39.85,39.85,39.84,39.85,650.0,37.5028,37.5028,37.4934,37.5028,650.0
2017-11-10 11:35:00,39.85,39.88,39.85,39.85,2650.0,37.5028,37.531,37.5028,37.5028,2650.0
2017-11-10 11:40:00,39.84,39.9,39.84,39.9,1120.0,37.4934,37.5498,37.4934,37.5498,1120.0
2017-11-10 11:45:00,39.88,39.88,39.87,39.88,600.0,37.531,37.531,37.5216,37.531,600.0
2017-11-10 11:50:00,39.87,39.91,39.87,39.91,4498.0,37.5216,37.5592,37.5216,37.5592,4498.0
2017-11-10 11:55:00,39.92,39.94,39.92,39.92,15352.0,37.5686,37.5875,37.5686,37.5686,15352.0
2017-11-10 12:00:00,39.92,39.92,39.91,39.92,4400.0,37.5686,37.5686,37.5592,37.5686,4400.0
2017-11-10 12:05:00,39.9,39.9,39.9,39.9,200.0,37.5498,37.5498,37.5498,37.5498,200.0
2017-11-10 12:10:00,39.93,39.94,39.93,39.93,850.0,37.5781,37.5875,37.5781,37.5781,850.0
2017-11-10 12:15:00,39.9,39.9,39.9,39.9,1000.0,37.5498,37.5498,37.5498,37.5498,1000.0
2017-11-10 12:20:00,39.87,39.88,39.87,39.88,16840.0,37.5216,37.531,37.5216,37.531,16840.0
2017-11-10 12:25:00,39.9,39.9,39.88,39.88,4782.0,37.5498,37.5498,37.531,37.531,4782.0
2017-11-10 12:30:00,39.88,39.88,39.87,39.87,600.0,37.531,37.531,37.5216,37.5216,600.0
2017-11-10 12:35:00,39.87,39.88,39.85,39.87,5516.0,37.5216,37.531,37.5028,37.5216,5516.0
2017-11-10 12:40:00,39.88,39.9,39.88,39.9,600.0,37.531,37.5498,37.531,37.5498,600.0
2017-11-10 12:45:00,39.89,39.89,39.89,39.89,200.0,37.5404,37.5404,37.5404,37.5404,200.0
2017-11-10 12:50:00,39.88,39.9,39.88,39.9,700.0,37.531,37.5498,37.531,37.5498,700.0
2017-11-10 12:55:00,39.9,39.9,39.83,39.84,2000.0,37.5498,37.5498,37.4839,37.4934,2000.0
2017-11-10 13:00:00,39.83,39.83,39.83,39.83,4000.0,37.4839,37.4839,37.4839,37.4839,4000.0
2017-11-10 13:05:00,39.84,39.84,39.81,39.82,17924.0,37.4934,37.4934,37.4651,37.4745,17924.0
2017-11-10 13:10:00,39.83,39.83,39.79,39.81,7438.0,37.4839,37.4839,37.4463,37.4651,7438.0
2017-11-10 13:15:00,39.83,39.83,39.83,39.83,200.0,37.4839,37.4839,37.4839,37.4839,200.0
2017-11-10 13:20:00,39.85,39.85,39.85,39.85,600.0,37.5028,37.5028,37.5028,37.5028,600.0
2017-11-10 13:25:00,39.89,39.91,39.88,39.91,4022.0,37.5404,37.5592,37.531,37.5592,4022.0
2017-11-10 13:30:00,39.91,39.91,39.9,39.9,1000.0,37.5592,37.5592,37.5498,37.5498,1000.0
2017-11-10 13:35:00,39.9,39.9,39.88,39.89,13976.0,37.5498,37.5498,37.531,37.5404,13976.0
2017-11-10 13:40:00,39.88,39.88,39.85,39.85,2016.0,37.531,37.531,37.5028,37.5028,2016.0
2017-11-10 13:45:00,39.85,39.85,39.85,39.85,2200.0,37.5028,37.5028,37.5028,37.5028,2200.0
2017-11-10 13:50:00,39.83,39.83,39.82,39.83,10686.0,37.4839,37.4839,37.4745,37.4839,10686.0
2017-11-10 13:55:00,39.83,39.83,39.83,39.83,0.0,37.4839,37.4839,37.4839,37.4839,0.0
2017-11-10 14:00:00,39.86,39.91,39.85,39.91,4600.0,37.5122,37.5592,37.5028,37.5592,4600.0
2017-11-10 14:05:00,39.92,39.92,39.91,39.92,2388.0,37.5686,37.5686,37.5592,37.5686,2388.0
2017-11-10 14:10:00,39.96,39.97,39.94,39.94,85812.0,37.6063,37.6157,37.5875,37.5875,85812.0
2017-11-10 14:15:00,39.96,39.97,39.96,39.96,1390.0,37.6063,37.6157,37.6063,37.6063,1390.0
2017-11-10 14:20:00,39.97,39.99,39.96,39.96,12400.0,37.6157,37.6345,37.6063,37.6063,12400.0
2017-11-10 14:25:00,39.97,39.98,39.95,39.97,11170.0,37.6157,37.6251,37.5969,37.6157,11170.0
2017-11-10 14:30:00,39.97,39.97,39.96,39.97,10720.0,37.6157,37.6157,37.6063,37.6157,10720.0
2017-11-10 14:35:00,39.97,39.97,39.95,39.96,8866.0,37.6157,37.6157,37.5969,37.6063,8866.0
2017-11-10 14:40:00,39.96,39.97,39.96,39.97,1380.0,37.6063,37.6157,37.6063,37.6157,1380.0
2017-11-10 14:45:00,40.0,40.0,39.98,39.98,2126.0,37.6439,37.6439,37.6251,37.6251,2126.0
2017-11-10 14:50:00,39.98,39.98,39.96,39.96,3000.0,37.6251,37.6251,37.6063,37.6063,3000.0
2017-11-10 14:55:00,39.96,40.0,39.95,39.99,4760.0,37.6063,37.6439,37.5969,37.6345,4760.0
2017-11-10 15:00:00,39.99,39.99,39.99,39.99,1378.0,37.6345,37.6345,37.6345,37.6345,1378.0
2017-11-10 15:05:00,39.99,39.99,39.95,39.96,4478.0,37.6345,37.6345,37.5969,37.6063,4478.0
2017-11-10 15:10:00,39.97,39.98,39.97,39.97,2558.0,37.6157,37.6251,37.6157,37.6157,2558.0
2017-11-10 15:15:00,39.99,39.99,39.96,39.97,612.0,37.6345,37.6345,37.6063,37.6157,612.0
2017-11-10 15:20:00,39.97,39.99,39.97,39.99,1200.0,37.6157,37.6345,37.6157,37.6345,1200.0
2017-11-10 15:25:00,39.98,39.99,39.98,39.99,452.0,37.6251,37.6345,37.6251,37.6345,452.0
2017-11-10 15:30:00,39.98,40.0,39.98,39.99,2744.0,37.6251,37.6439,37.6251,37.6345,2744.0
2017-11-10 15:35:00,40.0,40.0,39.95,39.95,3000.0,37.6439,37.6439,37.5969,37.5969,3000.0
2017-11-10 15:40:00,39.97,39.98,39.96,39.96,600.0,37.6157,37.6251,37.6063,37.6063,600.0
2017-11-10 15:45:00,39.93,39.97,39.93,39.96,13440.0,37.5781,37.6157,37.5781,37.6063,13440.0
2017-11-10 15:50:00,39.98,40.01,39.98,39.99,8534.0,37.6251,37.6533,37.6251,37.6345,8534.0
2017-11-10 15:55:00,40.0,40.0,39.93,39.93,28812.0,37.6439,37.6439,37.5781,37.5781,28812.0
2017-11-13 09:30:00,39.52,39.64,39.49,39.59,81806.0,37.1922,37.3051,37.164,37.2581,81806.0
2017-11-13 09:35:00,39.58,39.68,39.55,39.67,56290.0,37.2487,37.3428,37.2204,37.3334,56290.0
2017-11-13 09:40:00,39.67,39.75,39.67,39.73,22830.0,37.3334,37.4087,37.3334,37.3898,22830.0
2017-11-13 09:45:00,39.77,39.78,39.73,39.77,13132.0,37.4275,37.4369,37.3898,37.4275,13132.0
2017-11-13 09:50:00,39.76,39.85,39.73,39.85,4600.0,37.4181,37.5028,37.3898,37.5028,4600.0
2017-11-13 09:55:00,39.85,39.91,39.85,39.9,2870.0,37.5028,37.5592,37.5028,37.5498,2870.0
2017-11-13 10:00:00,39.91,39.98,39.91,39.92,15096.0,37.5592,37.6251,37.5592,37.5686,15096.0
2017-11-13 10:05:00,39.91,39.99,39.91,39.96,13506.0,37.5592,37.6345,37.5592,37.6063,13506.0
2017-11-13 10:10:00,39.99,40.09,39.99,40.08,22388.0,37.6345,37.7286,37.6345,37.7192,22388.0
2017-11-13 10:15:00,40.05,40.05,39.99,40.0,9220.0,37.691,37.691,37.6345,37.6439,9220.0
2017-11-13 10:20:00,39.97,40.01,39.96,40.01,11766.0,37.6157,37.6533,37.6063,37.6533,11766.0
2017-11-13 10:25:00,40.02,40.06,40.01,40.05,8500.0,37.6628,37.7004,37.6533,37.691,8500.0
2017-11-13 10:30:00,40.07,40.07,39.99,40.01,13752.0,37.7098,37.7098,37.6345,37.6533,13752.0
2017-11-13 10:35:00,40.01,40.01,39.95,39.95,2986.0,37.6533,37.6533,37.5969,37.5969,2986.0
2017-11-13 10:40:00,39.96,39.96,39.92,39.93,6916.0,37.6063,37.6063,37.5686,37.5781,6916.0
2017-11-13 10:45:00,39.91,39.93,39.89,39.9,6508.0,37.5592,37.5781,37.5404,37.5498,6508.0
2017-11-13 10:50:00,39.9,39.92,39.9,39.91,1804.0,37.5498,37.5686,37.5498,37.5592,1804.0
2017-11-13 10:55:00,39.92,39.96,39.92,39.94,2744.0,37.5686,37.6063,37.5686,37.5875,2744.0
2017-11-13 11:00:00,39.94,39.95,39.93,39.94,5400.0,37.5875,37.5969,37.5781,37.5875,5400.0
2017-11-13 11:05:00,39.95,39.96,39.94,39.96,8054.0,37.5969,37.6063,37.5875,37.6063,8054.0
2017-11-13 11:10:00,39.94,39.97,39.94,39.97,5820.0,37.5875,37.6157,37.5875,37.6157,5820.0
2017-11-13 11:15:00,39.97,40.02,39.97,40.02,3260.0,37.6157,37.6628,37.6157,37.6628,3260.0
2017-11-13 11:20:00,40.04,40.04,40.02,40.02,5682.0,37.6816,37.6816,37.6628,37.6628,5682.0
2017-11-13 11:25:00,40.0,40.02,39.99,40.02,5000.0,37.6439,37.6628,37.6345,37.6628,5000.0
2017-11-13 11:30:00,39.98,39.99,39.97,39.97,8120.0,37.6251,37.6345,37.6157,37.6157,8120.0
2017-11-13 11:35:00,39.99,39.99,39.98,39.99,1366.0,37.6345,37.6345,37.6251,37.6345,1366.0
2017-11-13 11:40:00,39.98,39.99,39.98,39.98,11390.0,37.6251,37.6345,37.6251,37.6251,11390.0
2017-11-13 11:45:00,39.97,40.0,39.97,39.99,3520.0,37.6157,37.6439,37.6157,37.6345,3520.0
2017-11-13 11:50:00,40.0,40.01,40.0,40.0,2644.0,37.6439,37.6533,37.6439,37.6439,2644.0
2017-11-13 11:55:00,40.02,40.02,40.01,40.01,2200.0,37.6628,37.6628,37.6533,37.6533,2200.0
2017-11-13 12:00:00,40.02,40.05,40.02,40.02,1626.0,37.6628,37.691,37.6628,37.6628,1626.0
2017-11-13 12:05:00,40.03,40.06,40.03,40.05,7820.0,37.6722,37.7004,37.6722,37.691,7820.0
2017-11-13 12:10:00,40.08,40.08,40.04,40.06,5000.0,37.7192,37.7192,37.6816,37.7004,5000.0
2017-11-13 12:15:00,40.04,40.04,40.03,40.03,800.0,37.6816,37.6816,37.6722,37.6722,800.0
2017-11-13 12:20:00,40.03,40.03,40.03,40.03,200.0,37.6722,37.6722,37.6722,37.6722,200.0
2017-11-13 12:25:00,40.03,40.03,40.03,40.03,0.0,37.6722,37.6722,37.6722,37.6722,0.0
2017-11-13 12:30:00,40.03,40.03,40.03,40.03,0.0,37.6722,37.6722,37.6722,37.6722,0.0
2017-11-13 12:35:00,40.03,40.03,40.0,40.0,600.0,37.6722,37.6722,37.6439,37.6439,600.0
2017-11-13 12:40:00,40.01,40.02,40.0,40.02,2020.0,37.6533,37.6628,37.6439,37.6628,2020.0
2017-11-13 12:45:00,40.0,40.0,40.0,40.0,728.0,37.6439,37.6439,37.6439,37.6439,728.0
2017-11-13 12:50:00,40.02,40.02,40.01,40.02,900.0,37.6628,37.6628,37.6533,37.6628,900.0
2017-11-13 12:55:00,40.04,40.04,40.04,40.04,1250.0,37.6816,37.6816,37.6816,37.6816,1250.0
2017-11-13 13:00:00,40.05,40.05,40.03,40.04,600.0,37.691,37.691,37.6722,37.6816,600.0
2017-11-13 13:05:00,40.04,40.04,40.04,40.04,200.0,37.6816,37.6816,37.6816,37.6816,200.0
2017-11-13 13:10:00,39.98,39.99,39.98,39.99,2580.0,37.6251,37.6345,37.6251,37.6345,2580.0
2017-11-13 13:15:00,39.99,39.99,39.99,39.99,0.0,37.6345,37.6345,37.6345,37.6345,0.0
2017-11-13 13:20:00,40.02,40.02,40.02,40.02,286.0,37.6628,37.6628,37.6628,37.6628,286.0
2017-11-13 13:25:00,40.02,40.02,40.02,40.02,0.0,37.6628,37.6628,37.6628,37.6628,0.0
2017-11-13 13:30:00,40.02,40.05,40.02,40.05,810.0,37.6628,37.691,37.6628,37.691,810.0
2017-11-13 13:35:00,40.04,40.05,40.04,40.05,1700.0,37.6816,37.691,37.6816,37.691,1700.0
2017-11-13 13:40:00,40.05,40.05,40.05,40.05,2650.0,37.691,37.691,37.691,37.691,2650.0
2017-11-13 13:45:00,40.05,40.05,40.05,40.05,0.0,37.691,37.691,37.691,37.691,0.0
2017-11-13 13:50:00,40.06,40.06,40.06,40.06,200.0,37.7004,37.7004,37.7004,37.7004,200.0
2017-11-13 13:55:00,40.07,40.07,40.07,40.07,400.0,37.7098,37.7098,37.7098,37.7098,400.0
2017-11-13 14:00:00,40.07,40.07,40.07,40.07,0.0,37.7098,37.7098,37.7098,37.7098,0.0
2017-11-13 14:05:00,40.06,40.06,40.05,40.06,700.0,37.7004,37.7004,37.691,37.7004,700.0
2017-11-13 14:10:00,40.06,40.1,40.06,40.09,18050.0,37.7004,37.738,37.7004,37.7286,18050.0
2017-11-13 14:15:00,40.09,40.1,40.08,40.1,3750.0,37.7286,37.738,37.7192,37.738,3750.0
2017-11-13 14:20:00,40.1,40.1,40.1,40.1,6136.0,37.738,37.738,37.738,37.738,6136.0
2017-11-13 14:25:00,40.1,40.1,40.1,40.1,400.0,37.738,37.738,37.738,37.738,400.0
2017-11-13 14:30:00,40.08,40.08,40.08,40.08,1000.0,37.7192,37.7192,37.7192,37.7192,1000.0
2017-11-13 14:35:00,40.07,40.09,40.07,40.09,700.0,37.7098,37.7286,37.7098,37.7286,700.0
2017-11-13 14:40:00,40.08,40.08,40.08,40.08,800.0,37.7192,37.7192,37.7192,37.7192,800.0
2017-11-13 14:45:00,40.08,40.08,40.08,40.08,290.0,37.7192,37.7192,37.7192,37.7192,290.0
2017-11-13 14:50:00,40.06,40.06,40.06,40.06,200.0,37.7004,37.7004,37.7004,37.7004,200.0
2017-11-13 14:55:00,40.06,40.06,40.06,40.06,2000.0,37.7004,37.7004,37.7004,37.7004,2000.0
2017-11-13 15:00:00,40.06,40.06,40.06,40.06,0.0,37.7004,37.7004,37.7004,37.7004,0.0
2017-11-13 15:05:00,40.08,40.08,40.08,40.08,10046.0,37.7192,37.7192,37.7192,37.7192,10046.0
2017-11-13 15:10:00,40.09,40.1,40.08,40.09,7500.0,37.7286,37.738,37.7192,37.7286,7500.0
2017-11-13 15:15:00,40.1,40.1,40.08,40.08,3582.0,37.738,37.738,37.7192,37.7192,3582.0
2017-11-13 15:20:00,40.09,40.11,40.09,40.1,17460.0,37.7286,37.7475,37.7286,37.738,17460.0
2017-11-13 15:25:00,40.11,40.13,40.1,40.1,6090.0,37.7475,37.7663,37.738,37.738,6090.0
2017-11-13 15:30:00,40.1,40.1,40.07,40.07,4600.0,37.738,37.738,37.7098,37.7098,4600.0
2017-11-13 15:35:00,40.08,40.1,40.08,40.08,7834.0,37.7192,37.738,37.7192,37.7192,7834.0
2017-11-13 15:40:00,40.06,40.06,39.99,39.99,5586.0,37.7004,37.7004,37.6345,37.6345,5586.0
2017-11-13 15:45:00,39.98,40.01,39.98,40.01,9526.0,37.6251,37.6533,37.6251,37.6533,9526.0
2017-11-13 15:50:00,40.02,40.05,40.0,40.05,2680.0,37.6628,37.691,37.6439,37.691,2680.0
2017-11-13 15:55:00,40.04,40.08,40.02,40.03,28492.0,37.6816,37.7192,37.6628,37.6722,28492.0
2017-11-14 09:30:00,39.77,39.77,39.64,39.74,82746.0,37.4275,37.4275,37.3051,37.3993,82746.0
2017-11-14 09:35:00,39.73,39.73,39.62,39.71,37928.0,37.3898,37.3898,37.2863,37.371,37928.0
2017-11-14 09:40:00,39.73,39.77,39.71,39.71,28086.0,37.3898,37.4275,37.371,37.371,28086.0
2017-11-14 09:45:00,39.7,39.76,39.65,39.67,26988.0,37.3616,37.4181,37.3146,37.3334,26988.0
2017-11-14 09:50:00,39.66,39.69,39.62,39.69,5012.0,37.324,37.3522,37.2863,37.3522,5012.0
2017-11-14 09:55:00,39.67,39.68,39.54,39.54,23656.0,37.3334,37.3428,37.211,37.211,23656.0
2017-11-14 10:00:00,39.54,39.54,39.24,39.3,128658.0,37.211,37.211,36.9287,36.9852,128658.0
2017-11-14 10:05:00,39.26,39.34,39.18,39.3,47230.0,36.9475,37.0228,36.8722,36.9852,47230.0
2017-11-14 10:10:00,39.28,39.38,39.28,39.38,11560.0,36.9663,37.0605,36.9663,37.0605,11560.0
2017-11-14 10:15:00,39.38,39.42,39.38,39.4,7954.0,37.0605,37.0981,37.0605,37.0793,7954.0
2017-11-14 10:20:00,39.4,39.44,39.34,39.35,12188.0,37.0793,37.1169,37.0228,37.0322,12188.0
2017-11-14 10:25:00,39.35,39.38,39.33,39.38,10472.0,37.0322,37.0605,37.0134,37.0605,10472.0
2017-11-14 10:30:00,39.37,39.37,39.28,39.3,6270.0,37.051,37.051,36.9663,36.9852,6270.0
2017-11-14 10:35:00,39.35,39.49,39.35,39.49,8470.0,37.0322,37.164,37.0322,37.164,8470.0
2017-11-14 10:40:00,39.48,39.52,39.47,39.52,6264.0,37.1546,37.1922,37.1452,37.1922,6264.0
2017-11-14 10:45:00,39.51,39.7,39.51,39.7,37728.0,37.1828,37.3616,37.1828,37.3616,37728.0
2017-11-14 10:50:00,39.71,39.83,39.7,39.79,19400.0,37.371,37.4839,37.3616,37.4463,19400.0
2017-11-14 10:55:00,39.8,39.8,39.74,39.76,5930.0,37.4557,37.4557,37.3993,37.4181,5930.0
2017-11-14 11:00:00,39.76,39.76,39.68,39.68,10272.0,37.4181,37.4181,37.3428,37.3428,10272.0
2017-11-14 11:05:00,39.69,39.77,39.69,39.76,90308.0,37.3522,37.4275,37.3522,37.4181,90308.0
2017-11-14 11:10:00,39.8,39.8,39.79,39.79,1804.0,37.4557,37.4557,37.4463,37.4463,1804.0
2017-11-14 11:15:00,39.78,39.78,39.74,39.76,21600.0,37.4369,37.4369,37.3993,37.4181,21600.0
2017-11-14 11:20:00,39.73,39.73,39.73,39.73,668.0,37.3898,37.3898,37.3898,37.3898,668.0
2017-11-14 11:25:00,39.74,39.74,39.73,39.73,1500.0,37.3993,37.3993,37.3898,37.3898,1500.0
2017-11-14 11:30:00,39.74,39.77,39.74,39.75,2520.0,37.3993,37.4275,37.3993,37.4087,2520.0
2017-11-14 11:35:00,39.73,39.73,39.71,39.72,1408.0,37.3898,37.3898,37.371,37.3804,1408.0
2017-11-14 11:40:00,39.72,39.72,39.66,39.69,29864.0,37.3804,37.3804,37.324,37.3522,29864.0
2017-11-14 11:45:00,39.71,39.77,39.71,39.76,9000.0,37.371,37.4275,37.371,37.4181,9000.0
2017-11-14 11:50:00,39.74,39.77,39.74,39.76,1840.0,37.3993,37.4275,37.3993,37.4181,1840.0
2017-11-14 11:55:00,39.76,39.77,39.76,39.77,3600.0,37.4181,37.4275,37.4181,37.4275,3600.0
2017-11-14 12:00:00,39.77,39.79,39.77,39.79,12040.0,37.4275,37.4463,37.4275,37.4463,12040.0
2017-11-14 12:05:00,39.79,39.79,39.76,39.77,8664.0,37.4463,37.4463,37.4181,37.4275,8664.0
2017-11-14 12:10:00,39.76,39.76,39.74,39.74,2200.0,37.4181,37.4181,37.3993,37.3993,2200.0
2017-11-14 12:15:00,39.8,39.81,39.8,39.81,6230.0,37.4557,37.4651,37.4557,37.4651,6230.0
2017-11-14 12:20:00,39.79,39.84,39.79,39.83,8586.0,37.4463,37.4934,37.4463,37.4839,8586.0
2017-11-14 12:25:00,39.84,39.84,39.79,39.8,2338.0,37.4934,37.4934,37.4463,37.4557,2338.0
2017-11-14 12:30:00,39.79,39.85,39.79,39.84,19308.0,37.4463,37.5028,37.4463,37.4934,19308.0
2017-11-14 12:35:00,39.85,39.85,39.84,39.85,1800.0,37.5028,37.5028,37.4934,37.5028,1800.0
2017-11-14 12:40:00,39.85,39.85,39.84,39.85,2200.0,37.5028,37.5028,37.4934,37.5028,2200.0
2017-11-14 12:45:00,39.82,39.82,39.79,39.8,2000.0,37.4745,37.4745,37.4463,37.4557,2000.0
2017-11-14 12:50:00,39.79,39.79,39.67,39.71,3300.0,37.4463,37.4463,37.3334,37.371,3300.0
2017-11-14 12:55:00,39.7,39.71,39.65,39.7,3742.0,37.3616,37.371,37.3146,37.3616,3742.0
2017-11-14 13:00:00,39.69,39.7,39.67,39.7,6600.0,37.3522,37.3616,37.3334,37.3616,6600.0
2017-11-14 13:05:00,39.63,39.63,39.62,39.62,2750.0,37.2957,37.2957,37.2863,37.2863,2750.0
2017-11-14 13:10:00,39.67,39.68,39.67,39.67,200.0,37.3334,37.3428,37.3334,37.3334,200.0
2017-11-14 13:15:00,39.71,39.71,39.69,39.69,400.0,37.371,37.371,37.3522,37.3522,400.0
2017-11-14 13:20:00,39.7,39.73,39.7,39.73,1200.0,37.3616,37.3898,37.3616,37.3898,1200.0
2017-11-14 13:25:00,39.72,39.74,39.72,39.74,400.0,37.3804,37.3993,37.3804,37.3993,400.0
2017-11-14 13:30:00,39.73,39.74,39.73,39.73,302.0,37.3898,37.3993,37.3898,37.3898,302.0
2017-11-14 13:35:00,39.71,39.72,39.71,39.71,870.0,37.371,37.3804,37.371,37.371,870.0
2017-11-14 13:40:00,39.71,39.71,39.71,39.71,0.0,37.371,37.371,37.371,37.371,0.0
2017-11-14 13:45:00,39.77,39.79,39.77,39.78,1740.0,37.4275,37.4463,37.4275,37.4369,1740.0
2017-11-14 13:50:00,39.77,39.77,39.77,39.77,200.0,37.4275,37.4275,37.4275,37.4275,200.0
2017-11-14 13:55:00,39.77,39.77,39.77,39.77,0.0,37.4275,37.4275,37.4275,37.4275,0.0
2017-11-14 14:00:00,39.76,39.76,39.75,39.76,800.0,37.4181,37.4181,37.4087,37.4181,800.0
2017-11-14 14:05:00,39.77,39.79,39.77,39.78,1890.0,37.4275,37.4463,37.4275,37.4369,1890.0
2017-11-14 14:10:00,39.8,39.8,39.77,39.79,42630.0,37.4557,37.4557,37.4275,37.4463,42630.0
2017-11-14 14:15:00,39.8,39.8,39.8,39.8,400.0,37.4557,37.4557,37.4557,37.4557,400.0
2017-11-14 14:20:00,39.81,39.81,39.81,39.81,800.0,37.4651,37.4651,37.4651,37.4651,800.0
2017-11-14 14:25:00,39.77,39.82,39.74,39.81,4290.0,37.4275,37.4745,37.3993,37.4651,4290.0
2017-11-14 14:30:00,39.82,39.83,39.78,39.79,2500.0,37.4745,37.4839,37.4369,37.4463,2500.0
2017-11-14 14:35:00,39.8,39.81,39.8,39.81,4400.0,37.4557,37.4651,37.4557,37.4651,4400.0
2017-11-14 14:40:00,39.82,39.83,39.81,39.82,5600.0,37.4745,37.4839,37.4651,37.4745,5600.0
2017-11-14 14:45:00,39.82,39.82,39.82,39.82,884.0,37.4745,37.4745,37.4745,37.4745,884.0
2017-11-14 14:50:00,39.82,39.85,39.82,39.85,4500.0,37.4745,37.5028,37.4745,37.5028,4500.0
2017-11-14 14:55:00,39.85,39.85,39.83,39.83,6082.0,37.5028,37.5028,37.4839,37.4839,6082.0
2017-11-14 15:00:00,39.84,39.87,39.84,39.87,7250.0,37.4934,37.5216,37.4934,37.5216,7250.0
2017-11-14 15:05:00,39.88,39.88,39.84,39.84,2000.0,37.531,37.531,37.4934,37.4934,2000.0
2017-11-14 15:10:00,39.86,39.86,39.85,39.86,250.0,37.5122,37.5122,37.5028,37.5122,250.0
2017-11-14 15:15:00,39.86,39.86,39.86,39.86,0.0,37.5122,37.5122,37.5122,37.5122,0.0
2017-11-14 15:20:00,39.84,39.85,39.81,39.82,1900.0,37.4934,37.5028,37.4651,37.4745,1900.0
2017-11-14 15:25:00,39.81,39.81,39.8,39.8,3120.0,37.4651,37.4651,37.4557,37.4557,3120.0
2017-11-14 15:30:00,39.82,39.83,39.81,39.83,1600.0,37.4745,37.4839,37.4651,37.4839,1600.0
2017-11-14 15:35:00,39.85,39.86,39.79,39.79,7518.0,37.5028,37.5122,37.4463,37.4463,7518.0
2017-11-14 15:40:00,39.79,39.79,39.74,39.77,5328.0,37.4463,37.4463,37.3993,37.4275,5328.0
2017-11-14 15:45:00,39.8,39.82,39.8,39.82,1000.0,37.4557,37.4745,37.4557,37.4745,1000.0
2017-11-14 15:50:00,39.84,39.87,39.83,39.86,24946.0,37.4934,37.5216,37.4839,37.5122,24946.0
2017-11-14 15:55:00,39.86,39.88,39.85,39.85,43542.0,37.5122,37.531,37.5028,37.5028,43542.0
2017-11-15 09:30:00,39.28,39.38,39.23,39.3,77058.0,36.9663,37.0605,36.9193,36.9852,77058.0
2017-11-15 09:35:00,39.24,39.25,39.05,39.06,54492.0,36.9287,36.9381,36.7499,36.7593,54492.0
2017-11-15 09:40:00,39.1,39.15,39.08,39.09,38882.0,36.7969,36.844,36.7781,36.7875,38882.0
2017-11-15 09:45:00,39.06,39.23,39.05,39.19,45900.0,36.7593,36.9193,36.7499,36.8816,45900.0
2017-11-15 09:50:00,39.16,39.16,39.07,39.09,9100.0,36.8534,36.8534,36.7687,36.7875,9100.0
2017-11-15 09:55:00,39.07,39.13,39.04,39.09,18728.0,36.7687,36.8252,36.7405,36.7875,18728.0
2017-11-15 10:00:00,39.08,39.15,39.05,39.12,21116.0,36.7781,36.844,36.7499,36.8158,21116.0
2017-11-15 10:05:00,39.17,39.27,39.16,39.22,46148.0,36.8628,36.9569,36.8534,36.9099,46148.0
2017-11-15 10:10:00,39.23,39.28,39.19,39.21,39290.0,36.9193,36.9663,36.8816,36.9005,39290.0
2017-11-15 10:15:00,39.2,39.26,39.2,39.26,37058.0,36.8911,36.9475,36.8911,36.9475,37058.0
2017-11-15 10:20:00,39.24,39.24,39.21,39.24,2000.0,36.9287,36.9287,36.9005,36.9287,2000.0
2017-11-15 10:25:00,39.23,39.25,39.23,39.23,6434.0,36.9193,36.9381,36.9193,36.9193,6434.0
2017-11-15 10:30:00,39.22,39.25,39.17,39.25,19354.0,36.9099,36.9381,36.8628,36.9381,19354.0
2017-11-15 10:35:00,39.26,39.38,39.26,39.35,22088.0,36.9475,37.0605,36.9475,37.0322,22088.0
2017-11-15 10:40:00,39.41,39.41,39.35,39.36,3200.0,37.0887,37.0887,37.0322,37.0416,3200.0
2017-11-15 10:45:00,39.41,39.41,39.33,39.33,29974.0,37.0887,37.0887,37.0134,37.0134,29974.0
2017-11-15 10:50:00,39.35,39.35,39.34,39.34,2600.0,37.0322,37.0322,37.0228,37.0228,2600.0
2017-11-15 10:55:00,39.4,39.43,39.38,39.42,10574.0,37.0793,37.1075,37.0605,37.0981,10574.0
2017-11-15 11:00:00,39.42,39.43,39.39,39.43,10400.0,37.0981,37.1075,37.0699,37.1075,10400.0
2017-11-15 11:05:00,39.4,39.4,39.39,39.4,1800.0,37.0793,37.0793,37.0699,37.0793,1800.0
2017-11-15 11:10:00,39.38,39.39,39.38,39.38,1276.0,37.0605,37.0699,37.0605,37.0605,1276.0
2017-11-15 11:15:00,39.42,39.43,39.41,39.42,10052.0,37.0981,37.1075,37.0887,37.0981,10052.0
2017-11-15 11:20:00,39.46,39.52,39.46,39.52,11006.0,37.1357,37.1922,37.1357,37.1922,11006.0
2017-11-15 11:25:00,39.55,39.55,39.48,39.48,3666.0,37.2204,37.2204,37.1546,37.1546,3666.0
2017-11-15 11:30:00,39.49,39.49,39.47,39.47,4672.0,37.164,37.164,37.1452,37.1452,4672.0
2017-11-15 11:35:00,39.46,39.46,39.45,39.46,1000.0,37.1357,37.1357,37.1263,37.1357,1000.0
2017-11-15 11:40:00,39.49,39.49,39.48,39.48,924.0,37.164,37.164,37.1546,37.1546,924.0
2017-11-15 11:45:00,39.49,39.49,39.48,39.49,900.0,37.164,37.164,37.1546,37.164,900.0
2017-11-15 11:50:00,39.47,39.48,39.47,39.48,1800.0,37.1452,37.1546,37.1452,37.1546,1800.0
2017-11-15 11:55:00,39.49,39.51,39.48,39.48,4488.0,37.164,37.1828,37.1546,37.1546,4488.0
2017-11-15 12:00:00,39.45,39.45,39.31,39.33,7788.0,37.1263,37.1263,36.9946,37.0134,7788.0
2017-11-15 12:05:00,39.33,39.39,39.33,39.38,5258.0,37.0134,37.0699,37.0134,37.0605,5258.0
2017-11-15 12:10:00,39.37,39.39,39.35,39.39,4738.0,37.051,37.0699,37.0322,37.0699,4738.0
2017-11-15 12:15:00,39.39,39.39,39.39,39.39,200.0,37.0699,37.0699,37.0699,37.0699,200.0
2017-11-15 12:20:00,39.39,39.39,39.39,39.39,0.0,37.0699,37.0699,37.0699,37.0699,0.0
2017-11-15 12:25:00,39.39,39.39,39.39,39.39,0.0,37.0699,37.0699,37.0699,37.0699,0.0
2017-11-15 12:30:00,39.41,39.43,39.41,39.43,3000.0,37.0887,37.1075,37.0887,37.1075,3000.0
2017-11-15 12:35:00,39.44,39.44,39.42,39.43,600.0,37.1169,37.1169,37.0981,37.1075,600.0
2017-11-15 12:40:00,39.43,39.45,39.43,39.43,9900.0,37.1075,37.1263,37.1075,37.1075,9900.0
2017-11-15 12:45:00,39.42,39.42,39.38,39.38,402.0,37.0981,37.0981,37.0605,37.0605,402.0
2017-11-15 12:50:00,39.44,39.44,39.43,39.43,1800.0,37.1169,37.1169,37.1075,37.1075,1800.0
2017-11-15 12:55:00,39.44,39.44,39.44,39.44,1000.0,37.1169,37.1169,37.1169,37.1169,1000.0
2017-11-15 13:00:00,39.42,39.43,39.42,39.43,2308.0,37.0981,37.1075,37.0981,37.1075,2308.0
2017-11-15 13:05:00,39.43,39.43,39.35,39.35,7050.0,37.1075,37.1075,37.0322,37.0322,7050.0
2017-11-15 13:10:00,39.36,39.37,39.35,39.35,3602.0,37.0416,37.051,37.0322,37.0322,3602.0
2017-11-15 13:15:00,39.35,39.35,39.35,39.35,0.0,37.0322,37.0322,37.0322,37.0322,0.0
2017-11-15 13:20:00,39.34,39.34,39.31,39.31,400.0,37.0228,37.0228,36.9946,36.9946,400.0
2017-11-15 13:25:00,39.33,39.33,39.29,39.29,3766.0,37.0134,37.0134,36.9758,36.9758,3766.0
2017-11-15 13:30:00,39.31,39.32,39.31,39.31,4400.0,36.9946,37.004,36.9946,36.9946,4400.0
2017-11-15 13:35:00,39.32,39.32,39.3,39.3,1600.0,37.004,37.004,36.9852,36.9852,1600.0
2017-11-15 13:40:00,39.32,39.35,39.32,39.35,1200.0,37.004,37.0322,37.004,37.0322,1200.0
2017-11-15 13:45:00,39.33,39.34,39.33,39.33,3200.0,37.0134,37.0228,37.0134,37.0134,3200.0
2017-11-15 13:50:00,39.3,39.32,39.26,39.26,7824.0,36.9852,37.004,36.9475,36.9475,7824.0
2017-11-15 13:55:00,39.26,39.27,39.21,39.23,12620.0,36.9475,36.9569,36.9005,36.9193,12620.0
2017-11-15 14:00:00,39.27,39.28,39.2,39.23,4760.0,36.9569,36.9663,36.8911,36.9193,4760.0
2017-11-15 14:05:00,39.25,39.25,39.21,39.21,28034.0,36.9381,36.9381,36.9005,36.9005,28034.0
2017-11-15 14:10:00,39.2,39.2,39.18,39.2,11056.0,36.8911,36.8911,36.8722,36.8911,11056.0
2017-11-15 14:15:00,39.19,39.24,39.19,39.24,1800.0,36.8816,36.9287,36.8816,36.9287,1800.0
2017-11-15 14:20:00,39.24,39.24,39.21,39.22,2002.0,36.9287,36.9287,36.9005,36.9099,2002.0
2017-11-15 14:25:00,39.22,39.24,39.21,39.23,1400.0,36.9099,36.9287,36.9005,36.9193,1400.0
2017-11-15 14:30:00,39.24,39.27,39.24,39.24,3380.0,36.9287,36.9569,36.9287,36.9287,3380.0
2017-11-15 14:35:00,39.24,39.24,39.24,39.24,0.0,36.9287,36.9287,36.9287,36.9287,0.0
2017-11-15 14:40:00,39.26,39.28,39.26,39.28,900.0,36.9475,36.9663,36.9475,36.9663,900.0
2017-11-15 14:45:00,39.27,39.28,39.27,39.28,600.0,36.9569,36.9663,36.9569,36.9663,600.0
2017-11-15 14:50:00,39.29,39.3,39.29,39.29,1266.0,36.9758,36.9852,36.9758,36.9758,1266.0
2017-11-15 14:55:00,39.28,39.29,39.26,39.29,8036.0,36.9663,36.9758,36.9475,36.9758,8036.0
2017-11-15 15:00:00,39.27,39.33,39.27,39.33,2280.0,36.9569,37.0134,36.9569,37.0134,2280.0
2017-11-15 15:05:00,39.32,39.33,39.31,39.33,2200.0,37.004,37.0134,36.9946,37.0134,2200.0
2017-11-15 15:10:00,39.32,39.38,39.32,39.38,6400.0,37.004,37.0605,37.004,37.0605,6400.0
2017-11-15 15:15:00,39.38,39.4,39.37,39.38,32770.0,37.0605,37.0793,37.051,37.0605,32770.0
2017-11-15 15:20:00,39.37,39.4,39.35,39.36,12400.0,37.051,37.0793,37.0322,37.0416,12400.0
2017-11-15 15:25:00,39.27,39.27,39.23,39.25,13448.0,36.9569,36.9569,36.9193,36.9381,13448.0
2017-11-15 15:30:00,39.23,39.32,39.23,39.32,5626.0,36.9193,37.004,36.9193,37.004,5626.0
2017-11-15 15:35:00,39.31,39.35,39.31,39.35,2490.0,36.9946,37.0322,36.9946,37.0322,2490.0
2017-11-15 15:40:00,39.29,39.31,39.26,39.3,13532.0,36.9758,36.9946,36.9475,36.9852,13532.0
2017-11-15 15:45:00,39.31,39.33,39.26,39.27,16320.0,36.9946,37.0134,36.9475,36.9569,16320.0
2017-11-15 15:50:00,39.2,39.24,39.18,39.19,21676.0,36.8911,36.9287,36.8722,36.8816,21676.0
2017-11-15 15:55:00,39.19,39.25,39.17,39.19,34942.0,36.8816,36.9381,36.8628,36.8816,34942.0
2017-11-16 09:30:00,39.79,39.99,39.79,39.97,49654.0,37.4463,37.6345,37.4463,37.6157,49654.0
2017-11-16 09:35:00,39.98,40.0,39.88,39.89,18732.0,37.6251,37.6439,37.531,37.5404,18732.0
2017-11-16 09:40:00,39.9,39.93,39.86,39.89,55880.0,37.5498,37.5781,37.5122,37.5404,55880.0
2017-11-16 09:45:00,39.85,39.88,39.83,39.87,29100.0,37.5028,37.531,37.4839,37.5216,29100.0
2017-11-16 09:50:00,39.87,39.9,39.84,39.9,9690.0,37.5216,37.5498,37.4934,37.5498,9690.0
2017-11-16 09:55:00,39.9,39.91,39.88,39.89,27756.0,37.5498,37.5592,37.531,37.5404,27756.0
2017-11-16 10:00:00,39.91,39.94,39.91,39.92,5646.0,37.5592,37.5875,37.5592,37.5686,5646.0
2017-11-16 10:05:00,39.96,40.01,39.95,39.98,8006.0,37.6063,37.6533,37.5969,37.6251,8006.0
2017-11-16 10:10:00,39.98,39.99,39.95,39.97,6804.0,37.6251,37.6345,37.5969,37.6157,6804.0
2017-11-16 10:15:00,39.98,40.06,39.97,40.05,12742.0,37.6251,37.7004,37.6157,37.691,12742.0
2017-11-16 10:20:00,40.05,40.06,40.03,40.04,5928.0,37.691,37.7004,37.6722,37.6816,5928.0
2017-11-16 10:25:00,40.04,40.05,40.02,40.02,13550.0,37.6816,37.691,37.6628,37.6628,13550.0
2017-11-16 10:30:00,40.04,40.07,40.03,40.04,5800.0,37.6816,37.7098,37.6722,37.6816,5800.0
2017-11-16 10:35:00,40.05,40.1,40.04,40.08,5160.0,37.691,37.738,37.6816,37.7192,5160.0
2017-11-16 10:40:00,40.12,40.13,40.12,40.12,8822.0,37.7569,37.7663,37.7569,37.7569,8822.0
2017-11-16 10:45:00,40.13,40.13,40.07,40.09,6504.0,37.7663,37.7663,37.7098,37.7286,6504.0
2017-11-16 10:50:00,40.09,40.12,40.09,40.12,1248.0,37.7286,37.7569,37.7286,37.7569,1248.0
2017-11-16 10:55:00,40.13,40.15,40.07,40.07,9900.0,37.7663,37.7851,37.7098,37.7098,9900.0
2017-11-16 11:00:00,40.1,40.17,40.1,40.17,6166.0,37.738,37.8039,37.738,37.8039,6166.0
2017-11-16 11:05:00,40.17,40.19,40.14,40.19,6906.0,37.8039,37.8227,37.7757,37.8227,6906.0
2017-11-16 11:10:00,40.15,40.16,40.13,40.16,2200.0,37.7851,37.7945,37.7663,37.7945,2200.0
2017-11-16 11:15:00,40.17,40.19,40.17,40.19,4680.0,37.8039,37.8227,37.8039,37.8227,4680.0
2017-11-16 11:20:00,40.18,40.19,40.15,40.16,4280.0,37.8133,37.8227,37.7851,37.7945,4280.0
2017-11-16 11:25:00,40.1,40.12,40.1,40.12,1400.0,37.738,37.7569,37.738,37.7569,1400.0
2017-11-16 11:30:00,40.13,40.16,40.13,40.15,4200.0,37.7663,37.7945,37.7663,37.7851,4200.0
2017-11-16 11:35:00,40.15,40.15,40.15,40.15,0.0,37.7851,37.7851,37.7851,37.7851,0.0
2017-11-16 11:40:00,40.14,40.15,40.14,40.14,600.0,37.7757,37.7851,37.7757,37.7757,600.0
2017-11-16 11:45:00,40.15,40.2,40.15,40.2,6338.0,37.7851,37.8322,37.7851,37.8322,6338.0
2017-11-16 11:50:00,40.19,40.21,40.19,40.2,4260.0,37.8227,37.8416,37.8227,37.8322,4260.0
2017-11-16 11:55:00,40.22,40.23,40.2,40.2,29108.0,37.851,37.8604,37.8322,37.8322,29108.0
2017-11-16 12:00:00,40.22,40.22,40.2,40.21,2710.0,37.851,37.851,37.8322,37.8416,2710.0
2017-11-16 12:05:00,40.21,40.21,40.18,40.19,3400.0,37.8416,37.8416,37.8133,37.8227,3400.0
2017-11-16 12:10:00,40.19,40.19,40.19,40.19,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2017-11-16 12:15:00,40.22,40.22,40.19,40.2,1000.0,37.851,37.851,37.8227,37.8322,1000.0
2017-11-16 12:20:00,40.2,40.21,40.19,40.2,4394.0,37.8322,37.8416,37.8227,37.8322,4394.0
2017-11-16 12:25:00,40.18,40.23,40.18,40.22,3840.0,37.8133,37.8604,37.8133,37.851,3840.0
2017-11-16 12:30:00,40.24,40.24,40.23,40.24,2000.0,37.8698,37.8698,37.8604,37.8698,2000.0
2017-11-16 12:35:00,40.23,40.25,40.23,40.23,6930.0,37.8604,37.8792,37.8604,37.8604,6930.0
2017-11-16 12:40:00,40.2,40.23,40.2,40.23,4730.0,37.8322,37.8604,37.8322,37.8604,4730.0
2017-11-16 12:45:00,40.22,40.22,40.2,40.2,800.0,37.851,37.851,37.8322,37.8322,800.0
2017-11-16 12:50:00,40.2,40.21,40.2,40.21,2200.0,37.8322,37.8416,37.8322,37.8416,2200.0
2017-11-16 12:55:00,40.21,40.21,40.2,40.2,600.0,37.8416,37.8416,37.8322,37.8322,600.0
2017-11-16 13:00:00,40.21,40.28,40.21,40.27,23310.0,37.8416,37.9074,37.8416,37.898,23310.0
2017-11-16 13:05:00,40.25,40.29,40.24,40.29,5210.0,37.8792,37.9169,37.8698,37.9169,5210.0
2017-11-16 13:10:00,40.27,40.3,40.25,40.25,4200.0,37.898,37.9263,37.8792,37.8792,4200.0
2017-11-16 13:15:00,40.24,40.26,40.24,40.26,600.0,37.8698,37.8886,37.8698,37.8886,600.0
2017-11-16 13:20:00,40.26,40.26,40.24,40.24,400.0,37.8886,37.8886,37.8698,37.8698,400.0
2017-11-16 13:25:00,40.23,40.23,40.2,40.2,8800.0,37.8604,37.8604,37.8322,37.8322,8800.0
2017-11-16 13:30:00,40.22,40.23,40.22,40.22,1000.0,37.851,37.8604,37.851,37.851,1000.0
2017-11-16 13:35:00,40.23,40.24,40.22,40.24,1400.0,37.8604,37.8698,37.851,37.8698,1400.0
2017-11-16 13:40:00,40.2,40.2,40.2,40.2,200.0,37.8322,37.8322,37.8322,37.8322,200.0
2017-11-16 13:45:00,40.21,40.23,40.2,40.23,1380.0,37.8416,37.8604,37.8322,37.8604,1380.0
2017-11-16 13:50:00,40.24,40.24,40.22,40.23,9290.0,37.8698,37.8698,37.851,37.8604,9290.0
2017-11-16 13:55:00,40.23,40.23,40.23,40.23,0.0,37.8604,37.8604,37.8604,37.8604,0.0
2017-11-16 14:00:00,40.27,40.3,40.27,40.3,8582.0,37.898,37.9263,37.898,37.9263,8582.0
2017-11-16 14:05:00,40.3,40.32,40.29,40.29,4136.0,37.9263,37.9451,37.9169,37.9169,4136.0
2017-11-16 14:10:00,40.31,40.33,40.29,40.33,14432.0,37.9357,37.9545,37.9169,37.9545,14432.0
2017-11-16 14:15:00,40.34,40.34,40.33,40.33,6000.0,37.9639,37.9639,37.9545,37.9545,6000.0
2017-11-16 14:20:00,40.32,40.33,40.32,40.33,6200.0,37.9451,37.9545,37.9451,37.9545,6200.0
2017-11-16 14:25:00,40.29,40.29,40.29,40.29,644.0,37.9169,37.9169,37.9169,37.9169,644.0
2017-11-16 14:30:00,40.3,40.32,40.3,40.32,6400.0,37.9263,37.9451,37.9263,37.9451,6400.0
2017-11-16 14:35:00,40.33,40.33,40.33,40.33,444.0,37.9545,37.9545,37.9545,37.9545,444.0
2017-11-16 14:40:00,40.33,40.33,40.3,40.3,3438.0,37.9545,37.9545,37.9263,37.9263,3438.0
2017-11-16 14:45:00,40.3,40.31,40.28,40.29,4500.0,37.9263,37.9357,37.9074,37.9169,4500.0
2017-11-16 14:50:00,40.25,40.26,40.24,40.26,4654.0,37.8792,37.8886,37.8698,37.8886,4654.0
2017-11-16 14:55:00,40.23,40.24,40.21,40.24,6200.0,37.8604,37.8698,37.8416,37.8698,6200.0
2017-11-16 15:00:00,40.23,40.23,40.21,40.21,400.0,37.8604,37.8604,37.8416,37.8416,400.0
2017-11-16 15:05:00,40.22,40.24,40.22,40.22,4756.0,37.851,37.8698,37.851,37.851,4756.0
2017-11-16 15:10:00,40.22,40.24,40.22,40.24,3630.0,37.851,37.8698,37.851,37.8698,3630.0
2017-11-16 15:15:00,40.24,40.24,40.2,40.2,1800.0,37.8698,37.8698,37.8322,37.8322,1800.0
2017-11-16 15:20:00,40.21,40.21,40.21,40.21,1000.0,37.8416,37.8416,37.8416,37.8416,1000.0
2017-11-16 15:25:00,40.24,40.24,40.23,40.24,2274.0,37.8698,37.8698,37.8604,37.8698,2274.0
2017-11-16 15:30:00,40.25,40.26,40.22,40.23,6154.0,37.8792,37.8886,37.851,37.8604,6154.0
2017-11-16 15:35:00,40.23,40.23,40.2,40.21,4042.0,37.8604,37.8604,37.8322,37.8416,4042.0
2017-11-16 15:40:00,40.21,40.25,40.19,40.21,5060.0,37.8416,37.8792,37.8227,37.8416,5060.0
2017-11-16 15:45:00,40.18,40.18,40.17,40.17,10802.0,37.8133,37.8133,37.8039,37.8039,10802.0
2017-11-16 15:50:00,40.17,40.19,40.16,40.17,14700.0,37.8039,37.8227,37.7945,37.8039,14700.0
2017-11-16 15:55:00,40.17,40.18,40.13,40.18,55300.0,37.8039,37.8133,37.7663,37.8133,55300.0
2017-11-17 09:30:00,39.89,39.89,39.74,39.79,61644.0,37.5404,37.5404,37.3993,37.4463,61644.0
2017-11-17 09:35:00,39.81,39.85,39.77,39.81,87940.0,37.4651,37.5028,37.4275,37.4651,87940.0
2017-11-17 09:40:00,39.77,39.81,39.76,39.8,17132.0,37.4275,37.4651,37.4181,37.4557,17132.0
2017-11-17 09:45:00,39.79,39.83,39.68,39.81,33208.0,37.4463,37.4839,37.3428,37.4651,33208.0
2017-11-17 09:50:00,39.8,39.86,39.8,39.83,20820.0,37.4557,37.5122,37.4557,37.4839,20820.0
2017-11-17 09:55:00,39.84,39.84,39.78,39.82,4700.0,37.4934,37.4934,37.4369,37.4745,4700.0
2017-11-17 10:00:00,39.82,39.89,39.79,39.89,6920.0,37.4745,37.5404,37.4463,37.5404,6920.0
2017-11-17 10:05:00,39.89,39.96,39.88,39.93,7138.0,37.5404,37.6063,37.531,37.5781,7138.0
2017-11-17 10:10:00,39.89,39.93,39.89,39.9,3260.0,37.5404,37.5781,37.5404,37.5498,3260.0
2017-11-17 10:15:00,39.9,39.93,39.84,39.92,4700.0,37.5498,37.5781,37.4934,37.5686,4700.0
2017-11-17 10:20:00,39.9,39.93,39.9,39.9,4004.0,37.5498,37.5781,37.5498,37.5498,4004.0
2017-11-17 10:25:00,39.89,39.89,39.82,39.83,3052.0,37.5404,37.5404,37.4745,37.4839,3052.0
2017-11-17 10:30:00,39.81,39.81,39.74,39.76,14196.0,37.4651,37.4651,37.3993,37.4181,14196.0
2017-11-17 10:35:00,39.79,39.81,39.79,39.8,3970.0,37.4463,37.4651,37.4463,37.4557,3970.0
2017-11-17 10:40:00,39.75,39.81,39.74,39.81,21660.0,37.4087,37.4651,37.3993,37.4651,21660.0
2017-11-17 10:45:00,39.81,39.81,39.75,39.76,8440.0,37.4651,37.4651,37.4087,37.4181,8440.0
2017-11-17 10:50:00,39.82,39.82,39.81,39.82,2340.0,37.4745,37.4745,37.4651,37.4745,2340.0
2017-11-17 10:55:00,39.82,39.82,39.79,39.82,8448.0,37.4745,37.4745,37.4463,37.4745,8448.0
2017-11-17 11:00:00,39.81,39.81,39.8,39.81,200.0,37.4651,37.4651,37.4557,37.4651,200.0
2017-11-17 11:05:00,39.79,39.79,39.72,39.72,77980.0,37.4463,37.4463,37.3804,37.3804,77980.0
2017-11-17 11:10:00,39.7,39.73,39.66,39.72,10770.0,37.3616,37.3898,37.324,37.3804,10770.0
2017-11-17 11:15:00,39.73,39.73,39.73,39.73,480.0,37.3898,37.3898,37.3898,37.3898,480.0
2017-11-17 11:20:00,39.72,39.76,39.71,39.73,2860.0,37.3804,37.4181,37.371,37.3898,2860.0
2017-11-17 11:25:00,39.73,39.75,39.73,39.75,1600.0,37.3898,37.4087,37.3898,37.4087,1600.0
2017-11-17 11:30:00,39.74,39.76,39.74,39.76,4192.0,37.3993,37.4181,37.3993,37.4181,4192.0
2017-11-17 11:35:00,39.73,39.73,39.69,39.7,13600.0,37.3898,37.3898,37.3522,37.3616,13600.0
2017-11-17 11:40:00,39.69,39.77,39.69,39.77,9710.0,37.3522,37.4275,37.3522,37.4275,9710.0
2017-11-17 11:45:00,39.76,39.78,39.74,39.76,11000.0,37.4181,37.4369,37.3993,37.4181,11000.0
2017-11-17 11:50:00,39.74,39.74,39.73,39.73,1400.0,37.3993,37.3993,37.3898,37.3898,1400.0
2017-11-17 11:55:00,39.75,39.75,39.69,39.73,17664.0,37.4087,37.4087,37.3522,37.3898,17664.0
2017-11-17 12:00:00,39.74,39.74,39.7,39.7,3800.0,37.3993,37.3993,37.3616,37.3616,3800.0
2017-11-17 12:05:00,39.68,39.71,39.68,39.71,4500.0,37.3428,37.371,37.3428,37.371,4500.0
2017-11-17 12:10:00,39.7,39.73,39.7,39.73,2200.0,37.3616,37.3898,37.3616,37.3898,2200.0
2017-11-17 12:15:00,39.73,39.75,39.72,39.75,8600.0,37.3898,37.4087,37.3804,37.4087,8600.0
2017-11-17 12:20:00,39.74,39.74,39.74,39.74,800.0,37.3993,37.3993,37.3993,37.3993,800.0
2017-11-17 12:25:00,39.74,39.76,39.74,39.74,1800.0,37.3993,37.4181,37.3993,37.3993,1800.0
2017-11-17 12:30:00,39.73,39.73,39.72,39.72,21006.0,37.3898,37.3898,37.3804,37.3804,21006.0
2017-11-17 12:35:00,39.72,39.74,39.71,39.73,6220.0,37.3804,37.3993,37.371,37.3898,6220.0
2017-11-17 12:40:00,39.73,39.73,39.73,39.73,0.0,37.3898,37.3898,37.3898,37.3898,0.0
2017-11-17 12:45:00,39.72,39.72,39.69,39.69,3594.0,37.3804,37.3804,37.3522,37.3522,3594.0
2017-11-17 12:50:00,39.72,39.72,39.68,39.7,5588.0,37.3804,37.3804,37.3428,37.3616,5588.0
2017-11-17 12:55:00,39.74,39.75,39.74,39.75,2800.0,37.3993,37.4087,37.3993,37.4087,2800.0
2017-11-17 13:00:00,39.73,39.73,39.72,39.73,3900.0,37.3898,37.3898,37.3804,37.3898,3900.0
2017-11-17 13:05:00,39.72,39.72,39.69,39.69,2606.0,37.3804,37.3804,37.3522,37.3522,2606.0
2017-11-17 13:10:00,39.7,39.7,39.7,39.7,2602.0,37.3616,37.3616,37.3616,37.3616,2602.0
2017-11-17 13:15:00,39.7,39.7,39.7,39.7,3000.0,37.3616,37.3616,37.3616,37.3616,3000.0
2017-11-17 13:20:00,39.71,39.72,39.71,39.71,200.0,37.371,37.3804,37.371,37.371,200.0
2017-11-17 13:25:00,39.73,39.73,39.71,39.71,1400.0,37.3898,37.3898,37.371,37.371,1400.0
2017-11-17 13:30:00,39.71,39.72,39.71,39.71,7000.0,37.371,37.3804,37.371,37.371,7000.0
2017-11-17 13:35:00,39.7,39.7,39.7,39.7,200.0,37.3616,37.3616,37.3616,37.3616,200.0
2017-11-17 13:40:00,39.74,39.74,39.73,39.73,13200.0,37.3993,37.3993,37.3898,37.3898,13200.0
2017-11-17 13:45:00,39.73,39.73,39.71,39.71,3328.0,37.3898,37.3898,37.371,37.371,3328.0
2017-11-17 13:50:00,39.72,39.73,39.72,39.73,6600.0,37.3804,37.3898,37.3804,37.3898,6600.0
2017-11-17 13:55:00,39.72,39.72,39.7,39.71,8300.0,37.3804,37.3804,37.3616,37.371,8300.0
2017-11-17 14:00:00,39.72,39.72,39.72,39.72,2000.0,37.3804,37.3804,37.3804,37.3804,2000.0
2017-11-17 14:05:00,39.71,39.71,39.7,39.71,2002.0,37.371,37.371,37.3616,37.371,2002.0
2017-11-17 14:10:00,39.73,39.73,39.72,39.73,800.0,37.3898,37.3898,37.3804,37.3898,800.0
2017-11-17 14:15:00,39.7,39.71,39.7,39.71,1400.0,37.3616,37.371,37.3616,37.371,1400.0
2017-11-17 14:20:00,39.7,39.7,39.7,39.7,600.0,37.3616,37.3616,37.3616,37.3616,600.0
2017-11-17 14:25:00,39.69,39.7,39.68,39.69,4974.0,37.3522,37.3616,37.3428,37.3522,4974.0
2017-11-17 14:30:00,39.7,39.7,39.67,39.67,18036.0,37.3616,37.3616,37.3334,37.3334,18036.0
2017-11-17 14:35:00,39.67,39.68,39.66,39.66,2000.0,37.3334,37.3428,37.324,37.324,2000.0
2017-11-17 14:40:00,39.65,39.69,39.65,39.69,4826.0,37.3146,37.3522,37.3146,37.3522,4826.0
2017-11-17 14:45:00,39.67,39.67,39.67,39.67,300.0,37.3334,37.3334,37.3334,37.3334,300.0
2017-11-17 14:50:00,39.71,39.72,39.71,39.71,2798.0,37.371,37.3804,37.371,37.371,2798.0
2017-11-17 14:55:00,39.72,39.72,39.72,39.72,200.0,37.3804,37.3804,37.3804,37.3804,200.0
2017-11-17 15:00:00,39.72,39.72,39.71,39.71,650.0,37.3804,37.3804,37.371,37.371,650.0
2017-11-17 15:05:00,39.72,39.73,39.72,39.73,600.0,37.3804,37.3898,37.3804,37.3898,600.0
2017-11-17 15:10:00,39.73,39.74,39.72,39.74,870.0,37.3898,37.3993,37.3804,37.3993,870.0
2017-11-17 15:15:00,39.72,39.72,39.71,39.72,1200.0,37.3804,37.3804,37.371,37.3804,1200.0
2017-11-17 15:20:00,39.72,39.72,39.72,39.72,236.0,37.3804,37.3804,37.3804,37.3804,236.0
2017-11-17 15:25:00,39.71,39.74,39.71,39.73,1712.0,37.371,37.3993,37.371,37.3898,1712.0
2017-11-17 15:30:00,39.74,39.74,39.73,39.74,638.0,37.3993,37.3993,37.3898,37.3993,638.0
2017-11-17 15:35:00,39.73,39.77,39.73,39.77,13360.0,37.3898,37.4275,37.3898,37.4275,13360.0
2017-11-17 15:40:00,39.78,39.78,39.7,39.71,6846.0,37.4369,37.4369,37.3616,37.371,6846.0
2017-11-17 15:45:00,39.71,39.71,39.65,39.66,5294.0,37.371,37.371,37.3146,37.324,5294.0
2017-11-17 15:50:00,39.68,39.72,39.68,39.72,20860.0,37.3428,37.3804,37.3428,37.3804,20860.0
2017-11-17 15:55:00,39.73,39.74,39.65,39.65,76746.0,37.3898,37.3993,37.3146,37.3146,76746.0
2017-11-20 09:30:00,39.8,39.8,39.66,39.77,11294.0,37.4557,37.4557,37.324,37.4275,11294.0
2017-11-20 09:35:00,39.8,39.84,39.77,39.81,20388.0,37.4557,37.4934,37.4275,37.4651,20388.0
2017-11-20 09:40:00,39.83,39.83,39.79,39.79,9700.0,37.4839,37.4839,37.4463,37.4463,9700.0
2017-11-20 09:45:00,39.8,39.87,39.8,39.85,3298.0,37.4557,37.5216,37.4557,37.5028,3298.0
2017-11-20 09:50:00,39.88,39.88,39.83,39.84,6882.0,37.531,37.531,37.4839,37.4934,6882.0
2017-11-20 09:55:00,39.83,39.95,39.83,39.95,9000.0,37.4839,37.5969,37.4839,37.5969,9000.0
2017-11-20 10:00:00,39.96,39.98,39.95,39.96,19242.0,37.6063,37.6251,37.5969,37.6063,19242.0
2017-11-20 10:05:00,39.95,40.02,39.93,39.98,22042.0,37.5969,37.6628,37.5781,37.6251,22042.0
2017-11-20 10:10:00,40.0,40.06,39.99,40.02,14004.0,37.6439,37.7004,37.6345,37.6628,14004.0
2017-11-20 10:15:00,40.05,40.06,40.01,40.02,15400.0,37.691,37.7004,37.6533,37.6628,15400.0
2017-11-20 10:20:00,40.02,40.07,40.01,40.07,13222.0,37.6628,37.7098,37.6533,37.7098,13222.0
2017-11-20 10:25:00,40.06,40.06,40.02,40.04,5180.0,37.7004,37.7004,37.6628,37.6816,5180.0
2017-11-20 10:30:00,40.01,40.04,40.01,40.03,3800.0,37.6533,37.6816,37.6533,37.6722,3800.0
2017-11-20 10:35:00,40.01,40.06,40.01,40.05,14702.0,37.6533,37.7004,37.6533,37.691,14702.0
2017-11-20 10:40:00,40.04,40.06,40.02,40.02,3144.0,37.6816,37.7004,37.6628,37.6628,3144.0
2017-11-20 10:45:00,40.05,40.05,40.05,40.05,200.0,37.691,37.691,37.691,37.691,200.0
2017-11-20 10:50:00,40.08,40.1,40.08,40.1,15188.0,37.7192,37.738,37.7192,37.738,15188.0
2017-11-20 10:55:00,40.1,40.1,40.07,40.09,38470.0,37.738,37.738,37.7098,37.7286,38470.0
2017-11-20 11:00:00,40.09,40.09,40.07,40.07,27180.0,37.7286,37.7286,37.7098,37.7098,27180.0
2017-11-20 11:05:00,40.1,40.1,40.08,40.09,30120.0,37.738,37.738,37.7192,37.7286,30120.0
2017-11-20 11:10:00,40.12,40.15,40.12,40.13,7112.0,37.7569,37.7851,37.7569,37.7663,7112.0
2017-11-20 11:15:00,40.09,40.09,40.09,40.09,400.0,37.7286,37.7286,37.7286,37.7286,400.0
2017-11-20 11:20:00,40.1,40.1,40.08,40.08,2726.0,37.738,37.738,37.7192,37.7192,2726.0
2017-11-20 11:25:00,40.08,40.1,40.08,40.09,9280.0,37.7192,37.738,37.7192,37.7286,9280.0
2017-11-20 11:30:00,40.09,40.09,40.08,40.08,3840.0,37.7286,37.7286,37.7192,37.7192,3840.0
2017-11-20 11:35:00,40.1,40.1,40.09,40.1,13468.0,37.738,37.738,37.7286,37.738,13468.0
2017-11-20 11:40:00,40.1,40.12,40.1,40.12,2600.0,37.738,37.7569,37.738,37.7569,2600.0
2017-11-20 11:45:00,40.12,40.12,40.1,40.12,4002.0,37.7569,37.7569,37.738,37.7569,4002.0
2017-11-20 11:50:00,40.13,40.13,40.1,40.1,4298.0,37.7663,37.7663,37.738,37.738,4298.0
2017-11-20 11:55:00,40.12,40.14,40.12,40.13,2036.0,37.7569,37.7757,37.7569,37.7663,2036.0
2017-11-20 12:00:00,40.13,40.13,40.12,40.12,3600.0,37.7663,37.7663,37.7569,37.7569,3600.0
2017-11-20 12:05:00,40.13,40.15,40.13,40.15,3478.0,37.7663,37.7851,37.7663,37.7851,3478.0
2017-11-20 12:10:00,40.15,40.15,40.14,40.15,3400.0,37.7851,37.7851,37.7757,37.7851,3400.0
2017-11-20 12:15:00,40.15,40.15,40.12,40.12,3084.0,37.7851,37.7851,37.7569,37.7569,3084.0
2017-11-20 12:20:00,40.12,40.12,40.06,40.06,840.0,37.7569,37.7569,37.7004,37.7004,840.0
2017-11-20 12:25:00,40.06,40.09,40.06,40.09,1600.0,37.7004,37.7286,37.7004,37.7286,1600.0
2017-11-20 12:30:00,40.1,40.1,40.09,40.09,672.0,37.738,37.738,37.7286,37.7286,672.0
2017-11-20 12:35:00,40.11,40.11,40.11,40.11,858.0,37.7475,37.7475,37.7475,37.7475,858.0
2017-11-20 12:40:00,40.1,40.1,40.1,40.1,2200.0,37.738,37.738,37.738,37.738,2200.0
2017-11-20 12:45:00,40.09,40.1,40.09,40.1,8626.0,37.7286,37.738,37.7286,37.738,8626.0
2017-11-20 12:50:00,40.1,40.11,40.1,40.1,21714.0,37.738,37.7475,37.738,37.738,21714.0
2017-11-20 12:55:00,40.09,40.1,40.09,40.1,4250.0,37.7286,37.738,37.7286,37.738,4250.0
2017-11-20 13:00:00,40.1,40.1,40.1,40.1,500.0,37.738,37.738,37.738,37.738,500.0
2017-11-20 13:05:00,40.11,40.11,40.09,40.1,700.0,37.7475,37.7475,37.7286,37.738,700.0
2017-11-20 13:10:00,40.1,40.1,40.1,40.1,31200.0,37.738,37.738,37.738,37.738,31200.0
2017-11-20 13:15:00,40.1,40.13,40.1,40.13,6308.0,37.738,37.7663,37.738,37.7663,6308.0
2017-11-20 13:20:00,40.13,40.13,40.12,40.12,870.0,37.7663,37.7663,37.7569,37.7569,870.0
2017-11-20 13:25:00,40.13,40.13,40.13,40.13,200.0,37.7663,37.7663,37.7663,37.7663,200.0
2017-11-20 13:30:00,40.1,40.1,40.1,40.1,800.0,37.738,37.738,37.738,37.738,800.0
2017-11-20 13:35:00,40.1,40.1,40.1,40.1,1700.0,37.738,37.738,37.738,37.738,1700.0
2017-11-20 13:40:00,40.11,40.11,40.11,40.11,200.0,37.7475,37.7475,37.7475,37.7475,200.0
2017-11-20 13:45:00,40.1,40.11,40.1,40.11,700.0,37.738,37.7475,37.738,37.7475,700.0
2017-11-20 13:50:00,40.1,40.1,40.1,40.1,1700.0,37.738,37.738,37.738,37.738,1700.0
2017-11-20 13:55:00,40.12,40.13,40.12,40.13,2338.0,37.7569,37.7663,37.7569,37.7663,2338.0
2017-11-20 14:00:00,40.13,40.13,40.09,40.09,1108.0,37.7663,37.7663,37.7286,37.7286,1108.0
2017-11-20 14:05:00,40.12,40.12,40.1,40.1,1130.0,37.7569,37.7569,37.738,37.738,1130.0
2017-11-20 14:10:00,40.1,40.1,40.1,40.1,0.0,37.738,37.738,37.738,37.738,0.0
2017-11-20 14:15:00,40.13,40.13,40.12,40.12,1200.0,37.7663,37.7663,37.7569,37.7569,1200.0
2017-11-20 14:20:00,40.1,40.1,40.1,40.1,2380.0,37.738,37.738,37.738,37.738,2380.0
2017-11-20 14:25:00,40.1,40.1,40.1,40.1,0.0,37.738,37.738,37.738,37.738,0.0
2017-11-20 14:30:00,40.1,40.12,40.1,40.11,3700.0,37.738,37.7569,37.738,37.7475,3700.0
2017-11-20 14:35:00,40.11,40.13,40.1,40.13,7700.0,37.7475,37.7663,37.738,37.7663,7700.0
2017-11-20 14:40:00,40.13,40.13,40.11,40.11,15000.0,37.7663,37.7663,37.7475,37.7475,15000.0
2017-11-20 14:45:00,40.1,40.1,40.1,40.1,2802.0,37.738,37.738,37.738,37.738,2802.0
2017-11-20 14:50:00,40.1,40.12,40.1,40.11,14942.0,37.738,37.7569,37.738,37.7475,14942.0
2017-11-20 14:55:00,40.11,40.11,40.06,40.09,5074.0,37.7475,37.7475,37.7004,37.7286,5074.0
2017-11-20 15:00:00,40.09,40.09,40.08,40.09,2000.0,37.7286,37.7286,37.7192,37.7286,2000.0
2017-11-20 15:05:00,40.1,40.11,40.07,40.07,1800.0,37.738,37.7475,37.7098,37.7098,1800.0
2017-11-20 15:10:00,40.07,40.07,40.04,40.05,3334.0,37.7098,37.7098,37.6816,37.691,3334.0
2017-11-20 15:15:00,40.0,40.03,40.0,40.02,6700.0,37.6439,37.6722,37.6439,37.6628,6700.0
2017-11-20 15:20:00,40.01,40.01,39.99,40.0,9670.0,37.6533,37.6533,37.6345,37.6439,9670.0
2017-11-20 15:25:00,39.99,40.0,39.98,40.0,19292.0,37.6345,37.6439,37.6251,37.6439,19292.0
2017-11-20 15:30:00,40.0,40.0,39.96,39.98,7762.0,37.6439,37.6439,37.6063,37.6251,7762.0
2017-11-20 15:35:00,39.98,39.99,39.95,39.98,9972.0,37.6251,37.6345,37.5969,37.6251,9972.0
2017-11-20 15:40:00,39.98,40.0,39.97,39.97,4900.0,37.6251,37.6439,37.6157,37.6157,4900.0
2017-11-20 15:45:00,39.96,39.99,39.96,39.99,5840.0,37.6063,37.6345,37.6063,37.6345,5840.0
2017-11-20 15:50:00,39.99,40.0,39.98,40.0,4200.0,37.6345,37.6439,37.6251,37.6439,4200.0
2017-11-20 15:55:00,40.02,40.04,40.01,40.02,25274.0,37.6628,37.6816,37.6533,37.6628,25274.0
2017-11-21 09:30:00,40.56,40.62,40.52,40.6,84860.0,38.171,38.2274,38.1333,38.2086,84860.0
2017-11-21 09:35:00,40.6,40.66,40.6,40.63,58196.0,38.2086,38.2651,38.2086,38.2368,58196.0
2017-11-21 09:40:00,40.65,40.71,40.65,40.71,18454.0,38.2556,38.3121,38.2556,38.3121,18454.0
2017-11-21 09:45:00,40.71,40.77,40.71,40.74,34924.0,38.3121,38.3686,38.3121,38.3403,34924.0
2017-11-21 09:50:00,40.74,40.75,40.69,40.7,25260.0,38.3403,38.3498,38.2933,38.3027,25260.0
2017-11-21 09:55:00,40.71,40.71,40.67,40.68,2948.0,38.3121,38.3121,38.2745,38.2839,2948.0
2017-11-21 10:00:00,40.72,40.72,40.69,40.71,14944.0,38.3215,38.3215,38.2933,38.3121,14944.0
2017-11-21 10:05:00,40.72,40.72,40.7,40.72,12180.0,38.3215,38.3215,38.3027,38.3215,12180.0
2017-11-21 10:10:00,40.7,40.77,40.7,40.72,6014.0,38.3027,38.3686,38.3027,38.3215,6014.0
2017-11-21 10:15:00,40.74,40.77,40.74,40.77,4814.0,38.3403,38.3686,38.3403,38.3686,4814.0
2017-11-21 10:20:00,40.77,40.81,40.77,40.77,25182.0,38.3686,38.4062,38.3686,38.3686,25182.0
2017-11-21 10:25:00,40.77,40.8,40.76,40.8,9572.0,38.3686,38.3968,38.3592,38.3968,9572.0
2017-11-21 10:30:00,40.82,40.82,40.8,40.8,6870.0,38.4156,38.4156,38.3968,38.3968,6870.0
2017-11-21 10:35:00,40.8,40.82,40.8,40.82,15340.0,38.3968,38.4156,38.3968,38.4156,15340.0
2017-11-21 10:40:00,40.83,40.86,40.83,40.84,6372.0,38.425,38.4533,38.425,38.4345,6372.0
2017-11-21 10:45:00,40.85,40.85,40.85,40.85,2000.0,38.4439,38.4439,38.4439,38.4439,2000.0
2017-11-21 10:50:00,40.85,40.86,40.84,40.85,4650.0,38.4439,38.4533,38.4345,38.4439,4650.0
2017-11-21 10:55:00,40.86,40.87,40.85,40.87,3138.0,38.4533,38.4627,38.4439,38.4627,3138.0
2017-11-21 11:00:00,40.88,40.9,40.85,40.88,9708.0,38.4721,38.4909,38.4439,38.4721,9708.0
2017-11-21 11:05:00,40.9,40.91,40.88,40.88,9464.0,38.4909,38.5003,38.4721,38.4721,9464.0
2017-11-21 11:10:00,40.88,40.91,40.88,40.89,3184.0,38.4721,38.5003,38.4721,38.4815,3184.0
2017-11-21 11:15:00,40.87,40.89,40.85,40.87,2980.0,38.4627,38.4815,38.4439,38.4627,2980.0
2017-11-21 11:20:00,40.88,40.89,40.87,40.89,5600.0,38.4721,38.4815,38.4627,38.4815,5600.0
2017-11-21 11:25:00,40.9,40.9,40.87,40.87,1840.0,38.4909,38.4909,38.4627,38.4627,1840.0
2017-11-21 11:30:00,40.88,40.91,40.88,40.9,10732.0,38.4721,38.5003,38.4721,38.4909,10732.0
2017-11-21 11:35:00,40.91,40.96,40.9,40.95,7440.0,38.5003,38.5474,38.4909,38.538,7440.0
2017-11-21 11:40:00,40.95,40.95,40.92,40.93,3640.0,38.538,38.538,38.5097,38.5192,3640.0
2017-11-21 11:45:00,40.91,40.92,40.9,40.91,3700.0,38.5003,38.5097,38.4909,38.5003,3700.0
2017-11-21 11:50:00,40.93,40.93,40.91,40.92,6446.0,38.5192,38.5192,38.5003,38.5097,6446.0
2017-11-21 11:55:00,40.93,40.94,40.92,40.92,5000.0,38.5192,38.5286,38.5097,38.5097,5000.0
2017-11-21 12:00:00,40.93,40.94,40.93,40.94,600.0,38.5192,38.5286,38.5192,38.5286,600.0
2017-11-21 12:05:00,40.94,40.94,40.93,40.93,4650.0,38.5286,38.5286,38.5192,38.5192,4650.0
2017-11-21 12:10:00,40.93,40.95,40.92,40.95,2900.0,38.5192,38.538,38.5097,38.538,2900.0
2017-11-21 12:15:00,40.95,40.97,40.95,40.95,1784.0,38.538,38.5568,38.538,38.538,1784.0
2017-11-21 12:20:00,40.95,40.95,40.92,40.93,7058.0,38.538,38.538,38.5097,38.5192,7058.0
2017-11-21 12:25:00,40.92,40.92,40.91,40.92,4060.0,38.5097,38.5097,38.5003,38.5097,4060.0
2017-11-21 12:30:00,40.9,40.91,40.89,40.91,2634.0,38.4909,38.5003,38.4815,38.5003,2634.0
2017-11-21 12:35:00,40.93,40.94,40.93,40.94,2068.0,38.5192,38.5286,38.5192,38.5286,2068.0
2017-11-21 12:40:00,40.91,40.92,40.91,40.91,724.0,38.5003,38.5097,38.5003,38.5003,724.0
2017-11-21 12:45:00,40.91,40.91,40.91,40.91,900.0,38.5003,38.5003,38.5003,38.5003,900.0
2017-11-21 12:50:00,40.92,40.92,40.92,40.92,792.0,38.5097,38.5097,38.5097,38.5097,792.0
2017-11-21 12:55:00,40.93,40.93,40.93,40.93,204.0,38.5192,38.5192,38.5192,38.5192,204.0
2017-11-21 13:00:00,40.96,40.96,40.95,40.95,3700.0,38.5474,38.5474,38.538,38.538,3700.0
2017-11-21 13:05:00,40.95,40.95,40.94,40.95,11880.0,38.538,38.538,38.5286,38.538,11880.0
2017-11-21 13:10:00,40.93,40.94,40.93,40.94,8042.0,38.5192,38.5286,38.5192,38.5286,8042.0
2017-11-21 13:15:00,40.93,40.93,40.93,40.93,1110.0,38.5192,38.5192,38.5192,38.5192,1110.0
2017-11-21 13:20:00,40.93,40.93,40.92,40.93,3366.0,38.5192,38.5192,38.5097,38.5192,3366.0
2017-11-21 13:25:00,40.94,40.96,40.94,40.94,16564.0,38.5286,38.5474,38.5286,38.5286,16564.0
2017-11-21 13:30:00,40.94,40.94,40.93,40.93,10300.0,38.5286,38.5286,38.5192,38.5192,10300.0
2017-11-21 13:35:00,40.95,40.95,40.94,40.94,2566.0,38.538,38.538,38.5286,38.5286,2566.0
2017-11-21 13:40:00,40.95,40.96,40.94,40.94,1200.0,38.538,38.5474,38.5286,38.5286,1200.0
2017-11-21 13:45:00,40.95,40.95,40.93,40.94,7900.0,38.538,38.538,38.5192,38.5286,7900.0
2017-11-21 13:50:00,40.94,40.95,40.93,40.95,2294.0,38.5286,38.538,38.5192,38.538,2294.0
2017-11-21 13:55:00,40.95,40.95,40.92,40.92,800.0,38.538,38.538,38.5097,38.5097,800.0
2017-11-21 14:00:00,40.92,40.92,40.91,40.91,600.0,38.5097,38.5097,38.5003,38.5003,600.0
2017-11-21 14:05:00,40.9,40.9,40.83,40.84,13514.0,38.4909,38.4909,38.425,38.4345,13514.0
2017-11-21 14:10:00,40.86,40.87,40.85,40.85,2300.0,38.4533,38.4627,38.4439,38.4439,2300.0
2017-11-21 14:15:00,40.83,40.85,40.83,40.85,2368.0,38.425,38.4439,38.425,38.4439,2368.0
2017-11-21 14:20:00,40.86,40.87,40.84,40.85,5100.0,38.4533,38.4627,38.4345,38.4439,5100.0
2017-11-21 14:25:00,40.86,40.88,40.86,40.88,2540.0,38.4533,38.4721,38.4533,38.4721,2540.0
2017-11-21 14:30:00,40.87,40.88,40.87,40.87,600.0,38.4627,38.4721,38.4627,38.4627,600.0
2017-11-21 14:35:00,40.88,40.88,40.87,40.88,2000.0,38.4721,38.4721,38.4627,38.4721,2000.0
2017-11-21 14:40:00,40.89,40.89,40.88,40.88,830.0,38.4815,38.4815,38.4721,38.4721,830.0
2017-11-21 14:45:00,40.87,40.87,40.87,40.87,1800.0,38.4627,38.4627,38.4627,38.4627,1800.0
2017-11-21 14:50:00,40.88,40.88,40.88,40.88,4000.0,38.4721,38.4721,38.4721,38.4721,4000.0
2017-11-21 14:55:00,40.88,40.88,40.87,40.87,2652.0,38.4721,38.4721,38.4627,38.4627,2652.0
2017-11-21 15:00:00,40.87,40.87,40.83,40.84,2400.0,38.4627,38.4627,38.425,38.4345,2400.0
2017-11-21 15:05:00,40.83,40.84,40.83,40.83,4756.0,38.425,38.4345,38.425,38.425,4756.0
2017-11-21 15:10:00,40.83,40.83,40.8,40.8,6766.0,38.425,38.425,38.3968,38.3968,6766.0
2017-11-21 15:15:00,40.81,40.81,40.78,40.79,5562.0,38.4062,38.4062,38.378,38.3874,5562.0
2017-11-21 15:20:00,40.77,40.81,40.77,40.81,1400.0,38.3686,38.4062,38.3686,38.4062,1400.0
2017-11-21 15:25:00,40.8,40.81,40.79,40.81,10300.0,38.3968,38.4062,38.3874,38.4062,10300.0
2017-11-21 15:30:00,40.8,40.82,40.8,40.81,10714.0,38.3968,38.4156,38.3968,38.4062,10714.0
2017-11-21 15:35:00,40.81,40.81,40.77,40.79,10422.0,38.4062,38.4062,38.3686,38.3874,10422.0
2017-11-21 15:40:00,40.8,40.84,40.79,40.84,5982.0,38.3968,38.4345,38.3874,38.4345,5982.0
2017-11-21 15:45:00,40.83,40.83,40.79,40.81,13618.0,38.425,38.425,38.3874,38.4062,13618.0
2017-11-21 15:50:00,40.81,40.81,40.79,40.79,8978.0,38.4062,38.4062,38.3874,38.3874,8978.0
2017-11-21 15:55:00,40.79,40.85,40.79,40.85,74962.0,38.3874,38.4439,38.3874,38.4439,74962.0
2017-11-22 09:30:00,41.02,41.02,40.87,40.93,42664.0,38.6039,38.6039,38.4627,38.5192,42664.0
2017-11-22 09:35:00,40.94,40.94,40.8,40.8,36002.0,38.5286,38.5286,38.3968,38.3968,36002.0
2017-11-22 09:40:00,40.81,40.85,40.81,40.85,31676.0,38.4062,38.4439,38.4062,38.4439,31676.0
2017-11-22 09:45:00,40.85,40.86,40.8,40.81,24050.0,38.4439,38.4533,38.3968,38.4062,24050.0
2017-11-22 09:50:00,40.8,40.84,40.76,40.82,16666.0,38.3968,38.4345,38.3592,38.4156,16666.0
2017-11-22 09:55:00,40.8,40.81,40.78,40.79,26000.0,38.3968,38.4062,38.378,38.3874,26000.0
2017-11-22 10:00:00,40.8,40.8,40.77,40.77,9200.0,38.3968,38.3968,38.3686,38.3686,9200.0
2017-11-22 10:05:00,40.79,40.79,40.78,40.78,2000.0,38.3874,38.3874,38.378,38.378,2000.0
2017-11-22 10:10:00,40.78,40.78,40.73,40.76,8038.0,38.378,38.378,38.3309,38.3592,8038.0
2017-11-22 10:15:00,40.75,40.75,40.7,40.74,7700.0,38.3498,38.3498,38.3027,38.3403,7700.0
2017-11-22 10:20:00,40.73,40.73,40.7,40.7,11000.0,38.3309,38.3309,38.3027,38.3027,11000.0
2017-11-22 10:25:00,40.74,40.74,40.74,40.74,9564.0,38.3403,38.3403,38.3403,38.3403,9564.0
2017-11-22 10:30:00,40.74,40.74,40.69,40.7,2800.0,38.3403,38.3403,38.2933,38.3027,2800.0
2017-11-22 10:35:00,40.69,40.73,40.67,40.73,48672.0,38.2933,38.3309,38.2745,38.3309,48672.0
2017-11-22 10:40:00,40.74,40.75,40.72,40.75,4442.0,38.3403,38.3498,38.3215,38.3498,4442.0
2017-11-22 10:45:00,40.74,40.74,40.71,40.72,29740.0,38.3403,38.3403,38.3121,38.3215,29740.0
2017-11-22 10:50:00,40.73,40.74,40.72,40.73,6386.0,38.3309,38.3403,38.3215,38.3309,6386.0
2017-11-22 10:55:00,40.74,40.78,40.74,40.77,11070.0,38.3403,38.378,38.3403,38.3686,11070.0
2017-11-22 11:00:00,40.77,40.77,40.74,40.75,6000.0,38.3686,38.3686,38.3403,38.3498,6000.0
2017-11-22 11:05:00,40.77,40.78,40.76,40.78,2198.0,38.3686,38.378,38.3592,38.378,2198.0
2017-11-22 11:10:00,40.77,40.77,40.74,40.74,4106.0,38.3686,38.3686,38.3403,38.3403,4106.0
2017-11-22 11:15:00,40.74,40.74,40.68,40.68,11604.0,38.3403,38.3403,38.2839,38.2839,11604.0
2017-11-22 11:20:00,40.69,40.69,40.62,40.63,5440.0,38.2933,38.2933,38.2274,38.2368,5440.0
2017-11-22 11:25:00,40.6,40.61,40.56,40.6,12100.0,38.2086,38.218,38.171,38.2086,12100.0
2017-11-22 11:30:00,40.6,40.64,40.6,40.61,9000.0,38.2086,38.2462,38.2086,38.218,9000.0
2017-11-22 11:35:00,40.63,40.63,40.62,40.62,2200.0,38.2368,38.2368,38.2274,38.2274,2200.0
2017-11-22 11:40:00,40.62,40.62,40.6,40.6,8942.0,38.2274,38.2274,38.2086,38.2086,8942.0
2017-11-22 11:45:00,40.59,40.59,40.58,40.59,7000.0,38.1992,38.1992,38.1898,38.1992,7000.0
2017-11-22 11:50:00,40.58,40.59,40.57,40.59,2400.0,38.1898,38.1992,38.1804,38.1992,2400.0
2017-11-22 11:55:00,40.58,40.58,40.58,40.58,200.0,38.1898,38.1898,38.1898,38.1898,200.0
2017-11-22 12:00:00,40.57,40.58,40.57,40.57,4200.0,38.1804,38.1898,38.1804,38.1804,4200.0
2017-11-22 12:05:00,40.57,40.58,40.56,40.56,2580.0,38.1804,38.1898,38.171,38.171,2580.0
2017-11-22 12:10:00,40.56,40.56,40.5,40.52,13218.0,38.171,38.171,38.1145,38.1333,13218.0
2017-11-22 12:15:00,40.52,40.52,40.48,40.48,50468.0,38.1333,38.1333,38.0957,38.0957,50468.0
2017-11-22 12:20:00,40.45,40.51,40.44,40.51,9500.0,38.0674,38.1239,38.058,38.1239,9500.0
2017-11-22 12:25:00,40.49,40.51,40.48,40.48,5684.0,38.1051,38.1239,38.0957,38.0957,5684.0
2017-11-22 12:30:00,40.46,40.48,40.45,40.47,4410.0,38.0768,38.0957,38.0674,38.0863,4410.0
2017-11-22 12:35:00,40.48,40.49,40.47,40.47,4172.0,38.0957,38.1051,38.0863,38.0863,4172.0
2017-11-22 12:40:00,40.47,40.48,40.46,40.48,2000.0,38.0863,38.0957,38.0768,38.0957,2000.0
2017-11-22 12:45:00,40.47,40.48,40.47,40.48,448.0,38.0863,38.0957,38.0863,38.0957,448.0
2017-11-22 12:50:00,40.47,40.47,40.46,40.47,1300.0,38.0863,38.0863,38.0768,38.0863,1300.0
2017-11-22 12:55:00,40.51,40.55,40.51,40.55,4440.0,38.1239,38.1615,38.1239,38.1615,4440.0
2017-11-22 13:00:00,40.54,40.54,40.52,40.52,5984.0,38.1521,38.1521,38.1333,38.1333,5984.0
2017-11-22 13:05:00,40.52,40.52,40.52,40.52,200.0,38.1333,38.1333,38.1333,38.1333,200.0
2017-11-22 13:10:00,40.51,40.51,40.5,40.51,2900.0,38.1239,38.1239,38.1145,38.1239,2900.0
2017-11-22 13:15:00,40.5,40.5,40.47,40.48,6450.0,38.1145,38.1145,38.0863,38.0957,6450.0
2017-11-22 13:20:00,40.47,40.48,40.44,40.48,15730.0,38.0863,38.0957,38.058,38.0957,15730.0
2017-11-22 13:25:00,40.48,40.52,40.48,40.52,16242.0,38.0957,38.1333,38.0957,38.1333,16242.0
2017-11-22 13:30:00,40.53,40.53,40.52,40.53,6234.0,38.1427,38.1427,38.1333,38.1427,6234.0
2017-11-22 13:35:00,40.52,40.52,40.51,40.52,2400.0,38.1333,38.1333,38.1239,38.1333,2400.0
2017-11-22 13:40:00,40.52,40.52,40.52,40.52,200.0,38.1333,38.1333,38.1333,38.1333,200.0
2017-11-22 13:45:00,40.52,40.54,40.52,40.52,9420.0,38.1333,38.1521,38.1333,38.1333,9420.0
2017-11-22 13:50:00,40.51,40.53,40.51,40.53,2912.0,38.1239,38.1427,38.1239,38.1427,2912.0
2017-11-22 13:55:00,40.52,40.54,40.52,40.54,1900.0,38.1333,38.1521,38.1333,38.1521,1900.0
2017-11-22 14:00:00,40.54,40.58,40.53,40.57,14980.0,38.1521,38.1898,38.1427,38.1804,14980.0
2017-11-22 14:05:00,40.58,40.6,40.57,40.58,4060.0,38.1898,38.2086,38.1804,38.1898,4060.0
2017-11-22 14:10:00,40.59,40.61,40.59,40.6,24200.0,38.1992,38.218,38.1992,38.2086,24200.0
2017-11-22 14:15:00,40.58,40.59,40.57,40.57,10330.0,38.1898,38.1992,38.1804,38.1804,10330.0
2017-11-22 14:20:00,40.56,40.57,40.56,40.57,7578.0,38.171,38.1804,38.171,38.1804,7578.0
2017-11-22 14:25:00,40.58,40.58,40.54,40.54,1500.0,38.1898,38.1898,38.1521,38.1521,1500.0
2017-11-22 14:30:00,40.56,40.57,40.54,40.57,4650.0,38.171,38.1804,38.1521,38.1804,4650.0
2017-11-22 14:35:00,40.57,40.6,40.57,40.6,2800.0,38.1804,38.2086,38.1804,38.2086,2800.0
2017-11-22 14:40:00,40.61,40.62,40.6,40.62,4600.0,38.218,38.2274,38.2086,38.2274,4600.0
2017-11-22 14:45:00,40.61,40.63,40.58,40.59,8582.0,38.218,38.2368,38.1898,38.1992,8582.0
2017-11-22 14:50:00,40.6,40.6,40.58,40.59,4582.0,38.2086,38.2086,38.1898,38.1992,4582.0
2017-11-22 14:55:00,40.6,40.6,40.57,40.57,7538.0,38.2086,38.2086,38.1804,38.1804,7538.0
2017-11-22 15:00:00,40.58,40.58,40.56,40.56,860.0,38.1898,38.1898,38.171,38.171,860.0
2017-11-22 15:05:00,40.56,40.58,40.56,40.56,9094.0,38.171,38.1898,38.171,38.171,9094.0
2017-11-22 15:10:00,40.56,40.57,40.54,40.57,36250.0,38.171,38.1804,38.1521,38.1804,36250.0
2017-11-22 15:15:00,40.57,40.57,40.55,40.55,8260.0,38.1804,38.1804,38.1615,38.1615,8260.0
2017-11-22 15:20:00,40.59,40.59,40.58,40.59,2200.0,38.1992,38.1992,38.1898,38.1992,2200.0
2017-11-22 15:25:00,40.58,40.59,40.57,40.58,3620.0,38.1898,38.1992,38.1804,38.1898,3620.0
2017-11-22 15:30:00,40.59,40.59,40.56,40.57,2790.0,38.1992,38.1992,38.171,38.1804,2790.0
2017-11-22 15:35:00,40.6,40.61,40.59,40.61,11500.0,38.2086,38.218,38.1992,38.218,11500.0
2017-11-22 15:40:00,40.61,40.63,40.6,40.6,8272.0,38.218,38.2368,38.2086,38.2086,8272.0
2017-11-22 15:45:00,40.6,40.62,40.59,40.61,15440.0,38.2086,38.2274,38.1992,38.218,15440.0
2017-11-22 15:50:00,40.6,40.61,40.58,40.6,4196.0,38.2086,38.218,38.1898,38.2086,4196.0
2017-11-22 15:55:00,40.6,40.6,40.53,40.53,19486.0,38.2086,38.2086,38.1427,38.1427,19486.0
2017-11-24 09:30:00,40.7,40.76,40.68,40.74,26116.0,38.3027,38.3592,38.2839,38.3403,26116.0
2017-11-24 09:35:00,40.75,40.77,40.73,40.74,17682.0,38.3498,38.3686,38.3309,38.3403,17682.0
2017-11-24 09:40:00,40.74,40.74,40.68,40.7,10004.0,38.3403,38.3403,38.2839,38.3027,10004.0
2017-11-24 09:45:00,40.71,40.74,40.71,40.74,6578.0,38.3121,38.3403,38.3121,38.3403,6578.0
2017-11-24 09:50:00,40.73,40.74,40.72,40.73,5502.0,38.3309,38.3403,38.3215,38.3309,5502.0
2017-11-24 09:55:00,40.72,40.73,40.72,40.73,1600.0,38.3215,38.3309,38.3215,38.3309,1600.0
2017-11-24 10:00:00,40.74,40.74,40.72,40.73,6600.0,38.3403,38.3403,38.3215,38.3309,6600.0
2017-11-24 10:05:00,40.7,40.72,40.69,40.72,6870.0,38.3027,38.3215,38.2933,38.3215,6870.0
2017-11-24 10:10:00,40.73,40.74,40.73,40.74,3808.0,38.3309,38.3403,38.3309,38.3403,3808.0
2017-11-24 10:15:00,40.74,40.77,40.74,40.77,5000.0,38.3403,38.3686,38.3403,38.3686,5000.0
2017-11-24 10:20:00,40.77,40.8,40.74,40.74,6942.0,38.3686,38.3968,38.3403,38.3403,6942.0
2017-11-24 10:25:00,40.76,40.76,40.76,40.76,400.0,38.3592,38.3592,38.3592,38.3592,400.0
2017-11-24 10:30:00,40.76,40.77,40.76,40.77,2566.0,38.3592,38.3686,38.3592,38.3686,2566.0
2017-11-24 10:35:00,40.77,40.78,40.76,40.76,2800.0,38.3686,38.378,38.3592,38.3592,2800.0
2017-11-24 10:40:00,40.76,40.77,40.76,40.76,800.0,38.3592,38.3686,38.3592,38.3592,800.0
2017-11-24 10:45:00,40.77,40.78,40.76,40.78,3850.0,38.3686,38.378,38.3592,38.378,3850.0
2017-11-24 10:50:00,40.79,40.8,40.79,40.8,1100.0,38.3874,38.3968,38.3874,38.3968,1100.0
2017-11-24 10:55:00,40.79,40.8,40.79,40.8,3312.0,38.3874,38.3968,38.3874,38.3968,3312.0
2017-11-24 11:00:00,40.8,40.81,40.8,40.81,2368.0,38.3968,38.4062,38.3968,38.4062,2368.0
2017-11-24 11:05:00,40.81,40.84,40.81,40.84,4682.0,38.4062,38.4345,38.4062,38.4345,4682.0
2017-11-24 11:10:00,40.85,40.88,40.84,40.88,5908.0,38.4439,38.4721,38.4345,38.4721,5908.0
2017-11-24 11:15:00,40.87,40.88,40.86,40.86,5440.0,38.4627,38.4721,38.4533,38.4533,5440.0
2017-11-24 11:20:00,40.86,40.87,40.85,40.85,5000.0,38.4533,38.4627,38.4439,38.4439,5000.0
2017-11-24 11:25:00,40.84,40.85,40.84,40.85,1600.0,38.4345,38.4439,38.4345,38.4439,1600.0
2017-11-24 11:30:00,40.85,40.85,40.8,40.8,8102.0,38.4439,38.4439,38.3968,38.3968,8102.0
2017-11-24 11:35:00,40.81,40.84,40.81,40.83,3064.0,38.4062,38.4345,38.4062,38.425,3064.0
2017-11-24 11:40:00,40.83,40.83,40.82,40.82,2030.0,38.425,38.425,38.4156,38.4156,2030.0
2017-11-24 11:45:00,40.81,40.82,40.79,40.8,6340.0,38.4062,38.4156,38.3874,38.3968,6340.0
2017-11-24 11:50:00,40.8,40.8,40.79,40.79,400.0,38.3968,38.3968,38.3874,38.3874,400.0
2017-11-24 11:55:00,40.78,40.8,40.77,40.8,1054.0,38.378,38.3968,38.3686,38.3968,1054.0
2017-11-24 12:00:00,40.8,40.82,40.8,40.82,1000.0,38.3968,38.4156,38.3968,38.4156,1000.0
2017-11-24 12:05:00,40.82,40.82,40.82,40.82,0.0,38.4156,38.4156,38.4156,38.4156,0.0
2017-11-24 12:10:00,40.82,40.83,40.81,40.82,600.0,38.4156,38.425,38.4062,38.4156,600.0
2017-11-24 12:15:00,40.82,40.83,40.82,40.83,1462.0,38.4156,38.425,38.4156,38.425,1462.0
2017-11-24 12:20:00,40.82,40.82,40.79,40.8,1250.0,38.4156,38.4156,38.3874,38.3968,1250.0
2017-11-24 12:25:00,40.8,40.81,40.8,40.8,600.0,38.3968,38.4062,38.3968,38.3968,600.0
2017-11-24 12:30:00,40.8,40.8,40.8,40.8,0.0,38.3968,38.3968,38.3968,38.3968,0.0
2017-11-24 12:35:00,40.81,40.82,40.81,40.82,2000.0,38.4062,38.4156,38.4062,38.4156,2000.0
2017-11-24 12:40:00,40.81,40.81,40.73,40.74,9544.0,38.4062,38.4062,38.3309,38.3403,9544.0
2017-11-24 12:45:00,40.73,40.74,40.71,40.73,6818.0,38.3309,38.3403,38.3121,38.3309,6818.0
2017-11-24 12:50:00,40.74,40.75,40.71,40.71,5576.0,38.3403,38.3498,38.3121,38.3121,5576.0
2017-11-24 12:55:00,40.71,40.72,40.67,40.7,17316.0,38.3121,38.3215,38.2745,38.3027,17316.0
2017-11-27 09:30:00,40.75,40.75,40.66,40.7,34418.0,38.3498,38.3498,38.2651,38.3027,34418.0
2017-11-27 09:35:00,40.69,40.71,40.66,40.71,12486.0,38.2933,38.3121,38.2651,38.3121,12486.0
2017-11-27 09:40:00,40.73,40.85,40.73,40.85,16888.0,38.3309,38.4439,38.3309,38.4439,16888.0
2017-11-27 09:45:00,40.87,40.94,40.85,40.93,33450.0,38.4627,38.5286,38.4439,38.5192,33450.0
2017-11-27 09:50:00,40.93,40.97,40.93,40.95,27862.0,38.5192,38.5568,38.5192,38.538,27862.0
2017-11-27 09:55:00,40.96,41.0,40.95,40.97,26616.0,38.5474,38.585,38.538,38.5568,26616.0
2017-11-27 10:00:00,40.98,40.98,40.92,40.97,10124.0,38.5662,38.5662,38.5097,38.5568,10124.0
2017-11-27 10:05:00,40.97,40.98,40.96,40.98,3900.0,38.5568,38.5662,38.5474,38.5662,3900.0
2017-11-27 10:10:00,40.99,41.02,40.98,40.99,92108.0,38.5756,38.6039,38.5662,38.5756,92108.0
2017-11-27 10:15:00,41.02,41.08,41.02,41.07,14774.0,38.6039,38.6603,38.6039,38.6509,14774.0
2017-11-27 10:20:00,41.08,41.08,41.03,41.03,7660.0,38.6603,38.6603,38.6133,38.6133,7660.0
2017-11-27 10:25:00,41.04,41.04,41.01,41.02,6720.0,38.6227,38.6227,38.5944,38.6039,6720.0
2017-11-27 10:30:00,41.06,41.06,41.01,41.01,900.0,38.6415,38.6415,38.5944,38.5944,900.0
2017-11-27 10:35:00,41.02,41.02,41.02,41.02,488.0,38.6039,38.6039,38.6039,38.6039,488.0
2017-11-27 10:40:00,41.05,41.1,41.05,41.08,9014.0,38.6321,38.6791,38.6321,38.6603,9014.0
2017-11-27 10:45:00,41.1,41.13,41.1,41.1,5252.0,38.6791,38.7074,38.6791,38.6791,5252.0
2017-11-27 10:50:00,41.1,41.1,41.05,41.07,4628.0,38.6791,38.6791,38.6321,38.6509,4628.0
2017-11-27 10:55:00,41.07,41.09,41.07,41.09,1800.0,38.6509,38.6697,38.6509,38.6697,1800.0
2017-11-27 11:00:00,41.1,41.1,41.05,41.05,2736.0,38.6791,38.6791,38.6321,38.6321,2736.0
2017-11-27 11:05:00,41.05,41.08,41.05,41.06,14654.0,38.6321,38.6603,38.6321,38.6415,14654.0
2017-11-27 11:10:00,41.05,41.05,40.95,40.95,11500.0,38.6321,38.6321,38.538,38.538,11500.0
2017-11-27 11:15:00,40.93,40.94,40.88,40.89,4400.0,38.5192,38.5286,38.4721,38.4815,4400.0
2017-11-27 11:20:00,40.85,40.9,40.85,40.89,35284.0,38.4439,38.4909,38.4439,38.4815,35284.0
2017-11-27 11:25:00,40.85,40.88,40.83,40.85,13602.0,38.4439,38.4721,38.425,38.4439,13602.0
2017-11-27 11:30:00,40.85,40.87,40.84,40.84,6980.0,38.4439,38.4627,38.4345,38.4345,6980.0
2017-11-27 11:35:00,40.8,40.81,40.68,40.68,68232.0,38.3968,38.4062,38.2839,38.2839,68232.0
2017-11-27 11:40:00,40.7,40.73,40.69,40.71,17334.0,38.3027,38.3309,38.2933,38.3121,17334.0
2017-11-27 11:45:00,40.74,40.8,40.73,40.8,9326.0,38.3403,38.3968,38.3309,38.3968,9326.0
2017-11-27 11:50:00,40.85,40.87,40.84,40.86,3748.0,38.4439,38.4627,38.4345,38.4533,3748.0
2017-11-27 11:55:00,40.87,40.88,40.86,40.88,6456.0,38.4627,38.4721,38.4533,38.4721,6456.0
2017-11-27 12:00:00,40.88,40.88,40.87,40.87,10460.0,38.4721,38.4721,38.4627,38.4627,10460.0
2017-11-27 12:05:00,40.85,40.85,40.84,40.85,1000.0,38.4439,38.4439,38.4345,38.4439,1000.0
2017-11-27 12:10:00,40.86,40.86,40.86,40.86,500.0,38.4533,38.4533,38.4533,38.4533,500.0
2017-11-27 12:15:00,40.86,40.86,40.85,40.86,800.0,38.4533,38.4533,38.4439,38.4533,800.0
2017-11-27 12:20:00,40.85,40.9,40.85,40.88,6946.0,38.4439,38.4909,38.4439,38.4721,6946.0
2017-11-27 12:25:00,40.87,40.87,40.87,40.87,200.0,38.4627,38.4627,38.4627,38.4627,200.0
2017-11-27 12:30:00,40.88,40.88,40.87,40.88,2480.0,38.4721,38.4721,38.4627,38.4721,2480.0
2017-11-27 12:35:00,40.9,40.9,40.88,40.88,2900.0,38.4909,38.4909,38.4721,38.4721,2900.0
2017-11-27 12:40:00,40.85,40.85,40.83,40.84,4240.0,38.4439,38.4439,38.425,38.4345,4240.0
2017-11-27 12:45:00,40.83,40.83,40.83,40.83,1000.0,38.425,38.425,38.425,38.425,1000.0
2017-11-27 12:50:00,40.85,40.87,40.85,40.87,4400.0,38.4439,38.4627,38.4439,38.4627,4400.0
2017-11-27 12:55:00,40.87,40.87,40.87,40.87,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2017-11-27 13:00:00,40.87,40.88,40.87,40.88,1000.0,38.4627,38.4721,38.4627,38.4721,1000.0
2017-11-27 13:05:00,40.88,40.9,40.88,40.9,5344.0,38.4721,38.4909,38.4721,38.4909,5344.0
2017-11-27 13:10:00,40.9,40.91,40.88,40.88,2920.0,38.4909,38.5003,38.4721,38.4721,2920.0
2017-11-27 13:15:00,40.87,40.87,40.86,40.86,1534.0,38.4627,38.4627,38.4533,38.4533,1534.0
2017-11-27 13:20:00,40.85,40.85,40.85,40.85,1200.0,38.4439,38.4439,38.4439,38.4439,1200.0
2017-11-27 13:25:00,40.87,40.88,40.87,40.88,1050.0,38.4627,38.4721,38.4627,38.4721,1050.0
2017-11-27 13:30:00,40.88,40.88,40.88,40.88,0.0,38.4721,38.4721,38.4721,38.4721,0.0
2017-11-27 13:35:00,40.85,40.85,40.84,40.84,1320.0,38.4439,38.4439,38.4345,38.4345,1320.0
2017-11-27 13:40:00,40.85,40.86,40.85,40.86,648.0,38.4439,38.4533,38.4439,38.4533,648.0
2017-11-27 13:45:00,40.86,40.86,40.86,40.86,1000.0,38.4533,38.4533,38.4533,38.4533,1000.0
2017-11-27 13:50:00,40.87,40.88,40.87,40.88,1214.0,38.4627,38.4721,38.4627,38.4721,1214.0
2017-11-27 13:55:00,40.88,40.88,40.88,40.88,300.0,38.4721,38.4721,38.4721,38.4721,300.0
2017-11-27 14:00:00,40.88,40.88,40.88,40.88,0.0,38.4721,38.4721,38.4721,38.4721,0.0
2017-11-27 14:05:00,40.87,40.87,40.86,40.87,5200.0,38.4627,38.4627,38.4533,38.4627,5200.0
2017-11-27 14:10:00,40.85,40.85,40.84,40.85,2990.0,38.4439,38.4439,38.4345,38.4439,2990.0
2017-11-27 14:15:00,40.84,40.85,40.84,40.85,1836.0,38.4345,38.4439,38.4345,38.4439,1836.0
2017-11-27 14:20:00,40.82,40.82,40.82,40.82,1426.0,38.4156,38.4156,38.4156,38.4156,1426.0
2017-11-27 14:25:00,40.83,40.83,40.83,40.83,400.0,38.425,38.425,38.425,38.425,400.0
2017-11-27 14:30:00,40.85,40.85,40.85,40.85,200.0,38.4439,38.4439,38.4439,38.4439,200.0
2017-11-27 14:35:00,40.85,40.85,40.85,40.85,6400.0,38.4439,38.4439,38.4439,38.4439,6400.0
2017-11-27 14:40:00,40.87,40.87,40.87,40.87,200.0,38.4627,38.4627,38.4627,38.4627,200.0
2017-11-27 14:45:00,40.87,40.88,40.87,40.88,6400.0,38.4627,38.4721,38.4627,38.4721,6400.0
2017-11-27 14:50:00,40.85,40.85,40.85,40.85,200.0,38.4439,38.4439,38.4439,38.4439,200.0
2017-11-27 14:55:00,40.85,40.88,40.85,40.88,28314.0,38.4439,38.4721,38.4439,38.4721,28314.0
2017-11-27 15:00:00,40.88,40.88,40.87,40.87,5200.0,38.4721,38.4721,38.4627,38.4627,5200.0
2017-11-27 15:05:00,40.86,40.87,40.86,40.87,1200.0,38.4533,38.4627,38.4533,38.4627,1200.0
2017-11-27 15:10:00,40.86,40.88,40.85,40.86,2098.0,38.4533,38.4721,38.4439,38.4533,2098.0
2017-11-27 15:15:00,40.85,40.86,40.84,40.84,3266.0,38.4439,38.4533,38.4345,38.4345,3266.0
2017-11-27 15:20:00,40.85,40.87,40.85,40.87,1176.0,38.4439,38.4627,38.4439,38.4627,1176.0
2017-11-27 15:25:00,40.88,40.89,40.88,40.88,850.0,38.4721,38.4815,38.4721,38.4721,850.0
2017-11-27 15:30:00,40.88,40.89,40.87,40.89,10672.0,38.4721,38.4815,38.4627,38.4815,10672.0
2017-11-27 15:35:00,40.9,40.9,40.88,40.88,13200.0,38.4909,38.4909,38.4721,38.4721,13200.0
2017-11-27 15:40:00,40.89,40.9,40.88,40.9,7810.0,38.4815,38.4909,38.4721,38.4909,7810.0
2017-11-27 15:45:00,40.9,40.91,40.89,40.89,10600.0,38.4909,38.5003,38.4815,38.4815,10600.0
2017-11-27 15:50:00,40.91,40.91,40.89,40.89,4700.0,38.5003,38.5003,38.4815,38.4815,4700.0
2017-11-27 15:55:00,40.89,40.92,40.83,40.83,14922.0,38.4815,38.5097,38.425,38.425,14922.0
2017-11-28 09:30:00,41.11,41.18,41.06,41.15,71954.0,38.6886,38.7544,38.6415,38.7262,71954.0
2017-11-28 09:35:00,41.16,41.16,41.1,41.16,32938.0,38.7356,38.7356,38.6791,38.7356,32938.0
2017-11-28 09:40:00,41.16,41.26,41.15,41.25,32912.0,38.7356,38.8297,38.7262,38.8203,32912.0
2017-11-28 09:45:00,41.28,41.3,41.16,41.19,13796.0,38.8485,38.8674,38.7356,38.7638,13796.0
2017-11-28 09:50:00,41.19,41.2,41.17,41.18,5300.0,38.7638,38.7733,38.745,38.7544,5300.0
2017-11-28 09:55:00,41.17,41.2,41.17,41.19,4768.0,38.745,38.7733,38.745,38.7638,4768.0
2017-11-28 10:00:00,41.19,41.24,41.19,41.19,15556.0,38.7638,38.8109,38.7638,38.7638,15556.0
2017-11-28 10:05:00,41.19,41.22,41.17,41.22,7750.0,38.7638,38.7921,38.745,38.7921,7750.0
2017-11-28 10:10:00,41.24,41.26,41.23,41.24,9416.0,38.8109,38.8297,38.8015,38.8109,9416.0
2017-11-28 10:15:00,41.22,41.24,41.22,41.23,4300.0,38.7921,38.8109,38.7921,38.8015,4300.0
2017-11-28 10:20:00,41.24,41.27,41.24,41.24,3784.0,38.8109,38.8391,38.8109,38.8109,3784.0
2017-11-28 10:25:00,41.24,41.24,41.21,41.21,1236.0,38.8109,38.8109,38.7827,38.7827,1236.0
2017-11-28 10:30:00,41.23,41.23,41.21,41.22,21600.0,38.8015,38.8015,38.7827,38.7921,21600.0
2017-11-28 10:35:00,41.22,41.25,41.22,41.24,10600.0,38.7921,38.8203,38.7921,38.8109,10600.0
2017-11-28 10:40:00,41.27,41.27,41.23,41.23,1798.0,38.8391,38.8391,38.8015,38.8015,1798.0
2017-11-28 10:45:00,41.24,41.24,41.23,41.23,1616.0,38.8109,38.8109,38.8015,38.8015,1616.0
2017-11-28 10:50:00,41.26,41.26,41.24,41.24,3900.0,38.8297,38.8297,38.8109,38.8109,3900.0
2017-11-28 10:55:00,41.23,41.23,41.23,41.23,2400.0,38.8015,38.8015,38.8015,38.8015,2400.0
2017-11-28 11:00:00,41.26,41.26,41.24,41.24,816.0,38.8297,38.8297,38.8109,38.8109,816.0
2017-11-28 11:05:00,41.27,41.27,41.26,41.26,2800.0,38.8391,38.8391,38.8297,38.8297,2800.0
2017-11-28 11:10:00,41.29,41.31,41.24,41.24,7686.0,38.858,38.8768,38.8109,38.8109,7686.0
2017-11-28 11:15:00,41.25,41.25,41.24,41.24,1350.0,38.8203,38.8203,38.8109,38.8109,1350.0
2017-11-28 11:20:00,41.24,41.24,41.24,41.24,0.0,38.8109,38.8109,38.8109,38.8109,0.0
2017-11-28 11:25:00,41.29,41.29,41.27,41.27,736.0,38.858,38.858,38.8391,38.8391,736.0
2017-11-28 11:30:00,41.28,41.28,41.24,41.26,920.0,38.8485,38.8485,38.8109,38.8297,920.0
2017-11-28 11:35:00,41.3,41.46,41.29,41.45,47830.0,38.8674,39.0179,38.858,39.0085,47830.0
2017-11-28 11:40:00,41.46,41.47,41.43,41.43,8604.0,39.0179,39.0274,38.9897,38.9897,8604.0
2017-11-28 11:45:00,41.43,41.46,41.43,41.46,2200.0,38.9897,39.0179,38.9897,39.0179,2200.0
2017-11-28 11:50:00,41.46,41.46,41.46,41.46,600.0,39.0179,39.0179,39.0179,39.0179,600.0
2017-11-28 11:55:00,41.48,41.49,41.47,41.49,1792.0,39.0368,39.0462,39.0274,39.0462,1792.0
2017-11-28 12:00:00,41.47,41.52,41.47,41.51,8490.0,39.0274,39.0744,39.0274,39.065,8490.0
2017-11-28 12:05:00,41.52,41.54,41.52,41.52,13664.0,39.0744,39.0932,39.0744,39.0744,13664.0
2017-11-28 12:10:00,41.52,41.57,41.52,41.57,10572.0,39.0744,39.1215,39.0744,39.1215,10572.0
2017-11-28 12:15:00,41.59,41.59,41.55,41.57,6800.0,39.1403,39.1403,39.1026,39.1215,6800.0
2017-11-28 12:20:00,41.58,41.6,41.57,41.6,15388.0,39.1309,39.1497,39.1215,39.1497,15388.0
2017-11-28 12:25:00,41.62,41.63,41.6,41.6,18120.0,39.1685,39.1779,39.1497,39.1497,18120.0
2017-11-28 12:30:00,41.61,41.63,41.61,41.63,2360.0,39.1591,39.1779,39.1591,39.1779,2360.0
2017-11-28 12:35:00,41.6,41.62,41.6,41.62,3100.0,39.1497,39.1685,39.1497,39.1685,3100.0
2017-11-28 12:40:00,41.62,41.62,41.59,41.6,3080.0,39.1685,39.1685,39.1403,39.1497,3080.0
2017-11-28 12:45:00,41.62,41.63,41.62,41.63,800.0,39.1685,39.1779,39.1685,39.1779,800.0
2017-11-28 12:50:00,41.63,41.66,41.63,41.66,4040.0,39.1779,39.2062,39.1779,39.2062,4040.0
2017-11-28 12:55:00,41.66,41.73,41.65,41.71,7418.0,39.2062,39.272,39.1967,39.2532,7418.0
2017-11-28 13:00:00,41.73,41.77,41.73,41.76,2606.0,39.272,39.3097,39.272,39.3003,2606.0
2017-11-28 13:05:00,41.76,41.8,41.76,41.79,5400.0,39.3003,39.3379,39.3003,39.3285,5400.0
2017-11-28 13:10:00,41.8,41.8,41.79,41.8,846.0,39.3379,39.3379,39.3285,39.3379,846.0
2017-11-28 13:15:00,41.79,41.79,41.75,41.77,5980.0,39.3285,39.3285,39.2909,39.3097,5980.0
2017-11-28 13:20:00,41.76,41.77,41.62,41.65,9082.0,39.3003,39.3097,39.1685,39.1967,9082.0
2017-11-28 13:25:00,41.65,41.67,41.62,41.66,15630.0,39.1967,39.2156,39.1685,39.2062,15630.0
2017-11-28 13:30:00,41.66,41.69,41.65,41.69,4340.0,39.2062,39.2344,39.1967,39.2344,4340.0
2017-11-28 13:35:00,41.68,41.68,41.65,41.66,3650.0,39.225,39.225,39.1967,39.2062,3650.0
2017-11-28 13:40:00,41.63,41.65,41.62,41.64,16080.0,39.1779,39.1967,39.1685,39.1873,16080.0
2017-11-28 13:45:00,41.64,41.65,41.57,41.57,4004.0,39.1873,39.1967,39.1215,39.1215,4004.0
2017-11-28 13:50:00,41.57,41.58,41.44,41.44,12048.0,39.1215,39.1309,38.9991,38.9991,12048.0
2017-11-28 13:55:00,41.43,41.43,41.31,41.34,16760.0,38.9897,38.9897,38.8768,38.905,16760.0
2017-11-28 14:00:00,41.33,41.33,41.17,41.23,60966.0,38.8956,38.8956,38.745,38.8015,60966.0
2017-11-28 14:05:00,41.27,41.35,41.27,41.35,7936.0,38.8391,38.9144,38.8391,38.9144,7936.0
2017-11-28 14:10:00,41.35,41.38,41.34,41.34,7390.0,38.9144,38.9427,38.905,38.905,7390.0
2017-11-28 14:15:00,41.36,41.42,41.36,41.42,7478.0,38.9238,38.9803,38.9238,38.9803,7478.0
2017-11-28 14:20:00,41.4,41.43,41.4,41.42,8800.0,38.9615,38.9897,38.9615,38.9803,8800.0
2017-11-28 14:25:00,41.43,41.5,41.43,41.49,6740.0,38.9897,39.0556,38.9897,39.0462,6740.0
2017-11-28 14:30:00,41.51,41.59,41.49,41.57,13180.0,39.065,39.1403,39.0462,39.1215,13180.0
2017-11-28 14:35:00,41.59,41.6,41.58,41.6,3380.0,39.1403,39.1497,39.1309,39.1497,3380.0
2017-11-28 14:40:00,41.62,41.7,41.6,41.69,46168.0,39.1685,39.2438,39.1497,39.2344,46168.0
2017-11-28 14:45:00,41.69,41.77,41.69,41.75,5848.0,39.2344,39.3097,39.2344,39.2909,5848.0
2017-11-28 14:50:00,41.76,41.85,41.76,41.85,8300.0,39.3003,39.385,39.3003,39.385,8300.0
2017-11-28 14:55:00,41.82,41.88,41.8,41.85,6680.0,39.3567,39.4132,39.3379,39.385,6680.0
2017-11-28 15:00:00,41.85,41.85,41.83,41.85,3688.0,39.385,39.385,39.3661,39.385,3688.0
2017-11-28 15:05:00,41.85,41.94,41.85,41.94,9250.0,39.385,39.4697,39.385,39.4697,9250.0
2017-11-28 15:10:00,41.94,42.06,41.94,42.06,25866.0,39.4697,39.5826,39.4697,39.5826,25866.0
2017-11-28 15:15:00,42.08,42.2,42.07,42.2,13290.0,39.6014,39.7144,39.592,39.7144,13290.0
2017-11-28 15:20:00,42.19,42.22,42.18,42.18,13614.0,39.7049,39.7332,39.6955,39.6955,13614.0
2017-11-28 15:25:00,42.11,42.13,42.05,42.06,21866.0,39.6297,39.6485,39.5732,39.5826,21866.0
2017-11-28 15:30:00,42.13,42.13,42.05,42.06,8570.0,39.6485,39.6485,39.5732,39.5826,8570.0
2017-11-28 15:35:00,42.09,42.09,42.06,42.07,2500.0,39.6108,39.6108,39.5826,39.592,2500.0
2017-11-28 15:40:00,42.07,42.15,42.06,42.15,4472.0,39.592,39.6673,39.5826,39.6673,4472.0
2017-11-28 15:45:00,42.14,42.16,42.13,42.13,15088.0,39.6579,39.6767,39.6485,39.6485,15088.0
2017-11-28 15:50:00,42.14,42.19,42.13,42.17,13698.0,39.6579,39.7049,39.6485,39.6861,13698.0
2017-11-28 15:55:00,42.17,42.18,42.1,42.17,30818.0,39.6861,39.6955,39.6202,39.6861,30818.0
2017-11-29 09:30:00,42.64,42.65,42.57,42.6,119752.0,40.1284,40.1378,40.0626,40.0908,119752.0
2017-11-29 09:35:00,42.6,42.62,42.56,42.61,48614.0,40.0908,40.1096,40.0531,40.1002,48614.0
2017-11-29 09:40:00,42.62,42.73,42.6,42.72,36324.0,40.1096,40.2131,40.0908,40.2037,36324.0
2017-11-29 09:45:00,42.72,42.73,42.65,42.72,14506.0,40.2037,40.2131,40.1378,40.2037,14506.0
2017-11-29 09:50:00,42.72,42.76,42.67,42.76,50644.0,40.2037,40.2414,40.1567,40.2414,50644.0
2017-11-29 09:55:00,42.76,42.86,42.74,42.8,57706.0,40.2414,40.3355,40.2225,40.279,57706.0
2017-11-29 10:00:00,42.81,42.83,42.73,42.76,40652.0,40.2884,40.3072,40.2131,40.2414,40652.0
2017-11-29 10:05:00,42.74,42.77,42.7,42.74,31776.0,40.2225,40.2508,40.1849,40.2225,31776.0
2017-11-29 10:10:00,42.74,42.77,42.7,42.7,26716.0,40.2225,40.2508,40.1849,40.1849,26716.0
2017-11-29 10:15:00,42.69,42.69,42.55,42.57,27000.0,40.1755,40.1755,40.0437,40.0626,27000.0
2017-11-29 10:20:00,42.58,42.67,42.58,42.67,12050.0,40.072,40.1567,40.072,40.1567,12050.0
2017-11-29 10:25:00,42.67,42.67,42.6,42.63,13624.0,40.1567,40.1567,40.0908,40.119,13624.0
2017-11-29 10:30:00,42.65,42.66,42.6,42.66,16810.0,40.1378,40.1473,40.0908,40.1473,16810.0
2017-11-29 10:35:00,42.67,42.79,42.66,42.74,27632.0,40.1567,40.2696,40.1473,40.2225,27632.0
2017-11-29 10:40:00,42.74,42.77,42.71,42.73,6510.0,40.2225,40.2508,40.1943,40.2131,6510.0
2017-11-29 10:45:00,42.73,42.73,42.68,42.7,6150.0,40.2131,40.2131,40.1661,40.1849,6150.0
2017-11-29 10:50:00,42.73,42.73,42.64,42.69,11842.0,40.2131,40.2131,40.1284,40.1755,11842.0
2017-11-29 10:55:00,42.67,42.71,42.66,42.67,7728.0,40.1567,40.1943,40.1473,40.1567,7728.0
2017-11-29 11:00:00,42.67,42.72,42.66,42.72,9532.0,40.1567,40.2037,40.1473,40.2037,9532.0
2017-11-29 11:05:00,42.71,42.71,42.63,42.63,32322.0,40.1943,40.1943,40.119,40.119,32322.0
2017-11-29 11:10:00,42.6,42.69,42.58,42.63,8378.0,40.0908,40.1755,40.072,40.119,8378.0
2017-11-29 11:15:00,42.63,42.66,42.6,42.66,67212.0,40.119,40.1473,40.0908,40.1473,67212.0
2017-11-29 11:20:00,42.64,42.65,42.5,42.5,15052.0,40.1284,40.1378,39.9967,39.9967,15052.0
2017-11-29 11:25:00,42.52,42.6,42.48,42.6,32288.0,40.0155,40.0908,39.9779,40.0908,32288.0
2017-11-29 11:30:00,42.59,42.59,42.54,42.56,35360.0,40.0814,40.0814,40.0343,40.0531,35360.0
2017-11-29 11:35:00,42.58,42.6,42.57,42.58,7612.0,40.072,40.0908,40.0626,40.072,7612.0
2017-11-29 11:40:00,42.59,42.59,42.44,42.45,19134.0,40.0814,40.0814,39.9402,39.9496,19134.0
2017-11-29 11:45:00,42.45,42.49,42.42,42.48,12426.0,39.9496,39.9873,39.9214,39.9779,12426.0
2017-11-29 11:50:00,42.48,42.51,42.46,42.49,7224.0,39.9779,40.0061,39.959,39.9873,7224.0
2017-11-29 11:55:00,42.47,42.47,42.45,42.47,11600.0,39.9684,39.9684,39.9496,39.9684,11600.0
2017-11-29 12:00:00,42.48,42.49,42.4,42.43,37814.0,39.9779,39.9873,39.9026,39.9308,37814.0
2017-11-29 12:05:00,42.42,42.48,42.42,42.48,11816.0,39.9214,39.9779,39.9214,39.9779,11816.0
2017-11-29 12:10:00,42.49,42.52,42.48,42.48,6348.0,39.9873,40.0155,39.9779,39.9779,6348.0
2017-11-29 12:15:00,42.5,42.56,42.48,42.55,12826.0,39.9967,40.0531,39.9779,40.0437,12826.0
2017-11-29 12:20:00,42.55,42.58,42.54,42.54,5300.0,40.0437,40.072,40.0343,40.0343,5300.0
2017-11-29 12:25:00,42.55,42.55,42.52,42.52,3308.0,40.0437,40.0437,40.0155,40.0155,3308.0
2017-11-29 12:30:00,42.52,42.52,42.46,42.46,2786.0,40.0155,40.0155,39.959,39.959,2786.0
2017-11-29 12:35:00,42.49,42.58,42.49,42.58,2600.0,39.9873,40.072,39.9873,40.072,2600.0
2017-11-29 12:40:00,42.58,42.63,42.58,42.58,9850.0,40.072,40.119,40.072,40.072,9850.0
2017-11-29 12:45:00,42.58,42.61,42.57,42.61,8540.0,40.072,40.1002,40.0626,40.1002,8540.0
2017-11-29 12:50:00,42.6,42.6,42.57,42.57,3880.0,40.0908,40.0908,40.0626,40.0626,3880.0
2017-11-29 12:55:00,42.55,42.6,42.55,42.58,10554.0,40.0437,40.0908,40.0437,40.072,10554.0
2017-11-29 13:00:00,42.6,42.6,42.55,42.56,7142.0,40.0908,40.0908,40.0437,40.0531,7142.0
2017-11-29 13:05:00,42.56,42.57,42.55,42.55,2800.0,40.0531,40.0626,40.0437,40.0437,2800.0
2017-11-29 13:10:00,42.56,42.6,42.56,42.6,6416.0,40.0531,40.0908,40.0531,40.0908,6416.0
2017-11-29 13:15:00,42.6,42.61,42.6,42.61,2680.0,40.0908,40.1002,40.0908,40.1002,2680.0
2017-11-29 13:20:00,42.63,42.63,42.6,42.6,4916.0,40.119,40.119,40.0908,40.0908,4916.0
2017-11-29 13:25:00,42.62,42.65,42.62,42.63,2200.0,40.1096,40.1378,40.1096,40.119,2200.0
2017-11-29 13:30:00,42.65,42.65,42.6,42.6,7630.0,40.1378,40.1378,40.0908,40.0908,7630.0
2017-11-29 13:35:00,42.61,42.61,42.6,42.6,2200.0,40.1002,40.1002,40.0908,40.0908,2200.0
2017-11-29 13:40:00,42.58,42.6,42.58,42.6,4770.0,40.072,40.0908,40.072,40.0908,4770.0
2017-11-29 13:45:00,42.56,42.6,42.55,42.59,7866.0,40.0531,40.0908,40.0437,40.0814,7866.0
2017-11-29 13:50:00,42.6,42.6,42.58,42.59,17270.0,40.0908,40.0908,40.072,40.0814,17270.0
2017-11-29 13:55:00,42.59,42.63,42.57,42.62,8000.0,40.0814,40.119,40.0626,40.1096,8000.0
2017-11-29 14:00:00,42.63,42.73,42.63,42.69,15324.0,40.119,40.2131,40.119,40.1755,15324.0
2017-11-29 14:05:00,42.7,42.71,42.68,42.71,2560.0,40.1849,40.1943,40.1661,40.1943,2560.0
2017-11-29 14:10:00,42.73,42.75,42.72,42.74,16042.0,40.2131,40.232,40.2037,40.2225,16042.0
2017-11-29 14:15:00,42.71,42.73,42.7,42.73,7122.0,40.1943,40.2131,40.1849,40.2131,7122.0
2017-11-29 14:20:00,42.73,42.76,42.73,42.76,5988.0,40.2131,40.2414,40.2131,40.2414,5988.0
2017-11-29 14:25:00,42.76,42.76,42.72,42.74,5700.0,40.2414,40.2414,40.2037,40.2225,5700.0
2017-11-29 14:30:00,42.75,42.75,42.7,42.7,12918.0,40.232,40.232,40.1849,40.1849,12918.0
2017-11-29 14:35:00,42.7,42.71,42.69,42.69,7770.0,40.1849,40.1943,40.1755,40.1755,7770.0
2017-11-29 14:40:00,42.67,42.72,42.66,42.68,3032.0,40.1567,40.2037,40.1473,40.1661,3032.0
2017-11-29 14:45:00,42.64,42.68,42.63,42.68,4654.0,40.1284,40.1661,40.119,40.1661,4654.0
2017-11-29 14:50:00,42.7,42.7,42.66,42.66,1700.0,40.1849,40.1849,40.1473,40.1473,1700.0
2017-11-29 14:55:00,42.68,42.69,42.64,42.64,9400.0,40.1661,40.1755,40.1284,40.1284,9400.0
2017-11-29 15:00:00,42.65,42.67,42.62,42.67,1880.0,40.1378,40.1567,40.1096,40.1567,1880.0
2017-11-29 15:05:00,42.65,42.68,42.64,42.66,5200.0,40.1378,40.1661,40.1284,40.1473,5200.0
2017-11-29 15:10:00,42.66,42.67,42.6,42.6,3624.0,40.1473,40.1567,40.0908,40.0908,3624.0
2017-11-29 15:15:00,42.63,42.63,42.59,42.61,4000.0,40.119,40.119,40.0814,40.1002,4000.0
2017-11-29 15:20:00,42.61,42.67,42.61,42.65,9150.0,40.1002,40.1567,40.1002,40.1378,9150.0
2017-11-29 15:25:00,42.65,42.7,42.65,42.68,3102.0,40.1378,40.1849,40.1378,40.1661,3102.0
2017-11-29 15:30:00,42.68,42.71,42.67,42.7,17000.0,40.1661,40.1943,40.1567,40.1849,17000.0
2017-11-29 15:35:00,42.7,42.72,42.67,42.72,22340.0,40.1849,40.2037,40.1567,40.2037,22340.0
2017-11-29 15:40:00,42.71,42.71,42.68,42.7,21604.0,40.1943,40.1943,40.1661,40.1849,21604.0
2017-11-29 15:45:00,42.69,42.72,42.69,42.72,7506.0,40.1755,40.2037,40.1755,40.2037,7506.0
2017-11-29 15:50:00,42.72,42.74,42.72,42.74,12456.0,40.2037,40.2225,40.2037,40.2225,12456.0
2017-11-29 15:55:00,42.74,42.8,42.73,42.74,63460.0,40.2225,40.279,40.2131,40.2225,63460.0
2017-11-30 09:30:00,43.45,43.48,43.35,43.46,99110.0,40.8907,40.919,40.7966,40.9001,99110.0
2017-11-30 09:35:00,43.45,43.52,43.41,43.49,61452.0,40.8907,40.9566,40.8531,40.9284,61452.0
2017-11-30 09:40:00,43.51,43.51,43.42,43.48,40690.0,40.9472,40.9472,40.8625,40.919,40690.0
2017-11-30 09:45:00,43.45,43.47,43.27,43.3,63606.0,40.8907,40.9095,40.7213,40.7496,63606.0
2017-11-30 09:50:00,43.3,43.38,43.26,43.37,28694.0,40.7496,40.8248,40.7119,40.8154,28694.0
2017-11-30 09:55:00,43.39,43.51,43.38,43.48,43268.0,40.8343,40.9472,40.8248,40.919,43268.0
2017-11-30 10:00:00,43.49,43.49,43.43,43.48,22110.0,40.9284,40.9284,40.8719,40.919,22110.0
2017-11-30 10:05:00,43.47,43.55,43.47,43.51,25812.0,40.9095,40.9848,40.9095,40.9472,25812.0
2017-11-30 10:10:00,43.52,43.63,43.52,43.58,25866.0,40.9566,41.0601,40.9566,41.0131,25866.0
2017-11-30 10:15:00,43.56,43.6,43.48,43.58,33700.0,40.9942,41.0319,40.919,41.0131,33700.0
2017-11-30 10:20:00,43.6,43.6,43.54,43.56,8440.0,41.0319,41.0319,40.9754,40.9942,8440.0
2017-11-30 10:25:00,43.58,43.6,43.55,43.58,8430.0,41.0131,41.0319,40.9848,41.0131,8430.0
2017-11-30 10:30:00,43.58,43.59,43.48,43.49,22750.0,41.0131,41.0225,40.919,40.9284,22750.0
2017-11-30 10:35:00,43.48,43.48,43.47,43.48,4138.0,40.919,40.919,40.9095,40.919,4138.0
2017-11-30 10:40:00,43.49,43.54,43.49,43.52,13378.0,40.9284,40.9754,40.9284,40.9566,13378.0
2017-11-30 10:45:00,43.55,43.6,43.52,43.6,10362.0,40.9848,41.0319,40.9566,41.0319,10362.0
2017-11-30 10:50:00,43.6,43.6,43.57,43.57,12384.0,41.0319,41.0319,41.0037,41.0037,12384.0
2017-11-30 10:55:00,43.57,43.7,43.57,43.7,33224.0,41.0037,41.126,41.0037,41.126,33224.0
2017-11-30 11:00:00,43.7,43.82,43.68,43.76,24456.0,41.126,41.2389,41.1072,41.1825,24456.0
2017-11-30 11:05:00,43.76,43.82,43.76,43.77,19028.0,41.1825,41.2389,41.1825,41.1919,19028.0
2017-11-30 11:10:00,43.77,43.81,43.76,43.79,12178.0,41.1919,41.2295,41.1825,41.2107,12178.0
2017-11-30 11:15:00,43.81,43.88,43.8,43.87,11988.0,41.2295,41.2954,41.2201,41.286,11988.0
2017-11-30 11:20:00,43.85,43.86,43.79,43.81,5448.0,41.2672,41.2766,41.2107,41.2295,5448.0
2017-11-30 11:25:00,43.81,43.83,43.75,43.79,17232.0,41.2295,41.2483,41.1731,41.2107,17232.0
2017-11-30 11:30:00,43.8,43.85,43.79,43.82,22202.0,41.2201,41.2672,41.2107,41.2389,22202.0
2017-11-30 11:35:00,43.82,43.85,43.82,43.84,4000.0,41.2389,41.2672,41.2389,41.2578,4000.0
2017-11-30 11:40:00,43.86,43.87,43.83,43.85,19850.0,41.2766,41.286,41.2483,41.2672,19850.0
2017-11-30 11:45:00,43.88,43.9,43.84,43.9,27956.0,41.2954,41.3142,41.2578,41.3142,27956.0
2017-11-30 11:50:00,43.92,43.92,43.88,43.89,11110.0,41.333,41.333,41.2954,41.3048,11110.0
2017-11-30 11:55:00,43.91,43.93,43.88,43.93,15056.0,41.3236,41.3425,41.2954,41.3425,15056.0
2017-11-30 12:00:00,43.93,43.97,43.93,43.96,24436.0,41.3425,41.3801,41.3425,41.3707,24436.0
2017-11-30 12:05:00,43.98,44.1,43.97,44.1,38488.0,41.3895,41.5024,41.3801,41.5024,38488.0
2017-11-30 12:10:00,44.09,44.2,44.08,44.2,37618.0,41.493,41.5965,41.4836,41.5965,37618.0
2017-11-30 12:15:00,44.2,44.24,44.19,44.22,23640.0,41.5965,41.6342,41.5871,41.6154,23640.0
2017-11-30 12:20:00,44.24,44.3,44.21,44.3,20496.0,41.6342,41.6907,41.606,41.6907,20496.0
2017-11-30 12:25:00,44.32,44.32,44.28,44.3,13744.0,41.7095,41.7095,41.6718,41.6907,13744.0
2017-11-30 12:30:00,44.31,44.42,44.31,44.38,22752.0,41.7001,41.8036,41.7001,41.7659,22752.0
2017-11-30 12:35:00,44.37,44.5,44.37,44.5,34252.0,41.7565,41.8789,41.7565,41.8789,34252.0
2017-11-30 12:40:00,44.49,44.68,44.44,44.67,44022.0,41.8695,42.0483,41.8224,42.0389,44022.0
2017-11-30 12:45:00,44.72,44.88,44.69,44.82,26506.0,42.0859,42.2365,42.0577,42.18,26506.0
2017-11-30 12:50:00,44.81,44.82,44.68,44.71,62100.0,42.1706,42.18,42.0483,42.0765,62100.0
2017-11-30 12:55:00,44.72,44.73,44.58,44.67,39724.0,42.0859,42.0953,41.9542,42.0389,39724.0
2017-11-30 13:00:00,44.73,44.84,44.72,44.76,47134.0,42.0953,42.1989,42.0859,42.1236,47134.0
2017-11-30 13:05:00,44.75,44.76,44.66,44.73,11412.0,42.1142,42.1236,42.0295,42.0953,11412.0
2017-11-30 13:10:00,44.73,44.76,44.68,44.74,102114.0,42.0953,42.1236,42.0483,42.1047,102114.0
2017-11-30 13:15:00,44.74,44.74,44.62,44.65,33620.0,42.1047,42.1047,41.9918,42.02,33620.0
2017-11-30 13:20:00,44.66,44.66,44.6,44.61,7780.0,42.0295,42.0295,41.973,41.9824,7780.0
2017-11-30 13:25:00,44.62,44.7,44.62,44.67,15000.0,41.9918,42.0671,41.9918,42.0389,15000.0
2017-11-30 13:30:00,44.65,44.67,44.56,44.56,13298.0,42.02,42.0389,41.9353,41.9353,13298.0
2017-11-30 13:35:00,44.6,44.63,44.59,44.6,6118.0,41.973,42.0012,41.9636,41.973,6118.0
2017-11-30 13:40:00,44.6,44.6,44.45,44.46,18844.0,41.973,41.973,41.8318,41.8412,18844.0
2017-11-30 13:45:00,44.45,44.51,44.42,44.48,18526.0,41.8318,41.8883,41.8036,41.8601,18526.0
2017-11-30 13:50:00,44.46,44.46,44.35,44.44,24838.0,41.8412,41.8412,41.7377,41.8224,24838.0
2017-11-30 13:55:00,44.4,44.45,44.39,44.45,12000.0,41.7848,41.8318,41.7754,41.8318,12000.0
2017-11-30 14:00:00,44.52,44.52,44.5,44.5,16618.0,41.8977,41.8977,41.8789,41.8789,16618.0
2017-11-30 14:05:00,44.5,44.52,44.45,44.45,5622.0,41.8789,41.8977,41.8318,41.8318,5622.0
2017-11-30 14:10:00,44.44,44.49,44.44,44.49,3960.0,41.8224,41.8695,41.8224,41.8695,3960.0
2017-11-30 14:15:00,44.47,44.48,44.47,44.48,850.0,41.8506,41.8601,41.8506,41.8601,850.0
2017-11-30 14:20:00,44.49,44.52,44.49,44.52,2612.0,41.8695,41.8977,41.8695,41.8977,2612.0
2017-11-30 14:25:00,44.52,44.62,44.52,44.62,24706.0,41.8977,41.9918,41.8977,41.9918,24706.0
2017-11-30 14:30:00,44.61,44.61,44.54,44.54,11900.0,41.9824,41.9824,41.9165,41.9165,11900.0
2017-11-30 14:35:00,44.48,44.51,44.45,44.49,4440.0,41.8601,41.8883,41.8318,41.8695,4440.0
2017-11-30 14:40:00,44.47,44.51,44.46,44.49,4858.0,41.8506,41.8883,41.8412,41.8695,4858.0
2017-11-30 14:45:00,44.48,44.49,44.48,44.48,2584.0,41.8601,41.8695,41.8601,41.8601,2584.0
2017-11-30 14:50:00,44.48,44.5,44.48,44.48,4760.0,41.8601,41.8789,41.8601,41.8601,4760.0
2017-11-30 14:55:00,44.44,44.44,44.37,44.42,12078.0,41.8224,41.8224,41.7565,41.8036,12078.0
2017-11-30 15:00:00,44.41,44.41,44.3,44.33,28620.0,41.7942,41.7942,41.6907,41.7189,28620.0
2017-11-30 15:05:00,44.29,44.31,44.24,44.24,37118.0,41.6812,41.7001,41.6342,41.6342,37118.0
2017-11-30 15:10:00,44.24,44.32,44.24,44.32,3834.0,41.6342,41.7095,41.6342,41.7095,3834.0
2017-11-30 15:15:00,44.34,44.38,44.34,44.36,4100.0,41.7283,41.7659,41.7283,41.7471,4100.0
2017-11-30 15:20:00,44.35,44.39,44.33,44.37,10650.0,41.7377,41.7754,41.7189,41.7565,10650.0
2017-11-30 15:25:00,44.38,44.44,44.37,44.44,12722.0,41.7659,41.8224,41.7565,41.8224,12722.0
2017-11-30 15:30:00,44.44,44.45,44.38,44.39,7896.0,41.8224,41.8318,41.7659,41.7754,7896.0
2017-11-30 15:35:00,44.4,44.44,44.29,44.32,26212.0,41.7848,41.8224,41.6812,41.7095,26212.0
2017-11-30 15:40:00,44.33,44.38,44.33,44.37,16668.0,41.7189,41.7659,41.7189,41.7565,16668.0
2017-11-30 15:45:00,44.38,44.63,44.38,44.62,39410.0,41.7659,42.0012,41.7659,41.9918,39410.0
2017-11-30 15:50:00,44.63,44.68,44.56,44.67,62248.0,42.0012,42.0483,41.9353,42.0389,62248.0
2017-11-30 15:55:00,44.65,44.67,44.48,44.52,134540.0,42.02,42.0389,41.8601,41.8977,134540.0
2017-12-01 09:30:00,44.7,44.83,44.49,44.49,111138.0,42.0671,42.1894,41.8695,41.8695,111138.0
2017-12-01 09:35:00,44.52,44.56,44.4,44.49,109742.0,41.8977,41.9353,41.7848,41.8695,109742.0
2017-12-01 09:40:00,44.49,44.55,44.34,44.35,41282.0,41.8695,41.9259,41.7283,41.7377,41282.0
2017-12-01 09:45:00,44.37,44.41,44.33,44.41,27458.0,41.7565,41.7942,41.7189,41.7942,27458.0
2017-12-01 09:50:00,44.4,44.49,44.38,44.44,42960.0,41.7848,41.8695,41.7659,41.8224,42960.0
2017-12-01 09:55:00,44.42,44.48,44.42,44.47,13200.0,41.8036,41.8601,41.8036,41.8506,13200.0
2017-12-01 10:00:00,44.38,44.45,44.24,44.24,22568.0,41.7659,41.8318,41.6342,41.6342,22568.0
2017-12-01 10:05:00,44.24,44.38,44.24,44.38,10344.0,41.6342,41.7659,41.6342,41.7659,10344.0
2017-12-01 10:10:00,44.41,44.46,44.4,44.45,15998.0,41.7942,41.8412,41.7848,41.8318,15998.0
2017-12-01 10:15:00,44.44,44.66,44.44,44.64,19450.0,41.8224,42.0295,41.8224,42.0106,19450.0
2017-12-01 10:20:00,44.62,44.65,44.55,44.55,37490.0,41.9918,42.02,41.9259,41.9259,37490.0
2017-12-01 10:25:00,44.58,44.63,44.57,44.6,14936.0,41.9542,42.0012,41.9448,41.973,14936.0
2017-12-01 10:30:00,44.6,44.73,44.6,44.6,22250.0,41.973,42.0953,41.973,41.973,22250.0
2017-12-01 10:35:00,44.61,44.63,44.57,44.57,10518.0,41.9824,42.0012,41.9448,41.9448,10518.0
2017-12-01 10:40:00,44.62,44.76,44.6,44.75,80586.0,41.9918,42.1236,41.973,42.1142,80586.0
2017-12-01 10:45:00,44.77,44.85,44.74,44.79,23620.0,42.133,42.2083,42.1047,42.1518,23620.0
2017-12-01 10:50:00,44.79,44.87,44.79,44.83,31300.0,42.1518,42.2271,42.1518,42.1894,31300.0
2017-12-01 10:55:00,44.85,44.87,44.8,44.8,25666.0,42.2083,42.2271,42.1612,42.1612,25666.0
2017-12-01 11:00:00,44.8,44.82,44.77,44.81,18396.0,42.1612,42.18,42.133,42.1706,18396.0
2017-12-01 11:05:00,44.82,44.82,44.2,44.38,49734.0,42.18,42.18,41.5965,41.7659,49734.0
2017-12-01 11:10:00,44.4,44.4,43.18,43.96,184320.0,41.7848,41.7848,40.6366,41.3707,184320.0
2017-12-01 11:15:00,43.94,44.13,43.72,44.0,100536.0,41.3519,41.5307,41.1448,41.4083,100536.0
2017-12-01 11:20:00,44.0,44.01,43.51,43.55,63446.0,41.4083,41.4177,40.9472,40.9848,63446.0
2017-12-01 11:25:00,43.51,43.68,43.02,43.05,110354.0,40.9472,41.1072,40.4861,40.5143,110354.0
2017-12-01 11:30:00,43.13,43.72,42.65,43.48,143568.0,40.5896,41.1448,40.1378,40.919,143568.0
2017-12-01 11:35:00,43.47,43.69,43.23,43.63,65444.0,40.9095,41.1166,40.6837,41.0601,65444.0
2017-12-01 11:40:00,43.75,43.77,43.45,43.54,44118.0,41.1731,41.1919,40.8907,40.9754,44118.0
2017-12-01 11:45:00,43.56,43.56,43.22,43.22,44022.0,40.9942,40.9942,40.6743,40.6743,44022.0
2017-12-01 11:50:00,43.17,43.54,43.05,43.52,70852.0,40.6272,40.9754,40.5143,40.9566,70852.0
2017-12-01 11:55:00,43.58,43.85,43.27,43.84,47630.0,41.0131,41.2672,40.7213,41.2578,47630.0
2017-12-01 12:00:00,43.84,43.97,43.7,43.91,54762.0,41.2578,41.3801,41.126,41.3236,54762.0
2017-12-01 12:05:00,43.94,44.1,43.73,43.85,51256.0,41.3519,41.5024,41.1542,41.2672,51256.0
2017-12-01 12:10:00,43.92,43.94,43.83,43.85,20014.0,41.333,41.3519,41.2483,41.2672,20014.0
2017-12-01 12:15:00,43.88,44.05,43.74,43.91,24208.0,41.2954,41.4554,41.1636,41.3236,24208.0
2017-12-01 12:20:00,43.9,43.94,43.84,43.85,6556.0,41.3142,41.3519,41.2578,41.2672,6556.0
2017-12-01 12:25:00,43.98,43.98,43.85,43.89,8488.0,41.3895,41.3895,41.2672,41.3048,8488.0
2017-12-01 12:30:00,43.91,43.96,43.83,43.84,19796.0,41.3236,41.3707,41.2483,41.2578,19796.0
2017-12-01 12:35:00,43.89,44.01,43.88,43.93,16400.0,41.3048,41.4177,41.2954,41.3425,16400.0
2017-12-01 12:40:00,43.92,44.07,43.9,44.07,11224.0,41.333,41.4742,41.3142,41.4742,11224.0
2017-12-01 12:45:00,44.01,44.13,44.01,44.09,50614.0,41.4177,41.5307,41.4177,41.493,50614.0
2017-12-01 12:50:00,44.08,44.14,44.02,44.04,14582.0,41.4836,41.5401,41.4272,41.446,14582.0
2017-12-01 12:55:00,44.04,44.1,44.0,44.07,7798.0,41.446,41.5024,41.4083,41.4742,7798.0
2017-12-01 13:00:00,44.03,44.05,43.99,44.03,3104.0,41.4366,41.4554,41.3989,41.4366,3104.0
2017-12-01 13:05:00,44.02,44.03,43.93,43.98,7810.0,41.4272,41.4366,41.3425,41.3895,7810.0
2017-12-01 13:10:00,44.02,44.15,44.01,44.15,16624.0,41.4272,41.5495,41.4177,41.5495,16624.0
2017-12-01 13:15:00,44.12,44.13,44.02,44.08,9320.0,41.5213,41.5307,41.4272,41.4836,9320.0
2017-12-01 13:20:00,44.06,44.08,44.04,44.08,6680.0,41.4648,41.4836,41.446,41.4836,6680.0
2017-12-01 13:25:00,44.1,44.13,44.08,44.1,12532.0,41.5024,41.5307,41.4836,41.5024,12532.0
2017-12-01 13:30:00,44.13,44.24,44.1,44.23,11700.0,41.5307,41.6342,41.5024,41.6248,11700.0
2017-12-01 13:35:00,44.26,44.27,44.21,44.23,12740.0,41.653,41.6624,41.606,41.6248,12740.0
2017-12-01 13:40:00,44.27,44.27,44.12,44.13,6588.0,41.6624,41.6624,41.5213,41.5307,6588.0
2017-12-01 13:45:00,44.17,44.17,44.02,44.11,15106.0,41.5683,41.5683,41.4272,41.5118,15106.0
2017-12-01 13:50:00,44.11,44.14,44.1,44.13,9946.0,41.5118,41.5401,41.5024,41.5307,9946.0
2017-12-01 13:55:00,44.12,44.21,44.12,44.21,5100.0,41.5213,41.606,41.5213,41.606,5100.0
2017-12-01 14:00:00,44.15,44.25,44.15,44.23,7998.0,41.5495,41.6436,41.5495,41.6248,7998.0
2017-12-01 14:05:00,44.19,44.19,44.09,44.1,11308.0,41.5871,41.5871,41.493,41.5024,11308.0
2017-12-01 14:10:00,44.17,44.23,44.16,44.2,10418.0,41.5683,41.6248,41.5589,41.5965,10418.0
2017-12-01 14:15:00,44.18,44.18,44.1,44.17,10288.0,41.5777,41.5777,41.5024,41.5683,10288.0
2017-12-01 14:20:00,44.17,44.21,44.13,44.14,8520.0,41.5683,41.606,41.5307,41.5401,8520.0
2017-12-01 14:25:00,44.13,44.21,44.13,44.21,3198.0,41.5307,41.606,41.5307,41.606,3198.0
2017-12-01 14:30:00,44.19,44.23,44.19,44.19,7298.0,41.5871,41.6248,41.5871,41.5871,7298.0
2017-12-01 14:35:00,44.18,44.22,44.18,44.22,8662.0,41.5777,41.6154,41.5777,41.6154,8662.0
2017-12-01 14:40:00,44.2,44.2,44.12,44.13,19960.0,41.5965,41.5965,41.5213,41.5307,19960.0
2017-12-01 14:45:00,44.11,44.12,44.06,44.1,10700.0,41.5118,41.5213,41.4648,41.5024,10700.0
2017-12-01 14:50:00,44.06,44.1,44.04,44.1,8918.0,41.4648,41.5024,41.446,41.5024,8918.0
2017-12-01 14:55:00,44.1,44.11,44.06,44.11,3154.0,41.5024,41.5118,41.4648,41.5118,3154.0
2017-12-01 15:00:00,44.02,44.14,44.0,44.13,8724.0,41.4272,41.5401,41.4083,41.5307,8724.0
2017-12-01 15:05:00,44.13,44.2,44.12,44.18,9202.0,41.5307,41.5965,41.5213,41.5777,9202.0
2017-12-01 15:10:00,44.2,44.2,44.13,44.13,7882.0,41.5965,41.5965,41.5307,41.5307,7882.0
2017-12-01 15:15:00,44.18,44.19,44.13,44.13,2422.0,41.5777,41.5871,41.5307,41.5307,2422.0
2017-12-01 15:20:00,44.15,44.17,44.12,44.13,13722.0,41.5495,41.5683,41.5213,41.5307,13722.0
2017-12-01 15:25:00,44.13,44.18,44.13,44.18,6700.0,41.5307,41.5777,41.5307,41.5777,6700.0
2017-12-01 15:30:00,44.15,44.22,44.15,44.17,7880.0,41.5495,41.6154,41.5495,41.5683,7880.0
2017-12-01 15:35:00,44.19,44.24,44.19,44.24,24046.0,41.5871,41.6342,41.5871,41.6342,24046.0
2017-12-01 15:40:00,44.27,44.46,44.27,44.43,27704.0,41.6624,41.8412,41.6624,41.813,27704.0
2017-12-01 15:45:00,44.38,44.38,44.23,44.27,21244.0,41.7659,41.7659,41.6248,41.6624,21244.0
2017-12-01 15:50:00,44.3,44.37,44.3,44.33,22004.0,41.6907,41.7565,41.6907,41.7189,22004.0
2017-12-01 15:55:00,44.33,44.43,44.32,44.37,23464.0,41.7189,41.813,41.7095,41.7565,23464.0
2017-12-04 09:30:00,45.85,45.85,45.41,45.52,352516.0,43.1494,43.1494,42.7353,42.8388,352516.0
2017-12-04 09:35:00,45.52,45.63,45.46,45.63,48092.0,42.8388,42.9423,42.7823,42.9423,48092.0
2017-12-04 09:40:00,45.63,45.78,45.6,45.77,105802.0,42.9423,43.0835,42.9141,43.0741,105802.0
2017-12-04 09:45:00,45.76,45.77,45.63,45.68,40094.0,43.0647,43.0741,42.9423,42.9894,40094.0
2017-12-04 09:50:00,45.73,45.78,45.65,45.74,34502.0,43.0364,43.0835,42.9611,43.0458,34502.0
2017-12-04 09:55:00,45.73,45.82,45.72,45.8,37576.0,43.0364,43.1211,43.027,43.1023,37576.0
2017-12-04 10:00:00,45.79,46.01,45.79,46.01,117418.0,43.0929,43.2999,43.0929,43.2999,117418.0
2017-12-04 10:05:00,45.99,45.99,45.91,45.97,73938.0,43.2811,43.2811,43.2058,43.2623,73938.0
2017-12-04 10:10:00,45.99,46.05,45.85,45.91,61470.0,43.2811,43.3376,43.1494,43.2058,61470.0
2017-12-04 10:15:00,45.9,45.95,45.88,45.89,37192.0,43.1964,43.2435,43.1776,43.187,37192.0
2017-12-04 10:20:00,45.91,45.98,45.87,45.97,43278.0,43.2058,43.2717,43.1682,43.2623,43278.0
2017-12-04 10:25:00,45.97,46.02,45.95,45.98,33136.0,43.2623,43.3093,43.2435,43.2717,33136.0
2017-12-04 10:30:00,46.01,46.01,45.92,45.97,24150.0,43.2999,43.2999,43.2152,43.2623,24150.0
2017-12-04 10:35:00,45.97,45.99,45.95,45.97,32470.0,43.2623,43.2811,43.2435,43.2623,32470.0
2017-12-04 10:40:00,45.96,45.97,45.77,45.77,41828.0,43.2529,43.2623,43.0741,43.0741,41828.0
2017-12-04 10:45:00,45.75,45.8,45.68,45.76,32336.0,43.0553,43.1023,42.9894,43.0647,32336.0
2017-12-04 10:50:00,45.81,45.81,45.6,45.63,31432.0,43.1117,43.1117,42.9141,42.9423,31432.0
2017-12-04 10:55:00,45.63,45.74,45.6,45.7,19726.0,42.9423,43.0458,42.9141,43.0082,19726.0
2017-12-04 11:00:00,45.72,45.73,45.6,45.64,21922.0,43.027,43.0364,42.9141,42.9517,21922.0
2017-12-04 11:05:00,45.63,45.63,45.56,45.57,19456.0,42.9423,42.9423,42.8764,42.8859,19456.0
2017-12-04 11:10:00,45.58,45.59,45.46,45.47,59884.0,42.8953,42.9047,42.7823,42.7917,59884.0
2017-12-04 11:15:00,45.51,45.55,45.49,45.54,29358.0,42.8294,42.867,42.8106,42.8576,29358.0
2017-12-04 11:20:00,45.6,45.67,45.59,45.64,18760.0,42.9141,42.98,42.9047,42.9517,18760.0
2017-12-04 11:25:00,45.64,45.64,45.54,45.57,21020.0,42.9517,42.9517,42.8576,42.8859,21020.0
2017-12-04 11:30:00,45.6,45.63,45.56,45.62,9450.0,42.9141,42.9423,42.8764,42.9329,9450.0
2017-12-04 11:35:00,45.62,45.71,45.6,45.71,3850.0,42.9329,43.0176,42.9141,43.0176,3850.0
2017-12-04 11:40:00,45.73,45.73,45.68,45.68,9668.0,43.0364,43.0364,42.9894,42.9894,9668.0
2017-12-04 11:45:00,45.67,45.68,45.6,45.66,13990.0,42.98,42.9894,42.9141,42.9706,13990.0
2017-12-04 11:50:00,45.67,45.69,45.58,45.58,6518.0,42.98,42.9988,42.8953,42.8953,6518.0
2017-12-04 11:55:00,45.59,45.6,45.58,45.59,7386.0,42.9047,42.9141,42.8953,42.9047,7386.0
2017-12-04 12:00:00,45.6,45.63,45.58,45.58,6942.0,42.9141,42.9423,42.8953,42.8953,6942.0
2017-12-04 12:05:00,45.6,45.65,45.6,45.6,12626.0,42.9141,42.9611,42.9141,42.9141,12626.0
2017-12-04 12:10:00,45.53,45.61,45.53,45.6,4300.0,42.8482,42.9235,42.8482,42.9141,4300.0
2017-12-04 12:15:00,45.58,45.6,45.57,45.6,3100.0,42.8953,42.9141,42.8859,42.9141,3100.0
2017-12-04 12:20:00,45.6,45.6,45.5,45.5,12460.0,42.9141,42.9141,42.82,42.82,12460.0
2017-12-04 12:25:00,45.49,45.52,45.44,45.46,11304.0,42.8106,42.8388,42.7635,42.7823,11304.0
2017-12-04 12:30:00,45.47,45.48,45.35,45.38,22904.0,42.7917,42.8012,42.6788,42.707,22904.0
2017-12-04 12:35:00,45.33,45.35,45.32,45.35,2700.0,42.66,42.6788,42.6506,42.6788,2700.0
2017-12-04 12:40:00,45.36,45.4,45.35,45.38,12840.0,42.6882,42.7259,42.6788,42.707,12840.0
2017-12-04 12:45:00,45.4,45.49,45.38,45.48,14220.0,42.7259,42.8106,42.707,42.8012,14220.0
2017-12-04 12:50:00,45.48,45.49,45.45,45.46,5876.0,42.8012,42.8106,42.7729,42.7823,5876.0
2017-12-04 12:55:00,45.45,45.49,45.45,45.49,11400.0,42.7729,42.8106,42.7729,42.8106,11400.0
2017-12-04 13:00:00,45.49,45.53,45.49,45.52,17320.0,42.8106,42.8482,42.8106,42.8388,17320.0
2017-12-04 13:05:00,45.52,45.54,45.49,45.49,17372.0,42.8388,42.8576,42.8106,42.8106,17372.0
2017-12-04 13:10:00,45.49,45.52,45.49,45.52,6978.0,42.8106,42.8388,42.8106,42.8388,6978.0
2017-12-04 13:15:00,45.51,45.52,45.41,45.44,13068.0,42.8294,42.8388,42.7353,42.7635,13068.0
2017-12-04 13:20:00,45.47,45.47,45.47,45.47,2600.0,42.7917,42.7917,42.7917,42.7917,2600.0
2017-12-04 13:25:00,45.47,45.48,45.46,45.46,800.0,42.7917,42.8012,42.7823,42.7823,800.0
2017-12-04 13:30:00,45.46,45.51,45.46,45.51,1900.0,42.7823,42.8294,42.7823,42.8294,1900.0
2017-12-04 13:35:00,45.51,45.51,45.49,45.49,9484.0,42.8294,42.8294,42.8106,42.8106,9484.0
2017-12-04 13:40:00,45.48,45.49,45.48,45.49,3840.0,42.8012,42.8106,42.8012,42.8106,3840.0
2017-12-04 13:45:00,45.49,45.51,45.45,45.45,13900.0,42.8106,42.8294,42.7729,42.7729,13900.0
2017-12-04 13:50:00,45.43,45.46,45.38,45.4,19200.0,42.7541,42.7823,42.707,42.7259,19200.0
2017-12-04 13:55:00,45.39,45.42,45.38,45.4,5596.0,42.7165,42.7447,42.707,42.7259,5596.0
2017-12-04 14:00:00,45.39,45.39,45.33,45.33,9666.0,42.7165,42.7165,42.66,42.66,9666.0
2017-12-04 14:05:00,45.32,45.32,45.23,45.27,40400.0,42.6506,42.6506,42.5659,42.6035,40400.0
2017-12-04 14:10:00,45.26,45.29,45.25,45.25,5760.0,42.5941,42.6223,42.5847,42.5847,5760.0
2017-12-04 14:15:00,45.26,45.26,45.19,45.21,12800.0,42.5941,42.5941,42.5282,42.5471,12800.0
2017-12-04 14:20:00,45.23,45.26,45.21,45.22,11640.0,42.5659,42.5941,42.5471,42.5565,11640.0
2017-12-04 14:25:00,45.22,45.22,45.13,45.16,20038.0,42.5565,42.5565,42.4718,42.5,20038.0
2017-12-04 14:30:00,45.14,45.15,45.04,45.05,31320.0,42.4812,42.4906,42.3871,42.3965,31320.0
2017-12-04 14:35:00,45.1,45.17,45.1,45.16,13942.0,42.4435,42.5094,42.4435,42.5,13942.0
2017-12-04 14:40:00,45.19,45.2,45.09,45.12,14920.0,42.5282,42.5376,42.4341,42.4624,14920.0
2017-12-04 14:45:00,45.13,45.14,45.09,45.1,22888.0,42.4718,42.4812,42.4341,42.4435,22888.0
2017-12-04 14:50:00,45.06,45.2,45.06,45.19,11760.0,42.4059,42.5376,42.4059,42.5282,11760.0
2017-12-04 14:55:00,45.19,45.2,45.16,45.17,8288.0,42.5282,42.5376,42.5,42.5094,8288.0
2017-12-04 15:00:00,45.15,45.15,45.08,45.15,23500.0,42.4906,42.4906,42.4247,42.4906,23500.0
2017-12-04 15:05:00,45.15,45.17,45.1,45.16,18600.0,42.4906,42.5094,42.4435,42.5,18600.0
2017-12-04 15:10:00,45.13,45.13,45.1,45.1,4664.0,42.4718,42.4718,42.4435,42.4435,4664.0
2017-12-04 15:15:00,45.1,45.1,45.07,45.1,16770.0,42.4435,42.4435,42.4153,42.4435,16770.0
2017-12-04 15:20:00,45.07,45.16,45.07,45.16,15400.0,42.4153,42.5,42.4153,42.5,15400.0
2017-12-04 15:25:00,45.16,45.16,45.07,45.08,17060.0,42.5,42.5,42.4153,42.4247,17060.0
2017-12-04 15:30:00,45.06,45.1,44.98,45.01,31224.0,42.4059,42.4435,42.3306,42.3588,31224.0
2017-12-04 15:35:00,45.01,45.05,44.9,44.94,32078.0,42.3588,42.3965,42.2553,42.293,32078.0
2017-12-04 15:40:00,44.94,44.96,44.83,44.88,38332.0,42.293,42.3118,42.1894,42.2365,38332.0
2017-12-04 15:45:00,44.87,44.89,44.77,44.77,32540.0,42.2271,42.2459,42.133,42.133,32540.0
2017-12-04 15:50:00,44.8,44.87,44.74,44.79,23504.0,42.1612,42.2271,42.1047,42.1518,23504.0
2017-12-04 15:55:00,44.8,44.84,44.69,44.69,118598.0,42.1612,42.1989,42.0577,42.0577,118598.0
2017-12-05 09:30:00,45.1,45.1,44.87,44.87,47220.0,42.4435,42.4435,42.2271,42.2271,47220.0
2017-12-05 09:35:00,44.9,44.9,44.67,44.67,62952.0,42.2553,42.2553,42.0389,42.0389,62952.0
2017-12-05 09:40:00,44.67,44.83,44.64,44.83,81228.0,42.0389,42.1894,42.0106,42.1894,81228.0
2017-12-05 09:45:00,44.82,44.87,44.7,44.76,38650.0,42.18,42.2271,42.0671,42.1236,38650.0
2017-12-05 09:50:00,44.74,44.74,44.53,44.53,53138.0,42.1047,42.1047,41.9071,41.9071,53138.0
2017-12-05 09:55:00,44.55,44.68,44.44,44.49,46646.0,41.9259,42.0483,41.8224,41.8695,46646.0
2017-12-05 10:00:00,44.46,44.67,44.46,44.67,29434.0,41.8412,42.0389,41.8412,42.0389,29434.0
2017-12-05 10:05:00,44.72,44.74,44.58,44.59,6478.0,42.0859,42.1047,41.9542,41.9636,6478.0
2017-12-05 10:10:00,44.6,44.65,44.53,44.58,7072.0,41.973,42.02,41.9071,41.9542,7072.0
2017-12-05 10:15:00,44.59,44.66,44.58,44.66,5528.0,41.9636,42.0295,41.9542,42.0295,5528.0
2017-12-05 10:20:00,44.7,44.74,44.7,44.74,11510.0,42.0671,42.1047,42.0671,42.1047,11510.0
2017-12-05 10:25:00,44.64,44.65,44.62,44.63,4834.0,42.0106,42.02,41.9918,42.0012,4834.0
2017-12-05 10:30:00,44.61,44.66,44.61,44.62,14206.0,41.9824,42.0295,41.9824,41.9918,14206.0
2017-12-05 10:35:00,44.66,44.69,44.49,44.51,14650.0,42.0295,42.0577,41.8695,41.8883,14650.0
2017-12-05 10:40:00,44.54,44.6,44.54,44.6,6896.0,41.9165,41.973,41.9165,41.973,6896.0
2017-12-05 10:45:00,44.6,44.66,44.57,44.66,8620.0,41.973,42.0295,41.9448,42.0295,8620.0
2017-12-05 10:50:00,44.67,44.71,44.59,44.65,12046.0,42.0389,42.0765,41.9636,42.02,12046.0
2017-12-05 10:55:00,44.69,44.8,44.67,44.78,19688.0,42.0577,42.1612,42.0389,42.1424,19688.0
2017-12-05 11:00:00,44.8,44.88,44.8,44.87,15458.0,42.1612,42.2365,42.1612,42.2271,15458.0
2017-12-05 11:05:00,44.85,44.87,44.84,44.85,10500.0,42.2083,42.2271,42.1989,42.2083,10500.0
2017-12-05 11:10:00,44.9,44.9,44.82,44.82,31272.0,42.2553,42.2553,42.18,42.18,31272.0
2017-12-05 11:15:00,44.82,44.85,44.79,44.85,17800.0,42.18,42.2083,42.1518,42.2083,17800.0
2017-12-05 11:20:00,44.81,44.85,44.81,44.81,2604.0,42.1706,42.2083,42.1706,42.1706,2604.0
2017-12-05 11:25:00,44.81,44.81,44.76,44.79,2700.0,42.1706,42.1706,42.1236,42.1518,2700.0
2017-12-05 11:30:00,44.83,44.85,44.81,44.81,2748.0,42.1894,42.2083,42.1706,42.1706,2748.0
2017-12-05 11:35:00,44.78,44.78,44.7,44.71,6454.0,42.1424,42.1424,42.0671,42.0765,6454.0
2017-12-05 11:40:00,44.74,44.74,44.72,44.73,3812.0,42.1047,42.1047,42.0859,42.0953,3812.0
2017-12-05 11:45:00,44.73,44.73,44.7,44.72,3400.0,42.0953,42.0953,42.0671,42.0859,3400.0
2017-12-05 11:50:00,44.73,44.73,44.68,44.68,10000.0,42.0953,42.0953,42.0483,42.0483,10000.0
2017-12-05 11:55:00,44.67,44.67,44.56,44.57,14200.0,42.0389,42.0389,41.9353,41.9448,14200.0
2017-12-05 12:00:00,44.56,44.56,44.43,44.46,18520.0,41.9353,41.9353,41.813,41.8412,18520.0
2017-12-05 12:05:00,44.42,44.48,44.42,44.46,7460.0,41.8036,41.8601,41.8036,41.8412,7460.0
2017-12-05 12:10:00,44.49,44.51,44.45,44.47,6524.0,41.8695,41.8883,41.8318,41.8506,6524.0
2017-12-05 12:15:00,44.47,44.49,44.44,44.49,4320.0,41.8506,41.8695,41.8224,41.8695,4320.0
2017-12-05 12:20:00,44.46,44.46,44.38,44.43,26476.0,41.8412,41.8412,41.7659,41.813,26476.0
2017-12-05 12:25:00,44.43,44.46,44.43,44.46,21584.0,41.813,41.8412,41.813,41.8412,21584.0
2017-12-05 12:30:00,44.47,44.49,44.47,44.49,1600.0,41.8506,41.8695,41.8506,41.8695,1600.0
2017-12-05 12:35:00,44.53,44.57,44.51,44.54,1990.0,41.9071,41.9448,41.8883,41.9165,1990.0
2017-12-05 12:40:00,44.54,44.54,44.5,44.52,4476.0,41.9165,41.9165,41.8789,41.8977,4476.0
2017-12-05 12:45:00,44.52,44.52,44.47,44.48,6410.0,41.8977,41.8977,41.8506,41.8601,6410.0
2017-12-05 12:50:00,44.48,44.51,44.47,44.51,600.0,41.8601,41.8883,41.8506,41.8883,600.0
2017-12-05 12:55:00,44.52,44.52,44.41,44.41,6740.0,41.8977,41.8977,41.7942,41.7942,6740.0
2017-12-05 13:00:00,44.43,44.52,44.4,44.51,10600.0,41.813,41.8977,41.7848,41.8883,10600.0
2017-12-05 13:05:00,44.49,44.51,44.48,44.48,5502.0,41.8695,41.8883,41.8601,41.8601,5502.0
2017-12-05 13:10:00,44.52,44.54,44.51,44.53,3082.0,41.8977,41.9165,41.8883,41.9071,3082.0
2017-12-05 13:15:00,44.5,44.53,44.45,44.53,17098.0,41.8789,41.9071,41.8318,41.9071,17098.0
2017-12-05 13:20:00,44.52,44.6,44.52,44.6,3000.0,41.8977,41.973,41.8977,41.973,3000.0
2017-12-05 13:25:00,44.57,44.57,44.54,44.55,4634.0,41.9448,41.9448,41.9165,41.9259,4634.0
2017-12-05 13:30:00,44.55,44.59,44.55,44.57,3480.0,41.9259,41.9636,41.9259,41.9448,3480.0
2017-12-05 13:35:00,44.58,44.61,44.56,44.56,2994.0,41.9542,41.9824,41.9353,41.9353,2994.0
2017-12-05 13:40:00,44.56,44.57,44.55,44.57,846.0,41.9353,41.9448,41.9259,41.9448,846.0
2017-12-05 13:45:00,44.57,44.57,44.54,44.54,3000.0,41.9448,41.9448,41.9165,41.9165,3000.0
2017-12-05 13:50:00,44.58,44.6,44.58,44.6,4200.0,41.9542,41.973,41.9542,41.973,4200.0
2017-12-05 13:55:00,44.57,44.57,44.57,44.57,600.0,41.9448,41.9448,41.9448,41.9448,600.0
2017-12-05 14:00:00,44.58,44.58,44.56,44.56,4012.0,41.9542,41.9542,41.9353,41.9353,4012.0
2017-12-05 14:05:00,44.59,44.6,44.57,44.57,2616.0,41.9636,41.973,41.9448,41.9448,2616.0
2017-12-05 14:10:00,44.58,44.58,44.5,44.5,6058.0,41.9542,41.9542,41.8789,41.8789,6058.0
2017-12-05 14:15:00,44.49,44.49,44.45,44.45,5400.0,41.8695,41.8695,41.8318,41.8318,5400.0
2017-12-05 14:20:00,44.41,44.41,44.31,44.35,23168.0,41.7942,41.7942,41.7001,41.7377,23168.0
2017-12-05 14:25:00,44.37,44.43,44.37,44.41,12006.0,41.7565,41.813,41.7565,41.7942,12006.0
2017-12-05 14:30:00,44.34,44.34,44.26,44.27,18826.0,41.7283,41.7283,41.653,41.6624,18826.0
2017-12-05 14:35:00,44.26,44.27,44.2,44.22,20238.0,41.653,41.6624,41.5965,41.6154,20238.0
2017-12-05 14:40:00,44.25,44.31,44.25,44.29,15200.0,41.6436,41.7001,41.6436,41.6812,15200.0
2017-12-05 14:45:00,44.29,44.29,44.22,44.22,29818.0,41.6812,41.6812,41.6154,41.6154,29818.0
2017-12-05 14:50:00,44.21,44.27,44.21,44.24,21206.0,41.606,41.6624,41.606,41.6342,21206.0
2017-12-05 14:55:00,44.2,44.22,44.14,44.22,14750.0,41.5965,41.6154,41.5401,41.6154,14750.0
2017-12-05 15:00:00,44.22,44.22,44.2,44.2,3230.0,41.6154,41.6154,41.5965,41.5965,3230.0
2017-12-05 15:05:00,44.18,44.24,44.18,44.2,6980.0,41.5777,41.6342,41.5777,41.5965,6980.0
2017-12-05 15:10:00,44.19,44.21,44.17,44.21,4204.0,41.5871,41.606,41.5683,41.606,4204.0
2017-12-05 15:15:00,44.2,44.2,44.06,44.06,10028.0,41.5965,41.5965,41.4648,41.4648,10028.0
2017-12-05 15:20:00,44.08,44.19,44.08,44.18,16136.0,41.4836,41.5871,41.4836,41.5777,16136.0
2017-12-05 15:25:00,44.2,44.23,44.2,44.2,7030.0,41.5965,41.6248,41.5965,41.5965,7030.0
2017-12-05 15:30:00,44.17,44.19,44.1,44.1,16658.0,41.5683,41.5871,41.5024,41.5024,16658.0
2017-12-05 15:35:00,44.09,44.12,44.06,44.06,12948.0,41.493,41.5213,41.4648,41.4648,12948.0
2017-12-05 15:40:00,44.05,44.18,44.05,44.12,16048.0,41.4554,41.5777,41.4554,41.5213,16048.0
2017-12-05 15:45:00,44.1,44.1,43.94,44.0,34362.0,41.5024,41.5024,41.3519,41.4083,34362.0
2017-12-05 15:50:00,43.99,44.06,43.98,44.05,34186.0,41.3989,41.4648,41.3895,41.4554,34186.0
2017-12-05 15:55:00,44.07,44.2,44.06,44.08,91574.0,41.4742,41.5965,41.4648,41.4836,91574.0
2017-12-06 09:30:00,43.85,44.18,43.83,44.05,80358.0,41.2672,41.5777,41.2483,41.4554,80358.0
2017-12-06 09:35:00,44.04,44.13,44.0,44.13,15670.0,41.446,41.5307,41.4083,41.5307,15670.0
2017-12-06 09:40:00,44.13,44.23,44.12,44.21,20318.0,41.5307,41.6248,41.5213,41.606,20318.0
2017-12-06 09:45:00,44.25,44.26,44.1,44.1,18602.0,41.6436,41.653,41.5024,41.5024,18602.0
2017-12-06 09:50:00,44.11,44.11,43.89,43.9,35382.0,41.5118,41.5118,41.3048,41.3142,35382.0
2017-12-06 09:55:00,43.89,44.07,43.89,44.04,23324.0,41.3048,41.4742,41.3048,41.446,23324.0
2017-12-06 10:00:00,44.06,44.15,44.06,44.06,13066.0,41.4648,41.5495,41.4648,41.4648,13066.0
2017-12-06 10:05:00,44.07,44.07,44.0,44.01,20000.0,41.4742,41.4742,41.4083,41.4177,20000.0
2017-12-06 10:10:00,44.05,44.05,43.95,43.95,13740.0,41.4554,41.4554,41.3613,41.3613,13740.0
2017-12-06 10:15:00,43.97,43.97,43.86,43.88,29920.0,41.3801,41.3801,41.2766,41.2954,29920.0
2017-12-06 10:20:00,43.92,43.92,43.83,43.86,30234.0,41.333,41.333,41.2483,41.2766,30234.0
2017-12-06 10:25:00,43.88,43.94,43.88,43.93,13476.0,41.2954,41.3519,41.2954,41.3425,13476.0
2017-12-06 10:30:00,43.97,44.06,43.97,44.06,9620.0,41.3801,41.4648,41.3801,41.4648,9620.0
2017-12-06 10:35:00,43.99,43.99,43.83,43.84,55080.0,41.3989,41.3989,41.2483,41.2578,55080.0
2017-12-06 10:40:00,43.87,43.99,43.87,43.97,17726.0,41.286,41.3989,41.286,41.3801,17726.0
2017-12-06 10:45:00,43.95,44.1,43.95,44.07,16710.0,41.3613,41.5024,41.3613,41.4742,16710.0
2017-12-06 10:50:00,44.07,44.15,44.07,44.15,3082.0,41.4742,41.5495,41.4742,41.5495,3082.0
2017-12-06 10:55:00,44.1,44.24,44.1,44.22,8490.0,41.5024,41.6342,41.5024,41.6154,8490.0
2017-12-06 11:00:00,44.24,44.24,44.16,44.19,4688.0,41.6342,41.6342,41.5589,41.5871,4688.0
2017-12-06 11:05:00,44.19,44.2,44.17,44.19,2500.0,41.5871,41.5965,41.5683,41.5871,2500.0
2017-12-06 11:10:00,44.16,44.22,44.15,44.2,2200.0,41.5589,41.6154,41.5495,41.5965,2200.0
2017-12-06 11:15:00,44.17,44.17,44.14,44.14,1800.0,41.5683,41.5683,41.5401,41.5401,1800.0
2017-12-06 11:20:00,44.17,44.35,44.17,44.27,13668.0,41.5683,41.7377,41.5683,41.6624,13668.0
2017-12-06 11:25:00,44.24,44.24,44.16,44.17,3494.0,41.6342,41.6342,41.5589,41.5683,3494.0
2017-12-06 11:30:00,44.18,44.18,44.11,44.12,6000.0,41.5777,41.5777,41.5118,41.5213,6000.0
2017-12-06 11:35:00,44.18,44.18,44.14,44.15,6070.0,41.5777,41.5777,41.5401,41.5495,6070.0
2017-12-06 11:40:00,44.19,44.19,44.15,44.15,1600.0,41.5871,41.5871,41.5495,41.5495,1600.0
2017-12-06 11:45:00,44.17,44.18,44.15,44.18,600.0,41.5683,41.5777,41.5495,41.5777,600.0
2017-12-06 11:50:00,44.16,44.19,44.16,44.16,1600.0,41.5589,41.5871,41.5589,41.5589,1600.0
2017-12-06 11:55:00,44.15,44.15,44.02,44.08,9796.0,41.5495,41.5495,41.4272,41.4836,9796.0
2017-12-06 12:00:00,44.08,44.08,44.02,44.02,1600.0,41.4836,41.4836,41.4272,41.4272,1600.0
2017-12-06 12:05:00,44.02,44.04,44.01,44.02,4016.0,41.4272,41.446,41.4177,41.4272,4016.0
2017-12-06 12:10:00,44.01,44.04,44.01,44.02,2840.0,41.4177,41.446,41.4177,41.4272,2840.0
2017-12-06 12:15:00,44.03,44.03,43.9,43.92,3740.0,41.4366,41.4366,41.3142,41.333,3740.0
2017-12-06 12:20:00,43.88,43.94,43.88,43.93,3120.0,41.2954,41.3519,41.2954,41.3425,3120.0
2017-12-06 12:25:00,43.92,43.97,43.91,43.95,8294.0,41.333,41.3801,41.3236,41.3613,8294.0
2017-12-06 12:30:00,43.93,43.99,43.93,43.99,8510.0,41.3425,41.3989,41.3425,41.3989,8510.0
2017-12-06 12:35:00,43.99,43.99,43.99,43.99,2400.0,41.3989,41.3989,41.3989,41.3989,2400.0
2017-12-06 12:40:00,43.99,44.05,43.99,44.05,1244.0,41.3989,41.4554,41.3989,41.4554,1244.0
2017-12-06 12:45:00,44.02,44.07,44.02,44.06,10136.0,41.4272,41.4742,41.4272,41.4648,10136.0
2017-12-06 12:50:00,44.07,44.09,44.06,44.06,2200.0,41.4742,41.493,41.4648,41.4648,2200.0
2017-12-06 12:55:00,44.02,44.04,44.02,44.04,1100.0,41.4272,41.446,41.4272,41.446,1100.0
2017-12-06 13:00:00,44.0,44.04,44.0,44.03,2940.0,41.4083,41.446,41.4083,41.4366,2940.0
2017-12-06 13:05:00,44.02,44.07,44.02,44.04,13000.0,41.4272,41.4742,41.4272,41.446,13000.0
2017-12-06 13:10:00,44.04,44.09,44.04,44.09,2900.0,41.446,41.493,41.446,41.493,2900.0
2017-12-06 13:15:00,44.08,44.08,44.06,44.08,2000.0,41.4836,41.4836,41.4648,41.4836,2000.0
2017-12-06 13:20:00,44.04,44.04,44.04,44.04,1400.0,41.446,41.446,41.446,41.446,1400.0
2017-12-06 13:25:00,44.02,44.06,44.02,44.06,13680.0,41.4272,41.4648,41.4272,41.4648,13680.0
2017-12-06 13:30:00,44.05,44.15,44.04,44.14,6726.0,41.4554,41.5495,41.446,41.5401,6726.0
2017-12-06 13:35:00,44.14,44.18,44.12,44.13,9058.0,41.5401,41.5777,41.5213,41.5307,9058.0
2017-12-06 13:40:00,44.13,44.15,44.12,44.13,1200.0,41.5307,41.5495,41.5213,41.5307,1200.0
2017-12-06 13:45:00,44.13,44.14,44.13,44.14,1400.0,41.5307,41.5401,41.5307,41.5401,1400.0
2017-12-06 13:50:00,44.12,44.16,44.11,44.12,2074.0,41.5213,41.5589,41.5118,41.5213,2074.0
2017-12-06 13:55:00,44.1,44.14,44.09,44.14,2600.0,41.5024,41.5401,41.493,41.5401,2600.0
2017-12-06 14:00:00,44.13,44.19,44.13,44.19,3708.0,41.5307,41.5871,41.5307,41.5871,3708.0
2017-12-06 14:05:00,44.18,44.19,44.09,44.09,1014.0,41.5777,41.5871,41.493,41.493,1014.0
2017-12-06 14:10:00,44.1,44.12,44.09,44.1,15430.0,41.5024,41.5213,41.493,41.5024,15430.0
2017-12-06 14:15:00,44.1,44.13,44.1,44.13,600.0,41.5024,41.5307,41.5024,41.5307,600.0
2017-12-06 14:20:00,44.16,44.17,44.1,44.12,7218.0,41.5589,41.5683,41.5024,41.5213,7218.0
2017-12-06 14:25:00,44.11,44.12,44.1,44.1,1400.0,41.5118,41.5213,41.5024,41.5024,1400.0
2017-12-06 14:30:00,44.09,44.1,44.08,44.1,1200.0,41.493,41.5024,41.4836,41.5024,1200.0
2017-12-06 14:35:00,44.17,44.21,44.14,44.14,5852.0,41.5683,41.606,41.5401,41.5401,5852.0
2017-12-06 14:40:00,44.16,44.16,44.13,44.14,800.0,41.5589,41.5589,41.5307,41.5401,800.0
2017-12-06 14:45:00,44.15,44.16,44.12,44.13,20844.0,41.5495,41.5589,41.5213,41.5307,20844.0
2017-12-06 14:50:00,44.12,44.13,44.1,44.1,1800.0,41.5213,41.5307,41.5024,41.5024,1800.0
2017-12-06 14:55:00,44.13,44.13,44.12,44.12,1000.0,41.5307,41.5307,41.5213,41.5213,1000.0
2017-12-06 15:00:00,44.11,44.12,44.09,44.12,7556.0,41.5118,41.5213,41.493,41.5213,7556.0
2017-12-06 15:05:00,44.12,44.13,44.12,44.12,912.0,41.5213,41.5307,41.5213,41.5213,912.0
2017-12-06 15:10:00,44.13,44.16,44.1,44.12,3294.0,41.5307,41.5589,41.5024,41.5213,3294.0
2017-12-06 15:15:00,44.1,44.13,44.08,44.09,4034.0,41.5024,41.5307,41.4836,41.493,4034.0
2017-12-06 15:20:00,44.08,44.1,44.07,44.07,1000.0,41.4836,41.5024,41.4742,41.4742,1000.0
2017-12-06 15:25:00,44.08,44.08,44.02,44.02,3646.0,41.4836,41.4836,41.4272,41.4272,3646.0
2017-12-06 15:30:00,44.04,44.05,43.98,43.98,7530.0,41.446,41.4554,41.3895,41.3895,7530.0
2017-12-06 15:35:00,43.95,43.98,43.94,43.94,5830.0,41.3613,41.3895,41.3519,41.3519,5830.0
2017-12-06 15:40:00,43.95,43.99,43.93,43.99,8858.0,41.3613,41.3989,41.3425,41.3989,8858.0
2017-12-06 15:45:00,43.99,44.03,43.99,44.02,5640.0,41.3989,41.4366,41.3989,41.4272,5640.0
2017-12-06 15:50:00,43.93,43.94,43.85,43.88,19534.0,41.3425,41.3519,41.2672,41.2954,19534.0
2017-12-06 15:55:00,43.91,43.92,43.81,43.87,24788.0,41.3236,41.333,41.2295,41.286,24788.0
2017-12-07 09:30:00,43.67,43.76,43.61,43.74,45952.0,41.0978,41.1825,41.0413,41.1636,45952.0
2017-12-07 09:35:00,43.76,43.88,43.76,43.83,38370.0,41.1825,41.2954,41.1825,41.2483,38370.0
2017-12-07 09:40:00,43.84,43.98,43.84,43.96,7920.0,41.2578,41.3895,41.2578,41.3707,7920.0
2017-12-07 09:45:00,43.99,44.11,43.97,44.07,19988.0,41.3989,41.5118,41.3801,41.4742,19988.0
2017-12-07 09:50:00,44.08,44.09,44.04,44.07,3930.0,41.4836,41.493,41.446,41.4742,3930.0
2017-12-07 09:55:00,44.05,44.18,44.05,44.18,9326.0,41.4554,41.5777,41.4554,41.5777,9326.0
2017-12-07 10:00:00,44.21,44.21,44.08,44.1,33910.0,41.606,41.606,41.4836,41.5024,33910.0
2017-12-07 10:05:00,44.12,44.13,44.06,44.06,8012.0,41.5213,41.5307,41.4648,41.4648,8012.0
2017-12-07 10:10:00,44.1,44.12,44.09,44.12,8650.0,41.5024,41.5213,41.493,41.5213,8650.0
2017-12-07 10:15:00,44.08,44.16,44.05,44.1,13580.0,41.4836,41.5589,41.4554,41.5024,13580.0
2017-12-07 10:20:00,44.12,44.13,44.12,44.12,1026.0,41.5213,41.5307,41.5213,41.5213,1026.0
2017-12-07 10:25:00,44.13,44.18,44.1,44.13,4158.0,41.5307,41.5777,41.5024,41.5307,4158.0
2017-12-07 10:30:00,44.14,44.19,44.12,44.15,7466.0,41.5401,41.5871,41.5213,41.5495,7466.0
2017-12-07 10:35:00,44.17,44.17,44.14,44.15,19328.0,41.5683,41.5683,41.5401,41.5495,19328.0
2017-12-07 10:40:00,44.16,44.16,44.05,44.08,16392.0,41.5589,41.5589,41.4554,41.4836,16392.0
2017-12-07 10:45:00,44.07,44.13,44.07,44.1,2834.0,41.4742,41.5307,41.4742,41.5024,2834.0
2017-12-07 10:50:00,44.12,44.13,44.1,44.13,6190.0,41.5213,41.5307,41.5024,41.5307,6190.0
2017-12-07 10:55:00,44.12,44.13,44.08,44.1,5006.0,41.5213,41.5307,41.4836,41.5024,5006.0
2017-12-07 11:00:00,44.11,44.16,44.11,44.12,8074.0,41.5118,41.5589,41.5118,41.5213,8074.0
2017-12-07 11:05:00,44.11,44.12,44.02,44.02,4664.0,41.5118,41.5213,41.4272,41.4272,4664.0
2017-12-07 11:10:00,43.97,43.99,43.97,43.99,506.0,41.3801,41.3989,41.3801,41.3989,506.0
2017-12-07 11:15:00,43.98,44.01,43.95,44.01,2660.0,41.3895,41.4177,41.3613,41.4177,2660.0
2017-12-07 11:20:00,44.0,44.03,43.99,44.03,9440.0,41.4083,41.4366,41.3989,41.4366,9440.0
2017-12-07 11:25:00,44.08,44.09,44.08,44.08,2140.0,41.4836,41.493,41.4836,41.4836,2140.0
2017-12-07 11:30:00,44.16,44.27,44.16,44.25,14778.0,41.5589,41.6624,41.5589,41.6436,14778.0
2017-12-07 11:35:00,44.29,44.32,44.28,44.29,16840.0,41.6812,41.7095,41.6718,41.6812,16840.0
2017-12-07 11:40:00,44.31,44.33,44.29,44.33,5200.0,41.7001,41.7189,41.6812,41.7189,5200.0
2017-12-07 11:45:00,44.32,44.33,44.24,44.26,10600.0,41.7095,41.7189,41.6342,41.653,10600.0
2017-12-07 11:50:00,44.27,44.3,44.26,44.3,11908.0,41.6624,41.6907,41.653,41.6907,11908.0
2017-12-07 11:55:00,44.31,44.42,44.3,44.41,12664.0,41.7001,41.8036,41.6907,41.7942,12664.0
2017-12-07 12:00:00,44.4,44.41,44.29,44.29,33400.0,41.7848,41.7942,41.6812,41.6812,33400.0
2017-12-07 12:05:00,44.32,44.33,44.31,44.31,2200.0,41.7095,41.7189,41.7001,41.7001,2200.0
2017-12-07 12:10:00,44.35,44.4,44.35,44.4,14444.0,41.7377,41.7848,41.7377,41.7848,14444.0
2017-12-07 12:15:00,44.38,44.45,44.38,44.44,9494.0,41.7659,41.8318,41.7659,41.8224,9494.0
2017-12-07 12:20:00,44.46,44.47,44.39,44.39,7998.0,41.8412,41.8506,41.7754,41.7754,7998.0
2017-12-07 12:25:00,44.4,44.41,44.38,44.4,3446.0,41.7848,41.7942,41.7659,41.7848,3446.0
2017-12-07 12:30:00,44.42,44.42,44.41,44.41,1200.0,41.8036,41.8036,41.7942,41.7942,1200.0
2017-12-07 12:35:00,44.38,44.41,44.38,44.39,1800.0,41.7659,41.7942,41.7659,41.7754,1800.0
2017-12-07 12:40:00,44.43,44.43,44.41,44.41,4340.0,41.813,41.813,41.7942,41.7942,4340.0
2017-12-07 12:45:00,44.43,44.43,44.39,44.39,1732.0,41.813,41.813,41.7754,41.7754,1732.0
2017-12-07 12:50:00,44.41,44.43,44.41,44.42,3200.0,41.7942,41.813,41.7942,41.8036,3200.0
2017-12-07 12:55:00,44.44,44.46,44.44,44.46,4506.0,41.8224,41.8412,41.8224,41.8412,4506.0
2017-12-07 13:00:00,44.49,44.52,44.4,44.4,6892.0,41.8695,41.8977,41.7848,41.7848,6892.0
2017-12-07 13:05:00,44.41,44.41,44.39,44.39,3400.0,41.7942,41.7942,41.7754,41.7754,3400.0
2017-12-07 13:10:00,44.34,44.34,44.34,44.34,1000.0,41.7283,41.7283,41.7283,41.7283,1000.0
2017-12-07 13:15:00,44.31,44.37,44.3,44.36,3650.0,41.7001,41.7565,41.6907,41.7471,3650.0
2017-12-07 13:20:00,44.3,44.34,44.28,44.34,1000.0,41.6907,41.7283,41.6718,41.7283,1000.0
2017-12-07 13:25:00,44.35,44.38,44.35,44.38,2670.0,41.7377,41.7659,41.7377,41.7659,2670.0
2017-12-07 13:30:00,44.41,44.41,44.39,44.4,1240.0,41.7942,41.7942,41.7754,41.7848,1240.0
2017-12-07 13:35:00,44.38,44.41,44.38,44.41,3766.0,41.7659,41.7942,41.7659,41.7942,3766.0
2017-12-07 13:40:00,44.44,44.44,44.41,44.44,4446.0,41.8224,41.8224,41.7942,41.8224,4446.0
2017-12-07 13:45:00,44.42,44.42,44.38,44.39,990.0,41.8036,41.8036,41.7659,41.7754,990.0
2017-12-07 13:50:00,44.33,44.34,44.3,44.31,6000.0,41.7189,41.7283,41.6907,41.7001,6000.0
2017-12-07 13:55:00,44.34,44.37,44.34,44.37,1400.0,41.7283,41.7565,41.7283,41.7565,1400.0
2017-12-07 14:00:00,44.34,44.36,44.31,44.36,3000.0,41.7283,41.7471,41.7001,41.7471,3000.0
2017-12-07 14:05:00,44.35,44.35,44.34,44.35,1036.0,41.7377,41.7377,41.7283,41.7377,1036.0
2017-12-07 14:10:00,44.34,44.34,44.31,44.31,1742.0,41.7283,41.7283,41.7001,41.7001,1742.0
2017-12-07 14:15:00,44.3,44.33,44.3,44.32,800.0,41.6907,41.7189,41.6907,41.7095,800.0
2017-12-07 14:20:00,44.3,44.31,44.29,44.3,2000.0,41.6907,41.7001,41.6812,41.6907,2000.0
2017-12-07 14:25:00,44.3,44.3,44.23,44.23,12486.0,41.6907,41.6907,41.6248,41.6248,12486.0
2017-12-07 14:30:00,44.22,44.23,44.18,44.18,11778.0,41.6154,41.6248,41.5777,41.5777,11778.0
2017-12-07 14:35:00,44.17,44.17,44.13,44.14,2130.0,41.5683,41.5683,41.5307,41.5401,2130.0
2017-12-07 14:40:00,44.08,44.08,44.03,44.04,3644.0,41.4836,41.4836,41.4366,41.446,3644.0
2017-12-07 14:45:00,44.04,44.12,43.99,44.11,8544.0,41.446,41.5213,41.3989,41.5118,8544.0
2017-12-07 14:50:00,44.14,44.16,44.14,44.16,3910.0,41.5401,41.5589,41.5401,41.5589,3910.0
2017-12-07 14:55:00,44.14,44.15,44.14,44.15,2600.0,41.5401,41.5495,41.5401,41.5495,2600.0
2017-12-07 15:00:00,44.18,44.18,44.18,44.18,400.0,41.5777,41.5777,41.5777,41.5777,400.0
2017-12-07 15:05:00,44.15,44.15,44.15,44.15,6424.0,41.5495,41.5495,41.5495,41.5495,6424.0
2017-12-07 15:10:00,44.16,44.16,44.14,44.15,5812.0,41.5589,41.5589,41.5401,41.5495,5812.0
2017-12-07 15:15:00,44.18,44.21,44.18,44.21,2010.0,41.5777,41.606,41.5777,41.606,2010.0
2017-12-07 15:20:00,44.19,44.26,44.18,44.24,29886.0,41.5871,41.653,41.5777,41.6342,29886.0
2017-12-07 15:25:00,44.26,44.29,44.23,44.24,2714.0,41.653,41.6812,41.6248,41.6342,2714.0
2017-12-07 15:30:00,44.23,44.23,44.21,44.22,2516.0,41.6248,41.6248,41.606,41.6154,2516.0
2017-12-07 15:35:00,44.24,44.27,44.24,44.24,11400.0,41.6342,41.6624,41.6342,41.6342,11400.0
2017-12-07 15:40:00,44.24,44.24,44.15,44.2,5400.0,41.6342,41.6342,41.5495,41.5965,5400.0
2017-12-07 15:45:00,44.17,44.17,44.13,44.13,6236.0,41.5683,41.5683,41.5307,41.5307,6236.0
2017-12-07 15:50:00,44.12,44.18,44.09,44.17,12560.0,41.5213,41.5777,41.493,41.5683,12560.0
2017-12-07 15:55:00,44.17,44.23,44.17,44.2,12786.0,41.5683,41.6248,41.5683,41.5965,12786.0
2017-12-08 09:30:00,44.73,44.73,44.56,44.62,92592.0,42.0953,42.0953,41.9353,41.9918,92592.0
2017-12-08 09:35:00,44.62,44.65,44.43,44.48,37464.0,41.9918,42.02,41.813,41.8601,37464.0
2017-12-08 09:40:00,44.48,44.58,44.46,44.58,30916.0,41.8601,41.9542,41.8412,41.9542,30916.0
2017-12-08 09:45:00,44.58,44.58,44.49,44.51,17658.0,41.9542,41.9542,41.8695,41.8883,17658.0
2017-12-08 09:50:00,44.5,44.6,44.5,44.59,24654.0,41.8789,41.973,41.8789,41.9636,24654.0
2017-12-08 09:55:00,44.59,44.65,44.56,44.6,15476.0,41.9636,42.02,41.9353,41.973,15476.0
2017-12-08 10:00:00,44.57,44.59,44.49,44.55,25434.0,41.9448,41.9636,41.8695,41.9259,25434.0
2017-12-08 10:05:00,44.52,44.56,44.52,44.52,13920.0,41.8977,41.9353,41.8977,41.8977,13920.0
2017-12-08 10:10:00,44.51,44.52,44.45,44.45,11620.0,41.8883,41.8977,41.8318,41.8318,11620.0
2017-12-08 10:15:00,44.47,44.49,44.37,44.48,20244.0,41.8506,41.8695,41.7565,41.8601,20244.0
2017-12-08 10:20:00,44.48,44.49,44.47,44.47,12400.0,41.8601,41.8695,41.8506,41.8506,12400.0
2017-12-08 10:25:00,44.5,44.55,44.49,44.52,6130.0,41.8789,41.9259,41.8695,41.8977,6130.0
2017-12-08 10:30:00,44.53,44.56,44.52,44.56,8688.0,41.9071,41.9353,41.8977,41.9353,8688.0
2017-12-08 10:35:00,44.54,44.56,44.51,44.56,7770.0,41.9165,41.9353,41.8883,41.9353,7770.0
2017-12-08 10:40:00,44.59,44.65,44.59,44.63,26434.0,41.9636,42.02,41.9636,42.0012,26434.0
2017-12-08 10:45:00,44.65,44.65,44.6,44.61,11180.0,42.02,42.02,41.973,41.9824,11180.0
2017-12-08 10:50:00,44.6,44.6,44.58,44.58,2834.0,41.973,41.973,41.9542,41.9542,2834.0
2017-12-08 10:55:00,44.61,44.69,44.61,44.69,11416.0,41.9824,42.0577,41.9824,42.0577,11416.0
2017-12-08 11:00:00,44.71,44.79,44.71,44.73,24600.0,42.0765,42.1518,42.0765,42.0953,24600.0
2017-12-08 11:05:00,44.74,44.75,44.71,44.71,7600.0,42.1047,42.1142,42.0765,42.0765,7600.0
2017-12-08 11:10:00,44.72,44.72,44.69,44.7,3822.0,42.0859,42.0859,42.0577,42.0671,3822.0
2017-12-08 11:15:00,44.69,44.74,44.69,44.74,13564.0,42.0577,42.1047,42.0577,42.1047,13564.0
2017-12-08 11:20:00,44.74,44.76,44.73,44.76,10444.0,42.1047,42.1236,42.0953,42.1236,10444.0
2017-12-08 11:25:00,44.77,44.77,44.59,44.62,25664.0,42.133,42.133,41.9636,41.9918,25664.0
2017-12-08 11:30:00,44.63,44.7,44.63,44.64,12154.0,42.0012,42.0671,42.0012,42.0106,12154.0
2017-12-08 11:35:00,44.6,44.72,44.6,44.71,4752.0,41.973,42.0859,41.973,42.0765,4752.0
2017-12-08 11:40:00,44.72,44.73,44.71,44.72,8172.0,42.0859,42.0953,42.0765,42.0859,8172.0
2017-12-08 11:45:00,44.72,44.74,44.71,44.74,8200.0,42.0859,42.1047,42.0765,42.1047,8200.0
2017-12-08 11:50:00,44.76,44.78,44.72,44.72,5400.0,42.1236,42.1424,42.0859,42.0859,5400.0
2017-12-08 11:55:00,44.74,44.74,44.7,44.71,7148.0,42.1047,42.1047,42.0671,42.0765,7148.0
2017-12-08 12:00:00,44.73,44.73,44.73,44.73,800.0,42.0953,42.0953,42.0953,42.0953,800.0
2017-12-08 12:05:00,44.73,44.77,44.73,44.77,8000.0,42.0953,42.133,42.0953,42.133,8000.0
2017-12-08 12:10:00,44.77,44.8,44.77,44.8,9876.0,42.133,42.1612,42.133,42.1612,9876.0
2017-12-08 12:15:00,44.8,44.81,44.77,44.79,5700.0,42.1612,42.1706,42.133,42.1518,5700.0
2017-12-08 12:20:00,44.77,44.78,44.77,44.78,2782.0,42.133,42.1424,42.133,42.1424,2782.0
2017-12-08 12:25:00,44.81,44.9,44.8,44.87,23258.0,42.1706,42.2553,42.1612,42.2271,23258.0
2017-12-08 12:30:00,44.85,44.88,44.85,44.87,6166.0,42.2083,42.2365,42.2083,42.2271,6166.0
2017-12-08 12:35:00,44.85,44.87,44.84,44.84,9100.0,42.2083,42.2271,42.1989,42.1989,9100.0
2017-12-08 12:40:00,44.85,44.87,44.84,44.86,5606.0,42.2083,42.2271,42.1989,42.2177,5606.0
2017-12-08 12:45:00,44.87,44.87,44.81,44.81,3300.0,42.2271,42.2271,42.1706,42.1706,3300.0
2017-12-08 12:50:00,44.81,44.82,44.77,44.78,13582.0,42.1706,42.18,42.133,42.1424,13582.0
2017-12-08 12:55:00,44.77,44.77,44.74,44.74,8780.0,42.133,42.133,42.1047,42.1047,8780.0
2017-12-08 13:00:00,44.72,44.74,44.7,44.74,4220.0,42.0859,42.1047,42.0671,42.1047,4220.0
2017-12-08 13:05:00,44.76,44.76,44.74,44.74,1800.0,42.1236,42.1236,42.1047,42.1047,1800.0
2017-12-08 13:10:00,44.77,44.79,44.74,44.75,6080.0,42.133,42.1518,42.1047,42.1142,6080.0
2017-12-08 13:15:00,44.73,44.76,44.73,44.75,2000.0,42.0953,42.1236,42.0953,42.1142,2000.0
2017-12-08 13:20:00,44.81,44.85,44.8,44.8,8010.0,42.1706,42.2083,42.1612,42.1612,8010.0
2017-12-08 13:25:00,44.8,44.8,44.8,44.8,200.0,42.1612,42.1612,42.1612,42.1612,200.0
2017-12-08 13:30:00,44.8,44.8,44.79,44.79,3200.0,42.1612,42.1612,42.1518,42.1518,3200.0
2017-12-08 13:35:00,44.77,44.79,44.77,44.78,1400.0,42.133,42.1518,42.133,42.1424,1400.0
2017-12-08 13:40:00,44.79,44.79,44.77,44.79,10360.0,42.1518,42.1518,42.133,42.1518,10360.0
2017-12-08 13:45:00,44.79,44.79,44.75,44.75,4000.0,42.1518,42.1518,42.1142,42.1142,4000.0
2017-12-08 13:50:00,44.76,44.76,44.74,44.74,1310.0,42.1236,42.1236,42.1047,42.1047,1310.0
2017-12-08 13:55:00,44.77,44.79,44.77,44.78,7480.0,42.133,42.1518,42.133,42.1424,7480.0
2017-12-08 14:00:00,44.79,44.82,44.79,44.82,2220.0,42.1518,42.18,42.1518,42.18,2220.0
2017-12-08 14:05:00,44.82,44.82,44.8,44.81,3822.0,42.18,42.18,42.1612,42.1706,3822.0
2017-12-08 14:10:00,44.8,44.8,44.77,44.77,3604.0,42.1612,42.1612,42.133,42.133,3604.0
2017-12-08 14:15:00,44.74,44.76,44.74,44.75,3940.0,42.1047,42.1236,42.1047,42.1142,3940.0
2017-12-08 14:20:00,44.74,44.74,44.69,44.71,8040.0,42.1047,42.1047,42.0577,42.0765,8040.0
2017-12-08 14:25:00,44.75,44.77,44.75,44.77,800.0,42.1142,42.133,42.1142,42.133,800.0
2017-12-08 14:30:00,44.74,44.74,44.73,44.74,5506.0,42.1047,42.1047,42.0953,42.1047,5506.0
2017-12-08 14:35:00,44.7,44.73,44.7,44.73,2800.0,42.0671,42.0953,42.0671,42.0953,2800.0
2017-12-08 14:40:00,44.72,44.74,44.72,44.74,9260.0,42.0859,42.1047,42.0859,42.1047,9260.0
2017-12-08 14:45:00,44.74,44.76,44.74,44.74,5330.0,42.1047,42.1236,42.1047,42.1047,5330.0
2017-12-08 14:50:00,44.74,44.77,44.74,44.77,800.0,42.1047,42.133,42.1047,42.133,800.0
2017-12-08 14:55:00,44.73,44.73,44.73,44.73,200.0,42.0953,42.0953,42.0953,42.0953,200.0
2017-12-08 15:00:00,44.76,44.8,44.76,44.79,5888.0,42.1236,42.1612,42.1236,42.1518,5888.0
2017-12-08 15:05:00,44.77,44.77,44.77,44.77,400.0,42.133,42.133,42.133,42.133,400.0
2017-12-08 15:10:00,44.78,44.8,44.77,44.77,8342.0,42.1424,42.1612,42.133,42.133,8342.0
2017-12-08 15:15:00,44.78,44.78,44.72,44.72,2200.0,42.1424,42.1424,42.0859,42.0859,2200.0
2017-12-08 15:20:00,44.73,44.79,44.72,44.79,4860.0,42.0953,42.1518,42.0859,42.1518,4860.0
2017-12-08 15:25:00,44.79,44.79,44.74,44.76,1740.0,42.1518,42.1518,42.1047,42.1236,1740.0
2017-12-08 15:30:00,44.76,44.8,44.76,44.77,25402.0,42.1236,42.1612,42.1236,42.133,25402.0
2017-12-08 15:35:00,44.77,44.8,44.74,44.76,6660.0,42.133,42.1612,42.1047,42.1236,6660.0
2017-12-08 15:40:00,44.76,44.81,44.76,44.77,12050.0,42.1236,42.1706,42.1236,42.133,12050.0
2017-12-08 15:45:00,44.77,44.8,44.74,44.76,12748.0,42.133,42.1612,42.1047,42.1236,12748.0
2017-12-08 15:50:00,44.77,44.84,44.77,44.83,21950.0,42.133,42.1989,42.133,42.1894,21950.0
2017-12-08 15:55:00,44.85,44.93,44.82,44.92,60466.0,42.2083,42.2836,42.18,42.2741,60466.0
2017-12-11 09:30:00,45.09,45.09,44.92,44.94,59724.0,42.4341,42.4341,42.2741,42.293,59724.0
2017-12-11 09:35:00,44.92,44.93,44.85,44.9,15622.0,42.2741,42.2836,42.2083,42.2553,15622.0
2017-12-11 09:40:00,44.86,44.96,44.86,44.95,52794.0,42.2177,42.3118,42.2177,42.3024,52794.0
2017-12-11 09:45:00,44.96,44.98,44.91,44.95,30726.0,42.3118,42.3306,42.2647,42.3024,30726.0
2017-12-11 09:50:00,44.94,45.07,44.94,45.07,5490.0,42.293,42.4153,42.293,42.4153,5490.0
2017-12-11 09:55:00,45.08,45.2,45.04,45.2,32018.0,42.4247,42.5376,42.3871,42.5376,32018.0
2017-12-11 10:00:00,45.22,45.26,45.17,45.2,23868.0,42.5565,42.5941,42.5094,42.5376,23868.0
2017-12-11 10:05:00,45.18,45.22,45.12,45.22,12444.0,42.5188,42.5565,42.4624,42.5565,12444.0
2017-12-11 10:10:00,45.22,45.22,45.1,45.12,6892.0,42.5565,42.5565,42.4435,42.4624,6892.0
2017-12-11 10:15:00,45.09,45.09,45.0,45.01,31362.0,42.4341,42.4341,42.3494,42.3588,31362.0
2017-12-11 10:20:00,45.02,45.02,44.99,44.99,9692.0,42.3682,42.3682,42.34,42.34,9692.0
2017-12-11 10:25:00,44.99,45.02,44.96,45.02,9600.0,42.34,42.3682,42.3118,42.3682,9600.0
2017-12-11 10:30:00,45.01,45.04,44.99,45.04,4000.0,42.3588,42.3871,42.34,42.3871,4000.0
2017-12-11 10:35:00,45.07,45.13,45.06,45.1,9760.0,42.4153,42.4718,42.4059,42.4435,9760.0
2017-12-11 10:40:00,45.09,45.1,45.03,45.03,25260.0,42.4341,42.4435,42.3777,42.3777,25260.0
2017-12-11 10:45:00,45.04,45.07,45.04,45.06,900.0,42.3871,42.4153,42.3871,42.4059,900.0
2017-12-11 10:50:00,45.06,45.06,45.01,45.02,2508.0,42.4059,42.4059,42.3588,42.3682,2508.0
2017-12-11 10:55:00,45.02,45.02,44.91,44.91,9584.0,42.3682,42.3682,42.2647,42.2647,9584.0
2017-12-11 11:00:00,44.91,44.96,44.91,44.94,3548.0,42.2647,42.3118,42.2647,42.293,3548.0
2017-12-11 11:05:00,44.93,44.96,44.93,44.95,5008.0,42.2836,42.3118,42.2836,42.3024,5008.0
2017-12-11 11:10:00,44.94,44.99,44.94,44.98,3200.0,42.293,42.34,42.293,42.3306,3200.0
2017-12-11 11:15:00,44.99,45.09,44.99,45.07,13146.0,42.34,42.4341,42.34,42.4153,13146.0
2017-12-11 11:20:00,45.07,45.07,45.02,45.03,2022.0,42.4153,42.4153,42.3682,42.3777,2022.0
2017-12-11 11:25:00,45.04,45.1,45.04,45.09,10080.0,42.3871,42.4435,42.3871,42.4341,10080.0
2017-12-11 11:30:00,45.05,45.05,45.05,45.05,1000.0,42.3965,42.3965,42.3965,42.3965,1000.0
2017-12-11 11:35:00,45.11,45.11,45.09,45.1,5850.0,42.4529,42.4529,42.4341,42.4435,5850.0
2017-12-11 11:40:00,45.07,45.08,45.07,45.08,1308.0,42.4153,42.4247,42.4153,42.4247,1308.0
2017-12-11 11:45:00,45.07,45.07,45.04,45.05,2522.0,42.4153,42.4153,42.3871,42.3965,2522.0
2017-12-11 11:50:00,45.03,45.1,45.02,45.07,5800.0,42.3777,42.4435,42.3682,42.4153,5800.0
2017-12-11 11:55:00,45.06,45.07,45.02,45.02,9080.0,42.4059,42.4153,42.3682,42.3682,9080.0
2017-12-11 12:00:00,45.04,45.04,45.04,45.04,200.0,42.3871,42.3871,42.3871,42.3871,200.0
2017-12-11 12:05:00,45.07,45.1,45.07,45.09,9710.0,42.4153,42.4435,42.4153,42.4341,9710.0
2017-12-11 12:10:00,45.1,45.13,45.1,45.13,3600.0,42.4435,42.4718,42.4435,42.4718,3600.0
2017-12-11 12:15:00,45.13,45.13,45.12,45.12,9200.0,42.4718,42.4718,42.4624,42.4624,9200.0
2017-12-11 12:20:00,45.1,45.1,45.08,45.08,2200.0,42.4435,42.4435,42.4247,42.4247,2200.0
2017-12-11 12:25:00,45.1,45.12,45.1,45.1,1964.0,42.4435,42.4624,42.4435,42.4435,1964.0
2017-12-11 12:30:00,45.13,45.15,45.13,45.14,8998.0,42.4718,42.4906,42.4718,42.4812,8998.0
2017-12-11 12:35:00,45.14,45.15,45.13,45.13,2314.0,42.4812,42.4906,42.4718,42.4718,2314.0
2017-12-11 12:40:00,45.13,45.13,45.12,45.12,4466.0,42.4718,42.4718,42.4624,42.4624,4466.0
2017-12-11 12:45:00,45.12,45.14,45.1,45.1,4020.0,42.4624,42.4812,42.4435,42.4435,4020.0
2017-12-11 12:50:00,45.1,45.12,45.09,45.12,5288.0,42.4435,42.4624,42.4341,42.4624,5288.0
2017-12-11 12:55:00,45.12,45.13,45.12,45.13,760.0,42.4624,42.4718,42.4624,42.4718,760.0
2017-12-11 13:00:00,45.13,45.13,45.1,45.13,2848.0,42.4718,42.4718,42.4435,42.4718,2848.0
2017-12-11 13:05:00,45.16,45.17,45.16,45.16,1400.0,42.5,42.5094,42.5,42.5,1400.0
2017-12-11 13:10:00,45.15,45.15,45.11,45.11,4200.0,42.4906,42.4906,42.4529,42.4529,4200.0
2017-12-11 13:15:00,45.12,45.13,45.1,45.13,1400.0,42.4624,42.4718,42.4435,42.4718,1400.0
2017-12-11 13:20:00,45.13,45.13,45.1,45.1,6640.0,42.4718,42.4718,42.4435,42.4435,6640.0
2017-12-11 13:25:00,45.12,45.12,45.1,45.1,2124.0,42.4624,42.4624,42.4435,42.4435,2124.0
2017-12-11 13:30:00,45.12,45.12,45.1,45.12,4088.0,42.4624,42.4624,42.4435,42.4624,4088.0
2017-12-11 13:35:00,45.12,45.12,45.12,45.12,700.0,42.4624,42.4624,42.4624,42.4624,700.0
2017-12-11 13:40:00,45.12,45.15,45.11,45.15,4040.0,42.4624,42.4906,42.4529,42.4906,4040.0
2017-12-11 13:45:00,45.15,45.15,45.15,45.15,1200.0,42.4906,42.4906,42.4906,42.4906,1200.0
2017-12-11 13:50:00,45.14,45.14,45.13,45.13,600.0,42.4812,42.4812,42.4718,42.4718,600.0
2017-12-11 13:55:00,45.18,45.19,45.18,45.18,11856.0,42.5188,42.5282,42.5188,42.5188,11856.0
2017-12-11 14:00:00,45.18,45.19,45.18,45.19,3600.0,42.5188,42.5282,42.5188,42.5282,3600.0
2017-12-11 14:05:00,45.19,45.2,45.15,45.18,3664.0,42.5282,42.5376,42.4906,42.5188,3664.0
2017-12-11 14:10:00,45.17,45.17,45.17,45.17,330.0,42.5094,42.5094,42.5094,42.5094,330.0
2017-12-11 14:15:00,45.18,45.18,45.15,45.16,622.0,42.5188,42.5188,42.4906,42.5,622.0
2017-12-11 14:20:00,45.17,45.18,45.16,45.18,1920.0,42.5094,42.5188,42.5,42.5188,1920.0
2017-12-11 14:25:00,45.18,45.18,45.16,45.16,6092.0,42.5188,42.5188,42.5,42.5,6092.0
2017-12-11 14:30:00,45.15,45.15,45.15,45.15,400.0,42.4906,42.4906,42.4906,42.4906,400.0
2017-12-11 14:35:00,45.12,45.13,45.1,45.12,1760.0,42.4624,42.4718,42.4435,42.4624,1760.0
2017-12-11 14:40:00,45.11,45.13,45.1,45.13,11400.0,42.4529,42.4718,42.4435,42.4718,11400.0
2017-12-11 14:45:00,45.12,45.12,45.1,45.11,3100.0,42.4624,42.4624,42.4435,42.4529,3100.0
2017-12-11 14:50:00,45.09,45.13,45.07,45.13,2904.0,42.4341,42.4718,42.4153,42.4718,2904.0
2017-12-11 14:55:00,45.11,45.12,45.11,45.11,2400.0,42.4529,42.4624,42.4529,42.4529,2400.0
2017-12-11 15:00:00,45.13,45.13,45.12,45.13,1456.0,42.4718,42.4718,42.4624,42.4718,1456.0
2017-12-11 15:05:00,45.13,45.13,45.1,45.1,1000.0,42.4718,42.4718,42.4435,42.4435,1000.0
2017-12-11 15:10:00,45.09,45.13,45.09,45.13,4428.0,42.4341,42.4718,42.4341,42.4718,4428.0
2017-12-11 15:15:00,45.13,45.13,45.09,45.09,4436.0,42.4718,42.4718,42.4341,42.4341,4436.0
2017-12-11 15:20:00,45.07,45.07,45.05,45.06,11150.0,42.4153,42.4153,42.3965,42.4059,11150.0
2017-12-11 15:25:00,45.05,45.07,45.04,45.07,8282.0,42.3965,42.4153,42.3871,42.4153,8282.0
2017-12-11 15:30:00,45.06,45.08,45.05,45.08,4820.0,42.4059,42.4247,42.3965,42.4247,4820.0
2017-12-11 15:35:00,45.07,45.08,45.06,45.08,2066.0,42.4153,42.4247,42.4059,42.4247,2066.0
2017-12-11 15:40:00,45.09,45.09,45.08,45.09,8250.0,42.4341,42.4341,42.4247,42.4341,8250.0
2017-12-11 15:45:00,45.1,45.15,45.1,45.15,9326.0,42.4435,42.4906,42.4435,42.4906,9326.0
2017-12-11 15:50:00,45.16,45.19,45.13,45.18,10192.0,42.5,42.5282,42.4718,42.5188,10192.0
2017-12-11 15:55:00,45.19,45.26,45.19,45.23,18698.0,42.5282,42.5941,42.5282,42.5659,18698.0
2017-12-12 09:30:00,45.63,45.69,45.58,45.68,42908.0,42.9423,42.9988,42.8953,42.9894,42908.0
2017-12-12 09:35:00,45.67,45.84,45.66,45.82,102242.0,42.98,43.14,42.9706,43.1211,102242.0
2017-12-12 09:40:00,45.84,45.89,45.8,45.87,37708.0,43.14,43.187,43.1023,43.1682,37708.0
2017-12-12 09:45:00,45.88,45.88,45.74,45.74,35110.0,43.1776,43.1776,43.0458,43.0458,35110.0
2017-12-12 09:50:00,45.77,45.77,45.68,45.72,14084.0,43.0741,43.0741,42.9894,43.027,14084.0
2017-12-12 09:55:00,45.75,45.81,45.71,45.81,21498.0,43.0553,43.1117,43.0176,43.1117,21498.0
2017-12-12 10:00:00,45.81,45.83,45.69,45.69,27670.0,43.1117,43.1305,42.9988,42.9988,27670.0
2017-12-12 10:05:00,45.69,45.74,45.69,45.74,8524.0,42.9988,43.0458,42.9988,43.0458,8524.0
2017-12-12 10:10:00,45.73,45.77,45.72,45.76,17486.0,43.0364,43.0741,43.027,43.0647,17486.0
2017-12-12 10:15:00,45.76,45.8,45.74,45.76,10470.0,43.0647,43.1023,43.0458,43.0647,10470.0
2017-12-12 10:20:00,45.78,45.8,45.77,45.77,14872.0,43.0835,43.1023,43.0741,43.0741,14872.0
2017-12-12 10:25:00,45.76,45.78,45.74,45.77,9154.0,43.0647,43.0835,43.0458,43.0741,9154.0
2017-12-12 10:30:00,45.76,45.83,45.72,45.83,8558.0,43.0647,43.1305,43.027,43.1305,8558.0
2017-12-12 10:35:00,45.82,45.84,45.82,45.82,4324.0,43.1211,43.14,43.1211,43.1211,4324.0
2017-12-12 10:40:00,45.84,45.84,45.83,45.84,6250.0,43.14,43.14,43.1305,43.14,6250.0
2017-12-12 10:45:00,45.84,45.85,45.8,45.82,7680.0,43.14,43.1494,43.1023,43.1211,7680.0
2017-12-12 10:50:00,45.85,45.88,45.85,45.85,6946.0,43.1494,43.1776,43.1494,43.1494,6946.0
2017-12-12 10:55:00,45.88,45.89,45.82,45.83,4250.0,43.1776,43.187,43.1211,43.1305,4250.0
2017-12-12 11:00:00,45.81,45.82,45.71,45.71,7740.0,43.1117,43.1211,43.0176,43.0176,7740.0
2017-12-12 11:05:00,45.77,45.77,45.74,45.76,11560.0,43.0741,43.0741,43.0458,43.0647,11560.0
2017-12-12 11:10:00,45.77,45.8,45.76,45.8,3400.0,43.0741,43.1023,43.0647,43.1023,3400.0
2017-12-12 11:15:00,45.77,45.78,45.77,45.78,2800.0,43.0741,43.0835,43.0741,43.0835,2800.0
2017-12-12 11:20:00,45.8,45.84,45.8,45.83,2764.0,43.1023,43.14,43.1023,43.1305,2764.0
2017-12-12 11:25:00,45.84,45.95,45.84,45.93,110478.0,43.14,43.2435,43.14,43.2246,110478.0
2017-12-12 11:30:00,45.95,46.03,45.95,46.03,23908.0,43.2435,43.3188,43.2435,43.3188,23908.0
2017-12-12 11:35:00,46.04,46.05,45.96,45.99,27214.0,43.3282,43.3376,43.2529,43.2811,27214.0
2017-12-12 11:40:00,45.99,46.01,45.99,45.99,6392.0,43.2811,43.2999,43.2811,43.2811,6392.0
2017-12-12 11:45:00,46.01,46.01,45.99,45.99,5880.0,43.2999,43.2999,43.2811,43.2811,5880.0
2017-12-12 11:50:00,45.97,45.97,45.94,45.97,2404.0,43.2623,43.2623,43.2341,43.2623,2404.0
2017-12-12 11:55:00,45.98,46.01,45.98,45.99,7868.0,43.2717,43.2999,43.2717,43.2811,7868.0
2017-12-12 12:00:00,45.99,46.03,45.99,46.03,9320.0,43.2811,43.3188,43.2811,43.3188,9320.0
2017-12-12 12:05:00,46.03,46.07,46.02,46.07,11462.0,43.3188,43.3564,43.3093,43.3564,11462.0
2017-12-12 12:10:00,46.05,46.13,46.05,46.13,37938.0,43.3376,43.4129,43.3376,43.4129,37938.0
2017-12-12 12:15:00,46.15,46.18,46.12,46.13,17588.0,43.4317,43.4599,43.4035,43.4129,17588.0
2017-12-12 12:20:00,46.12,46.13,46.08,46.12,19100.0,43.4035,43.4129,43.3658,43.4035,19100.0
2017-12-12 12:25:00,46.1,46.12,45.88,45.91,18844.0,43.3846,43.4035,43.1776,43.2058,18844.0
2017-12-12 12:30:00,45.92,46.07,45.91,46.02,16650.0,43.2152,43.3564,43.2058,43.3093,16650.0
2017-12-12 12:35:00,46.01,46.05,46.0,46.01,9584.0,43.2999,43.3376,43.2905,43.2999,9584.0
2017-12-12 12:40:00,46.01,46.05,46.01,46.02,7286.0,43.2999,43.3376,43.2999,43.3093,7286.0
2017-12-12 12:45:00,46.05,46.06,46.04,46.04,6710.0,43.3376,43.347,43.3282,43.3282,6710.0
2017-12-12 12:50:00,46.03,46.08,46.03,46.07,22000.0,43.3188,43.3658,43.3188,43.3564,22000.0
2017-12-12 12:55:00,46.08,46.1,46.06,46.1,8234.0,43.3658,43.3846,43.347,43.3846,8234.0
2017-12-12 13:00:00,46.1,46.12,46.04,46.06,15460.0,43.3846,43.4035,43.3282,43.347,15460.0
2017-12-12 13:05:00,46.09,46.13,46.09,46.13,10724.0,43.3752,43.4129,43.3752,43.4129,10724.0
2017-12-12 13:10:00,46.12,46.15,46.11,46.15,19298.0,43.4035,43.4317,43.394,43.4317,19298.0
2017-12-12 13:15:00,46.13,46.13,46.1,46.12,10840.0,43.4129,43.4129,43.3846,43.4035,10840.0
2017-12-12 13:20:00,46.1,46.12,46.1,46.1,10880.0,43.3846,43.4035,43.3846,43.3846,10880.0
2017-12-12 13:25:00,46.11,46.12,46.1,46.1,11980.0,43.394,43.4035,43.3846,43.3846,11980.0
2017-12-12 13:30:00,46.1,46.1,46.08,46.08,17690.0,43.3846,43.3846,43.3658,43.3658,17690.0
2017-12-12 13:35:00,46.08,46.12,46.08,46.12,6000.0,43.3658,43.4035,43.3658,43.4035,6000.0
2017-12-12 13:40:00,46.12,46.13,46.11,46.12,4118.0,43.4035,43.4129,43.394,43.4035,4118.0
2017-12-12 13:45:00,46.1,46.11,46.03,46.04,7240.0,43.3846,43.394,43.3188,43.3282,7240.0
2017-12-12 13:50:00,46.05,46.08,46.05,46.07,4456.0,43.3376,43.3658,43.3376,43.3564,4456.0
2017-12-12 13:55:00,46.05,46.09,46.05,46.08,3816.0,43.3376,43.3752,43.3376,43.3658,3816.0
2017-12-12 14:00:00,46.05,46.08,46.05,46.07,6908.0,43.3376,43.3658,43.3376,43.3564,6908.0
2017-12-12 14:05:00,46.1,46.12,46.1,46.12,656.0,43.3846,43.4035,43.3846,43.4035,656.0
2017-12-12 14:10:00,46.1,46.12,46.1,46.12,8656.0,43.3846,43.4035,43.3846,43.4035,8656.0
2017-12-12 14:15:00,46.13,46.15,46.09,46.1,15044.0,43.4129,43.4317,43.3752,43.3846,15044.0
2017-12-12 14:20:00,46.09,46.1,46.09,46.1,8600.0,43.3752,43.3846,43.3752,43.3846,8600.0
2017-12-12 14:25:00,46.09,46.12,46.09,46.12,7540.0,43.3752,43.4035,43.3752,43.4035,7540.0
2017-12-12 14:30:00,46.13,46.13,46.1,46.11,8600.0,43.4129,43.4129,43.3846,43.394,8600.0
2017-12-12 14:35:00,46.12,46.12,46.1,46.1,6528.0,43.4035,43.4035,43.3846,43.3846,6528.0
2017-12-12 14:40:00,46.08,46.09,46.07,46.07,16200.0,43.3658,43.3752,43.3564,43.3564,16200.0
2017-12-12 14:45:00,46.07,46.08,46.02,46.07,8654.0,43.3564,43.3658,43.3093,43.3564,8654.0
2017-12-12 14:50:00,46.09,46.09,46.08,46.08,1100.0,43.3752,43.3752,43.3658,43.3658,1100.0
2017-12-12 14:55:00,46.1,46.12,46.09,46.09,6900.0,43.3846,43.4035,43.3752,43.3752,6900.0
2017-12-12 15:00:00,46.09,46.1,46.08,46.08,24516.0,43.3752,43.3846,43.3658,43.3658,24516.0
2017-12-12 15:05:00,46.07,46.07,46.05,46.05,2884.0,43.3564,43.3564,43.3376,43.3376,2884.0
2017-12-12 15:10:00,46.05,46.06,46.04,46.06,5312.0,43.3376,43.347,43.3282,43.347,5312.0
2017-12-12 15:15:00,46.07,46.07,46.05,46.06,24066.0,43.3564,43.3564,43.3376,43.347,24066.0
2017-12-12 15:20:00,46.08,46.11,46.07,46.11,7500.0,43.3658,43.394,43.3564,43.394,7500.0
2017-12-12 15:25:00,46.1,46.14,46.1,46.12,8700.0,43.3846,43.4223,43.3846,43.4035,8700.0
2017-12-12 15:30:00,46.13,46.15,46.09,46.09,6552.0,43.4129,43.4317,43.3752,43.3752,6552.0
2017-12-12 15:35:00,46.1,46.1,46.02,46.05,9800.0,43.3846,43.3846,43.3093,43.3376,9800.0
2017-12-12 15:40:00,46.04,46.06,46.0,46.05,17482.0,43.3282,43.347,43.2905,43.3376,17482.0
2017-12-12 15:45:00,46.04,46.04,45.99,46.02,17376.0,43.3282,43.3282,43.2811,43.3093,17376.0
2017-12-12 15:50:00,45.98,45.99,45.94,45.94,43708.0,43.2717,43.2811,43.2341,43.2341,43708.0
2017-12-12 15:55:00,45.95,45.99,45.88,45.94,84560.0,43.2435,43.2811,43.1776,43.2341,84560.0
2017-12-13 09:30:00,46.14,46.18,46.06,46.16,60892.0,43.4223,43.4599,43.347,43.4411,60892.0
2017-12-13 09:35:00,46.14,46.27,46.1,46.23,33040.0,43.4223,43.5446,43.3846,43.507,33040.0
2017-12-13 09:40:00,46.23,46.25,46.18,46.19,24584.0,43.507,43.5258,43.4599,43.4693,24584.0
2017-12-13 09:45:00,46.2,46.21,46.16,46.21,21016.0,43.4787,43.4882,43.4411,43.4882,21016.0
2017-12-13 09:50:00,46.19,46.29,46.19,46.29,6830.0,43.4693,43.5634,43.4693,43.5634,6830.0
2017-12-13 09:55:00,46.29,46.35,46.28,46.3,36876.0,43.5634,43.6199,43.554,43.5729,36876.0
2017-12-13 10:00:00,46.33,46.33,46.28,46.3,9538.0,43.6011,43.6011,43.554,43.5729,9538.0
2017-12-13 10:05:00,46.31,46.33,46.27,46.3,16754.0,43.5823,43.6011,43.5446,43.5729,16754.0
2017-12-13 10:10:00,46.31,46.38,46.3,46.38,9352.0,43.5823,43.6481,43.5729,43.6481,9352.0
2017-12-13 10:15:00,46.36,46.36,46.31,46.34,17344.0,43.6293,43.6293,43.5823,43.6105,17344.0
2017-12-13 10:20:00,46.34,46.38,46.34,46.38,15954.0,43.6105,43.6481,43.6105,43.6481,15954.0
2017-12-13 10:25:00,46.35,46.43,46.34,46.43,19000.0,43.6199,43.6952,43.6105,43.6952,19000.0
2017-12-13 10:30:00,46.42,46.45,46.4,46.44,20070.0,43.6858,43.714,43.667,43.7046,20070.0
2017-12-13 10:35:00,46.43,46.52,46.43,46.52,28120.0,43.6952,43.7799,43.6952,43.7799,28120.0
2017-12-13 10:40:00,46.49,46.55,46.47,46.54,10300.0,43.7517,43.8081,43.7328,43.7987,10300.0
2017-12-13 10:45:00,46.51,46.52,46.42,46.45,19730.0,43.7705,43.7799,43.6858,43.714,19730.0
2017-12-13 10:50:00,46.46,46.52,46.45,46.51,15448.0,43.7234,43.7799,43.714,43.7705,15448.0
2017-12-13 10:55:00,46.49,46.55,46.49,46.53,14104.0,43.7517,43.8081,43.7517,43.7893,14104.0
2017-12-13 11:00:00,46.54,46.56,46.49,46.56,20100.0,43.7987,43.8175,43.7517,43.8175,20100.0
2017-12-13 11:05:00,46.52,46.55,46.52,46.54,13600.0,43.7799,43.8081,43.7799,43.7987,13600.0
2017-12-13 11:10:00,46.54,46.59,46.54,46.55,14840.0,43.7987,43.8458,43.7987,43.8081,14840.0
2017-12-13 11:15:00,46.56,46.57,46.55,46.56,10344.0,43.8175,43.827,43.8081,43.8175,10344.0
2017-12-13 11:20:00,46.57,46.66,46.56,46.66,17540.0,43.827,43.9117,43.8175,43.9117,17540.0
2017-12-13 11:25:00,46.64,46.7,46.63,46.67,11982.0,43.8928,43.9493,43.8834,43.9211,11982.0
2017-12-13 11:30:00,46.7,46.76,46.7,46.74,16226.0,43.9493,44.0058,43.9493,43.9869,16226.0
2017-12-13 11:35:00,46.73,46.73,46.68,46.69,23128.0,43.9775,43.9775,43.9305,43.9399,23128.0
2017-12-13 11:40:00,46.71,46.71,46.67,46.67,6770.0,43.9587,43.9587,43.9211,43.9211,6770.0
2017-12-13 11:45:00,46.68,46.79,46.65,46.79,25854.0,43.9305,44.034,43.9022,44.034,25854.0
2017-12-13 11:50:00,46.79,46.81,46.74,46.78,30748.0,44.034,44.0528,43.9869,44.0246,30748.0
2017-12-13 11:55:00,46.8,46.8,46.76,46.79,21230.0,44.0434,44.0434,44.0058,44.034,21230.0
2017-12-13 12:00:00,46.76,46.77,46.59,46.59,31878.0,44.0058,44.0152,43.8458,43.8458,31878.0
2017-12-13 12:05:00,46.59,46.71,46.55,46.68,35698.0,43.8458,43.9587,43.8081,43.9305,35698.0
2017-12-13 12:10:00,46.71,46.74,46.63,46.63,16614.0,43.9587,43.9869,43.8834,43.8834,16614.0
2017-12-13 12:15:00,46.63,46.66,46.6,46.65,8716.0,43.8834,43.9117,43.8552,43.9022,8716.0
2017-12-13 12:20:00,46.68,46.71,46.66,46.7,37648.0,43.9305,43.9587,43.9117,43.9493,37648.0
2017-12-13 12:25:00,46.69,46.69,46.64,46.65,9446.0,43.9399,43.9399,43.8928,43.9022,9446.0
2017-12-13 12:30:00,46.66,46.67,46.62,46.63,19970.0,43.9117,43.9211,43.874,43.8834,19970.0
2017-12-13 12:35:00,46.62,46.63,46.56,46.57,12314.0,43.874,43.8834,43.8175,43.827,12314.0
2017-12-13 12:40:00,46.57,46.6,46.49,46.51,46826.0,43.827,43.8552,43.7517,43.7705,46826.0
2017-12-13 12:45:00,46.54,46.58,46.51,46.58,3570.0,43.7987,43.8364,43.7705,43.8364,3570.0
2017-12-13 12:50:00,46.56,46.57,46.55,46.55,5400.0,43.8175,43.827,43.8081,43.8081,5400.0
2017-12-13 12:55:00,46.55,46.57,46.54,46.55,9520.0,43.8081,43.827,43.7987,43.8081,9520.0
2017-12-13 13:00:00,46.53,46.55,46.53,46.53,10420.0,43.7893,43.8081,43.7893,43.7893,10420.0
2017-12-13 13:05:00,46.54,46.56,46.49,46.54,13172.0,43.7987,43.8175,43.7517,43.7987,13172.0
2017-12-13 13:10:00,46.51,46.51,46.46,46.49,58236.0,43.7705,43.7705,43.7234,43.7517,58236.0
2017-12-13 13:15:00,46.49,46.51,46.47,46.48,6340.0,43.7517,43.7705,43.7328,43.7423,6340.0
2017-12-13 13:20:00,46.49,46.49,46.45,46.48,5962.0,43.7517,43.7517,43.714,43.7423,5962.0
2017-12-13 13:25:00,46.47,46.49,46.47,46.49,16488.0,43.7328,43.7517,43.7328,43.7517,16488.0
2017-12-13 13:30:00,46.45,46.45,46.38,46.38,21154.0,43.714,43.714,43.6481,43.6481,21154.0
2017-12-13 13:35:00,46.36,46.43,46.35,46.43,16330.0,43.6293,43.6952,43.6199,43.6952,16330.0
2017-12-13 13:40:00,46.4,46.44,46.4,46.44,7992.0,43.667,43.7046,43.667,43.7046,7992.0
2017-12-13 13:45:00,46.47,46.52,46.47,46.5,12092.0,43.7328,43.7799,43.7328,43.7611,12092.0
2017-12-13 13:50:00,46.48,46.52,46.47,46.48,52130.0,43.7423,43.7799,43.7328,43.7423,52130.0
2017-12-13 13:55:00,46.45,46.45,46.44,46.45,800.0,43.714,43.714,43.7046,43.714,800.0
2017-12-13 14:00:00,46.55,46.7,46.5,46.59,37630.0,43.8081,43.9493,43.7611,43.8458,37630.0
2017-12-13 14:05:00,46.63,46.63,46.52,46.59,7420.0,43.8834,43.8834,43.7799,43.8458,7420.0
2017-12-13 14:10:00,46.57,46.58,46.48,46.52,7754.0,43.827,43.8364,43.7423,43.7799,7754.0
2017-12-13 14:15:00,46.52,46.62,46.52,46.62,7254.0,43.7799,43.874,43.7799,43.874,7254.0
2017-12-13 14:20:00,46.59,46.64,46.59,46.61,11080.0,43.8458,43.8928,43.8458,43.8646,11080.0
2017-12-13 14:25:00,46.62,46.67,46.62,46.66,4172.0,43.874,43.9211,43.874,43.9117,4172.0
2017-12-13 14:30:00,46.67,46.74,46.66,46.71,43022.0,43.9211,43.9869,43.9117,43.9587,43022.0
2017-12-13 14:35:00,46.69,46.7,46.64,46.69,21226.0,43.9399,43.9493,43.8928,43.9399,21226.0
2017-12-13 14:40:00,46.67,46.69,46.66,46.68,3800.0,43.9211,43.9399,43.9117,43.9305,3800.0
2017-12-13 14:45:00,46.68,46.76,46.67,46.74,16200.0,43.9305,44.0058,43.9211,43.9869,16200.0
2017-12-13 14:50:00,46.74,46.74,46.69,46.69,12716.0,43.9869,43.9869,43.9399,43.9399,12716.0
2017-12-13 14:55:00,46.69,46.72,46.67,46.72,8424.0,43.9399,43.9681,43.9211,43.9681,8424.0
2017-12-13 15:00:00,46.68,46.69,46.65,46.66,18278.0,43.9305,43.9399,43.9022,43.9117,18278.0
2017-12-13 15:05:00,46.67,46.67,46.59,46.6,57522.0,43.9211,43.9211,43.8458,43.8552,57522.0
2017-12-13 15:10:00,46.59,46.64,46.59,46.63,7036.0,43.8458,43.8928,43.8458,43.8834,7036.0
2017-12-13 15:15:00,46.63,46.63,46.56,46.56,14016.0,43.8834,43.8834,43.8175,43.8175,14016.0
2017-12-13 15:20:00,46.61,46.64,46.57,46.58,7870.0,43.8646,43.8928,43.827,43.8364,7870.0
2017-12-13 15:25:00,46.58,46.58,46.46,46.48,17562.0,43.8364,43.8364,43.7234,43.7423,17562.0
2017-12-13 15:30:00,46.47,46.57,46.47,46.57,8164.0,43.7328,43.827,43.7328,43.827,8164.0
2017-12-13 15:35:00,46.58,46.62,46.58,46.6,5608.0,43.8364,43.874,43.8364,43.8552,5608.0
2017-12-13 15:40:00,46.56,46.58,46.52,46.55,12900.0,43.8175,43.8364,43.7799,43.8081,12900.0
2017-12-13 15:45:00,46.59,46.59,46.52,46.56,22880.0,43.8458,43.8458,43.7799,43.8175,22880.0
2017-12-13 15:50:00,46.5,46.5,46.38,46.4,16238.0,43.7611,43.7611,43.6481,43.667,16238.0
2017-12-13 15:55:00,46.4,46.47,46.38,46.38,59770.0,43.667,43.7328,43.6481,43.6481,59770.0
2017-12-14 09:30:00,46.83,46.83,46.7,46.8,86582.0,44.0716,44.0716,43.9493,44.0434,86582.0
2017-12-14 09:35:00,46.83,46.83,46.72,46.8,71914.0,44.0716,44.0716,43.9681,44.0434,71914.0
2017-12-14 09:40:00,46.77,46.77,46.74,46.75,26882.0,44.0152,44.0152,43.9869,43.9963,26882.0
2017-12-14 09:45:00,46.74,46.76,46.62,46.63,78548.0,43.9869,44.0058,43.874,43.8834,78548.0
2017-12-14 09:50:00,46.71,46.72,46.65,46.68,24264.0,43.9587,43.9681,43.9022,43.9305,24264.0
2017-12-14 09:55:00,46.74,46.74,46.67,46.74,25880.0,43.9869,43.9869,43.9211,43.9869,25880.0
2017-12-14 10:00:00,46.74,46.77,46.65,46.65,17528.0,43.9869,44.0152,43.9022,43.9022,17528.0
2017-12-14 10:05:00,46.65,46.67,46.61,46.65,24892.0,43.9022,43.9211,43.8646,43.9022,24892.0
2017-12-14 10:10:00,46.66,46.74,46.65,46.67,13314.0,43.9117,43.9869,43.9022,43.9211,13314.0
2017-12-14 10:15:00,46.7,46.71,46.63,46.67,19700.0,43.9493,43.9587,43.8834,43.9211,19700.0
2017-12-14 10:20:00,46.63,46.63,46.59,46.62,10734.0,43.8834,43.8834,43.8458,43.874,10734.0
2017-12-14 10:25:00,46.65,46.69,46.61,46.61,28926.0,43.9022,43.9399,43.8646,43.8646,28926.0
2017-12-14 10:30:00,46.6,46.62,46.57,46.61,13684.0,43.8552,43.874,43.827,43.8646,13684.0
2017-12-14 10:35:00,46.62,46.64,46.62,46.62,3646.0,43.874,43.8928,43.874,43.874,3646.0
2017-12-14 10:40:00,46.58,46.63,46.57,46.62,10000.0,43.8364,43.8834,43.827,43.874,10000.0
2017-12-14 10:45:00,46.61,46.63,46.6,46.6,2700.0,43.8646,43.8834,43.8552,43.8552,2700.0
2017-12-14 10:50:00,46.59,46.59,46.54,46.54,8358.0,43.8458,43.8458,43.7987,43.7987,8358.0
2017-12-14 10:55:00,46.57,46.6,46.5,46.5,15268.0,43.827,43.8552,43.7611,43.7611,15268.0
2017-12-14 11:00:00,46.51,46.55,46.44,46.46,31776.0,43.7705,43.8081,43.7046,43.7234,31776.0
2017-12-14 11:05:00,46.45,46.48,46.43,46.44,11328.0,43.714,43.7423,43.6952,43.7046,11328.0
2017-12-14 11:10:00,46.44,46.47,46.38,46.39,44844.0,43.7046,43.7328,43.6481,43.6576,44844.0
2017-12-14 11:15:00,46.38,46.42,46.35,46.41,71254.0,43.6481,43.6858,43.6199,43.6764,71254.0
2017-12-14 11:20:00,46.41,46.41,46.34,46.38,35912.0,43.6764,43.6764,43.6105,43.6481,35912.0
2017-12-14 11:25:00,46.38,46.46,46.38,46.46,21132.0,43.6481,43.7234,43.6481,43.7234,21132.0
2017-12-14 11:30:00,46.48,46.48,46.44,46.46,4584.0,43.7423,43.7423,43.7046,43.7234,4584.0
2017-12-14 11:35:00,46.48,46.53,46.45,46.52,19826.0,43.7423,43.7893,43.714,43.7799,19826.0
2017-12-14 11:40:00,46.51,46.56,46.51,46.55,15694.0,43.7705,43.8175,43.7705,43.8081,15694.0
2017-12-14 11:45:00,46.53,46.56,46.51,46.54,1900.0,43.7893,43.8175,43.7705,43.7987,1900.0
2017-12-14 11:50:00,46.54,46.6,46.54,46.6,7980.0,43.7987,43.8552,43.7987,43.8552,7980.0
2017-12-14 11:55:00,46.59,46.59,46.57,46.58,4514.0,43.8458,43.8458,43.827,43.8364,4514.0
2017-12-14 12:00:00,46.55,46.57,46.53,46.54,4106.0,43.8081,43.827,43.7893,43.7987,4106.0
2017-12-14 12:05:00,46.54,46.55,46.52,46.53,1522.0,43.7987,43.8081,43.7799,43.7893,1522.0
2017-12-14 12:10:00,46.54,46.54,46.47,46.48,17664.0,43.7987,43.7987,43.7328,43.7423,17664.0
2017-12-14 12:15:00,46.49,46.49,46.49,46.49,5000.0,43.7517,43.7517,43.7517,43.7517,5000.0
2017-12-14 12:20:00,46.52,46.52,46.49,46.49,12072.0,43.7799,43.7799,43.7517,43.7517,12072.0
2017-12-14 12:25:00,46.48,46.51,46.48,46.48,10468.0,43.7423,43.7705,43.7423,43.7423,10468.0
2017-12-14 12:30:00,46.46,46.47,46.44,46.47,2216.0,43.7234,43.7328,43.7046,43.7328,2216.0
2017-12-14 12:35:00,46.46,46.47,46.41,46.43,3638.0,43.7234,43.7328,43.6764,43.6952,3638.0
2017-12-14 12:40:00,46.43,46.44,46.41,46.44,10688.0,43.6952,43.7046,43.6764,43.7046,10688.0
2017-12-14 12:45:00,46.43,46.43,46.37,46.37,6590.0,43.6952,43.6952,43.6387,43.6387,6590.0
2017-12-14 12:50:00,46.38,46.38,46.33,46.35,15872.0,43.6481,43.6481,43.6011,43.6199,15872.0
2017-12-14 12:55:00,46.35,46.35,46.27,46.31,13900.0,43.6199,43.6199,43.5446,43.5823,13900.0
2017-12-14 13:00:00,46.3,46.32,46.26,46.32,7860.0,43.5729,43.5917,43.5352,43.5917,7860.0
2017-12-14 13:05:00,46.31,46.31,46.26,46.27,6512.0,43.5823,43.5823,43.5352,43.5446,6512.0
2017-12-14 13:10:00,46.26,46.29,46.23,46.25,22146.0,43.5352,43.5634,43.507,43.5258,22146.0
2017-12-14 13:15:00,46.2,46.32,46.2,46.26,9666.0,43.4787,43.5917,43.4787,43.5352,9666.0
2017-12-14 13:20:00,46.24,46.31,46.24,46.31,2200.0,43.5164,43.5823,43.5164,43.5823,2200.0
2017-12-14 13:25:00,46.31,46.34,46.31,46.34,3200.0,43.5823,43.6105,43.5823,43.6105,3200.0
2017-12-14 13:30:00,46.38,46.38,46.31,46.31,5180.0,43.6481,43.6481,43.5823,43.5823,5180.0
2017-12-14 13:35:00,46.31,46.32,46.26,46.27,6486.0,43.5823,43.5917,43.5352,43.5446,6486.0
2017-12-14 13:40:00,46.27,46.28,46.22,46.22,13318.0,43.5446,43.554,43.4976,43.4976,13318.0
2017-12-14 13:45:00,46.33,46.36,46.32,46.33,6176.0,43.6011,43.6293,43.5917,43.6011,6176.0
2017-12-14 13:50:00,46.32,46.32,46.24,46.25,3000.0,43.5917,43.5917,43.5164,43.5258,3000.0
2017-12-14 13:55:00,46.26,46.31,46.19,46.2,18214.0,43.5352,43.5823,43.4693,43.4787,18214.0
2017-12-14 14:00:00,46.21,46.27,46.17,46.23,45442.0,43.4882,43.5446,43.4505,43.507,45442.0
2017-12-14 14:05:00,46.22,46.27,46.22,46.24,4292.0,43.4976,43.5446,43.4976,43.5164,4292.0
2017-12-14 14:10:00,46.23,46.24,46.22,46.24,4664.0,43.507,43.5164,43.4976,43.5164,4664.0
2017-12-14 14:15:00,46.23,46.25,46.23,46.23,2500.0,43.507,43.5258,43.507,43.507,2500.0
2017-12-14 14:20:00,46.22,46.22,46.08,46.1,58142.0,43.4976,43.4976,43.3658,43.3846,58142.0
2017-12-14 14:25:00,46.11,46.14,45.99,45.99,24988.0,43.394,43.4223,43.2811,43.2811,24988.0
2017-12-14 14:30:00,45.98,46.1,45.98,46.06,63776.0,43.2717,43.3846,43.2717,43.347,63776.0
2017-12-14 14:35:00,46.05,46.07,46.04,46.06,7210.0,43.3376,43.3564,43.3282,43.347,7210.0
2017-12-14 14:40:00,46.07,46.07,46.0,46.05,9656.0,43.3564,43.3564,43.2905,43.3376,9656.0
2017-12-14 14:45:00,46.04,46.05,46.02,46.03,25400.0,43.3282,43.3376,43.3093,43.3188,25400.0
2017-12-14 14:50:00,46.08,46.11,46.08,46.09,17578.0,43.3658,43.394,43.3658,43.3752,17578.0
2017-12-14 14:55:00,46.17,46.19,46.15,46.16,4800.0,43.4505,43.4693,43.4317,43.4411,4800.0
2017-12-14 15:00:00,46.13,46.16,46.07,46.07,9234.0,43.4129,43.4411,43.3564,43.3564,9234.0
2017-12-14 15:05:00,46.08,46.12,46.05,46.05,1000.0,43.3658,43.4035,43.3376,43.3376,1000.0
2017-12-14 15:10:00,46.1,46.15,46.1,46.12,3588.0,43.3846,43.4317,43.3846,43.4035,3588.0
2017-12-14 15:15:00,46.1,46.1,46.0,46.02,16628.0,43.3846,43.3846,43.2905,43.3093,16628.0
2017-12-14 15:20:00,46.03,46.07,46.03,46.07,15800.0,43.3188,43.3564,43.3188,43.3564,15800.0
2017-12-14 15:25:00,46.09,46.11,46.09,46.1,8170.0,43.3752,43.394,43.3752,43.3846,8170.0
2017-12-14 15:30:00,46.13,46.18,46.1,46.16,10798.0,43.4129,43.4599,43.3846,43.4411,10798.0
2017-12-14 15:35:00,46.21,46.26,46.2,46.24,5880.0,43.4882,43.5352,43.4787,43.5164,5880.0
2017-12-14 15:40:00,46.27,46.3,46.23,46.23,7284.0,43.5446,43.5729,43.507,43.507,7284.0
2017-12-14 15:45:00,46.19,46.2,46.18,46.19,1616.0,43.4693,43.4787,43.4599,43.4693,1616.0
2017-12-14 15:50:00,46.15,46.15,46.04,46.11,24930.0,43.4317,43.4317,43.3282,43.394,24930.0
2017-12-14 15:55:00,46.1,46.12,45.94,45.97,78368.0,43.3846,43.4035,43.2341,43.2623,78368.0
2017-12-15 09:30:00,46.65,46.7,46.59,46.6,103926.0,43.9022,43.9493,43.8458,43.8552,103926.0
2017-12-15 09:35:00,46.6,46.62,46.5,46.56,37162.0,43.8552,43.874,43.7611,43.8175,37162.0
2017-12-15 09:40:00,46.57,46.65,46.55,46.64,27148.0,43.827,43.9022,43.8081,43.8928,27148.0
2017-12-15 09:45:00,46.63,46.65,46.57,46.57,24360.0,43.8834,43.9022,43.827,43.827,24360.0
2017-12-15 09:50:00,46.58,46.58,46.49,46.49,35544.0,43.8364,43.8364,43.7517,43.7517,35544.0
2017-12-15 09:55:00,46.51,46.51,46.44,46.46,29594.0,43.7705,43.7705,43.7046,43.7234,29594.0
2017-12-15 10:00:00,46.48,46.51,46.46,46.5,14224.0,43.7423,43.7705,43.7234,43.7611,14224.0
2017-12-15 10:05:00,46.47,46.53,46.47,46.53,10080.0,43.7328,43.7893,43.7328,43.7893,10080.0
2017-12-15 10:10:00,46.52,46.52,46.47,46.48,9500.0,43.7799,43.7799,43.7328,43.7423,9500.0
2017-12-15 10:15:00,46.5,46.77,46.5,46.76,42192.0,43.7611,44.0152,43.7611,44.0058,42192.0
2017-12-15 10:20:00,46.75,46.76,46.72,46.72,25958.0,43.9963,44.0058,43.9681,43.9681,25958.0
2017-12-15 10:25:00,46.72,46.74,46.68,46.68,9310.0,43.9681,43.9869,43.9305,43.9305,9310.0
2017-12-15 10:30:00,46.69,46.69,46.66,46.66,4092.0,43.9399,43.9399,43.9117,43.9117,4092.0
2017-12-15 10:35:00,46.65,46.66,46.58,46.61,4610.0,43.9022,43.9117,43.8364,43.8646,4610.0
2017-12-15 10:40:00,46.64,46.67,46.62,46.63,8394.0,43.8928,43.9211,43.874,43.8834,8394.0
2017-12-15 10:45:00,46.63,46.66,46.58,46.58,6138.0,43.8834,43.9117,43.8364,43.8364,6138.0
2017-12-15 10:50:00,46.59,46.59,46.49,46.54,13910.0,43.8458,43.8458,43.7517,43.7987,13910.0
2017-12-15 10:55:00,46.54,46.55,46.52,46.52,6072.0,43.7987,43.8081,43.7799,43.7799,6072.0
2017-12-15 11:00:00,46.55,46.55,46.54,46.55,2800.0,43.8081,43.8081,43.7987,43.8081,2800.0
2017-12-15 11:05:00,46.57,46.62,46.57,46.62,12808.0,43.827,43.874,43.827,43.874,12808.0
2017-12-15 11:10:00,46.61,46.64,46.6,46.63,26140.0,43.8646,43.8928,43.8552,43.8834,26140.0
2017-12-15 11:15:00,46.66,46.7,46.66,46.7,8624.0,43.9117,43.9493,43.9117,43.9493,8624.0
2017-12-15 11:20:00,46.71,46.73,46.7,46.72,10278.0,43.9587,43.9775,43.9493,43.9681,10278.0
2017-12-15 11:25:00,46.7,46.79,46.7,46.77,20266.0,43.9493,44.034,43.9493,44.0152,20266.0
2017-12-15 11:30:00,46.78,46.84,46.78,46.84,35236.0,44.0246,44.081,44.0246,44.081,35236.0
2017-12-15 11:35:00,46.82,46.82,46.77,46.77,10100.0,44.0622,44.0622,44.0152,44.0152,10100.0
2017-12-15 11:40:00,46.79,46.8,46.71,46.71,4832.0,44.034,44.0434,43.9587,43.9587,4832.0
2017-12-15 11:45:00,46.72,46.73,46.72,46.73,1200.0,43.9681,43.9775,43.9681,43.9775,1200.0
2017-12-15 11:50:00,46.74,46.77,46.73,46.74,12520.0,43.9869,44.0152,43.9775,43.9869,12520.0
2017-12-15 11:55:00,46.73,46.77,46.73,46.77,6900.0,43.9775,44.0152,43.9775,44.0152,6900.0
2017-12-15 12:00:00,46.74,46.77,46.71,46.71,9688.0,43.9869,44.0152,43.9587,43.9587,9688.0
2017-12-15 12:05:00,46.72,46.75,46.72,46.74,6900.0,43.9681,43.9963,43.9681,43.9869,6900.0
2017-12-15 12:10:00,46.75,46.76,46.71,46.72,10550.0,43.9963,44.0058,43.9587,43.9681,10550.0
2017-12-15 12:15:00,46.7,46.73,46.7,46.73,4968.0,43.9493,43.9775,43.9493,43.9775,4968.0
2017-12-15 12:20:00,46.73,46.73,46.73,46.73,200.0,43.9775,43.9775,43.9775,43.9775,200.0
2017-12-15 12:25:00,46.75,46.79,46.75,46.77,2218.0,43.9963,44.034,43.9963,44.0152,2218.0
2017-12-15 12:30:00,46.79,46.81,46.76,46.81,6318.0,44.034,44.0528,44.0058,44.0528,6318.0
2017-12-15 12:35:00,46.8,46.8,46.77,46.79,4818.0,44.0434,44.0434,44.0152,44.034,4818.0
2017-12-15 12:40:00,46.77,46.77,46.76,46.77,4166.0,44.0152,44.0152,44.0058,44.0152,4166.0
2017-12-15 12:45:00,46.77,46.79,46.76,46.77,9330.0,44.0152,44.034,44.0058,44.0152,9330.0
2017-12-15 12:50:00,46.77,46.8,46.77,46.77,11570.0,44.0152,44.0434,44.0152,44.0152,11570.0
2017-12-15 12:55:00,46.75,46.76,46.71,46.76,10430.0,43.9963,44.0058,43.9587,44.0058,10430.0
2017-12-15 13:00:00,46.76,46.77,46.75,46.75,5200.0,44.0058,44.0152,43.9963,43.9963,5200.0
2017-12-15 13:05:00,46.7,46.73,46.68,46.72,13086.0,43.9493,43.9775,43.9305,43.9681,13086.0
2017-12-15 13:10:00,46.71,46.75,46.7,46.72,2700.0,43.9587,43.9963,43.9493,43.9681,2700.0
2017-12-15 13:15:00,46.71,46.71,46.7,46.71,420.0,43.9587,43.9587,43.9493,43.9587,420.0
2017-12-15 13:20:00,46.71,46.72,46.7,46.71,5612.0,43.9587,43.9681,43.9493,43.9587,5612.0
2017-12-15 13:25:00,46.7,46.71,46.69,46.7,3382.0,43.9493,43.9587,43.9399,43.9493,3382.0
2017-12-15 13:30:00,46.71,46.73,46.71,46.73,3388.0,43.9587,43.9775,43.9587,43.9775,3388.0
2017-12-15 13:35:00,46.73,46.74,46.72,46.73,3250.0,43.9775,43.9869,43.9681,43.9775,3250.0
2017-12-15 13:40:00,46.73,46.74,46.73,46.74,8360.0,43.9775,43.9869,43.9775,43.9869,8360.0
2017-12-15 13:45:00,46.74,46.76,46.74,46.74,6054.0,43.9869,44.0058,43.9869,43.9869,6054.0
2017-12-15 13:50:00,46.75,46.76,46.75,46.76,7000.0,43.9963,44.0058,43.9963,44.0058,7000.0
2017-12-15 13:55:00,46.77,46.78,46.76,46.78,9100.0,44.0152,44.0246,44.0058,44.0246,9100.0
2017-12-15 14:00:00,46.77,46.8,46.77,46.8,600.0,44.0152,44.0434,44.0152,44.0434,600.0
2017-12-15 14:05:00,46.8,46.8,46.77,46.77,3136.0,44.0434,44.0434,44.0152,44.0152,3136.0
2017-12-15 14:10:00,46.75,46.77,46.75,46.76,800.0,43.9963,44.0152,43.9963,44.0058,800.0
2017-12-15 14:15:00,46.79,46.85,46.79,46.81,7050.0,44.034,44.0905,44.034,44.0528,7050.0
2017-12-15 14:20:00,46.81,46.85,46.81,46.84,10556.0,44.0528,44.0905,44.0528,44.081,10556.0
2017-12-15 14:25:00,46.79,46.8,46.78,46.8,8530.0,44.034,44.0434,44.0246,44.0434,8530.0
2017-12-15 14:30:00,46.8,46.83,46.8,46.83,45224.0,44.0434,44.0716,44.0434,44.0716,45224.0
2017-12-15 14:35:00,46.84,46.85,46.84,46.85,600.0,44.081,44.0905,44.081,44.0905,600.0
2017-12-15 14:40:00,46.84,46.85,46.83,46.83,4120.0,44.081,44.0905,44.0716,44.0716,4120.0
2017-12-15 14:45:00,46.82,46.84,46.82,46.83,8650.0,44.0622,44.081,44.0622,44.0716,8650.0
2017-12-15 14:50:00,46.84,46.85,46.82,46.82,2094.0,44.081,44.0905,44.0622,44.0622,2094.0
2017-12-15 14:55:00,46.81,46.82,46.78,46.78,3200.0,44.0528,44.0622,44.0246,44.0246,3200.0
2017-12-15 15:00:00,46.81,46.83,46.81,46.83,2142.0,44.0528,44.0716,44.0528,44.0716,2142.0
2017-12-15 15:05:00,46.84,46.88,46.83,46.87,24782.0,44.081,44.1187,44.0716,44.1093,24782.0
2017-12-15 15:10:00,46.88,46.9,46.87,46.9,23480.0,44.1187,44.1375,44.1093,44.1375,23480.0
2017-12-15 15:15:00,46.9,46.93,46.89,46.9,11600.0,44.1375,44.1657,44.1281,44.1375,11600.0
2017-12-15 15:20:00,46.88,46.9,46.88,46.9,1800.0,44.1187,44.1375,44.1187,44.1375,1800.0
2017-12-15 15:25:00,46.91,46.92,46.89,46.89,5304.0,44.1469,44.1563,44.1281,44.1281,5304.0
2017-12-15 15:30:00,46.88,46.88,46.85,46.85,13902.0,44.1187,44.1187,44.0905,44.0905,13902.0
2017-12-15 15:35:00,46.85,46.86,46.83,46.84,12528.0,44.0905,44.0999,44.0716,44.081,12528.0
2017-12-15 15:40:00,46.83,46.84,46.8,46.83,5730.0,44.0716,44.081,44.0434,44.0716,5730.0
2017-12-15 15:45:00,46.78,46.78,46.67,46.7,43730.0,44.0246,44.0246,43.9211,43.9493,43730.0
2017-12-15 15:50:00,46.74,46.77,46.63,46.67,67654.0,43.9869,44.0152,43.8834,43.9211,67654.0
2017-12-15 15:55:00,46.67,46.69,46.52,46.69,107102.0,43.9211,43.9399,43.7799,43.9399,107102.0
2017-12-18 09:30:00,47.73,47.73,47.49,47.68,239092.0,44.9186,44.9186,44.6928,44.8716,239092.0
2017-12-18 09:35:00,47.68,47.9,47.68,47.9,58970.0,44.8716,45.0786,44.8716,45.0786,58970.0
2017-12-18 09:40:00,47.98,47.99,47.8,47.82,63122.0,45.1539,45.1633,44.9845,45.0033,63122.0
2017-12-18 09:45:00,47.83,47.9,47.82,47.87,44994.0,45.0127,45.0786,45.0033,45.0504,44994.0
2017-12-18 09:50:00,47.85,47.87,47.8,47.8,65972.0,45.0316,45.0504,44.9845,44.9845,65972.0
2017-12-18 09:55:00,47.81,47.85,47.77,47.85,23522.0,44.9939,45.0316,44.9563,45.0316,23522.0
2017-12-18 10:00:00,47.85,47.88,47.8,47.81,18048.0,45.0316,45.0598,44.9845,44.9939,18048.0
2017-12-18 10:05:00,47.82,47.87,47.79,47.83,27494.0,45.0033,45.0504,44.9751,45.0127,27494.0
2017-12-18 10:10:00,47.81,47.88,47.76,47.87,15900.0,44.9939,45.0598,44.9469,45.0504,15900.0
2017-12-18 10:15:00,47.87,47.88,47.83,47.88,20506.0,45.0504,45.0598,45.0127,45.0598,20506.0
2017-12-18 10:20:00,47.88,47.89,47.8,47.8,25470.0,45.0598,45.0692,44.9845,44.9845,25470.0
2017-12-18 10:25:00,47.81,47.81,47.74,47.75,15292.0,44.9939,44.9939,44.928,44.9374,15292.0
2017-12-18 10:30:00,47.77,47.77,47.62,47.69,28986.0,44.9563,44.9563,44.8151,44.881,28986.0
2017-12-18 10:35:00,47.68,47.71,47.6,47.62,9400.0,44.8716,44.8998,44.7963,44.8151,9400.0
2017-12-18 10:40:00,47.66,47.71,47.65,47.68,6810.0,44.8527,44.8998,44.8433,44.8716,6810.0
2017-12-18 10:45:00,47.72,47.72,47.65,47.69,8884.0,44.9092,44.9092,44.8433,44.881,8884.0
2017-12-18 10:50:00,47.69,47.69,47.66,47.67,10424.0,44.881,44.881,44.8527,44.8622,10424.0
2017-12-18 10:55:00,47.69,47.72,47.69,47.72,7420.0,44.881,44.9092,44.881,44.9092,7420.0
2017-12-18 11:00:00,47.65,47.66,47.63,47.65,10444.0,44.8433,44.8527,44.8245,44.8433,10444.0
2017-12-18 11:05:00,47.65,47.7,47.65,47.7,2800.0,44.8433,44.8904,44.8433,44.8904,2800.0
2017-12-18 11:10:00,47.7,47.71,47.66,47.71,7582.0,44.8904,44.8998,44.8527,44.8998,7582.0
2017-12-18 11:15:00,47.7,47.71,47.66,47.71,8926.0,44.8904,44.8998,44.8527,44.8998,8926.0
2017-12-18 11:20:00,47.7,47.7,47.66,47.7,2642.0,44.8904,44.8904,44.8527,44.8904,2642.0
2017-12-18 11:25:00,47.72,47.72,47.68,47.68,13744.0,44.9092,44.9092,44.8716,44.8716,13744.0
2017-12-18 11:30:00,47.65,47.74,47.65,47.74,24924.0,44.8433,44.928,44.8433,44.928,24924.0
2017-12-18 11:35:00,47.71,47.74,47.7,47.73,6050.0,44.8998,44.928,44.8904,44.9186,6050.0
2017-12-18 11:40:00,47.74,47.74,47.72,47.74,22352.0,44.928,44.928,44.9092,44.928,22352.0
2017-12-18 11:45:00,47.74,47.77,47.74,47.76,8600.0,44.928,44.9563,44.928,44.9469,8600.0
2017-12-18 11:50:00,47.76,47.82,47.76,47.77,5988.0,44.9469,45.0033,44.9469,44.9563,5988.0
2017-12-18 11:55:00,47.76,47.79,47.75,47.77,6700.0,44.9469,44.9751,44.9374,44.9563,6700.0
2017-12-18 12:00:00,47.78,47.81,47.78,47.79,5146.0,44.9657,44.9939,44.9657,44.9751,5146.0
2017-12-18 12:05:00,47.81,47.81,47.78,47.79,9794.0,44.9939,44.9939,44.9657,44.9751,9794.0
2017-12-18 12:10:00,47.78,47.81,47.78,47.81,4300.0,44.9657,44.9939,44.9657,44.9939,4300.0
2017-12-18 12:15:00,47.8,47.81,47.75,47.76,22838.0,44.9845,44.9939,44.9374,44.9469,22838.0
2017-12-18 12:20:00,47.77,47.78,47.74,47.74,4918.0,44.9563,44.9657,44.928,44.928,4918.0
2017-12-18 12:25:00,47.75,47.76,47.74,47.74,5400.0,44.9374,44.9469,44.928,44.928,5400.0
2017-12-18 12:30:00,47.73,47.74,47.72,47.73,8262.0,44.9186,44.928,44.9092,44.9186,8262.0
2017-12-18 12:35:00,47.73,47.73,47.72,47.72,3584.0,44.9186,44.9186,44.9092,44.9092,3584.0
2017-12-18 12:40:00,47.75,47.76,47.71,47.73,6064.0,44.9374,44.9469,44.8998,44.9186,6064.0
2017-12-18 12:45:00,47.7,47.72,47.7,47.72,1908.0,44.8904,44.9092,44.8904,44.9092,1908.0
2017-12-18 12:50:00,47.73,47.73,47.66,47.66,1400.0,44.9186,44.9186,44.8527,44.8527,1400.0
2017-12-18 12:55:00,47.66,47.67,47.65,47.67,25748.0,44.8527,44.8622,44.8433,44.8622,25748.0
2017-12-18 13:00:00,47.68,47.68,47.63,47.63,28792.0,44.8716,44.8716,44.8245,44.8245,28792.0
2017-12-18 13:05:00,47.63,47.64,47.63,47.63,4878.0,44.8245,44.8339,44.8245,44.8245,4878.0
2017-12-18 13:10:00,47.63,47.65,47.61,47.61,5124.0,44.8245,44.8433,44.8057,44.8057,5124.0
2017-12-18 13:15:00,47.65,47.65,47.52,47.52,20076.0,44.8433,44.8433,44.721,44.721,20076.0
2017-12-18 13:20:00,47.56,47.58,47.45,47.46,98696.0,44.7586,44.7775,44.6551,44.6645,98696.0
2017-12-18 13:25:00,47.47,47.56,47.46,47.56,5654.0,44.6739,44.7586,44.6645,44.7586,5654.0
2017-12-18 13:30:00,47.56,47.56,47.49,47.5,3616.0,44.7586,44.7586,44.6928,44.7022,3616.0
2017-12-18 13:35:00,47.53,47.53,47.51,47.51,12800.0,44.7304,44.7304,44.7116,44.7116,12800.0
2017-12-18 13:40:00,47.51,47.51,47.48,47.48,19950.0,44.7116,44.7116,44.6834,44.6834,19950.0
2017-12-18 13:45:00,47.45,47.48,47.43,47.47,20328.0,44.6551,44.6834,44.6363,44.6739,20328.0
2017-12-18 13:50:00,47.49,47.49,47.47,47.49,3000.0,44.6928,44.6928,44.6739,44.6928,3000.0
2017-12-18 13:55:00,47.49,47.49,47.46,47.48,10830.0,44.6928,44.6928,44.6645,44.6834,10830.0
2017-12-18 14:00:00,47.48,47.49,47.46,47.46,2900.0,44.6834,44.6928,44.6645,44.6645,2900.0
2017-12-18 14:05:00,47.48,47.49,47.47,47.48,5600.0,44.6834,44.6928,44.6739,44.6834,5600.0
2017-12-18 14:10:00,47.46,47.46,47.42,47.43,18650.0,44.6645,44.6645,44.6269,44.6363,18650.0
2017-12-18 14:15:00,47.42,47.46,47.41,47.45,11016.0,44.6269,44.6645,44.6175,44.6551,11016.0
2017-12-18 14:20:00,47.46,47.49,47.46,47.48,8546.0,44.6645,44.6928,44.6645,44.6834,8546.0
2017-12-18 14:25:00,47.49,47.51,47.46,47.49,9748.0,44.6928,44.7116,44.6645,44.6928,9748.0
2017-12-18 14:30:00,47.49,47.56,47.48,47.55,17920.0,44.6928,44.7586,44.6834,44.7492,17920.0
2017-12-18 14:35:00,47.54,47.57,47.52,47.56,19140.0,44.7398,44.7681,44.721,44.7586,19140.0
2017-12-18 14:40:00,47.55,47.55,47.5,47.53,13242.0,44.7492,44.7492,44.7022,44.7304,13242.0
2017-12-18 14:45:00,47.53,47.57,47.52,47.57,12680.0,44.7304,44.7681,44.721,44.7681,12680.0
2017-12-18 14:50:00,47.54,47.57,47.54,47.55,12800.0,44.7398,44.7681,44.7398,44.7492,12800.0
2017-12-18 14:55:00,47.54,47.57,47.54,47.57,19718.0,44.7398,44.7681,44.7398,44.7681,19718.0
2017-12-18 15:00:00,47.57,47.58,47.57,47.57,8462.0,44.7681,44.7775,44.7681,44.7681,8462.0
2017-12-18 15:05:00,47.57,47.61,47.56,47.58,6994.0,44.7681,44.8057,44.7586,44.7775,6994.0
2017-12-18 15:10:00,47.59,47.62,47.58,47.61,14528.0,44.7869,44.8151,44.7775,44.8057,14528.0
2017-12-18 15:15:00,47.62,47.62,47.59,47.61,11834.0,44.8151,44.8151,44.7869,44.8057,11834.0
2017-12-18 15:20:00,47.63,47.63,47.6,47.6,9198.0,44.8245,44.8245,44.7963,44.7963,9198.0
2017-12-18 15:25:00,47.61,47.61,47.56,47.56,26934.0,44.8057,44.8057,44.7586,44.7586,26934.0
2017-12-18 15:30:00,47.56,47.58,47.52,47.58,17918.0,44.7586,44.7775,44.721,44.7775,17918.0
2017-12-18 15:35:00,47.57,47.57,47.53,47.53,13042.0,44.7681,44.7681,44.7304,44.7304,13042.0
2017-12-18 15:40:00,47.59,47.59,47.54,47.55,26946.0,44.7869,44.7869,44.7398,44.7492,26946.0
2017-12-18 15:45:00,47.56,47.59,47.55,47.56,24248.0,44.7586,44.7869,44.7492,44.7586,24248.0
2017-12-18 15:50:00,47.56,47.6,47.48,47.6,49546.0,44.7586,44.7963,44.6834,44.7963,49546.0
2017-12-18 15:55:00,47.59,47.6,47.51,47.56,99052.0,44.7869,44.7963,44.7116,44.7586,99052.0
2017-12-19 09:30:00,47.85,47.85,47.7,47.7,50338.0,45.0316,45.0316,44.8904,44.8904,50338.0
2017-12-19 09:35:00,47.7,47.7,47.61,47.67,24632.0,44.8904,44.8904,44.8057,44.8622,24632.0
2017-12-19 09:40:00,47.65,47.66,47.49,47.5,126318.0,44.8433,44.8527,44.6928,44.7022,126318.0
2017-12-19 09:45:00,47.51,47.52,47.21,47.22,51590.0,44.7116,44.721,44.4293,44.4387,51590.0
2017-12-19 09:50:00,47.2,47.25,47.11,47.23,40088.0,44.4198,44.4669,44.3351,44.4481,40088.0
2017-12-19 09:55:00,47.24,47.36,47.22,47.35,56528.0,44.4575,44.5704,44.4387,44.561,56528.0
2017-12-19 10:00:00,47.33,47.45,47.33,47.39,34524.0,44.5422,44.6551,44.5422,44.5987,34524.0
2017-12-19 10:05:00,47.38,47.44,47.38,47.42,16182.0,44.5892,44.6457,44.5892,44.6269,16182.0
2017-12-19 10:10:00,47.43,47.43,47.36,47.37,13510.0,44.6363,44.6363,44.5704,44.5798,13510.0
2017-12-19 10:15:00,47.37,47.38,47.22,47.35,26612.0,44.5798,44.5892,44.4387,44.561,26612.0
2017-12-19 10:20:00,47.38,47.4,47.33,47.33,12434.0,44.5892,44.6081,44.5422,44.5422,12434.0
2017-12-19 10:25:00,47.38,47.38,47.35,47.36,7800.0,44.5892,44.5892,44.561,44.5704,7800.0
2017-12-19 10:30:00,47.42,47.43,47.35,47.38,7400.0,44.6269,44.6363,44.561,44.5892,7400.0
2017-12-19 10:35:00,47.37,47.37,47.29,47.31,8734.0,44.5798,44.5798,44.5045,44.5234,8734.0
2017-12-19 10:40:00,47.32,47.32,47.16,47.18,12780.0,44.5328,44.5328,44.3822,44.401,12780.0
2017-12-19 10:45:00,47.16,47.18,47.06,47.12,31196.0,44.3822,44.401,44.2881,44.3446,31196.0
2017-12-19 10:50:00,47.13,47.17,47.1,47.16,12540.0,44.354,44.3916,44.3257,44.3822,12540.0
2017-12-19 10:55:00,47.17,47.2,47.15,47.2,11668.0,44.3916,44.4198,44.3728,44.4198,11668.0
2017-12-19 11:00:00,47.2,47.25,47.18,47.24,7910.0,44.4198,44.4669,44.401,44.4575,7910.0
2017-12-19 11:05:00,47.24,47.24,47.19,47.22,3700.0,44.4575,44.4575,44.4104,44.4387,3700.0
2017-12-19 11:10:00,47.21,47.24,47.1,47.24,8800.0,44.4293,44.4575,44.3257,44.4575,8800.0
2017-12-19 11:15:00,47.25,47.32,47.25,47.31,17400.0,44.4669,44.5328,44.4669,44.5234,17400.0
2017-12-19 11:20:00,47.27,47.31,47.27,47.3,7400.0,44.4857,44.5234,44.4857,44.514,7400.0
2017-12-19 11:25:00,47.27,47.32,47.27,47.29,8950.0,44.4857,44.5328,44.4857,44.5045,8950.0
2017-12-19 11:30:00,47.27,47.32,47.27,47.31,15400.0,44.4857,44.5328,44.4857,44.5234,15400.0
2017-12-19 11:35:00,47.33,47.35,47.32,47.32,4728.0,44.5422,44.561,44.5328,44.5328,4728.0
2017-12-19 11:40:00,47.3,47.3,47.26,47.28,13400.0,44.514,44.514,44.4763,44.4951,13400.0
2017-12-19 11:45:00,47.27,47.32,47.22,47.32,10400.0,44.4857,44.5328,44.4387,44.5328,10400.0
2017-12-19 11:50:00,47.31,47.31,47.25,47.27,3200.0,44.5234,44.5234,44.4669,44.4857,3200.0
2017-12-19 11:55:00,47.28,47.28,47.22,47.22,15300.0,44.4951,44.4951,44.4387,44.4387,15300.0
2017-12-19 12:00:00,47.22,47.25,47.18,47.21,5812.0,44.4387,44.4669,44.401,44.4293,5812.0
2017-12-19 12:05:00,47.24,47.29,47.22,47.29,27620.0,44.4575,44.5045,44.4387,44.5045,27620.0
2017-12-19 12:10:00,47.27,47.3,47.24,47.3,3430.0,44.4857,44.514,44.4575,44.514,3430.0
2017-12-19 12:15:00,47.26,47.29,47.25,47.29,4164.0,44.4763,44.5045,44.4669,44.5045,4164.0
2017-12-19 12:20:00,47.26,47.26,47.21,47.21,2520.0,44.4763,44.4763,44.4293,44.4293,2520.0
2017-12-19 12:25:00,47.22,47.27,47.22,47.27,4560.0,44.4387,44.4857,44.4387,44.4857,4560.0
2017-12-19 12:30:00,47.27,47.28,47.27,47.27,1400.0,44.4857,44.4951,44.4857,44.4857,1400.0
2017-12-19 12:35:00,47.26,47.26,47.24,47.25,4636.0,44.4763,44.4763,44.4575,44.4669,4636.0
2017-12-19 12:40:00,47.24,47.24,47.22,47.23,2600.0,44.4575,44.4575,44.4387,44.4481,2600.0
2017-12-19 12:45:00,47.23,47.24,47.21,47.24,7796.0,44.4481,44.4575,44.4293,44.4575,7796.0
2017-12-19 12:50:00,47.23,47.34,47.23,47.34,7200.0,44.4481,44.5516,44.4481,44.5516,7200.0
2017-12-19 12:55:00,47.34,47.36,47.33,47.36,3716.0,44.5516,44.5704,44.5422,44.5704,3716.0
2017-12-19 13:00:00,47.4,47.46,47.38,47.46,14626.0,44.6081,44.6645,44.5892,44.6645,14626.0
2017-12-19 13:05:00,47.47,47.51,47.43,47.43,16102.0,44.6739,44.7116,44.6363,44.6363,16102.0
2017-12-19 13:10:00,47.44,47.44,47.41,47.42,9260.0,44.6457,44.6457,44.6175,44.6269,9260.0
2017-12-19 13:15:00,47.44,47.49,47.44,47.49,2400.0,44.6457,44.6928,44.6457,44.6928,2400.0
2017-12-19 13:20:00,47.48,47.48,47.43,47.44,3500.0,44.6834,44.6834,44.6363,44.6457,3500.0
2017-12-19 13:25:00,47.41,47.44,47.41,47.42,5400.0,44.6175,44.6457,44.6175,44.6269,5400.0
2017-12-19 13:30:00,47.41,47.47,47.41,47.47,7374.0,44.6175,44.6739,44.6175,44.6739,7374.0
2017-12-19 13:35:00,47.45,47.45,47.43,47.43,1320.0,44.6551,44.6551,44.6363,44.6363,1320.0
2017-12-19 13:40:00,47.42,47.44,47.41,47.44,19960.0,44.6269,44.6457,44.6175,44.6457,19960.0
2017-12-19 13:45:00,47.42,47.43,47.4,47.42,17430.0,44.6269,44.6363,44.6081,44.6269,17430.0
2017-12-19 13:50:00,47.42,47.42,47.4,47.41,7072.0,44.6269,44.6269,44.6081,44.6175,7072.0
2017-12-19 13:55:00,47.4,47.42,47.39,47.41,8474.0,44.6081,44.6269,44.5987,44.6175,8474.0
2017-12-19 14:00:00,47.4,47.41,47.38,47.38,2800.0,44.6081,44.6175,44.5892,44.5892,2800.0
2017-12-19 14:05:00,47.35,47.39,47.35,47.37,5940.0,44.561,44.5987,44.561,44.5798,5940.0
2017-12-19 14:10:00,47.37,47.4,47.35,47.35,10730.0,44.5798,44.6081,44.561,44.561,10730.0
2017-12-19 14:15:00,47.35,47.35,47.33,47.33,1778.0,44.561,44.561,44.5422,44.5422,1778.0
2017-12-19 14:20:00,47.33,47.47,47.33,47.47,13010.0,44.5422,44.6739,44.5422,44.6739,13010.0
2017-12-19 14:25:00,47.51,47.52,47.47,47.49,23926.0,44.7116,44.721,44.6739,44.6928,23926.0
2017-12-19 14:30:00,47.49,47.49,47.43,47.43,22034.0,44.6928,44.6928,44.6363,44.6363,22034.0
2017-12-19 14:35:00,47.41,47.45,47.41,47.45,15142.0,44.6175,44.6551,44.6175,44.6551,15142.0
2017-12-19 14:40:00,47.45,47.45,47.43,47.44,12678.0,44.6551,44.6551,44.6363,44.6457,12678.0
2017-12-19 14:45:00,47.42,47.42,47.4,47.42,8476.0,44.6269,44.6269,44.6081,44.6269,8476.0
2017-12-19 14:50:00,47.43,47.43,47.32,47.33,15656.0,44.6363,44.6363,44.5328,44.5422,15656.0
2017-12-19 14:55:00,47.35,47.39,47.35,47.39,11250.0,44.561,44.5987,44.561,44.5987,11250.0
2017-12-19 15:00:00,47.38,47.38,47.3,47.3,8186.0,44.5892,44.5892,44.514,44.514,8186.0
2017-12-19 15:05:00,47.28,47.29,47.25,47.27,7598.0,44.4951,44.5045,44.4669,44.4857,7598.0
2017-12-19 15:10:00,47.27,47.37,47.27,47.36,16812.0,44.4857,44.5798,44.4857,44.5704,16812.0
2017-12-19 15:15:00,47.37,47.37,47.33,47.34,13680.0,44.5798,44.5798,44.5422,44.5516,13680.0
2017-12-19 15:20:00,47.4,47.49,47.4,47.41,28386.0,44.6081,44.6928,44.6081,44.6175,28386.0
2017-12-19 15:25:00,47.41,47.44,47.41,47.41,3000.0,44.6175,44.6457,44.6175,44.6175,3000.0
2017-12-19 15:30:00,47.45,47.49,47.44,47.45,33012.0,44.6551,44.6928,44.6457,44.6551,33012.0
2017-12-19 15:35:00,47.44,47.45,47.42,47.44,13400.0,44.6457,44.6551,44.6269,44.6457,13400.0
2017-12-19 15:40:00,47.45,47.48,47.43,47.43,5746.0,44.6551,44.6834,44.6363,44.6363,5746.0
2017-12-19 15:45:00,47.44,47.44,47.37,47.38,13350.0,44.6457,44.6457,44.5798,44.5892,13350.0
2017-12-19 15:50:00,47.38,47.43,47.37,47.43,15260.0,44.5892,44.6363,44.5798,44.6363,15260.0
2017-12-19 15:55:00,47.42,47.42,47.25,47.29,36522.0,44.6269,44.6269,44.4669,44.5045,36522.0
2017-12-20 09:30:00,47.86,47.87,47.63,47.67,54220.0,45.041,45.0504,44.8245,44.8622,54220.0
2017-12-20 09:35:00,47.7,47.7,47.44,47.46,35736.0,44.8904,44.8904,44.6457,44.6645,35736.0
2017-12-20 09:40:00,47.46,47.49,47.22,47.29,35872.0,44.6645,44.6928,44.4387,44.5045,35872.0
2017-12-20 09:45:00,47.28,47.33,47.24,47.31,18276.0,44.4951,44.5422,44.4575,44.5234,18276.0
2017-12-20 09:50:00,47.31,47.4,47.3,47.33,46994.0,44.5234,44.6081,44.514,44.5422,46994.0
2017-12-20 09:55:00,47.38,47.51,47.37,47.49,15340.0,44.5892,44.7116,44.5798,44.6928,15340.0
2017-12-20 10:00:00,47.51,47.57,47.47,47.48,33324.0,44.7116,44.7681,44.6739,44.6834,33324.0
2017-12-20 10:05:00,47.45,47.52,47.43,47.52,7080.0,44.6551,44.721,44.6363,44.721,7080.0
2017-12-20 10:10:00,47.58,47.6,47.55,47.56,13716.0,44.7775,44.7963,44.7492,44.7586,13716.0
2017-12-20 10:15:00,47.56,47.59,47.48,47.48,6108.0,44.7586,44.7869,44.6834,44.6834,6108.0
2017-12-20 10:20:00,47.49,47.52,47.36,47.36,16580.0,44.6928,44.721,44.5704,44.5704,16580.0
2017-12-20 10:25:00,47.37,47.44,47.35,47.44,15300.0,44.5798,44.6457,44.561,44.6457,15300.0
2017-12-20 10:30:00,47.44,47.44,47.35,47.4,16046.0,44.6457,44.6457,44.561,44.6081,16046.0
2017-12-20 10:35:00,47.4,47.4,47.22,47.24,10442.0,44.6081,44.6081,44.4387,44.4575,10442.0
2017-12-20 10:40:00,47.3,47.35,47.09,47.1,25624.0,44.514,44.561,44.3163,44.3257,25624.0
2017-12-20 10:45:00,47.13,47.19,47.13,47.18,15160.0,44.354,44.4104,44.354,44.401,15160.0
2017-12-20 10:50:00,47.22,47.26,47.2,47.24,7000.0,44.4387,44.4763,44.4198,44.4575,7000.0
2017-12-20 10:55:00,47.27,47.27,47.22,47.26,26370.0,44.4857,44.4857,44.4387,44.4763,26370.0
2017-12-20 11:00:00,47.3,47.38,47.21,47.36,18826.0,44.514,44.5892,44.4293,44.5704,18826.0
2017-12-20 11:05:00,47.38,47.42,47.35,47.38,18866.0,44.5892,44.6269,44.561,44.5892,18866.0
2017-12-20 11:10:00,47.4,47.4,47.36,47.36,4800.0,44.6081,44.6081,44.5704,44.5704,4800.0
2017-12-20 11:15:00,47.38,47.38,47.35,47.35,6258.0,44.5892,44.5892,44.561,44.561,6258.0
2017-12-20 11:20:00,47.26,47.31,47.25,47.31,5230.0,44.4763,44.5234,44.4669,44.5234,5230.0
2017-12-20 11:25:00,47.36,47.36,47.32,47.34,2804.0,44.5704,44.5704,44.5328,44.5516,2804.0
2017-12-20 11:30:00,47.4,47.45,47.35,47.42,12926.0,44.6081,44.6551,44.561,44.6269,12926.0
2017-12-20 11:35:00,47.43,47.43,47.42,47.43,4160.0,44.6363,44.6363,44.6269,44.6363,4160.0
2017-12-20 11:40:00,47.43,47.43,47.41,47.42,10748.0,44.6363,44.6363,44.6175,44.6269,10748.0
2017-12-20 11:45:00,47.38,47.42,47.38,47.42,6200.0,44.5892,44.6269,44.5892,44.6269,6200.0
2017-12-20 11:50:00,47.4,47.4,47.37,47.38,3280.0,44.6081,44.6081,44.5798,44.5892,3280.0
2017-12-20 11:55:00,47.38,47.38,47.28,47.28,45026.0,44.5892,44.5892,44.4951,44.4951,45026.0
2017-12-20 12:00:00,47.29,47.34,47.27,47.34,2600.0,44.5045,44.5516,44.4857,44.5516,2600.0
2017-12-20 12:05:00,47.31,47.32,47.25,47.25,7850.0,44.5234,44.5328,44.4669,44.4669,7850.0
2017-12-20 12:10:00,47.29,47.32,47.29,47.32,1256.0,44.5045,44.5328,44.5045,44.5328,1256.0
2017-12-20 12:15:00,47.34,47.38,47.34,47.36,4600.0,44.5516,44.5892,44.5516,44.5704,4600.0
2017-12-20 12:20:00,47.33,47.39,47.33,47.38,12304.0,44.5422,44.5987,44.5422,44.5892,12304.0
2017-12-20 12:25:00,47.35,47.35,47.34,47.34,3282.0,44.561,44.561,44.5516,44.5516,3282.0
2017-12-20 12:30:00,47.32,47.33,47.3,47.3,7118.0,44.5328,44.5422,44.514,44.514,7118.0
2017-12-20 12:35:00,47.29,47.29,47.2,47.24,13864.0,44.5045,44.5045,44.4198,44.4575,13864.0
2017-12-20 12:40:00,47.24,47.27,47.23,47.27,6900.0,44.4575,44.4857,44.4481,44.4857,6900.0
2017-12-20 12:45:00,47.27,47.3,47.27,47.3,5140.0,44.4857,44.514,44.4857,44.514,5140.0
2017-12-20 12:50:00,47.31,47.32,47.31,47.32,1586.0,44.5234,44.5328,44.5234,44.5328,1586.0
2017-12-20 12:55:00,47.3,47.31,47.26,47.31,2280.0,44.514,44.5234,44.4763,44.5234,2280.0
2017-12-20 13:00:00,47.31,47.33,47.3,47.33,9700.0,44.5234,44.5422,44.514,44.5422,9700.0
2017-12-20 13:05:00,47.33,47.34,47.31,47.33,2100.0,44.5422,44.5516,44.5234,44.5422,2100.0
2017-12-20 13:10:00,47.34,47.38,47.34,47.38,10900.0,44.5516,44.5892,44.5516,44.5892,10900.0
2017-12-20 13:15:00,47.38,47.41,47.37,47.38,9950.0,44.5892,44.6175,44.5798,44.5892,9950.0
2017-12-20 13:20:00,47.38,47.42,47.37,47.38,7098.0,44.5892,44.6269,44.5798,44.5892,7098.0
2017-12-20 13:25:00,47.38,47.38,47.38,47.38,300.0,44.5892,44.5892,44.5892,44.5892,300.0
2017-12-20 13:30:00,47.38,47.4,47.37,47.39,3000.0,44.5892,44.6081,44.5798,44.5987,3000.0
2017-12-20 13:35:00,47.38,47.38,47.36,47.36,2200.0,44.5892,44.5892,44.5704,44.5704,2200.0
2017-12-20 13:40:00,47.35,47.36,47.35,47.35,1220.0,44.561,44.5704,44.561,44.561,1220.0
2017-12-20 13:45:00,47.37,47.37,47.35,47.37,1310.0,44.5798,44.5798,44.561,44.5798,1310.0
2017-12-20 13:50:00,47.38,47.38,47.37,47.38,12284.0,44.5892,44.5892,44.5798,44.5892,12284.0
2017-12-20 13:55:00,47.36,47.37,47.35,47.35,4000.0,44.5704,44.5798,44.561,44.561,4000.0
2017-12-20 14:00:00,47.34,47.35,47.33,47.33,3400.0,44.5516,44.561,44.5422,44.5422,3400.0
2017-12-20 14:05:00,47.32,47.32,47.29,47.29,2330.0,44.5328,44.5328,44.5045,44.5045,2330.0
2017-12-20 14:10:00,47.24,47.29,47.24,47.29,2200.0,44.4575,44.5045,44.4575,44.5045,2200.0
2017-12-20 14:15:00,47.28,47.29,47.25,47.27,3760.0,44.4951,44.5045,44.4669,44.4857,3760.0
2017-12-20 14:20:00,47.27,47.27,47.27,47.27,2624.0,44.4857,44.4857,44.4857,44.4857,2624.0
2017-12-20 14:25:00,47.2,47.2,47.16,47.2,2800.0,44.4198,44.4198,44.3822,44.4198,2800.0
2017-12-20 14:30:00,47.18,47.18,47.18,47.18,200.0,44.401,44.401,44.401,44.401,200.0
2017-12-20 14:35:00,47.19,47.2,47.18,47.18,4700.0,44.4104,44.4198,44.401,44.401,4700.0
2017-12-20 14:40:00,47.18,47.18,47.06,47.08,13820.0,44.401,44.401,44.2881,44.3069,13820.0
2017-12-20 14:45:00,47.08,47.12,46.95,46.97,28518.0,44.3069,44.3446,44.1846,44.2034,28518.0
2017-12-20 14:50:00,46.98,47.02,46.98,47.0,6468.0,44.2128,44.2504,44.2128,44.2316,6468.0
2017-12-20 14:55:00,46.99,47.07,46.99,47.07,15360.0,44.2222,44.2975,44.2222,44.2975,15360.0
2017-12-20 15:00:00,47.07,47.12,47.07,47.12,17698.0,44.2975,44.3446,44.2975,44.3446,17698.0
2017-12-20 15:05:00,47.11,47.14,47.11,47.13,17328.0,44.3351,44.3634,44.3351,44.354,17328.0
2017-12-20 15:10:00,47.1,47.12,47.09,47.12,4642.0,44.3257,44.3446,44.3163,44.3446,4642.0
2017-12-20 15:15:00,47.1,47.2,47.1,47.17,7106.0,44.3257,44.4198,44.3257,44.3916,7106.0
2017-12-20 15:20:00,47.19,47.21,47.18,47.21,3600.0,44.4104,44.4293,44.401,44.4293,3600.0
2017-12-20 15:25:00,47.2,47.2,47.18,47.2,5998.0,44.4198,44.4198,44.401,44.4198,5998.0
2017-12-20 15:30:00,47.18,47.21,47.17,47.21,1714.0,44.401,44.4293,44.3916,44.4293,1714.0
2017-12-20 15:35:00,47.23,47.23,47.21,47.21,5390.0,44.4481,44.4481,44.4293,44.4293,5390.0
2017-12-20 15:40:00,47.21,47.24,47.21,47.24,3200.0,44.4293,44.4575,44.4293,44.4575,3200.0
2017-12-20 15:45:00,47.23,47.23,47.17,47.22,21038.0,44.4481,44.4481,44.3916,44.4387,21038.0
2017-12-20 15:50:00,47.19,47.19,47.13,47.14,12724.0,44.4104,44.4104,44.354,44.3634,12724.0
2017-12-20 15:55:00,47.14,47.16,47.1,47.14,48212.0,44.3634,44.3822,44.3257,44.3634,48212.0
2017-12-21 09:30:00,47.44,47.57,47.44,47.49,54360.0,44.6457,44.7681,44.6457,44.6928,54360.0
2017-12-21 09:35:00,47.51,47.52,47.31,47.35,37020.0,44.7116,44.721,44.5234,44.561,37020.0
2017-12-21 09:40:00,47.38,47.53,47.35,47.53,16750.0,44.5892,44.7304,44.561,44.7304,16750.0
2017-12-21 09:45:00,47.54,47.54,47.49,47.49,22158.0,44.7398,44.7398,44.6928,44.6928,22158.0
2017-12-21 09:50:00,47.49,47.49,47.41,47.41,4838.0,44.6928,44.6928,44.6175,44.6175,4838.0
2017-12-21 09:55:00,47.45,47.55,47.44,47.5,24822.0,44.6551,44.7492,44.6457,44.7022,24822.0
2017-12-21 10:00:00,47.56,47.59,47.52,47.56,11760.0,44.7586,44.7869,44.721,44.7586,11760.0
2017-12-21 10:05:00,47.54,47.58,47.5,47.57,22468.0,44.7398,44.7775,44.7022,44.7681,22468.0
2017-12-21 10:10:00,47.59,47.6,47.54,47.56,24454.0,44.7869,44.7963,44.7398,44.7586,24454.0
2017-12-21 10:15:00,47.52,47.62,47.52,47.57,9790.0,44.721,44.8151,44.721,44.7681,9790.0
2017-12-21 10:20:00,47.62,47.64,47.62,47.63,6344.0,44.8151,44.8339,44.8151,44.8245,6344.0
2017-12-21 10:25:00,47.64,47.66,47.63,47.63,9714.0,44.8339,44.8527,44.8245,44.8245,9714.0
2017-12-21 10:30:00,47.6,47.65,47.59,47.65,6488.0,44.7963,44.8433,44.7869,44.8433,6488.0
2017-12-21 10:35:00,47.68,47.73,47.65,47.69,22746.0,44.8716,44.9186,44.8433,44.881,22746.0
2017-12-21 10:40:00,47.69,47.79,47.68,47.75,15656.0,44.881,44.9751,44.8716,44.9374,15656.0
2017-12-21 10:45:00,47.77,47.77,47.69,47.69,27970.0,44.9563,44.9563,44.881,44.881,27970.0
2017-12-21 10:50:00,47.68,47.69,47.68,47.69,1620.0,44.8716,44.881,44.8716,44.881,1620.0
2017-12-21 10:55:00,47.71,47.72,47.67,47.67,12786.0,44.8998,44.9092,44.8622,44.8622,12786.0
2017-12-21 11:00:00,47.68,47.69,47.64,47.65,12704.0,44.8716,44.881,44.8339,44.8433,12704.0
2017-12-21 11:05:00,47.66,47.72,47.66,47.7,5044.0,44.8527,44.9092,44.8527,44.8904,5044.0
2017-12-21 11:10:00,47.73,47.73,47.71,47.71,900.0,44.9186,44.9186,44.8998,44.8998,900.0
2017-12-21 11:15:00,47.71,47.71,47.67,47.69,6690.0,44.8998,44.8998,44.8622,44.881,6690.0
2017-12-21 11:20:00,47.69,47.7,47.68,47.7,24848.0,44.881,44.8904,44.8716,44.8904,24848.0
2017-12-21 11:25:00,47.69,47.74,47.69,47.74,5910.0,44.881,44.928,44.881,44.928,5910.0
2017-12-21 11:30:00,47.75,47.76,47.7,47.76,9372.0,44.9374,44.9469,44.8904,44.9469,9372.0
2017-12-21 11:35:00,47.74,47.76,47.74,47.74,1750.0,44.928,44.9469,44.928,44.928,1750.0
2017-12-21 11:40:00,47.73,47.74,47.71,47.74,8368.0,44.9186,44.928,44.8998,44.928,8368.0
2017-12-21 11:45:00,47.74,47.78,47.74,47.74,4786.0,44.928,44.9657,44.928,44.928,4786.0
2017-12-21 11:50:00,47.74,47.74,47.73,47.73,2248.0,44.928,44.928,44.9186,44.9186,2248.0
2017-12-21 11:55:00,47.72,47.74,47.7,47.7,5200.0,44.9092,44.928,44.8904,44.8904,5200.0
2017-12-21 12:00:00,47.7,47.7,47.63,47.66,16082.0,44.8904,44.8904,44.8245,44.8527,16082.0
2017-12-21 12:05:00,47.69,47.7,47.66,47.66,4200.0,44.881,44.8904,44.8527,44.8527,4200.0
2017-12-21 12:10:00,47.65,47.67,47.65,47.67,1490.0,44.8433,44.8622,44.8433,44.8622,1490.0
2017-12-21 12:15:00,47.68,47.68,47.65,47.65,6120.0,44.8716,44.8716,44.8433,44.8433,6120.0
2017-12-21 12:20:00,47.65,47.65,47.63,47.65,7534.0,44.8433,44.8433,44.8245,44.8433,7534.0
2017-12-21 12:25:00,47.66,47.66,47.66,47.66,200.0,44.8527,44.8527,44.8527,44.8527,200.0
2017-12-21 12:30:00,47.66,47.66,47.63,47.63,5664.0,44.8527,44.8527,44.8245,44.8245,5664.0
2017-12-21 12:35:00,47.63,47.66,47.63,47.65,4082.0,44.8245,44.8527,44.8245,44.8433,4082.0
2017-12-21 12:40:00,47.68,47.68,47.65,47.65,14806.0,44.8716,44.8716,44.8433,44.8433,14806.0
2017-12-21 12:45:00,47.65,47.66,47.63,47.65,36242.0,44.8433,44.8527,44.8245,44.8433,36242.0
2017-12-21 12:50:00,47.65,47.71,47.65,47.7,6884.0,44.8433,44.8998,44.8433,44.8904,6884.0
2017-12-21 12:55:00,47.71,47.74,47.7,47.74,6024.0,44.8998,44.928,44.8904,44.928,6024.0
2017-12-21 13:00:00,47.74,47.75,47.73,47.74,7414.0,44.928,44.9374,44.9186,44.928,7414.0
2017-12-21 13:05:00,47.74,47.74,47.73,47.74,3324.0,44.928,44.928,44.9186,44.928,3324.0
2017-12-21 13:10:00,47.73,47.76,47.72,47.74,1350.0,44.9186,44.9469,44.9092,44.928,1350.0
2017-12-21 13:15:00,47.75,47.76,47.73,47.75,5200.0,44.9374,44.9469,44.9186,44.9374,5200.0
2017-12-21 13:20:00,47.76,47.76,47.74,47.76,6780.0,44.9469,44.9469,44.928,44.9469,6780.0
2017-12-21 13:25:00,47.77,47.79,47.77,47.77,8386.0,44.9563,44.9751,44.9563,44.9563,8386.0
2017-12-21 13:30:00,47.72,47.74,47.72,47.74,3890.0,44.9092,44.928,44.9092,44.928,3890.0
2017-12-21 13:35:00,47.74,47.74,47.73,47.74,1464.0,44.928,44.928,44.9186,44.928,1464.0
2017-12-21 13:40:00,47.74,47.74,47.72,47.73,22436.0,44.928,44.928,44.9092,44.9186,22436.0
2017-12-21 13:45:00,47.73,47.73,47.69,47.69,800.0,44.9186,44.9186,44.881,44.881,800.0
2017-12-21 13:50:00,47.7,47.7,47.7,47.7,200.0,44.8904,44.8904,44.8904,44.8904,200.0
2017-12-21 13:55:00,47.71,47.71,47.68,47.68,1016.0,44.8998,44.8998,44.8716,44.8716,1016.0
2017-12-21 14:00:00,47.68,47.68,47.63,47.65,5782.0,44.8716,44.8716,44.8245,44.8433,5782.0
2017-12-21 14:05:00,47.66,47.66,47.62,47.63,19690.0,44.8527,44.8527,44.8151,44.8245,19690.0
2017-12-21 14:10:00,47.63,47.64,47.63,47.63,1800.0,44.8245,44.8339,44.8245,44.8245,1800.0
2017-12-21 14:15:00,47.62,47.63,47.61,47.63,15244.0,44.8151,44.8245,44.8057,44.8245,15244.0
2017-12-21 14:20:00,47.63,47.63,47.6,47.6,6246.0,44.8245,44.8245,44.7963,44.7963,6246.0
2017-12-21 14:25:00,47.6,47.62,47.6,47.61,1600.0,44.7963,44.8151,44.7963,44.8057,1600.0
2017-12-21 14:30:00,47.62,47.62,47.58,47.59,7084.0,44.8151,44.8151,44.7775,44.7869,7084.0
2017-12-21 14:35:00,47.6,47.62,47.6,47.61,2560.0,44.7963,44.8151,44.7963,44.8057,2560.0
2017-12-21 14:40:00,47.61,47.62,47.6,47.6,4378.0,44.8057,44.8151,44.7963,44.7963,4378.0
2017-12-21 14:45:00,47.59,47.59,47.57,47.58,3520.0,44.7869,44.7869,44.7681,44.7775,3520.0
2017-12-21 14:50:00,47.58,47.58,47.54,47.58,7548.0,44.7775,44.7775,44.7398,44.7775,7548.0
2017-12-21 14:55:00,47.63,47.65,47.63,47.65,1456.0,44.8245,44.8433,44.8245,44.8433,1456.0
2017-12-21 15:00:00,47.63,47.64,47.62,47.62,2034.0,44.8245,44.8339,44.8151,44.8151,2034.0
2017-12-21 15:05:00,47.61,47.63,47.6,47.63,22876.0,44.8057,44.8245,44.7963,44.8245,22876.0
2017-12-21 15:10:00,47.63,47.63,47.63,47.63,5000.0,44.8245,44.8245,44.8245,44.8245,5000.0
2017-12-21 15:15:00,47.62,47.63,47.52,47.57,25834.0,44.8151,44.8245,44.721,44.7681,25834.0
2017-12-21 15:20:00,47.58,47.6,47.57,47.58,9254.0,44.7775,44.7963,44.7681,44.7775,9254.0
2017-12-21 15:25:00,47.59,47.63,47.58,47.62,5050.0,44.7869,44.8245,44.7775,44.8151,5050.0
2017-12-21 15:30:00,47.63,47.64,47.58,47.59,17800.0,44.8245,44.8339,44.7775,44.7869,17800.0
2017-12-21 15:35:00,47.58,47.58,47.54,47.54,14800.0,44.7775,44.7775,44.7398,44.7398,14800.0
2017-12-21 15:40:00,47.52,47.55,47.51,47.54,15930.0,44.721,44.7492,44.7116,44.7398,15930.0
2017-12-21 15:45:00,47.52,47.52,47.46,47.47,14754.0,44.721,44.721,44.6645,44.6739,14754.0
2017-12-21 15:50:00,47.47,47.47,47.38,47.4,21166.0,44.6739,44.6739,44.5892,44.6081,21166.0
2017-12-21 15:55:00,47.38,47.45,47.37,47.42,40396.0,44.5892,44.6551,44.5798,44.6269,40396.0
2017-12-22 09:30:00,47.35,47.38,47.26,47.33,60708.0,44.561,44.5892,44.4763,44.5422,60708.0
2017-12-22 09:35:00,47.35,47.37,47.23,47.3,38784.0,44.561,44.5798,44.4481,44.514,38784.0
2017-12-22 09:40:00,47.25,47.35,47.24,47.34,14264.0,44.4669,44.561,44.4575,44.5516,14264.0
2017-12-22 09:45:00,47.33,47.34,47.28,47.29,7456.0,44.5422,44.5516,44.4951,44.5045,7456.0
2017-12-22 09:50:00,47.28,47.3,47.21,47.3,13038.0,44.4951,44.514,44.4293,44.514,13038.0
2017-12-22 09:55:00,47.3,47.33,47.29,47.32,24448.0,44.514,44.5422,44.5045,44.5328,24448.0
2017-12-22 10:00:00,47.36,47.38,47.3,47.38,13080.0,44.5704,44.5892,44.514,44.5892,13080.0
2017-12-22 10:05:00,47.4,47.4,47.36,47.36,13414.0,44.6081,44.6081,44.5704,44.5704,13414.0
2017-12-22 10:10:00,47.38,47.38,47.22,47.27,7600.0,44.5892,44.5892,44.4387,44.4857,7600.0
2017-12-22 10:15:00,47.27,47.34,47.27,47.33,13200.0,44.4857,44.5516,44.4857,44.5422,13200.0
2017-12-22 10:20:00,47.34,47.35,47.32,47.35,3400.0,44.5516,44.561,44.5328,44.561,3400.0
2017-12-22 10:25:00,47.37,47.37,47.31,47.32,5968.0,44.5798,44.5798,44.5234,44.5328,5968.0
2017-12-22 10:30:00,47.3,47.34,47.25,47.25,8306.0,44.514,44.5516,44.4669,44.4669,8306.0
2017-12-22 10:35:00,47.24,47.26,47.24,47.24,7810.0,44.4575,44.4763,44.4575,44.4575,7810.0
2017-12-22 10:40:00,47.24,47.27,47.24,47.24,10646.0,44.4575,44.4857,44.4575,44.4575,10646.0
2017-12-22 10:45:00,47.24,47.27,47.23,47.24,11586.0,44.4575,44.4857,44.4481,44.4575,11586.0
2017-12-22 10:50:00,47.25,47.27,47.24,47.27,6440.0,44.4669,44.4857,44.4575,44.4857,6440.0
2017-12-22 10:55:00,47.27,47.28,47.22,47.22,7440.0,44.4857,44.4951,44.4387,44.4387,7440.0
2017-12-22 11:00:00,47.23,47.26,47.23,47.25,3400.0,44.4481,44.4763,44.4481,44.4669,3400.0
2017-12-22 11:05:00,47.24,47.24,47.12,47.21,24014.0,44.4575,44.4575,44.3446,44.4293,24014.0
2017-12-22 11:10:00,47.2,47.23,47.18,47.23,2900.0,44.4198,44.4481,44.401,44.4481,2900.0
2017-12-22 11:15:00,47.24,47.24,47.19,47.2,4682.0,44.4575,44.4575,44.4104,44.4198,4682.0
2017-12-22 11:20:00,47.19,47.24,47.19,47.24,9060.0,44.4104,44.4575,44.4104,44.4575,9060.0
2017-12-22 11:25:00,47.21,47.21,47.17,47.18,4226.0,44.4293,44.4293,44.3916,44.401,4226.0
2017-12-22 11:30:00,47.15,47.15,47.04,47.15,17246.0,44.3728,44.3728,44.2693,44.3728,17246.0
2017-12-22 11:35:00,47.15,47.15,47.1,47.12,8822.0,44.3728,44.3728,44.3257,44.3446,8822.0
2017-12-22 11:40:00,47.11,47.15,47.11,47.15,9602.0,44.3351,44.3728,44.3351,44.3728,9602.0
2017-12-22 11:45:00,47.15,47.21,47.15,47.19,6124.0,44.3728,44.4293,44.3728,44.4104,6124.0
2017-12-22 11:50:00,47.17,47.19,47.17,47.19,14108.0,44.3916,44.4104,44.3916,44.4104,14108.0
2017-12-22 11:55:00,47.17,47.17,47.13,47.13,800.0,44.3916,44.3916,44.354,44.354,800.0
2017-12-22 12:00:00,47.13,47.14,47.13,47.13,3266.0,44.354,44.3634,44.354,44.354,3266.0
2017-12-22 12:05:00,47.15,47.15,47.13,47.14,24100.0,44.3728,44.3728,44.354,44.3634,24100.0
2017-12-22 12:10:00,47.14,47.17,47.14,47.16,4052.0,44.3634,44.3916,44.3634,44.3822,4052.0
2017-12-22 12:15:00,47.16,47.17,47.15,47.16,5832.0,44.3822,44.3916,44.3728,44.3822,5832.0
2017-12-22 12:20:00,47.17,47.2,47.17,47.19,2290.0,44.3916,44.4198,44.3916,44.4104,2290.0
2017-12-22 12:25:00,47.2,47.21,47.17,47.19,13088.0,44.4198,44.4293,44.3916,44.4104,13088.0
2017-12-22 12:30:00,47.18,47.18,47.17,47.17,1852.0,44.401,44.401,44.3916,44.3916,1852.0
2017-12-22 12:35:00,47.17,47.17,47.15,47.15,2200.0,44.3916,44.3916,44.3728,44.3728,2200.0
2017-12-22 12:40:00,47.15,47.15,47.12,47.12,1200.0,44.3728,44.3728,44.3446,44.3446,1200.0
2017-12-22 12:45:00,47.13,47.13,47.1,47.1,940.0,44.354,44.354,44.3257,44.3257,940.0
2017-12-22 12:50:00,47.08,47.08,47.05,47.08,13086.0,44.3069,44.3069,44.2787,44.3069,13086.0
2017-12-22 12:55:00,47.08,47.1,47.07,47.08,4860.0,44.3069,44.3257,44.2975,44.3069,4860.0
2017-12-22 13:00:00,47.1,47.1,47.09,47.1,2192.0,44.3257,44.3257,44.3163,44.3257,2192.0
2017-12-22 13:05:00,47.1,47.1,47.09,47.09,5960.0,44.3257,44.3257,44.3163,44.3163,5960.0
2017-12-22 13:10:00,47.08,47.1,47.07,47.08,8374.0,44.3069,44.3257,44.2975,44.3069,8374.0
2017-12-22 13:15:00,47.1,47.12,47.09,47.12,2412.0,44.3257,44.3446,44.3163,44.3446,2412.0
2017-12-22 13:20:00,47.11,47.13,47.1,47.1,2800.0,44.3351,44.354,44.3257,44.3257,2800.0
2017-12-22 13:25:00,47.1,47.11,47.1,47.1,2062.0,44.3257,44.3351,44.3257,44.3257,2062.0
2017-12-22 13:30:00,47.1,47.11,47.1,47.11,1200.0,44.3257,44.3351,44.3257,44.3351,1200.0
2017-12-22 13:35:00,47.12,47.12,47.11,47.11,1280.0,44.3446,44.3446,44.3351,44.3351,1280.0
2017-12-22 13:40:00,47.1,47.14,47.1,47.14,8340.0,44.3257,44.3634,44.3257,44.3634,8340.0
2017-12-22 13:45:00,47.16,47.17,47.15,47.16,5160.0,44.3822,44.3916,44.3728,44.3822,5160.0
2017-12-22 13:50:00,47.13,47.13,47.12,47.13,14322.0,44.354,44.354,44.3446,44.354,14322.0
2017-12-22 13:55:00,47.15,47.16,47.14,47.16,2892.0,44.3728,44.3822,44.3634,44.3822,2892.0
2017-12-22 14:00:00,47.15,47.16,47.12,47.12,8112.0,44.3728,44.3822,44.3446,44.3446,8112.0
2017-12-22 14:05:00,47.1,47.1,47.09,47.09,1800.0,44.3257,44.3257,44.3163,44.3163,1800.0
2017-12-22 14:10:00,47.09,47.12,47.09,47.11,1862.0,44.3163,44.3446,44.3163,44.3351,1862.0
2017-12-22 14:15:00,47.13,47.15,47.12,47.14,7958.0,44.354,44.3728,44.3446,44.3634,7958.0
2017-12-22 14:20:00,47.13,47.15,47.13,47.15,4800.0,44.354,44.3728,44.354,44.3728,4800.0
2017-12-22 14:25:00,47.14,47.15,47.12,47.14,1000.0,44.3634,44.3728,44.3446,44.3634,1000.0
2017-12-22 14:30:00,47.17,47.17,47.15,47.15,2400.0,44.3916,44.3916,44.3728,44.3728,2400.0
2017-12-22 14:35:00,47.14,47.16,47.13,47.13,11600.0,44.3634,44.3822,44.354,44.354,11600.0
2017-12-22 14:40:00,47.16,47.16,47.13,47.13,800.0,44.3822,44.3822,44.354,44.354,800.0
2017-12-22 14:45:00,47.16,47.22,47.16,47.22,7140.0,44.3822,44.4387,44.3822,44.4387,7140.0
2017-12-22 14:50:00,47.22,47.25,47.21,47.21,3446.0,44.4387,44.4669,44.4293,44.4293,3446.0
2017-12-22 14:55:00,47.2,47.22,47.2,47.22,17250.0,44.4198,44.4387,44.4198,44.4387,17250.0
2017-12-22 15:00:00,47.23,47.23,47.23,47.23,1800.0,44.4481,44.4481,44.4481,44.4481,1800.0
2017-12-22 15:05:00,47.19,47.23,47.19,47.23,10778.0,44.4104,44.4481,44.4104,44.4481,10778.0
2017-12-22 15:10:00,47.24,47.24,47.22,47.22,3200.0,44.4575,44.4575,44.4387,44.4387,3200.0
2017-12-22 15:15:00,47.23,47.23,47.21,47.21,400.0,44.4481,44.4481,44.4293,44.4293,400.0
2017-12-22 15:20:00,47.22,47.22,47.18,47.19,18924.0,44.4387,44.4387,44.401,44.4104,18924.0
2017-12-22 15:25:00,47.2,47.22,47.19,47.22,3400.0,44.4198,44.4387,44.4104,44.4387,3400.0
2017-12-22 15:30:00,47.22,47.24,47.22,47.23,13400.0,44.4387,44.4575,44.4387,44.4481,13400.0
2017-12-22 15:35:00,47.24,47.3,47.24,47.27,15514.0,44.4575,44.514,44.4575,44.4857,15514.0
2017-12-22 15:40:00,47.27,47.3,47.21,47.21,27926.0,44.4857,44.514,44.4293,44.4293,27926.0
2017-12-22 15:45:00,47.2,47.23,47.2,47.22,12086.0,44.4198,44.4481,44.4198,44.4387,12086.0
2017-12-22 15:50:00,47.21,47.21,47.18,47.21,19330.0,44.4293,44.4293,44.401,44.4293,19330.0
2017-12-22 15:55:00,47.21,47.27,47.2,47.26,48604.0,44.4293,44.4857,44.4198,44.4763,48604.0
2017-12-26 09:30:00,46.86,47.19,46.86,47.1,33504.0,44.1429,44.4537,44.1429,44.369,33504.0
2017-12-26 09:35:00,47.14,47.32,47.12,47.27,29260.0,44.4066,44.5762,44.3878,44.5291,29260.0
2017-12-26 09:40:00,47.29,47.3,47.22,47.24,5200.0,44.5479,44.5574,44.482,44.5008,5200.0
2017-12-26 09:45:00,47.25,47.25,47.21,47.21,11262.0,44.5103,44.5103,44.4726,44.4726,11262.0
2017-12-26 09:50:00,47.24,47.24,47.17,47.21,15380.0,44.5008,44.5008,44.4349,44.4726,15380.0
2017-12-26 09:55:00,47.18,47.23,47.18,47.19,4414.0,44.4443,44.4914,44.4443,44.4537,4414.0
2017-12-26 10:00:00,47.21,47.23,47.18,47.18,5900.0,44.4726,44.4914,44.4443,44.4443,5900.0
2017-12-26 10:05:00,47.2,47.23,47.19,47.23,3000.0,44.4632,44.4914,44.4537,44.4914,3000.0
2017-12-26 10:10:00,47.24,47.25,47.24,47.24,1494.0,44.5008,44.5103,44.5008,44.5008,1494.0
2017-12-26 10:15:00,47.24,47.26,47.23,47.24,3620.0,44.5008,44.5197,44.4914,44.5008,3620.0
2017-12-26 10:20:00,47.27,47.29,47.27,47.29,2500.0,44.5291,44.5479,44.5291,44.5479,2500.0
2017-12-26 10:25:00,47.29,47.3,47.26,47.26,3874.0,44.5479,44.5574,44.5197,44.5197,3874.0
2017-12-26 10:30:00,47.26,47.29,47.26,47.26,8714.0,44.5197,44.5479,44.5197,44.5197,8714.0
2017-12-26 10:35:00,47.3,47.3,47.25,47.25,2722.0,44.5574,44.5574,44.5103,44.5103,2722.0
2017-12-26 10:40:00,47.26,47.28,47.26,47.27,2100.0,44.5197,44.5385,44.5197,44.5291,2100.0
2017-12-26 10:45:00,47.27,47.27,47.24,47.24,14830.0,44.5291,44.5291,44.5008,44.5008,14830.0
2017-12-26 10:50:00,47.23,47.24,47.2,47.2,2010.0,44.4914,44.5008,44.4632,44.4632,2010.0
2017-12-26 10:55:00,47.19,47.19,47.15,47.18,2900.0,44.4537,44.4537,44.4161,44.4443,2900.0
2017-12-26 11:00:00,47.13,47.17,47.12,47.16,3728.0,44.3972,44.4349,44.3878,44.4255,3728.0
2017-12-26 11:05:00,47.19,47.19,47.14,47.15,3014.0,44.4537,44.4537,44.4066,44.4161,3014.0
2017-12-26 11:10:00,47.16,47.17,47.14,47.17,3618.0,44.4255,44.4349,44.4066,44.4349,3618.0
2017-12-26 11:15:00,47.17,47.17,47.17,47.17,0.0,44.4349,44.4349,44.4349,44.4349,0.0
2017-12-26 11:20:00,47.16,47.21,47.16,47.19,4000.0,44.4255,44.4726,44.4255,44.4537,4000.0
2017-12-26 11:25:00,47.19,47.2,47.18,47.18,6800.0,44.4537,44.4632,44.4443,44.4443,6800.0
2017-12-26 11:30:00,47.17,47.17,47.16,47.17,3938.0,44.4349,44.4349,44.4255,44.4349,3938.0
2017-12-26 11:35:00,47.13,47.16,47.13,47.16,10174.0,44.3972,44.4255,44.3972,44.4255,10174.0
2017-12-26 11:40:00,47.14,47.15,47.14,47.15,2872.0,44.4066,44.4161,44.4066,44.4161,2872.0
2017-12-26 11:45:00,47.14,47.15,47.11,47.12,8422.0,44.4066,44.4161,44.3784,44.3878,8422.0
2017-12-26 11:50:00,47.13,47.13,47.07,47.07,5524.0,44.3972,44.3972,44.3407,44.3407,5524.0
2017-12-26 11:55:00,47.1,47.13,47.1,47.12,820.0,44.369,44.3972,44.369,44.3878,820.0
2017-12-26 12:00:00,47.1,47.11,47.09,47.11,11148.0,44.369,44.3784,44.3595,44.3784,11148.0
2017-12-26 12:05:00,47.1,47.1,47.08,47.1,4342.0,44.369,44.369,44.3501,44.369,4342.0
2017-12-26 12:10:00,47.09,47.09,47.09,47.09,716.0,44.3595,44.3595,44.3595,44.3595,716.0
2017-12-26 12:15:00,47.08,47.09,47.03,47.03,2742.0,44.3501,44.3595,44.303,44.303,2742.0
2017-12-26 12:20:00,47.04,47.09,47.04,47.08,4480.0,44.3124,44.3595,44.3124,44.3501,4480.0
2017-12-26 12:25:00,47.08,47.09,47.07,47.07,800.0,44.3501,44.3595,44.3407,44.3407,800.0
2017-12-26 12:30:00,47.07,47.09,47.05,47.06,2002.0,44.3407,44.3595,44.3219,44.3313,2002.0
2017-12-26 12:35:00,47.05,47.05,47.03,47.04,1288.0,44.3219,44.3219,44.303,44.3124,1288.0
2017-12-26 12:40:00,47.03,47.06,47.03,47.05,4940.0,44.303,44.3313,44.303,44.3219,4940.0
2017-12-26 12:45:00,47.04,47.06,47.04,47.06,626.0,44.3124,44.3313,44.3124,44.3313,626.0
2017-12-26 12:50:00,47.02,47.02,46.99,46.99,11602.0,44.2936,44.2936,44.2653,44.2653,11602.0
2017-12-26 12:55:00,47.02,47.03,47.02,47.03,644.0,44.2936,44.303,44.2936,44.303,644.0
2017-12-26 13:00:00,47.0,47.0,47.0,47.0,1186.0,44.2748,44.2748,44.2748,44.2748,1186.0
2017-12-26 13:05:00,46.99,47.0,46.99,47.0,2600.0,44.2653,44.2748,44.2653,44.2748,2600.0
2017-12-26 13:10:00,47.0,47.01,46.99,47.0,2300.0,44.2748,44.2842,44.2653,44.2748,2300.0
2017-12-26 13:15:00,47.01,47.01,46.98,47.0,4718.0,44.2842,44.2842,44.2559,44.2748,4718.0
2017-12-26 13:20:00,47.0,47.01,47.0,47.01,702.0,44.2748,44.2842,44.2748,44.2842,702.0
2017-12-26 13:25:00,47.03,47.03,47.03,47.03,400.0,44.303,44.303,44.303,44.303,400.0
2017-12-26 13:30:00,47.03,47.03,47.03,47.03,200.0,44.303,44.303,44.303,44.303,200.0
2017-12-26 13:35:00,47.04,47.04,47.04,47.04,200.0,44.3124,44.3124,44.3124,44.3124,200.0
2017-12-26 13:40:00,47.02,47.02,46.99,46.99,4662.0,44.2936,44.2936,44.2653,44.2653,4662.0
2017-12-26 13:45:00,46.99,47.06,46.99,47.06,3200.0,44.2653,44.3313,44.2653,44.3313,3200.0
2017-12-26 13:50:00,47.06,47.09,47.06,47.08,3858.0,44.3313,44.3595,44.3313,44.3501,3858.0
2017-12-26 13:55:00,47.07,47.07,47.02,47.03,6100.0,44.3407,44.3407,44.2936,44.303,6100.0
2017-12-26 14:00:00,47.04,47.05,47.04,47.04,1800.0,44.3124,44.3219,44.3124,44.3124,1800.0
2017-12-26 14:05:00,47.04,47.04,47.04,47.04,0.0,44.3124,44.3124,44.3124,44.3124,0.0
2017-12-26 14:10:00,47.02,47.02,46.99,46.99,1200.0,44.2936,44.2936,44.2653,44.2653,1200.0
2017-12-26 14:15:00,46.98,47.02,46.98,47.02,6120.0,44.2559,44.2936,44.2559,44.2936,6120.0
2017-12-26 14:20:00,47.02,47.02,47.01,47.02,3040.0,44.2936,44.2936,44.2842,44.2936,3040.0
2017-12-26 14:25:00,47.02,47.02,47.02,47.02,0.0,44.2936,44.2936,44.2936,44.2936,0.0
2017-12-26 14:30:00,47.06,47.06,47.06,47.06,800.0,44.3313,44.3313,44.3313,44.3313,800.0
2017-12-26 14:35:00,47.05,47.05,47.05,47.05,400.0,44.3219,44.3219,44.3219,44.3219,400.0
2017-12-26 14:40:00,47.06,47.06,47.05,47.06,1070.0,44.3313,44.3313,44.3219,44.3313,1070.0
2017-12-26 14:45:00,47.07,47.07,47.07,47.07,1196.0,44.3407,44.3407,44.3407,44.3407,1196.0
2017-12-26 14:50:00,47.06,47.07,47.06,47.07,1000.0,44.3313,44.3407,44.3313,44.3407,1000.0
2017-12-26 14:55:00,47.09,47.1,47.08,47.09,11160.0,44.3595,44.369,44.3501,44.3595,11160.0
2017-12-26 15:00:00,47.09,47.1,47.09,47.1,6720.0,44.3595,44.369,44.3595,44.369,6720.0
2017-12-26 15:05:00,47.11,47.11,47.1,47.1,400.0,44.3784,44.3784,44.369,44.369,400.0
2017-12-26 15:10:00,47.1,47.1,47.1,47.1,0.0,44.369,44.369,44.369,44.369,0.0
2017-12-26 15:15:00,47.08,47.08,47.07,47.07,400.0,44.3501,44.3501,44.3407,44.3407,400.0
2017-12-26 15:20:00,47.07,47.09,47.05,47.05,3574.0,44.3407,44.3595,44.3219,44.3219,3574.0
2017-12-26 15:25:00,47.05,47.05,47.05,47.05,1250.0,44.3219,44.3219,44.3219,44.3219,1250.0
2017-12-26 15:30:00,47.05,47.05,47.03,47.04,6472.0,44.3219,44.3219,44.303,44.3124,6472.0
2017-12-26 15:35:00,47.04,47.06,47.01,47.05,13908.0,44.3124,44.3313,44.2842,44.3219,13908.0
2017-12-26 15:40:00,47.02,47.05,47.02,47.05,10100.0,44.2936,44.3219,44.2936,44.3219,10100.0
2017-12-26 15:45:00,47.05,47.13,47.05,47.13,11732.0,44.3219,44.3972,44.3219,44.3972,11732.0
2017-12-26 15:50:00,47.13,47.13,47.06,47.07,7126.0,44.3972,44.3972,44.3313,44.3407,7126.0
2017-12-26 15:55:00,47.08,47.16,47.06,47.14,23430.0,44.3501,44.4255,44.3313,44.4066,23430.0
2017-12-27 09:30:00,47.09,47.3,47.09,47.16,31464.0,44.3595,44.5574,44.3595,44.4255,31464.0
2017-12-27 09:35:00,47.17,47.18,47.13,47.17,12946.0,44.4349,44.4443,44.3972,44.4349,12946.0
2017-12-27 09:40:00,47.17,47.17,47.13,47.13,7598.0,44.4349,44.4349,44.3972,44.3972,7598.0
2017-12-27 09:45:00,47.13,47.13,47.05,47.07,10526.0,44.3972,44.3972,44.3219,44.3407,10526.0
2017-12-27 09:50:00,47.11,47.12,47.1,47.12,600.0,44.3784,44.3878,44.369,44.3878,600.0
2017-12-27 09:55:00,47.12,47.12,47.09,47.09,2900.0,44.3878,44.3878,44.3595,44.3595,2900.0
2017-12-27 10:00:00,47.09,47.11,47.09,47.11,1900.0,44.3595,44.3784,44.3595,44.3784,1900.0
2017-12-27 10:05:00,47.14,47.18,47.14,47.16,2468.0,44.4066,44.4443,44.4066,44.4255,2468.0
2017-12-27 10:10:00,47.18,47.19,47.15,47.18,5600.0,44.4443,44.4537,44.4161,44.4443,5600.0
2017-12-27 10:15:00,47.19,47.19,47.17,47.17,2800.0,44.4537,44.4537,44.4349,44.4349,2800.0
2017-12-27 10:20:00,47.19,47.24,47.19,47.24,2240.0,44.4537,44.5008,44.4537,44.5008,2240.0
2017-12-27 10:25:00,47.24,47.27,47.24,47.26,19224.0,44.5008,44.5291,44.5008,44.5197,19224.0
2017-12-27 10:30:00,47.27,47.31,47.26,47.3,14256.0,44.5291,44.5668,44.5197,44.5574,14256.0
2017-12-27 10:35:00,47.31,47.32,47.27,47.28,5410.0,44.5668,44.5762,44.5291,44.5385,5410.0
2017-12-27 10:40:00,47.27,47.3,47.27,47.3,6590.0,44.5291,44.5574,44.5291,44.5574,6590.0
2017-12-27 10:45:00,47.27,47.31,47.27,47.31,4152.0,44.5291,44.5668,44.5291,44.5668,4152.0
2017-12-27 10:50:00,47.32,47.35,47.31,47.34,14600.0,44.5762,44.6045,44.5668,44.595,14600.0
2017-12-27 10:55:00,47.35,47.36,47.34,47.36,7200.0,44.6045,44.6139,44.595,44.6139,7200.0
2017-12-27 11:00:00,47.36,47.4,47.36,47.37,14416.0,44.6139,44.6516,44.6139,44.6233,14416.0
2017-12-27 11:05:00,47.35,47.35,47.31,47.31,7304.0,44.6045,44.6045,44.5668,44.5668,7304.0
2017-12-27 11:10:00,47.34,47.34,47.33,47.33,7426.0,44.595,44.595,44.5856,44.5856,7426.0
2017-12-27 11:15:00,47.33,47.35,47.33,47.35,7384.0,44.5856,44.6045,44.5856,44.6045,7384.0
2017-12-27 11:20:00,47.35,47.36,47.35,47.35,3480.0,44.6045,44.6139,44.6045,44.6045,3480.0
2017-12-27 11:25:00,47.35,47.35,47.33,47.33,3972.0,44.6045,44.6045,44.5856,44.5856,3972.0
2017-12-27 11:30:00,47.34,47.34,47.33,47.33,1308.0,44.595,44.595,44.5856,44.5856,1308.0
2017-12-27 11:35:00,47.32,47.34,47.32,47.34,1146.0,44.5762,44.595,44.5762,44.595,1146.0
2017-12-27 11:40:00,47.33,47.34,47.25,47.26,9006.0,44.5856,44.595,44.5103,44.5197,9006.0
2017-12-27 11:45:00,47.25,47.27,47.25,47.27,3600.0,44.5103,44.5291,44.5103,44.5291,3600.0
2017-12-27 11:50:00,47.27,47.28,47.27,47.28,1000.0,44.5291,44.5385,44.5291,44.5385,1000.0
2017-12-27 11:55:00,47.27,47.29,47.27,47.28,1200.0,44.5291,44.5479,44.5291,44.5385,1200.0
2017-12-27 12:00:00,47.26,47.29,47.24,47.26,9324.0,44.5197,44.5479,44.5008,44.5197,9324.0
2017-12-27 12:05:00,47.26,47.26,47.26,47.26,0.0,44.5197,44.5197,44.5197,44.5197,0.0
2017-12-27 12:10:00,47.31,47.31,47.29,47.29,3622.0,44.5668,44.5668,44.5479,44.5479,3622.0
2017-12-27 12:15:00,47.28,47.29,47.26,47.26,1760.0,44.5385,44.5479,44.5197,44.5197,1760.0
2017-12-27 12:20:00,47.26,47.26,47.26,47.26,0.0,44.5197,44.5197,44.5197,44.5197,0.0
2017-12-27 12:25:00,47.24,47.24,47.24,47.24,400.0,44.5008,44.5008,44.5008,44.5008,400.0
2017-12-27 12:30:00,47.24,47.27,47.24,47.27,3000.0,44.5008,44.5291,44.5008,44.5291,3000.0
2017-12-27 12:35:00,47.26,47.27,47.26,47.27,612.0,44.5197,44.5291,44.5197,44.5291,612.0
2017-12-27 12:40:00,47.27,47.3,47.27,47.29,6000.0,44.5291,44.5574,44.5291,44.5479,6000.0
2017-12-27 12:45:00,47.29,47.29,47.27,47.27,2200.0,44.5479,44.5479,44.5291,44.5291,2200.0
2017-12-27 12:50:00,47.25,47.27,47.25,47.27,600.0,44.5103,44.5291,44.5103,44.5291,600.0
2017-12-27 12:55:00,47.29,47.29,47.28,47.29,644.0,44.5479,44.5479,44.5385,44.5479,644.0
2017-12-27 13:00:00,47.26,47.26,47.25,47.26,1050.0,44.5197,44.5197,44.5103,44.5197,1050.0
2017-12-27 13:05:00,47.28,47.29,47.28,47.28,400.0,44.5385,44.5479,44.5385,44.5385,400.0
2017-12-27 13:10:00,47.3,47.3,47.28,47.28,4400.0,44.5574,44.5574,44.5385,44.5385,4400.0
2017-12-27 13:15:00,47.26,47.27,47.26,47.27,10400.0,44.5197,44.5291,44.5197,44.5291,10400.0
2017-12-27 13:20:00,47.24,47.27,47.22,47.27,3544.0,44.5008,44.5291,44.482,44.5291,3544.0
2017-12-27 13:25:00,47.26,47.27,47.23,47.24,11798.0,44.5197,44.5291,44.4914,44.5008,11798.0
2017-12-27 13:30:00,47.22,47.22,47.21,47.22,600.0,44.482,44.482,44.4726,44.482,600.0
2017-12-27 13:35:00,47.22,47.22,47.22,47.22,0.0,44.482,44.482,44.482,44.482,0.0
2017-12-27 13:40:00,47.26,47.26,47.26,47.26,252.0,44.5197,44.5197,44.5197,44.5197,252.0
2017-12-27 13:45:00,47.26,47.26,47.26,47.26,400.0,44.5197,44.5197,44.5197,44.5197,400.0
2017-12-27 13:50:00,47.27,47.27,47.26,47.26,1750.0,44.5291,44.5291,44.5197,44.5197,1750.0
2017-12-27 13:55:00,47.27,47.27,47.27,47.27,1500.0,44.5291,44.5291,44.5291,44.5291,1500.0
2017-12-27 14:00:00,47.27,47.27,47.27,47.27,200.0,44.5291,44.5291,44.5291,44.5291,200.0
2017-12-27 14:05:00,47.27,47.27,47.26,47.27,422.0,44.5291,44.5291,44.5197,44.5291,422.0
2017-12-27 14:10:00,47.25,47.25,47.22,47.22,1266.0,44.5103,44.5103,44.482,44.482,1266.0
2017-12-27 14:15:00,47.22,47.22,47.22,47.22,0.0,44.482,44.482,44.482,44.482,0.0
2017-12-27 14:20:00,47.22,47.22,47.21,47.21,1086.0,44.482,44.482,44.4726,44.4726,1086.0
2017-12-27 14:25:00,47.23,47.23,47.22,47.23,600.0,44.4914,44.4914,44.482,44.4914,600.0
2017-12-27 14:30:00,47.24,47.24,47.23,47.24,400.0,44.5008,44.5008,44.4914,44.5008,400.0
2017-12-27 14:35:00,47.22,47.22,47.22,47.22,200.0,44.482,44.482,44.482,44.482,200.0
2017-12-27 14:40:00,47.23,47.24,47.23,47.24,3032.0,44.4914,44.5008,44.4914,44.5008,3032.0
2017-12-27 14:45:00,47.24,47.24,47.24,47.24,0.0,44.5008,44.5008,44.5008,44.5008,0.0
2017-12-27 14:50:00,47.21,47.21,47.18,47.2,3056.0,44.4726,44.4726,44.4443,44.4632,3056.0
2017-12-27 14:55:00,47.2,47.2,47.2,47.2,0.0,44.4632,44.4632,44.4632,44.4632,0.0
2017-12-27 15:00:00,47.24,47.24,47.24,47.24,400.0,44.5008,44.5008,44.5008,44.5008,400.0
2017-12-27 15:05:00,47.24,47.24,47.23,47.23,400.0,44.5008,44.5008,44.4914,44.4914,400.0
2017-12-27 15:10:00,47.23,47.23,47.23,47.23,0.0,44.4914,44.4914,44.4914,44.4914,0.0
2017-12-27 15:15:00,47.23,47.23,47.21,47.23,4950.0,44.4914,44.4914,44.4726,44.4914,4950.0
2017-12-27 15:20:00,47.19,47.2,47.19,47.2,946.0,44.4537,44.4632,44.4537,44.4632,946.0
2017-12-27 15:25:00,47.2,47.2,47.18,47.18,500.0,44.4632,44.4632,44.4443,44.4443,500.0
2017-12-27 15:30:00,47.21,47.21,47.21,47.21,200.0,44.4726,44.4726,44.4726,44.4726,200.0
2017-12-27 15:35:00,47.19,47.19,47.16,47.16,4080.0,44.4537,44.4537,44.4255,44.4255,4080.0
2017-12-27 15:40:00,47.16,47.18,47.16,47.18,2650.0,44.4255,44.4443,44.4255,44.4443,2650.0
2017-12-27 15:45:00,47.2,47.2,47.14,47.17,11210.0,44.4632,44.4632,44.4066,44.4349,11210.0
2017-12-27 15:50:00,47.2,47.22,47.19,47.21,5200.0,44.4632,44.482,44.4537,44.4726,5200.0
2017-12-27 15:55:00,47.22,47.29,47.22,47.27,14820.0,44.482,44.5479,44.482,44.5291,14820.0
2017-12-28 09:30:00,47.55,47.63,47.5,47.51,31028.0,44.7929,44.8682,44.7458,44.7552,31028.0
2017-12-28 09:35:00,47.55,47.58,47.53,47.53,25000.0,44.7929,44.8211,44.774,44.774,25000.0
2017-12-28 09:40:00,47.52,47.57,47.52,47.55,31322.0,44.7646,44.8117,44.7646,44.7929,31322.0
2017-12-28 09:45:00,47.54,47.55,47.49,47.49,22680.0,44.7834,44.7929,44.7363,44.7363,22680.0
2017-12-28 09:50:00,47.51,47.52,47.47,47.48,15158.0,44.7552,44.7646,44.7175,44.7269,15158.0
2017-12-28 09:55:00,47.48,47.51,47.45,47.5,15060.0,44.7269,44.7552,44.6987,44.7458,15060.0
2017-12-28 10:00:00,47.51,47.52,47.49,47.49,4910.0,44.7552,44.7646,44.7363,44.7363,4910.0
2017-12-28 10:05:00,47.48,47.51,47.48,47.51,5582.0,44.7269,44.7552,44.7269,44.7552,5582.0
2017-12-28 10:10:00,47.51,47.52,47.49,47.52,8544.0,44.7552,44.7646,44.7363,44.7646,8544.0
2017-12-28 10:15:00,47.52,47.55,47.52,47.52,9050.0,44.7646,44.7929,44.7646,44.7646,9050.0
2017-12-28 10:20:00,47.51,47.52,47.51,47.52,4578.0,44.7552,44.7646,44.7552,44.7646,4578.0
2017-12-28 10:25:00,47.52,47.52,47.49,47.49,1740.0,44.7646,44.7646,44.7363,44.7363,1740.0
2017-12-28 10:30:00,47.49,47.49,47.46,47.46,5200.0,44.7363,44.7363,44.7081,44.7081,5200.0
2017-12-28 10:35:00,47.45,47.49,47.45,47.49,6118.0,44.6987,44.7363,44.6987,44.7363,6118.0
2017-12-28 10:40:00,47.51,47.55,47.51,47.55,10200.0,44.7552,44.7929,44.7552,44.7929,10200.0
2017-12-28 10:45:00,47.58,47.61,47.52,47.53,10680.0,44.8211,44.8494,44.7646,44.774,10680.0
2017-12-28 10:50:00,47.54,47.58,47.52,47.58,10500.0,44.7834,44.8211,44.7646,44.8211,10500.0
2017-12-28 10:55:00,47.59,47.59,47.56,47.56,5624.0,44.8305,44.8305,44.8023,44.8023,5624.0
2017-12-28 11:00:00,47.55,47.55,47.5,47.5,1480.0,44.7929,44.7929,44.7458,44.7458,1480.0
2017-12-28 11:05:00,47.49,47.51,47.48,47.51,1000.0,44.7363,44.7552,44.7269,44.7552,1000.0
2017-12-28 11:10:00,47.51,47.54,47.51,47.54,3274.0,44.7552,44.7834,44.7552,44.7834,3274.0
2017-12-28 11:15:00,47.51,47.53,47.48,47.48,3800.0,44.7552,44.774,44.7269,44.7269,3800.0
2017-12-28 11:20:00,47.5,47.52,47.5,47.52,4310.0,44.7458,44.7646,44.7458,44.7646,4310.0
2017-12-28 11:25:00,47.49,47.5,47.48,47.48,3162.0,44.7363,44.7458,44.7269,44.7269,3162.0
2017-12-28 11:30:00,47.5,47.51,47.5,47.51,800.0,44.7458,44.7552,44.7458,44.7552,800.0
2017-12-28 11:35:00,47.53,47.53,47.52,47.52,3598.0,44.774,44.774,44.7646,44.7646,3598.0
2017-12-28 11:40:00,47.55,47.57,47.55,47.56,4504.0,44.7929,44.8117,44.7929,44.8023,4504.0
2017-12-28 11:45:00,47.55,47.56,47.52,47.52,1800.0,44.7929,44.8023,44.7646,44.7646,1800.0
2017-12-28 11:50:00,47.52,47.52,47.51,47.52,2220.0,44.7646,44.7646,44.7552,44.7646,2220.0
2017-12-28 11:55:00,47.52,47.52,47.5,47.5,3696.0,44.7646,44.7646,44.7458,44.7458,3696.0
2017-12-28 12:00:00,47.51,47.51,47.48,47.48,2232.0,44.7552,44.7552,44.7269,44.7269,2232.0
2017-12-28 12:05:00,47.47,47.48,47.47,47.48,4860.0,44.7175,44.7269,44.7175,44.7269,4860.0
2017-12-28 12:10:00,47.48,47.49,47.48,47.48,2490.0,44.7269,44.7363,44.7269,44.7269,2490.0
2017-12-28 12:15:00,47.47,47.49,47.46,47.46,49970.0,44.7175,44.7363,44.7081,44.7081,49970.0
2017-12-28 12:20:00,47.47,47.48,47.46,47.48,4646.0,44.7175,44.7269,44.7081,44.7269,4646.0
2017-12-28 12:25:00,47.49,47.49,47.48,47.48,1140.0,44.7363,44.7363,44.7269,44.7269,1140.0
2017-12-28 12:30:00,47.48,47.49,47.46,47.46,2200.0,44.7269,44.7363,44.7081,44.7081,2200.0
2017-12-28 12:35:00,47.47,47.47,47.47,47.47,202.0,44.7175,44.7175,44.7175,44.7175,202.0
2017-12-28 12:40:00,47.46,47.46,47.45,47.46,800.0,44.7081,44.7081,44.6987,44.7081,800.0
2017-12-28 12:45:00,47.46,47.47,47.45,47.45,3152.0,44.7081,44.7175,44.6987,44.6987,3152.0
2017-12-28 12:50:00,47.44,47.44,47.41,47.43,5806.0,44.6892,44.6892,44.661,44.6798,5806.0
2017-12-28 12:55:00,47.43,47.44,47.43,47.44,2200.0,44.6798,44.6892,44.6798,44.6892,2200.0
2017-12-28 13:00:00,47.44,47.46,47.44,47.46,1250.0,44.6892,44.7081,44.6892,44.7081,1250.0
2017-12-28 13:05:00,47.45,47.45,47.45,47.45,800.0,44.6987,44.6987,44.6987,44.6987,800.0
2017-12-28 13:10:00,47.42,47.46,47.42,47.45,3414.0,44.6704,44.7081,44.6704,44.6987,3414.0
2017-12-28 13:15:00,47.46,47.47,47.46,47.46,1600.0,44.7081,44.7175,44.7081,44.7081,1600.0
2017-12-28 13:20:00,47.47,47.47,47.45,47.45,1000.0,44.7175,44.7175,44.6987,44.6987,1000.0
2017-12-28 13:25:00,47.44,47.46,47.44,47.45,3600.0,44.6892,44.7081,44.6892,44.6987,3600.0
2017-12-28 13:30:00,47.47,47.47,47.47,47.47,800.0,44.7175,44.7175,44.7175,44.7175,800.0
2017-12-28 13:35:00,47.46,47.46,47.45,47.46,966.0,44.7081,44.7081,44.6987,44.7081,966.0
2017-12-28 13:40:00,47.46,47.46,47.46,47.46,760.0,44.7081,44.7081,44.7081,44.7081,760.0
2017-12-28 13:45:00,47.48,47.48,47.48,47.48,2200.0,44.7269,44.7269,44.7269,44.7269,2200.0
2017-12-28 13:50:00,47.49,47.49,47.49,47.49,2580.0,44.7363,44.7363,44.7363,44.7363,2580.0
2017-12-28 13:55:00,47.49,47.49,47.49,47.49,926.0,44.7363,44.7363,44.7363,44.7363,926.0
2017-12-28 14:00:00,47.48,47.49,47.47,47.49,3880.0,44.7269,44.7363,44.7175,44.7363,3880.0
2017-12-28 14:05:00,47.49,47.49,47.47,47.47,2180.0,44.7363,44.7363,44.7175,44.7175,2180.0
2017-12-28 14:10:00,47.5,47.5,47.49,47.49,2200.0,44.7458,44.7458,44.7363,44.7363,2200.0
2017-12-28 14:15:00,47.49,47.52,47.48,47.52,1800.0,44.7363,44.7646,44.7269,44.7646,1800.0
2017-12-28 14:20:00,47.52,47.52,47.51,47.51,6270.0,44.7646,44.7646,44.7552,44.7552,6270.0
2017-12-28 14:25:00,47.52,47.52,47.51,47.51,5800.0,44.7646,44.7646,44.7552,44.7552,5800.0
2017-12-28 14:30:00,47.52,47.52,47.51,47.52,1200.0,44.7646,44.7646,44.7552,44.7646,1200.0
2017-12-28 14:35:00,47.51,47.52,47.5,47.52,2360.0,44.7552,44.7646,44.7458,44.7646,2360.0
2017-12-28 14:40:00,47.53,47.54,47.52,47.53,4578.0,44.774,44.7834,44.7646,44.774,4578.0
2017-12-28 14:45:00,47.53,47.53,47.52,47.52,800.0,44.774,44.774,44.7646,44.7646,800.0
2017-12-28 14:50:00,47.54,47.56,47.53,47.53,3814.0,44.7834,44.8023,44.774,44.774,3814.0
2017-12-28 14:55:00,47.54,47.54,47.52,47.52,3322.0,44.7834,44.7834,44.7646,44.7646,3322.0
2017-12-28 15:00:00,47.53,47.53,47.51,47.52,3952.0,44.774,44.774,44.7552,44.7646,3952.0
2017-12-28 15:05:00,47.52,47.52,47.49,47.49,2600.0,44.7646,44.7646,44.7363,44.7363,2600.0
2017-12-28 15:10:00,47.48,47.49,47.48,47.49,1000.0,44.7269,44.7363,44.7269,44.7363,1000.0
2017-12-28 15:15:00,47.49,47.49,47.49,47.49,200.0,44.7363,44.7363,44.7363,44.7363,200.0
2017-12-28 15:20:00,47.5,47.5,47.49,47.49,2010.0,44.7458,44.7458,44.7363,44.7363,2010.0
2017-12-28 15:25:00,47.49,47.5,47.49,47.49,2978.0,44.7363,44.7458,44.7363,44.7363,2978.0
2017-12-28 15:30:00,47.51,47.51,47.49,47.51,3538.0,44.7552,44.7552,44.7363,44.7552,3538.0
2017-12-28 15:35:00,47.52,47.52,47.51,47.52,13870.0,44.7646,44.7646,44.7552,44.7646,13870.0
2017-12-28 15:40:00,47.52,47.55,47.52,47.55,4358.0,44.7646,44.7929,44.7646,44.7929,4358.0
2017-12-28 15:45:00,47.54,47.55,47.52,47.54,12176.0,44.7834,44.7929,44.7646,44.7834,12176.0
2017-12-28 15:50:00,47.54,47.58,47.54,47.58,25670.0,44.7834,44.8211,44.7834,44.8211,25670.0
2017-12-28 15:55:00,47.58,47.63,47.58,47.6,87916.0,44.8211,44.8682,44.8211,44.84,87916.0
2017-12-29 09:30:00,47.87,47.87,47.69,47.72,49740.0,45.0943,45.0943,44.9247,44.953,49740.0
2017-12-29 09:35:00,47.72,47.74,47.61,47.72,29096.0,44.953,44.9718,44.8494,44.953,29096.0
2017-12-29 09:40:00,47.74,47.75,47.69,47.71,22038.0,44.9718,44.9813,44.9247,44.9436,22038.0
2017-12-29 09:45:00,47.71,47.73,47.66,47.69,23286.0,44.9436,44.9624,44.8965,44.9247,23286.0
2017-12-29 09:50:00,47.7,47.7,47.6,47.62,17626.0,44.9342,44.9342,44.84,44.8588,17626.0
2017-12-29 09:55:00,47.63,47.63,47.59,47.63,11958.0,44.8682,44.8682,44.8305,44.8682,11958.0
2017-12-29 10:00:00,47.58,47.6,47.54,47.6,10572.0,44.8211,44.84,44.7834,44.84,10572.0
2017-12-29 10:05:00,47.59,47.6,47.54,47.56,9000.0,44.8305,44.84,44.7834,44.8023,9000.0
2017-12-29 10:10:00,47.55,47.57,47.54,47.54,7132.0,44.7929,44.8117,44.7834,44.7834,7132.0
2017-12-29 10:15:00,47.53,47.6,47.48,47.6,59278.0,44.774,44.84,44.7269,44.84,59278.0
2017-12-29 10:20:00,47.59,47.59,47.56,47.57,5700.0,44.8305,44.8305,44.8023,44.8117,5700.0
2017-12-29 10:25:00,47.57,47.58,47.57,47.57,800.0,44.8117,44.8211,44.8117,44.8117,800.0
2017-12-29 10:30:00,47.58,47.59,47.57,47.57,3830.0,44.8211,44.8305,44.8117,44.8117,3830.0
2017-12-29 10:35:00,47.55,47.55,47.42,47.44,45944.0,44.7929,44.7929,44.6704,44.6892,45944.0
2017-12-29 10:40:00,47.45,47.47,47.41,47.47,10896.0,44.6987,44.7175,44.661,44.7175,10896.0
2017-12-29 10:45:00,47.46,47.48,47.42,47.42,16840.0,44.7081,44.7269,44.6704,44.6704,16840.0
2017-12-29 10:50:00,47.42,47.43,47.41,47.43,702.0,44.6704,44.6798,44.661,44.6798,702.0
2017-12-29 10:55:00,47.42,47.44,47.4,47.44,3642.0,44.6704,44.6892,44.6516,44.6892,3642.0
2017-12-29 11:00:00,47.47,47.48,47.35,47.39,14732.0,44.7175,44.7269,44.6045,44.6421,14732.0
2017-12-29 11:05:00,47.41,47.42,47.39,47.4,2642.0,44.661,44.6704,44.6421,44.6516,2642.0
2017-12-29 11:10:00,47.41,47.45,47.41,47.45,1800.0,44.661,44.6987,44.661,44.6987,1800.0
2017-12-29 11:15:00,47.45,47.45,47.43,47.43,6084.0,44.6987,44.6987,44.6798,44.6798,6084.0
2017-12-29 11:20:00,47.43,47.55,47.43,47.55,30080.0,44.6798,44.7929,44.6798,44.7929,30080.0
2017-12-29 11:25:00,47.53,47.54,47.52,47.52,2800.0,44.774,44.7834,44.7646,44.7646,2800.0
2017-12-29 11:30:00,47.54,47.57,47.53,47.54,4600.0,44.7834,44.8117,44.774,44.7834,4600.0
2017-12-29 11:35:00,47.51,47.52,47.51,47.51,836.0,44.7552,44.7646,44.7552,44.7552,836.0
2017-12-29 11:40:00,47.49,47.52,47.49,47.51,5380.0,44.7363,44.7646,44.7363,44.7552,5380.0
2017-12-29 11:45:00,47.53,47.57,47.53,47.57,4390.0,44.774,44.8117,44.774,44.8117,4390.0
2017-12-29 11:50:00,47.6,47.6,47.56,47.56,8502.0,44.84,44.84,44.8023,44.8023,8502.0
2017-12-29 11:55:00,47.55,47.56,47.55,47.55,5000.0,44.7929,44.8023,44.7929,44.7929,5000.0
2017-12-29 12:00:00,47.56,47.56,47.55,47.55,3508.0,44.8023,44.8023,44.7929,44.7929,3508.0
2017-12-29 12:05:00,47.54,47.55,47.52,47.54,4960.0,44.7834,44.7929,44.7646,44.7834,4960.0
2017-12-29 12:10:00,47.56,47.56,47.54,47.54,802.0,44.8023,44.8023,44.7834,44.7834,802.0
2017-12-29 12:15:00,47.54,47.55,47.54,47.55,600.0,44.7834,44.7929,44.7834,44.7929,600.0
2017-12-29 12:20:00,47.56,47.56,47.54,47.55,1400.0,44.8023,44.8023,44.7834,44.7929,1400.0
2017-12-29 12:25:00,47.53,47.53,47.48,47.48,8216.0,44.774,44.774,44.7269,44.7269,8216.0
2017-12-29 12:30:00,47.49,47.51,47.48,47.49,8744.0,44.7363,44.7552,44.7269,44.7363,8744.0
2017-12-29 12:35:00,47.52,47.53,47.52,47.53,3120.0,44.7646,44.774,44.7646,44.774,3120.0
2017-12-29 12:40:00,47.53,47.53,47.51,47.52,2042.0,44.774,44.774,44.7552,44.7646,2042.0
2017-12-29 12:45:00,47.52,47.52,47.51,47.51,6600.0,44.7646,44.7646,44.7552,44.7552,6600.0
2017-12-29 12:50:00,47.49,47.51,47.49,47.5,1672.0,44.7363,44.7552,44.7363,44.7458,1672.0
2017-12-29 12:55:00,47.49,47.51,47.49,47.51,1088.0,44.7363,44.7552,44.7363,44.7552,1088.0
2017-12-29 13:00:00,47.52,47.52,47.46,47.48,21284.0,44.7646,44.7646,44.7081,44.7269,21284.0
2017-12-29 13:05:00,47.52,47.52,47.49,47.49,2762.0,44.7646,44.7646,44.7363,44.7363,2762.0
2017-12-29 13:10:00,47.49,47.49,47.46,47.46,4536.0,44.7363,44.7363,44.7081,44.7081,4536.0
2017-12-29 13:15:00,47.45,47.47,47.44,47.47,18310.0,44.6987,44.7175,44.6892,44.7175,18310.0
2017-12-29 13:20:00,47.47,47.47,47.46,47.46,9462.0,44.7175,44.7175,44.7081,44.7081,9462.0
2017-12-29 13:25:00,47.51,47.51,47.48,47.48,32886.0,44.7552,44.7552,44.7269,44.7269,32886.0
2017-12-29 13:30:00,47.47,47.48,47.47,47.47,7904.0,44.7175,44.7269,44.7175,44.7175,7904.0
2017-12-29 13:35:00,47.48,47.48,47.44,47.44,5076.0,44.7269,44.7269,44.6892,44.6892,5076.0
2017-12-29 13:40:00,47.43,47.44,47.43,47.43,1694.0,44.6798,44.6892,44.6798,44.6798,1694.0
2017-12-29 13:45:00,47.44,47.44,47.41,47.41,6324.0,44.6892,44.6892,44.661,44.661,6324.0
2017-12-29 13:50:00,47.43,47.43,47.39,47.4,11516.0,44.6798,44.6798,44.6421,44.6516,11516.0
2017-12-29 13:55:00,47.38,47.41,47.37,47.41,2756.0,44.6327,44.661,44.6233,44.661,2756.0
2017-12-29 14:00:00,47.41,47.44,47.41,47.44,13420.0,44.661,44.6892,44.661,44.6892,13420.0
2017-12-29 14:05:00,47.4,47.4,47.4,47.4,210.0,44.6516,44.6516,44.6516,44.6516,210.0
2017-12-29 14:10:00,47.39,47.43,47.38,47.43,734.0,44.6421,44.6798,44.6327,44.6798,734.0
2017-12-29 14:15:00,47.42,47.44,47.42,47.43,1924.0,44.6704,44.6892,44.6704,44.6798,1924.0
2017-12-29 14:20:00,47.46,47.46,47.44,47.46,5772.0,44.7081,44.7081,44.6892,44.7081,5772.0
2017-12-29 14:25:00,47.45,47.46,47.45,47.46,2334.0,44.6987,44.7081,44.6987,44.7081,2334.0
2017-12-29 14:30:00,47.45,47.45,47.43,47.43,1400.0,44.6987,44.6987,44.6798,44.6798,1400.0
2017-12-29 14:35:00,47.42,47.42,47.4,47.41,3358.0,44.6704,44.6704,44.6516,44.661,3358.0
2017-12-29 14:40:00,47.42,47.46,47.41,47.45,10978.0,44.6704,44.7081,44.661,44.6987,10978.0
2017-12-29 14:45:00,47.45,47.45,47.42,47.42,5800.0,44.6987,44.6987,44.6704,44.6704,5800.0
2017-12-29 14:50:00,47.42,47.43,47.42,47.43,800.0,44.6704,44.6798,44.6704,44.6798,800.0
2017-12-29 14:55:00,47.45,47.45,47.44,47.45,1000.0,44.6987,44.6987,44.6892,44.6987,1000.0
2017-12-29 15:00:00,47.44,47.44,47.41,47.43,1000.0,44.6892,44.6892,44.661,44.6798,1000.0
2017-12-29 15:05:00,47.43,47.49,47.43,47.48,4426.0,44.6798,44.7363,44.6798,44.7269,4426.0
2017-12-29 15:10:00,47.49,47.49,47.48,47.49,18966.0,44.7363,44.7363,44.7269,44.7363,18966.0
2017-12-29 15:15:00,47.5,47.5,47.47,47.47,7616.0,44.7458,44.7458,44.7175,44.7175,7616.0
2017-12-29 15:20:00,47.48,47.53,47.48,47.52,3850.0,44.7269,44.774,44.7269,44.7646,3850.0
2017-12-29 15:25:00,47.52,47.52,47.49,47.52,1800.0,44.7646,44.7646,44.7363,44.7646,1800.0
2017-12-29 15:30:00,47.52,47.52,47.48,47.48,3900.0,44.7646,44.7646,44.7269,44.7269,3900.0
2017-12-29 15:35:00,47.4,47.4,47.38,47.38,4488.0,44.6516,44.6516,44.6327,44.6327,4488.0
2017-12-29 15:40:00,47.38,47.38,47.35,47.37,25406.0,44.6327,44.6327,44.6045,44.6233,25406.0
2017-12-29 15:45:00,47.38,47.44,47.38,47.42,15918.0,44.6327,44.6892,44.6327,44.6704,15918.0
2017-12-29 15:50:00,47.41,47.41,47.3,47.32,42942.0,44.661,44.661,44.5574,44.5762,42942.0
2017-12-29 15:55:00,47.31,47.33,47.06,47.12,121008.0,44.5668,44.5856,44.3313,44.3878,121008.0
2018-01-02 09:30:00,47.75,47.76,47.56,47.58,65034.0,44.9813,44.9907,44.8023,44.8211,65034.0
2018-01-02 09:35:00,47.6,47.74,47.57,47.71,46706.0,44.84,44.9718,44.8117,44.9436,46706.0
2018-01-02 09:40:00,47.75,47.75,47.56,47.56,25236.0,44.9813,44.9813,44.8023,44.8023,25236.0
2018-01-02 09:45:00,47.56,47.57,47.36,47.39,58570.0,44.8023,44.8117,44.6139,44.6421,58570.0
2018-01-02 09:50:00,47.37,47.48,47.35,47.43,28132.0,44.6233,44.7269,44.6045,44.6798,28132.0
2018-01-02 09:55:00,47.43,47.57,47.4,47.55,34382.0,44.6798,44.8117,44.6516,44.7929,34382.0
2018-01-02 10:00:00,47.57,47.67,47.57,47.57,38796.0,44.8117,44.9059,44.8117,44.8117,38796.0
2018-01-02 10:05:00,47.56,47.63,47.56,47.6,18402.0,44.8023,44.8682,44.8023,44.84,18402.0
2018-01-02 10:10:00,47.58,47.58,47.49,47.5,5910.0,44.8211,44.8211,44.7363,44.7458,5910.0
2018-01-02 10:15:00,47.5,47.55,47.5,47.54,8372.0,44.7458,44.7929,44.7458,44.7834,8372.0
2018-01-02 10:20:00,47.53,47.55,47.49,47.51,9682.0,44.774,44.7929,44.7363,44.7552,9682.0
2018-01-02 10:25:00,47.52,47.57,47.49,47.56,4150.0,44.7646,44.8117,44.7363,44.8023,4150.0
2018-01-02 10:30:00,47.58,47.58,47.51,47.51,4274.0,44.8211,44.8211,44.7552,44.7552,4274.0
2018-01-02 10:35:00,47.52,47.55,47.33,47.39,20498.0,44.7646,44.7929,44.5856,44.6421,20498.0
2018-01-02 10:40:00,47.37,47.38,47.26,47.3,26808.0,44.6233,44.6327,44.5197,44.5574,26808.0
2018-01-02 10:45:00,47.31,47.31,47.27,47.27,22842.0,44.5668,44.5668,44.5291,44.5291,22842.0
2018-01-02 10:50:00,47.3,47.33,47.29,47.31,17070.0,44.5574,44.5856,44.5479,44.5668,17070.0
2018-01-02 10:55:00,47.29,47.33,47.27,47.3,11436.0,44.5479,44.5856,44.5291,44.5574,11436.0
2018-01-02 11:00:00,47.3,47.32,47.3,47.32,1880.0,44.5574,44.5762,44.5574,44.5762,1880.0
2018-01-02 11:05:00,47.3,47.3,47.3,47.3,1000.0,44.5574,44.5574,44.5574,44.5574,1000.0
2018-01-02 11:10:00,47.28,47.29,47.25,47.27,10888.0,44.5385,44.5479,44.5103,44.5291,10888.0
2018-01-02 11:15:00,47.29,47.38,47.26,47.35,42876.0,44.5479,44.6327,44.5197,44.6045,42876.0
2018-01-02 11:20:00,47.25,47.26,47.21,47.24,11600.0,44.5103,44.5197,44.4726,44.5008,11600.0
2018-01-02 11:25:00,47.25,47.27,47.15,47.17,20864.0,44.5103,44.5291,44.4161,44.4349,20864.0
2018-01-02 11:30:00,47.17,47.17,47.12,47.15,27598.0,44.4349,44.4349,44.3878,44.4161,27598.0
2018-01-02 11:35:00,47.15,47.15,47.08,47.12,17022.0,44.4161,44.4161,44.3501,44.3878,17022.0
2018-01-02 11:40:00,47.11,47.14,47.08,47.13,25380.0,44.3784,44.4066,44.3501,44.3972,25380.0
2018-01-02 11:45:00,47.13,47.15,47.1,47.13,5678.0,44.3972,44.4161,44.369,44.3972,5678.0
2018-01-02 11:50:00,47.13,47.15,47.11,47.14,23758.0,44.3972,44.4161,44.3784,44.4066,23758.0
2018-01-02 11:55:00,47.13,47.19,47.12,47.18,7006.0,44.3972,44.4537,44.3878,44.4443,7006.0
2018-01-02 12:00:00,47.21,47.26,47.2,47.25,12526.0,44.4726,44.5197,44.4632,44.5103,12526.0
2018-01-02 12:05:00,47.27,47.27,47.23,47.24,9224.0,44.5291,44.5291,44.4914,44.5008,9224.0
2018-01-02 12:10:00,47.21,47.22,47.21,47.21,2640.0,44.4726,44.482,44.4726,44.4726,2640.0
2018-01-02 12:15:00,47.2,47.23,47.2,47.22,10638.0,44.4632,44.4914,44.4632,44.482,10638.0
2018-01-02 12:20:00,47.23,47.23,47.21,47.21,1600.0,44.4914,44.4914,44.4726,44.4726,1600.0
2018-01-02 12:25:00,47.22,47.23,47.22,47.22,6662.0,44.482,44.4914,44.482,44.482,6662.0
2018-01-02 12:30:00,47.23,47.23,47.21,47.22,1398.0,44.4914,44.4914,44.4726,44.482,1398.0
2018-01-02 12:35:00,47.23,47.23,47.18,47.2,10542.0,44.4914,44.4914,44.4443,44.4632,10542.0
2018-01-02 12:40:00,47.19,47.19,47.13,47.15,10550.0,44.4537,44.4537,44.3972,44.4161,10550.0
2018-01-02 12:45:00,47.15,47.17,47.15,47.15,3660.0,44.4161,44.4349,44.4161,44.4161,3660.0
2018-01-02 12:50:00,47.16,47.19,47.15,47.19,3760.0,44.4255,44.4537,44.4161,44.4537,3760.0
2018-01-02 12:55:00,47.19,47.19,47.15,47.15,3310.0,44.4537,44.4537,44.4161,44.4161,3310.0
2018-01-02 13:00:00,47.16,47.22,47.16,47.22,18902.0,44.4255,44.482,44.4255,44.482,18902.0
2018-01-02 13:05:00,47.21,47.24,47.21,47.24,13206.0,44.4726,44.5008,44.4726,44.5008,13206.0
2018-01-02 13:10:00,47.24,47.26,47.24,47.26,4290.0,44.5008,44.5197,44.5008,44.5197,4290.0
2018-01-02 13:15:00,47.28,47.34,47.27,47.28,7000.0,44.5385,44.595,44.5291,44.5385,7000.0
2018-01-02 13:20:00,47.28,47.3,47.27,47.29,3300.0,44.5385,44.5574,44.5291,44.5479,3300.0
2018-01-02 13:25:00,47.28,47.29,47.27,47.29,19866.0,44.5385,44.5479,44.5291,44.5479,19866.0
2018-01-02 13:30:00,47.27,47.27,47.27,47.27,5980.0,44.5291,44.5291,44.5291,44.5291,5980.0
2018-01-02 13:35:00,47.29,47.29,47.27,47.27,10288.0,44.5479,44.5479,44.5291,44.5291,10288.0
2018-01-02 13:40:00,47.27,47.29,47.27,47.27,6294.0,44.5291,44.5479,44.5291,44.5291,6294.0
2018-01-02 13:45:00,47.26,47.26,47.24,47.24,1200.0,44.5197,44.5197,44.5008,44.5008,1200.0
2018-01-02 13:50:00,47.24,47.24,47.2,47.2,16266.0,44.5008,44.5008,44.4632,44.4632,16266.0
2018-01-02 13:55:00,47.22,47.25,47.21,47.24,6666.0,44.482,44.5103,44.4726,44.5008,6666.0
2018-01-02 14:00:00,47.27,47.28,47.27,47.27,3518.0,44.5291,44.5385,44.5291,44.5291,3518.0
2018-01-02 14:05:00,47.24,47.25,47.24,47.24,668.0,44.5008,44.5103,44.5008,44.5008,668.0
2018-01-02 14:10:00,47.24,47.26,47.24,47.26,600.0,44.5008,44.5197,44.5008,44.5197,600.0
2018-01-02 14:15:00,47.25,47.29,47.25,47.28,4800.0,44.5103,44.5479,44.5103,44.5385,4800.0
2018-01-02 14:20:00,47.28,47.28,47.27,47.28,1550.0,44.5385,44.5385,44.5291,44.5385,1550.0
2018-01-02 14:25:00,47.27,47.27,47.26,47.27,2034.0,44.5291,44.5291,44.5197,44.5291,2034.0
2018-01-02 14:30:00,47.27,47.3,47.26,47.26,13466.0,44.5291,44.5574,44.5197,44.5197,13466.0
2018-01-02 14:35:00,47.27,47.27,47.25,47.27,6224.0,44.5291,44.5291,44.5103,44.5291,6224.0
2018-01-02 14:40:00,47.29,47.31,47.29,47.29,5656.0,44.5479,44.5668,44.5479,44.5479,5656.0
2018-01-02 14:45:00,47.29,47.29,47.28,47.28,400.0,44.5479,44.5479,44.5385,44.5385,400.0
2018-01-02 14:50:00,47.29,47.29,47.27,47.29,2936.0,44.5479,44.5479,44.5291,44.5479,2936.0
2018-01-02 14:55:00,47.3,47.31,47.28,47.3,3192.0,44.5574,44.5668,44.5385,44.5574,3192.0
2018-01-02 15:00:00,47.31,47.31,47.27,47.28,1700.0,44.5668,44.5668,44.5291,44.5385,1700.0
2018-01-02 15:05:00,47.28,47.29,47.27,47.27,2306.0,44.5385,44.5479,44.5291,44.5291,2306.0
2018-01-02 15:10:00,47.3,47.35,47.3,47.34,14000.0,44.5574,44.6045,44.5574,44.595,14000.0
2018-01-02 15:15:00,47.34,47.38,47.33,47.36,49340.0,44.595,44.6327,44.5856,44.6139,49340.0
2018-01-02 15:20:00,47.36,47.38,47.35,47.37,7560.0,44.6139,44.6327,44.6045,44.6233,7560.0
2018-01-02 15:25:00,47.39,47.43,47.36,47.42,7198.0,44.6421,44.6798,44.6139,44.6704,7198.0
2018-01-02 15:30:00,47.4,47.4,47.37,47.38,8412.0,44.6516,44.6516,44.6233,44.6327,8412.0
2018-01-02 15:35:00,47.33,47.35,47.31,47.35,8600.0,44.5856,44.6045,44.5668,44.6045,8600.0
2018-01-02 15:40:00,47.38,47.43,47.37,47.43,14158.0,44.6327,44.6798,44.6233,44.6798,14158.0
2018-01-02 15:45:00,47.42,47.45,47.41,47.43,5618.0,44.6704,44.6987,44.661,44.6798,5618.0
2018-01-02 15:50:00,47.45,47.49,47.45,47.48,32844.0,44.6987,44.7363,44.6987,44.7269,32844.0
2018-01-02 15:55:00,47.48,47.55,47.47,47.54,68694.0,44.7269,44.7929,44.7175,44.7834,68694.0
2018-01-03 09:30:00,47.63,47.73,47.56,47.6,89562.0,44.8682,44.9624,44.8023,44.84,89562.0
2018-01-03 09:35:00,47.64,47.77,47.58,47.75,60146.0,44.8776,45.0001,44.8211,44.9813,60146.0
2018-01-03 09:40:00,47.77,47.79,47.71,47.75,30502.0,45.0001,45.0189,44.9436,44.9813,30502.0
2018-01-03 09:45:00,47.76,47.79,47.72,47.77,10988.0,44.9907,45.0189,44.953,45.0001,10988.0
2018-01-03 09:50:00,47.8,47.84,47.74,47.82,30788.0,45.0284,45.066,44.9718,45.0472,30788.0
2018-01-03 09:55:00,47.83,47.85,47.81,47.82,25684.0,45.0566,45.0755,45.0378,45.0472,25684.0
2018-01-03 10:00:00,47.82,47.93,47.82,47.91,22738.0,45.0472,45.1508,45.0472,45.132,22738.0
2018-01-03 10:05:00,47.88,47.9,47.85,47.85,13906.0,45.1037,45.1226,45.0755,45.0755,13906.0
2018-01-03 10:10:00,47.85,47.85,47.77,47.81,23716.0,45.0755,45.0755,45.0001,45.0378,23716.0
2018-01-03 10:15:00,47.83,47.88,47.81,47.87,6636.0,45.0566,45.1037,45.0378,45.0943,6636.0
2018-01-03 10:20:00,47.87,47.9,47.87,47.89,6816.0,45.0943,45.1226,45.0943,45.1131,6816.0
2018-01-03 10:25:00,47.9,47.96,47.88,47.94,25420.0,45.1226,45.1791,45.1037,45.1602,25420.0
2018-01-03 10:30:00,47.96,48.02,47.95,47.97,115388.0,45.1791,45.2356,45.1697,45.1885,115388.0
2018-01-03 10:35:00,47.99,47.99,47.95,47.98,13276.0,45.2073,45.2073,45.1697,45.1979,13276.0
2018-01-03 10:40:00,47.95,47.99,47.95,47.97,16658.0,45.1697,45.2073,45.1697,45.1885,16658.0
2018-01-03 10:45:00,47.98,47.98,47.86,47.88,12272.0,45.1979,45.1979,45.0849,45.1037,12272.0
2018-01-03 10:50:00,47.88,47.9,47.81,47.82,18260.0,45.1037,45.1226,45.0378,45.0472,18260.0
2018-01-03 10:55:00,47.83,47.84,47.77,47.81,19506.0,45.0566,45.066,45.0001,45.0378,19506.0
2018-01-03 11:00:00,47.82,47.82,47.79,47.8,5224.0,45.0472,45.0472,45.0189,45.0284,5224.0
2018-01-03 11:05:00,47.82,47.84,47.81,47.83,8746.0,45.0472,45.066,45.0378,45.0566,8746.0
2018-01-03 11:10:00,47.84,47.85,47.81,47.85,2256.0,45.066,45.0755,45.0378,45.0755,2256.0
2018-01-03 11:15:00,47.84,47.85,47.83,47.83,10668.0,45.066,45.0755,45.0566,45.0566,10668.0
2018-01-03 11:20:00,47.83,47.85,47.83,47.84,5362.0,45.0566,45.0755,45.0566,45.066,5362.0
2018-01-03 11:25:00,47.85,47.88,47.85,47.85,5710.0,45.0755,45.1037,45.0755,45.0755,5710.0
2018-01-03 11:30:00,47.85,47.85,47.83,47.83,6018.0,45.0755,45.0755,45.0566,45.0566,6018.0
2018-01-03 11:35:00,47.81,47.82,47.79,47.79,43104.0,45.0378,45.0472,45.0189,45.0189,43104.0
2018-01-03 11:40:00,47.77,47.77,47.71,47.71,26048.0,45.0001,45.0001,44.9436,44.9436,26048.0
2018-01-03 11:45:00,47.72,47.78,47.7,47.78,14320.0,44.953,45.0095,44.9342,45.0095,14320.0
2018-01-03 11:50:00,47.77,47.77,47.73,47.73,5400.0,45.0001,45.0001,44.9624,44.9624,5400.0
2018-01-03 11:55:00,47.73,47.74,47.71,47.74,3218.0,44.9624,44.9718,44.9436,44.9718,3218.0
2018-01-03 12:00:00,47.73,47.77,47.73,47.76,5166.0,44.9624,45.0001,44.9624,44.9907,5166.0
2018-01-03 12:05:00,47.74,47.78,47.74,47.77,6046.0,44.9718,45.0095,44.9718,45.0001,6046.0
2018-01-03 12:10:00,47.77,47.82,47.76,47.82,12520.0,45.0001,45.0472,44.9907,45.0472,12520.0
2018-01-03 12:15:00,47.81,47.83,47.79,47.83,4300.0,45.0378,45.0566,45.0189,45.0566,4300.0
2018-01-03 12:20:00,47.84,47.85,47.82,47.83,5438.0,45.066,45.0755,45.0472,45.0566,5438.0
2018-01-03 12:25:00,47.81,47.81,47.8,47.8,1600.0,45.0378,45.0378,45.0284,45.0284,1600.0
2018-01-03 12:30:00,47.81,47.82,47.81,47.82,8702.0,45.0378,45.0472,45.0378,45.0472,8702.0
2018-01-03 12:35:00,47.83,47.85,47.83,47.85,4408.0,45.0566,45.0755,45.0566,45.0755,4408.0
2018-01-03 12:40:00,47.85,47.89,47.85,47.88,6638.0,45.0755,45.1131,45.0755,45.1037,6638.0
2018-01-03 12:45:00,47.88,47.94,47.88,47.93,9766.0,45.1037,45.1602,45.1037,45.1508,9766.0
2018-01-03 12:50:00,47.93,47.97,47.93,47.97,9984.0,45.1508,45.1885,45.1508,45.1885,9984.0
2018-01-03 12:55:00,47.96,47.96,47.94,47.95,7914.0,45.1791,45.1791,45.1602,45.1697,7914.0
2018-01-03 13:00:00,47.96,47.97,47.95,47.96,13506.0,45.1791,45.1885,45.1697,45.1791,13506.0
2018-01-03 13:05:00,47.97,47.97,47.97,47.97,600.0,45.1885,45.1885,45.1885,45.1885,600.0
2018-01-03 13:10:00,47.97,47.99,47.97,47.98,6174.0,45.1885,45.2073,45.1885,45.1979,6174.0
2018-01-03 13:15:00,47.95,47.97,47.95,47.97,5526.0,45.1697,45.1885,45.1697,45.1885,5526.0
2018-01-03 13:20:00,47.94,47.95,47.92,47.94,4120.0,45.1602,45.1697,45.1414,45.1602,4120.0
2018-01-03 13:25:00,47.94,47.94,47.9,47.9,15582.0,45.1602,45.1602,45.1226,45.1226,15582.0
2018-01-03 13:30:00,47.89,47.89,47.85,47.86,3862.0,45.1131,45.1131,45.0755,45.0849,3862.0
2018-01-03 13:35:00,47.82,47.82,47.82,47.82,1156.0,45.0472,45.0472,45.0472,45.0472,1156.0
2018-01-03 13:40:00,47.8,47.8,47.76,47.76,8750.0,45.0284,45.0284,44.9907,44.9907,8750.0
2018-01-03 13:45:00,47.76,47.8,47.76,47.79,25506.0,44.9907,45.0284,44.9907,45.0189,25506.0
2018-01-03 13:50:00,47.8,47.8,47.77,47.77,5410.0,45.0284,45.0284,45.0001,45.0001,5410.0
2018-01-03 13:55:00,47.76,47.77,47.74,47.75,17548.0,44.9907,45.0001,44.9718,44.9813,17548.0
2018-01-03 14:00:00,47.8,47.8,47.74,47.74,8800.0,45.0284,45.0284,44.9718,44.9718,8800.0
2018-01-03 14:05:00,47.8,47.8,47.77,47.77,16910.0,45.0284,45.0284,45.0001,45.0001,16910.0
2018-01-03 14:10:00,47.82,47.83,47.82,47.82,1818.0,45.0472,45.0566,45.0472,45.0472,1818.0
2018-01-03 14:15:00,47.85,47.87,47.85,47.87,2400.0,45.0755,45.0943,45.0755,45.0943,2400.0
2018-01-03 14:20:00,47.85,47.85,47.85,47.85,222.0,45.0755,45.0755,45.0755,45.0755,222.0
2018-01-03 14:25:00,47.85,47.87,47.82,47.82,7828.0,45.0755,45.0943,45.0472,45.0472,7828.0
2018-01-03 14:30:00,47.83,47.83,47.81,47.81,3560.0,45.0566,45.0566,45.0378,45.0378,3560.0
2018-01-03 14:35:00,47.82,47.88,47.82,47.85,2200.0,45.0472,45.1037,45.0472,45.0755,2200.0
2018-01-03 14:40:00,47.85,47.91,47.85,47.9,7998.0,45.0755,45.132,45.0755,45.1226,7998.0
2018-01-03 14:45:00,47.9,47.91,47.88,47.88,4220.0,45.1226,45.132,45.1037,45.1037,4220.0
2018-01-03 14:50:00,47.85,47.87,47.85,47.86,3410.0,45.0755,45.0943,45.0755,45.0849,3410.0
2018-01-03 14:55:00,47.88,47.91,47.88,47.9,2700.0,45.1037,45.132,45.1037,45.1226,2700.0
2018-01-03 15:00:00,47.9,47.9,47.88,47.89,1780.0,45.1226,45.1226,45.1037,45.1131,1780.0
2018-01-03 15:05:00,47.9,47.92,47.9,47.91,2790.0,45.1226,45.1414,45.1226,45.132,2790.0
2018-01-03 15:10:00,47.93,47.94,47.92,47.94,4022.0,45.1508,45.1602,45.1414,45.1602,4022.0
2018-01-03 15:15:00,47.95,47.95,47.92,47.92,3740.0,45.1697,45.1697,45.1414,45.1414,3740.0
2018-01-03 15:20:00,47.93,47.94,47.92,47.93,5816.0,45.1508,45.1602,45.1414,45.1508,5816.0
2018-01-03 15:25:00,47.94,47.94,47.92,47.94,4200.0,45.1602,45.1602,45.1414,45.1602,4200.0
2018-01-03 15:30:00,47.91,48.0,47.91,48.0,18080.0,45.132,45.2168,45.132,45.2168,18080.0
2018-01-03 15:35:00,48.0,48.17,48.0,48.11,70130.0,45.2168,45.3769,45.2168,45.3204,70130.0
2018-01-03 15:40:00,48.13,48.13,48.08,48.11,18708.0,45.3392,45.3392,45.2921,45.3204,18708.0
2018-01-03 15:45:00,48.14,48.2,48.09,48.1,22662.0,45.3486,45.4052,45.3015,45.311,22662.0
2018-01-03 15:50:00,48.13,48.19,48.12,48.17,18154.0,45.3392,45.3958,45.3298,45.3769,18154.0
2018-01-03 15:55:00,48.16,48.16,48.02,48.09,34294.0,45.3675,45.3675,45.2356,45.3015,34294.0
2018-01-04 09:30:00,48.63,48.7,48.46,48.55,108930.0,45.8102,45.8762,45.6501,45.7349,108930.0
2018-01-04 09:35:00,48.57,48.75,48.57,48.75,52100.0,45.7537,45.9233,45.7537,45.9233,52100.0
2018-01-04 09:40:00,48.78,48.81,48.67,48.73,49602.0,45.9515,45.9798,45.8479,45.9044,49602.0
2018-01-04 09:45:00,48.75,48.79,48.72,48.74,20888.0,45.9233,45.961,45.895,45.9139,20888.0
2018-01-04 09:50:00,48.74,48.87,48.72,48.85,18328.0,45.9139,46.0363,45.895,46.0175,18328.0
2018-01-04 09:55:00,48.85,48.99,48.85,48.97,61936.0,46.0175,46.1494,46.0175,46.1305,61936.0
2018-01-04 10:00:00,48.99,48.99,48.92,48.94,37300.0,46.1494,46.1494,46.0834,46.1023,37300.0
2018-01-04 10:05:00,48.95,48.97,48.92,48.93,35534.0,46.1117,46.1305,46.0834,46.0928,35534.0
2018-01-04 10:10:00,48.93,49.02,48.91,49.0,27004.0,46.0928,46.1776,46.074,46.1588,27004.0
2018-01-04 10:15:00,49.01,49.06,48.98,49.02,16988.0,46.1682,46.2153,46.1399,46.1776,16988.0
2018-01-04 10:20:00,49.05,49.13,49.05,49.12,23216.0,46.2059,46.2812,46.2059,46.2718,23216.0
2018-01-04 10:25:00,49.13,49.13,49.08,49.12,16728.0,46.2812,46.2812,46.2341,46.2718,16728.0
2018-01-04 10:30:00,49.13,49.14,49.07,49.1,32640.0,46.2812,46.2907,46.2247,46.253,32640.0
2018-01-04 10:35:00,49.12,49.13,49.09,49.11,17716.0,46.2718,46.2812,46.2436,46.2624,17716.0
2018-01-04 10:40:00,49.11,49.19,48.99,48.99,35168.0,46.2624,46.3378,46.1494,46.1494,35168.0
2018-01-04 10:45:00,48.98,49.06,48.98,49.0,13658.0,46.1399,46.2153,46.1399,46.1588,13658.0
2018-01-04 10:50:00,49.02,49.03,48.98,49.03,11782.0,46.1776,46.187,46.1399,46.187,11782.0
2018-01-04 10:55:00,49.02,49.05,48.97,49.04,9546.0,46.1776,46.2059,46.1305,46.1965,9546.0
2018-01-04 11:00:00,49.03,49.06,49.03,49.05,1706.0,46.187,46.2153,46.187,46.2059,1706.0
2018-01-04 11:05:00,49.05,49.09,49.01,49.01,20542.0,46.2059,46.2436,46.1682,46.1682,20542.0
2018-01-04 11:10:00,49.02,49.07,49.01,49.06,5722.0,46.1776,46.2247,46.1682,46.2153,5722.0
2018-01-04 11:15:00,49.04,49.06,48.93,48.98,45636.0,46.1965,46.2153,46.0928,46.1399,45636.0
2018-01-04 11:20:00,48.98,49.05,48.98,49.02,13196.0,46.1399,46.2059,46.1399,46.1776,13196.0
2018-01-04 11:25:00,49.01,49.01,48.93,48.94,16420.0,46.1682,46.1682,46.0928,46.1023,16420.0
2018-01-04 11:30:00,48.93,48.98,48.93,48.95,8186.0,46.0928,46.1399,46.0928,46.1117,8186.0
2018-01-04 11:35:00,48.93,48.94,48.84,48.87,19962.0,46.0928,46.1023,46.0081,46.0363,19962.0
2018-01-04 11:40:00,48.85,48.88,48.85,48.88,4280.0,46.0175,46.0457,46.0175,46.0457,4280.0
2018-01-04 11:45:00,48.85,48.86,48.84,48.85,10948.0,46.0175,46.0269,46.0081,46.0175,10948.0
2018-01-04 11:50:00,48.85,48.85,48.81,48.84,5496.0,46.0175,46.0175,45.9798,46.0081,5496.0
2018-01-04 11:55:00,48.85,48.88,48.85,48.88,1770.0,46.0175,46.0457,46.0175,46.0457,1770.0
2018-01-04 12:00:00,48.88,48.95,48.87,48.94,7102.0,46.0457,46.1117,46.0363,46.1023,7102.0
2018-01-04 12:05:00,48.95,49.0,48.95,49.0,6052.0,46.1117,46.1588,46.1117,46.1588,6052.0
2018-01-04 12:10:00,48.99,49.0,48.99,48.99,5288.0,46.1494,46.1588,46.1494,46.1494,5288.0
2018-01-04 12:15:00,48.99,49.0,48.96,48.99,9500.0,46.1494,46.1588,46.1211,46.1494,9500.0
2018-01-04 12:20:00,49.01,49.02,48.95,48.95,10854.0,46.1682,46.1776,46.1117,46.1117,10854.0
2018-01-04 12:25:00,48.93,48.95,48.92,48.94,6254.0,46.0928,46.1117,46.0834,46.1023,6254.0
2018-01-04 12:30:00,48.92,48.92,48.91,48.91,2280.0,46.0834,46.0834,46.074,46.074,2280.0
2018-01-04 12:35:00,48.88,48.93,48.88,48.93,2644.0,46.0457,46.0928,46.0457,46.0928,2644.0
2018-01-04 12:40:00,48.95,48.98,48.95,48.97,2700.0,46.1117,46.1399,46.1117,46.1305,2700.0
2018-01-04 12:45:00,48.96,49.02,48.96,49.01,5312.0,46.1211,46.1776,46.1211,46.1682,5312.0
2018-01-04 12:50:00,49.0,49.02,48.99,49.02,5838.0,46.1588,46.1776,46.1494,46.1776,5838.0
2018-01-04 12:55:00,49.02,49.02,48.99,49.01,3442.0,46.1776,46.1776,46.1494,46.1682,3442.0
2018-01-04 13:00:00,49.01,49.01,48.98,48.98,4250.0,46.1682,46.1682,46.1399,46.1399,4250.0
2018-01-04 13:05:00,48.98,48.99,48.97,48.99,1600.0,46.1399,46.1494,46.1305,46.1494,1600.0
2018-01-04 13:10:00,48.99,48.99,48.95,48.96,8004.0,46.1494,46.1494,46.1117,46.1211,8004.0
2018-01-04 13:15:00,48.94,48.97,48.94,48.97,3820.0,46.1023,46.1305,46.1023,46.1305,3820.0
2018-01-04 13:20:00,48.96,48.96,48.92,48.94,6500.0,46.1211,46.1211,46.0834,46.1023,6500.0
2018-01-04 13:25:00,48.95,48.98,48.95,48.98,1700.0,46.1117,46.1399,46.1117,46.1399,1700.0
2018-01-04 13:30:00,48.95,48.97,48.95,48.97,4800.0,46.1117,46.1305,46.1117,46.1305,4800.0
2018-01-04 13:35:00,48.98,48.99,48.96,48.96,2600.0,46.1399,46.1494,46.1211,46.1211,2600.0
2018-01-04 13:40:00,48.96,48.98,48.96,48.97,1000.0,46.1211,46.1399,46.1211,46.1305,1000.0
2018-01-04 13:45:00,49.0,49.02,48.99,48.99,6406.0,46.1588,46.1776,46.1494,46.1494,6406.0
2018-01-04 13:50:00,49.02,49.02,48.99,48.99,10400.0,46.1776,46.1776,46.1494,46.1494,10400.0
2018-01-04 13:55:00,49.01,49.06,49.01,49.06,5380.0,46.1682,46.2153,46.1682,46.2153,5380.0
2018-01-04 14:00:00,49.04,49.06,49.04,49.06,3004.0,46.1965,46.2153,46.1965,46.2153,3004.0
2018-01-04 14:05:00,49.06,49.06,49.04,49.05,5336.0,46.2153,46.2153,46.1965,46.2059,5336.0
2018-01-04 14:10:00,49.05,49.05,49.04,49.04,5688.0,46.2059,46.2059,46.1965,46.1965,5688.0
2018-01-04 14:15:00,49.06,49.07,49.02,49.03,9272.0,46.2153,46.2247,46.1776,46.187,9272.0
2018-01-04 14:20:00,49.03,49.03,49.02,49.03,9430.0,46.187,46.187,46.1776,46.187,9430.0
2018-01-04 14:25:00,49.02,49.02,48.98,48.99,3600.0,46.1776,46.1776,46.1399,46.1494,3600.0
2018-01-04 14:30:00,48.99,49.02,48.98,49.02,4866.0,46.1494,46.1776,46.1399,46.1776,4866.0
2018-01-04 14:35:00,49.01,49.02,49.01,49.02,1300.0,46.1682,46.1776,46.1682,46.1776,1300.0
2018-01-04 14:40:00,49.01,49.06,49.01,49.06,800.0,46.1682,46.2153,46.1682,46.2153,800.0
2018-01-04 14:45:00,49.07,49.1,49.07,49.1,5472.0,46.2247,46.253,46.2247,46.253,5472.0
2018-01-04 14:50:00,49.08,49.09,49.05,49.06,3216.0,46.2341,46.2436,46.2059,46.2153,3216.0
2018-01-04 14:55:00,49.06,49.09,49.06,49.09,27668.0,46.2153,46.2436,46.2153,46.2436,27668.0
2018-01-04 15:00:00,49.07,49.1,49.07,49.07,5642.0,46.2247,46.253,46.2247,46.2247,5642.0
2018-01-04 15:05:00,49.07,49.08,49.02,49.02,8042.0,46.2247,46.2341,46.1776,46.1776,8042.0
2018-01-04 15:10:00,49.03,49.04,49.01,49.02,2676.0,46.187,46.1965,46.1682,46.1776,2676.0
2018-01-04 15:15:00,49.03,49.08,49.02,49.06,8040.0,46.187,46.2341,46.1776,46.2153,8040.0
2018-01-04 15:20:00,49.06,49.07,49.01,49.01,3242.0,46.2153,46.2247,46.1682,46.1682,3242.0
2018-01-04 15:25:00,49.04,49.1,49.03,49.1,11442.0,46.1965,46.253,46.187,46.253,11442.0
2018-01-04 15:30:00,49.08,49.09,49.05,49.05,9948.0,46.2341,46.2436,46.2059,46.2059,9948.0
2018-01-04 15:35:00,49.04,49.04,49.01,49.01,7240.0,46.1965,46.1965,46.1682,46.1682,7240.0
2018-01-04 15:40:00,49.01,49.05,49.01,49.03,13286.0,46.1682,46.2059,46.1682,46.187,13286.0
2018-01-04 15:45:00,49.01,49.02,48.99,49.01,10072.0,46.1682,46.1776,46.1494,46.1682,10072.0
2018-01-04 15:50:00,48.98,48.99,48.94,48.97,24620.0,46.1399,46.1494,46.1023,46.1305,24620.0
2018-01-04 15:55:00,48.98,49.03,48.97,48.99,54124.0,46.1399,46.187,46.1305,46.1494,54124.0
2018-01-05 09:30:00,49.5,49.5,49.32,49.37,134308.0,46.6298,46.6298,46.4602,46.5073,134308.0
2018-01-05 09:35:00,49.34,49.36,49.21,49.21,27958.0,46.4791,46.4979,46.3566,46.3566,27958.0
2018-01-05 09:40:00,49.23,49.43,49.23,49.41,28324.0,46.3754,46.5639,46.3754,46.545,28324.0
2018-01-05 09:45:00,49.39,49.47,49.28,49.34,46516.0,46.5262,46.6015,46.4225,46.4791,46516.0
2018-01-05 09:50:00,49.34,49.4,49.32,49.38,9684.0,46.4791,46.5356,46.4602,46.5167,9684.0
2018-01-05 09:55:00,49.38,49.43,49.31,49.35,17724.0,46.5167,46.5639,46.4508,46.4885,17724.0
2018-01-05 10:00:00,49.35,49.4,49.34,49.38,36116.0,46.4885,46.5356,46.4791,46.5167,36116.0
2018-01-05 10:05:00,49.39,49.43,49.34,49.42,9578.0,46.5262,46.5639,46.4791,46.5544,9578.0
2018-01-05 10:10:00,49.38,49.38,49.31,49.35,14446.0,46.5167,46.5167,46.4508,46.4885,14446.0
2018-01-05 10:15:00,49.35,49.35,49.31,49.34,10510.0,46.4885,46.4885,46.4508,46.4791,10510.0
2018-01-05 10:20:00,49.34,49.35,49.28,49.28,12000.0,46.4791,46.4885,46.4225,46.4225,12000.0
2018-01-05 10:25:00,49.27,49.27,49.23,49.25,12520.0,46.4131,46.4131,46.3754,46.3943,12520.0
2018-01-05 10:30:00,49.26,49.32,49.26,49.27,7342.0,46.4037,46.4602,46.4037,46.4131,7342.0
2018-01-05 10:35:00,49.29,49.32,49.27,49.3,4270.0,46.432,46.4602,46.4131,46.4414,4270.0
2018-01-05 10:40:00,49.32,49.32,49.3,49.3,17840.0,46.4602,46.4602,46.4414,46.4414,17840.0
2018-01-05 10:45:00,49.27,49.29,49.22,49.23,8694.0,46.4131,46.432,46.366,46.3754,8694.0
2018-01-05 10:50:00,49.23,49.29,49.22,49.29,8800.0,46.3754,46.432,46.366,46.432,8800.0
2018-01-05 10:55:00,49.3,49.38,49.3,49.37,9672.0,46.4414,46.5167,46.4414,46.5073,9672.0
2018-01-05 11:00:00,49.32,49.4,49.32,49.39,4414.0,46.4602,46.5356,46.4602,46.5262,4414.0
2018-01-05 11:05:00,49.4,49.44,49.4,49.44,27058.0,46.5356,46.5733,46.5356,46.5733,27058.0
2018-01-05 11:10:00,49.45,49.45,49.43,49.45,9180.0,46.5827,46.5827,46.5639,46.5827,9180.0
2018-01-05 11:15:00,49.47,49.54,49.47,49.53,8934.0,46.6015,46.6675,46.6015,46.6581,8934.0
2018-01-05 11:20:00,49.54,49.6,49.52,49.59,15770.0,46.6675,46.724,46.6486,46.7146,15770.0
2018-01-05 11:25:00,49.6,49.6,49.52,49.57,13916.0,46.724,46.724,46.6486,46.6957,13916.0
2018-01-05 11:30:00,49.55,49.56,49.55,49.56,9700.0,46.6769,46.6863,46.6769,46.6863,9700.0
2018-01-05 11:35:00,49.52,49.52,49.5,49.5,2920.0,46.6486,46.6486,46.6298,46.6298,2920.0
2018-01-05 11:40:00,49.52,49.55,49.52,49.54,11420.0,46.6486,46.6769,46.6486,46.6675,11420.0
2018-01-05 11:45:00,49.55,49.56,49.52,49.53,2522.0,46.6769,46.6863,46.6486,46.6581,2522.0
2018-01-05 11:50:00,49.52,49.53,49.5,49.52,16314.0,46.6486,46.6581,46.6298,46.6486,16314.0
2018-01-05 11:55:00,49.53,49.54,49.51,49.51,2202.0,46.6581,46.6675,46.6392,46.6392,2202.0
2018-01-05 12:00:00,49.51,49.51,49.48,49.49,7434.0,46.6392,46.6392,46.611,46.6204,7434.0
2018-01-05 12:05:00,49.5,49.53,49.49,49.52,5860.0,46.6298,46.6581,46.6204,46.6486,5860.0
2018-01-05 12:10:00,49.56,49.58,49.55,49.57,6800.0,46.6863,46.7052,46.6769,46.6957,6800.0
2018-01-05 12:15:00,49.56,49.56,49.55,49.56,2120.0,46.6863,46.6863,46.6769,46.6863,2120.0
2018-01-05 12:20:00,49.59,49.6,49.58,49.59,5352.0,46.7146,46.724,46.7052,46.7146,5352.0
2018-01-05 12:25:00,49.59,49.61,49.58,49.61,2500.0,46.7146,46.7334,46.7052,46.7334,2500.0
2018-01-05 12:30:00,49.59,49.59,49.55,49.56,9018.0,46.7146,46.7146,46.6769,46.6863,9018.0
2018-01-05 12:35:00,49.54,49.54,49.49,49.49,7268.0,46.6675,46.6675,46.6204,46.6204,7268.0
2018-01-05 12:40:00,49.51,49.52,49.49,49.52,6750.0,46.6392,46.6486,46.6204,46.6486,6750.0
2018-01-05 12:45:00,49.52,49.53,49.51,49.51,11844.0,46.6486,46.6581,46.6392,46.6392,11844.0
2018-01-05 12:50:00,49.52,49.52,49.45,49.49,13696.0,46.6486,46.6486,46.5827,46.6204,13696.0
2018-01-05 12:55:00,49.49,49.5,49.45,49.49,9902.0,46.6204,46.6298,46.5827,46.6204,9902.0
2018-01-05 13:00:00,49.51,49.53,49.51,49.52,13440.0,46.6392,46.6581,46.6392,46.6486,13440.0
2018-01-05 13:05:00,49.52,49.52,49.51,49.51,8098.0,46.6486,46.6486,46.6392,46.6392,8098.0
2018-01-05 13:10:00,49.51,49.53,49.51,49.53,6548.0,46.6392,46.6581,46.6392,46.6581,6548.0
2018-01-05 13:15:00,49.52,49.57,49.52,49.57,2580.0,46.6486,46.6957,46.6486,46.6957,2580.0
2018-01-05 13:20:00,49.58,49.58,49.54,49.58,26200.0,46.7052,46.7052,46.6675,46.7052,26200.0
2018-01-05 13:25:00,49.58,49.58,49.55,49.58,5680.0,46.7052,46.7052,46.6769,46.7052,5680.0
2018-01-05 13:30:00,49.58,49.6,49.58,49.6,9200.0,46.7052,46.724,46.7052,46.724,9200.0
2018-01-05 13:35:00,49.59,49.6,49.58,49.58,2876.0,46.7146,46.724,46.7052,46.7052,2876.0
2018-01-05 13:40:00,49.59,49.63,49.58,49.62,8096.0,46.7146,46.7523,46.7052,46.7428,8096.0
2018-01-05 13:45:00,49.62,49.65,49.59,49.59,11972.0,46.7428,46.7711,46.7146,46.7146,11972.0
2018-01-05 13:50:00,49.59,49.6,49.58,49.6,7024.0,46.7146,46.724,46.7052,46.724,7024.0
2018-01-05 13:55:00,49.6,49.61,49.59,49.61,11400.0,46.724,46.7334,46.7146,46.7334,11400.0
2018-01-05 14:00:00,49.63,49.66,49.63,49.63,10152.0,46.7523,46.7805,46.7523,46.7523,10152.0
2018-01-05 14:05:00,49.63,49.63,49.57,49.57,10400.0,46.7523,46.7523,46.6957,46.6957,10400.0
2018-01-05 14:10:00,49.58,49.63,49.58,49.63,4490.0,46.7052,46.7523,46.7052,46.7523,4490.0
2018-01-05 14:15:00,49.63,49.66,49.63,49.65,6520.0,46.7523,46.7805,46.7523,46.7711,6520.0
2018-01-05 14:20:00,49.67,49.76,49.67,49.75,13842.0,46.7899,46.8747,46.7899,46.8653,13842.0
2018-01-05 14:25:00,49.74,49.8,49.74,49.8,16400.0,46.8559,46.9124,46.8559,46.9124,16400.0
2018-01-05 14:30:00,49.81,49.83,49.8,49.8,3302.0,46.9218,46.9407,46.9124,46.9124,3302.0
2018-01-05 14:35:00,49.82,49.9,49.82,49.88,16970.0,46.9312,47.0066,46.9312,46.9878,16970.0
2018-01-05 14:40:00,49.85,49.87,49.8,49.81,16884.0,46.9595,46.9783,46.9124,46.9218,16884.0
2018-01-05 14:45:00,49.81,49.84,49.81,49.82,8424.0,46.9218,46.9501,46.9218,46.9312,8424.0
2018-01-05 14:50:00,49.83,49.87,49.83,49.87,3306.0,46.9407,46.9783,46.9407,46.9783,3306.0
2018-01-05 14:55:00,49.84,49.84,49.81,49.81,6652.0,46.9501,46.9501,46.9218,46.9218,6652.0
2018-01-05 15:00:00,49.81,49.84,49.81,49.81,5800.0,46.9218,46.9501,46.9218,46.9218,5800.0
2018-01-05 15:05:00,49.85,49.92,49.85,49.89,11992.0,46.9595,47.0254,46.9595,46.9972,11992.0
2018-01-05 15:10:00,49.93,49.95,49.92,49.93,21002.0,47.0349,47.0537,47.0254,47.0349,21002.0
2018-01-05 15:15:00,49.93,50.03,49.91,50.02,17550.0,47.0349,47.1291,47.016,47.1196,17550.0
2018-01-05 15:20:00,50.02,50.02,49.99,50.02,29492.0,47.1196,47.1196,47.0914,47.1196,29492.0
2018-01-05 15:25:00,50.02,50.06,50.02,50.04,31750.0,47.1196,47.1573,47.1196,47.1385,31750.0
2018-01-05 15:30:00,50.05,50.15,50.05,50.15,107088.0,47.1479,47.2421,47.1479,47.2421,107088.0
2018-01-05 15:35:00,50.14,50.16,50.05,50.08,33972.0,47.2327,47.2515,47.1479,47.1762,33972.0
2018-01-05 15:40:00,50.1,50.11,50.02,50.07,16500.0,47.195,47.2044,47.1196,47.1667,16500.0
2018-01-05 15:45:00,50.08,50.27,50.08,50.23,39202.0,47.1762,47.3551,47.1762,47.3175,39202.0
2018-01-05 15:50:00,50.24,50.3,50.22,50.29,24116.0,47.3269,47.3834,47.308,47.374,24116.0
2018-01-05 15:55:00,50.27,50.3,50.21,50.26,49510.0,47.3551,47.3834,47.2986,47.3457,49510.0
2018-01-08 09:30:00,50.35,50.35,50.07,50.07,115072.0,47.4305,47.4305,47.1667,47.1667,115072.0
2018-01-08 09:35:00,50.13,50.13,49.96,49.98,79072.0,47.2233,47.2233,47.0631,47.082,79072.0
2018-01-08 09:40:00,50.0,50.14,50.0,50.1,30492.0,47.1008,47.2327,47.1008,47.195,30492.0
2018-01-08 09:45:00,50.11,50.12,50.05,50.1,12242.0,47.2044,47.2138,47.1479,47.195,12242.0
2018-01-08 09:50:00,50.2,50.21,50.09,50.1,12390.0,47.2892,47.2986,47.1856,47.195,12390.0
2018-01-08 09:55:00,50.1,50.12,50.07,50.11,8806.0,47.195,47.2138,47.1667,47.2044,8806.0
2018-01-08 10:00:00,50.13,50.13,50.05,50.05,27706.0,47.2233,47.2233,47.1479,47.1479,27706.0
2018-01-08 10:05:00,50.06,50.12,50.02,50.02,18130.0,47.1573,47.2138,47.1196,47.1196,18130.0
2018-01-08 10:10:00,50.0,50.03,49.98,50.0,29996.0,47.1008,47.1291,47.082,47.1008,29996.0
2018-01-08 10:15:00,50.02,50.02,49.95,49.96,61378.0,47.1196,47.1196,47.0537,47.0631,61378.0
2018-01-08 10:20:00,49.98,50.0,49.96,49.98,9500.0,47.082,47.1008,47.0631,47.082,9500.0
2018-01-08 10:25:00,49.97,50.04,49.97,49.99,9662.0,47.0725,47.1385,47.0725,47.0914,9662.0
2018-01-08 10:30:00,50.02,50.04,49.99,50.02,14596.0,47.1196,47.1385,47.0914,47.1196,14596.0
2018-01-08 10:35:00,50.04,50.04,49.98,49.98,9310.0,47.1385,47.1385,47.082,47.082,9310.0
2018-01-08 10:40:00,49.96,49.97,49.94,49.95,23848.0,47.0631,47.0725,47.0443,47.0537,23848.0
2018-01-08 10:45:00,49.96,50.08,49.95,50.05,13790.0,47.0631,47.1762,47.0537,47.1479,13790.0
2018-01-08 10:50:00,50.06,50.11,50.06,50.07,7406.0,47.1573,47.2044,47.1573,47.1667,7406.0
2018-01-08 10:55:00,50.06,50.09,50.05,50.09,7800.0,47.1573,47.1856,47.1479,47.1856,7800.0
2018-01-08 11:00:00,50.07,50.08,50.02,50.02,5068.0,47.1667,47.1762,47.1196,47.1196,5068.0
2018-01-08 11:05:00,50.03,50.09,50.02,50.07,3278.0,47.1291,47.1856,47.1196,47.1667,3278.0
2018-01-08 11:10:00,50.09,50.09,50.08,50.08,3400.0,47.1856,47.1856,47.1762,47.1762,3400.0
2018-01-08 11:15:00,50.1,50.12,50.09,50.12,26742.0,47.195,47.2138,47.1856,47.2138,26742.0
2018-01-08 11:20:00,50.12,50.15,50.09,50.13,12778.0,47.2138,47.2421,47.1856,47.2233,12778.0
2018-01-08 11:25:00,50.13,50.16,50.1,50.1,18646.0,47.2233,47.2515,47.195,47.195,18646.0
2018-01-08 11:30:00,50.13,50.27,50.13,50.24,23300.0,47.2233,47.3551,47.2233,47.3269,23300.0
2018-01-08 11:35:00,50.23,50.23,50.17,50.17,14990.0,47.3175,47.3175,47.2609,47.2609,14990.0
2018-01-08 11:40:00,50.18,50.18,50.17,50.17,6500.0,47.2704,47.2704,47.2609,47.2609,6500.0
2018-01-08 11:45:00,50.16,50.16,50.13,50.13,25102.0,47.2515,47.2515,47.2233,47.2233,25102.0
2018-01-08 11:50:00,50.13,50.13,50.1,50.1,9134.0,47.2233,47.2233,47.195,47.195,9134.0
2018-01-08 11:55:00,50.07,50.08,50.05,50.06,26184.0,47.1667,47.1762,47.1479,47.1573,26184.0
2018-01-08 12:00:00,50.06,50.1,50.05,50.1,5794.0,47.1573,47.195,47.1479,47.195,5794.0
2018-01-08 12:05:00,50.09,50.1,50.09,50.1,5560.0,47.1856,47.195,47.1856,47.195,5560.0
2018-01-08 12:10:00,50.1,50.12,50.07,50.1,13744.0,47.195,47.2138,47.1667,47.195,13744.0
2018-01-08 12:15:00,50.1,50.16,50.1,50.13,7320.0,47.195,47.2515,47.195,47.2233,7320.0
2018-01-08 12:20:00,50.13,50.13,50.13,50.13,6136.0,47.2233,47.2233,47.2233,47.2233,6136.0
2018-01-08 12:25:00,50.13,50.15,50.13,50.15,4142.0,47.2233,47.2421,47.2233,47.2421,4142.0
2018-01-08 12:30:00,50.1,50.11,50.09,50.09,5222.0,47.195,47.2044,47.1856,47.1856,5222.0
2018-01-08 12:35:00,50.09,50.1,50.09,50.1,1578.0,47.1856,47.195,47.1856,47.195,1578.0
2018-01-08 12:40:00,50.1,50.1,50.1,50.1,1000.0,47.195,47.195,47.195,47.195,1000.0
2018-01-08 12:45:00,50.12,50.12,50.09,50.1,4650.0,47.2138,47.2138,47.1856,47.195,4650.0
2018-01-08 12:50:00,50.12,50.14,50.12,50.14,3800.0,47.2138,47.2327,47.2138,47.2327,3800.0
2018-01-08 12:55:00,50.15,50.17,50.14,50.16,6638.0,47.2421,47.2609,47.2327,47.2515,6638.0
2018-01-08 13:00:00,50.19,50.2,50.17,50.2,8968.0,47.2798,47.2892,47.2609,47.2892,8968.0
2018-01-08 13:05:00,50.2,50.25,50.2,50.25,12354.0,47.2892,47.3363,47.2892,47.3363,12354.0
2018-01-08 13:10:00,50.25,50.26,50.22,50.25,12922.0,47.3363,47.3457,47.308,47.3363,12922.0
2018-01-08 13:15:00,50.25,50.32,50.24,50.32,18310.0,47.3363,47.4022,47.3269,47.4022,18310.0
2018-01-08 13:20:00,50.32,50.36,50.31,50.36,39650.0,47.4022,47.4399,47.3928,47.4399,39650.0
2018-01-08 13:25:00,50.36,50.38,50.35,50.37,33376.0,47.4399,47.4588,47.4305,47.4493,33376.0
2018-01-08 13:30:00,50.37,50.37,50.31,50.31,9220.0,47.4493,47.4493,47.3928,47.3928,9220.0
2018-01-08 13:35:00,50.32,50.33,50.3,50.32,11400.0,47.4022,47.4117,47.3834,47.4022,11400.0
2018-01-08 13:40:00,50.33,50.33,50.29,50.3,2580.0,47.4117,47.4117,47.374,47.3834,2580.0
2018-01-08 13:45:00,50.3,50.32,50.3,50.3,6030.0,47.3834,47.4022,47.3834,47.3834,6030.0
2018-01-08 13:50:00,50.31,50.32,50.3,50.31,6060.0,47.3928,47.4022,47.3834,47.3928,6060.0
2018-01-08 13:55:00,50.31,50.31,50.3,50.31,3800.0,47.3928,47.3928,47.3834,47.3928,3800.0
2018-01-08 14:00:00,50.31,50.33,50.3,50.33,3952.0,47.3928,47.4117,47.3834,47.4117,3952.0
2018-01-08 14:05:00,50.31,50.33,50.3,50.32,16050.0,47.3928,47.4117,47.3834,47.4022,16050.0
2018-01-08 14:10:00,50.32,50.34,50.32,50.33,4254.0,47.4022,47.4211,47.4022,47.4117,4254.0
2018-01-08 14:15:00,50.33,50.34,50.3,50.3,9452.0,47.4117,47.4211,47.3834,47.3834,9452.0
2018-01-08 14:20:00,50.31,50.31,50.3,50.3,13458.0,47.3928,47.3928,47.3834,47.3834,13458.0
2018-01-08 14:25:00,50.3,50.3,50.27,50.28,16270.0,47.3834,47.3834,47.3551,47.3646,16270.0
2018-01-08 14:30:00,50.27,50.3,50.26,50.26,5200.0,47.3551,47.3834,47.3457,47.3457,5200.0
2018-01-08 14:35:00,50.26,50.3,50.25,50.29,17070.0,47.3457,47.3834,47.3363,47.374,17070.0
2018-01-08 14:40:00,50.29,50.33,50.29,50.3,7800.0,47.374,47.4117,47.374,47.3834,7800.0
2018-01-08 14:45:00,50.29,50.31,50.29,50.31,4566.0,47.374,47.3928,47.374,47.3928,4566.0
2018-01-08 14:50:00,50.31,50.33,50.29,50.29,5960.0,47.3928,47.4117,47.374,47.374,5960.0
2018-01-08 14:55:00,50.33,50.33,50.33,50.33,1400.0,47.4117,47.4117,47.4117,47.4117,1400.0
2018-01-08 15:00:00,50.32,50.33,50.29,50.29,12292.0,47.4022,47.4117,47.374,47.374,12292.0
2018-01-08 15:05:00,50.28,50.32,50.28,50.32,7340.0,47.3646,47.4022,47.3646,47.4022,7340.0
2018-01-08 15:10:00,50.28,50.28,50.22,50.22,13360.0,47.3646,47.3646,47.308,47.308,13360.0
2018-01-08 15:15:00,50.22,50.24,50.21,50.23,6000.0,47.308,47.3269,47.2986,47.3175,6000.0
2018-01-08 15:20:00,50.24,50.24,50.18,50.19,6958.0,47.3269,47.3269,47.2704,47.2798,6958.0
2018-01-08 15:25:00,50.19,50.19,50.13,50.13,9640.0,47.2798,47.2798,47.2233,47.2233,9640.0
2018-01-08 15:30:00,50.15,50.15,50.12,50.13,5846.0,47.2421,47.2421,47.2138,47.2233,5846.0
2018-01-08 15:35:00,50.16,50.18,50.16,50.17,7500.0,47.2515,47.2704,47.2515,47.2609,7500.0
2018-01-08 15:40:00,50.15,50.24,50.15,50.24,8288.0,47.2421,47.3269,47.2421,47.3269,8288.0
2018-01-08 15:45:00,50.24,50.24,50.21,50.22,10084.0,47.3269,47.3269,47.2986,47.308,10084.0
2018-01-08 15:50:00,50.24,50.24,50.17,50.21,32620.0,47.3269,47.3269,47.2609,47.2986,32620.0
2018-01-08 15:55:00,50.2,50.22,50.18,50.18,33114.0,47.2892,47.308,47.2704,47.2704,33114.0
2018-01-09 09:30:00,50.56,50.58,50.46,50.58,62698.0,47.6283,47.6472,47.5341,47.6472,62698.0
2018-01-09 09:35:00,50.6,50.63,50.59,50.62,51808.0,47.666,47.6943,47.6566,47.6848,51808.0
2018-01-09 09:40:00,50.62,50.68,50.62,50.63,34884.0,47.6848,47.7414,47.6848,47.6943,34884.0
2018-01-09 09:45:00,50.67,50.7,50.63,50.65,31328.0,47.7319,47.7602,47.6943,47.7131,31328.0
2018-01-09 09:50:00,50.67,50.67,50.47,50.59,168284.0,47.7319,47.7319,47.5435,47.6566,168284.0
2018-01-09 09:55:00,50.59,50.6,50.51,50.52,11400.0,47.6566,47.666,47.5812,47.5906,11400.0
2018-01-09 10:00:00,50.52,50.58,50.5,50.52,25766.0,47.5906,47.6472,47.5718,47.5906,25766.0
2018-01-09 10:05:00,50.52,50.56,50.49,50.52,7200.0,47.5906,47.6283,47.5624,47.5906,7200.0
2018-01-09 10:10:00,50.54,50.57,50.52,50.52,9158.0,47.6095,47.6377,47.5906,47.5906,9158.0
2018-01-09 10:15:00,50.55,50.66,50.54,50.66,16674.0,47.6189,47.7225,47.6095,47.7225,16674.0
2018-01-09 10:20:00,50.68,50.72,50.66,50.71,35360.0,47.7414,47.7791,47.7225,47.7696,35360.0
2018-01-09 10:25:00,50.72,50.77,50.7,50.77,42896.0,47.7791,47.8262,47.7602,47.8262,42896.0
2018-01-09 10:30:00,50.77,50.83,50.76,50.76,26468.0,47.8262,47.8827,47.8167,47.8167,26468.0
2018-01-09 10:35:00,50.76,50.77,50.65,50.66,26104.0,47.8167,47.8262,47.7131,47.7225,26104.0
2018-01-09 10:40:00,50.63,50.67,50.63,50.65,14196.0,47.6943,47.7319,47.6943,47.7131,14196.0
2018-01-09 10:45:00,50.66,50.66,50.6,50.6,11460.0,47.7225,47.7225,47.666,47.666,11460.0
2018-01-09 10:50:00,50.58,50.58,50.48,50.54,30482.0,47.6472,47.6472,47.553,47.6095,30482.0
2018-01-09 10:55:00,50.53,50.61,50.52,50.58,16100.0,47.6001,47.6754,47.5906,47.6472,16100.0
2018-01-09 11:00:00,50.6,50.66,50.6,50.63,11402.0,47.666,47.7225,47.666,47.6943,11402.0
2018-01-09 11:05:00,50.63,50.68,50.63,50.67,7124.0,47.6943,47.7414,47.6943,47.7319,7124.0
2018-01-09 11:10:00,50.68,50.73,50.67,50.71,12072.0,47.7414,47.7885,47.7319,47.7696,12072.0
2018-01-09 11:15:00,50.74,50.85,50.73,50.81,16100.0,47.7979,47.9015,47.7885,47.8638,16100.0
2018-01-09 11:20:00,50.83,50.83,50.78,50.83,12402.0,47.8827,47.8827,47.8356,47.8827,12402.0
2018-01-09 11:25:00,50.82,50.92,50.82,50.89,20344.0,47.8733,47.9675,47.8733,47.9392,20344.0
2018-01-09 11:30:00,50.88,50.91,50.84,50.87,14128.0,47.9298,47.958,47.8921,47.9204,14128.0
2018-01-09 11:35:00,50.87,50.89,50.83,50.84,18934.0,47.9204,47.9392,47.8827,47.8921,18934.0
2018-01-09 11:40:00,50.85,50.88,50.85,50.88,3790.0,47.9015,47.9298,47.9015,47.9298,3790.0
2018-01-09 11:45:00,50.87,50.91,50.85,50.88,6682.0,47.9204,47.958,47.9015,47.9298,6682.0
2018-01-09 11:50:00,50.92,50.96,50.91,50.94,7984.0,47.9675,48.0051,47.958,47.9863,7984.0
2018-01-09 11:55:00,50.93,50.93,50.87,50.92,3326.0,47.9769,47.9769,47.9204,47.9675,3326.0
2018-01-09 12:00:00,50.92,50.94,50.85,50.94,3150.0,47.9675,47.9863,47.9015,47.9863,3150.0
2018-01-09 12:05:00,50.94,50.96,50.9,50.95,9244.0,47.9863,48.0051,47.9486,47.9957,9244.0
2018-01-09 12:10:00,50.92,50.95,50.92,50.95,13782.0,47.9675,47.9957,47.9675,47.9957,13782.0
2018-01-09 12:15:00,50.94,50.94,50.93,50.93,4558.0,47.9863,47.9863,47.9769,47.9769,4558.0
2018-01-09 12:20:00,50.93,50.95,50.89,50.9,11800.0,47.9769,47.9957,47.9392,47.9486,11800.0
2018-01-09 12:25:00,50.91,50.92,50.88,50.92,12500.0,47.958,47.9675,47.9298,47.9675,12500.0
2018-01-09 12:30:00,50.92,50.92,50.88,50.9,18400.0,47.9675,47.9675,47.9298,47.9486,18400.0
2018-01-09 12:35:00,50.91,50.93,50.91,50.92,6754.0,47.958,47.9769,47.958,47.9675,6754.0
2018-01-09 12:40:00,50.93,50.99,50.92,50.99,8878.0,47.9769,48.0334,47.9675,48.0334,8878.0
2018-01-09 12:45:00,50.96,50.99,50.96,50.96,17460.0,48.0051,48.0334,48.0051,48.0051,17460.0
2018-01-09 12:50:00,50.98,50.99,50.95,50.96,4624.0,48.024,48.0334,47.9957,48.0051,4624.0
2018-01-09 12:55:00,50.95,50.97,50.95,50.97,9464.0,47.9957,48.0146,47.9957,48.0146,9464.0
2018-01-09 13:00:00,50.98,51.01,50.97,50.99,5494.0,48.024,48.0522,48.0146,48.0334,5494.0
2018-01-09 13:05:00,50.99,51.02,50.99,51.02,22526.0,48.0334,48.0617,48.0334,48.0617,22526.0
2018-01-09 13:10:00,51.01,51.01,50.97,50.99,9798.0,48.0522,48.0522,48.0146,48.0334,9798.0
2018-01-09 13:15:00,50.99,51.02,50.98,51.01,16272.0,48.0334,48.0617,48.024,48.0522,16272.0
2018-01-09 13:20:00,51.05,51.06,51.04,51.05,8400.0,48.0899,48.0993,48.0805,48.0899,8400.0
2018-01-09 13:25:00,51.07,51.1,51.07,51.1,8100.0,48.1088,48.137,48.1088,48.137,8100.0
2018-01-09 13:30:00,51.1,51.1,51.06,51.1,14462.0,48.137,48.137,48.0993,48.137,14462.0
2018-01-09 13:35:00,51.1,51.13,51.09,51.12,20054.0,48.137,48.1653,48.1276,48.1559,20054.0
2018-01-09 13:40:00,51.11,51.15,51.11,51.13,18858.0,48.1464,48.1841,48.1464,48.1653,18858.0
2018-01-09 13:45:00,51.13,51.13,51.08,51.08,8208.0,48.1653,48.1653,48.1182,48.1182,8208.0
2018-01-09 13:50:00,51.1,51.13,51.1,51.13,7714.0,48.137,48.1653,48.137,48.1653,7714.0
2018-01-09 13:55:00,51.13,51.17,51.13,51.16,13108.0,48.1653,48.203,48.1653,48.1935,13108.0
2018-01-09 14:00:00,51.16,51.17,51.11,51.12,17308.0,48.1935,48.203,48.1464,48.1559,17308.0
2018-01-09 14:05:00,51.12,51.14,51.12,51.12,18646.0,48.1559,48.1747,48.1559,48.1559,18646.0
2018-01-09 14:10:00,51.1,51.1,51.05,51.07,29426.0,48.137,48.137,48.0899,48.1088,29426.0
2018-01-09 14:15:00,51.07,51.08,50.98,51.02,26486.0,48.1088,48.1182,48.024,48.0617,26486.0
2018-01-09 14:20:00,51.0,51.01,50.94,50.96,28054.0,48.0428,48.0522,47.9863,48.0051,28054.0
2018-01-09 14:25:00,50.95,51.0,50.95,50.99,10874.0,47.9957,48.0428,47.9957,48.0334,10874.0
2018-01-09 14:30:00,50.98,50.98,50.94,50.97,7000.0,48.024,48.024,47.9863,48.0146,7000.0
2018-01-09 14:35:00,50.96,51.02,50.96,51.01,11758.0,48.0051,48.0617,48.0051,48.0522,11758.0
2018-01-09 14:40:00,50.99,51.01,50.98,50.99,8540.0,48.0334,48.0522,48.024,48.0334,8540.0
2018-01-09 14:45:00,51.0,51.05,50.99,51.05,11496.0,48.0428,48.0899,48.0334,48.0899,11496.0
2018-01-09 14:50:00,51.06,51.07,51.02,51.02,7250.0,48.0993,48.1088,48.0617,48.0617,7250.0
2018-01-09 14:55:00,51.04,51.04,51.0,51.02,4600.0,48.0805,48.0805,48.0428,48.0617,4600.0
2018-01-09 15:00:00,51.02,51.02,50.98,50.99,12856.0,48.0617,48.0617,48.024,48.0334,12856.0
2018-01-09 15:05:00,50.99,51.01,50.99,50.99,3640.0,48.0334,48.0522,48.0334,48.0334,3640.0
2018-01-09 15:10:00,50.99,51.02,50.98,51.01,11124.0,48.0334,48.0617,48.024,48.0522,11124.0
2018-01-09 15:15:00,51.02,51.04,51.02,51.02,11616.0,48.0617,48.0805,48.0617,48.0617,11616.0
2018-01-09 15:20:00,51.02,51.02,50.97,50.97,15130.0,48.0617,48.0617,48.0146,48.0146,15130.0
2018-01-09 15:25:00,50.98,50.98,50.9,50.91,18056.0,48.024,48.024,47.9486,47.958,18056.0
2018-01-09 15:30:00,50.9,50.99,50.9,50.99,12880.0,47.9486,48.0334,47.9486,48.0334,12880.0
2018-01-09 15:35:00,51.0,51.1,50.99,51.08,17712.0,48.0428,48.137,48.0334,48.1182,17712.0
2018-01-09 15:40:00,51.09,51.09,51.02,51.03,38704.0,48.1276,48.1276,48.0617,48.0711,38704.0
2018-01-09 15:45:00,51.02,51.02,50.9,50.91,25240.0,48.0617,48.0617,47.9486,47.958,25240.0
2018-01-09 15:50:00,50.91,50.98,50.85,50.92,29568.0,47.958,48.024,47.9015,47.9675,29568.0
2018-01-09 15:55:00,50.92,50.93,50.77,50.86,51780.0,47.9675,47.9769,47.8262,47.9109,51780.0
2018-01-10 09:30:00,50.41,50.6,50.37,50.47,120186.0,47.487,47.666,47.4493,47.5435,120186.0
2018-01-10 09:35:00,50.46,50.49,50.33,50.41,53792.0,47.5341,47.5624,47.4117,47.487,53792.0
2018-01-10 09:40:00,50.4,50.43,50.28,50.37,37004.0,47.4776,47.5059,47.3646,47.4493,37004.0
2018-01-10 09:45:00,50.38,50.42,50.23,50.26,33642.0,47.4588,47.4964,47.3175,47.3457,33642.0
2018-01-10 09:50:00,50.25,50.25,50.06,50.18,81274.0,47.3363,47.3363,47.1573,47.2704,81274.0
2018-01-10 09:55:00,50.17,50.25,50.13,50.25,48658.0,47.2609,47.3363,47.2233,47.3363,48658.0
2018-01-10 10:00:00,50.24,50.29,50.19,50.29,23676.0,47.3269,47.374,47.2798,47.374,23676.0
2018-01-10 10:05:00,50.25,50.3,50.23,50.29,10374.0,47.3363,47.3834,47.3175,47.374,10374.0
2018-01-10 10:10:00,50.29,50.47,50.28,50.42,20372.0,47.374,47.5435,47.3646,47.4964,20372.0
2018-01-10 10:15:00,50.5,50.55,50.48,50.55,16112.0,47.5718,47.6189,47.553,47.6189,16112.0
2018-01-10 10:20:00,50.54,50.54,50.5,50.5,16644.0,47.6095,47.6095,47.5718,47.5718,16644.0
2018-01-10 10:25:00,50.49,50.5,50.45,50.46,12524.0,47.5624,47.5718,47.5247,47.5341,12524.0
2018-01-10 10:30:00,50.43,50.49,50.43,50.49,2400.0,47.5059,47.5624,47.5059,47.5624,2400.0
2018-01-10 10:35:00,50.5,50.62,50.48,50.59,12736.0,47.5718,47.6848,47.553,47.6566,12736.0
2018-01-10 10:40:00,50.63,50.71,50.59,50.59,20916.0,47.6943,47.7696,47.6566,47.6566,20916.0
2018-01-10 10:45:00,50.58,50.59,50.49,50.49,11358.0,47.6472,47.6566,47.5624,47.5624,11358.0
2018-01-10 10:50:00,50.48,50.49,50.38,50.46,7916.0,47.553,47.5624,47.4588,47.5341,7916.0
2018-01-10 10:55:00,50.47,50.54,50.47,50.52,3500.0,47.5435,47.6095,47.5435,47.5906,3500.0
2018-01-10 11:00:00,50.59,50.62,50.59,50.61,2196.0,47.6566,47.6848,47.6566,47.6754,2196.0
2018-01-10 11:05:00,50.63,50.65,50.58,50.59,12716.0,47.6943,47.7131,47.6472,47.6566,12716.0
2018-01-10 11:10:00,50.6,50.63,50.59,50.63,11280.0,47.666,47.6943,47.6566,47.6943,11280.0
2018-01-10 11:15:00,50.63,50.63,50.58,50.6,4210.0,47.6943,47.6943,47.6472,47.666,4210.0
2018-01-10 11:20:00,50.57,50.63,50.57,50.62,7268.0,47.6377,47.6943,47.6377,47.6848,7268.0
2018-01-10 11:25:00,50.58,50.62,50.58,50.59,2026.0,47.6472,47.6848,47.6472,47.6566,2026.0
2018-01-10 11:30:00,50.59,50.63,50.58,50.61,8400.0,47.6566,47.6943,47.6472,47.6754,8400.0
2018-01-10 11:35:00,50.58,50.66,50.58,50.66,3760.0,47.6472,47.7225,47.6472,47.7225,3760.0
2018-01-10 11:40:00,50.67,50.69,50.66,50.68,14194.0,47.7319,47.7508,47.7225,47.7414,14194.0
2018-01-10 11:45:00,50.67,50.73,50.67,50.71,35484.0,47.7319,47.7885,47.7319,47.7696,35484.0
2018-01-10 11:50:00,50.73,50.83,50.71,50.79,31138.0,47.7885,47.8827,47.7696,47.845,31138.0
2018-01-10 11:55:00,50.77,50.77,50.7,50.7,5940.0,47.8262,47.8262,47.7602,47.7602,5940.0
2018-01-10 12:00:00,50.71,50.71,50.64,50.69,15120.0,47.7696,47.7696,47.7037,47.7508,15120.0
2018-01-10 12:05:00,50.7,50.73,50.69,50.71,16228.0,47.7602,47.7885,47.7508,47.7696,16228.0
2018-01-10 12:10:00,50.7,50.7,50.69,50.7,1224.0,47.7602,47.7602,47.7508,47.7602,1224.0
2018-01-10 12:15:00,50.72,50.74,50.72,50.74,5674.0,47.7791,47.7979,47.7791,47.7979,5674.0
2018-01-10 12:20:00,50.74,50.81,50.74,50.81,4242.0,47.7979,47.8638,47.7979,47.8638,4242.0
2018-01-10 12:25:00,50.81,50.81,50.76,50.77,41356.0,47.8638,47.8638,47.8167,47.8262,41356.0
2018-01-10 12:30:00,50.76,50.79,50.75,50.79,23778.0,47.8167,47.845,47.8073,47.845,23778.0
2018-01-10 12:35:00,50.81,50.81,50.8,50.8,2300.0,47.8638,47.8638,47.8544,47.8544,2300.0
2018-01-10 12:40:00,50.8,50.8,50.79,50.8,5382.0,47.8544,47.8544,47.845,47.8544,5382.0
2018-01-10 12:45:00,50.81,50.85,50.81,50.82,9196.0,47.8638,47.9015,47.8638,47.8733,9196.0
2018-01-10 12:50:00,50.82,50.85,50.79,50.82,13070.0,47.8733,47.9015,47.845,47.8733,13070.0
2018-01-10 12:55:00,50.83,50.85,50.82,50.85,6280.0,47.8827,47.9015,47.8733,47.9015,6280.0
2018-01-10 13:00:00,50.87,50.88,50.83,50.85,19574.0,47.9204,47.9298,47.8827,47.9015,19574.0
2018-01-10 13:05:00,50.83,50.85,50.83,50.83,3200.0,47.8827,47.9015,47.8827,47.8827,3200.0
2018-01-10 13:10:00,50.84,50.84,50.8,50.8,5580.0,47.8921,47.8921,47.8544,47.8544,5580.0
2018-01-10 13:15:00,50.79,50.82,50.78,50.81,5988.0,47.845,47.8733,47.8356,47.8638,5988.0
2018-01-10 13:20:00,50.8,50.81,50.8,50.81,400.0,47.8544,47.8638,47.8544,47.8638,400.0
2018-01-10 13:25:00,50.83,50.85,50.8,50.8,3280.0,47.8827,47.9015,47.8544,47.8544,3280.0
2018-01-10 13:30:00,50.81,50.83,50.81,50.83,4800.0,47.8638,47.8827,47.8638,47.8827,4800.0
2018-01-10 13:35:00,50.87,50.89,50.86,50.89,4698.0,47.9204,47.9392,47.9109,47.9392,4698.0
2018-01-10 13:40:00,50.88,50.92,50.85,50.92,2284.0,47.9298,47.9675,47.9015,47.9675,2284.0
2018-01-10 13:45:00,50.91,50.93,50.89,50.9,4292.0,47.958,47.9769,47.9392,47.9486,4292.0
2018-01-10 13:50:00,50.9,50.93,50.9,50.93,3542.0,47.9486,47.9769,47.9486,47.9769,3542.0
2018-01-10 13:55:00,50.92,50.92,50.87,50.88,17420.0,47.9675,47.9675,47.9204,47.9298,17420.0
2018-01-10 14:00:00,50.89,50.9,50.87,50.87,11692.0,47.9392,47.9486,47.9204,47.9204,11692.0
2018-01-10 14:05:00,50.85,50.85,50.78,50.8,24572.0,47.9015,47.9015,47.8356,47.8544,24572.0
2018-01-10 14:10:00,50.77,50.77,50.67,50.67,9788.0,47.8262,47.8262,47.7319,47.7319,9788.0
2018-01-10 14:15:00,50.74,50.77,50.68,50.68,5294.0,47.7979,47.8262,47.7414,47.7414,5294.0
2018-01-10 14:20:00,50.7,50.74,50.65,50.66,14980.0,47.7602,47.7979,47.7131,47.7225,14980.0
2018-01-10 14:25:00,50.64,50.64,50.55,50.59,10874.0,47.7037,47.7037,47.6189,47.6566,10874.0
2018-01-10 14:30:00,50.55,50.63,50.55,50.62,10058.0,47.6189,47.6943,47.6189,47.6848,10058.0
2018-01-10 14:35:00,50.63,50.64,50.58,50.58,4766.0,47.6943,47.7037,47.6472,47.6472,4766.0
2018-01-10 14:40:00,50.56,50.62,50.56,50.6,10920.0,47.6283,47.6848,47.6283,47.666,10920.0
2018-01-10 14:45:00,50.63,50.66,50.62,50.63,13610.0,47.6943,47.7225,47.6848,47.6943,13610.0
2018-01-10 14:50:00,50.63,50.65,50.62,50.63,5490.0,47.6943,47.7131,47.6848,47.6943,5490.0
2018-01-10 14:55:00,50.63,50.63,50.6,50.6,972.0,47.6943,47.6943,47.666,47.666,972.0
2018-01-10 15:00:00,50.6,50.67,50.6,50.65,6448.0,47.666,47.7319,47.666,47.7131,6448.0
2018-01-10 15:05:00,50.63,50.69,50.6,50.63,6296.0,47.6943,47.7508,47.666,47.6943,6296.0
2018-01-10 15:10:00,50.66,50.66,50.59,50.59,1998.0,47.7225,47.7225,47.6566,47.6566,1998.0
2018-01-10 15:15:00,50.59,50.6,50.52,50.56,5200.0,47.6566,47.666,47.5906,47.6283,5200.0
2018-01-10 15:20:00,50.54,50.59,50.52,50.59,4942.0,47.6095,47.6566,47.5906,47.6566,4942.0
2018-01-10 15:25:00,50.59,50.59,50.56,50.57,2832.0,47.6566,47.6566,47.6283,47.6377,2832.0
2018-01-10 15:30:00,50.6,50.72,50.6,50.68,25484.0,47.666,47.7791,47.666,47.7414,25484.0
2018-01-10 15:35:00,50.7,50.74,50.68,50.73,6320.0,47.7602,47.7979,47.7414,47.7885,6320.0
2018-01-10 15:40:00,50.71,50.73,50.67,50.68,19672.0,47.7696,47.7885,47.7319,47.7414,19672.0
2018-01-10 15:45:00,50.65,50.68,50.64,50.64,6374.0,47.7131,47.7414,47.7037,47.7037,6374.0
2018-01-10 15:50:00,50.68,50.73,50.67,50.73,14734.0,47.7414,47.7885,47.7319,47.7885,14734.0
2018-01-10 15:55:00,50.73,50.77,50.69,50.72,30600.0,47.7885,47.8262,47.7508,47.7791,30600.0
2018-01-11 09:30:00,51.02,51.02,50.86,50.93,76198.0,48.0617,48.0617,47.9109,47.9769,76198.0
2018-01-11 09:35:00,50.92,51.08,50.91,51.08,31210.0,47.9675,48.1182,47.958,48.1182,31210.0
2018-01-11 09:40:00,51.07,51.1,51.02,51.02,59682.0,48.1088,48.137,48.0617,48.0617,59682.0
2018-01-11 09:45:00,51.02,51.07,51.01,51.04,27424.0,48.0617,48.1088,48.0522,48.0805,27424.0
2018-01-11 09:50:00,51.08,51.21,51.08,51.21,28612.0,48.1182,48.2406,48.1182,48.2406,28612.0
2018-01-11 09:55:00,51.21,51.22,51.17,51.21,30834.0,48.2406,48.2501,48.203,48.2406,30834.0
2018-01-11 10:00:00,51.23,51.29,51.21,51.25,51404.0,48.2595,48.316,48.2406,48.2783,51404.0
2018-01-11 10:05:00,51.29,51.32,51.27,51.27,14380.0,48.316,48.3443,48.2972,48.2972,14380.0
2018-01-11 10:10:00,51.27,51.29,51.25,51.29,10218.0,48.2972,48.316,48.2783,48.316,10218.0
2018-01-11 10:15:00,51.27,51.27,51.23,51.24,15908.0,48.2972,48.2972,48.2595,48.2689,15908.0
2018-01-11 10:20:00,51.26,51.26,51.19,51.19,17280.0,48.2877,48.2877,48.2218,48.2218,17280.0
2018-01-11 10:25:00,51.2,51.27,51.19,51.26,58708.0,48.2312,48.2972,48.2218,48.2877,58708.0
2018-01-11 10:30:00,51.26,51.28,51.19,51.19,21458.0,48.2877,48.3066,48.2218,48.2218,21458.0
2018-01-11 10:35:00,51.18,51.21,51.15,51.21,22680.0,48.2124,48.2406,48.1841,48.2406,22680.0
2018-01-11 10:40:00,51.22,51.27,51.22,51.27,5568.0,48.2501,48.2972,48.2501,48.2972,5568.0
2018-01-11 10:45:00,51.27,51.34,51.27,51.32,14282.0,48.2972,48.3631,48.2972,48.3443,14282.0
2018-01-11 10:50:00,51.33,51.38,51.33,51.37,16758.0,48.3537,48.4008,48.3537,48.3914,16758.0
2018-01-11 10:55:00,51.37,51.37,51.3,51.35,20122.0,48.3914,48.3914,48.3254,48.3725,20122.0
2018-01-11 11:00:00,51.37,51.47,51.36,51.43,42134.0,48.3914,48.4856,48.3819,48.4479,42134.0
2018-01-11 11:05:00,51.42,51.44,51.4,51.44,19456.0,48.4385,48.4573,48.4196,48.4573,19456.0
2018-01-11 11:10:00,51.44,51.45,51.42,51.42,15882.0,48.4573,48.4667,48.4385,48.4385,15882.0
2018-01-11 11:15:00,51.41,51.42,51.36,51.42,25730.0,48.429,48.4385,48.3819,48.4385,25730.0
2018-01-11 11:20:00,51.43,51.49,51.42,51.49,9386.0,48.4479,48.5044,48.4385,48.5044,9386.0
2018-01-11 11:25:00,51.45,51.46,51.38,51.39,7774.0,48.4667,48.4761,48.4008,48.4102,7774.0
2018-01-11 11:30:00,51.38,51.38,51.31,51.35,16684.0,48.4008,48.4008,48.3348,48.3725,16684.0
2018-01-11 11:35:00,51.38,51.38,51.35,51.38,20992.0,48.4008,48.4008,48.3725,48.4008,20992.0
2018-01-11 11:40:00,51.38,51.38,51.3,51.31,5292.0,48.4008,48.4008,48.3254,48.3348,5292.0
2018-01-11 11:45:00,51.32,51.34,51.32,51.34,10780.0,48.3443,48.3631,48.3443,48.3631,10780.0
2018-01-11 11:50:00,51.34,51.4,51.34,51.4,21922.0,48.3631,48.4196,48.3631,48.4196,21922.0
2018-01-11 11:55:00,51.4,51.41,51.38,51.4,6528.0,48.4196,48.429,48.4008,48.4196,6528.0
2018-01-11 12:00:00,51.38,51.41,51.38,51.4,6890.0,48.4008,48.429,48.4008,48.4196,6890.0
2018-01-11 12:05:00,51.4,51.43,51.4,51.42,2986.0,48.4196,48.4479,48.4196,48.4385,2986.0
2018-01-11 12:10:00,51.43,51.47,51.42,51.47,15364.0,48.4479,48.4856,48.4385,48.4856,15364.0
2018-01-11 12:15:00,51.46,51.48,51.44,51.44,20426.0,48.4761,48.495,48.4573,48.4573,20426.0
2018-01-11 12:20:00,51.44,51.48,51.44,51.47,15218.0,48.4573,48.495,48.4573,48.4856,15218.0
2018-01-11 12:25:00,51.48,51.58,51.47,51.54,40136.0,48.495,48.5892,48.4856,48.5515,40136.0
2018-01-11 12:30:00,51.56,51.6,51.55,51.58,21236.0,48.5703,48.608,48.5609,48.5892,21236.0
2018-01-11 12:35:00,51.59,51.68,51.58,51.67,21470.0,48.5986,48.6834,48.5892,48.674,21470.0
2018-01-11 12:40:00,51.67,51.67,51.56,51.59,40924.0,48.674,48.674,48.5703,48.5986,40924.0
2018-01-11 12:45:00,51.6,51.66,51.59,51.6,38004.0,48.608,48.6645,48.5986,48.608,38004.0
2018-01-11 12:50:00,51.58,51.6,51.56,51.6,27902.0,48.5892,48.608,48.5703,48.608,27902.0
2018-01-11 12:55:00,51.58,51.62,51.58,51.6,18600.0,48.5892,48.6269,48.5892,48.608,18600.0
2018-01-11 13:00:00,51.59,51.62,51.56,51.56,26680.0,48.5986,48.6269,48.5703,48.5703,26680.0
2018-01-11 13:05:00,51.56,51.62,51.56,51.6,22080.0,48.5703,48.6269,48.5703,48.608,22080.0
2018-01-11 13:10:00,51.6,51.63,51.58,51.58,24042.0,48.608,48.6363,48.5892,48.5892,24042.0
2018-01-11 13:15:00,51.58,51.58,51.55,51.56,15596.0,48.5892,48.5892,48.5609,48.5703,15596.0
2018-01-11 13:20:00,51.57,51.59,51.56,51.57,6646.0,48.5798,48.5986,48.5703,48.5798,6646.0
2018-01-11 13:25:00,51.56,51.57,51.54,51.55,12800.0,48.5703,48.5798,48.5515,48.5609,12800.0
2018-01-11 13:30:00,51.56,51.57,51.54,51.57,6024.0,48.5703,48.5798,48.5515,48.5798,6024.0
2018-01-11 13:35:00,51.56,51.6,51.56,51.6,1576.0,48.5703,48.608,48.5703,48.608,1576.0
2018-01-11 13:40:00,51.59,51.6,51.58,51.59,12950.0,48.5986,48.608,48.5892,48.5986,12950.0
2018-01-11 13:45:00,51.58,51.6,51.56,51.56,14240.0,48.5892,48.608,48.5703,48.5703,14240.0
2018-01-11 13:50:00,51.57,51.57,51.54,51.55,7030.0,48.5798,48.5798,48.5515,48.5609,7030.0
2018-01-11 13:55:00,51.55,51.56,51.55,51.55,1892.0,48.5609,48.5703,48.5609,48.5609,1892.0
2018-01-11 14:00:00,51.55,51.56,51.52,51.53,3706.0,48.5609,48.5703,48.5327,48.5421,3706.0
2018-01-11 14:05:00,51.52,51.55,51.52,51.55,5018.0,48.5327,48.5609,48.5327,48.5609,5018.0
2018-01-11 14:10:00,51.55,51.55,51.5,51.52,3194.0,48.5609,48.5609,48.5138,48.5327,3194.0
2018-01-11 14:15:00,51.52,51.56,51.52,51.54,10658.0,48.5327,48.5703,48.5327,48.5515,10658.0
2018-01-11 14:20:00,51.52,51.54,51.52,51.54,5668.0,48.5327,48.5515,48.5327,48.5515,5668.0
2018-01-11 14:25:00,51.55,51.59,51.55,51.58,10840.0,48.5609,48.5986,48.5609,48.5892,10840.0
2018-01-11 14:30:00,51.57,51.58,51.56,51.56,5622.0,48.5798,48.5892,48.5703,48.5703,5622.0
2018-01-11 14:35:00,51.57,51.57,51.54,51.55,2110.0,48.5798,48.5798,48.5515,48.5609,2110.0
2018-01-11 14:40:00,51.54,51.54,51.53,51.53,2000.0,48.5515,48.5515,48.5421,48.5421,2000.0
2018-01-11 14:45:00,51.55,51.56,51.52,51.56,30274.0,48.5609,48.5703,48.5327,48.5703,30274.0
2018-01-11 14:50:00,51.55,51.57,51.54,51.56,10100.0,48.5609,48.5798,48.5515,48.5703,10100.0
2018-01-11 14:55:00,51.56,51.6,51.55,51.6,4598.0,48.5703,48.608,48.5609,48.608,4598.0
2018-01-11 15:00:00,51.58,51.63,51.57,51.62,17790.0,48.5892,48.6363,48.5798,48.6269,17790.0
2018-01-11 15:05:00,51.62,51.66,51.62,51.66,15272.0,48.6269,48.6645,48.6269,48.6645,15272.0
2018-01-11 15:10:00,51.64,51.65,51.62,51.65,10836.0,48.6457,48.6551,48.6269,48.6551,10836.0
2018-01-11 15:15:00,51.67,51.68,51.65,51.68,7478.0,48.674,48.6834,48.6551,48.6834,7478.0
2018-01-11 15:20:00,51.68,51.7,51.66,51.7,9010.0,48.6834,48.7022,48.6645,48.7022,9010.0
2018-01-11 15:25:00,51.68,51.68,51.62,51.65,67420.0,48.6834,48.6834,48.6269,48.6551,67420.0
2018-01-11 15:30:00,51.62,51.63,51.6,51.63,24510.0,48.6269,48.6363,48.608,48.6363,24510.0
2018-01-11 15:35:00,51.67,51.67,51.65,51.65,58572.0,48.674,48.674,48.6551,48.6551,58572.0
2018-01-11 15:40:00,51.65,51.66,51.6,51.65,59940.0,48.6551,48.6645,48.608,48.6551,59940.0
2018-01-11 15:45:00,51.65,51.7,51.63,51.67,33862.0,48.6551,48.7022,48.6363,48.674,33862.0
2018-01-11 15:50:00,51.68,51.84,51.67,51.84,76136.0,48.6834,48.8341,48.674,48.8341,76136.0
2018-01-11 15:55:00,51.86,51.96,51.81,51.93,112046.0,48.8529,48.9472,48.8058,48.9189,112046.0
2018-01-12 09:30:00,52.56,52.6,52.45,52.55,169486.0,49.5124,49.55,49.4087,49.5029,169486.0
2018-01-12 09:35:00,52.57,52.63,52.54,52.55,85998.0,49.5218,49.5783,49.4935,49.5029,85998.0
2018-01-12 09:40:00,52.54,52.69,52.52,52.69,71968.0,49.4935,49.6348,49.4747,49.6348,71968.0
2018-01-12 09:45:00,52.66,52.84,52.66,52.84,67312.0,49.6066,49.7761,49.6066,49.7761,67312.0
2018-01-12 09:50:00,52.86,52.97,52.84,52.93,72620.0,49.795,49.8986,49.7761,49.8609,72620.0
2018-01-12 09:55:00,52.93,52.97,52.9,52.92,64436.0,49.8609,49.8986,49.8326,49.8515,64436.0
2018-01-12 10:00:00,52.92,52.96,52.85,52.87,20220.0,49.8515,49.8892,49.7855,49.8044,20220.0
2018-01-12 10:05:00,52.85,52.86,52.77,52.77,25584.0,49.7855,49.795,49.7102,49.7102,25584.0
2018-01-12 10:10:00,52.8,52.9,52.79,52.88,26676.0,49.7384,49.8326,49.729,49.8138,26676.0
2018-01-12 10:15:00,52.89,52.9,52.79,52.83,24476.0,49.8232,49.8326,49.729,49.7667,24476.0
2018-01-12 10:20:00,52.84,52.86,52.81,52.82,15192.0,49.7761,49.795,49.7479,49.7573,15192.0
2018-01-12 10:25:00,52.83,52.93,52.83,52.93,25212.0,49.7667,49.8609,49.7667,49.8609,25212.0
2018-01-12 10:30:00,52.93,53.0,52.88,52.95,31596.0,49.8609,49.9268,49.8138,49.8797,31596.0
2018-01-12 10:35:00,52.96,53.09,52.96,53.08,40168.0,49.8892,50.0116,49.8892,50.0022,40168.0
2018-01-12 10:40:00,53.09,53.15,53.08,53.1,19158.0,50.0116,50.0681,50.0022,50.021,19158.0
2018-01-12 10:45:00,53.09,53.12,53.07,53.09,37854.0,50.0116,50.0399,49.9928,50.0116,37854.0
2018-01-12 10:50:00,53.1,53.24,53.1,53.23,24180.0,50.021,50.1529,50.021,50.1435,24180.0
2018-01-12 10:55:00,53.23,53.23,53.13,53.15,18548.0,50.1435,50.1435,50.0493,50.0681,18548.0
2018-01-12 11:00:00,53.16,53.21,53.14,53.2,11418.0,50.0776,50.1247,50.0587,50.1153,11418.0
2018-01-12 11:05:00,53.17,53.18,53.08,53.09,34406.0,50.087,50.0964,50.0022,50.0116,34406.0
2018-01-12 11:10:00,53.09,53.13,53.02,53.02,31218.0,50.0116,50.0493,49.9457,49.9457,31218.0
2018-01-12 11:15:00,53.04,53.09,53.0,53.01,6980.0,49.9645,50.0116,49.9268,49.9363,6980.0
2018-01-12 11:20:00,53.04,53.09,53.04,53.09,13836.0,49.9645,50.0116,49.9645,50.0116,13836.0
2018-01-12 11:25:00,53.08,53.19,53.08,53.16,19914.0,50.0022,50.1058,50.0022,50.0776,19914.0
2018-01-12 11:30:00,53.18,53.19,53.12,53.17,12160.0,50.0964,50.1058,50.0399,50.087,12160.0
2018-01-12 11:35:00,53.17,53.19,53.13,53.18,10158.0,50.087,50.1058,50.0493,50.0964,10158.0
2018-01-12 11:40:00,53.15,53.19,53.15,53.18,14902.0,50.0681,50.1058,50.0681,50.0964,14902.0
2018-01-12 11:45:00,53.17,53.22,53.17,53.22,7756.0,50.087,50.1341,50.087,50.1341,7756.0
2018-01-12 11:50:00,53.21,53.21,53.19,53.2,10490.0,50.1247,50.1247,50.1058,50.1153,10490.0
2018-01-12 11:55:00,53.2,53.22,53.18,53.22,10354.0,50.1153,50.1341,50.0964,50.1341,10354.0
2018-01-12 12:00:00,53.22,53.26,53.18,53.19,12400.0,50.1341,50.1718,50.0964,50.1058,12400.0
2018-01-12 12:05:00,53.16,53.16,53.13,53.15,11400.0,50.0776,50.0776,50.0493,50.0681,11400.0
2018-01-12 12:10:00,53.15,53.17,53.13,53.14,10800.0,50.0681,50.087,50.0493,50.0587,10800.0
2018-01-12 12:15:00,53.15,53.19,53.14,53.18,7886.0,50.0681,50.1058,50.0587,50.0964,7886.0
2018-01-12 12:20:00,53.17,53.18,53.15,53.16,11550.0,50.087,50.0964,50.0681,50.0776,11550.0
2018-01-12 12:25:00,53.16,53.16,53.09,53.1,17830.0,50.0776,50.0776,50.0116,50.021,17830.0
2018-01-12 12:30:00,53.07,53.08,53.05,53.05,9228.0,49.9928,50.0022,49.9739,49.9739,9228.0
2018-01-12 12:35:00,53.04,53.06,53.01,53.04,24018.0,49.9645,49.9834,49.9363,49.9645,24018.0
2018-01-12 12:40:00,53.04,53.04,52.96,52.99,35826.0,49.9645,49.9645,49.8892,49.9174,35826.0
2018-01-12 12:45:00,52.99,52.99,52.94,52.94,8722.0,49.9174,49.9174,49.8703,49.8703,8722.0
2018-01-12 12:50:00,52.92,53.02,52.92,53.02,7748.0,49.8515,49.9457,49.8515,49.9457,7748.0
2018-01-12 12:55:00,53.02,53.07,53.02,53.07,9000.0,49.9457,49.9928,49.9457,49.9928,9000.0
2018-01-12 13:00:00,53.08,53.12,53.08,53.12,18508.0,50.0022,50.0399,50.0022,50.0399,18508.0
2018-01-12 13:05:00,53.1,53.1,53.07,53.09,1568.0,50.021,50.021,49.9928,50.0116,1568.0
2018-01-12 13:10:00,53.09,53.09,53.04,53.06,13008.0,50.0116,50.0116,49.9645,49.9834,13008.0
2018-01-12 13:15:00,53.07,53.09,53.0,53.08,12880.0,49.9928,50.0116,49.9268,50.0022,12880.0
2018-01-12 13:20:00,53.1,53.1,53.07,53.07,3382.0,50.021,50.021,49.9928,49.9928,3382.0
2018-01-12 13:25:00,53.07,53.07,53.02,53.06,6400.0,49.9928,49.9928,49.9457,49.9834,6400.0
2018-01-12 13:30:00,53.06,53.08,53.05,53.05,5426.0,49.9834,50.0022,49.9739,49.9739,5426.0
2018-01-12 13:35:00,53.05,53.06,53.04,53.05,1920.0,49.9739,49.9834,49.9645,49.9739,1920.0
2018-01-12 13:40:00,53.08,53.17,53.08,53.17,8616.0,50.0022,50.087,50.0022,50.087,8616.0
2018-01-12 13:45:00,53.15,53.18,53.15,53.15,10384.0,50.0681,50.0964,50.0681,50.0681,10384.0
2018-01-12 13:50:00,53.2,53.21,53.14,53.17,11660.0,50.1153,50.1247,50.0587,50.087,11660.0
2018-01-12 13:55:00,53.13,53.16,53.13,53.15,10802.0,50.0493,50.0776,50.0493,50.0681,10802.0
2018-01-12 14:00:00,53.16,53.18,53.14,53.15,3000.0,50.0776,50.0964,50.0587,50.0681,3000.0
2018-01-12 14:05:00,53.17,53.17,53.12,53.12,10164.0,50.087,50.087,50.0399,50.0399,10164.0
2018-01-12 14:10:00,53.14,53.15,53.13,53.13,5320.0,50.0587,50.0681,50.0493,50.0493,5320.0
2018-01-12 14:15:00,53.12,53.18,53.11,53.16,5900.0,50.0399,50.0964,50.0305,50.0776,5900.0
2018-01-12 14:20:00,53.15,53.16,53.12,53.13,7300.0,50.0681,50.0776,50.0399,50.0493,7300.0
2018-01-12 14:25:00,53.13,53.18,53.13,53.18,5400.0,50.0493,50.0964,50.0493,50.0964,5400.0
2018-01-12 14:30:00,53.18,53.19,53.13,53.13,11318.0,50.0964,50.1058,50.0493,50.0493,11318.0
2018-01-12 14:35:00,53.12,53.16,53.08,53.08,46498.0,50.0399,50.0776,50.0022,50.0022,46498.0
2018-01-12 14:40:00,53.08,53.1,53.02,53.1,24914.0,50.0022,50.021,49.9457,50.021,24914.0
2018-01-12 14:45:00,53.1,53.1,53.07,53.09,23088.0,50.021,50.021,49.9928,50.0116,23088.0
2018-01-12 14:50:00,53.11,53.16,53.1,53.16,2802.0,50.0305,50.0776,50.021,50.0776,2802.0
2018-01-12 14:55:00,53.13,53.18,53.13,53.18,6986.0,50.0493,50.0964,50.0493,50.0964,6986.0
2018-01-12 15:00:00,53.19,53.24,53.18,53.22,4860.0,50.1058,50.1529,50.0964,50.1341,4860.0
2018-01-12 15:05:00,53.21,53.21,53.16,53.17,15224.0,50.1247,50.1247,50.0776,50.087,15224.0
2018-01-12 15:10:00,53.15,53.16,52.98,52.99,42214.0,50.0681,50.0776,49.908,49.9174,42214.0
2018-01-12 15:15:00,53.0,53.07,53.0,53.02,9764.0,49.9268,49.9928,49.9268,49.9457,9764.0
2018-01-12 15:20:00,52.99,53.1,52.99,53.06,13054.0,49.9174,50.021,49.9174,49.9834,13054.0
2018-01-12 15:25:00,53.1,53.12,53.05,53.08,5640.0,50.021,50.0399,49.9739,50.0022,5640.0
2018-01-12 15:30:00,53.09,53.2,53.08,53.19,15206.0,50.0116,50.1153,50.0022,50.1058,15206.0
2018-01-12 15:35:00,53.17,53.23,53.16,53.23,18064.0,50.087,50.1435,50.0776,50.1435,18064.0
2018-01-12 15:40:00,53.25,53.28,53.21,53.24,51838.0,50.1624,50.1906,50.1247,50.1529,51838.0
2018-01-12 15:45:00,53.26,53.35,53.24,53.32,37324.0,50.1718,50.2566,50.1529,50.2283,37324.0
2018-01-12 15:50:00,53.33,53.36,53.25,53.29,65660.0,50.2377,50.266,50.1624,50.2,65660.0
2018-01-12 15:55:00,53.28,53.34,53.22,53.32,157806.0,50.1906,50.2471,50.1341,50.2283,157806.0
2018-01-16 09:30:00,54.7,54.71,54.52,54.69,278508.0,51.5283,51.5377,51.3587,51.5189,278508.0
2018-01-16 09:35:00,54.71,54.77,54.63,54.74,88350.0,51.5377,51.5942,51.4623,51.566,88350.0
2018-01-16 09:40:00,54.74,54.77,54.66,54.76,38916.0,51.566,51.5942,51.4906,51.5848,38916.0
2018-01-16 09:45:00,54.76,54.97,54.76,54.89,80568.0,51.5848,51.7826,51.5848,51.7073,80568.0
2018-01-16 09:50:00,54.91,55.0,54.84,54.99,139338.0,51.7261,51.8109,51.6602,51.8015,139338.0
2018-01-16 09:55:00,54.98,55.06,54.98,55.06,65416.0,51.792,51.8674,51.792,51.8674,65416.0
2018-01-16 10:00:00,55.06,55.07,54.91,54.94,74066.0,51.8674,51.8768,51.7261,51.7544,74066.0
2018-01-16 10:05:00,54.95,54.97,54.89,54.96,44858.0,51.7638,51.7826,51.7073,51.7732,44858.0
2018-01-16 10:10:00,54.97,55.01,54.9,54.92,44782.0,51.7826,51.8203,51.7167,51.7355,44782.0
2018-01-16 10:15:00,54.9,55.01,54.9,54.96,20090.0,51.7167,51.8203,51.7167,51.7732,20090.0
2018-01-16 10:20:00,54.99,54.99,54.86,54.87,27316.0,51.8015,51.8015,51.679,51.6884,27316.0
2018-01-16 10:25:00,54.87,54.87,54.8,54.85,29460.0,51.6884,51.6884,51.6225,51.6696,29460.0
2018-01-16 10:30:00,54.87,54.87,54.71,54.72,37586.0,51.6884,51.6884,51.5377,51.5471,37586.0
2018-01-16 10:35:00,54.71,54.71,54.35,54.49,154910.0,51.5377,51.5377,51.1986,51.3305,154910.0
2018-01-16 10:40:00,54.5,54.57,54.45,54.55,49834.0,51.3399,51.4058,51.2928,51.387,49834.0
2018-01-16 10:45:00,54.54,54.54,54.44,54.5,20310.0,51.3776,51.3776,51.2834,51.3399,20310.0
2018-01-16 10:50:00,54.51,54.53,54.42,54.43,18410.0,51.3493,51.3681,51.2645,51.2739,18410.0
2018-01-16 10:55:00,54.42,54.42,54.2,54.2,91980.0,51.2645,51.2645,51.0573,51.0573,91980.0
2018-01-16 11:00:00,54.22,54.35,54.13,54.32,45236.0,51.0761,51.1986,50.9913,51.1703,45236.0
2018-01-16 11:05:00,54.34,54.36,54.13,54.13,24670.0,51.1891,51.208,50.9913,50.9913,24670.0
2018-01-16 11:10:00,54.13,54.24,54.1,54.1,30096.0,50.9913,51.0949,50.9631,50.9631,30096.0
2018-01-16 11:15:00,54.11,54.28,54.03,54.27,59848.0,50.9725,51.1326,50.8971,51.1232,59848.0
2018-01-16 11:20:00,54.31,54.31,54.17,54.23,11608.0,51.1609,51.1609,51.029,51.0855,11608.0
2018-01-16 11:25:00,54.22,54.34,54.21,54.33,12400.0,51.0761,51.1891,51.0667,51.1797,12400.0
2018-01-16 11:30:00,54.3,54.33,54.24,54.33,27248.0,51.1515,51.1797,51.0949,51.1797,27248.0
2018-01-16 11:35:00,54.34,54.36,54.29,54.35,14102.0,51.1891,51.208,51.142,51.1986,14102.0
2018-01-16 11:40:00,54.34,54.35,54.2,54.2,13418.0,51.1891,51.1986,51.0573,51.0573,13418.0
2018-01-16 11:45:00,54.18,54.3,54.04,54.3,50074.0,51.0384,51.1515,50.9065,51.1515,50074.0
2018-01-16 11:50:00,54.29,54.3,54.19,54.22,18730.0,51.142,51.1515,51.0478,51.0761,18730.0
2018-01-16 11:55:00,54.23,54.3,54.16,54.27,9330.0,51.0855,51.1515,51.0196,51.1232,9330.0
2018-01-16 12:00:00,54.29,54.39,54.29,54.33,10040.0,51.142,51.2362,51.142,51.1797,10040.0
2018-01-16 12:05:00,54.31,54.35,54.26,54.3,20940.0,51.1609,51.1986,51.1138,51.1515,20940.0
2018-01-16 12:10:00,54.36,54.42,54.36,54.41,19450.0,51.208,51.2645,51.208,51.2551,19450.0
2018-01-16 12:15:00,54.42,54.42,54.35,54.4,30308.0,51.2645,51.2645,51.1986,51.2457,30308.0
2018-01-16 12:20:00,54.35,54.35,54.22,54.25,22410.0,51.1986,51.1986,51.0761,51.1044,22410.0
2018-01-16 12:25:00,54.26,54.29,54.2,54.24,25172.0,51.1138,51.142,51.0573,51.0949,25172.0
2018-01-16 12:30:00,54.25,54.26,54.17,54.2,14640.0,51.1044,51.1138,51.029,51.0573,14640.0
2018-01-16 12:35:00,54.21,54.23,54.15,54.19,8118.0,51.0667,51.0855,51.0102,51.0478,8118.0
2018-01-16 12:40:00,54.2,54.22,54.09,54.13,24706.0,51.0573,51.0761,50.9536,50.9913,24706.0
2018-01-16 12:45:00,54.07,54.19,54.07,54.19,13340.0,50.9348,51.0478,50.9348,51.0478,13340.0
2018-01-16 12:50:00,54.18,54.18,54.03,54.06,11886.0,51.0384,51.0384,50.8971,50.9254,11886.0
2018-01-16 12:55:00,54.05,54.13,54.05,54.07,26968.0,50.916,50.9913,50.916,50.9348,26968.0
2018-01-16 13:00:00,54.09,54.14,54.05,54.05,24760.0,50.9536,51.0007,50.916,50.916,24760.0
2018-01-16 13:05:00,54.05,54.08,53.94,54.04,40212.0,50.916,50.9442,50.8123,50.9065,40212.0
2018-01-16 13:10:00,54.06,54.1,54.02,54.08,19772.0,50.9254,50.9631,50.8877,50.9442,19772.0
2018-01-16 13:15:00,54.08,54.12,54.08,54.12,4712.0,50.9442,50.9819,50.9442,50.9819,4712.0
2018-01-16 13:20:00,54.09,54.09,53.99,54.0,16930.0,50.9536,50.9536,50.8594,50.8689,16930.0
2018-01-16 13:25:00,54.0,54.09,54.0,54.09,6340.0,50.8689,50.9536,50.8689,50.9536,6340.0
2018-01-16 13:30:00,54.12,54.12,54.05,54.06,3036.0,50.9819,50.9819,50.916,50.9254,3036.0
2018-01-16 13:35:00,54.05,54.06,54.01,54.06,6728.0,50.916,50.9254,50.8783,50.9254,6728.0
2018-01-16 13:40:00,54.07,54.09,54.0,54.0,8256.0,50.9348,50.9536,50.8689,50.8689,8256.0
2018-01-16 13:45:00,54.0,54.06,54.0,54.0,8944.0,50.8689,50.9254,50.8689,50.8689,8944.0
2018-01-16 13:50:00,54.0,54.02,53.73,53.76,93448.0,50.8689,50.8877,50.6145,50.6428,93448.0
2018-01-16 13:55:00,53.73,53.73,53.6,53.67,65234.0,50.6145,50.6145,50.4921,50.558,65234.0
2018-01-16 14:00:00,53.68,53.71,53.46,53.5,59452.0,50.5674,50.5957,50.3602,50.3979,59452.0
2018-01-16 14:05:00,53.52,53.69,53.51,53.58,33358.0,50.4167,50.5768,50.4073,50.4732,33358.0
2018-01-16 14:10:00,53.58,53.58,53.46,53.46,82038.0,50.4732,50.4732,50.3602,50.3602,82038.0
2018-01-16 14:15:00,53.5,53.51,53.15,53.27,107642.0,50.3979,50.4073,50.0681,50.1812,107642.0
2018-01-16 14:20:00,53.25,53.34,53.04,53.17,65650.0,50.1624,50.2471,49.9645,50.087,65650.0
2018-01-16 14:25:00,53.19,53.25,53.12,53.15,39128.0,50.1058,50.1624,50.0399,50.0681,39128.0
2018-01-16 14:30:00,53.15,53.33,53.15,53.24,25526.0,50.0681,50.2377,50.0681,50.1529,25526.0
2018-01-16 14:35:00,53.27,53.27,53.13,53.14,35214.0,50.1812,50.1812,50.0493,50.0587,35214.0
2018-01-16 14:40:00,53.09,53.16,52.78,52.78,108328.0,50.0116,50.0776,49.7196,49.7196,108328.0
2018-01-16 14:45:00,52.8,52.98,52.68,52.87,66518.0,49.7384,49.908,49.6254,49.8044,66518.0
2018-01-16 14:50:00,52.87,52.99,52.87,52.91,35180.0,49.8044,49.9174,49.8044,49.8421,35180.0
2018-01-16 14:55:00,52.93,52.96,52.85,52.88,18424.0,49.8609,49.8892,49.7855,49.8138,18424.0
2018-01-16 15:00:00,52.87,53.2,52.86,53.2,44094.0,49.8044,50.1153,49.795,50.1153,44094.0
2018-01-16 15:05:00,53.18,53.42,53.17,53.42,31034.0,50.0964,50.3225,50.087,50.3225,31034.0
2018-01-16 15:10:00,53.44,53.44,53.32,53.33,41628.0,50.3413,50.3413,50.2283,50.2377,41628.0
2018-01-16 15:15:00,53.3,53.3,53.09,53.15,30584.0,50.2095,50.2095,50.0116,50.0681,30584.0
2018-01-16 15:20:00,53.19,53.29,53.18,53.25,11056.0,50.1058,50.2,50.0964,50.1624,11056.0
2018-01-16 15:25:00,53.27,53.46,53.22,53.46,16722.0,50.1812,50.3602,50.1341,50.3602,16722.0
2018-01-16 15:30:00,53.45,53.45,53.32,53.34,22000.0,50.3508,50.3508,50.2283,50.2471,22000.0
2018-01-16 15:35:00,53.35,53.48,53.35,53.43,26622.0,50.2566,50.379,50.2566,50.3319,26622.0
2018-01-16 15:40:00,53.38,53.48,53.31,53.47,29272.0,50.2848,50.379,50.2189,50.3696,29272.0
2018-01-16 15:45:00,53.46,53.47,53.34,53.47,17050.0,50.3602,50.3696,50.2471,50.3696,17050.0
2018-01-16 15:50:00,53.45,53.48,53.3,53.3,35614.0,50.3508,50.379,50.2095,50.2095,35614.0
2018-01-16 15:55:00,53.3,53.33,53.2,53.27,73896.0,50.2095,50.2377,50.1153,50.1812,73896.0
2018-01-17 09:30:00,54.23,54.24,53.94,53.95,158386.0,51.0855,51.0949,50.8123,50.8218,158386.0
2018-01-17 09:35:00,53.94,54.11,53.88,53.95,81186.0,50.8123,50.9725,50.7558,50.8218,81186.0
2018-01-17 09:40:00,53.99,54.02,53.8,53.94,46944.0,50.8594,50.8877,50.6805,50.8123,46944.0
2018-01-17 09:45:00,53.92,53.93,53.7,53.81,36438.0,50.7935,50.8029,50.5863,50.6899,36438.0
2018-01-17 09:50:00,53.81,53.96,53.71,53.93,26238.0,50.6899,50.8312,50.5957,50.8029,26238.0
2018-01-17 09:55:00,53.93,53.94,53.72,53.72,20816.0,50.8029,50.8123,50.6051,50.6051,20816.0
2018-01-17 10:00:00,53.75,53.96,53.75,53.95,19764.0,50.6334,50.8312,50.6334,50.8218,19764.0
2018-01-17 10:05:00,53.98,54.16,53.94,54.1,124626.0,50.85,51.0196,50.8123,50.9631,124626.0
2018-01-17 10:10:00,54.09,54.12,54.05,54.08,41164.0,50.9536,50.9819,50.916,50.9442,41164.0
2018-01-17 10:15:00,54.05,54.1,53.96,53.99,21168.0,50.916,50.9631,50.8312,50.8594,21168.0
2018-01-17 10:20:00,54.01,54.07,53.91,53.91,14532.0,50.8783,50.9348,50.7841,50.7841,14532.0
2018-01-17 10:25:00,53.92,53.95,53.76,53.85,30462.0,50.7935,50.8218,50.6428,50.7276,30462.0
2018-01-17 10:30:00,53.87,53.88,53.77,53.87,14864.0,50.7464,50.7558,50.6522,50.7464,14864.0
2018-01-17 10:35:00,53.88,53.94,53.88,53.88,13676.0,50.7558,50.8123,50.7558,50.7558,13676.0
2018-01-17 10:40:00,53.84,53.88,53.81,53.85,20248.0,50.7181,50.7558,50.6899,50.7276,20248.0
2018-01-17 10:45:00,53.84,53.98,53.84,53.97,21156.0,50.7181,50.85,50.7181,50.8406,21156.0
2018-01-17 10:50:00,53.94,53.97,53.9,53.9,10250.0,50.8123,50.8406,50.7747,50.7747,10250.0
2018-01-17 10:55:00,53.9,54.02,53.87,54.01,16184.0,50.7747,50.8877,50.7464,50.8783,16184.0
2018-01-17 11:00:00,53.99,53.99,53.9,53.9,14252.0,50.8594,50.8594,50.7747,50.7747,14252.0
2018-01-17 11:05:00,53.9,54.01,53.88,54.01,5774.0,50.7747,50.8783,50.7558,50.8783,5774.0
2018-01-17 11:10:00,54.09,54.24,54.09,54.21,30266.0,50.9536,51.0949,50.9536,51.0667,30266.0
2018-01-17 11:15:00,54.22,54.27,54.2,54.27,23228.0,51.0761,51.1232,51.0573,51.1232,23228.0
2018-01-17 11:20:00,54.29,54.3,54.2,54.2,20966.0,51.142,51.1515,51.0573,51.0573,20966.0
2018-01-17 11:25:00,54.21,54.21,54.15,54.18,23670.0,51.0667,51.0667,51.0102,51.0384,23670.0
2018-01-17 11:30:00,54.18,54.27,54.17,54.26,18838.0,51.0384,51.1232,51.029,51.1138,18838.0
2018-01-17 11:35:00,54.27,54.27,54.2,54.21,29276.0,51.1232,51.1232,51.0573,51.0667,29276.0
2018-01-17 11:40:00,54.2,54.22,54.18,54.18,11950.0,51.0573,51.0761,51.0384,51.0384,11950.0
2018-01-17 11:45:00,54.19,54.24,54.18,54.24,2974.0,51.0478,51.0949,51.0384,51.0949,2974.0
2018-01-17 11:50:00,54.24,54.3,54.24,54.3,13238.0,51.0949,51.1515,51.0949,51.1515,13238.0
2018-01-17 11:55:00,54.31,54.37,54.3,54.35,18020.0,51.1609,51.2174,51.1515,51.1986,18020.0
2018-01-17 12:00:00,54.35,54.45,54.34,54.4,24964.0,51.1986,51.2928,51.1891,51.2457,24964.0
2018-01-17 12:05:00,54.4,54.47,54.38,54.47,18554.0,51.2457,51.3116,51.2268,51.3116,18554.0
2018-01-17 12:10:00,54.46,54.48,54.4,54.46,28050.0,51.3022,51.321,51.2457,51.3022,28050.0
2018-01-17 12:15:00,54.45,54.46,54.42,54.45,6018.0,51.2928,51.3022,51.2645,51.2928,6018.0
2018-01-17 12:20:00,54.45,54.58,54.41,54.52,24602.0,51.2928,51.4152,51.2551,51.3587,24602.0
2018-01-17 12:25:00,54.52,54.6,54.51,54.59,10020.0,51.3587,51.4341,51.3493,51.4247,10020.0
2018-01-17 12:30:00,54.6,54.6,54.52,54.53,11518.0,51.4341,51.4341,51.3587,51.3681,11518.0
2018-01-17 12:35:00,54.52,54.61,54.52,54.6,20406.0,51.3587,51.4435,51.3587,51.4341,20406.0
2018-01-17 12:40:00,54.59,54.6,54.53,54.56,25774.0,51.4247,51.4341,51.3681,51.3964,25774.0
2018-01-17 12:45:00,54.56,54.66,54.54,54.62,32702.0,51.3964,51.4906,51.3776,51.4529,32702.0
2018-01-17 12:50:00,54.65,54.7,54.63,54.7,103602.0,51.4812,51.5283,51.4623,51.5283,103602.0
2018-01-17 12:55:00,54.7,54.73,54.65,54.69,52646.0,51.5283,51.5565,51.4812,51.5189,52646.0
2018-01-17 13:00:00,54.69,54.77,54.66,54.73,22206.0,51.5189,51.5942,51.4906,51.5565,22206.0
2018-01-17 13:05:00,54.75,54.76,54.71,54.72,21700.0,51.5754,51.5848,51.5377,51.5471,21700.0
2018-01-17 13:10:00,54.7,54.74,54.69,54.73,14640.0,51.5283,51.566,51.5189,51.5565,14640.0
2018-01-17 13:15:00,54.71,54.74,54.69,54.69,55770.0,51.5377,51.566,51.5189,51.5189,55770.0
2018-01-17 13:20:00,54.71,54.81,54.7,54.79,14110.0,51.5377,51.6319,51.5283,51.6131,14110.0
2018-01-17 13:25:00,54.77,54.79,54.71,54.73,15110.0,51.5942,51.6131,51.5377,51.5565,15110.0
2018-01-17 13:30:00,54.73,54.77,54.72,54.77,5400.0,51.5565,51.5942,51.5471,51.5942,5400.0
2018-01-17 13:35:00,54.77,54.85,54.74,54.85,20734.0,51.5942,51.6696,51.566,51.6696,20734.0
2018-01-17 13:40:00,54.85,54.85,54.77,54.77,14686.0,51.6696,51.6696,51.5942,51.5942,14686.0
2018-01-17 13:45:00,54.78,54.8,54.72,54.74,7590.0,51.6036,51.6225,51.5471,51.566,7590.0
2018-01-17 13:50:00,54.75,54.83,54.75,54.83,11384.0,51.5754,51.6507,51.5754,51.6507,11384.0
2018-01-17 13:55:00,54.85,54.88,54.8,54.8,13952.0,51.6696,51.6978,51.6225,51.6225,13952.0
2018-01-17 14:00:00,54.81,54.93,54.81,54.91,32060.0,51.6319,51.7449,51.6319,51.7261,32060.0
2018-01-17 14:05:00,54.92,54.92,54.84,54.85,35186.0,51.7355,51.7355,51.6602,51.6696,35186.0
2018-01-17 14:10:00,54.87,54.88,54.83,54.85,21686.0,51.6884,51.6978,51.6507,51.6696,21686.0
2018-01-17 14:15:00,54.87,54.92,54.87,54.88,13736.0,51.6884,51.7355,51.6884,51.6978,13736.0
2018-01-17 14:20:00,54.92,54.93,54.88,54.93,17884.0,51.7355,51.7449,51.6978,51.7449,17884.0
2018-01-17 14:25:00,54.91,54.91,54.87,54.88,7000.0,51.7261,51.7261,51.6884,51.6978,7000.0
2018-01-17 14:30:00,54.88,54.94,54.88,54.94,6236.0,51.6978,51.7544,51.6978,51.7544,6236.0
2018-01-17 14:35:00,54.94,54.97,54.92,54.94,19632.0,51.7544,51.7826,51.7355,51.7544,19632.0
2018-01-17 14:40:00,54.98,54.98,54.93,54.97,17720.0,51.792,51.792,51.7449,51.7826,17720.0
2018-01-17 14:45:00,54.96,55.07,54.96,55.07,61934.0,51.7732,51.8768,51.7732,51.8768,61934.0
2018-01-17 14:50:00,55.07,55.07,54.99,54.99,25280.0,51.8768,51.8768,51.8015,51.8015,25280.0
2018-01-17 14:55:00,54.99,55.04,54.99,55.02,18872.0,51.8015,51.8486,51.8015,51.8297,18872.0
2018-01-17 15:00:00,55.04,55.15,55.01,55.15,27456.0,51.8486,51.9522,51.8203,51.9522,27456.0
2018-01-17 15:05:00,55.15,55.25,55.15,55.22,49832.0,51.9522,52.0464,51.9522,52.0181,49832.0
2018-01-17 15:10:00,55.2,55.2,55.08,55.09,17840.0,51.9993,51.9993,51.8862,51.8957,17840.0
2018-01-17 15:15:00,55.12,55.15,55.12,55.12,8360.0,51.9239,51.9522,51.9239,51.9239,8360.0
2018-01-17 15:20:00,55.13,55.14,55.09,55.12,11760.0,51.9333,51.9428,51.8957,51.9239,11760.0
2018-01-17 15:25:00,55.08,55.16,55.06,55.1,9330.0,51.8862,51.9616,51.8674,51.9051,9330.0
2018-01-17 15:30:00,55.1,55.16,55.1,55.14,23398.0,51.9051,51.9616,51.9051,51.9428,23398.0
2018-01-17 15:35:00,55.15,55.3,55.15,55.27,38110.0,51.9522,52.0935,51.9522,52.0652,38110.0
2018-01-17 15:40:00,55.27,55.34,55.27,55.32,46106.0,52.0652,52.1312,52.0652,52.1123,46106.0
2018-01-17 15:45:00,55.32,55.32,55.25,55.27,55274.0,52.1123,52.1123,52.0464,52.0652,55274.0
2018-01-17 15:50:00,55.29,55.31,55.18,55.18,46016.0,52.0841,52.1029,51.9804,51.9804,46016.0
2018-01-17 15:55:00,55.18,55.27,55.15,55.26,107504.0,51.9804,52.0652,51.9522,52.0558,107504.0
2018-01-18 09:30:00,55.21,55.35,55.18,55.2,76666.0,52.0087,52.1406,51.9804,51.9993,76666.0
2018-01-18 09:35:00,55.22,55.35,55.21,55.21,62910.0,52.0181,52.1406,52.0087,52.0087,62910.0
2018-01-18 09:40:00,55.23,55.24,55.0,55.06,70840.0,52.0275,52.037,51.8109,51.8674,70840.0
2018-01-18 09:45:00,55.05,55.26,55.05,55.25,52828.0,51.858,52.0558,51.858,52.0464,52828.0
2018-01-18 09:50:00,55.21,55.26,55.18,55.23,20600.0,52.0087,52.0558,51.9804,52.0275,20600.0
2018-01-18 09:55:00,55.22,55.3,55.13,55.13,34628.0,52.0181,52.0935,51.9333,51.9333,34628.0
2018-01-18 10:00:00,55.15,55.15,55.06,55.07,24966.0,51.9522,51.9522,51.8674,51.8768,24966.0
2018-01-18 10:05:00,55.08,55.12,54.96,54.97,39254.0,51.8862,51.9239,51.7732,51.7826,39254.0
2018-01-18 10:10:00,54.96,54.99,54.84,54.85,108370.0,51.7732,51.8015,51.6602,51.6696,108370.0
2018-01-18 10:15:00,54.85,54.86,54.76,54.82,46086.0,51.6696,51.679,51.5848,51.6413,46086.0
2018-01-18 10:20:00,54.85,54.88,54.6,54.61,119198.0,51.6696,51.6978,51.4341,51.4435,119198.0
2018-01-18 10:25:00,54.6,54.78,54.6,54.78,41036.0,51.4341,51.6036,51.4341,51.6036,41036.0
2018-01-18 10:30:00,54.79,54.97,54.78,54.93,28368.0,51.6131,51.7826,51.6036,51.7449,28368.0
2018-01-18 10:35:00,54.9,54.95,54.86,54.92,29538.0,51.7167,51.7638,51.679,51.7355,29538.0
2018-01-18 10:40:00,54.9,54.91,54.8,54.91,17100.0,51.7167,51.7261,51.6225,51.7261,17100.0
2018-01-18 10:45:00,54.93,54.93,54.78,54.79,10468.0,51.7449,51.7449,51.6036,51.6131,10468.0
2018-01-18 10:50:00,54.78,54.82,54.73,54.81,13592.0,51.6036,51.6413,51.5565,51.6319,13592.0
2018-01-18 10:55:00,54.81,54.82,54.65,54.67,8738.0,51.6319,51.6413,51.4812,51.5,8738.0
2018-01-18 11:00:00,54.66,54.77,54.65,54.77,20082.0,51.4906,51.5942,51.4812,51.5942,20082.0
2018-01-18 11:05:00,54.74,54.74,54.67,54.68,19640.0,51.566,51.566,51.5,51.5094,19640.0
2018-01-18 11:10:00,54.68,54.75,54.65,54.74,22848.0,51.5094,51.5754,51.4812,51.566,22848.0
2018-01-18 11:15:00,54.76,54.92,54.72,54.92,16702.0,51.5848,51.7355,51.5471,51.7355,16702.0
2018-01-18 11:20:00,54.92,54.94,54.66,54.67,39868.0,51.7355,51.7544,51.4906,51.5,39868.0
2018-01-18 11:25:00,54.74,54.75,54.58,54.72,31134.0,51.566,51.5754,51.4152,51.5471,31134.0
2018-01-18 11:30:00,54.69,54.75,54.65,54.75,19778.0,51.5189,51.5754,51.4812,51.5754,19778.0
2018-01-18 11:35:00,54.75,54.75,54.52,54.52,37780.0,51.5754,51.5754,51.3587,51.3587,37780.0
2018-01-18 11:40:00,54.54,54.6,54.27,54.37,84078.0,51.3776,51.4341,51.1232,51.2174,84078.0
2018-01-18 11:45:00,54.38,54.39,54.18,54.37,47538.0,51.2268,51.2362,51.0384,51.2174,47538.0
2018-01-18 11:50:00,54.41,54.49,54.34,54.47,12628.0,51.2551,51.3305,51.1891,51.3116,12628.0
2018-01-18 11:55:00,54.45,54.55,54.44,54.48,9418.0,51.2928,51.387,51.2834,51.321,9418.0
2018-01-18 12:00:00,54.45,54.54,54.42,54.54,144000.0,51.2928,51.3776,51.2645,51.3776,144000.0
2018-01-18 12:05:00,54.52,54.55,54.49,54.49,10782.0,51.3587,51.387,51.3305,51.3305,10782.0
2018-01-18 12:10:00,54.52,54.68,54.52,54.67,25100.0,51.3587,51.5094,51.3587,51.5,25100.0
2018-01-18 12:15:00,54.66,54.7,54.6,54.62,20760.0,51.4906,51.5283,51.4341,51.4529,20760.0
2018-01-18 12:20:00,54.63,54.68,54.63,54.66,20694.0,51.4623,51.5094,51.4623,51.4906,20694.0
2018-01-18 12:25:00,54.7,54.71,54.67,54.69,11836.0,51.5283,51.5377,51.5,51.5189,11836.0
2018-01-18 12:30:00,54.69,54.7,54.64,54.65,10088.0,51.5189,51.5283,51.4718,51.4812,10088.0
2018-01-18 12:35:00,54.65,54.69,54.6,54.67,18208.0,51.4812,51.5189,51.4341,51.5,18208.0
2018-01-18 12:40:00,54.67,54.68,54.62,54.62,12990.0,51.5,51.5094,51.4529,51.4529,12990.0
2018-01-18 12:45:00,54.67,54.68,54.65,54.68,2714.0,51.5,51.5094,51.4812,51.5094,2714.0
2018-01-18 12:50:00,54.67,54.68,54.67,54.67,5742.0,51.5,51.5094,51.5,51.5,5742.0
2018-01-18 12:55:00,54.69,54.69,54.63,54.63,8826.0,51.5189,51.5189,51.4623,51.4623,8826.0
2018-01-18 13:00:00,54.62,54.65,54.49,54.53,20820.0,51.4529,51.4812,51.3305,51.3681,20820.0
2018-01-18 13:05:00,54.57,54.69,54.57,54.69,6800.0,51.4058,51.5189,51.4058,51.5189,6800.0
2018-01-18 13:10:00,54.69,54.74,54.66,54.68,8158.0,51.5189,51.566,51.4906,51.5094,8158.0
2018-01-18 13:15:00,54.68,54.69,54.63,54.63,14550.0,51.5094,51.5189,51.4623,51.4623,14550.0
2018-01-18 13:20:00,54.63,54.63,54.6,54.63,6218.0,51.4623,51.4623,51.4341,51.4623,6218.0
2018-01-18 13:25:00,54.59,54.62,54.57,54.62,4560.0,51.4247,51.4529,51.4058,51.4529,4560.0
2018-01-18 13:30:00,54.6,54.65,54.6,54.6,3508.0,51.4341,51.4812,51.4341,51.4341,3508.0
2018-01-18 13:35:00,54.59,54.61,54.58,54.61,1100.0,51.4247,51.4435,51.4152,51.4435,1100.0
2018-01-18 13:40:00,54.6,54.63,54.6,54.62,7360.0,51.4341,51.4623,51.4341,51.4529,7360.0
2018-01-18 13:45:00,54.62,54.69,54.62,54.66,10360.0,51.4529,51.5189,51.4529,51.4906,10360.0
2018-01-18 13:50:00,54.65,54.66,54.6,54.6,14164.0,51.4812,51.4906,51.4341,51.4341,14164.0
2018-01-18 13:55:00,54.59,54.84,54.56,54.77,46062.0,51.4247,51.6602,51.3964,51.5942,46062.0
2018-01-18 14:00:00,54.82,54.97,54.82,54.89,41866.0,51.6413,51.7826,51.6413,51.7073,41866.0
2018-01-18 14:05:00,54.91,54.95,54.83,54.94,18334.0,51.7261,51.7638,51.6507,51.7544,18334.0
2018-01-18 14:10:00,54.92,55.02,54.92,54.95,27350.0,51.7355,51.8297,51.7355,51.7638,27350.0
2018-01-18 14:15:00,54.96,55.0,54.88,54.9,14620.0,51.7732,51.8109,51.6978,51.7167,14620.0
2018-01-18 14:20:00,54.88,54.9,54.87,54.88,4200.0,51.6978,51.7167,51.6884,51.6978,4200.0
2018-01-18 14:25:00,54.91,54.97,54.91,54.97,3972.0,51.7261,51.7826,51.7261,51.7826,3972.0
2018-01-18 14:30:00,54.97,54.98,54.91,54.96,15970.0,51.7826,51.792,51.7261,51.7732,15970.0
2018-01-18 14:35:00,54.93,55.02,54.93,54.94,26258.0,51.7449,51.8297,51.7449,51.7544,26258.0
2018-01-18 14:40:00,54.94,54.94,54.9,54.91,19990.0,51.7544,51.7544,51.7167,51.7261,19990.0
2018-01-18 14:45:00,54.88,54.9,54.82,54.85,15102.0,51.6978,51.7167,51.6413,51.6696,15102.0
2018-01-18 14:50:00,54.85,54.97,54.85,54.97,7400.0,51.6696,51.7826,51.6696,51.7826,7400.0
2018-01-18 14:55:00,54.95,54.96,54.94,54.94,3830.0,51.7638,51.7732,51.7544,51.7544,3830.0
2018-01-18 15:00:00,54.94,54.94,54.89,54.91,10868.0,51.7544,51.7544,51.7073,51.7261,10868.0
2018-01-18 15:05:00,54.92,54.94,54.92,54.94,600.0,51.7355,51.7544,51.7355,51.7544,600.0
2018-01-18 15:10:00,54.96,54.96,54.9,54.9,6800.0,51.7732,51.7732,51.7167,51.7167,6800.0
2018-01-18 15:15:00,54.91,54.96,54.91,54.95,9124.0,51.7261,51.7732,51.7261,51.7638,9124.0
2018-01-18 15:20:00,54.97,54.97,54.89,54.9,14942.0,51.7826,51.7826,51.7073,51.7167,14942.0
2018-01-18 15:25:00,54.89,54.89,54.75,54.79,39164.0,51.7073,51.7073,51.5754,51.6131,39164.0
2018-01-18 15:30:00,54.78,54.78,54.52,54.64,53822.0,51.6036,51.6036,51.3587,51.4718,53822.0
2018-01-18 15:35:00,54.63,54.7,54.57,54.7,57514.0,51.4623,51.5283,51.4058,51.5283,57514.0
2018-01-18 15:40:00,54.7,54.78,54.67,54.74,23786.0,51.5283,51.6036,51.5,51.566,23786.0
2018-01-18 15:45:00,54.73,54.74,54.66,54.74,21934.0,51.5565,51.566,51.4906,51.566,21934.0
2018-01-18 15:50:00,54.75,54.8,54.69,54.7,47614.0,51.5754,51.6225,51.5189,51.5283,47614.0
2018-01-18 15:55:00,54.69,54.79,54.65,54.68,120996.0,51.5189,51.6131,51.4812,51.5094,120996.0
2018-01-19 09:30:00,54.7,54.87,54.7,54.73,86042.0,51.5283,51.6884,51.5283,51.5565,86042.0
2018-01-19 09:35:00,54.7,54.74,54.63,54.69,57348.0,51.5283,51.566,51.4623,51.5189,57348.0
2018-01-19 09:40:00,54.65,54.76,54.63,54.71,37024.0,51.4812,51.5848,51.4623,51.5377,37024.0
2018-01-19 09:45:00,54.74,54.79,54.72,54.73,16292.0,51.566,51.6131,51.5471,51.5565,16292.0
2018-01-19 09:50:00,54.7,54.71,54.59,54.63,36364.0,51.5283,51.5377,51.4247,51.4623,36364.0
2018-01-19 09:55:00,54.61,54.65,54.53,54.65,33322.0,51.4435,51.4812,51.3681,51.4812,33322.0
2018-01-19 10:00:00,54.61,54.63,54.37,54.38,106618.0,51.4435,51.4623,51.2174,51.2268,106618.0
2018-01-19 10:05:00,54.39,54.47,54.34,54.46,67492.0,51.2362,51.3116,51.1891,51.3022,67492.0
2018-01-19 10:10:00,54.46,54.56,54.44,54.46,29652.0,51.3022,51.3964,51.2834,51.3022,29652.0
2018-01-19 10:15:00,54.45,54.52,54.35,54.47,31476.0,51.2928,51.3587,51.1986,51.3116,31476.0
2018-01-19 10:20:00,54.42,54.52,54.38,54.51,26350.0,51.2645,51.3587,51.2268,51.3493,26350.0
2018-01-19 10:25:00,54.51,54.73,54.5,54.7,22226.0,51.3493,51.5565,51.3399,51.5283,22226.0
2018-01-19 10:30:00,54.7,54.7,54.61,54.63,25132.0,51.5283,51.5283,51.4435,51.4623,25132.0
2018-01-19 10:35:00,54.66,54.67,54.6,54.66,17400.0,51.4906,51.5,51.4341,51.4906,17400.0
2018-01-19 10:40:00,54.66,54.7,54.6,54.6,14908.0,51.4906,51.5283,51.4341,51.4341,14908.0
2018-01-19 10:45:00,54.59,54.61,54.44,54.45,15556.0,51.4247,51.4435,51.2834,51.2928,15556.0
2018-01-19 10:50:00,54.43,54.46,54.38,54.38,13444.0,51.2739,51.3022,51.2268,51.2268,13444.0
2018-01-19 10:55:00,54.42,54.51,54.4,54.48,15864.0,51.2645,51.3493,51.2457,51.321,15864.0
2018-01-19 11:00:00,54.47,54.47,54.34,54.38,10798.0,51.3116,51.3116,51.1891,51.2268,10798.0
2018-01-19 11:05:00,54.37,54.38,54.24,54.3,54494.0,51.2174,51.2268,51.0949,51.1515,54494.0
2018-01-19 11:10:00,54.34,54.4,54.34,54.38,15664.0,51.1891,51.2457,51.1891,51.2268,15664.0
2018-01-19 11:15:00,54.38,54.45,54.35,54.45,20568.0,51.2268,51.2928,51.1986,51.2928,20568.0
2018-01-19 11:20:00,54.48,54.51,54.44,54.46,9652.0,51.321,51.3493,51.2834,51.3022,9652.0
2018-01-19 11:25:00,54.44,54.54,54.44,54.51,12776.0,51.2834,51.3776,51.2834,51.3493,12776.0
2018-01-19 11:30:00,54.49,54.51,54.47,54.47,15198.0,51.3305,51.3493,51.3116,51.3116,15198.0
2018-01-19 11:35:00,54.48,54.48,54.4,54.41,3956.0,51.321,51.321,51.2457,51.2551,3956.0
2018-01-19 11:40:00,54.37,54.41,54.35,54.37,7440.0,51.2174,51.2551,51.1986,51.2174,7440.0
2018-01-19 11:45:00,54.38,54.38,54.32,54.32,8218.0,51.2268,51.2268,51.1703,51.1703,8218.0
2018-01-19 11:50:00,54.3,54.34,54.27,54.34,14772.0,51.1515,51.1891,51.1232,51.1891,14772.0
2018-01-19 11:55:00,54.33,54.33,54.19,54.26,25682.0,51.1797,51.1797,51.0478,51.1138,25682.0
2018-01-19 12:00:00,54.27,54.32,54.27,54.31,10908.0,51.1232,51.1703,51.1232,51.1609,10908.0
2018-01-19 12:05:00,54.31,54.37,54.31,54.35,8472.0,51.1609,51.2174,51.1609,51.1986,8472.0
2018-01-19 12:10:00,54.37,54.37,54.29,54.3,10892.0,51.2174,51.2174,51.142,51.1515,10892.0
2018-01-19 12:15:00,54.3,54.36,54.27,54.36,26640.0,51.1515,51.208,51.1232,51.208,26640.0
2018-01-19 12:20:00,54.4,54.42,54.37,54.37,7000.0,51.2457,51.2645,51.2174,51.2174,7000.0
2018-01-19 12:25:00,54.34,54.35,54.3,54.35,4200.0,51.1891,51.1986,51.1515,51.1986,4200.0
2018-01-19 12:30:00,54.33,54.35,54.31,54.35,4500.0,51.1797,51.1986,51.1609,51.1986,4500.0
2018-01-19 12:35:00,54.3,54.37,54.3,54.35,17596.0,51.1515,51.2174,51.1515,51.1986,17596.0
2018-01-19 12:40:00,54.33,54.35,54.3,54.35,3798.0,51.1797,51.1986,51.1515,51.1986,3798.0
2018-01-19 12:45:00,54.35,54.44,54.34,54.44,21884.0,51.1986,51.2834,51.1891,51.2834,21884.0
2018-01-19 12:50:00,54.46,54.51,54.38,54.4,28092.0,51.3022,51.3493,51.2268,51.2457,28092.0
2018-01-19 12:55:00,54.42,54.42,54.35,54.38,12844.0,51.2645,51.2645,51.1986,51.2268,12844.0
2018-01-19 13:00:00,54.38,54.42,54.35,54.35,10892.0,51.2268,51.2645,51.1986,51.1986,10892.0
2018-01-19 13:05:00,54.32,54.32,54.23,54.29,12580.0,51.1703,51.1703,51.0855,51.142,12580.0
2018-01-19 13:10:00,54.3,54.32,54.3,54.32,10372.0,51.1515,51.1703,51.1515,51.1703,10372.0
2018-01-19 13:15:00,54.33,54.36,54.32,54.34,19240.0,51.1797,51.208,51.1703,51.1891,19240.0
2018-01-19 13:20:00,54.35,54.35,54.29,54.31,12060.0,51.1986,51.1986,51.142,51.1609,12060.0
2018-01-19 13:25:00,54.33,54.37,54.31,54.37,14260.0,51.1797,51.2174,51.1609,51.2174,14260.0
2018-01-19 13:30:00,54.38,54.43,54.38,54.4,7900.0,51.2268,51.2739,51.2268,51.2457,7900.0
2018-01-19 13:35:00,54.38,54.4,54.35,54.35,9820.0,51.2268,51.2457,51.1986,51.1986,9820.0
2018-01-19 13:40:00,54.32,54.4,54.32,54.39,5840.0,51.1703,51.2457,51.1703,51.2362,5840.0
2018-01-19 13:45:00,54.35,54.35,54.27,54.27,10568.0,51.1986,51.1986,51.1232,51.1232,10568.0
2018-01-19 13:50:00,54.3,54.36,54.3,54.36,7396.0,51.1515,51.208,51.1515,51.208,7396.0
2018-01-19 13:55:00,54.37,54.37,54.35,54.37,1520.0,51.2174,51.2174,51.1986,51.2174,1520.0
2018-01-19 14:00:00,54.36,54.41,54.35,54.38,3526.0,51.208,51.2551,51.1986,51.2268,3526.0
2018-01-19 14:05:00,54.38,54.46,54.37,54.42,5528.0,51.2268,51.3022,51.2174,51.2645,5528.0
2018-01-19 14:10:00,54.46,54.49,54.44,54.49,8050.0,51.3022,51.3305,51.2834,51.3305,8050.0
2018-01-19 14:15:00,54.52,54.63,54.5,54.63,20524.0,51.3587,51.4623,51.3399,51.4623,20524.0
2018-01-19 14:20:00,54.62,54.68,54.58,54.6,33518.0,51.4529,51.5094,51.4152,51.4341,33518.0
2018-01-19 14:25:00,54.6,54.6,54.57,54.59,16972.0,51.4341,51.4341,51.4058,51.4247,16972.0
2018-01-19 14:30:00,54.6,54.7,54.6,54.68,17800.0,51.4341,51.5283,51.4341,51.5094,17800.0
2018-01-19 14:35:00,54.68,54.7,54.66,54.66,10800.0,51.5094,51.5283,51.4906,51.4906,10800.0
2018-01-19 14:40:00,54.65,54.7,54.65,54.69,18242.0,51.4812,51.5283,51.4812,51.5189,18242.0
2018-01-19 14:45:00,54.68,54.73,54.65,54.7,18074.0,51.5094,51.5565,51.4812,51.5283,18074.0
2018-01-19 14:50:00,54.7,54.76,54.69,54.76,42214.0,51.5283,51.5848,51.5189,51.5848,42214.0
2018-01-19 14:55:00,54.75,54.76,54.68,54.68,12720.0,51.5754,51.5848,51.5094,51.5094,12720.0
2018-01-19 15:00:00,54.68,54.69,54.64,54.68,16656.0,51.5094,51.5189,51.4718,51.5094,16656.0
2018-01-19 15:05:00,54.68,54.71,54.65,54.7,6856.0,51.5094,51.5377,51.4812,51.5283,6856.0
2018-01-19 15:10:00,54.68,54.71,54.68,54.69,3766.0,51.5094,51.5377,51.5094,51.5189,3766.0
2018-01-19 15:15:00,54.7,54.73,54.69,54.73,5956.0,51.5283,51.5565,51.5189,51.5565,5956.0
2018-01-19 15:20:00,54.74,54.8,54.73,54.79,13018.0,51.566,51.6225,51.5565,51.6131,13018.0
2018-01-19 15:25:00,54.8,54.9,54.8,54.87,39606.0,51.6225,51.7167,51.6225,51.6884,39606.0
2018-01-19 15:30:00,54.9,54.94,54.9,54.91,15628.0,51.7167,51.7544,51.7167,51.7261,15628.0
2018-01-19 15:35:00,54.92,54.93,54.81,54.81,25748.0,51.7355,51.7449,51.6319,51.6319,25748.0
2018-01-19 15:40:00,54.81,54.84,54.76,54.82,28520.0,51.6319,51.6602,51.5848,51.6413,28520.0
2018-01-19 15:45:00,54.81,54.81,54.74,54.77,30962.0,51.6319,51.6319,51.566,51.5942,30962.0
2018-01-19 15:50:00,54.81,54.86,54.77,54.86,26722.0,51.6319,51.679,51.5942,51.679,26722.0
2018-01-19 15:55:00,54.86,55.0,54.83,55.0,69186.0,51.679,51.8109,51.6507,51.8109,69186.0
2018-01-22 09:30:00,54.51,54.63,54.42,54.6,61614.0,51.3493,51.4623,51.2645,51.4341,61614.0
2018-01-22 09:35:00,54.6,54.67,54.6,54.6,38072.0,51.4341,51.5,51.4341,51.4341,38072.0
2018-01-22 09:40:00,54.62,54.82,54.6,54.79,18026.0,51.4529,51.6413,51.4341,51.6131,18026.0
2018-01-22 09:45:00,54.79,54.88,54.75,54.86,23338.0,51.6131,51.6978,51.5754,51.679,23338.0
2018-01-22 09:50:00,54.86,54.86,54.74,54.75,16406.0,51.679,51.679,51.566,51.5754,16406.0
2018-01-22 09:55:00,54.77,54.93,54.75,54.87,27506.0,51.5942,51.7449,51.5754,51.6884,27506.0
2018-01-22 10:00:00,54.88,54.93,54.83,54.84,27418.0,51.6978,51.7449,51.6507,51.6602,27418.0
2018-01-22 10:05:00,54.85,54.99,54.84,54.98,16152.0,51.6696,51.8015,51.6602,51.792,16152.0
2018-01-22 10:10:00,54.95,55.05,54.95,55.05,18894.0,51.7638,51.858,51.7638,51.858,18894.0
2018-01-22 10:15:00,55.05,55.27,55.05,55.24,101802.0,51.858,52.0652,51.858,52.037,101802.0
2018-01-22 10:20:00,55.24,55.26,55.12,55.15,44288.0,52.037,52.0558,51.9239,51.9522,44288.0
2018-01-22 10:25:00,55.13,55.17,55.11,55.17,42404.0,51.9333,51.971,51.9145,51.971,42404.0
2018-01-22 10:30:00,55.21,55.21,55.08,55.18,19522.0,52.0087,52.0087,51.8862,51.9804,19522.0
2018-01-22 10:35:00,55.18,55.21,55.1,55.15,18510.0,51.9804,52.0087,51.9051,51.9522,18510.0
2018-01-22 10:40:00,55.17,55.2,55.09,55.1,28866.0,51.971,51.9993,51.8957,51.9051,28866.0
2018-01-22 10:45:00,55.11,55.16,55.11,55.16,14736.0,51.9145,51.9616,51.9145,51.9616,14736.0
2018-01-22 10:50:00,55.15,55.16,55.04,55.05,26592.0,51.9522,51.9616,51.8486,51.858,26592.0
2018-01-22 10:55:00,55.08,55.09,54.9,54.9,75526.0,51.8862,51.8957,51.7167,51.7167,75526.0
2018-01-22 11:00:00,54.88,54.94,54.78,54.91,44574.0,51.6978,51.7544,51.6036,51.7261,44574.0
2018-01-22 11:05:00,54.96,54.99,54.93,54.98,11786.0,51.7732,51.8015,51.7449,51.792,11786.0
2018-01-22 11:10:00,54.97,54.98,54.89,54.95,12008.0,51.7826,51.792,51.7073,51.7638,12008.0
2018-01-22 11:15:00,54.94,54.98,54.88,54.95,23866.0,51.7544,51.792,51.6978,51.7638,23866.0
2018-01-22 11:20:00,54.94,55.05,54.94,55.04,14694.0,51.7544,51.858,51.7544,51.8486,14694.0
2018-01-22 11:25:00,55.01,55.02,54.9,54.9,29312.0,51.8203,51.8297,51.7167,51.7167,29312.0
2018-01-22 11:30:00,54.89,54.95,54.88,54.94,10258.0,51.7073,51.7638,51.6978,51.7544,10258.0
2018-01-22 11:35:00,54.94,55.06,54.93,55.06,2558.0,51.7544,51.8674,51.7449,51.8674,2558.0
2018-01-22 11:40:00,55.0,55.09,55.0,55.08,9258.0,51.8109,51.8957,51.8109,51.8862,9258.0
2018-01-22 11:45:00,55.1,55.13,55.01,55.07,15360.0,51.9051,51.9333,51.8203,51.8768,15360.0
2018-01-22 11:50:00,55.06,55.09,55.05,55.08,9406.0,51.8674,51.8957,51.858,51.8862,9406.0
2018-01-22 11:55:00,55.06,55.19,55.05,55.17,15800.0,51.8674,51.9899,51.858,51.971,15800.0
2018-01-22 12:00:00,55.1,55.25,55.1,55.25,52624.0,51.9051,52.0464,51.9051,52.0464,52624.0
2018-01-22 12:05:00,55.25,55.33,55.25,55.29,97300.0,52.0464,52.1217,52.0464,52.0841,97300.0
2018-01-22 12:10:00,55.27,55.37,55.26,55.34,54920.0,52.0652,52.1594,52.0558,52.1312,54920.0
2018-01-22 12:15:00,55.34,55.41,55.34,55.41,58122.0,52.1312,52.1971,52.1312,52.1971,58122.0
2018-01-22 12:20:00,55.41,55.52,55.38,55.48,42780.0,52.1971,52.3007,52.1688,52.263,42780.0
2018-01-22 12:25:00,55.48,55.49,55.42,55.47,48990.0,52.263,52.2725,52.2065,52.2536,48990.0
2018-01-22 12:30:00,55.46,55.53,55.45,55.51,31638.0,52.2442,52.3101,52.2348,52.2913,31638.0
2018-01-22 12:35:00,55.5,55.52,55.48,55.49,45782.0,52.2819,52.3007,52.263,52.2725,45782.0
2018-01-22 12:40:00,55.49,55.56,55.49,55.53,25274.0,52.2725,52.3384,52.2725,52.3101,25274.0
2018-01-22 12:45:00,55.54,55.55,55.47,55.51,30318.0,52.3196,52.329,52.2536,52.2913,30318.0
2018-01-22 12:50:00,55.51,55.59,55.51,55.54,46688.0,52.2913,52.3667,52.2913,52.3196,46688.0
2018-01-22 12:55:00,55.53,55.55,55.45,55.45,50608.0,52.3101,52.329,52.2348,52.2348,50608.0
2018-01-22 13:00:00,55.45,55.49,55.39,55.4,134568.0,52.2348,52.2725,52.1783,52.1877,134568.0
2018-01-22 13:05:00,55.4,55.44,55.4,55.42,9250.0,52.1877,52.2254,52.1877,52.2065,9250.0
2018-01-22 13:10:00,55.43,55.51,55.43,55.5,28852.0,52.2159,52.2913,52.2159,52.2819,28852.0
2018-01-22 13:15:00,55.49,55.5,55.45,55.47,31854.0,52.2725,52.2819,52.2348,52.2536,31854.0
2018-01-22 13:20:00,55.47,55.48,55.43,55.45,26316.0,52.2536,52.263,52.2159,52.2348,26316.0
2018-01-22 13:25:00,55.44,55.45,55.43,55.43,3146.0,52.2254,52.2348,52.2159,52.2159,3146.0
2018-01-22 13:30:00,55.44,55.46,55.42,55.42,16998.0,52.2254,52.2442,52.2065,52.2065,16998.0
2018-01-22 13:35:00,55.42,55.45,55.38,55.41,19200.0,52.2065,52.2348,52.1688,52.1971,19200.0
2018-01-22 13:40:00,55.4,55.44,55.4,55.44,19732.0,52.1877,52.2254,52.1877,52.2254,19732.0
2018-01-22 13:45:00,55.43,55.45,55.4,55.4,13300.0,52.2159,52.2348,52.1877,52.1877,13300.0
2018-01-22 13:50:00,55.4,55.44,55.35,55.35,53124.0,52.1877,52.2254,52.1406,52.1406,53124.0
2018-01-22 13:55:00,55.34,55.42,55.34,55.42,8796.0,52.1312,52.2065,52.1312,52.2065,8796.0
2018-01-22 14:00:00,55.42,55.44,55.38,55.39,40534.0,52.2065,52.2254,52.1688,52.1783,40534.0
2018-01-22 14:05:00,55.4,55.45,55.35,55.38,45896.0,52.1877,52.2348,52.1406,52.1688,45896.0
2018-01-22 14:10:00,55.38,55.41,55.38,55.41,15138.0,52.1688,52.1971,52.1688,52.1971,15138.0
2018-01-22 14:15:00,55.41,55.43,55.4,55.41,6980.0,52.1971,52.2159,52.1877,52.1971,6980.0
2018-01-22 14:20:00,55.41,55.43,55.25,55.29,19992.0,52.1971,52.2159,52.0464,52.0841,19992.0
2018-01-22 14:25:00,55.31,55.34,55.3,55.32,8380.0,52.1029,52.1312,52.0935,52.1123,8380.0
2018-01-22 14:30:00,55.32,55.32,55.29,55.29,9800.0,52.1123,52.1123,52.0841,52.0841,9800.0
2018-01-22 14:35:00,55.31,55.34,55.3,55.34,11554.0,52.1029,52.1312,52.0935,52.1312,11554.0
2018-01-22 14:40:00,55.33,55.35,55.32,55.35,7470.0,52.1217,52.1406,52.1123,52.1406,7470.0
2018-01-22 14:45:00,55.36,55.46,55.35,55.46,13656.0,52.15,52.2442,52.1406,52.2442,13656.0
2018-01-22 14:50:00,55.48,55.48,55.44,55.44,10278.0,52.263,52.263,52.2254,52.2254,10278.0
2018-01-22 14:55:00,55.44,55.44,55.38,55.38,23482.0,52.2254,52.2254,52.1688,52.1688,23482.0
2018-01-22 15:00:00,55.37,55.46,55.35,55.46,24054.0,52.1594,52.2442,52.1406,52.2442,24054.0
2018-01-22 15:05:00,55.46,55.46,55.42,55.42,11652.0,52.2442,52.2442,52.2065,52.2065,11652.0
2018-01-22 15:10:00,55.42,55.45,55.41,55.43,13992.0,52.2065,52.2348,52.1971,52.2159,13992.0
2018-01-22 15:15:00,55.44,55.46,55.41,55.45,18276.0,52.2254,52.2442,52.1971,52.2348,18276.0
2018-01-22 15:20:00,55.46,55.52,55.45,55.49,22602.0,52.2442,52.3007,52.2348,52.2725,22602.0
2018-01-22 15:25:00,55.49,55.52,55.48,55.48,11342.0,52.2725,52.3007,52.263,52.263,11342.0
2018-01-22 15:30:00,55.49,55.55,55.49,55.49,19680.0,52.2725,52.329,52.2725,52.2725,19680.0
2018-01-22 15:35:00,55.54,55.54,55.49,55.53,42204.0,52.3196,52.3196,52.2725,52.3101,42204.0
2018-01-22 15:40:00,55.53,55.6,55.52,55.57,18688.0,52.3101,52.3761,52.3007,52.3478,18688.0
2018-01-22 15:45:00,55.58,55.75,55.58,55.75,136320.0,52.3572,52.5174,52.3572,52.5174,136320.0
2018-01-22 15:50:00,55.76,55.8,55.73,55.75,45912.0,52.5268,52.5645,52.4986,52.5174,45912.0
2018-01-22 15:55:00,55.74,55.91,55.73,55.9,80808.0,52.508,52.6681,52.4986,52.6587,80808.0
2018-01-23 09:30:00,55.83,55.91,55.7,55.79,123330.0,52.5928,52.6681,52.4703,52.5551,123330.0
2018-01-23 09:35:00,55.75,55.82,55.71,55.74,106466.0,52.5174,52.5833,52.4797,52.508,106466.0
2018-01-23 09:40:00,55.77,55.9,55.71,55.89,63214.0,52.5362,52.6587,52.4797,52.6493,63214.0
2018-01-23 09:45:00,55.89,56.07,55.89,55.98,61478.0,52.6493,52.8188,52.6493,52.7341,61478.0
2018-01-23 09:50:00,55.98,56.0,55.73,55.76,55236.0,52.7341,52.7529,52.4986,52.5268,55236.0
2018-01-23 09:55:00,55.73,55.75,55.44,55.63,107558.0,52.4986,52.5174,52.2254,52.4043,107558.0
2018-01-23 10:00:00,55.63,55.67,55.55,55.59,36798.0,52.4043,52.442,52.329,52.3667,36798.0
2018-01-23 10:05:00,55.63,55.66,55.6,55.66,25620.0,52.4043,52.4326,52.3761,52.4326,25620.0
2018-01-23 10:10:00,55.71,55.94,55.69,55.88,40236.0,52.4797,52.6964,52.4609,52.6399,40236.0
2018-01-23 10:15:00,55.88,55.94,55.84,55.88,24092.0,52.6399,52.6964,52.6022,52.6399,24092.0
2018-01-23 10:20:00,55.87,55.88,55.6,55.71,36156.0,52.6304,52.6399,52.3761,52.4797,36156.0
2018-01-23 10:25:00,55.68,55.83,55.65,55.83,39576.0,52.4515,52.5928,52.4232,52.5928,39576.0
2018-01-23 10:30:00,55.84,55.93,55.75,55.92,31810.0,52.6022,52.687,52.5174,52.6775,31810.0
2018-01-23 10:35:00,55.92,56.0,55.86,55.96,36790.0,52.6775,52.7529,52.621,52.7152,36790.0
2018-01-23 10:40:00,55.94,56.01,55.86,55.97,30144.0,52.6964,52.7623,52.621,52.7246,30144.0
2018-01-23 10:45:00,55.97,55.99,55.88,55.91,23310.0,52.7246,52.7435,52.6399,52.6681,23310.0
2018-01-23 10:50:00,55.9,55.98,55.9,55.94,10114.0,52.6587,52.7341,52.6587,52.6964,10114.0
2018-01-23 10:55:00,55.94,56.09,55.94,56.04,42156.0,52.6964,52.8377,52.6964,52.7906,42156.0
2018-01-23 11:00:00,56.01,56.09,55.96,56.0,29082.0,52.7623,52.8377,52.7152,52.7529,29082.0
2018-01-23 11:05:00,56.0,56.03,55.94,55.97,17524.0,52.7529,52.7812,52.6964,52.7246,17524.0
2018-01-23 11:10:00,55.97,55.99,55.93,55.98,10158.0,52.7246,52.7435,52.687,52.7341,10158.0
2018-01-23 11:15:00,55.97,55.99,55.94,55.94,13696.0,52.7246,52.7435,52.6964,52.6964,13696.0
2018-01-23 11:20:00,56.01,56.04,56.0,56.02,18480.0,52.7623,52.7906,52.7529,52.7717,18480.0
2018-01-23 11:25:00,56.02,56.06,55.95,55.96,16016.0,52.7717,52.8094,52.7058,52.7152,16016.0
2018-01-23 11:30:00,55.97,55.99,55.93,55.99,6000.0,52.7246,52.7435,52.687,52.7435,6000.0
2018-01-23 11:35:00,55.94,55.95,55.88,55.88,17044.0,52.6964,52.7058,52.6399,52.6399,17044.0
2018-01-23 11:40:00,55.9,55.94,55.77,55.83,25128.0,52.6587,52.6964,52.5362,52.5928,25128.0
2018-01-23 11:45:00,55.84,55.87,55.81,55.81,16482.0,52.6022,52.6304,52.5739,52.5739,16482.0
2018-01-23 11:50:00,55.78,55.83,55.73,55.83,28280.0,52.5457,52.5928,52.4986,52.5928,28280.0
2018-01-23 11:55:00,55.82,55.82,55.73,55.77,8934.0,52.5833,52.5833,52.4986,52.5362,8934.0
2018-01-23 12:00:00,55.75,55.82,55.73,55.75,13020.0,52.5174,52.5833,52.4986,52.5174,13020.0
2018-01-23 12:05:00,55.75,55.79,55.73,55.74,10460.0,52.5174,52.5551,52.4986,52.508,10460.0
2018-01-23 12:10:00,55.75,55.77,55.68,55.69,10904.0,52.5174,52.5362,52.4515,52.4609,10904.0
2018-01-23 12:15:00,55.74,55.76,55.73,55.73,8940.0,52.508,52.5268,52.4986,52.4986,8940.0
2018-01-23 12:20:00,55.74,55.78,55.69,55.69,15834.0,52.508,52.5457,52.4609,52.4609,15834.0
2018-01-23 12:25:00,55.69,55.74,55.66,55.71,17058.0,52.4609,52.508,52.4326,52.4797,17058.0
2018-01-23 12:30:00,55.72,55.8,55.72,55.8,8640.0,52.4891,52.5645,52.4891,52.5645,8640.0
2018-01-23 12:35:00,55.81,55.83,55.77,55.77,7020.0,52.5739,52.5928,52.5362,52.5362,7020.0
2018-01-23 12:40:00,55.77,55.77,55.68,55.68,19124.0,52.5362,52.5362,52.4515,52.4515,19124.0
2018-01-23 12:45:00,55.69,55.74,55.69,55.7,9884.0,52.4609,52.508,52.4609,52.4703,9884.0
2018-01-23 12:50:00,55.68,55.71,55.64,55.69,9810.0,52.4515,52.4797,52.4138,52.4609,9810.0
2018-01-23 12:55:00,55.73,55.81,55.73,55.81,5150.0,52.4986,52.5739,52.4986,52.5739,5150.0
2018-01-23 13:00:00,55.81,55.87,55.79,55.82,18368.0,52.5739,52.6304,52.5551,52.5833,18368.0
2018-01-23 13:05:00,55.84,55.87,55.77,55.81,23952.0,52.6022,52.6304,52.5362,52.5739,23952.0
2018-01-23 13:10:00,55.82,55.84,55.76,55.79,24298.0,52.5833,52.6022,52.5268,52.5551,24298.0
2018-01-23 13:15:00,55.79,55.83,55.77,55.81,13702.0,52.5551,52.5928,52.5362,52.5739,13702.0
2018-01-23 13:20:00,55.77,55.78,55.74,55.75,10932.0,52.5362,52.5457,52.508,52.5174,10932.0
2018-01-23 13:25:00,55.81,55.85,55.81,55.84,9308.0,52.5739,52.6116,52.5739,52.6022,9308.0
2018-01-23 13:30:00,55.85,55.86,55.83,55.86,2000.0,52.6116,52.621,52.5928,52.621,2000.0
2018-01-23 13:35:00,55.85,55.85,55.79,55.81,13030.0,52.6116,52.6116,52.5551,52.5739,13030.0
2018-01-23 13:40:00,55.85,55.94,55.85,55.87,15370.0,52.6116,52.6964,52.6116,52.6304,15370.0
2018-01-23 13:45:00,55.94,55.96,55.9,55.91,31200.0,52.6964,52.7152,52.6587,52.6681,31200.0
2018-01-23 13:50:00,55.92,55.96,55.92,55.94,12998.0,52.6775,52.7152,52.6775,52.6964,12998.0
2018-01-23 13:55:00,55.96,55.98,55.95,55.97,8738.0,52.7152,52.7341,52.7058,52.7246,8738.0
2018-01-23 14:00:00,55.99,55.99,55.89,55.91,19992.0,52.7435,52.7435,52.6493,52.6681,19992.0
2018-01-23 14:05:00,55.92,55.92,55.87,55.9,16304.0,52.6775,52.6775,52.6304,52.6587,16304.0
2018-01-23 14:10:00,55.9,55.92,55.84,55.87,11772.0,52.6587,52.6775,52.6022,52.6304,11772.0
2018-01-23 14:15:00,55.85,55.86,55.72,55.75,22134.0,52.6116,52.621,52.4891,52.5174,22134.0
2018-01-23 14:20:00,55.74,55.75,55.7,55.73,10254.0,52.508,52.5174,52.4703,52.4986,10254.0
2018-01-23 14:25:00,55.72,55.79,55.67,55.79,11850.0,52.4891,52.5551,52.442,52.5551,11850.0
2018-01-23 14:30:00,55.79,55.79,55.74,55.74,4500.0,52.5551,52.5551,52.508,52.508,4500.0
2018-01-23 14:35:00,55.77,55.79,55.76,55.77,7824.0,52.5362,52.5551,52.5268,52.5362,7824.0
2018-01-23 14:40:00,55.76,55.81,55.76,55.79,10200.0,52.5268,52.5739,52.5268,52.5551,10200.0
2018-01-23 14:45:00,55.84,55.9,55.84,55.9,8854.0,52.6022,52.6587,52.6022,52.6587,8854.0
2018-01-23 14:50:00,55.91,55.95,55.91,55.92,14798.0,52.6681,52.7058,52.6681,52.6775,14798.0
2018-01-23 14:55:00,55.9,55.91,55.88,55.88,6400.0,52.6587,52.6681,52.6399,52.6399,6400.0
2018-01-23 15:00:00,55.88,55.88,55.83,55.85,5230.0,52.6399,52.6399,52.5928,52.6116,5230.0
2018-01-23 15:05:00,55.84,55.84,55.78,55.83,6296.0,52.6022,52.6022,52.5457,52.5928,6296.0
2018-01-23 15:10:00,55.84,55.88,55.74,55.75,4750.0,52.6022,52.6399,52.508,52.5174,4750.0
2018-01-23 15:15:00,55.77,55.85,55.75,55.81,13196.0,52.5362,52.6116,52.5174,52.5739,13196.0
2018-01-23 15:20:00,55.79,55.88,55.79,55.88,7322.0,52.5551,52.6399,52.5551,52.6399,7322.0
2018-01-23 15:25:00,55.87,55.87,55.83,55.85,10700.0,52.6304,52.6304,52.5928,52.6116,10700.0
2018-01-23 15:30:00,55.86,55.9,55.84,55.88,16372.0,52.621,52.6587,52.6022,52.6399,16372.0
2018-01-23 15:35:00,55.86,55.92,55.85,55.91,14210.0,52.621,52.6775,52.6116,52.6681,14210.0
2018-01-23 15:40:00,55.9,55.9,55.8,55.87,23888.0,52.6587,52.6587,52.5645,52.6304,23888.0
2018-01-23 15:45:00,55.92,56.0,55.92,56.0,37094.0,52.6775,52.7529,52.6775,52.7529,37094.0
2018-01-23 15:50:00,56.01,56.01,55.88,55.88,42380.0,52.7623,52.7623,52.6399,52.6399,42380.0
2018-01-23 15:55:00,55.89,55.95,55.82,55.9,83204.0,52.6493,52.7058,52.5833,52.6587,83204.0
2018-01-24 09:30:00,56.5,56.57,56.41,56.48,185732.0,53.2239,53.2898,53.1391,53.2051,185732.0
2018-01-24 09:35:00,56.47,56.71,56.45,56.59,76404.0,53.1956,53.4217,53.1768,53.3087,76404.0
2018-01-24 09:40:00,56.58,56.69,56.56,56.65,65048.0,53.2993,53.4029,53.2804,53.3652,65048.0
2018-01-24 09:45:00,56.66,56.78,56.66,56.73,89554.0,53.3746,53.4877,53.3746,53.4406,89554.0
2018-01-24 09:50:00,56.72,56.75,56.66,56.71,48610.0,53.4311,53.4594,53.3746,53.4217,48610.0
2018-01-24 09:55:00,56.73,56.9,56.72,56.87,36936.0,53.4406,53.6007,53.4311,53.5724,36936.0
2018-01-24 10:00:00,56.87,57.03,56.82,56.98,51220.0,53.5724,53.7232,53.5253,53.6761,51220.0
2018-01-24 10:05:00,56.98,57.01,56.91,57.01,24570.0,53.6761,53.7043,53.6101,53.7043,24570.0
2018-01-24 10:10:00,56.98,56.98,56.9,56.93,24844.0,53.6761,53.6761,53.6007,53.629,24844.0
2018-01-24 10:15:00,56.96,56.96,56.79,56.82,55550.0,53.6572,53.6572,53.4971,53.5253,55550.0
2018-01-24 10:20:00,56.81,56.87,56.76,56.77,14090.0,53.5159,53.5724,53.4688,53.4782,14090.0
2018-01-24 10:25:00,56.79,56.84,56.77,56.79,14504.0,53.4971,53.5442,53.4782,53.4971,14504.0
2018-01-24 10:30:00,56.83,56.93,56.81,56.92,17222.0,53.5348,53.629,53.5159,53.6195,17222.0
2018-01-24 10:35:00,56.91,56.98,56.87,56.87,27954.0,53.6101,53.6761,53.5724,53.5724,27954.0
2018-01-24 10:40:00,56.87,56.95,56.87,56.88,14420.0,53.5724,53.6478,53.5724,53.5819,14420.0
2018-01-24 10:45:00,56.88,56.93,56.87,56.93,8892.0,53.5819,53.629,53.5724,53.629,8892.0
2018-01-24 10:50:00,56.93,56.96,56.87,56.96,15922.0,53.629,53.6572,53.5724,53.6572,15922.0
2018-01-24 10:55:00,56.94,56.94,56.77,56.79,16880.0,53.6384,53.6384,53.4782,53.4971,16880.0
2018-01-24 11:00:00,56.86,56.93,56.86,56.93,66190.0,53.563,53.629,53.563,53.629,66190.0
2018-01-24 11:05:00,56.93,56.95,56.81,56.82,10660.0,53.629,53.6478,53.5159,53.5253,10660.0
2018-01-24 11:10:00,56.81,56.81,56.4,56.45,81816.0,53.5159,53.5159,53.1297,53.1768,81816.0
2018-01-24 11:15:00,56.4,56.47,56.25,56.46,63044.0,53.1297,53.1956,52.9884,53.1862,63044.0
2018-01-24 11:20:00,56.48,56.57,56.45,56.46,28930.0,53.2051,53.2898,53.1768,53.1862,28930.0
2018-01-24 11:25:00,56.48,56.52,56.4,56.4,23504.0,53.2051,53.2427,53.1297,53.1297,23504.0
2018-01-24 11:30:00,56.41,56.44,56.17,56.22,107834.0,53.1391,53.1674,52.913,52.9601,107834.0
2018-01-24 11:35:00,56.23,56.29,55.95,56.14,113126.0,52.9696,53.0261,52.7058,52.8848,113126.0
2018-01-24 11:40:00,56.16,56.27,56.16,56.27,37256.0,52.9036,53.0072,52.9036,53.0072,37256.0
2018-01-24 11:45:00,56.3,56.3,56.14,56.15,20036.0,53.0355,53.0355,52.8848,52.8942,20036.0
2018-01-24 11:50:00,56.15,56.38,56.15,56.38,18870.0,52.8942,53.1109,52.8942,53.1109,18870.0
2018-01-24 11:55:00,56.35,56.38,56.26,56.26,22440.0,53.0826,53.1109,52.9978,52.9978,22440.0
2018-01-24 12:00:00,56.27,56.27,56.18,56.23,17720.0,53.0072,53.0072,52.9225,52.9696,17720.0
2018-01-24 12:05:00,56.34,56.38,56.33,56.33,12400.0,53.0732,53.1109,53.0638,53.0638,12400.0
2018-01-24 12:10:00,56.29,56.35,56.24,56.35,32684.0,53.0261,53.0826,52.979,53.0826,32684.0
2018-01-24 12:15:00,56.39,56.39,56.23,56.31,29598.0,53.1203,53.1203,52.9696,53.0449,29598.0
2018-01-24 12:20:00,56.32,56.32,56.0,56.04,21718.0,53.0543,53.0543,52.7529,52.7906,21718.0
2018-01-24 12:25:00,56.04,56.12,55.98,56.09,27126.0,52.7906,52.8659,52.7341,52.8377,27126.0
2018-01-24 12:30:00,56.09,56.13,56.0,56.08,36302.0,52.8377,52.8754,52.7529,52.8283,36302.0
2018-01-24 12:35:00,56.05,56.07,55.88,55.91,42002.0,52.8,52.8188,52.6399,52.6681,42002.0
2018-01-24 12:40:00,55.87,55.94,55.77,55.91,42268.0,52.6304,52.6964,52.5362,52.6681,42268.0
2018-01-24 12:45:00,55.88,55.89,55.77,55.85,64622.0,52.6399,52.6493,52.5362,52.6116,64622.0
2018-01-24 12:50:00,55.84,55.84,55.75,55.83,26456.0,52.6022,52.6022,52.5174,52.5928,26456.0
2018-01-24 12:55:00,55.81,55.91,55.81,55.84,20760.0,52.5739,52.6681,52.5739,52.6022,20760.0
2018-01-24 13:00:00,55.86,55.86,55.73,55.73,8174.0,52.621,52.621,52.4986,52.4986,8174.0
2018-01-24 13:05:00,55.76,55.76,55.42,55.43,111644.0,52.5268,52.5268,52.2065,52.2159,111644.0
2018-01-24 13:10:00,55.4,55.51,55.38,55.5,36666.0,52.1877,52.2913,52.1688,52.2819,36666.0
2018-01-24 13:15:00,55.5,55.51,55.18,55.27,152522.0,52.2819,52.2913,51.9804,52.0652,152522.0
2018-01-24 13:20:00,55.22,55.39,55.19,55.38,33510.0,52.0181,52.1783,51.9899,52.1688,33510.0
2018-01-24 13:25:00,55.41,55.52,55.36,55.49,26578.0,52.1971,52.3007,52.15,52.2725,26578.0
2018-01-24 13:30:00,55.49,55.67,55.49,55.67,35150.0,52.2725,52.442,52.2725,52.442,35150.0
2018-01-24 13:35:00,55.68,55.75,55.55,55.74,51950.0,52.4515,52.5174,52.329,52.508,51950.0
2018-01-24 13:40:00,55.72,55.85,55.7,55.84,9826.0,52.4891,52.6116,52.4703,52.6022,9826.0
2018-01-24 13:45:00,55.85,55.94,55.82,55.94,12800.0,52.6116,52.6964,52.5833,52.6964,12800.0
2018-01-24 13:50:00,55.94,56.04,55.88,56.04,15940.0,52.6964,52.7906,52.6399,52.7906,15940.0
2018-01-24 13:55:00,56.06,56.06,55.88,55.88,10044.0,52.8094,52.8094,52.6399,52.6399,10044.0
2018-01-24 14:00:00,55.9,55.97,55.88,55.97,7438.0,52.6587,52.7246,52.6399,52.7246,7438.0
2018-01-24 14:05:00,55.88,55.96,55.88,55.9,8200.0,52.6399,52.7152,52.6399,52.6587,8200.0
2018-01-24 14:10:00,55.87,55.98,55.86,55.98,13110.0,52.6304,52.7341,52.621,52.7341,13110.0
2018-01-24 14:15:00,55.93,56.13,55.93,56.13,15402.0,52.687,52.8754,52.687,52.8754,15402.0
2018-01-24 14:20:00,56.15,56.19,56.06,56.07,9150.0,52.8942,52.9319,52.8094,52.8188,9150.0
2018-01-24 14:25:00,56.07,56.15,56.07,56.15,4690.0,52.8188,52.8942,52.8188,52.8942,4690.0
2018-01-24 14:30:00,56.13,56.13,56.02,56.13,18800.0,52.8754,52.8754,52.7717,52.8754,18800.0
2018-01-24 14:35:00,56.12,56.15,56.1,56.15,18100.0,52.8659,52.8942,52.8471,52.8942,18100.0
2018-01-24 14:40:00,56.15,56.17,56.13,56.17,16244.0,52.8942,52.913,52.8754,52.913,16244.0
2018-01-24 14:45:00,56.22,56.31,56.22,56.26,21786.0,52.9601,53.0449,52.9601,52.9978,21786.0
2018-01-24 14:50:00,56.27,56.27,56.16,56.17,15570.0,53.0072,53.0072,52.9036,52.913,15570.0
2018-01-24 14:55:00,56.21,56.21,56.17,56.18,2354.0,52.9507,52.9507,52.913,52.9225,2354.0
2018-01-24 15:00:00,56.16,56.16,56.07,56.09,7580.0,52.9036,52.9036,52.8188,52.8377,7580.0
2018-01-24 15:05:00,56.13,56.19,56.12,56.18,5520.0,52.8754,52.9319,52.8659,52.9225,5520.0
2018-01-24 15:10:00,56.16,56.25,56.15,56.16,5000.0,52.9036,52.9884,52.8942,52.9036,5000.0
2018-01-24 15:15:00,56.16,56.24,56.16,56.2,7000.0,52.9036,52.979,52.9036,52.9413,7000.0
2018-01-24 15:20:00,56.21,56.24,56.19,56.23,17440.0,52.9507,52.979,52.9319,52.9696,17440.0
2018-01-24 15:25:00,56.24,56.26,56.18,56.26,9772.0,52.979,52.9978,52.9225,52.9978,9772.0
2018-01-24 15:30:00,56.24,56.27,56.13,56.17,16400.0,52.979,53.0072,52.8754,52.913,16400.0
2018-01-24 15:35:00,56.18,56.25,56.18,56.2,21404.0,52.9225,52.9884,52.9225,52.9413,21404.0
2018-01-24 15:40:00,56.19,56.2,56.13,56.2,9838.0,52.9319,52.9413,52.8754,52.9413,9838.0
2018-01-24 15:45:00,56.21,56.45,56.21,56.37,88164.0,52.9507,53.1768,52.9507,53.1014,88164.0
2018-01-24 15:50:00,56.35,56.35,56.26,56.27,13148.0,53.0826,53.0826,52.9978,53.0072,13148.0
2018-01-24 15:55:00,56.29,56.38,56.25,56.3,54456.0,53.0261,53.1109,52.9884,53.0355,54456.0
2018-01-25 09:30:00,56.9,56.9,56.7,56.81,149712.0,53.6007,53.6007,53.4123,53.5159,149712.0
2018-01-25 09:35:00,56.82,56.91,56.59,56.62,132804.0,53.5253,53.6101,53.3087,53.3369,132804.0
2018-01-25 09:40:00,56.6,56.94,56.6,56.88,90146.0,53.3181,53.6384,53.3181,53.5819,90146.0
2018-01-25 09:45:00,56.81,56.81,56.67,56.77,24576.0,53.5159,53.5159,53.384,53.4782,24576.0
2018-01-25 09:50:00,56.77,56.77,56.58,56.67,45926.0,53.4782,53.4782,53.2993,53.384,45926.0
2018-01-25 09:55:00,56.61,56.61,56.15,56.37,104596.0,53.3275,53.3275,52.8942,53.1014,104596.0
2018-01-25 10:00:00,56.36,56.58,56.2,56.54,38978.0,53.092,53.2993,52.9413,53.2616,38978.0
2018-01-25 10:05:00,56.55,56.64,56.23,56.23,32942.0,53.271,53.3558,52.9696,52.9696,32942.0
2018-01-25 10:10:00,56.2,56.38,56.19,56.38,59484.0,52.9413,53.1109,52.9319,53.1109,59484.0
2018-01-25 10:15:00,56.38,56.62,56.38,56.62,14688.0,53.1109,53.3369,53.1109,53.3369,14688.0
2018-01-25 10:20:00,56.61,56.76,56.58,56.71,29364.0,53.3275,53.4688,53.2993,53.4217,29364.0
2018-01-25 10:25:00,56.71,56.72,56.5,56.58,17248.0,53.4217,53.4311,53.2239,53.2993,17248.0
2018-01-25 10:30:00,56.62,56.85,56.6,56.85,21262.0,53.3369,53.5536,53.3181,53.5536,21262.0
2018-01-25 10:35:00,56.83,56.89,56.74,56.74,18100.0,53.5348,53.5913,53.45,53.45,18100.0
2018-01-25 10:40:00,56.73,56.74,56.65,56.66,19062.0,53.4406,53.45,53.3652,53.3746,19062.0
2018-01-25 10:45:00,56.75,56.75,56.46,56.59,26518.0,53.4594,53.4594,53.1862,53.3087,26518.0
2018-01-25 10:50:00,56.61,56.72,56.6,56.7,13162.0,53.3275,53.4311,53.3181,53.4123,13162.0
2018-01-25 10:55:00,56.66,56.74,56.62,56.63,5154.0,53.3746,53.45,53.3369,53.3464,5154.0
2018-01-25 11:00:00,56.66,56.7,56.63,56.68,13116.0,53.3746,53.4123,53.3464,53.3935,13116.0
2018-01-25 11:05:00,56.74,56.81,56.74,56.74,29974.0,53.45,53.5159,53.45,53.45,29974.0
2018-01-25 11:10:00,56.83,56.91,56.81,56.82,28104.0,53.5348,53.6101,53.5159,53.5253,28104.0
2018-01-25 11:15:00,56.81,56.91,56.81,56.83,13828.0,53.5159,53.6101,53.5159,53.5348,13828.0
2018-01-25 11:20:00,56.85,56.88,56.83,56.88,5122.0,53.5536,53.5819,53.5348,53.5819,5122.0
2018-01-25 11:25:00,56.88,56.96,56.88,56.92,32718.0,53.5819,53.6572,53.5819,53.6195,32718.0
2018-01-25 11:30:00,56.95,57.0,56.93,56.99,74944.0,53.6478,53.6949,53.629,53.6855,74944.0
2018-01-25 11:35:00,57.0,57.11,56.99,57.1,43140.0,53.6949,53.7985,53.6855,53.7891,43140.0
2018-01-25 11:40:00,57.1,57.26,57.1,57.24,43710.0,53.7891,53.9398,53.7891,53.921,43710.0
2018-01-25 11:45:00,57.24,57.24,57.12,57.13,29036.0,53.921,53.921,53.808,53.8174,29036.0
2018-01-25 11:50:00,57.17,57.18,57.08,57.14,21406.0,53.8551,53.8645,53.7703,53.8268,21406.0
2018-01-25 11:55:00,57.16,57.18,57.13,57.13,8888.0,53.8456,53.8645,53.8174,53.8174,8888.0
2018-01-25 12:00:00,57.13,57.26,57.13,57.26,13918.0,53.8174,53.9398,53.8174,53.9398,13918.0
2018-01-25 12:05:00,57.23,57.35,57.23,57.26,64034.0,53.9116,54.0246,53.9116,53.9398,64034.0
2018-01-25 12:10:00,57.27,57.38,57.27,57.35,40020.0,53.9493,54.0529,53.9493,54.0246,40020.0
2018-01-25 12:15:00,57.38,57.41,57.34,57.34,52324.0,54.0529,54.0811,54.0152,54.0152,52324.0
2018-01-25 12:20:00,57.35,57.35,57.2,57.21,26468.0,54.0246,54.0246,53.8833,53.8927,26468.0
2018-01-25 12:25:00,57.15,57.24,57.15,57.2,7578.0,53.8362,53.921,53.8362,53.8833,7578.0
2018-01-25 12:30:00,57.22,57.25,57.13,57.2,6040.0,53.9022,53.9304,53.8174,53.8833,6040.0
2018-01-25 12:35:00,57.2,57.22,57.16,57.16,21850.0,53.8833,53.9022,53.8456,53.8456,21850.0
2018-01-25 12:40:00,57.13,57.17,57.09,57.15,26046.0,53.8174,53.8551,53.7797,53.8362,26046.0
2018-01-25 12:45:00,57.12,57.24,57.12,57.19,2150.0,53.808,53.921,53.808,53.8739,2150.0
2018-01-25 12:50:00,57.24,57.24,57.06,57.09,7770.0,53.921,53.921,53.7514,53.7797,7770.0
2018-01-25 12:55:00,57.13,57.16,57.09,57.15,7320.0,53.8174,53.8456,53.7797,53.8362,7320.0
2018-01-25 13:00:00,57.11,57.12,56.94,56.96,16450.0,53.7985,53.808,53.6384,53.6572,16450.0
2018-01-25 13:05:00,56.99,57.09,56.99,57.07,10232.0,53.6855,53.7797,53.6855,53.7609,10232.0
2018-01-25 13:10:00,57.1,57.19,57.09,57.16,13640.0,53.7891,53.8739,53.7797,53.8456,13640.0
2018-01-25 13:15:00,57.13,57.15,57.09,57.13,11354.0,53.8174,53.8362,53.7797,53.8174,11354.0
2018-01-25 13:20:00,57.16,57.17,57.05,57.05,7200.0,53.8456,53.8551,53.742,53.742,7200.0
2018-01-25 13:25:00,57.09,57.09,57.02,57.08,7316.0,53.7797,53.7797,53.7138,53.7703,7316.0
2018-01-25 13:30:00,57.05,57.05,56.98,56.99,19412.0,53.742,53.742,53.6761,53.6855,19412.0
2018-01-25 13:35:00,56.96,57.14,56.95,57.14,5850.0,53.6572,53.8268,53.6478,53.8268,5850.0
2018-01-25 13:40:00,57.15,57.22,57.15,57.18,16518.0,53.8362,53.9022,53.8362,53.8645,16518.0
2018-01-25 13:45:00,57.2,57.24,57.2,57.22,8400.0,53.8833,53.921,53.8833,53.9022,8400.0
2018-01-25 13:50:00,57.2,57.29,57.2,57.29,15992.0,53.8833,53.9681,53.8833,53.9681,15992.0
2018-01-25 13:55:00,57.25,57.25,57.17,57.17,1660.0,53.9304,53.9304,53.8551,53.8551,1660.0
2018-01-25 14:00:00,57.17,57.21,57.13,57.15,7958.0,53.8551,53.8927,53.8174,53.8362,7958.0
2018-01-25 14:05:00,57.13,57.22,57.13,57.17,6840.0,53.8174,53.9022,53.8174,53.8551,6840.0
2018-01-25 14:10:00,57.17,57.18,56.78,56.88,57784.0,53.8551,53.8645,53.4877,53.5819,57784.0
2018-01-25 14:15:00,56.87,56.93,56.83,56.93,14928.0,53.5724,53.629,53.5348,53.629,14928.0
2018-01-25 14:20:00,56.93,56.93,56.82,56.82,8340.0,53.629,53.629,53.5253,53.5253,8340.0
2018-01-25 14:25:00,56.76,56.81,56.74,56.81,15444.0,53.4688,53.5159,53.45,53.5159,15444.0
2018-01-25 14:30:00,56.83,56.9,56.83,56.83,18050.0,53.5348,53.6007,53.5348,53.5348,18050.0
2018-01-25 14:35:00,56.79,56.8,56.57,56.63,17950.0,53.4971,53.5065,53.2898,53.3464,17950.0
2018-01-25 14:40:00,56.63,56.66,56.6,56.65,13834.0,53.3464,53.3746,53.3181,53.3652,13834.0
2018-01-25 14:45:00,56.68,56.68,56.51,56.64,17932.0,53.3935,53.3935,53.2333,53.3558,17932.0
2018-01-25 14:50:00,56.67,56.67,56.48,56.63,71506.0,53.384,53.384,53.2051,53.3464,71506.0
2018-01-25 14:55:00,56.66,56.73,56.59,56.59,27814.0,53.3746,53.4406,53.3087,53.3087,27814.0
2018-01-25 15:00:00,56.56,56.59,56.45,56.52,18692.0,53.2804,53.3087,53.1768,53.2427,18692.0
2018-01-25 15:05:00,56.6,56.63,56.54,56.54,15754.0,53.3181,53.3464,53.2616,53.2616,15754.0
2018-01-25 15:10:00,56.51,56.52,56.38,56.45,24986.0,53.2333,53.2427,53.1109,53.1768,24986.0
2018-01-25 15:15:00,56.49,56.71,56.49,56.63,13458.0,53.2145,53.4217,53.2145,53.3464,13458.0
2018-01-25 15:20:00,56.67,56.72,56.63,56.7,9464.0,53.384,53.4311,53.3464,53.4123,9464.0
2018-01-25 15:25:00,56.74,56.84,56.73,56.79,19194.0,53.45,53.5442,53.4406,53.4971,19194.0
2018-01-25 15:30:00,56.77,56.87,56.73,56.82,27474.0,53.4782,53.5724,53.4406,53.5253,27474.0
2018-01-25 15:35:00,56.75,56.81,56.75,56.8,11672.0,53.4594,53.5159,53.4594,53.5065,11672.0
2018-01-25 15:40:00,56.81,56.91,56.77,56.9,13278.0,53.5159,53.6101,53.4782,53.6007,13278.0
2018-01-25 15:45:00,56.94,56.99,56.88,56.88,27460.0,53.6384,53.6855,53.5819,53.5819,27460.0
2018-01-25 15:50:00,56.88,57.02,56.88,56.9,41572.0,53.5819,53.7138,53.5819,53.6007,41572.0
2018-01-25 15:55:00,56.88,57.04,56.88,57.0,63330.0,53.5819,53.7326,53.5819,53.6949,63330.0
2018-01-26 09:30:00,57.36,57.38,57.21,57.25,122632.0,54.034,54.0529,53.8927,53.9304,122632.0
2018-01-26 09:35:00,57.24,57.38,57.19,57.38,69576.0,53.921,54.0529,53.8739,54.0529,69576.0
2018-01-26 09:40:00,57.38,57.41,57.32,57.39,47000.0,54.0529,54.0811,53.9964,54.0623,47000.0
2018-01-26 09:45:00,57.37,57.47,57.37,57.43,56584.0,54.0435,54.1377,54.0435,54.1,56584.0
2018-01-26 09:50:00,57.42,57.47,57.37,57.42,29704.0,54.0906,54.1377,54.0435,54.0906,29704.0
2018-01-26 09:55:00,57.45,57.57,57.44,57.5,38672.0,54.1188,54.2319,54.1094,54.1659,38672.0
2018-01-26 10:00:00,57.51,57.59,57.46,57.49,28260.0,54.1753,54.2507,54.1282,54.1565,28260.0
2018-01-26 10:05:00,57.47,57.52,57.43,57.52,19222.0,54.1377,54.1848,54.1,54.1848,19222.0
2018-01-26 10:10:00,57.54,57.55,57.43,57.45,20026.0,54.2036,54.213,54.1,54.1188,20026.0
2018-01-26 10:15:00,57.41,57.41,57.25,57.37,20948.0,54.0811,54.0811,53.9304,54.0435,20948.0
2018-01-26 10:20:00,57.47,57.49,57.32,57.32,13490.0,54.1377,54.1565,53.9964,53.9964,13490.0
2018-01-26 10:25:00,57.34,57.41,57.32,57.4,14390.0,54.0152,54.0811,53.9964,54.0717,14390.0
2018-01-26 10:30:00,57.41,57.45,57.4,57.41,5596.0,54.0811,54.1188,54.0717,54.0811,5596.0
2018-01-26 10:35:00,57.44,57.58,57.44,57.54,26294.0,54.1094,54.2413,54.1094,54.2036,26294.0
2018-01-26 10:40:00,57.54,57.67,57.52,57.59,34546.0,54.2036,54.3261,54.1848,54.2507,34546.0
2018-01-26 10:45:00,57.55,57.63,57.52,57.52,16188.0,54.213,54.2884,54.1848,54.1848,16188.0
2018-01-26 10:50:00,57.55,57.56,57.53,57.56,11486.0,54.213,54.2224,54.1942,54.2224,11486.0
2018-01-26 10:55:00,57.54,57.54,57.43,57.44,22110.0,54.2036,54.2036,54.1,54.1094,22110.0
2018-01-26 11:00:00,57.44,57.52,57.42,57.47,17158.0,54.1094,54.1848,54.0906,54.1377,17158.0
2018-01-26 11:05:00,57.44,57.56,57.41,57.56,18136.0,54.1094,54.2224,54.0811,54.2224,18136.0
2018-01-26 11:10:00,57.57,57.58,57.53,57.55,9914.0,54.2319,54.2413,54.1942,54.213,9914.0
2018-01-26 11:15:00,57.53,57.65,57.53,57.65,13006.0,54.1942,54.3072,54.1942,54.3072,13006.0
2018-01-26 11:20:00,57.63,57.63,57.58,57.6,10632.0,54.2884,54.2884,54.2413,54.2601,10632.0
2018-01-26 11:25:00,57.54,57.58,57.52,57.57,29210.0,54.2036,54.2413,54.1848,54.2319,29210.0
2018-01-26 11:30:00,57.59,57.62,57.58,57.62,7448.0,54.2507,54.279,54.2413,54.279,7448.0
2018-01-26 11:35:00,57.63,57.63,57.59,57.6,7440.0,54.2884,54.2884,54.2507,54.2601,7440.0
2018-01-26 11:40:00,57.58,57.6,57.56,57.6,6800.0,54.2413,54.2601,54.2224,54.2601,6800.0
2018-01-26 11:45:00,57.62,57.62,57.56,57.58,5924.0,54.279,54.279,54.2224,54.2413,5924.0
2018-01-26 11:50:00,57.55,57.57,57.42,57.42,6486.0,54.213,54.2319,54.0906,54.0906,6486.0
2018-01-26 11:55:00,57.46,57.53,57.46,57.53,3434.0,54.1282,54.1942,54.1282,54.1942,3434.0
2018-01-26 12:00:00,57.52,57.53,57.48,57.52,6320.0,54.1848,54.1942,54.1471,54.1848,6320.0
2018-01-26 12:05:00,57.54,57.54,57.47,57.52,2660.0,54.2036,54.2036,54.1377,54.1848,2660.0
2018-01-26 12:10:00,57.48,57.48,57.48,57.48,200.0,54.1471,54.1471,54.1471,54.1471,200.0
2018-01-26 12:15:00,57.47,57.55,57.45,57.55,8060.0,54.1377,54.213,54.1188,54.213,8060.0
2018-01-26 12:20:00,57.54,57.59,57.53,57.56,7082.0,54.2036,54.2507,54.1942,54.2224,7082.0
2018-01-26 12:25:00,57.56,57.6,57.56,57.6,2800.0,54.2224,54.2601,54.2224,54.2601,2800.0
2018-01-26 12:30:00,57.6,57.6,57.56,57.6,12544.0,54.2601,54.2601,54.2224,54.2601,12544.0
2018-01-26 12:35:00,57.6,57.62,57.6,57.62,8000.0,54.2601,54.279,54.2601,54.279,8000.0
2018-01-26 12:40:00,57.63,57.63,57.61,57.63,2700.0,54.2884,54.2884,54.2695,54.2884,2700.0
2018-01-26 12:45:00,57.65,57.73,57.65,57.72,26352.0,54.3072,54.3826,54.3072,54.3732,26352.0
2018-01-26 12:50:00,57.74,57.75,57.69,57.74,18524.0,54.392,54.4014,54.3449,54.392,18524.0
2018-01-26 12:55:00,57.74,57.76,57.72,57.72,9438.0,54.392,54.4108,54.3732,54.3732,9438.0
2018-01-26 13:00:00,57.75,57.75,57.69,57.72,13452.0,54.4014,54.4014,54.3449,54.3732,13452.0
2018-01-26 13:05:00,57.72,57.74,57.71,57.72,3630.0,54.3732,54.392,54.3637,54.3732,3630.0
2018-01-26 13:10:00,57.73,57.74,57.73,57.73,4428.0,54.3826,54.392,54.3826,54.3826,4428.0
2018-01-26 13:15:00,57.75,57.75,57.72,57.73,9020.0,54.4014,54.4014,54.3732,54.3826,9020.0
2018-01-26 13:20:00,57.76,57.84,57.75,57.76,20396.0,54.4108,54.4862,54.4014,54.4108,20396.0
2018-01-26 13:25:00,57.74,57.77,57.74,57.77,6324.0,54.392,54.4203,54.392,54.4203,6324.0
2018-01-26 13:30:00,57.77,57.8,57.74,57.8,4618.0,54.4203,54.4485,54.392,54.4485,4618.0
2018-01-26 13:35:00,57.79,57.8,57.74,57.77,7048.0,54.4391,54.4485,54.392,54.4203,7048.0
2018-01-26 13:40:00,57.78,57.79,57.77,57.78,2400.0,54.4297,54.4391,54.4203,54.4297,2400.0
2018-01-26 13:45:00,57.8,57.8,57.8,57.8,400.0,54.4485,54.4485,54.4485,54.4485,400.0
2018-01-26 13:50:00,57.82,57.85,57.8,57.83,14240.0,54.4674,54.4956,54.4485,54.4768,14240.0
2018-01-26 13:55:00,57.78,57.87,57.77,57.83,16532.0,54.4297,54.5145,54.4203,54.4768,16532.0
2018-01-26 14:00:00,57.8,57.84,57.8,57.83,6500.0,54.4485,54.4862,54.4485,54.4768,6500.0
2018-01-26 14:05:00,57.79,57.8,57.69,57.73,18982.0,54.4391,54.4485,54.3449,54.3826,18982.0
2018-01-26 14:10:00,57.74,57.8,57.73,57.8,7892.0,54.392,54.4485,54.3826,54.4485,7892.0
2018-01-26 14:15:00,57.79,57.81,57.77,57.79,16974.0,54.4391,54.4579,54.4203,54.4391,16974.0
2018-01-26 14:20:00,57.81,57.84,57.76,57.79,7482.0,54.4579,54.4862,54.4108,54.4391,7482.0
2018-01-26 14:25:00,57.79,57.79,57.7,57.72,17028.0,54.4391,54.4391,54.3543,54.3732,17028.0
2018-01-26 14:30:00,57.71,57.74,57.71,57.74,5112.0,54.3637,54.392,54.3637,54.392,5112.0
2018-01-26 14:35:00,57.73,57.81,57.72,57.78,4362.0,54.3826,54.4579,54.3732,54.4297,4362.0
2018-01-26 14:40:00,57.79,57.82,57.76,57.76,3502.0,54.4391,54.4674,54.4108,54.4108,3502.0
2018-01-26 14:45:00,57.77,57.83,57.77,57.83,4988.0,54.4203,54.4768,54.4203,54.4768,4988.0
2018-01-26 14:50:00,57.81,57.81,57.76,57.8,8072.0,54.4579,54.4579,54.4108,54.4485,8072.0
2018-01-26 14:55:00,57.8,57.82,57.79,57.8,3400.0,54.4485,54.4674,54.4391,54.4485,3400.0
2018-01-26 15:00:00,57.8,57.91,57.8,57.88,15688.0,54.4485,54.5521,54.4485,54.5239,15688.0
2018-01-26 15:05:00,57.88,57.96,57.88,57.96,22122.0,54.5239,54.5992,54.5239,54.5992,22122.0
2018-01-26 15:10:00,57.95,58.02,57.95,57.99,21844.0,54.5898,54.6558,54.5898,54.6275,21844.0
2018-01-26 15:15:00,58.03,58.1,58.0,58.1,15696.0,54.6652,54.7311,54.6369,54.7311,15696.0
2018-01-26 15:20:00,58.12,58.13,58.05,58.1,22534.0,54.75,54.7594,54.684,54.7311,22534.0
2018-01-26 15:25:00,58.13,58.13,58.08,58.12,21482.0,54.7594,54.7594,54.7123,54.75,21482.0
2018-01-26 15:30:00,58.13,58.13,58.07,58.13,24854.0,54.7594,54.7594,54.7029,54.7594,24854.0
2018-01-26 15:35:00,58.14,58.24,58.13,58.23,33360.0,54.7688,54.863,54.7594,54.8536,33360.0
2018-01-26 15:40:00,58.25,58.27,58.2,58.27,39358.0,54.8724,54.8913,54.8253,54.8913,39358.0
2018-01-26 15:45:00,58.25,58.27,58.21,58.23,28454.0,54.8724,54.8913,54.8348,54.8536,28454.0
2018-01-26 15:50:00,58.25,58.28,58.21,58.26,32720.0,54.8724,54.9007,54.8348,54.8819,32720.0
2018-01-26 15:55:00,58.27,58.39,58.22,58.38,106708.0,54.8913,55.0043,54.8442,54.9949,106708.0
2018-01-29 09:30:00,58.13,58.24,58.02,58.17,125096.0,54.7594,54.863,54.6558,54.7971,125096.0
2018-01-29 09:35:00,58.19,58.37,58.15,58.32,57600.0,54.8159,54.9855,54.7782,54.9384,57600.0
2018-01-29 09:40:00,58.33,58.38,58.25,58.33,49110.0,54.9478,54.9949,54.8724,54.9478,49110.0
2018-01-29 09:45:00,58.33,58.36,58.27,58.27,56366.0,54.9478,54.9761,54.8913,54.8913,56366.0
2018-01-29 09:50:00,58.27,58.3,58.13,58.17,41312.0,54.8913,54.9195,54.7594,54.7971,41312.0
2018-01-29 09:55:00,58.2,58.23,58.17,58.2,13222.0,54.8253,54.8536,54.7971,54.8253,13222.0
2018-01-29 10:00:00,58.22,58.22,57.95,58.01,81312.0,54.8442,54.8442,54.5898,54.6463,81312.0
2018-01-29 10:05:00,58.05,58.07,57.93,58.04,33562.0,54.684,54.7029,54.571,54.6746,33562.0
2018-01-29 10:10:00,58.05,58.13,58.01,58.02,45992.0,54.684,54.7594,54.6463,54.6558,45992.0
2018-01-29 10:15:00,58.02,58.02,57.85,57.91,64520.0,54.6558,54.6558,54.4956,54.5521,64520.0
2018-01-29 10:20:00,57.88,58.08,57.85,58.07,25474.0,54.5239,54.7123,54.4956,54.7029,25474.0
2018-01-29 10:25:00,58.06,58.16,58.02,58.13,33934.0,54.6934,54.7876,54.6558,54.7594,33934.0
2018-01-29 10:30:00,58.13,58.13,57.99,57.99,31192.0,54.7594,54.7594,54.6275,54.6275,31192.0
2018-01-29 10:35:00,57.99,57.99,57.72,57.77,79878.0,54.6275,54.6275,54.3732,54.4203,79878.0
2018-01-29 10:40:00,57.76,57.8,57.56,57.63,64982.0,54.4108,54.4485,54.2224,54.2884,64982.0
2018-01-29 10:45:00,57.65,57.73,57.59,57.73,33466.0,54.3072,54.3826,54.2507,54.3826,33466.0
2018-01-29 10:50:00,57.75,57.75,57.67,57.68,22688.0,54.4014,54.4014,54.3261,54.3355,22688.0
2018-01-29 10:55:00,57.7,57.83,57.66,57.68,30600.0,54.3543,54.4768,54.3166,54.3355,30600.0
2018-01-29 11:00:00,57.7,57.72,57.54,57.54,34390.0,54.3543,54.3732,54.2036,54.2036,34390.0
2018-01-29 11:05:00,57.56,57.68,57.52,57.55,49334.0,54.2224,54.3355,54.1848,54.213,49334.0
2018-01-29 11:10:00,57.55,57.55,57.35,57.5,133920.0,54.213,54.213,54.0246,54.1659,133920.0
2018-01-29 11:15:00,57.49,57.56,57.45,57.52,35362.0,54.1565,54.2224,54.1188,54.1848,35362.0
2018-01-29 11:20:00,57.52,57.88,57.51,57.8,74280.0,54.1848,54.5239,54.1753,54.4485,74280.0
2018-01-29 11:25:00,57.82,57.83,57.63,57.72,25720.0,54.4674,54.4768,54.2884,54.3732,25720.0
2018-01-29 11:30:00,57.74,57.83,57.7,57.82,17604.0,54.392,54.4768,54.3543,54.4674,17604.0
2018-01-29 11:35:00,57.83,57.88,57.78,57.78,16132.0,54.4768,54.5239,54.4297,54.4297,16132.0
2018-01-29 11:40:00,57.79,57.97,57.67,57.96,40654.0,54.4391,54.6087,54.3261,54.5992,40654.0
2018-01-29 11:45:00,57.99,58.04,57.81,57.82,33148.0,54.6275,54.6746,54.4579,54.4674,33148.0
2018-01-29 11:50:00,57.85,57.9,57.84,57.87,9790.0,54.4956,54.5427,54.4862,54.5145,9790.0
2018-01-29 11:55:00,57.86,57.88,57.75,57.75,19282.0,54.505,54.5239,54.4014,54.4014,19282.0
2018-01-29 12:00:00,57.75,57.75,57.6,57.6,21802.0,54.4014,54.4014,54.2601,54.2601,21802.0
2018-01-29 12:05:00,57.63,57.73,57.59,57.68,19768.0,54.2884,54.3826,54.2507,54.3355,19768.0
2018-01-29 12:10:00,57.68,57.77,57.63,57.73,14414.0,54.3355,54.4203,54.2884,54.3826,14414.0
2018-01-29 12:15:00,57.76,57.85,57.75,57.85,13286.0,54.4108,54.4956,54.4014,54.4956,13286.0
2018-01-29 12:20:00,57.83,57.85,57.77,57.81,16816.0,54.4768,54.4956,54.4203,54.4579,16816.0
2018-01-29 12:25:00,57.83,57.88,57.73,57.82,12620.0,54.4768,54.5239,54.3826,54.4674,12620.0
2018-01-29 12:30:00,57.84,57.85,57.7,57.7,11246.0,54.4862,54.4956,54.3543,54.3543,11246.0
2018-01-29 12:35:00,57.72,57.79,57.72,57.74,9910.0,54.3732,54.4391,54.3732,54.392,9910.0
2018-01-29 12:40:00,57.73,57.74,57.66,57.68,9428.0,54.3826,54.392,54.3166,54.3355,9428.0
2018-01-29 12:45:00,57.69,57.75,57.64,57.68,10758.0,54.3449,54.4014,54.2978,54.3355,10758.0
2018-01-29 12:50:00,57.67,57.85,57.67,57.85,36518.0,54.3261,54.4956,54.3261,54.4956,36518.0
2018-01-29 12:55:00,57.83,57.95,57.82,57.91,29152.0,54.4768,54.5898,54.4674,54.5521,29152.0
2018-01-29 13:00:00,57.92,57.94,57.88,57.88,21408.0,54.5616,54.5804,54.5239,54.5239,21408.0
2018-01-29 13:05:00,57.88,57.96,57.88,57.9,13012.0,54.5239,54.5992,54.5239,54.5427,13012.0
2018-01-29 13:10:00,57.96,57.96,57.91,57.93,7800.0,54.5992,54.5992,54.5521,54.571,7800.0
2018-01-29 13:15:00,57.95,58.02,57.95,57.96,37828.0,54.5898,54.6558,54.5898,54.5992,37828.0
2018-01-29 13:20:00,57.93,57.97,57.92,57.96,7604.0,54.571,54.6087,54.5616,54.5992,7604.0
2018-01-29 13:25:00,57.96,57.98,57.96,57.97,2488.0,54.5992,54.6181,54.5992,54.6087,2488.0
2018-01-29 13:30:00,57.95,57.95,57.88,57.88,6446.0,54.5898,54.5898,54.5239,54.5239,6446.0
2018-01-29 13:35:00,57.91,57.94,57.9,57.9,14000.0,54.5521,54.5804,54.5427,54.5427,14000.0
2018-01-29 13:40:00,57.88,57.91,57.88,57.88,10010.0,54.5239,54.5521,54.5239,54.5239,10010.0
2018-01-29 13:45:00,57.85,57.91,57.85,57.87,5460.0,54.4956,54.5521,54.4956,54.5145,5460.0
2018-01-29 13:50:00,57.85,57.93,57.85,57.92,9004.0,54.4956,54.571,54.4956,54.5616,9004.0
2018-01-29 13:55:00,57.93,57.95,57.89,57.9,8200.0,54.571,54.5898,54.5333,54.5427,8200.0
2018-01-29 14:00:00,57.94,58.0,57.93,57.94,16060.0,54.5804,54.6369,54.571,54.5804,16060.0
2018-01-29 14:05:00,57.92,57.97,57.91,57.92,5738.0,54.5616,54.6087,54.5521,54.5616,5738.0
2018-01-29 14:10:00,57.91,57.95,57.81,57.94,12218.0,54.5521,54.5898,54.4579,54.5804,12218.0
2018-01-29 14:15:00,57.98,57.98,57.88,57.88,13200.0,54.6181,54.6181,54.5239,54.5239,13200.0
2018-01-29 14:20:00,57.87,57.91,57.82,57.83,9100.0,54.5145,54.5521,54.4674,54.4768,9100.0
2018-01-29 14:25:00,57.84,57.85,57.73,57.76,22230.0,54.4862,54.4956,54.3826,54.4108,22230.0
2018-01-29 14:30:00,57.8,57.81,57.67,57.67,9100.0,54.4485,54.4579,54.3261,54.3261,9100.0
2018-01-29 14:35:00,57.7,57.71,57.6,57.6,29334.0,54.3543,54.3637,54.2601,54.2601,29334.0
2018-01-29 14:40:00,57.56,57.65,57.55,57.62,13080.0,54.2224,54.3072,54.213,54.279,13080.0
2018-01-29 14:45:00,57.63,57.72,57.63,57.68,11300.0,54.2884,54.3732,54.2884,54.3355,11300.0
2018-01-29 14:50:00,57.69,57.72,57.63,57.66,17128.0,54.3449,54.3732,54.2884,54.3166,17128.0
2018-01-29 14:55:00,57.67,57.74,57.67,57.73,7500.0,54.3261,54.392,54.3261,54.3826,7500.0
2018-01-29 15:00:00,57.73,57.8,57.7,57.78,9000.0,54.3826,54.4485,54.3543,54.4297,9000.0
2018-01-29 15:05:00,57.77,57.8,57.74,57.8,7060.0,54.4203,54.4485,54.392,54.4485,7060.0
2018-01-29 15:10:00,57.81,57.83,57.77,57.82,6040.0,54.4579,54.4768,54.4203,54.4674,6040.0
2018-01-29 15:15:00,57.85,57.9,57.83,57.84,15472.0,54.4956,54.5427,54.4768,54.4862,15472.0
2018-01-29 15:20:00,57.83,57.83,57.65,57.68,13550.0,54.4768,54.4768,54.3072,54.3355,13550.0
2018-01-29 15:25:00,57.67,57.67,57.51,57.52,29020.0,54.3261,54.3261,54.1753,54.1848,29020.0
2018-01-29 15:30:00,57.51,57.64,57.51,57.62,37726.0,54.1753,54.2978,54.1753,54.279,37726.0
2018-01-29 15:35:00,57.61,57.62,57.48,57.49,49722.0,54.2695,54.279,54.1471,54.1565,49722.0
2018-01-29 15:40:00,57.47,57.51,57.32,57.43,41810.0,54.1377,54.1753,53.9964,54.1,41810.0
2018-01-29 15:45:00,57.41,57.41,57.27,57.29,30678.0,54.0811,54.0811,53.9493,53.9681,30678.0
2018-01-29 15:50:00,57.3,57.54,57.29,57.49,44074.0,53.9775,54.2036,53.9681,54.1565,44074.0
2018-01-29 15:55:00,57.52,57.61,57.25,57.26,136054.0,54.1848,54.2695,53.9304,53.9398,136054.0
2018-01-30 09:30:00,55.47,55.99,55.38,55.93,711712.0,52.2536,52.7435,52.1688,52.687,711712.0
2018-01-30 09:35:00,55.93,56.1,55.85,55.88,96942.0,52.687,52.8471,52.6116,52.6399,96942.0
2018-01-30 09:40:00,55.85,55.88,55.6,55.7,186942.0,52.6116,52.6399,52.3761,52.4703,186942.0
2018-01-30 09:45:00,55.64,55.69,55.4,55.41,131722.0,52.4138,52.4609,52.1877,52.1971,131722.0
2018-01-30 09:50:00,55.38,55.56,55.26,55.48,152652.0,52.1688,52.3384,52.0558,52.263,152652.0
2018-01-30 09:55:00,55.5,55.53,55.27,55.44,96048.0,52.2819,52.3101,52.0652,52.2254,96048.0
2018-01-30 10:00:00,55.31,55.52,55.31,55.38,42656.0,52.1029,52.3007,52.1029,52.1688,42656.0
2018-01-30 10:05:00,55.38,55.38,55.04,55.2,131762.0,52.1688,52.1688,51.8486,51.9993,131762.0
2018-01-30 10:10:00,55.21,55.29,55.17,55.23,102618.0,52.0087,52.0841,51.971,52.0275,102618.0
2018-01-30 10:15:00,55.26,55.26,55.06,55.08,84866.0,52.0558,52.0558,51.8674,51.8862,84866.0
2018-01-30 10:20:00,55.05,55.26,54.94,55.2,125030.0,51.858,52.0558,51.7544,51.9993,125030.0
2018-01-30 10:25:00,55.2,55.46,55.19,55.45,68804.0,51.9993,52.2442,51.9899,52.2348,68804.0
2018-01-30 10:30:00,55.47,55.74,55.46,55.71,92878.0,52.2536,52.508,52.2442,52.4797,92878.0
2018-01-30 10:35:00,55.73,55.77,55.6,55.76,64240.0,52.4986,52.5362,52.3761,52.5268,64240.0
2018-01-30 10:40:00,55.76,55.77,55.58,55.59,44834.0,52.5268,52.5362,52.3572,52.3667,44834.0
2018-01-30 10:45:00,55.6,55.62,55.37,55.46,70510.0,52.3761,52.3949,52.1594,52.2442,70510.0
2018-01-30 10:50:00,55.44,55.5,55.33,55.48,31278.0,52.2254,52.2819,52.1217,52.263,31278.0
2018-01-30 10:55:00,55.48,55.72,55.44,55.66,41382.0,52.263,52.4891,52.2254,52.4326,41382.0
2018-01-30 11:00:00,55.66,55.77,55.52,55.57,61160.0,52.4326,52.5362,52.3007,52.3478,61160.0
2018-01-30 11:05:00,55.6,55.68,55.53,55.65,24206.0,52.3761,52.4515,52.3101,52.4232,24206.0
2018-01-30 11:10:00,55.68,55.74,55.52,55.72,37384.0,52.4515,52.508,52.3007,52.4891,37384.0
2018-01-30 11:15:00,55.74,55.79,55.63,55.7,34158.0,52.508,52.5551,52.4043,52.4703,34158.0
2018-01-30 11:20:00,55.7,55.73,55.47,55.52,36856.0,52.4703,52.4986,52.2536,52.3007,36856.0
2018-01-30 11:25:00,55.51,55.54,55.26,55.35,48870.0,52.2913,52.3196,52.0558,52.1406,48870.0
2018-01-30 11:30:00,55.33,55.41,55.28,55.35,27822.0,52.1217,52.1971,52.0746,52.1406,27822.0
2018-01-30 11:35:00,55.35,55.47,55.28,55.28,23230.0,52.1406,52.2536,52.0746,52.0746,23230.0
2018-01-30 11:40:00,55.29,55.56,55.29,55.51,22288.0,52.0841,52.3384,52.0841,52.2913,22288.0
2018-01-30 11:45:00,55.56,55.57,55.35,55.35,23130.0,52.3384,52.3478,52.1406,52.1406,23130.0
2018-01-30 11:50:00,55.33,55.36,55.22,55.24,30696.0,52.1217,52.15,52.0181,52.037,30696.0
2018-01-30 11:55:00,55.24,55.31,55.08,55.1,54820.0,52.037,52.1029,51.8862,51.9051,54820.0
2018-01-30 12:00:00,55.11,55.17,55.07,55.08,31608.0,51.9145,51.971,51.8768,51.8862,31608.0
2018-01-30 12:05:00,55.08,55.22,54.98,55.2,59228.0,51.8862,52.0181,51.792,51.9993,59228.0
2018-01-30 12:10:00,55.2,55.24,55.12,55.2,20498.0,51.9993,52.037,51.9239,51.9993,20498.0
2018-01-30 12:15:00,55.18,55.26,55.1,55.22,19364.0,51.9804,52.0558,51.9051,52.0181,19364.0
2018-01-30 12:20:00,55.22,55.25,55.16,55.16,10600.0,52.0181,52.0464,51.9616,51.9616,10600.0
2018-01-30 12:25:00,55.14,55.16,55.03,55.04,12872.0,51.9428,51.9616,51.8391,51.8486,12872.0
2018-01-30 12:30:00,55.01,55.13,55.01,55.12,19456.0,51.8203,51.9333,51.8203,51.9239,19456.0
2018-01-30 12:35:00,55.1,55.14,55.02,55.02,27940.0,51.9051,51.9428,51.8297,51.8297,27940.0
2018-01-30 12:40:00,55.03,55.16,55.0,55.05,30294.0,51.8391,51.9616,51.8109,51.858,30294.0
2018-01-30 12:45:00,55.04,55.07,54.84,54.85,141382.0,51.8486,51.8768,51.6602,51.6696,141382.0
2018-01-30 12:50:00,54.84,54.99,54.84,54.94,86008.0,51.6602,51.8015,51.6602,51.7544,86008.0
2018-01-30 12:55:00,54.96,55.02,54.92,54.97,50140.0,51.7732,51.8297,51.7355,51.7826,50140.0
2018-01-30 13:00:00,54.97,54.97,54.73,54.74,55988.0,51.7826,51.7826,51.5565,51.566,55988.0
2018-01-30 13:05:00,54.73,54.78,54.6,54.76,80118.0,51.5565,51.6036,51.4341,51.5848,80118.0
2018-01-30 13:10:00,54.77,54.85,54.75,54.75,35552.0,51.5942,51.6696,51.5754,51.5754,35552.0
2018-01-30 13:15:00,54.76,54.87,54.7,54.74,29064.0,51.5848,51.6884,51.5283,51.566,29064.0
2018-01-30 13:20:00,54.74,54.79,54.56,54.63,44756.0,51.566,51.6131,51.3964,51.4623,44756.0
2018-01-30 13:25:00,54.62,54.75,54.6,54.64,36856.0,51.4529,51.5754,51.4341,51.4718,36856.0
2018-01-30 13:30:00,54.65,54.74,54.62,54.72,49726.0,51.4812,51.566,51.4529,51.5471,49726.0
2018-01-30 13:35:00,54.72,54.9,54.69,54.86,31254.0,51.5471,51.7167,51.5189,51.679,31254.0
2018-01-30 13:40:00,54.87,54.92,54.84,54.84,24480.0,51.6884,51.7355,51.6602,51.6602,24480.0
2018-01-30 13:45:00,54.86,54.97,54.86,54.95,16048.0,51.679,51.7826,51.679,51.7638,16048.0
2018-01-30 13:50:00,54.97,55.04,54.92,54.99,31732.0,51.7826,51.8486,51.7355,51.8015,31732.0
2018-01-30 13:55:00,55.0,55.06,54.96,54.96,18440.0,51.8109,51.8674,51.7732,51.7732,18440.0
2018-01-30 14:00:00,54.98,55.04,54.96,54.99,19948.0,51.792,51.8486,51.7732,51.8015,19948.0
2018-01-30 14:05:00,55.01,55.08,54.96,55.0,23750.0,51.8203,51.8862,51.7732,51.8109,23750.0
2018-01-30 14:10:00,54.96,55.2,54.95,55.15,54830.0,51.7732,51.9993,51.7638,51.9522,54830.0
2018-01-30 14:15:00,55.13,55.16,55.05,55.08,47232.0,51.9333,51.9616,51.858,51.8862,47232.0
2018-01-30 14:20:00,55.04,55.05,54.97,54.99,16120.0,51.8486,51.858,51.7826,51.8015,16120.0
2018-01-30 14:25:00,55.01,55.1,54.98,55.03,32634.0,51.8203,51.9051,51.792,51.8391,32634.0
2018-01-30 14:30:00,55.02,55.02,54.81,54.84,35576.0,51.8297,51.8297,51.6319,51.6602,35576.0
2018-01-30 14:35:00,54.84,54.87,54.76,54.85,43808.0,51.6602,51.6884,51.5848,51.6696,43808.0
2018-01-30 14:40:00,54.86,54.88,54.76,54.85,26326.0,51.679,51.6978,51.5848,51.6696,26326.0
2018-01-30 14:45:00,54.81,54.85,54.76,54.84,11280.0,51.6319,51.6696,51.5848,51.6602,11280.0
2018-01-30 14:50:00,54.87,54.88,54.74,54.88,22408.0,51.6884,51.6978,51.566,51.6978,22408.0
2018-01-30 14:55:00,54.88,54.91,54.77,54.79,29920.0,51.6978,51.7261,51.5942,51.6131,29920.0
2018-01-30 15:00:00,54.75,54.87,54.72,54.82,20172.0,51.5754,51.6884,51.5471,51.6413,20172.0
2018-01-30 15:05:00,54.82,54.84,54.74,54.81,27104.0,51.6413,51.6602,51.566,51.6319,27104.0
2018-01-30 15:10:00,54.85,54.97,54.84,54.95,47098.0,51.6696,51.7826,51.6602,51.7638,47098.0
2018-01-30 15:15:00,54.99,55.05,54.95,55.03,22770.0,51.8015,51.858,51.7638,51.8391,22770.0
2018-01-30 15:20:00,55.04,55.12,54.97,55.04,74046.0,51.8486,51.9239,51.7826,51.8486,74046.0
2018-01-30 15:25:00,55.03,55.16,55.02,55.15,47954.0,51.8391,51.9616,51.8297,51.9522,47954.0
2018-01-30 15:30:00,55.17,55.21,55.1,55.17,42570.0,51.971,52.0087,51.9051,51.971,42570.0
2018-01-30 15:35:00,55.17,55.35,55.17,55.26,60536.0,51.971,52.1406,51.971,52.0558,60536.0
2018-01-30 15:40:00,55.25,55.27,55.12,55.12,53152.0,52.0464,52.0652,51.9239,51.9239,53152.0
2018-01-30 15:45:00,55.13,55.29,55.13,55.19,49928.0,51.9333,52.0841,51.9333,51.9899,49928.0
2018-01-30 15:50:00,55.2,55.21,55.11,55.15,60832.0,51.9993,52.0087,51.9145,51.9522,60832.0
2018-01-30 15:55:00,55.16,55.22,54.87,54.87,101750.0,51.9616,52.0181,51.6884,51.6884,101750.0
2018-01-31 09:30:00,56.33,56.46,56.27,56.44,220514.0,53.0638,53.1862,53.0072,53.1674,220514.0
2018-01-31 09:35:00,56.45,56.52,56.39,56.39,104712.0,53.1768,53.2427,53.1203,53.1203,104712.0
2018-01-31 09:40:00,56.42,56.49,56.35,56.37,74928.0,53.1485,53.2145,53.0826,53.1014,74928.0
2018-01-31 09:45:00,56.35,56.38,56.02,56.06,79752.0,53.0826,53.1109,52.7717,52.8094,79752.0
2018-01-31 09:50:00,56.06,56.2,56.02,56.16,94274.0,52.8094,52.9413,52.7717,52.9036,94274.0
2018-01-31 09:55:00,56.16,56.27,56.1,56.16,23080.0,52.9036,53.0072,52.8471,52.9036,23080.0
2018-01-31 10:00:00,56.15,56.2,55.96,56.01,61324.0,52.8942,52.9413,52.7152,52.7623,61324.0
2018-01-31 10:05:00,55.99,56.15,55.92,56.09,28544.0,52.7435,52.8942,52.6775,52.8377,28544.0
2018-01-31 10:10:00,56.12,56.24,56.07,56.23,24232.0,52.8659,52.979,52.8188,52.9696,24232.0
2018-01-31 10:15:00,56.24,56.27,56.19,56.26,16372.0,52.979,53.0072,52.9319,52.9978,16372.0
2018-01-31 10:20:00,56.27,56.32,56.22,56.29,25840.0,53.0072,53.0543,52.9601,53.0261,25840.0
2018-01-31 10:25:00,56.27,56.27,56.07,56.07,29298.0,53.0072,53.0072,52.8188,52.8188,29298.0
2018-01-31 10:30:00,56.1,56.15,56.08,56.13,12060.0,52.8471,52.8942,52.8283,52.8754,12060.0
2018-01-31 10:35:00,56.2,56.2,56.09,56.12,26866.0,52.9413,52.9413,52.8377,52.8659,26866.0
2018-01-31 10:40:00,56.11,56.11,55.84,55.84,47646.0,52.8565,52.8565,52.6022,52.6022,47646.0
2018-01-31 10:45:00,55.82,55.9,55.76,55.87,28470.0,52.5833,52.6587,52.5268,52.6304,28470.0
2018-01-31 10:50:00,55.9,55.92,55.79,55.81,43664.0,52.6587,52.6775,52.5551,52.5739,43664.0
2018-01-31 10:55:00,55.81,55.84,55.71,55.81,63254.0,52.5739,52.6022,52.4797,52.5739,63254.0
2018-01-31 11:00:00,55.81,55.84,55.71,55.81,36484.0,52.5739,52.6022,52.4797,52.5739,36484.0
2018-01-31 11:05:00,55.84,55.84,55.74,55.74,18410.0,52.6022,52.6022,52.508,52.508,18410.0
2018-01-31 11:10:00,55.72,55.79,55.64,55.79,55982.0,52.4891,52.5551,52.4138,52.5551,55982.0
2018-01-31 11:15:00,55.74,55.76,55.68,55.72,14982.0,52.508,52.5268,52.4515,52.4891,14982.0
2018-01-31 11:20:00,55.73,55.78,55.68,55.76,22274.0,52.4986,52.5457,52.4515,52.5268,22274.0
2018-01-31 11:25:00,55.74,55.87,55.74,55.74,18834.0,52.508,52.6304,52.508,52.508,18834.0
2018-01-31 11:30:00,55.73,55.88,55.73,55.87,46808.0,52.4986,52.6399,52.4986,52.6304,46808.0
2018-01-31 11:35:00,55.86,55.89,55.82,55.87,11400.0,52.621,52.6493,52.5833,52.6304,11400.0
2018-01-31 11:40:00,55.87,55.9,55.74,55.77,12492.0,52.6304,52.6587,52.508,52.5362,12492.0
2018-01-31 11:45:00,55.77,55.77,55.72,55.75,7646.0,52.5362,52.5362,52.4891,52.5174,7646.0
2018-01-31 11:50:00,55.72,55.74,55.65,55.68,17796.0,52.4891,52.508,52.4232,52.4515,17796.0
2018-01-31 11:55:00,55.66,55.69,55.58,55.6,27168.0,52.4326,52.4609,52.3572,52.3761,27168.0
2018-01-31 12:00:00,55.6,55.74,55.56,55.74,39050.0,52.3761,52.508,52.3384,52.508,39050.0
2018-01-31 12:05:00,55.74,55.74,55.66,55.66,6220.0,52.508,52.508,52.4326,52.4326,6220.0
2018-01-31 12:10:00,55.68,55.69,55.64,55.69,3098.0,52.4515,52.4609,52.4138,52.4609,3098.0
2018-01-31 12:15:00,55.67,55.7,55.62,55.7,9282.0,52.442,52.4703,52.3949,52.4703,9282.0
2018-01-31 12:20:00,55.68,55.85,55.68,55.85,21086.0,52.4515,52.6116,52.4515,52.6116,21086.0
2018-01-31 12:25:00,55.81,55.81,55.74,55.74,6000.0,52.5739,52.5739,52.508,52.508,6000.0
2018-01-31 12:30:00,55.73,55.86,55.73,55.85,21182.0,52.4986,52.621,52.4986,52.6116,21182.0
2018-01-31 12:35:00,55.86,55.88,55.8,55.8,14412.0,52.621,52.6399,52.5645,52.5645,14412.0
2018-01-31 12:40:00,55.82,55.82,55.74,55.82,4000.0,52.5833,52.5833,52.508,52.5833,4000.0
2018-01-31 12:45:00,55.85,55.85,55.74,55.76,4200.0,52.6116,52.6116,52.508,52.5268,4200.0
2018-01-31 12:50:00,55.76,55.79,55.73,55.76,2400.0,52.5268,52.5551,52.4986,52.5268,2400.0
2018-01-31 12:55:00,55.74,55.82,55.72,55.82,10004.0,52.508,52.5833,52.4891,52.5833,10004.0
2018-01-31 13:00:00,55.85,55.87,55.78,55.79,16200.0,52.6116,52.6304,52.5457,52.5551,16200.0
2018-01-31 13:05:00,55.8,55.85,55.79,55.81,16330.0,52.5645,52.6116,52.5551,52.5739,16330.0
2018-01-31 13:10:00,55.77,55.84,55.77,55.82,6064.0,52.5362,52.6022,52.5362,52.5833,6064.0
2018-01-31 13:15:00,55.8,55.84,55.77,55.83,9958.0,52.5645,52.6022,52.5362,52.5928,9958.0
2018-01-31 13:20:00,55.85,55.96,55.83,55.95,17464.0,52.6116,52.7152,52.5928,52.7058,17464.0
2018-01-31 13:25:00,55.98,55.99,55.88,55.93,18190.0,52.7341,52.7435,52.6399,52.687,18190.0
2018-01-31 13:30:00,55.89,55.93,55.88,55.91,8830.0,52.6493,52.687,52.6399,52.6681,8830.0
2018-01-31 13:35:00,55.93,55.93,55.84,55.86,11220.0,52.687,52.687,52.6022,52.621,11220.0
2018-01-31 13:40:00,55.88,55.88,55.88,55.88,1650.0,52.6399,52.6399,52.6399,52.6399,1650.0
2018-01-31 13:45:00,55.86,55.86,55.84,55.84,7750.0,52.621,52.621,52.6022,52.6022,7750.0
2018-01-31 13:50:00,55.87,55.87,55.83,55.85,6400.0,52.6304,52.6304,52.5928,52.6116,6400.0
2018-01-31 13:55:00,55.86,55.88,55.81,55.81,1442.0,52.621,52.6399,52.5739,52.5739,1442.0
2018-01-31 14:00:00,55.94,56.06,55.65,55.65,27350.0,52.6964,52.8094,52.4232,52.4232,27350.0
2018-01-31 14:05:00,55.65,55.85,55.65,55.85,22976.0,52.4232,52.6116,52.4232,52.6116,22976.0
2018-01-31 14:10:00,55.87,55.9,55.6,55.62,22588.0,52.6304,52.6587,52.3761,52.3949,22588.0
2018-01-31 14:15:00,55.62,55.69,55.61,55.65,12824.0,52.3949,52.4609,52.3855,52.4232,12824.0
2018-01-31 14:20:00,55.63,55.63,55.27,55.31,59676.0,52.4043,52.4043,52.0652,52.1029,59676.0
2018-01-31 14:25:00,55.27,55.41,55.27,55.37,26112.0,52.0652,52.1971,52.0652,52.1594,26112.0
2018-01-31 14:30:00,55.38,55.39,55.31,55.35,16910.0,52.1688,52.1783,52.1029,52.1406,16910.0
2018-01-31 14:35:00,55.33,55.33,55.17,55.24,28206.0,52.1217,52.1217,51.971,52.037,28206.0
2018-01-31 14:40:00,55.23,55.35,55.2,55.25,9100.0,52.0275,52.1406,51.9993,52.0464,9100.0
2018-01-31 14:45:00,55.22,55.26,54.87,54.88,48158.0,52.0181,52.0558,51.6884,51.6978,48158.0
2018-01-31 14:50:00,54.88,54.98,54.7,54.97,45858.0,51.6978,51.792,51.5283,51.7826,45858.0
2018-01-31 14:55:00,55.0,55.07,54.99,55.06,26600.0,51.8109,51.8768,51.8015,51.8674,26600.0
2018-01-31 15:00:00,55.05,55.07,54.9,54.96,13036.0,51.858,51.8768,51.7167,51.7732,13036.0
2018-01-31 15:05:00,54.84,54.87,54.72,54.86,11930.0,51.6602,51.6884,51.5471,51.679,11930.0
2018-01-31 15:10:00,54.91,54.94,54.81,54.81,10280.0,51.7261,51.7544,51.6319,51.6319,10280.0
2018-01-31 15:15:00,54.76,54.92,54.72,54.88,8008.0,51.5848,51.7355,51.5471,51.6978,8008.0
2018-01-31 15:20:00,54.94,55.04,54.87,54.96,13040.0,51.7544,51.8486,51.6884,51.7732,13040.0
2018-01-31 15:25:00,54.94,55.09,54.93,55.07,21330.0,51.7544,51.8957,51.7449,51.8768,21330.0
2018-01-31 15:30:00,55.08,55.21,55.08,55.21,22768.0,51.8862,52.0087,51.8862,52.0087,22768.0
2018-01-31 15:35:00,55.21,55.37,55.14,55.33,84626.0,52.0087,52.1594,51.9428,52.1217,84626.0
2018-01-31 15:40:00,55.33,55.56,55.33,55.52,53924.0,52.1217,52.3384,52.1217,52.3007,53924.0
2018-01-31 15:45:00,55.53,55.69,55.47,55.49,33800.0,52.3101,52.4609,52.2536,52.2725,33800.0
2018-01-31 15:50:00,55.46,55.58,55.44,55.56,63118.0,52.2442,52.3572,52.2254,52.3384,63118.0
2018-01-31 15:55:00,55.57,55.57,55.37,55.41,58308.0,52.3478,52.3478,52.1594,52.1971,58308.0
2018-02-01 09:30:00,54.32,54.72,54.32,54.62,165380.0,51.1703,51.5471,51.1703,51.4529,165380.0
2018-02-01 09:35:00,54.55,54.84,54.55,54.84,87658.0,51.387,51.6602,51.387,51.6602,87658.0
2018-02-01 09:40:00,54.84,54.88,54.73,54.87,43076.0,51.6602,51.6978,51.5565,51.6884,43076.0
2018-02-01 09:45:00,54.79,54.93,54.78,54.92,33136.0,51.6131,51.7449,51.6036,51.7355,33136.0
2018-02-01 09:50:00,54.94,55.23,54.93,55.22,54458.0,51.7544,52.0275,51.7449,52.0181,54458.0
2018-02-01 09:55:00,55.24,55.54,55.23,55.23,94288.0,52.037,52.3196,52.0275,52.0275,94288.0
2018-02-01 10:00:00,55.23,55.38,55.23,55.23,37280.0,52.0275,52.1688,52.0275,52.0275,37280.0
2018-02-01 10:05:00,55.27,55.37,55.21,55.3,16850.0,52.0652,52.1594,52.0087,52.0935,16850.0
2018-02-01 10:10:00,55.27,55.28,55.07,55.11,30848.0,52.0652,52.0746,51.8768,51.9145,30848.0
2018-02-01 10:15:00,55.15,55.25,55.11,55.24,10358.0,51.9522,52.0464,51.9145,52.037,10358.0
2018-02-01 10:20:00,55.21,55.32,55.17,55.32,13994.0,52.0087,52.1123,51.971,52.1123,13994.0
2018-02-01 10:25:00,55.38,55.43,55.13,55.21,22672.0,52.1688,52.2159,51.9333,52.0087,22672.0
2018-02-01 10:30:00,55.21,55.21,54.92,54.97,33148.0,52.0087,52.0087,51.7355,51.7826,33148.0
2018-02-01 10:35:00,54.95,55.12,54.93,55.07,14524.0,51.7638,51.9239,51.7449,51.8768,14524.0
2018-02-01 10:40:00,55.1,55.14,54.98,54.98,10850.0,51.9051,51.9428,51.792,51.792,10850.0
2018-02-01 10:45:00,54.94,55.17,54.93,55.09,21044.0,51.7544,51.971,51.7449,51.8957,21044.0
2018-02-01 10:50:00,55.14,55.15,55.02,55.1,12754.0,51.9428,51.9522,51.8297,51.9051,12754.0
2018-02-01 10:55:00,55.13,55.2,55.05,55.11,14666.0,51.9333,51.9993,51.858,51.9145,14666.0
2018-02-01 11:00:00,55.21,55.39,55.21,55.37,14606.0,52.0087,52.1783,52.0087,52.1594,14606.0
2018-02-01 11:05:00,55.32,55.38,55.24,55.31,20308.0,52.1123,52.1688,52.037,52.1029,20308.0
2018-02-01 11:10:00,55.32,55.35,55.26,55.35,19874.0,52.1123,52.1406,52.0558,52.1406,19874.0
2018-02-01 11:15:00,55.38,55.48,55.37,55.42,12720.0,52.1688,52.263,52.1594,52.2065,12720.0
2018-02-01 11:20:00,55.38,55.41,55.32,55.41,9172.0,52.1688,52.1971,52.1123,52.1971,9172.0
2018-02-01 11:25:00,55.41,55.44,55.37,55.41,24152.0,52.1971,52.2254,52.1594,52.1971,24152.0
2018-02-01 11:30:00,55.43,55.77,55.42,55.74,32778.0,52.2159,52.5362,52.2065,52.508,32778.0
2018-02-01 11:35:00,55.77,55.95,55.73,55.87,35814.0,52.5362,52.7058,52.4986,52.6304,35814.0
2018-02-01 11:40:00,55.83,56.08,55.81,56.04,32470.0,52.5928,52.8283,52.5739,52.7906,32470.0
2018-02-01 11:45:00,56.04,56.04,55.92,55.93,38960.0,52.7906,52.7906,52.6775,52.687,38960.0
2018-02-01 11:50:00,55.94,56.03,55.94,56.01,23318.0,52.6964,52.7812,52.6964,52.7623,23318.0
2018-02-01 11:55:00,56.04,56.12,56.04,56.1,25804.0,52.7906,52.8659,52.7906,52.8471,25804.0
2018-02-01 12:00:00,56.12,56.18,56.04,56.08,23476.0,52.8659,52.9225,52.7906,52.8283,23476.0
2018-02-01 12:05:00,56.13,56.13,56.05,56.07,26182.0,52.8754,52.8754,52.8,52.8188,26182.0
2018-02-01 12:10:00,56.07,56.15,56.05,56.12,41550.0,52.8188,52.8942,52.8,52.8659,41550.0
2018-02-01 12:15:00,56.1,56.3,56.1,56.29,47896.0,52.8471,53.0355,52.8471,53.0261,47896.0
2018-02-01 12:20:00,56.29,56.34,56.22,56.25,44274.0,53.0261,53.0732,52.9601,52.9884,44274.0
2018-02-01 12:25:00,56.27,56.27,56.12,56.18,33758.0,53.0072,53.0072,52.8659,52.9225,33758.0
2018-02-01 12:30:00,56.17,56.23,56.17,56.19,23276.0,52.913,52.9696,52.913,52.9319,23276.0
2018-02-01 12:35:00,56.2,56.22,56.16,56.21,18516.0,52.9413,52.9601,52.9036,52.9507,18516.0
2018-02-01 12:40:00,56.22,56.23,56.1,56.15,21056.0,52.9601,52.9696,52.8471,52.8942,21056.0
2018-02-01 12:45:00,56.14,56.2,56.14,56.18,5670.0,52.8848,52.9413,52.8848,52.9225,5670.0
2018-02-01 12:50:00,56.18,56.2,56.13,56.15,11470.0,52.9225,52.9413,52.8754,52.8942,11470.0
2018-02-01 12:55:00,56.16,56.17,56.11,56.11,5800.0,52.9036,52.913,52.8565,52.8565,5800.0
2018-02-01 13:00:00,56.13,56.28,56.12,56.28,12276.0,52.8754,53.0167,52.8659,53.0167,12276.0
2018-02-01 13:05:00,56.29,56.33,56.24,56.26,13766.0,53.0261,53.0638,52.979,52.9978,13766.0
2018-02-01 13:10:00,56.25,56.27,56.2,56.2,4390.0,52.9884,53.0072,52.9413,52.9413,4390.0
2018-02-01 13:15:00,56.19,56.22,56.17,56.18,6442.0,52.9319,52.9601,52.913,52.9225,6442.0
2018-02-01 13:20:00,56.18,56.18,56.15,56.16,14460.0,52.9225,52.9225,52.8942,52.9036,14460.0
2018-02-01 13:25:00,56.16,56.23,56.16,56.19,14072.0,52.9036,52.9696,52.9036,52.9319,14072.0
2018-02-01 13:30:00,56.16,56.18,56.02,56.04,30856.0,52.9036,52.9225,52.7717,52.7906,30856.0
2018-02-01 13:35:00,56.02,56.02,55.93,55.94,23654.0,52.7717,52.7717,52.687,52.6964,23654.0
2018-02-01 13:40:00,55.93,55.93,55.77,55.78,24790.0,52.687,52.687,52.5362,52.5457,24790.0
2018-02-01 13:45:00,55.81,55.81,55.69,55.77,17530.0,52.5739,52.5739,52.4609,52.5362,17530.0
2018-02-01 13:50:00,55.79,55.8,55.6,55.6,24618.0,52.5551,52.5645,52.3761,52.3761,24618.0
2018-02-01 13:55:00,55.6,55.68,55.51,55.59,35198.0,52.3761,52.4515,52.2913,52.3667,35198.0
2018-02-01 14:00:00,55.62,55.66,55.52,55.64,21156.0,52.3949,52.4326,52.3007,52.4138,21156.0
2018-02-01 14:05:00,55.59,55.67,55.59,55.63,6740.0,52.3667,52.442,52.3667,52.4043,6740.0
2018-02-01 14:10:00,55.5,55.56,55.41,55.42,22586.0,52.2819,52.3384,52.1971,52.2065,22586.0
2018-02-01 14:15:00,55.47,55.47,55.29,55.29,18510.0,52.2536,52.2536,52.0841,52.0841,18510.0
2018-02-01 14:20:00,55.27,55.34,55.02,55.22,56252.0,52.0652,52.1312,51.8297,52.0181,56252.0
2018-02-01 14:25:00,55.19,55.43,55.17,55.42,23752.0,51.9899,52.2159,51.971,52.2065,23752.0
2018-02-01 14:30:00,55.43,55.44,55.35,55.36,7810.0,52.2159,52.2254,52.1406,52.15,7810.0
2018-02-01 14:35:00,55.34,55.53,55.34,55.49,15882.0,52.1312,52.3101,52.1312,52.2725,15882.0
2018-02-01 14:40:00,55.46,55.58,55.41,55.43,14150.0,52.2442,52.3572,52.1971,52.2159,14150.0
2018-02-01 14:45:00,55.49,55.57,55.47,55.56,12648.0,52.2725,52.3478,52.2536,52.3384,12648.0
2018-02-01 14:50:00,55.55,55.61,55.5,55.51,17960.0,52.329,52.3855,52.2819,52.2913,17960.0
2018-02-01 14:55:00,55.55,55.64,55.55,55.62,12688.0,52.329,52.4138,52.329,52.3949,12688.0
2018-02-01 15:00:00,55.58,55.72,55.58,55.59,10280.0,52.3572,52.4891,52.3572,52.3667,10280.0
2018-02-01 15:05:00,55.55,55.63,55.52,55.63,4520.0,52.329,52.4043,52.3007,52.4043,4520.0
2018-02-01 15:10:00,55.68,55.73,55.62,55.64,7800.0,52.4515,52.4986,52.3949,52.4138,7800.0
2018-02-01 15:15:00,55.56,55.64,55.43,55.43,10640.0,52.3384,52.4138,52.2159,52.2159,10640.0
2018-02-01 15:20:00,55.41,55.45,55.33,55.39,11816.0,52.1971,52.2348,52.1217,52.1783,11816.0
2018-02-01 15:25:00,55.41,55.47,55.24,55.24,19066.0,52.1971,52.2536,52.037,52.037,19066.0
2018-02-01 15:30:00,55.21,55.22,54.93,55.08,49606.0,52.0087,52.0181,51.7449,51.8862,49606.0
2018-02-01 15:35:00,55.1,55.27,55.1,55.2,43556.0,51.9051,52.0652,51.9051,51.9993,43556.0
2018-02-01 15:40:00,55.18,55.18,54.99,55.03,14636.0,51.9804,51.9804,51.8015,51.8391,14636.0
2018-02-01 15:45:00,55.16,55.31,55.14,55.27,20374.0,51.9616,52.1029,51.9428,52.0652,20374.0
2018-02-01 15:50:00,55.29,55.52,55.29,55.4,38220.0,52.0841,52.3007,52.0841,52.1877,38220.0
2018-02-01 15:55:00,55.37,55.6,55.35,55.54,42178.0,52.1594,52.3761,52.1406,52.3196,42178.0
2018-02-02 09:30:00,54.18,54.36,54.11,54.21,319454.0,51.0384,51.208,50.9725,51.0667,319454.0
2018-02-02 09:35:00,54.2,54.3,53.93,53.94,221780.0,51.0573,51.1515,50.8029,50.8123,221780.0
2018-02-02 09:40:00,53.95,54.24,53.93,54.18,132552.0,50.8218,51.0949,50.8029,51.0384,132552.0
2018-02-02 09:45:00,54.15,54.15,54.02,54.13,62440.0,51.0102,51.0102,50.8877,50.9913,62440.0
2018-02-02 09:50:00,54.15,54.15,53.95,53.96,104262.0,51.0102,51.0102,50.8218,50.8312,104262.0
2018-02-02 09:55:00,53.93,54.02,53.87,53.98,66318.0,50.8029,50.8877,50.7464,50.85,66318.0
2018-02-02 10:00:00,53.96,53.96,53.48,53.48,205422.0,50.8312,50.8312,50.379,50.379,205422.0
2018-02-02 10:05:00,53.47,53.73,53.27,53.63,150744.0,50.3696,50.6145,50.1812,50.5203,150744.0
2018-02-02 10:10:00,53.62,53.77,53.55,53.72,62724.0,50.5109,50.6522,50.445,50.6051,62724.0
2018-02-02 10:15:00,53.72,53.82,53.68,53.77,79520.0,50.6051,50.6993,50.5674,50.6522,79520.0
2018-02-02 10:20:00,53.77,53.9,53.69,53.82,83522.0,50.6522,50.7747,50.5768,50.6993,83522.0
2018-02-02 10:25:00,53.81,54.02,53.79,53.99,52654.0,50.6899,50.8877,50.671,50.8594,52654.0
2018-02-02 10:30:00,53.99,53.99,53.81,53.95,45806.0,50.8594,50.8594,50.6899,50.8218,45806.0
2018-02-02 10:35:00,53.91,54.01,53.83,53.88,55568.0,50.7841,50.8783,50.7087,50.7558,55568.0
2018-02-02 10:40:00,53.87,53.99,53.85,53.87,42528.0,50.7464,50.8594,50.7276,50.7464,42528.0
2018-02-02 10:45:00,53.85,53.86,53.71,53.81,39680.0,50.7276,50.737,50.5957,50.6899,39680.0
2018-02-02 10:50:00,53.77,54.05,53.77,54.04,26082.0,50.6522,50.916,50.6522,50.9065,26082.0
2018-02-02 10:55:00,53.99,54.02,53.74,53.82,61310.0,50.8594,50.8877,50.6239,50.6993,61310.0
2018-02-02 11:00:00,53.79,53.8,53.56,53.57,53556.0,50.671,50.6805,50.4544,50.4638,53556.0
2018-02-02 11:05:00,53.58,53.72,53.58,53.7,64536.0,50.4732,50.6051,50.4732,50.5863,64536.0
2018-02-02 11:10:00,53.7,53.8,53.69,53.73,50340.0,50.5863,50.6805,50.5768,50.6145,50340.0
2018-02-02 11:15:00,53.76,53.76,53.43,53.48,59592.0,50.6428,50.6428,50.3319,50.379,59592.0
2018-02-02 11:20:00,53.49,53.61,53.41,53.54,53534.0,50.3884,50.5015,50.3131,50.4355,53534.0
2018-02-02 11:25:00,53.53,53.58,53.43,53.45,60972.0,50.4261,50.4732,50.3319,50.3508,60972.0
2018-02-02 11:30:00,53.46,53.57,53.38,53.4,47942.0,50.3602,50.4638,50.2848,50.3037,47942.0
2018-02-02 11:35:00,53.43,53.59,53.37,53.56,53724.0,50.3319,50.4826,50.2754,50.4544,53724.0
2018-02-02 11:40:00,53.56,53.62,53.43,53.44,34334.0,50.4544,50.5109,50.3319,50.3413,34334.0
2018-02-02 11:45:00,53.42,53.49,53.34,53.39,26126.0,50.3225,50.3884,50.2471,50.2942,26126.0
2018-02-02 11:50:00,53.42,53.51,53.38,53.51,29444.0,50.3225,50.4073,50.2848,50.4073,29444.0
2018-02-02 11:55:00,53.49,53.5,52.98,53.05,136500.0,50.3884,50.3979,49.908,49.9739,136500.0
2018-02-02 12:00:00,53.01,53.2,52.85,53.07,132588.0,49.9363,50.1153,49.7855,49.9928,132588.0
2018-02-02 12:05:00,53.11,53.15,53.07,53.11,78712.0,50.0305,50.0681,49.9928,50.0305,78712.0
2018-02-02 12:10:00,53.12,53.27,53.08,53.24,39212.0,50.0399,50.1812,50.0022,50.1529,39212.0
2018-02-02 12:15:00,53.23,53.35,53.23,53.35,41136.0,50.1435,50.2566,50.1435,50.2566,41136.0
2018-02-02 12:20:00,53.36,53.37,53.22,53.35,64854.0,50.266,50.2754,50.1341,50.2566,64854.0
2018-02-02 12:25:00,53.32,53.48,53.32,53.47,44212.0,50.2283,50.379,50.2283,50.3696,44212.0
2018-02-02 12:30:00,53.44,53.44,53.32,53.33,40268.0,50.3413,50.3413,50.2283,50.2377,40268.0
2018-02-02 12:35:00,53.36,53.37,53.21,53.23,16090.0,50.266,50.2754,50.1247,50.1435,16090.0
2018-02-02 12:40:00,53.26,53.35,53.22,53.35,17898.0,50.1718,50.2566,50.1341,50.2566,17898.0
2018-02-02 12:45:00,53.31,53.33,53.17,53.27,14092.0,50.2189,50.2377,50.087,50.1812,14092.0
2018-02-02 12:50:00,53.21,53.23,53.15,53.16,23466.0,50.1247,50.1435,50.0681,50.0776,23466.0
2018-02-02 12:55:00,53.16,53.24,53.08,53.08,31588.0,50.0776,50.1529,50.0022,50.0022,31588.0
2018-02-02 13:00:00,53.03,53.06,52.97,53.02,38564.0,49.9551,49.9834,49.8986,49.9457,38564.0
2018-02-02 13:05:00,53.02,53.1,53.02,53.02,22106.0,49.9457,50.021,49.9457,49.9457,22106.0
2018-02-02 13:10:00,53.02,53.19,52.99,53.13,31730.0,49.9457,50.1058,49.9174,50.0493,31730.0
2018-02-02 13:15:00,53.1,53.19,53.05,53.07,20370.0,50.021,50.1058,49.9739,49.9928,20370.0
2018-02-02 13:20:00,53.05,53.05,52.85,52.86,94494.0,49.9739,49.9739,49.7855,49.795,94494.0
2018-02-02 13:25:00,52.85,53.02,52.82,53.02,61196.0,49.7855,49.9457,49.7573,49.9457,61196.0
2018-02-02 13:30:00,53.03,53.1,53.0,53.07,19304.0,49.9551,50.021,49.9268,49.9928,19304.0
2018-02-02 13:35:00,53.06,53.09,52.9,52.9,19782.0,49.9834,50.0116,49.8326,49.8326,19782.0
2018-02-02 13:40:00,52.9,52.91,52.72,52.77,47300.0,49.8326,49.8421,49.6631,49.7102,47300.0
2018-02-02 13:45:00,52.77,52.78,52.63,52.63,81276.0,49.7102,49.7196,49.5783,49.5783,81276.0
2018-02-02 13:50:00,52.65,52.8,52.63,52.76,47006.0,49.5971,49.7384,49.5783,49.7008,47006.0
2018-02-02 13:55:00,52.79,52.83,52.74,52.77,20194.0,49.729,49.7667,49.6819,49.7102,20194.0
2018-02-02 14:00:00,52.77,52.77,52.67,52.73,39278.0,49.7102,49.7102,49.616,49.6725,39278.0
2018-02-02 14:05:00,52.74,52.76,52.62,52.68,40424.0,49.6819,49.7008,49.5689,49.6254,40424.0
2018-02-02 14:10:00,52.66,52.67,52.47,52.54,135346.0,49.6066,49.616,49.4276,49.4935,135346.0
2018-02-02 14:15:00,52.51,52.54,52.22,52.32,154776.0,49.4653,49.4935,49.1921,49.2863,154776.0
2018-02-02 14:20:00,52.34,52.41,52.17,52.33,102782.0,49.3051,49.3711,49.145,49.2957,102782.0
2018-02-02 14:25:00,52.35,52.38,51.94,52.03,145898.0,49.3145,49.3428,48.9283,49.0131,145898.0
2018-02-02 14:30:00,52.02,52.35,52.02,52.3,62922.0,49.0037,49.3145,49.0037,49.2674,62922.0
2018-02-02 14:35:00,52.3,52.34,52.1,52.12,62148.0,49.2674,49.3051,49.079,49.0979,62148.0
2018-02-02 14:40:00,52.11,52.42,52.1,52.4,92624.0,49.0885,49.3805,49.079,49.3616,92624.0
2018-02-02 14:45:00,52.39,52.41,52.08,52.16,47584.0,49.3522,49.3711,49.0602,49.1356,47584.0
2018-02-02 14:50:00,52.16,52.16,51.99,52.13,36870.0,49.1356,49.1356,48.9754,49.1073,36870.0
2018-02-02 14:55:00,52.09,52.11,51.72,51.87,101714.0,49.0696,49.0885,48.7211,48.8624,101714.0
2018-02-02 15:00:00,51.84,51.98,51.68,51.7,36278.0,48.8341,48.966,48.6834,48.7022,36278.0
2018-02-02 15:05:00,51.71,51.73,51.45,51.46,114600.0,48.7116,48.7305,48.4667,48.4761,114600.0
2018-02-02 15:10:00,51.46,51.81,51.46,51.71,62546.0,48.4761,48.8058,48.4761,48.7116,62546.0
2018-02-02 15:15:00,51.7,52.13,51.64,51.93,90466.0,48.7022,49.1073,48.6457,48.9189,90466.0
2018-02-02 15:20:00,51.96,52.12,51.96,52.11,34650.0,48.9472,49.0979,48.9472,49.0885,34650.0
2018-02-02 15:25:00,52.14,52.19,51.9,51.9,63480.0,49.1167,49.1638,48.8906,48.8906,63480.0
2018-02-02 15:30:00,51.88,51.88,51.59,51.65,59084.0,48.8718,48.8718,48.5986,48.6551,59084.0
2018-02-02 15:35:00,51.7,51.94,51.6,51.87,53380.0,48.7022,48.9283,48.608,48.8624,53380.0
2018-02-02 15:40:00,51.87,51.87,51.52,51.55,127140.0,48.8624,48.8624,48.5327,48.5609,127140.0
2018-02-02 15:45:00,51.53,51.53,51.39,51.44,106734.0,48.5421,48.5421,48.4102,48.4573,106734.0
2018-02-02 15:50:00,51.45,51.52,51.23,51.24,194598.0,48.4667,48.5327,48.2595,48.2689,194598.0
2018-02-02 15:55:00,51.26,51.36,51.13,51.24,181246.0,48.2877,48.3819,48.1653,48.2689,181246.0
2018-02-05 09:30:00,49.49,50.01,49.16,50.0,528428.0,46.6204,47.1102,46.3095,47.1008,528428.0
2018-02-05 09:35:00,50.02,50.25,49.87,49.93,147170.0,47.1196,47.3363,46.9783,47.0349,147170.0
2018-02-05 09:40:00,49.93,49.98,49.68,49.78,115662.0,47.0349,47.082,46.7994,46.8936,115662.0
2018-02-05 09:45:00,49.81,49.9,49.6,49.74,150450.0,46.9218,47.0066,46.724,46.8559,150450.0
2018-02-05 09:50:00,49.74,50.04,49.66,49.99,76562.0,46.8559,47.1385,46.7805,47.0914,76562.0
2018-02-05 09:55:00,49.98,50.13,49.97,50.09,58744.0,47.082,47.2233,47.0725,47.1856,58744.0
2018-02-05 10:00:00,50.07,50.2,49.93,50.11,80250.0,47.1667,47.2892,47.0349,47.2044,80250.0
2018-02-05 10:05:00,50.18,50.49,50.1,50.45,161550.0,47.2704,47.5624,47.195,47.5247,161550.0
2018-02-05 10:10:00,50.45,50.69,50.35,50.69,82136.0,47.5247,47.7508,47.4305,47.7508,82136.0
2018-02-05 10:15:00,50.7,50.87,50.63,50.8,133648.0,47.7602,47.9204,47.6943,47.8544,133648.0
2018-02-05 10:20:00,50.77,51.1,50.74,51.1,116696.0,47.8262,48.137,47.7979,48.137,116696.0
2018-02-05 10:25:00,51.12,51.3,51.1,51.18,125998.0,48.1559,48.3254,48.137,48.2124,125998.0
2018-02-05 10:30:00,51.16,51.17,50.59,50.69,179866.0,48.1935,48.203,47.6566,47.7508,179866.0
2018-02-05 10:35:00,50.67,50.82,50.57,50.62,51158.0,47.7319,47.8733,47.6377,47.6848,51158.0
2018-02-05 10:40:00,50.67,50.85,50.6,50.85,54586.0,47.7319,47.9015,47.666,47.9015,54586.0
2018-02-05 10:45:00,50.87,51.27,50.82,51.18,61700.0,47.9204,48.2972,47.8733,48.2124,61700.0
2018-02-05 10:50:00,51.19,51.19,50.98,51.07,55816.0,48.2218,48.2218,48.024,48.1088,55816.0
2018-02-05 10:55:00,51.02,51.23,51.0,51.12,40720.0,48.0617,48.2595,48.0428,48.1559,40720.0
2018-02-05 11:00:00,51.1,51.3,50.92,51.0,54238.0,48.137,48.3254,47.9675,48.0428,54238.0
2018-02-05 11:05:00,50.94,51.07,50.91,51.01,26662.0,47.9863,48.1088,47.958,48.0522,26662.0
2018-02-05 11:10:00,51.02,51.06,50.93,50.94,60022.0,48.0617,48.0993,47.9769,47.9863,60022.0
2018-02-05 11:15:00,50.95,51.05,50.92,50.98,26512.0,47.9957,48.0899,47.9675,48.024,26512.0
2018-02-05 11:20:00,50.98,50.99,50.69,50.87,31198.0,48.024,48.0334,47.7508,47.9204,31198.0
2018-02-05 11:25:00,50.9,50.94,50.74,50.77,22338.0,47.9486,47.9863,47.7979,47.8262,22338.0
2018-02-05 11:30:00,50.76,50.76,50.53,50.64,55348.0,47.8167,47.8167,47.6001,47.7037,55348.0
2018-02-05 11:35:00,50.6,50.6,50.35,50.49,75484.0,47.666,47.666,47.4305,47.5624,75484.0
2018-02-05 11:40:00,50.47,50.49,50.1,50.18,100224.0,47.5435,47.5624,47.195,47.2704,100224.0
2018-02-05 11:45:00,50.21,50.27,50.1,50.11,20654.0,47.2986,47.3551,47.195,47.2044,20654.0
2018-02-05 11:50:00,50.16,50.25,50.16,50.21,25710.0,47.2515,47.3363,47.2515,47.2986,25710.0
2018-02-05 11:55:00,50.2,50.48,50.2,50.44,18090.0,47.2892,47.553,47.2892,47.5153,18090.0
2018-02-05 12:00:00,50.43,50.44,50.17,50.17,10434.0,47.5059,47.5153,47.2609,47.2609,10434.0
2018-02-05 12:05:00,50.15,50.19,50.0,50.02,13344.0,47.2421,47.2798,47.1008,47.1196,13344.0
2018-02-05 12:10:00,50.0,50.13,49.94,49.96,32784.0,47.1008,47.2233,47.0443,47.0631,32784.0
2018-02-05 12:15:00,49.98,49.98,49.7,49.72,31474.0,47.082,47.082,46.8182,46.837,31474.0
2018-02-05 12:20:00,49.68,49.72,49.4,49.49,56238.0,46.7994,46.837,46.5356,46.6204,56238.0
2018-02-05 12:25:00,49.52,49.78,49.51,49.63,33306.0,46.6486,46.8936,46.6392,46.7523,33306.0
2018-02-05 12:30:00,49.68,49.91,49.68,49.89,15658.0,46.7994,47.016,46.7994,46.9972,15658.0
2018-02-05 12:35:00,49.85,49.85,49.7,49.77,38450.0,46.9595,46.9595,46.8182,46.8841,38450.0
2018-02-05 12:40:00,49.71,49.85,49.71,49.79,8598.0,46.8276,46.9595,46.8276,46.903,8598.0
2018-02-05 12:45:00,49.9,49.93,49.71,49.93,5284.0,47.0066,47.0349,46.8276,47.0349,5284.0
2018-02-05 12:50:00,49.98,50.02,49.88,49.88,23384.0,47.082,47.1196,46.9878,46.9878,23384.0
2018-02-05 12:55:00,49.87,49.99,49.63,49.66,29520.0,46.9783,47.0914,46.7523,46.7805,29520.0
2018-02-05 13:00:00,49.55,49.55,49.06,49.1,70910.0,46.6769,46.6769,46.2153,46.253,70910.0
2018-02-05 13:05:00,49.06,49.25,48.83,48.92,67046.0,46.2153,46.3943,45.9986,46.0834,67046.0
2018-02-05 13:10:00,48.85,49.16,48.82,49.07,56454.0,46.0175,46.3095,45.9892,46.2247,56454.0
2018-02-05 13:15:00,49.08,49.12,48.67,48.67,94598.0,46.2341,46.2718,45.8479,45.8479,94598.0
2018-02-05 13:20:00,48.69,48.88,48.66,48.76,48638.0,45.8668,46.0457,45.8385,45.9327,48638.0
2018-02-05 13:25:00,48.77,48.77,48.38,48.6,109940.0,45.9421,45.9421,45.5747,45.782,109940.0
2018-02-05 13:30:00,48.59,48.83,48.52,48.55,54088.0,45.7726,45.9986,45.7066,45.7349,54088.0
2018-02-05 13:35:00,48.62,48.69,48.32,48.32,38530.0,45.8008,45.8668,45.5182,45.5182,38530.0
2018-02-05 13:40:00,48.38,48.65,48.38,48.6,32500.0,45.5747,45.8291,45.5747,45.782,32500.0
2018-02-05 13:45:00,48.57,48.82,48.52,48.69,63934.0,45.7537,45.9892,45.7066,45.8668,63934.0
2018-02-05 13:50:00,48.79,48.96,48.78,48.95,54874.0,45.961,46.1211,45.9515,46.1117,54874.0
2018-02-05 13:55:00,48.88,49.4,48.88,49.37,79052.0,46.0457,46.5356,46.0457,46.5073,79052.0
2018-02-05 14:00:00,49.37,49.37,49.01,49.05,19056.0,46.5073,46.5073,46.1682,46.2059,19056.0
2018-02-05 14:05:00,49.07,49.1,48.77,48.84,46304.0,46.2247,46.253,45.9421,46.0081,46304.0
2018-02-05 14:10:00,48.86,49.05,48.85,48.92,27364.0,46.0269,46.2059,46.0175,46.0834,27364.0
2018-02-05 14:15:00,48.85,48.85,48.54,48.66,28498.0,46.0175,46.0175,45.7255,45.8385,28498.0
2018-02-05 14:20:00,48.67,48.71,48.22,48.22,49894.0,45.8479,45.8856,45.424,45.424,49894.0
2018-02-05 14:25:00,48.34,48.38,48.21,48.35,48420.0,45.5371,45.5747,45.4146,45.5465,48420.0
2018-02-05 14:30:00,48.31,48.31,47.79,47.9,72802.0,45.5088,45.5088,45.0189,45.1226,72802.0
2018-02-05 14:35:00,47.86,48.09,47.74,47.98,92410.0,45.0849,45.3015,44.9718,45.1979,92410.0
2018-02-05 14:40:00,47.97,48.18,47.71,47.8,80084.0,45.1885,45.3863,44.9436,45.0284,80084.0
2018-02-05 14:45:00,47.85,47.95,47.57,47.66,73582.0,45.0755,45.1697,44.8117,44.8965,73582.0
2018-02-05 14:50:00,47.63,47.63,47.34,47.49,163486.0,44.8682,44.8682,44.595,44.7363,163486.0
2018-02-05 14:55:00,47.45,47.54,46.66,46.69,249890.0,44.6987,44.7834,43.9545,43.9827,249890.0
2018-02-05 15:00:00,46.68,46.88,45.92,45.97,159156.0,43.9733,44.1617,43.2574,43.3045,159156.0
2018-02-05 15:05:00,46.0,46.09,42.85,42.85,289266.0,43.3327,43.4175,40.3654,40.3654,289266.0
2018-02-05 15:10:00,42.94,45.04,41.25,44.98,279770.0,40.4502,42.4284,38.8582,42.3719,279770.0
2018-02-05 15:15:00,45.04,46.61,44.88,45.3,234008.0,42.4284,43.9074,42.2777,42.6733,234008.0
2018-02-05 15:20:00,45.15,46.38,44.83,46.27,114040.0,42.532,43.6907,42.2306,43.5871,114040.0
2018-02-05 15:25:00,46.34,46.91,46.08,46.76,121342.0,43.653,44.19,43.4081,44.0487,121342.0
2018-02-05 15:30:00,46.79,46.93,46.09,46.5,91684.0,44.0769,44.2088,43.4175,43.8037,91684.0
2018-02-05 15:35:00,46.49,46.51,45.43,45.47,62690.0,43.7943,43.8132,42.7958,42.8335,62690.0
2018-02-05 15:40:00,45.44,45.92,44.81,45.74,97186.0,42.8052,43.2574,42.2117,43.0878,97186.0
2018-02-05 15:45:00,45.72,45.81,44.91,44.96,77216.0,43.069,43.1538,42.3059,42.353,77216.0
2018-02-05 15:50:00,44.88,45.38,44.5,44.6,120942.0,42.2777,42.7487,41.9197,42.0139,120942.0
2018-02-05 15:55:00,44.6,45.22,44.12,44.26,182780.0,42.0139,42.598,41.5617,41.6936,182780.0
2018-02-06 09:30:00,41.56,43.02,41.02,43.02,378222.0,39.1502,40.5255,38.6415,40.5255,378222.0
2018-02-06 09:35:00,43.05,43.95,43.04,43.86,158304.0,40.5538,41.4016,40.5444,41.3168,158304.0
2018-02-06 09:40:00,43.85,44.6,43.75,44.16,159104.0,41.3074,42.0139,41.2132,41.5994,159104.0
2018-02-06 09:45:00,44.1,44.79,44.0,44.62,152392.0,41.5429,42.1929,41.4487,42.0328,152392.0
2018-02-06 09:50:00,44.66,46.21,44.6,46.17,303758.0,42.0704,43.5306,42.0139,43.4929,303758.0
2018-02-06 09:55:00,46.21,46.26,44.54,45.17,358462.0,43.5306,43.5777,41.9574,42.5509,358462.0
2018-02-06 10:00:00,45.23,45.75,45.13,45.51,130066.0,42.6074,43.0972,42.5132,42.8711,130066.0
2018-02-06 10:05:00,45.52,45.94,44.6,44.72,146204.0,42.8806,43.2762,42.0139,42.127,146204.0
2018-02-06 10:10:00,44.81,45.24,44.45,44.62,115808.0,42.2117,42.6168,41.8726,42.0328,115808.0
2018-02-06 10:15:00,44.54,44.67,43.29,43.92,136764.0,41.9574,42.0799,40.7799,41.3733,136764.0
2018-02-06 10:20:00,43.99,44.54,43.15,43.57,125598.0,41.4393,41.9574,40.648,41.0436,125598.0
2018-02-06 10:25:00,43.69,44.16,43.34,43.62,59796.0,41.1567,41.5994,40.827,41.0907,59796.0
2018-02-06 10:30:00,43.72,43.96,43.42,43.6,37146.0,41.1849,41.411,40.9023,41.0719,37146.0
2018-02-06 10:35:00,43.6,43.6,42.96,43.5,71184.0,41.0719,41.0719,40.469,40.9777,71184.0
2018-02-06 10:40:00,43.53,43.86,43.08,43.77,67600.0,41.006,41.3168,40.582,41.232,67600.0
2018-02-06 10:45:00,43.82,44.4,43.82,44.13,81574.0,41.2791,41.8255,41.2791,41.5712,81574.0
2018-02-06 10:50:00,44.27,44.63,43.8,44.46,46214.0,41.703,42.0422,41.2603,41.882,46214.0
2018-02-06 10:55:00,44.57,44.6,44.08,44.09,33256.0,41.9857,42.0139,41.5241,41.5335,33256.0
2018-02-06 11:00:00,44.0,44.02,43.75,43.91,19402.0,41.4487,41.4675,41.2132,41.3639,19402.0
2018-02-06 11:05:00,43.93,44.31,43.37,43.88,37906.0,41.3828,41.7407,40.8552,41.3357,37906.0
2018-02-06 11:10:00,43.77,44.13,43.34,43.35,34322.0,41.232,41.5712,40.827,40.8364,34322.0
2018-02-06 11:15:00,43.48,43.99,43.48,43.95,35012.0,40.9589,41.4393,40.9589,41.4016,35012.0
2018-02-06 11:20:00,43.96,44.02,43.77,43.81,21026.0,41.411,41.4675,41.232,41.2697,21026.0
2018-02-06 11:25:00,43.59,43.9,43.38,43.56,16980.0,41.0625,41.3545,40.8647,41.0342,16980.0
2018-02-06 11:30:00,43.59,43.59,43.13,43.29,36826.0,41.0625,41.0625,40.6291,40.7799,36826.0
2018-02-06 11:35:00,43.23,43.55,43.13,43.47,14076.0,40.7234,41.0248,40.6291,40.9494,14076.0
2018-02-06 11:40:00,43.46,43.85,43.46,43.69,20010.0,40.94,41.3074,40.94,41.1567,20010.0
2018-02-06 11:45:00,43.73,44.02,43.63,44.02,16262.0,41.1944,41.4675,41.1002,41.4675,16262.0
2018-02-06 11:50:00,44.07,44.6,44.02,44.27,75058.0,41.5146,42.0139,41.4675,41.703,75058.0
2018-02-06 11:55:00,44.38,44.48,44.06,44.07,24466.0,41.8067,41.9009,41.5052,41.5146,24466.0
2018-02-06 12:00:00,44.12,44.41,44.11,44.34,12086.0,41.5617,41.8349,41.5523,41.769,12086.0
2018-02-06 12:05:00,44.35,44.77,44.35,44.71,47582.0,41.7784,42.1741,41.7784,42.1175,47582.0
2018-02-06 12:10:00,44.7,44.75,44.45,44.75,22844.0,42.1081,42.1552,41.8726,42.1552,22844.0
2018-02-06 12:15:00,44.73,45.05,44.58,44.63,35520.0,42.1364,42.4378,41.9951,42.0422,35520.0
2018-02-06 12:20:00,44.76,44.8,44.55,44.6,18570.0,42.1646,42.2023,41.9668,42.0139,18570.0
2018-02-06 12:25:00,44.71,45.28,44.69,45.23,33800.0,42.1175,42.6545,42.0987,42.6074,33800.0
2018-02-06 12:30:00,45.22,45.53,45.06,45.12,57198.0,42.598,42.89,42.4472,42.5038,57198.0
2018-02-06 12:35:00,45.12,45.66,44.9,45.61,48462.0,42.5038,43.0124,42.2965,42.9653,48462.0
2018-02-06 12:40:00,45.62,45.63,45.2,45.25,33852.0,42.9748,42.9842,42.5791,42.6262,33852.0
2018-02-06 12:45:00,45.24,45.24,44.85,44.97,52554.0,42.6168,42.6168,42.2494,42.3625,52554.0
2018-02-06 12:50:00,44.94,44.98,44.5,44.71,76448.0,42.3342,42.3719,41.9197,42.1175,76448.0
2018-02-06 12:55:00,44.72,45.02,44.58,44.97,19154.0,42.127,42.4096,41.9951,42.3625,19154.0
2018-02-06 13:00:00,44.77,44.8,44.12,44.41,37690.0,42.1741,42.2023,41.5617,41.8349,37690.0
2018-02-06 13:05:00,44.55,44.59,44.15,44.15,26240.0,41.9668,42.0045,41.59,41.59,26240.0
2018-02-06 13:10:00,44.15,44.72,44.02,44.57,25914.0,41.59,42.127,41.4675,41.9857,25914.0
2018-02-06 13:15:00,44.58,44.84,44.49,44.84,18300.0,41.9951,42.24,41.9103,42.24,18300.0
2018-02-06 13:20:00,44.85,44.95,44.5,44.55,37640.0,42.2494,42.3436,41.9197,41.9668,37640.0
2018-02-06 13:25:00,44.58,44.73,44.43,44.59,18500.0,41.9951,42.1364,41.8538,42.0045,18500.0
2018-02-06 13:30:00,44.56,44.56,43.94,43.94,35004.0,41.9762,41.9762,41.3922,41.3922,35004.0
2018-02-06 13:35:00,44.15,44.44,44.15,44.31,15000.0,41.59,41.8632,41.59,41.7407,15000.0
2018-02-06 13:40:00,44.34,44.34,44.02,44.13,16230.0,41.769,41.769,41.4675,41.5712,16230.0
2018-02-06 13:45:00,44.13,44.33,43.94,44.07,20900.0,41.5712,41.7596,41.3922,41.5146,20900.0
2018-02-06 13:50:00,44.05,44.05,43.83,43.98,21166.0,41.4958,41.4958,41.2886,41.4299,21166.0
2018-02-06 13:55:00,43.89,43.94,43.67,43.83,43198.0,41.3451,41.3922,41.1378,41.2886,43198.0
2018-02-06 14:00:00,43.75,43.92,43.74,43.83,10238.0,41.2132,41.3733,41.2038,41.2886,10238.0
2018-02-06 14:05:00,43.84,43.84,43.51,43.54,15266.0,41.298,41.298,40.9871,41.0154,15266.0
2018-02-06 14:10:00,43.61,44.22,43.61,44.02,28500.0,41.0813,41.6559,41.0813,41.4675,28500.0
2018-02-06 14:15:00,44.02,44.02,43.58,43.59,34150.0,41.4675,41.4675,41.0531,41.0625,34150.0
2018-02-06 14:20:00,43.6,43.77,43.42,43.57,22662.0,41.0719,41.232,40.9023,41.0436,22662.0
2018-02-06 14:25:00,43.59,43.87,43.51,43.73,28784.0,41.0625,41.3262,40.9871,41.1944,28784.0
2018-02-06 14:30:00,43.69,44.06,43.58,44.06,8470.0,41.1567,41.5052,41.0531,41.5052,8470.0
2018-02-06 14:35:00,44.13,44.47,44.09,44.23,81688.0,41.5712,41.8915,41.5335,41.6654,81688.0
2018-02-06 14:40:00,44.24,44.56,44.23,44.56,65092.0,41.6748,41.9762,41.6654,41.9762,65092.0
2018-02-06 14:45:00,44.57,45.09,44.57,45.07,46406.0,41.9857,42.4755,41.9857,42.4567,46406.0
2018-02-06 14:50:00,45.1,45.4,44.81,45.4,96246.0,42.4849,42.7675,42.2117,42.7675,96246.0
2018-02-06 14:55:00,45.4,46.08,45.4,45.99,141092.0,42.7675,43.4081,42.7675,43.3233,141092.0
2018-02-06 15:00:00,45.97,46.38,45.88,46.35,131002.0,43.3045,43.6907,43.2197,43.6624,131002.0
2018-02-06 15:05:00,46.32,47.0,46.19,46.99,134448.0,43.6342,44.2748,43.5117,44.2653,134448.0
2018-02-06 15:10:00,47.0,47.0,46.18,46.3,98386.0,44.2748,44.2748,43.5023,43.6153,98386.0
2018-02-06 15:15:00,46.35,46.6,45.95,46.1,107734.0,43.6624,43.8979,43.2856,43.4269,107734.0
2018-02-06 15:20:00,46.15,46.6,46.02,46.13,68418.0,43.474,43.8979,43.3516,43.4552,68418.0
2018-02-06 15:25:00,46.23,46.65,46.23,46.63,41904.0,43.5494,43.945,43.5494,43.9262,41904.0
2018-02-06 15:30:00,46.62,47.0,46.2,46.85,90774.0,43.9168,44.2748,43.5211,44.1334,90774.0
2018-02-06 15:35:00,46.86,47.3,46.71,47.3,117460.0,44.1429,44.5574,44.0016,44.5574,117460.0
2018-02-06 15:40:00,47.3,47.5,47.15,47.16,131686.0,44.5574,44.7458,44.4161,44.4255,131686.0
2018-02-06 15:45:00,47.16,47.28,46.71,46.77,128592.0,44.4255,44.5385,44.0016,44.0581,128592.0
2018-02-06 15:50:00,46.77,47.07,46.49,46.94,95610.0,44.0581,44.3407,43.7943,44.2182,95610.0
2018-02-06 15:55:00,46.97,47.35,46.79,47.35,99658.0,44.2465,44.6045,44.0769,44.6045,99658.0
2018-02-07 09:30:00,46.92,47.29,46.54,47.08,253638.0,44.1994,44.5479,43.8414,44.3501,253638.0
2018-02-07 09:35:00,47.13,47.91,47.05,47.64,172542.0,44.3972,45.132,44.3219,44.8776,172542.0
2018-02-07 09:40:00,47.67,48.17,47.63,47.72,207718.0,44.9059,45.3769,44.8682,44.953,207718.0
2018-02-07 09:45:00,47.71,47.96,47.27,47.35,164404.0,44.9436,45.1791,44.5291,44.6045,164404.0
2018-02-07 09:50:00,47.33,47.96,47.33,47.79,119528.0,44.5856,45.1791,44.5856,45.0189,119528.0
2018-02-07 09:55:00,47.79,48.09,47.68,48.06,118880.0,45.0189,45.3015,44.9153,45.2733,118880.0
2018-02-07 10:00:00,48.0,48.13,47.85,47.97,75456.0,45.2168,45.3392,45.0755,45.1885,75456.0
2018-02-07 10:05:00,48.01,48.63,48.01,48.49,139598.0,45.2262,45.8102,45.2262,45.6784,139598.0
2018-02-07 10:10:00,48.51,48.71,48.29,48.65,121408.0,45.6972,45.8856,45.49,45.8291,121408.0
2018-02-07 10:15:00,48.7,48.8,48.38,48.56,182964.0,45.8762,45.9704,45.5747,45.7443,182964.0
2018-02-07 10:20:00,48.54,48.65,48.2,48.46,84774.0,45.7255,45.8291,45.4052,45.6501,84774.0
2018-02-07 10:25:00,48.52,48.53,48.26,48.27,40294.0,45.7066,45.716,45.4617,45.4711,40294.0
2018-02-07 10:30:00,48.27,48.42,47.97,48.07,72146.0,45.4711,45.6124,45.1885,45.2827,72146.0
2018-02-07 10:35:00,48.1,48.45,48.04,48.43,49504.0,45.311,45.6407,45.2544,45.6218,49504.0
2018-02-07 10:40:00,48.38,48.48,48.13,48.23,46052.0,45.5747,45.6689,45.3392,45.4334,46052.0
2018-02-07 10:45:00,48.22,48.66,48.22,48.66,87528.0,45.424,45.8385,45.424,45.8385,87528.0
2018-02-07 10:50:00,48.67,48.84,48.63,48.73,84470.0,45.8479,46.0081,45.8102,45.9044,84470.0
2018-02-07 10:55:00,48.74,48.85,48.56,48.71,46522.0,45.9139,46.0175,45.7443,45.8856,46522.0
2018-02-07 11:00:00,48.72,48.97,48.66,48.88,74804.0,45.895,46.1305,45.8385,46.0457,74804.0
2018-02-07 11:05:00,48.92,49.21,48.91,49.2,71636.0,46.0834,46.3566,46.074,46.3472,71636.0
2018-02-07 11:10:00,49.19,49.36,49.02,49.36,86844.0,46.3378,46.4979,46.1776,46.4979,86844.0
2018-02-07 11:15:00,49.38,49.48,49.06,49.07,91916.0,46.5167,46.611,46.2153,46.2247,91916.0
2018-02-07 11:20:00,49.09,49.13,48.97,49.12,43004.0,46.2436,46.2812,46.1305,46.2718,43004.0
2018-02-07 11:25:00,49.12,49.2,48.84,48.88,68320.0,46.2718,46.3472,46.0081,46.0457,68320.0
2018-02-07 11:30:00,48.85,48.85,48.54,48.7,156066.0,46.0175,46.0175,45.7255,45.8762,156066.0
2018-02-07 11:35:00,48.72,48.77,48.59,48.72,55430.0,45.895,45.9421,45.7726,45.895,55430.0
2018-02-07 11:40:00,48.69,48.98,48.66,48.96,13556.0,45.8668,46.1399,45.8385,46.1211,13556.0
2018-02-07 11:45:00,48.97,48.99,48.85,48.87,37848.0,46.1305,46.1494,46.0175,46.0363,37848.0
2018-02-07 11:50:00,48.83,49.13,48.74,48.97,48166.0,45.9986,46.2812,45.9139,46.1305,48166.0
2018-02-07 11:55:00,48.98,49.17,48.75,49.15,36354.0,46.1399,46.3189,45.9233,46.3001,36354.0
2018-02-07 12:00:00,49.13,49.16,49.04,49.1,120680.0,46.2812,46.3095,46.1965,46.253,120680.0
2018-02-07 12:05:00,49.08,49.09,48.88,48.95,26926.0,46.2341,46.2436,46.0457,46.1117,26926.0
2018-02-07 12:10:00,49.09,49.19,49.0,49.09,31656.0,46.2436,46.3378,46.1588,46.2436,31656.0
2018-02-07 12:15:00,49.12,49.13,48.85,48.94,27244.0,46.2718,46.2812,46.0175,46.1023,27244.0
2018-02-07 12:20:00,48.82,48.89,48.69,48.89,47178.0,45.9892,46.0552,45.8668,46.0552,47178.0
2018-02-07 12:25:00,48.92,48.93,48.77,48.92,11868.0,46.0834,46.0928,45.9421,46.0834,11868.0
2018-02-07 12:30:00,49.02,49.07,48.63,48.71,21094.0,46.1776,46.2247,45.8102,45.8856,21094.0
2018-02-07 12:35:00,48.65,48.65,48.43,48.48,67836.0,45.8291,45.8291,45.6218,45.6689,67836.0
2018-02-07 12:40:00,48.47,48.64,48.47,48.59,53476.0,45.6595,45.8197,45.6595,45.7726,53476.0
2018-02-07 12:45:00,48.62,48.82,48.32,48.39,30624.0,45.8008,45.9892,45.5182,45.5842,30624.0
2018-02-07 12:50:00,48.38,48.58,48.37,48.44,35866.0,45.5747,45.7631,45.5653,45.6313,35866.0
2018-02-07 12:55:00,48.45,48.55,48.38,48.41,19676.0,45.6407,45.7349,45.5747,45.603,19676.0
2018-02-07 13:00:00,48.49,48.65,48.21,48.48,98750.0,45.6784,45.8291,45.4146,45.6689,98750.0
2018-02-07 13:05:00,48.38,48.38,47.92,48.07,113854.0,45.5747,45.5747,45.1414,45.2827,113854.0
2018-02-07 13:10:00,48.1,48.12,47.55,47.57,132922.0,45.311,45.3298,44.7929,44.8117,132922.0
2018-02-07 13:15:00,47.52,48.0,47.28,47.96,103122.0,44.7646,45.2168,44.5385,45.1791,103122.0
2018-02-07 13:20:00,47.96,48.02,47.27,47.48,27292.0,45.1791,45.2356,44.5291,44.7269,27292.0
2018-02-07 13:25:00,47.72,47.82,47.3,47.72,29368.0,44.953,45.0472,44.5574,44.953,29368.0
2018-02-07 13:30:00,47.72,47.81,47.63,47.65,17390.0,44.953,45.0378,44.8682,44.8871,17390.0
2018-02-07 13:35:00,47.77,48.44,47.77,48.12,48108.0,45.0001,45.6313,45.0001,45.3298,48108.0
2018-02-07 13:40:00,48.19,48.48,48.18,48.46,18916.0,45.3958,45.6689,45.3863,45.6501,18916.0
2018-02-07 13:45:00,48.44,48.45,48.15,48.18,26902.0,45.6313,45.6407,45.3581,45.3863,26902.0
2018-02-07 13:50:00,48.13,48.13,47.92,48.02,33554.0,45.3392,45.3392,45.1414,45.2356,33554.0
2018-02-07 13:55:00,47.99,48.24,47.98,48.2,35098.0,45.2073,45.4429,45.1979,45.4052,35098.0
2018-02-07 14:00:00,48.15,48.15,47.58,47.58,34268.0,45.3581,45.3581,44.8211,44.8211,34268.0
2018-02-07 14:05:00,47.72,47.97,47.59,47.62,18280.0,44.953,45.1885,44.8305,44.8588,18280.0
2018-02-07 14:10:00,47.71,47.94,47.7,47.92,25040.0,44.9436,45.1602,44.9342,45.1414,25040.0
2018-02-07 14:15:00,47.96,48.02,47.96,48.01,15080.0,45.1791,45.2356,45.1791,45.2262,15080.0
2018-02-07 14:20:00,48.08,48.16,48.01,48.1,48164.0,45.2921,45.3675,45.2262,45.311,48164.0
2018-02-07 14:25:00,47.99,48.27,47.97,48.27,13356.0,45.2073,45.4711,45.1885,45.4711,13356.0
2018-02-07 14:30:00,48.25,48.33,48.23,48.31,16898.0,45.4523,45.5276,45.4334,45.5088,16898.0
2018-02-07 14:35:00,48.3,48.35,48.09,48.1,30464.0,45.4994,45.5465,45.3015,45.311,30464.0
2018-02-07 14:40:00,48.04,48.09,47.83,47.88,55714.0,45.2544,45.3015,45.0566,45.1037,55714.0
2018-02-07 14:45:00,47.85,47.88,47.44,47.58,38848.0,45.0755,45.1037,44.6892,44.8211,38848.0
2018-02-07 14:50:00,47.51,47.6,47.23,47.6,60582.0,44.7552,44.84,44.4914,44.84,60582.0
2018-02-07 14:55:00,47.54,47.88,47.49,47.88,32518.0,44.7834,45.1037,44.7363,45.1037,32518.0
2018-02-07 15:00:00,47.81,48.13,47.72,48.02,64724.0,45.0378,45.3392,44.953,45.2356,64724.0
2018-02-07 15:05:00,48.08,48.14,47.99,48.01,24306.0,45.2921,45.3486,45.2073,45.2262,24306.0
2018-02-07 15:10:00,47.98,48.37,47.98,48.34,19322.0,45.1979,45.5653,45.1979,45.5371,19322.0
2018-02-07 15:15:00,48.38,48.43,48.22,48.25,40750.0,45.5747,45.6218,45.424,45.4523,40750.0
2018-02-07 15:20:00,48.26,48.5,48.26,48.38,31820.0,45.4617,45.6878,45.4617,45.5747,31820.0
2018-02-07 15:25:00,48.34,48.79,48.34,48.63,65366.0,45.5371,45.961,45.5371,45.8102,65366.0
2018-02-07 15:30:00,48.6,48.65,48.38,48.58,36974.0,45.782,45.8291,45.5747,45.7631,36974.0
2018-02-07 15:35:00,48.65,48.84,48.63,48.7,78950.0,45.8291,46.0081,45.8102,45.8762,78950.0
2018-02-07 15:40:00,48.63,48.81,48.51,48.51,50234.0,45.8102,45.9798,45.6972,45.6972,50234.0
2018-02-07 15:45:00,48.5,48.5,47.92,48.08,51344.0,45.6878,45.6878,45.1414,45.2921,51344.0
2018-02-07 15:50:00,48.01,48.07,47.55,47.71,46358.0,45.2262,45.2827,44.7929,44.9436,46358.0
2018-02-07 15:55:00,47.7,47.79,47.12,47.17,75090.0,44.9342,45.0189,44.3878,44.4349,75090.0
2018-02-08 09:30:00,47.28,47.38,46.6,46.7,135070.0,44.5385,44.6327,43.8979,43.9921,135070.0
2018-02-08 09:35:00,46.7,46.88,46.59,46.84,56126.0,43.9921,44.1617,43.8885,44.124,56126.0
2018-02-08 09:40:00,46.84,46.84,46.4,46.4,107378.0,44.124,44.124,43.7095,43.7095,107378.0
2018-02-08 09:45:00,46.38,46.5,46.1,46.37,116836.0,43.6907,43.8037,43.4269,43.6813,116836.0
2018-02-08 09:50:00,46.33,46.85,46.23,46.65,107568.0,43.6436,44.1334,43.5494,43.945,107568.0
2018-02-08 09:55:00,46.69,46.91,46.49,46.52,54036.0,43.9827,44.19,43.7943,43.8226,54036.0
2018-02-08 10:00:00,46.51,46.62,46.2,46.29,118092.0,43.8132,43.9168,43.5211,43.6059,118092.0
2018-02-08 10:05:00,46.4,46.84,46.38,46.74,38556.0,43.7095,44.124,43.6907,44.0298,38556.0
2018-02-08 10:10:00,46.7,46.7,46.42,46.45,51406.0,43.9921,43.9921,43.7284,43.7566,51406.0
2018-02-08 10:15:00,46.7,46.74,46.27,46.3,23038.0,43.9921,44.0298,43.5871,43.6153,23038.0
2018-02-08 10:20:00,46.33,46.45,46.15,46.4,33910.0,43.6436,43.7566,43.474,43.7095,33910.0
2018-02-08 10:25:00,46.42,46.45,45.89,45.93,84004.0,43.7284,43.7566,43.2291,43.2668,84004.0
2018-02-08 10:30:00,45.96,46.17,45.89,45.97,51290.0,43.2951,43.4929,43.2291,43.3045,51290.0
2018-02-08 10:35:00,46.02,46.07,45.73,46.04,64118.0,43.3516,43.3987,43.0784,43.3704,64118.0
2018-02-08 10:40:00,46.02,46.23,45.97,45.97,35158.0,43.3516,43.5494,43.3045,43.3045,35158.0
2018-02-08 10:45:00,45.95,45.99,45.72,45.74,73798.0,43.2856,43.3233,43.069,43.0878,73798.0
2018-02-08 10:50:00,45.77,45.77,45.25,45.31,62022.0,43.1161,43.1161,42.6262,42.6827,62022.0
2018-02-08 10:55:00,45.29,45.49,45.05,45.38,76684.0,42.6639,42.8523,42.4378,42.7487,76684.0
2018-02-08 11:00:00,45.3,45.82,45.27,45.8,60232.0,42.6733,43.1632,42.6451,43.1443,60232.0
2018-02-08 11:05:00,45.8,45.94,45.52,45.56,48772.0,43.1443,43.2762,42.8806,42.9182,48772.0
2018-02-08 11:10:00,45.52,45.63,45.19,45.24,53912.0,42.8806,42.9842,42.5697,42.6168,53912.0
2018-02-08 11:15:00,45.24,45.35,45.01,45.22,55072.0,42.6168,42.7204,42.4001,42.598,55072.0
2018-02-08 11:20:00,45.22,45.27,44.77,44.93,98866.0,42.598,42.6451,42.1741,42.3248,98866.0
2018-02-08 11:25:00,44.94,45.0,44.68,44.84,85210.0,42.3342,42.3907,42.0893,42.24,85210.0
2018-02-08 11:30:00,44.84,45.14,44.62,45.12,91096.0,42.24,42.5226,42.0328,42.5038,91096.0
2018-02-08 11:35:00,45.08,45.57,45.06,45.3,66740.0,42.4661,42.9277,42.4472,42.6733,66740.0
2018-02-08 11:40:00,45.31,45.32,44.92,45.15,57854.0,42.6827,42.6922,42.3154,42.532,57854.0
2018-02-08 11:45:00,45.02,45.24,44.85,45.08,27706.0,42.4096,42.6168,42.2494,42.4661,27706.0
2018-02-08 11:50:00,45.18,45.72,45.17,45.44,96342.0,42.5603,43.069,42.5509,42.8052,96342.0
2018-02-08 11:55:00,45.4,45.5,45.18,45.18,13788.0,42.7675,42.8617,42.5603,42.5603,13788.0
2018-02-08 12:00:00,45.1,45.31,45.1,45.28,36162.0,42.4849,42.6827,42.4849,42.6545,36162.0
2018-02-08 12:05:00,45.41,45.42,44.92,44.95,67320.0,42.7769,42.7864,42.3154,42.3436,67320.0
2018-02-08 12:10:00,44.97,45.05,44.87,44.88,33562.0,42.3625,42.4378,42.2683,42.2777,33562.0
2018-02-08 12:15:00,44.91,44.91,44.77,44.85,27898.0,42.3059,42.3059,42.1741,42.2494,27898.0
2018-02-08 12:20:00,44.83,44.83,44.35,44.39,140388.0,42.2306,42.2306,41.7784,41.8161,140388.0
2018-02-08 12:25:00,44.38,44.52,44.0,44.35,136944.0,41.8067,41.9386,41.4487,41.7784,136944.0
2018-02-08 12:30:00,44.4,44.5,44.06,44.24,75114.0,41.8255,41.9197,41.5052,41.6748,75114.0
2018-02-08 12:35:00,44.29,44.48,44.1,44.38,59708.0,41.7219,41.9009,41.5429,41.8067,59708.0
2018-02-08 12:40:00,44.42,45.02,44.41,44.66,63956.0,41.8444,42.4096,41.8349,42.0704,63956.0
2018-02-08 12:45:00,44.63,44.63,44.07,44.27,74870.0,42.0422,42.0422,41.5146,41.703,74870.0
2018-02-08 12:50:00,44.24,44.24,43.62,43.71,120870.0,41.6748,41.6748,41.0907,41.1755,120870.0
2018-02-08 12:55:00,43.71,44.07,43.42,43.95,168474.0,41.1755,41.5146,40.9023,41.4016,168474.0
2018-02-08 13:00:00,43.88,44.0,43.58,43.75,69436.0,41.3357,41.4487,41.0531,41.2132,69436.0
2018-02-08 13:05:00,43.76,44.15,43.51,43.99,54252.0,41.2226,41.59,40.9871,41.4393,54252.0
2018-02-08 13:10:00,44.15,44.27,43.79,43.93,92388.0,41.59,41.703,41.2509,41.3828,92388.0
2018-02-08 13:15:00,43.85,44.55,43.85,44.35,51790.0,41.3074,41.9668,41.3074,41.7784,51790.0
2018-02-08 13:20:00,44.32,44.63,44.27,44.44,33216.0,41.7501,42.0422,41.703,41.8632,33216.0
2018-02-08 13:25:00,44.38,44.42,44.0,44.0,31710.0,41.8067,41.8444,41.4487,41.4487,31710.0
2018-02-08 13:30:00,44.0,44.18,43.95,44.18,41936.0,41.4487,41.6183,41.4016,41.6183,41936.0
2018-02-08 13:35:00,44.19,44.63,44.19,44.63,60850.0,41.6277,42.0422,41.6277,42.0422,60850.0
2018-02-08 13:40:00,44.68,45.08,44.65,45.02,101942.0,42.0893,42.4661,42.061,42.4096,101942.0
2018-02-08 13:45:00,45.08,45.29,44.88,44.93,62790.0,42.4661,42.6639,42.2777,42.3248,62790.0
2018-02-08 13:50:00,44.91,45.24,44.77,45.1,60512.0,42.3059,42.6168,42.1741,42.4849,60512.0
2018-02-08 13:55:00,45.13,45.13,44.72,45.0,29766.0,42.5132,42.5132,42.127,42.3907,29766.0
2018-02-08 14:00:00,44.98,44.98,44.38,44.38,35252.0,42.3719,42.3719,41.8067,41.8067,35252.0
2018-02-08 14:05:00,44.43,44.67,44.43,44.57,30986.0,41.8538,42.0799,41.8538,41.9857,30986.0
2018-02-08 14:10:00,44.67,44.84,44.6,44.66,30960.0,42.0799,42.24,42.0139,42.0704,30960.0
2018-02-08 14:15:00,44.7,45.15,44.57,44.9,32978.0,42.1081,42.532,41.9857,42.2965,32978.0
2018-02-08 14:20:00,44.97,45.08,44.66,44.74,30252.0,42.3625,42.4661,42.0704,42.1458,30252.0
2018-02-08 14:25:00,44.68,44.68,44.33,44.38,33030.0,42.0893,42.0893,41.7596,41.8067,33030.0
2018-02-08 14:30:00,44.35,44.37,44.0,44.17,43512.0,41.7784,41.7972,41.4487,41.6088,43512.0
2018-02-08 14:35:00,44.07,44.3,43.88,44.3,39730.0,41.5146,41.7313,41.3357,41.7313,39730.0
2018-02-08 14:40:00,44.24,44.24,43.97,44.01,32354.0,41.6748,41.6748,41.4204,41.4581,32354.0
2018-02-08 14:45:00,43.94,44.32,43.92,44.17,22400.0,41.3922,41.7501,41.3733,41.6088,22400.0
2018-02-08 14:50:00,44.09,44.1,43.82,43.87,32650.0,41.5335,41.5429,41.2791,41.3262,32650.0
2018-02-08 14:55:00,43.89,44.02,43.59,43.87,50202.0,41.3451,41.4675,41.0625,41.3262,50202.0
2018-02-08 15:00:00,43.92,44.29,43.7,44.23,44874.0,41.3733,41.7219,41.1661,41.6654,44874.0
2018-02-08 15:05:00,44.31,44.32,43.71,43.71,33518.0,41.7407,41.7501,41.1755,41.1755,33518.0
2018-02-08 15:10:00,43.65,43.82,43.38,43.6,70120.0,41.119,41.2791,40.8647,41.0719,70120.0
2018-02-08 15:15:00,43.6,43.77,43.45,43.52,24356.0,41.0719,41.232,40.9306,40.9965,24356.0
2018-02-08 15:20:00,43.56,43.85,43.29,43.7,70670.0,41.0342,41.3074,40.7799,41.1661,70670.0
2018-02-08 15:25:00,43.7,44.21,43.7,43.71,57812.0,41.1661,41.6465,41.1661,41.1755,57812.0
2018-02-08 15:30:00,43.7,43.94,43.31,43.37,47424.0,41.1661,41.3922,40.7987,40.8552,47424.0
2018-02-08 15:35:00,43.35,43.42,42.9,42.97,118736.0,40.8364,40.9023,40.4125,40.4784,118736.0
2018-02-08 15:40:00,42.96,43.27,42.59,43.25,162646.0,40.469,40.761,40.1205,40.7422,162646.0
2018-02-08 15:45:00,43.22,43.22,42.48,42.66,173114.0,40.7139,40.7139,40.0168,40.1864,173114.0
2018-02-08 15:50:00,42.65,42.66,42.21,42.5,184520.0,40.177,40.1864,39.7625,40.0357,184520.0
2018-02-08 15:55:00,42.48,42.57,41.58,41.58,230910.0,40.0168,40.1016,39.169,39.169,230910.0
2018-02-09 09:30:00,42.82,43.31,42.68,42.86,333248.0,40.3371,40.7987,40.2052,40.3748,333248.0
2018-02-09 09:35:00,42.83,42.92,42.43,42.43,184728.0,40.3465,40.4313,39.9697,39.9697,184728.0
2018-02-09 09:40:00,42.43,42.77,42.09,42.71,118076.0,39.9697,40.29,39.6495,40.2335,118076.0
2018-02-09 09:45:00,42.72,43.22,42.52,42.77,131934.0,40.2429,40.7139,40.0545,40.29,131934.0
2018-02-09 09:50:00,42.76,42.97,42.56,42.93,71728.0,40.2806,40.4784,40.0922,40.4407,71728.0
2018-02-09 09:55:00,42.94,43.18,42.67,42.77,114918.0,40.4502,40.6763,40.1958,40.29,114918.0
2018-02-09 10:00:00,42.8,42.9,42.38,42.38,81638.0,40.3183,40.4125,39.9226,39.9226,81638.0
2018-02-09 10:05:00,42.37,42.58,42.12,42.44,82806.0,39.9132,40.111,39.6777,39.9792,82806.0
2018-02-09 10:10:00,42.43,42.52,42.3,42.34,104468.0,39.9697,40.0545,39.8473,39.885,104468.0
2018-02-09 10:15:00,42.34,42.49,42.12,42.42,82770.0,39.885,40.0263,39.6777,39.9603,82770.0
2018-02-09 10:20:00,42.43,42.43,42.11,42.17,60056.0,39.9697,39.9697,39.6683,39.7248,60056.0
2018-02-09 10:25:00,42.17,42.55,42.17,42.27,54410.0,39.7248,40.0828,39.7248,39.819,54410.0
2018-02-09 10:30:00,42.24,42.38,42.09,42.27,38212.0,39.7908,39.9226,39.6495,39.819,38212.0
2018-02-09 10:35:00,42.31,42.32,41.85,41.85,63186.0,39.8567,39.8661,39.4234,39.4234,63186.0
2018-02-09 10:40:00,41.82,41.84,41.43,41.51,162828.0,39.3951,39.4139,39.0277,39.1031,162828.0
2018-02-09 10:45:00,41.52,41.57,40.25,40.71,256132.0,39.1125,39.1596,37.9161,38.3495,256132.0
2018-02-09 10:50:00,40.68,41.7,40.5,41.69,96526.0,38.3212,39.2821,38.1516,39.2726,96526.0
2018-02-09 10:55:00,41.62,41.88,41.34,41.48,75334.0,39.2067,39.4516,38.9429,39.0748,75334.0
2018-02-09 11:00:00,41.46,42.12,41.38,41.98,100822.0,39.056,39.6777,38.9806,39.5458,100822.0
2018-02-09 11:05:00,41.98,42.12,41.6,41.7,63734.0,39.5458,39.6777,39.1879,39.2821,63734.0
2018-02-09 11:10:00,41.63,41.92,41.59,41.74,78770.0,39.2161,39.4893,39.1784,39.3197,78770.0
2018-02-09 11:15:00,41.78,41.78,41.07,41.43,63346.0,39.3574,39.3574,38.6886,39.0277,63346.0
2018-02-09 11:20:00,41.4,41.58,41.16,41.17,49032.0,38.9995,39.169,38.7734,38.7828,49032.0
2018-02-09 11:25:00,41.16,41.42,41.13,41.35,36898.0,38.7734,39.0183,38.7451,38.9524,36898.0
2018-02-09 11:30:00,41.31,41.66,41.27,41.55,52924.0,38.9147,39.2444,38.877,39.1408,52924.0
2018-02-09 11:35:00,41.59,41.82,41.44,41.54,64044.0,39.1784,39.3951,39.0371,39.1313,64044.0
2018-02-09 11:40:00,41.52,41.57,41.35,41.4,57050.0,39.1125,39.1596,38.9524,38.9995,57050.0
2018-02-09 11:45:00,41.35,41.43,41.03,41.07,56390.0,38.9524,39.0277,38.6509,38.6886,56390.0
2018-02-09 11:50:00,41.04,41.2,40.88,41.0,55892.0,38.6603,38.8111,38.5096,38.6227,55892.0
2018-02-09 11:55:00,41.0,41.1,40.66,40.68,70384.0,38.6227,38.7169,38.3024,38.3212,70384.0
2018-02-09 12:00:00,40.69,40.85,40.58,40.58,47414.0,38.3306,38.4814,38.227,38.227,47414.0
2018-02-09 12:05:00,40.62,40.75,39.78,39.81,148926.0,38.2647,38.3872,37.4734,37.5017,148926.0
2018-02-09 12:10:00,39.76,40.27,39.6,39.68,187514.0,37.4546,37.935,37.3038,37.3792,187514.0
2018-02-09 12:15:00,39.73,40.11,39.68,39.98,146066.0,37.4263,37.7843,37.3792,37.6618,146066.0
2018-02-09 12:20:00,39.88,40.57,39.87,40.26,73012.0,37.5676,38.2176,37.5582,37.9256,73012.0
2018-02-09 12:25:00,40.13,40.2,39.76,39.77,60740.0,37.8031,37.869,37.4546,37.464,60740.0
2018-02-09 12:30:00,39.81,40.2,39.79,39.91,62558.0,37.5017,37.869,37.4828,37.5959,62558.0
2018-02-09 12:35:00,39.97,39.97,39.6,39.79,45834.0,37.6524,37.6524,37.3038,37.4828,45834.0
2018-02-09 12:40:00,39.68,39.74,39.46,39.46,85224.0,37.3792,37.4357,37.172,37.172,85224.0
2018-02-09 12:45:00,39.46,39.68,39.4,39.42,67048.0,37.172,37.3792,37.1154,37.1343,67048.0
2018-02-09 12:50:00,39.4,39.77,39.36,39.75,60070.0,37.1154,37.464,37.0777,37.4451,60070.0
2018-02-09 12:55:00,39.77,40.5,39.77,40.47,65610.0,37.464,38.1516,37.464,38.1234,65610.0
2018-02-09 13:00:00,40.43,40.44,39.73,39.95,51340.0,38.0857,38.0951,37.4263,37.6335,51340.0
2018-02-09 13:05:00,39.97,40.07,39.65,39.65,45170.0,37.6524,37.7466,37.3509,37.3509,45170.0
2018-02-09 13:10:00,39.61,39.81,39.31,39.54,67600.0,37.3133,37.5017,37.0306,37.2473,67600.0
2018-02-09 13:15:00,39.52,39.9,39.46,39.88,69986.0,37.2285,37.5864,37.172,37.5676,69986.0
2018-02-09 13:20:00,39.87,39.9,39.17,39.34,131302.0,37.5582,37.5864,36.8988,37.0589,131302.0
2018-02-09 13:25:00,39.24,39.56,39.11,39.34,60132.0,36.9647,37.2662,36.8422,37.0589,60132.0
2018-02-09 13:30:00,39.24,39.52,39.15,39.15,29760.0,36.9647,37.2285,36.8799,36.8799,29760.0
2018-02-09 13:35:00,39.21,39.21,38.84,38.93,46124.0,36.9364,36.9364,36.5879,36.6727,46124.0
2018-02-09 13:40:00,38.92,39.44,38.92,39.35,79790.0,36.6633,37.1531,36.6633,37.0683,79790.0
2018-02-09 13:45:00,39.31,39.84,39.3,39.8,58586.0,37.0306,37.5299,37.0212,37.4922,58586.0
2018-02-09 13:50:00,39.8,40.29,39.73,40.15,113768.0,37.4922,37.9538,37.4263,37.8219,113768.0
2018-02-09 13:55:00,40.26,40.74,40.13,40.13,52218.0,37.9256,38.3777,37.8031,37.8031,52218.0
2018-02-09 14:00:00,40.1,41.6,40.06,41.13,71496.0,37.7748,39.1879,37.7372,38.7451,71496.0
2018-02-09 14:05:00,41.06,41.41,40.88,41.33,121550.0,38.6792,39.0089,38.5096,38.9335,121550.0
2018-02-09 14:10:00,41.5,41.87,41.15,41.5,87192.0,39.0937,39.4422,38.764,39.0937,87192.0
2018-02-09 14:15:00,41.56,42.15,41.38,42.04,85684.0,39.1502,39.706,38.9806,39.6024,85684.0
2018-02-09 14:20:00,42.07,42.41,41.83,42.38,76330.0,39.6306,39.9509,39.4045,39.9226,76330.0
2018-02-09 14:25:00,42.38,42.68,41.59,41.62,110424.0,39.9226,40.2052,39.1784,39.2067,110424.0
2018-02-09 14:30:00,41.65,41.77,41.34,41.54,34948.0,39.235,39.348,38.9429,39.1313,34948.0
2018-02-09 14:35:00,41.52,41.88,41.28,41.82,117820.0,39.1125,39.4516,38.8864,39.3951,117820.0
2018-02-09 14:40:00,41.82,42.0,41.56,41.74,18100.0,39.3951,39.5647,39.1502,39.3197,18100.0
2018-02-09 14:45:00,41.78,42.01,41.6,41.64,22566.0,39.3574,39.5741,39.1879,39.2255,22566.0
2018-02-09 14:50:00,41.65,42.14,41.65,41.87,24320.0,39.235,39.6966,39.235,39.4422,24320.0
2018-02-09 14:55:00,41.94,41.94,41.57,41.6,17022.0,39.5082,39.5082,39.1596,39.1879,17022.0
2018-02-09 15:00:00,41.6,41.6,41.05,41.31,33082.0,39.1879,39.1879,38.6698,38.9147,33082.0
2018-02-09 15:05:00,41.26,41.4,40.65,40.99,36936.0,38.8676,38.9995,38.2929,38.6132,36936.0
2018-02-09 15:10:00,41.0,41.5,40.83,41.5,62458.0,38.6227,39.0937,38.4625,39.0937,62458.0
2018-02-09 15:15:00,41.6,41.84,41.41,41.76,30628.0,39.1879,39.4139,39.0089,39.3386,30628.0
2018-02-09 15:20:00,41.8,42.13,41.78,41.92,68424.0,39.3763,39.6871,39.3574,39.4893,68424.0
2018-02-09 15:25:00,41.77,42.22,41.67,41.97,118898.0,39.348,39.7719,39.2538,39.5364,118898.0
2018-02-09 15:30:00,41.93,42.49,41.92,42.38,59462.0,39.4987,40.0263,39.4893,39.9226,59462.0
2018-02-09 15:35:00,42.43,42.54,42.13,42.41,101332.0,39.9697,40.0734,39.6871,39.9509,101332.0
2018-02-09 15:40:00,42.48,43.03,42.4,43.0,120880.0,40.0168,40.5349,39.9415,40.5067,120880.0
2018-02-09 15:45:00,43.02,43.82,43.02,43.59,355334.0,40.5255,41.2791,40.5255,41.0625,355334.0
2018-02-09 15:50:00,43.66,44.17,43.62,43.69,114970.0,41.1284,41.6088,41.0907,41.1567,114970.0
2018-02-09 15:55:00,43.69,43.7,42.83,43.16,100354.0,41.1567,41.1661,40.3465,40.6574,100354.0
2018-02-12 09:30:00,44.27,44.94,44.24,44.77,371122.0,41.703,42.3342,41.6748,42.1741,371122.0
2018-02-12 09:35:00,44.75,44.9,44.49,44.74,198164.0,42.1552,42.2965,41.9103,42.1458,198164.0
2018-02-12 09:40:00,44.78,45.07,44.73,45.0,110674.0,42.1835,42.4567,42.1364,42.3907,110674.0
2018-02-12 09:45:00,45.04,45.17,44.62,44.62,102884.0,42.4284,42.5509,42.0328,42.0328,102884.0
2018-02-12 09:50:00,44.64,44.74,44.43,44.6,84476.0,42.0516,42.1458,41.8538,42.0139,84476.0
2018-02-12 09:55:00,44.54,44.8,44.35,44.4,61892.0,41.9574,42.2023,41.7784,41.8255,61892.0
2018-02-12 10:00:00,44.49,44.88,44.39,44.8,67082.0,41.9103,42.2777,41.8161,42.2023,67082.0
2018-02-12 10:05:00,44.8,44.9,44.34,44.43,61014.0,42.2023,42.2965,41.769,41.8538,61014.0
2018-02-12 10:10:00,44.4,44.51,44.2,44.35,51308.0,41.8255,41.9291,41.6371,41.7784,51308.0
2018-02-12 10:15:00,44.32,44.39,44.08,44.14,55042.0,41.7501,41.8161,41.5241,41.5806,55042.0
2018-02-12 10:20:00,44.07,44.17,43.83,43.88,44890.0,41.5146,41.6088,41.2886,41.3357,44890.0
2018-02-12 10:25:00,43.88,44.07,43.69,44.06,64636.0,41.3357,41.5146,41.1567,41.5052,64636.0
2018-02-12 10:30:00,44.07,44.26,43.79,44.24,47896.0,41.5146,41.6936,41.2509,41.6748,47896.0
2018-02-12 10:35:00,44.23,44.52,44.15,44.23,42214.0,41.6654,41.9386,41.59,41.6654,42214.0
2018-02-12 10:40:00,44.24,44.24,43.94,44.07,42318.0,41.6748,41.6748,41.3922,41.5146,42318.0
2018-02-12 10:45:00,43.99,44.34,43.96,44.33,34808.0,41.4393,41.769,41.411,41.7596,34808.0
2018-02-12 10:50:00,44.4,44.4,44.05,44.13,45992.0,41.8255,41.8255,41.4958,41.5712,45992.0
2018-02-12 10:55:00,44.19,44.35,44.14,44.35,20270.0,41.6277,41.7784,41.5806,41.7784,20270.0
2018-02-12 11:00:00,44.33,44.38,44.02,44.27,33692.0,41.7596,41.8067,41.4675,41.703,33692.0
2018-02-12 11:05:00,44.29,44.52,44.27,44.35,34942.0,41.7219,41.9386,41.703,41.7784,34942.0
2018-02-12 11:10:00,44.39,44.7,44.26,44.7,36044.0,41.8161,42.1081,41.6936,42.1081,36044.0
2018-02-12 11:15:00,44.63,44.68,44.45,44.55,25186.0,42.0422,42.0893,41.8726,41.9668,25186.0
2018-02-12 11:20:00,44.52,44.7,44.48,44.7,21576.0,41.9386,42.1081,41.9009,42.1081,21576.0
2018-02-12 11:25:00,44.62,44.67,44.51,44.62,15326.0,42.0328,42.0799,41.9291,42.0328,15326.0
2018-02-12 11:30:00,44.52,44.59,44.29,44.49,15150.0,41.9386,42.0045,41.7219,41.9103,15150.0
2018-02-12 11:35:00,44.42,44.63,44.38,44.63,20524.0,41.8444,42.0422,41.8067,42.0422,20524.0
2018-02-12 11:40:00,44.68,44.73,44.62,44.64,12116.0,42.0893,42.1364,42.0328,42.0516,12116.0
2018-02-12 11:45:00,44.67,44.77,44.55,44.71,25788.0,42.0799,42.1741,41.9668,42.1175,25788.0
2018-02-12 11:50:00,44.74,44.83,44.58,44.83,23168.0,42.1458,42.2306,41.9951,42.2306,23168.0
2018-02-12 11:55:00,44.85,45.15,44.85,45.15,60570.0,42.2494,42.532,42.2494,42.532,60570.0
2018-02-12 12:00:00,45.16,45.18,45.04,45.09,26068.0,42.5414,42.5603,42.4284,42.4755,26068.0
2018-02-12 12:05:00,45.1,45.29,44.98,45.24,42562.0,42.4849,42.6639,42.3719,42.6168,42562.0
2018-02-12 12:10:00,45.27,45.52,45.21,45.52,64658.0,42.6451,42.8806,42.5885,42.8806,64658.0
2018-02-12 12:15:00,45.5,45.63,45.47,45.57,43078.0,42.8617,42.9842,42.8335,42.9277,43078.0
2018-02-12 12:20:00,45.6,45.6,45.4,45.58,36846.0,42.9559,42.9559,42.7675,42.9371,36846.0
2018-02-12 12:25:00,45.55,45.58,45.43,45.47,35560.0,42.9088,42.9371,42.7958,42.8335,35560.0
2018-02-12 12:30:00,45.46,45.46,45.25,45.38,36718.0,42.824,42.824,42.6262,42.7487,36718.0
2018-02-12 12:35:00,45.4,45.46,45.28,45.43,40168.0,42.7675,42.824,42.6545,42.7958,40168.0
2018-02-12 12:40:00,45.44,45.44,45.26,45.26,13122.0,42.8052,42.8052,42.6356,42.6356,13122.0
2018-02-12 12:45:00,45.28,45.35,45.17,45.17,21356.0,42.6545,42.7204,42.5509,42.5509,21356.0
2018-02-12 12:50:00,45.21,45.52,45.21,45.48,48620.0,42.5885,42.8806,42.5885,42.8429,48620.0
2018-02-12 12:55:00,45.44,45.49,45.29,45.35,13280.0,42.8052,42.8523,42.6639,42.7204,13280.0
2018-02-12 13:00:00,45.44,45.48,45.35,45.45,17302.0,42.8052,42.8429,42.7204,42.8146,17302.0
2018-02-12 13:05:00,45.43,45.43,45.22,45.26,12370.0,42.7958,42.7958,42.598,42.6356,12370.0
2018-02-12 13:10:00,45.23,45.49,45.23,45.48,22588.0,42.6074,42.8523,42.6074,42.8429,22588.0
2018-02-12 13:15:00,45.46,45.49,45.35,45.38,3856.0,42.824,42.8523,42.7204,42.7487,3856.0
2018-02-12 13:20:00,45.35,45.42,45.23,45.41,130982.0,42.7204,42.7864,42.6074,42.7769,130982.0
2018-02-12 13:25:00,45.4,45.45,45.39,45.41,6780.0,42.7675,42.8146,42.7581,42.7769,6780.0
2018-02-12 13:30:00,45.49,45.49,45.34,45.43,36114.0,42.8523,42.8523,42.711,42.7958,36114.0
2018-02-12 13:35:00,45.45,45.45,45.31,45.39,34210.0,42.8146,42.8146,42.6827,42.7581,34210.0
2018-02-12 13:40:00,45.42,45.42,45.33,45.42,9710.0,42.7864,42.7864,42.7016,42.7864,9710.0
2018-02-12 13:45:00,45.38,45.52,45.38,45.46,18920.0,42.7487,42.8806,42.7487,42.824,18920.0
2018-02-12 13:50:00,45.49,45.96,45.48,45.96,109546.0,42.8523,43.2951,42.8429,43.2951,109546.0
2018-02-12 13:55:00,45.93,46.11,45.87,45.93,72028.0,43.2668,43.4364,43.2103,43.2668,72028.0
2018-02-12 14:00:00,46.01,46.01,45.79,45.79,19418.0,43.3422,43.3422,43.1349,43.1349,19418.0
2018-02-12 14:05:00,45.8,45.84,45.63,45.7,21846.0,43.1443,43.182,42.9842,43.0501,21846.0
2018-02-12 14:10:00,45.67,45.74,45.65,45.69,24880.0,43.0219,43.0878,43.003,43.0407,24880.0
2018-02-12 14:15:00,45.72,45.73,45.61,45.67,6926.0,43.069,43.0784,42.9653,43.0219,6926.0
2018-02-12 14:20:00,45.69,45.91,45.69,45.82,23338.0,43.0407,43.248,43.0407,43.1632,23338.0
2018-02-12 14:25:00,45.77,45.99,45.75,45.94,16102.0,43.1161,43.3233,43.0972,43.2762,16102.0
2018-02-12 14:30:00,45.98,46.08,45.89,45.9,47914.0,43.3139,43.4081,43.2291,43.2385,47914.0
2018-02-12 14:35:00,45.91,46.05,45.88,45.99,57862.0,43.248,43.3798,43.2197,43.3233,57862.0
2018-02-12 14:40:00,45.99,46.13,45.89,45.89,29048.0,43.3233,43.4552,43.2291,43.2291,29048.0
2018-02-12 14:45:00,45.85,45.88,45.64,45.71,38830.0,43.1914,43.2197,42.9936,43.0596,38830.0
2018-02-12 14:50:00,45.71,45.71,45.56,45.7,37348.0,43.0596,43.0596,42.9182,43.0501,37348.0
2018-02-12 14:55:00,45.69,45.83,45.69,45.75,19050.0,43.0407,43.1726,43.0407,43.0972,19050.0
2018-02-12 15:00:00,45.76,45.88,45.76,45.77,27200.0,43.1067,43.2197,43.1067,43.1161,27200.0
2018-02-12 15:05:00,45.78,45.91,45.78,45.87,44210.0,43.1255,43.248,43.1255,43.2103,44210.0
2018-02-12 15:10:00,45.81,46.18,45.74,46.13,39426.0,43.1538,43.5023,43.0878,43.4552,39426.0
2018-02-12 15:15:00,46.06,46.07,45.99,46.03,75000.0,43.3893,43.3987,43.3233,43.361,75000.0
2018-02-12 15:20:00,46.1,46.25,46.09,46.13,41760.0,43.4269,43.5682,43.4175,43.4552,41760.0
2018-02-12 15:25:00,46.16,46.16,45.98,45.99,30714.0,43.4835,43.4835,43.3139,43.3233,30714.0
2018-02-12 15:30:00,45.99,46.11,45.75,45.87,28560.0,43.3233,43.4364,43.0972,43.2103,28560.0
2018-02-12 15:35:00,45.85,45.92,45.48,45.69,44274.0,43.1914,43.2574,42.8429,43.0407,44274.0
2018-02-12 15:40:00,45.68,45.87,45.68,45.83,36660.0,43.0313,43.2103,43.0313,43.1726,36660.0
2018-02-12 15:45:00,45.83,45.83,45.0,45.33,83034.0,43.1726,43.1726,42.3907,42.7016,83034.0
2018-02-12 15:50:00,45.24,45.7,45.24,45.57,69140.0,42.6168,43.0501,42.6168,42.9277,69140.0
2018-02-12 15:55:00,45.53,45.6,45.25,45.38,83610.0,42.89,42.9559,42.6262,42.7487,83610.0
2018-02-13 09:30:00,44.65,44.96,44.32,44.72,157580.0,42.061,42.353,41.7501,42.127,157580.0
2018-02-13 09:35:00,44.7,44.88,44.33,44.79,64976.0,42.1081,42.2777,41.7596,42.1929,64976.0
2018-02-13 09:40:00,44.79,44.98,44.7,44.75,47578.0,42.1929,42.3719,42.1081,42.1552,47578.0
2018-02-13 09:45:00,44.74,44.81,44.5,44.56,50668.0,42.1458,42.2117,41.9197,41.9762,50668.0
2018-02-13 09:50:00,44.56,44.72,44.46,44.61,40960.0,41.9762,42.127,41.882,42.0233,40960.0
2018-02-13 09:55:00,44.67,44.73,44.47,44.6,66842.0,42.0799,42.1364,41.8915,42.0139,66842.0
2018-02-13 10:00:00,44.72,44.88,44.54,44.68,50892.0,42.127,42.2777,41.9574,42.0893,50892.0
2018-02-13 10:05:00,44.63,44.66,44.57,44.62,15350.0,42.0422,42.0704,41.9857,42.0328,15350.0
2018-02-13 10:10:00,44.67,44.94,44.67,44.9,17930.0,42.0799,42.3342,42.0799,42.2965,17930.0
2018-02-13 10:15:00,44.87,44.93,44.79,44.85,18420.0,42.2683,42.3248,42.1929,42.2494,18420.0
2018-02-13 10:20:00,44.87,45.13,44.85,45.13,37254.0,42.2683,42.5132,42.2494,42.5132,37254.0
2018-02-13 10:25:00,45.12,45.12,44.83,44.84,31958.0,42.5038,42.5038,42.2306,42.24,31958.0
2018-02-13 10:30:00,44.84,44.89,44.56,44.56,42940.0,42.24,42.2871,41.9762,41.9762,42940.0
2018-02-13 10:35:00,44.56,44.85,44.55,44.83,21896.0,41.9762,42.2494,41.9668,42.2306,21896.0
2018-02-13 10:40:00,44.9,44.99,44.85,44.88,43546.0,42.2965,42.3813,42.2494,42.2777,43546.0
2018-02-13 10:45:00,44.85,45.19,44.83,45.17,31644.0,42.2494,42.5697,42.2306,42.5509,31644.0
2018-02-13 10:50:00,45.17,45.17,45.03,45.08,42378.0,42.5509,42.5509,42.419,42.4661,42378.0
2018-02-13 10:55:00,45.11,45.16,45.04,45.05,12900.0,42.4943,42.5414,42.4284,42.4378,12900.0
2018-02-13 11:00:00,45.01,45.01,44.84,44.85,15590.0,42.4001,42.4001,42.24,42.2494,15590.0
2018-02-13 11:05:00,44.81,44.92,44.7,44.79,19350.0,42.2117,42.3154,42.1081,42.1929,19350.0
2018-02-13 11:10:00,44.88,44.91,44.81,44.91,11086.0,42.2777,42.3059,42.2117,42.3059,11086.0
2018-02-13 11:15:00,44.94,45.0,44.84,45.0,12326.0,42.3342,42.3907,42.24,42.3907,12326.0
2018-02-13 11:20:00,45.0,45.04,44.88,45.04,15346.0,42.3907,42.4284,42.2777,42.4284,15346.0
2018-02-13 11:25:00,45.03,45.1,44.72,44.77,62614.0,42.419,42.4849,42.127,42.1741,62614.0
2018-02-13 11:30:00,44.76,44.86,44.63,44.65,26996.0,42.1646,42.2588,42.0422,42.061,26996.0
2018-02-13 11:35:00,44.67,44.71,44.6,44.69,20836.0,42.0799,42.1175,42.0139,42.0987,20836.0
2018-02-13 11:40:00,44.71,44.71,44.62,44.66,13200.0,42.1175,42.1175,42.0328,42.0704,13200.0
2018-02-13 11:45:00,44.73,44.91,44.73,44.88,4400.0,42.1364,42.3059,42.1364,42.2777,4400.0
2018-02-13 11:50:00,44.9,44.9,44.82,44.84,7200.0,42.2965,42.2965,42.2212,42.24,7200.0
2018-02-13 11:55:00,44.83,44.95,44.83,44.93,9450.0,42.2306,42.3436,42.2306,42.3248,9450.0
2018-02-13 12:00:00,44.84,44.89,44.84,44.89,4058.0,42.24,42.2871,42.24,42.2871,4058.0
2018-02-13 12:05:00,44.86,44.9,44.73,44.83,20424.0,42.2588,42.2965,42.1364,42.2306,20424.0
2018-02-13 12:10:00,44.87,45.0,44.84,45.0,14574.0,42.2683,42.3907,42.24,42.3907,14574.0
2018-02-13 12:15:00,44.93,44.94,44.87,44.87,4100.0,42.3248,42.3342,42.2683,42.2683,4100.0
2018-02-13 12:20:00,44.85,44.93,44.83,44.83,5422.0,42.2494,42.3248,42.2306,42.2306,5422.0
2018-02-13 12:25:00,44.79,44.8,44.73,44.77,12502.0,42.1929,42.2023,42.1364,42.1741,12502.0
2018-02-13 12:30:00,44.75,44.75,44.67,44.7,4400.0,42.1552,42.1552,42.0799,42.1081,4400.0
2018-02-13 12:35:00,44.76,44.76,44.58,44.65,18680.0,42.1646,42.1646,41.9951,42.061,18680.0
2018-02-13 12:40:00,44.71,44.8,44.66,44.79,16438.0,42.1175,42.2023,42.0704,42.1929,16438.0
2018-02-13 12:45:00,44.81,44.88,44.72,44.85,18306.0,42.2117,42.2777,42.127,42.2494,18306.0
2018-02-13 12:50:00,44.88,44.91,44.86,44.89,4834.0,42.2777,42.3059,42.2588,42.2871,4834.0
2018-02-13 12:55:00,44.8,44.81,44.7,44.7,8594.0,42.2023,42.2117,42.1081,42.1081,8594.0
2018-02-13 13:00:00,44.73,44.77,44.7,44.75,7120.0,42.1364,42.1741,42.1081,42.1552,7120.0
2018-02-13 13:05:00,44.73,44.88,44.73,44.88,11580.0,42.1364,42.2777,42.1364,42.2777,11580.0
2018-02-13 13:10:00,44.85,45.06,44.85,45.06,11470.0,42.2494,42.4472,42.2494,42.4472,11470.0
2018-02-13 13:15:00,45.13,45.29,45.04,45.24,91284.0,42.5132,42.6639,42.4284,42.6168,91284.0
2018-02-13 13:20:00,45.23,45.49,45.23,45.49,39908.0,42.6074,42.8523,42.6074,42.8523,39908.0
2018-02-13 13:25:00,45.5,45.59,45.43,45.48,33820.0,42.8617,42.9465,42.7958,42.8429,33820.0
2018-02-13 13:30:00,45.44,45.54,45.42,45.54,28642.0,42.8052,42.8994,42.7864,42.8994,28642.0
2018-02-13 13:35:00,45.52,45.74,45.49,45.74,41948.0,42.8806,43.0878,42.8523,43.0878,41948.0
2018-02-13 13:40:00,45.73,45.73,45.6,45.63,35568.0,43.0784,43.0784,42.9559,42.9842,35568.0
2018-02-13 13:45:00,45.63,45.65,45.58,45.62,23550.0,42.9842,43.003,42.9371,42.9748,23550.0
2018-02-13 13:50:00,45.63,45.79,45.6,45.66,25940.0,42.9842,43.1349,42.9559,43.0124,25940.0
2018-02-13 13:55:00,45.6,45.63,45.57,45.6,15332.0,42.9559,42.9842,42.9277,42.9559,15332.0
2018-02-13 14:00:00,45.64,45.73,45.62,45.67,25036.0,42.9936,43.0784,42.9748,43.0219,25036.0
2018-02-13 14:05:00,45.68,45.82,45.65,45.8,25158.0,43.0313,43.1632,43.003,43.1443,25158.0
2018-02-13 14:10:00,45.81,45.95,45.79,45.84,35952.0,43.1538,43.2856,43.1349,43.182,35952.0
2018-02-13 14:15:00,45.86,45.93,45.77,45.83,12266.0,43.2009,43.2668,43.1161,43.1726,12266.0
2018-02-13 14:20:00,45.85,45.9,45.79,45.83,11280.0,43.1914,43.2385,43.1349,43.1726,11280.0
2018-02-13 14:25:00,45.82,45.85,45.68,45.68,17736.0,43.1632,43.1914,43.0313,43.0313,17736.0
2018-02-13 14:30:00,45.7,45.7,45.48,45.57,41496.0,43.0501,43.0501,42.8429,42.9277,41496.0
2018-02-13 14:35:00,45.57,45.65,45.45,45.51,16364.0,42.9277,43.003,42.8146,42.8711,16364.0
2018-02-13 14:40:00,45.49,45.5,45.42,45.5,17008.0,42.8523,42.8617,42.7864,42.8617,17008.0
2018-02-13 14:45:00,45.51,45.54,45.42,45.5,22920.0,42.8711,42.8994,42.7864,42.8617,22920.0
2018-02-13 14:50:00,45.52,45.72,45.52,45.66,18442.0,42.8806,43.069,42.8806,43.0124,18442.0
2018-02-13 14:55:00,45.64,45.74,45.63,45.73,9580.0,42.9936,43.0878,42.9842,43.0784,9580.0
2018-02-13 15:00:00,45.72,45.73,45.55,45.55,27490.0,43.069,43.0784,42.9088,42.9088,27490.0
2018-02-13 15:05:00,45.51,45.61,45.51,45.61,13800.0,42.8711,42.9653,42.8711,42.9653,13800.0
2018-02-13 15:10:00,45.57,45.69,45.46,45.65,33548.0,42.9277,43.0407,42.824,43.003,33548.0
2018-02-13 15:15:00,45.63,45.74,45.63,45.67,13196.0,42.9842,43.0878,42.9842,43.0219,13196.0
2018-02-13 15:20:00,45.62,45.69,45.54,45.66,18048.0,42.9748,43.0407,42.8994,43.0124,18048.0
2018-02-13 15:25:00,45.66,45.76,45.65,45.73,24624.0,43.0124,43.1067,43.003,43.0784,24624.0
2018-02-13 15:30:00,45.71,45.76,45.64,45.74,17380.0,43.0596,43.1067,42.9936,43.0878,17380.0
2018-02-13 15:35:00,45.75,45.93,45.75,45.9,59014.0,43.0972,43.2668,43.0972,43.2385,59014.0
2018-02-13 15:40:00,45.87,45.88,45.48,45.49,47668.0,43.2103,43.2197,42.8429,42.8523,47668.0
2018-02-13 15:45:00,45.54,45.74,45.54,45.67,44818.0,42.8994,43.0878,42.8994,43.0219,44818.0
2018-02-13 15:50:00,45.73,45.8,45.7,45.71,62152.0,43.0784,43.1443,43.0501,43.0596,62152.0
2018-02-13 15:55:00,45.71,45.71,45.51,45.59,80228.0,43.0596,43.0596,42.8711,42.9465,80228.0
2018-02-14 09:30:00,44.83,45.33,44.74,45.19,104098.0,42.2306,42.7016,42.1458,42.5697,104098.0
2018-02-14 09:35:00,45.1,45.33,44.75,44.86,143622.0,42.4849,42.7016,42.1552,42.2588,143622.0
2018-02-14 09:40:00,44.77,45.13,44.75,45.07,36232.0,42.1741,42.5132,42.1552,42.4567,36232.0
2018-02-14 09:45:00,44.93,45.16,44.77,45.08,44638.0,42.3248,42.5414,42.1741,42.4661,44638.0
2018-02-14 09:50:00,45.07,45.44,45.05,45.3,72174.0,42.4567,42.8052,42.4378,42.6733,72174.0
2018-02-14 09:55:00,45.35,45.43,44.97,45.07,98284.0,42.7204,42.7958,42.3625,42.4567,98284.0
2018-02-14 10:00:00,45.1,45.17,44.91,44.98,31258.0,42.4849,42.5509,42.3059,42.3719,31258.0
2018-02-14 10:05:00,45.02,45.53,45.0,45.52,44212.0,42.4096,42.89,42.3907,42.8806,44212.0
2018-02-14 10:10:00,45.48,45.86,45.47,45.62,73002.0,42.8429,43.2009,42.8335,42.9748,73002.0
2018-02-14 10:15:00,45.66,45.75,45.52,45.75,37322.0,43.0124,43.0972,42.8806,43.0972,37322.0
2018-02-14 10:20:00,45.72,46.04,45.7,45.82,136184.0,43.069,43.3704,43.0501,43.1632,136184.0
2018-02-14 10:25:00,45.85,45.88,45.63,45.77,79280.0,43.1914,43.2197,42.9842,43.1161,79280.0
2018-02-14 10:30:00,45.8,45.93,45.51,45.55,48746.0,43.1443,43.2668,42.8711,42.9088,48746.0
2018-02-14 10:35:00,45.52,46.02,45.49,46.02,47862.0,42.8806,43.3516,42.8523,43.3516,47862.0
2018-02-14 10:40:00,45.99,46.04,45.75,45.81,54940.0,43.3233,43.3704,43.0972,43.1538,54940.0
2018-02-14 10:45:00,45.87,46.02,45.76,45.79,57454.0,43.2103,43.3516,43.1067,43.1349,57454.0
2018-02-14 10:50:00,45.75,45.8,45.68,45.7,29190.0,43.0972,43.1443,43.0313,43.0501,29190.0
2018-02-14 10:55:00,45.73,45.85,45.7,45.71,56872.0,43.0784,43.1914,43.0501,43.0596,56872.0
2018-02-14 11:00:00,45.72,45.84,45.55,45.55,20490.0,43.069,43.182,42.9088,42.9088,20490.0
2018-02-14 11:05:00,45.57,45.7,45.49,45.52,24120.0,42.9277,43.0501,42.8523,42.8806,24120.0
2018-02-14 11:10:00,45.59,45.78,45.49,45.77,27242.0,42.9465,43.1255,42.8523,43.1161,27242.0
2018-02-14 11:15:00,45.76,45.82,45.67,45.81,28338.0,43.1067,43.1632,43.0219,43.1538,28338.0
2018-02-14 11:20:00,45.76,45.82,45.6,45.8,7254.0,43.1067,43.1632,42.9559,43.1443,7254.0
2018-02-14 11:25:00,45.77,45.96,45.73,45.87,26782.0,43.1161,43.2951,43.0784,43.2103,26782.0
2018-02-14 11:30:00,45.89,45.93,45.74,45.75,18686.0,43.2291,43.2668,43.0878,43.0972,18686.0
2018-02-14 11:35:00,45.74,45.85,45.58,45.85,21480.0,43.0878,43.1914,42.9371,43.1914,21480.0
2018-02-14 11:40:00,45.81,45.97,45.79,45.9,25670.0,43.1538,43.3045,43.1349,43.2385,25670.0
2018-02-14 11:45:00,45.87,45.92,45.6,45.6,16100.0,43.2103,43.2574,42.9559,42.9559,16100.0
2018-02-14 11:50:00,45.6,45.6,45.48,45.56,34534.0,42.9559,42.9559,42.8429,42.9182,34534.0
2018-02-14 11:55:00,45.56,45.58,45.5,45.52,15534.0,42.9182,42.9371,42.8617,42.8806,15534.0
2018-02-14 12:00:00,45.51,45.73,45.51,45.73,18700.0,42.8711,43.0784,42.8711,43.0784,18700.0
2018-02-14 12:05:00,45.72,45.72,45.54,45.56,14482.0,43.069,43.069,42.8994,42.9182,14482.0
2018-02-14 12:10:00,45.6,45.63,45.55,45.63,3846.0,42.9559,42.9842,42.9088,42.9842,3846.0
2018-02-14 12:15:00,45.6,45.6,45.48,45.49,7180.0,42.9559,42.9559,42.8429,42.8523,7180.0
2018-02-14 12:20:00,45.47,45.6,45.4,45.6,53232.0,42.8335,42.9559,42.7675,42.9559,53232.0
2018-02-14 12:25:00,45.63,45.84,45.63,45.8,13340.0,42.9842,43.182,42.9842,43.1443,13340.0
2018-02-14 12:30:00,45.76,45.79,45.73,45.76,8230.0,43.1067,43.1349,43.0784,43.1067,8230.0
2018-02-14 12:35:00,45.74,45.89,45.74,45.87,30756.0,43.0878,43.2291,43.0878,43.2103,30756.0
2018-02-14 12:40:00,45.88,45.9,45.81,45.83,24416.0,43.2197,43.2385,43.1538,43.1726,24416.0
2018-02-14 12:45:00,45.8,45.88,45.77,45.77,23020.0,43.1443,43.2197,43.1161,43.1161,23020.0
2018-02-14 12:50:00,45.76,46.0,45.73,45.99,19364.0,43.1067,43.3327,43.0784,43.3233,19364.0
2018-02-14 12:55:00,45.98,46.17,45.95,46.08,41326.0,43.3139,43.4929,43.2856,43.4081,41326.0
2018-02-14 13:00:00,46.06,46.33,46.04,46.31,48800.0,43.3893,43.6436,43.3704,43.6248,48800.0
2018-02-14 13:05:00,46.34,46.42,46.28,46.3,23094.0,43.653,43.7284,43.5965,43.6153,23094.0
2018-02-14 13:10:00,46.3,46.46,46.29,46.38,25430.0,43.6153,43.7661,43.6059,43.6907,25430.0
2018-02-14 13:15:00,46.42,46.49,46.33,46.35,25944.0,43.7284,43.7943,43.6436,43.6624,25944.0
2018-02-14 13:20:00,46.33,46.6,46.32,46.51,54732.0,43.6436,43.8979,43.6342,43.8132,54732.0
2018-02-14 13:25:00,46.52,46.52,46.35,46.37,22414.0,43.8226,43.8226,43.6624,43.6813,22414.0
2018-02-14 13:30:00,46.41,46.55,46.39,46.49,14762.0,43.719,43.8508,43.7001,43.7943,14762.0
2018-02-14 13:35:00,46.44,46.53,46.4,46.52,13608.0,43.7472,43.832,43.7095,43.8226,13608.0
2018-02-14 13:40:00,46.52,46.63,46.48,46.63,19916.0,43.8226,43.9262,43.7849,43.9262,19916.0
2018-02-14 13:45:00,46.63,46.7,46.48,46.56,101754.0,43.9262,43.9921,43.7849,43.8603,101754.0
2018-02-14 13:50:00,46.6,46.6,46.45,46.57,17272.0,43.8979,43.8979,43.7566,43.8697,17272.0
2018-02-14 13:55:00,46.55,46.58,46.5,46.52,6348.0,43.8508,43.8791,43.8037,43.8226,6348.0
2018-02-14 14:00:00,46.56,46.69,46.56,46.61,15252.0,43.8603,43.9827,43.8603,43.9074,15252.0
2018-02-14 14:05:00,46.59,46.68,46.57,46.64,22068.0,43.8885,43.9733,43.8697,43.9356,22068.0
2018-02-14 14:10:00,46.7,46.85,46.68,46.84,61438.0,43.9921,44.1334,43.9733,44.124,61438.0
2018-02-14 14:15:00,46.83,46.83,46.68,46.74,27658.0,44.1146,44.1146,43.9733,44.0298,27658.0
2018-02-14 14:20:00,46.78,46.78,46.58,46.58,26544.0,44.0675,44.0675,43.8791,43.8791,26544.0
2018-02-14 14:25:00,46.56,46.6,46.36,46.37,50286.0,43.8603,43.8979,43.6719,43.6813,50286.0
2018-02-14 14:30:00,46.35,46.51,46.29,46.43,52264.0,43.6624,43.8132,43.6059,43.7378,52264.0
2018-02-14 14:35:00,46.47,46.62,46.43,46.62,12700.0,43.7755,43.9168,43.7378,43.9168,12700.0
2018-02-14 14:40:00,46.63,46.68,46.6,46.64,7730.0,43.9262,43.9733,43.8979,43.9356,7730.0
2018-02-14 14:45:00,46.64,46.65,46.53,46.63,11346.0,43.9356,43.945,43.832,43.9262,11346.0
2018-02-14 14:50:00,46.65,46.78,46.63,46.78,13390.0,43.945,44.0675,43.9262,44.0675,13390.0
2018-02-14 14:55:00,46.74,46.81,46.71,46.72,12768.0,44.0298,44.0958,44.0016,44.011,12768.0
2018-02-14 15:00:00,46.75,46.96,46.75,46.96,26158.0,44.0392,44.2371,44.0392,44.2371,26158.0
2018-02-14 15:05:00,46.95,47.02,46.91,46.91,77130.0,44.2277,44.2936,44.19,44.19,77130.0
2018-02-14 15:10:00,46.88,47.03,46.88,47.02,34166.0,44.1617,44.303,44.1617,44.2936,34166.0
2018-02-14 15:15:00,47.03,47.17,46.99,47.13,27790.0,44.303,44.4349,44.2653,44.3972,27790.0
2018-02-14 15:20:00,47.12,47.13,46.85,46.88,22732.0,44.3878,44.3972,44.1334,44.1617,22732.0
2018-02-14 15:25:00,46.87,47.09,46.85,47.01,24026.0,44.1523,44.3595,44.1334,44.2842,24026.0
2018-02-14 15:30:00,46.98,47.07,46.95,46.95,20324.0,44.2559,44.3407,44.2277,44.2277,20324.0
2018-02-14 15:35:00,46.96,47.06,46.9,47.03,16596.0,44.2371,44.3313,44.1805,44.303,16596.0
2018-02-14 15:40:00,47.02,47.1,46.86,46.89,42072.0,44.2936,44.369,44.1429,44.1711,42072.0
2018-02-14 15:45:00,46.91,47.17,46.89,47.05,38034.0,44.19,44.4349,44.1711,44.3219,38034.0
2018-02-14 15:50:00,47.07,47.18,47.02,47.02,25598.0,44.3407,44.4443,44.2936,44.2936,25598.0
2018-02-14 15:55:00,47.04,47.08,46.95,47.01,82440.0,44.3124,44.3501,44.2277,44.2842,82440.0
2018-02-15 09:30:00,48.4,48.4,47.99,48.02,214614.0,45.5936,45.5936,45.2073,45.2356,214614.0
2018-02-15 09:35:00,48.05,48.37,47.97,48.35,61620.0,45.2639,45.5653,45.1885,45.5465,61620.0
2018-02-15 09:40:00,48.31,48.4,48.18,48.18,76020.0,45.5088,45.5936,45.3863,45.3863,76020.0
2018-02-15 09:45:00,48.28,48.34,48.14,48.31,41442.0,45.4805,45.5371,45.3486,45.5088,41442.0
2018-02-15 09:50:00,48.33,48.39,48.24,48.3,79712.0,45.5276,45.5842,45.4429,45.4994,79712.0
2018-02-15 09:55:00,48.3,48.41,48.27,48.34,50436.0,45.4994,45.603,45.4711,45.5371,50436.0
2018-02-15 10:00:00,48.34,48.41,48.28,48.38,62968.0,45.5371,45.603,45.4805,45.5747,62968.0
2018-02-15 10:05:00,48.31,48.32,48.04,48.05,66566.0,45.5088,45.5182,45.2544,45.2639,66566.0
2018-02-15 10:10:00,48.04,48.05,47.88,47.95,76032.0,45.2544,45.2639,45.1037,45.1697,76032.0
2018-02-15 10:15:00,47.94,47.99,47.82,47.9,22010.0,45.1602,45.2073,45.0472,45.1226,22010.0
2018-02-15 10:20:00,47.88,48.08,47.87,47.95,38968.0,45.1037,45.2921,45.0943,45.1697,38968.0
2018-02-15 10:25:00,47.97,48.12,47.94,48.05,36180.0,45.1885,45.3298,45.1602,45.2639,36180.0
2018-02-15 10:30:00,47.99,48.06,47.88,47.9,31652.0,45.2073,45.2733,45.1037,45.1226,31652.0
2018-02-15 10:35:00,47.87,47.97,47.75,47.75,59472.0,45.0943,45.1885,44.9813,44.9813,59472.0
2018-02-15 10:40:00,47.71,47.79,47.32,47.32,90264.0,44.9436,45.0189,44.5762,44.5762,90264.0
2018-02-15 10:45:00,47.37,47.57,47.34,47.39,43506.0,44.6233,44.8117,44.595,44.6421,43506.0
2018-02-15 10:50:00,47.43,47.54,47.42,47.42,29570.0,44.6798,44.7834,44.6704,44.6704,29570.0
2018-02-15 10:55:00,47.4,47.41,46.97,46.97,109850.0,44.6516,44.661,44.2465,44.2465,109850.0
2018-02-15 11:00:00,46.95,47.06,46.6,46.7,276768.0,44.2277,44.3313,43.8979,43.9921,276768.0
2018-02-15 11:05:00,46.72,47.13,46.72,47.09,133828.0,44.011,44.3972,44.011,44.3595,133828.0
2018-02-15 11:10:00,47.12,47.37,47.08,47.31,54260.0,44.3878,44.6233,44.3501,44.5668,54260.0
2018-02-15 11:15:00,47.31,47.35,47.13,47.21,47292.0,44.5668,44.6045,44.3972,44.4726,47292.0
2018-02-15 11:20:00,47.16,47.4,47.16,47.3,31048.0,44.4255,44.6516,44.4255,44.5574,31048.0
2018-02-15 11:25:00,47.38,47.52,47.29,47.48,40836.0,44.6327,44.7646,44.5479,44.7269,40836.0
2018-02-15 11:30:00,47.56,47.58,47.33,47.4,133446.0,44.8023,44.8211,44.5856,44.6516,133446.0
2018-02-15 11:35:00,47.45,47.48,47.32,47.43,27484.0,44.6987,44.7269,44.5762,44.6798,27484.0
2018-02-15 11:40:00,47.45,47.67,47.45,47.64,30008.0,44.6987,44.9059,44.6987,44.8776,30008.0
2018-02-15 11:45:00,47.63,47.63,47.49,47.59,21580.0,44.8682,44.8682,44.7363,44.8305,21580.0
2018-02-15 11:50:00,47.6,47.71,47.57,47.67,18830.0,44.84,44.9436,44.8117,44.9059,18830.0
2018-02-15 11:55:00,47.69,47.69,47.53,47.56,25908.0,44.9247,44.9247,44.774,44.8023,25908.0
2018-02-15 12:00:00,47.57,47.74,47.55,47.57,18032.0,44.8117,44.9718,44.7929,44.8117,18032.0
2018-02-15 12:05:00,47.52,47.58,47.4,47.54,32630.0,44.7646,44.8211,44.6516,44.7834,32630.0
2018-02-15 12:10:00,47.55,47.62,47.53,47.57,25228.0,44.7929,44.8588,44.774,44.8117,25228.0
2018-02-15 12:15:00,47.54,47.63,47.54,47.6,11102.0,44.7834,44.8682,44.7834,44.84,11102.0
2018-02-15 12:20:00,47.6,47.63,47.52,47.57,16600.0,44.84,44.8682,44.7646,44.8117,16600.0
2018-02-15 12:25:00,47.58,47.63,47.57,47.63,12556.0,44.8211,44.8682,44.8117,44.8682,12556.0
2018-02-15 12:30:00,47.7,47.76,47.66,47.7,29754.0,44.9342,44.9907,44.8965,44.9342,29754.0
2018-02-15 12:35:00,47.73,47.8,47.7,47.8,18010.0,44.9624,45.0284,44.9342,45.0284,18010.0
2018-02-15 12:40:00,47.81,47.84,47.7,47.73,14216.0,45.0378,45.066,44.9342,44.9624,14216.0
2018-02-15 12:45:00,47.74,47.79,47.68,47.73,15188.0,44.9718,45.0189,44.9153,44.9624,15188.0
2018-02-15 12:50:00,47.76,47.77,47.68,47.68,12642.0,44.9907,45.0001,44.9153,44.9153,12642.0
2018-02-15 12:55:00,47.68,47.81,47.68,47.8,40822.0,44.9153,45.0378,44.9153,45.0284,40822.0
2018-02-15 13:00:00,47.82,47.99,47.82,47.99,35164.0,45.0472,45.2073,45.0472,45.2073,35164.0
2018-02-15 13:05:00,47.99,48.14,47.99,48.07,33150.0,45.2073,45.3486,45.2073,45.2827,33150.0
2018-02-15 13:10:00,48.09,48.28,48.08,48.22,53200.0,45.3015,45.4805,45.2921,45.424,53200.0
2018-02-15 13:15:00,48.22,48.26,48.13,48.17,49832.0,45.424,45.4617,45.3392,45.3769,49832.0
2018-02-15 13:20:00,48.16,48.16,47.99,48.08,32664.0,45.3675,45.3675,45.2073,45.2921,32664.0
2018-02-15 13:25:00,48.06,48.14,47.98,48.01,40716.0,45.2733,45.3486,45.1979,45.2262,40716.0
2018-02-15 13:30:00,48.01,48.01,47.85,47.9,30820.0,45.2262,45.2262,45.0755,45.1226,30820.0
2018-02-15 13:35:00,47.94,48.02,47.91,47.94,9394.0,45.1602,45.2356,45.132,45.1602,9394.0
2018-02-15 13:40:00,47.94,48.09,47.94,48.09,14800.0,45.1602,45.3015,45.1602,45.3015,14800.0
2018-02-15 13:45:00,48.15,48.29,48.12,48.24,56120.0,45.3581,45.49,45.3298,45.4429,56120.0
2018-02-15 13:50:00,48.24,48.28,48.19,48.2,25200.0,45.4429,45.4805,45.3958,45.4052,25200.0
2018-02-15 13:55:00,48.24,48.26,48.03,48.12,21554.0,45.4429,45.4617,45.245,45.3298,21554.0
2018-02-15 14:00:00,48.13,48.21,48.1,48.21,10874.0,45.3392,45.4146,45.311,45.4146,10874.0
2018-02-15 14:05:00,48.24,48.41,48.22,48.34,118666.0,45.4429,45.603,45.424,45.5371,118666.0
2018-02-15 14:10:00,48.31,48.31,48.24,48.27,27204.0,45.5088,45.5088,45.4429,45.4711,27204.0
2018-02-15 14:15:00,48.29,48.35,48.26,48.29,14000.0,45.49,45.5465,45.4617,45.49,14000.0
2018-02-15 14:20:00,48.33,48.33,48.2,48.26,24086.0,45.5276,45.5276,45.4052,45.4617,24086.0
2018-02-15 14:25:00,48.24,48.4,48.24,48.38,18654.0,45.4429,45.5936,45.4429,45.5747,18654.0
2018-02-15 14:30:00,48.4,48.44,48.35,48.41,11580.0,45.5936,45.6313,45.5465,45.603,11580.0
2018-02-15 14:35:00,48.4,48.43,48.35,48.38,13250.0,45.5936,45.6218,45.5465,45.5747,13250.0
2018-02-15 14:40:00,48.38,48.48,48.34,48.42,50418.0,45.5747,45.6689,45.5371,45.6124,50418.0
2018-02-15 14:45:00,48.43,48.51,48.41,48.49,31812.0,45.6218,45.6972,45.603,45.6784,31812.0
2018-02-15 14:50:00,48.49,48.51,48.28,48.3,85582.0,45.6784,45.6972,45.4805,45.4994,85582.0
2018-02-15 14:55:00,48.33,48.41,48.3,48.35,30144.0,45.5276,45.603,45.4994,45.5465,30144.0
2018-02-15 15:00:00,48.36,48.63,48.35,48.57,58780.0,45.5559,45.8102,45.5465,45.7537,58780.0
2018-02-15 15:05:00,48.59,48.67,48.47,48.49,42008.0,45.7726,45.8479,45.6595,45.6784,42008.0
2018-02-15 15:10:00,48.51,48.52,48.38,48.49,22574.0,45.6972,45.7066,45.5747,45.6784,22574.0
2018-02-15 15:15:00,48.52,48.6,48.51,48.58,13150.0,45.7066,45.782,45.6972,45.7631,13150.0
2018-02-15 15:20:00,48.6,48.63,48.57,48.61,21158.0,45.782,45.8102,45.7537,45.7914,21158.0
2018-02-15 15:25:00,48.62,48.68,48.49,48.5,23558.0,45.8008,45.8573,45.6784,45.6878,23558.0
2018-02-15 15:30:00,48.5,48.57,48.37,48.37,27152.0,45.6878,45.7537,45.5653,45.5653,27152.0
2018-02-15 15:35:00,48.35,48.5,48.27,48.49,29022.0,45.5465,45.6878,45.4711,45.6784,29022.0
2018-02-15 15:40:00,48.49,48.63,48.46,48.47,31572.0,45.6784,45.8102,45.6501,45.6595,31572.0
2018-02-15 15:45:00,48.47,48.65,48.47,48.57,56978.0,45.6595,45.8291,45.6595,45.7537,56978.0
2018-02-15 15:50:00,48.59,48.66,48.54,48.6,44648.0,45.7726,45.8385,45.7255,45.782,44648.0
2018-02-15 15:55:00,48.57,48.87,48.57,48.87,195424.0,45.7537,46.0363,45.7537,46.0363,195424.0
2018-02-16 09:30:00,48.51,48.93,48.49,48.91,136896.0,45.6972,46.0928,45.6784,46.074,136896.0
2018-02-16 09:35:00,48.91,49.3,48.91,49.23,155656.0,46.074,46.4414,46.074,46.3754,155656.0
2018-02-16 09:40:00,49.19,49.19,48.83,48.95,63572.0,46.3378,46.3378,45.9986,46.1117,63572.0
2018-02-16 09:45:00,48.9,49.13,48.8,49.1,55332.0,46.0646,46.2812,45.9704,46.253,55332.0
2018-02-16 09:50:00,49.0,49.2,48.96,49.13,46974.0,46.1588,46.3472,46.1211,46.2812,46974.0
2018-02-16 09:55:00,49.13,49.19,48.85,48.85,49760.0,46.2812,46.3378,46.0175,46.0175,49760.0
2018-02-16 10:00:00,48.79,48.9,48.77,48.8,30250.0,45.961,46.0646,45.9421,45.9704,30250.0
2018-02-16 10:05:00,48.75,48.88,48.62,48.84,65752.0,45.9233,46.0457,45.8008,46.0081,65752.0
2018-02-16 10:10:00,48.81,48.83,48.63,48.74,42970.0,45.9798,45.9986,45.8102,45.9139,42970.0
2018-02-16 10:15:00,48.8,49.06,48.8,49.02,33206.0,45.9704,46.2153,45.9704,46.1776,33206.0
2018-02-16 10:20:00,48.97,49.17,48.97,49.07,44038.0,46.1305,46.3189,46.1305,46.2247,44038.0
2018-02-16 10:25:00,49.13,49.3,49.1,49.3,43730.0,46.2812,46.4414,46.253,46.4414,43730.0
2018-02-16 10:30:00,49.29,49.43,49.29,49.38,44440.0,46.432,46.5639,46.432,46.5167,44440.0
2018-02-16 10:35:00,49.38,49.49,49.35,49.35,59086.0,46.5167,46.6204,46.4885,46.4885,59086.0
2018-02-16 10:40:00,49.37,49.4,49.24,49.32,35422.0,46.5073,46.5356,46.3849,46.4602,35422.0
2018-02-16 10:45:00,49.27,49.45,49.27,49.43,38930.0,46.4131,46.5827,46.4131,46.5639,38930.0
2018-02-16 10:50:00,49.44,49.45,49.37,49.43,47832.0,46.5733,46.5827,46.5073,46.5639,47832.0
2018-02-16 10:55:00,49.42,49.46,49.23,49.31,33514.0,46.5544,46.5921,46.3754,46.4508,33514.0
2018-02-16 11:00:00,49.25,49.47,49.25,49.31,29030.0,46.3943,46.6015,46.3943,46.4508,29030.0
2018-02-16 11:05:00,49.4,49.58,49.37,49.58,27656.0,46.5356,46.7052,46.5073,46.7052,27656.0
2018-02-16 11:10:00,49.57,49.75,49.56,49.72,71110.0,46.6957,46.8653,46.6863,46.837,71110.0
2018-02-16 11:15:00,49.69,49.69,49.58,49.69,51200.0,46.8088,46.8088,46.7052,46.8088,51200.0
2018-02-16 11:20:00,49.68,49.72,49.57,49.62,43518.0,46.7994,46.837,46.6957,46.7428,43518.0
2018-02-16 11:25:00,49.64,49.64,49.49,49.51,14832.0,46.7617,46.7617,46.6204,46.6392,14832.0
2018-02-16 11:30:00,49.52,49.6,49.51,49.55,19980.0,46.6486,46.724,46.6392,46.6769,19980.0
2018-02-16 11:35:00,49.52,49.61,49.49,49.61,14878.0,46.6486,46.7334,46.6204,46.7334,14878.0
2018-02-16 11:40:00,49.65,49.69,49.57,49.6,22022.0,46.7711,46.8088,46.6957,46.724,22022.0
2018-02-16 11:45:00,49.6,49.68,49.6,49.67,14492.0,46.724,46.7994,46.724,46.7899,14492.0
2018-02-16 11:50:00,49.72,49.9,49.72,49.82,25986.0,46.837,47.0066,46.837,46.9312,25986.0
2018-02-16 11:55:00,49.85,49.89,49.83,49.87,11432.0,46.9595,46.9972,46.9407,46.9783,11432.0
2018-02-16 12:00:00,49.85,49.89,49.77,49.78,24206.0,46.9595,46.9972,46.8841,46.8936,24206.0
2018-02-16 12:05:00,49.83,49.83,49.74,49.8,13100.0,46.9407,46.9407,46.8559,46.9124,13100.0
2018-02-16 12:10:00,49.8,49.87,49.8,49.84,31474.0,46.9124,46.9783,46.9124,46.9501,31474.0
2018-02-16 12:15:00,49.83,49.89,49.76,49.85,20354.0,46.9407,46.9972,46.8747,46.9595,20354.0
2018-02-16 12:20:00,49.84,49.85,49.74,49.77,13454.0,46.9501,46.9595,46.8559,46.8841,13454.0
2018-02-16 12:25:00,49.82,49.83,49.74,49.83,18080.0,46.9312,46.9407,46.8559,46.9407,18080.0
2018-02-16 12:30:00,49.83,50.13,49.81,50.13,57086.0,46.9407,47.2233,46.9218,47.2233,57086.0
2018-02-16 12:35:00,50.12,50.2,50.08,50.1,34204.0,47.2138,47.2892,47.1762,47.195,34204.0
2018-02-16 12:40:00,50.11,50.16,50.0,50.02,17614.0,47.2044,47.2515,47.1008,47.1196,17614.0
2018-02-16 12:45:00,50.0,50.09,49.95,49.95,34964.0,47.1008,47.1856,47.0537,47.0537,34964.0
2018-02-16 12:50:00,49.94,49.95,49.47,49.66,100168.0,47.0443,47.0537,46.6015,46.7805,100168.0
2018-02-16 12:55:00,49.63,49.71,49.51,49.69,32640.0,46.7523,46.8276,46.6392,46.8088,32640.0
2018-02-16 13:00:00,49.73,49.83,49.59,49.64,39938.0,46.8465,46.9407,46.7146,46.7617,39938.0
2018-02-16 13:05:00,49.63,49.65,49.44,49.52,51514.0,46.7523,46.7711,46.5733,46.6486,51514.0
2018-02-16 13:10:00,49.51,49.52,49.25,49.4,49670.0,46.6392,46.6486,46.3943,46.5356,49670.0
2018-02-16 13:15:00,49.33,49.4,49.02,49.05,63546.0,46.4696,46.5356,46.1776,46.2059,63546.0
2018-02-16 13:20:00,49.08,49.26,49.07,49.22,35488.0,46.2341,46.4037,46.2247,46.366,35488.0
2018-02-16 13:25:00,49.26,49.29,48.97,48.99,46538.0,46.4037,46.432,46.1305,46.1494,46538.0
2018-02-16 13:30:00,49.06,49.07,48.68,49.0,110440.0,46.2153,46.2247,45.8573,46.1588,110440.0
2018-02-16 13:35:00,49.05,49.31,48.99,49.18,51290.0,46.2059,46.4508,46.1494,46.3283,51290.0
2018-02-16 13:40:00,49.22,49.46,49.22,49.42,52826.0,46.366,46.5921,46.366,46.5544,52826.0
2018-02-16 13:45:00,49.36,49.42,49.27,49.27,15748.0,46.4979,46.5544,46.4131,46.4131,15748.0
2018-02-16 13:50:00,49.22,49.26,49.04,49.09,51530.0,46.366,46.4037,46.1965,46.2436,51530.0
2018-02-16 13:55:00,49.04,49.21,48.95,49.2,51184.0,46.1965,46.3566,46.1117,46.3472,51184.0
2018-02-16 14:00:00,49.23,49.39,49.2,49.22,40076.0,46.3754,46.5262,46.3472,46.366,40076.0
2018-02-16 14:05:00,49.19,49.27,49.1,49.13,16572.0,46.3378,46.4131,46.253,46.2812,16572.0
2018-02-16 14:10:00,49.13,49.16,48.91,48.94,31006.0,46.2812,46.3095,46.074,46.1023,31006.0
2018-02-16 14:15:00,48.9,48.97,48.67,48.87,60724.0,46.0646,46.1305,45.8479,46.0363,60724.0
2018-02-16 14:20:00,48.79,48.93,48.6,48.66,28778.0,45.961,46.0928,45.782,45.8385,28778.0
2018-02-16 14:25:00,48.74,48.94,48.69,48.94,13968.0,45.9139,46.1023,45.8668,46.1023,13968.0
2018-02-16 14:30:00,48.82,49.09,48.81,49.09,13778.0,45.9892,46.2436,45.9798,46.2436,13778.0
2018-02-16 14:35:00,49.07,49.14,48.99,49.13,8800.0,46.2247,46.2907,46.1494,46.2812,8800.0
2018-02-16 14:40:00,49.05,49.13,48.96,48.99,8506.0,46.2059,46.2812,46.1211,46.1494,8506.0
2018-02-16 14:45:00,49.05,49.15,48.88,49.15,9978.0,46.2059,46.3001,46.0457,46.3001,9978.0
2018-02-16 14:50:00,49.09,49.1,48.96,49.1,8502.0,46.2436,46.253,46.1211,46.253,8502.0
2018-02-16 14:55:00,49.13,49.32,49.12,49.3,24830.0,46.2812,46.4602,46.2718,46.4414,24830.0
2018-02-16 15:00:00,49.24,49.38,49.21,49.29,15770.0,46.3849,46.5167,46.3566,46.432,15770.0
2018-02-16 15:05:00,49.33,49.45,49.31,49.45,26870.0,46.4696,46.5827,46.4508,46.5827,26870.0
2018-02-16 15:10:00,49.48,49.56,49.34,49.38,61694.0,46.611,46.6863,46.4791,46.5167,61694.0
2018-02-16 15:15:00,49.37,49.46,49.28,49.37,57862.0,46.5073,46.5921,46.4225,46.5073,57862.0
2018-02-16 15:20:00,49.38,49.49,49.32,49.38,18266.0,46.5167,46.6204,46.4602,46.5167,18266.0
2018-02-16 15:25:00,49.35,49.57,49.32,49.45,28940.0,46.4885,46.6957,46.4602,46.5827,28940.0
2018-02-16 15:30:00,49.44,49.49,49.24,49.26,7896.0,46.5733,46.6204,46.3849,46.4037,7896.0
2018-02-16 15:35:00,49.27,49.39,49.18,49.35,11970.0,46.4131,46.5262,46.3283,46.4885,11970.0
2018-02-16 15:40:00,49.3,49.3,49.15,49.2,41494.0,46.4414,46.4414,46.3001,46.3472,41494.0
2018-02-16 15:45:00,49.21,49.52,49.21,49.42,25918.0,46.3566,46.6486,46.3566,46.5544,25918.0
2018-02-16 15:50:00,49.37,49.47,49.27,49.36,39790.0,46.5073,46.6015,46.4131,46.4979,39790.0
2018-02-16 15:55:00,49.33,49.38,48.89,48.92,145132.0,46.4696,46.5167,46.0552,46.0834,145132.0
2018-02-20 09:30:00,48.04,48.5,48.0,48.41,206272.0,45.2544,45.6878,45.2168,45.603,206272.0
2018-02-20 09:35:00,48.38,48.59,48.35,48.48,51356.0,45.5747,45.7726,45.5465,45.6689,51356.0
2018-02-20 09:40:00,48.48,48.52,48.3,48.3,34350.0,45.6689,45.7066,45.4994,45.4994,34350.0
2018-02-20 09:45:00,48.29,48.54,48.22,48.54,44600.0,45.49,45.7255,45.424,45.7255,44600.0
2018-02-20 09:50:00,48.52,48.58,48.26,48.26,45890.0,45.7066,45.7631,45.4617,45.4617,45890.0
2018-02-20 09:55:00,48.25,48.3,48.02,48.03,53678.0,45.4523,45.4994,45.2356,45.245,53678.0
2018-02-20 10:00:00,48.06,48.12,47.88,47.98,67810.0,45.2733,45.3298,45.1037,45.1979,67810.0
2018-02-20 10:05:00,47.97,48.11,47.97,48.11,43108.0,45.1885,45.3204,45.1885,45.3204,43108.0
2018-02-20 10:10:00,48.12,48.25,48.1,48.11,41050.0,45.3298,45.4523,45.311,45.3204,41050.0
2018-02-20 10:15:00,48.04,48.17,47.95,48.16,22850.0,45.2544,45.3769,45.1697,45.3675,22850.0
2018-02-20 10:20:00,48.17,48.26,48.15,48.15,57778.0,45.3769,45.4617,45.3581,45.3581,57778.0
2018-02-20 10:25:00,48.13,48.26,48.0,48.0,29192.0,45.3392,45.4617,45.2168,45.2168,29192.0
2018-02-20 10:30:00,47.98,48.05,47.76,47.79,68488.0,45.1979,45.2639,44.9907,45.0189,68488.0
2018-02-20 10:35:00,47.75,47.85,47.6,47.69,101332.0,44.9813,45.0755,44.84,44.9247,101332.0
2018-02-20 10:40:00,47.67,47.89,47.67,47.88,14282.0,44.9059,45.1131,44.9059,45.1037,14282.0
2018-02-20 10:45:00,47.81,47.99,47.77,47.96,14700.0,45.0378,45.2073,45.0001,45.1791,14700.0
2018-02-20 10:50:00,47.97,47.97,47.79,47.83,46800.0,45.1885,45.1885,45.0189,45.0566,46800.0
2018-02-20 10:55:00,47.83,47.93,47.77,47.8,8232.0,45.0566,45.1508,45.0001,45.0284,8232.0
2018-02-20 11:00:00,47.75,48.08,47.75,48.08,14800.0,44.9813,45.2921,44.9813,45.2921,14800.0
2018-02-20 11:05:00,48.0,48.21,48.0,48.18,30916.0,45.2168,45.4146,45.2168,45.3863,30916.0
2018-02-20 11:10:00,48.22,48.22,48.12,48.18,13354.0,45.424,45.424,45.3298,45.3863,13354.0
2018-02-20 11:15:00,48.12,48.13,48.03,48.1,22872.0,45.3298,45.3392,45.245,45.311,22872.0
2018-02-20 11:20:00,48.12,48.42,48.11,48.34,36706.0,45.3298,45.6124,45.3204,45.5371,36706.0
2018-02-20 11:25:00,48.35,48.51,48.35,48.51,40348.0,45.5465,45.6972,45.5465,45.6972,40348.0
2018-02-20 11:30:00,48.53,48.55,48.46,48.5,35196.0,45.716,45.7349,45.6501,45.6878,35196.0
2018-02-20 11:35:00,48.52,48.56,48.33,48.33,20264.0,45.7066,45.7443,45.5276,45.5276,20264.0
2018-02-20 11:40:00,48.26,48.37,48.24,48.35,10556.0,45.4617,45.5653,45.4429,45.5465,10556.0
2018-02-20 11:45:00,48.32,48.38,48.29,48.32,12560.0,45.5182,45.5747,45.49,45.5182,12560.0
2018-02-20 11:50:00,48.31,48.43,48.31,48.41,7200.0,45.5088,45.6218,45.5088,45.603,7200.0
2018-02-20 11:55:00,48.44,48.58,48.42,48.58,9684.0,45.6313,45.7631,45.6124,45.7631,9684.0
2018-02-20 12:00:00,48.58,48.72,48.57,48.58,19316.0,45.7631,45.895,45.7537,45.7631,19316.0
2018-02-20 12:05:00,48.58,48.65,48.58,48.62,12898.0,45.7631,45.8291,45.7631,45.8008,12898.0
2018-02-20 12:10:00,48.63,48.63,48.58,48.58,7600.0,45.8102,45.8102,45.7631,45.7631,7600.0
2018-02-20 12:15:00,48.57,48.6,48.48,48.49,12492.0,45.7537,45.782,45.6689,45.6784,12492.0
2018-02-20 12:20:00,48.48,48.52,48.45,48.5,41696.0,45.6689,45.7066,45.6407,45.6878,41696.0
2018-02-20 12:25:00,48.49,48.49,48.39,48.45,9918.0,45.6784,45.6784,45.5842,45.6407,9918.0
2018-02-20 12:30:00,48.47,48.52,48.35,48.44,17600.0,45.6595,45.7066,45.5465,45.6313,17600.0
2018-02-20 12:35:00,48.46,48.48,48.42,48.48,3200.0,45.6501,45.6689,45.6124,45.6689,3200.0
2018-02-20 12:40:00,48.54,48.54,48.33,48.34,13796.0,45.7255,45.7255,45.5276,45.5371,13796.0
2018-02-20 12:45:00,48.4,48.44,48.37,48.43,8780.0,45.5936,45.6313,45.5653,45.6218,8780.0
2018-02-20 12:50:00,48.38,48.45,48.38,48.41,7952.0,45.5747,45.6407,45.5747,45.603,7952.0
2018-02-20 12:55:00,48.46,48.55,48.46,48.51,8200.0,45.6501,45.7349,45.6501,45.6972,8200.0
2018-02-20 13:00:00,48.48,48.48,48.3,48.3,10824.0,45.6689,45.6689,45.4994,45.4994,10824.0
2018-02-20 13:05:00,48.3,48.3,48.05,48.12,40562.0,45.4994,45.4994,45.2639,45.3298,40562.0
2018-02-20 13:10:00,48.06,48.15,48.03,48.09,39718.0,45.2733,45.3581,45.245,45.3015,39718.0
2018-02-20 13:15:00,48.06,48.16,48.05,48.12,10642.0,45.2733,45.3675,45.2639,45.3298,10642.0
2018-02-20 13:20:00,48.13,48.16,48.06,48.13,9432.0,45.3392,45.3675,45.2733,45.3392,9432.0
2018-02-20 13:25:00,48.09,48.09,47.93,48.01,32716.0,45.3015,45.3015,45.1508,45.2262,32716.0
2018-02-20 13:30:00,47.99,48.1,47.94,48.08,7680.0,45.2073,45.311,45.1602,45.2921,7680.0
2018-02-20 13:35:00,48.1,48.19,48.1,48.13,19810.0,45.311,45.3958,45.311,45.3392,19810.0
2018-02-20 13:40:00,48.16,48.17,48.1,48.1,28500.0,45.3675,45.3769,45.311,45.311,28500.0
2018-02-20 13:45:00,48.12,48.24,48.11,48.23,7240.0,45.3298,45.4429,45.3204,45.4334,7240.0
2018-02-20 13:50:00,48.25,48.33,48.23,48.32,29290.0,45.4523,45.5276,45.4334,45.5182,29290.0
2018-02-20 13:55:00,48.28,48.28,48.14,48.24,28282.0,45.4805,45.4805,45.3486,45.4429,28282.0
2018-02-20 14:00:00,48.26,48.29,48.11,48.11,16106.0,45.4617,45.49,45.3204,45.3204,16106.0
2018-02-20 14:05:00,48.15,48.15,47.94,47.94,18564.0,45.3581,45.3581,45.1602,45.1602,18564.0
2018-02-20 14:10:00,47.95,47.98,47.74,47.77,50286.0,45.1697,45.1979,44.9718,45.0001,50286.0
2018-02-20 14:15:00,47.75,47.84,47.75,47.81,38284.0,44.9813,45.066,44.9813,45.0378,38284.0
2018-02-20 14:20:00,47.83,47.94,47.75,47.88,17566.0,45.0566,45.1602,44.9813,45.1037,17566.0
2018-02-20 14:25:00,47.9,47.99,47.85,47.85,5456.0,45.1226,45.2073,45.0755,45.0755,5456.0
2018-02-20 14:30:00,47.81,48.02,47.81,47.9,46628.0,45.0378,45.2356,45.0378,45.1226,46628.0
2018-02-20 14:35:00,47.96,48.02,47.96,48.01,2300.0,45.1791,45.2356,45.1791,45.2262,2300.0
2018-02-20 14:40:00,48.06,48.06,47.93,47.93,5600.0,45.2733,45.2733,45.1508,45.1508,5600.0
2018-02-20 14:45:00,48.02,48.02,47.85,47.86,5330.0,45.2356,45.2356,45.0755,45.0849,5330.0
2018-02-20 14:50:00,47.88,47.9,47.59,47.61,27012.0,45.1037,45.1226,44.8305,44.8494,27012.0
2018-02-20 14:55:00,47.65,47.68,47.54,47.55,52224.0,44.8871,44.9153,44.7834,44.7929,52224.0
2018-02-20 15:00:00,47.55,47.63,47.52,47.59,28594.0,44.7929,44.8682,44.7646,44.8305,28594.0
2018-02-20 15:05:00,47.58,47.71,47.31,47.32,91624.0,44.8211,44.9436,44.5668,44.5762,91624.0
2018-02-20 15:10:00,47.31,47.44,47.17,47.24,73350.0,44.5668,44.6892,44.4349,44.5008,73350.0
2018-02-20 15:15:00,47.24,47.35,47.21,47.31,81464.0,44.5008,44.6045,44.4726,44.5668,81464.0
2018-02-20 15:20:00,47.2,47.24,46.97,47.22,84506.0,44.4632,44.5008,44.2465,44.482,84506.0
2018-02-20 15:25:00,47.21,47.31,47.13,47.24,83948.0,44.4726,44.5668,44.3972,44.5008,83948.0
2018-02-20 15:30:00,47.27,47.39,47.27,47.34,28882.0,44.5291,44.6421,44.5291,44.595,28882.0
2018-02-20 15:35:00,47.35,47.46,47.24,47.37,22066.0,44.6045,44.7081,44.5008,44.6233,22066.0
2018-02-20 15:40:00,47.34,47.35,47.2,47.21,39086.0,44.595,44.6045,44.4632,44.4726,39086.0
2018-02-20 15:45:00,47.15,47.58,47.12,47.54,70852.0,44.4161,44.8211,44.3878,44.7834,70852.0
2018-02-20 15:50:00,47.55,47.63,47.48,47.58,36562.0,44.7929,44.8682,44.7269,44.8211,36562.0
2018-02-20 15:55:00,47.6,47.67,47.4,47.42,116890.0,44.84,44.9059,44.6516,44.6704,116890.0
2018-02-21 09:30:00,47.56,47.83,47.44,47.74,111280.0,44.8023,45.0566,44.6892,44.9718,111280.0
2018-02-21 09:35:00,47.78,48.07,47.78,48.02,84404.0,45.0095,45.2827,45.0095,45.2356,84404.0
2018-02-21 09:40:00,48.02,48.05,47.92,47.97,95708.0,45.2356,45.2639,45.1414,45.1885,95708.0
2018-02-21 09:45:00,47.97,48.17,47.97,48.05,83222.0,45.1885,45.3769,45.1885,45.2639,83222.0
2018-02-21 09:50:00,48.09,48.13,47.93,47.97,31760.0,45.3015,45.3392,45.1508,45.1885,31760.0
2018-02-21 09:55:00,47.93,47.93,47.79,47.79,46664.0,45.1508,45.1508,45.0189,45.0189,46664.0
2018-02-21 10:00:00,47.84,47.92,47.68,47.74,50314.0,45.066,45.1414,44.9153,44.9718,50314.0
2018-02-21 10:05:00,47.69,47.9,47.68,47.9,21010.0,44.9247,45.1226,44.9153,45.1226,21010.0
2018-02-21 10:10:00,47.91,47.92,47.7,47.74,27990.0,45.132,45.1414,44.9342,44.9718,27990.0
2018-02-21 10:15:00,47.74,48.02,47.74,47.97,24782.0,44.9718,45.2356,44.9718,45.1885,24782.0
2018-02-21 10:20:00,48.0,48.1,47.96,47.99,31438.0,45.2168,45.311,45.1791,45.2073,31438.0
2018-02-21 10:25:00,47.98,48.02,47.88,47.95,28154.0,45.1979,45.2356,45.1037,45.1697,28154.0
2018-02-21 10:30:00,48.02,48.05,47.93,48.02,11492.0,45.2356,45.2639,45.1508,45.2356,11492.0
2018-02-21 10:35:00,48.06,48.13,47.99,48.05,24420.0,45.2733,45.3392,45.2073,45.2639,24420.0
2018-02-21 10:40:00,48.08,48.19,48.05,48.19,22772.0,45.2921,45.3958,45.2639,45.3958,22772.0
2018-02-21 10:45:00,48.21,48.27,48.2,48.22,20256.0,45.4146,45.4711,45.4052,45.424,20256.0
2018-02-21 10:50:00,48.16,48.24,48.09,48.2,30928.0,45.3675,45.4429,45.3015,45.4052,30928.0
2018-02-21 10:55:00,48.26,48.27,48.16,48.22,20916.0,45.4617,45.4711,45.3675,45.424,20916.0
2018-02-21 11:00:00,48.25,48.29,48.17,48.21,16340.0,45.4523,45.49,45.3769,45.4146,16340.0
2018-02-21 11:05:00,48.22,48.26,48.19,48.19,10252.0,45.424,45.4617,45.3958,45.3958,10252.0
2018-02-21 11:10:00,48.18,48.18,47.98,48.07,49420.0,45.3863,45.3863,45.1979,45.2827,49420.0
2018-02-21 11:15:00,47.99,48.04,47.97,48.02,9684.0,45.2073,45.2544,45.1885,45.2356,9684.0
2018-02-21 11:20:00,48.04,48.09,48.01,48.06,5200.0,45.2544,45.3015,45.2262,45.2733,5200.0
2018-02-21 11:25:00,48.1,48.23,48.1,48.23,36822.0,45.311,45.4334,45.311,45.4334,36822.0
2018-02-21 11:30:00,48.2,48.34,48.17,48.3,19436.0,45.4052,45.5371,45.3769,45.4994,19436.0
2018-02-21 11:35:00,48.31,48.38,48.25,48.25,14112.0,45.5088,45.5747,45.4523,45.4523,14112.0
2018-02-21 11:40:00,48.27,48.3,48.19,48.21,20600.0,45.4711,45.4994,45.3958,45.4146,20600.0
2018-02-21 11:45:00,48.18,48.26,48.16,48.23,11008.0,45.3863,45.4617,45.3675,45.4334,11008.0
2018-02-21 11:50:00,48.2,48.29,48.17,48.22,4536.0,45.4052,45.49,45.3769,45.424,4536.0
2018-02-21 11:55:00,48.23,48.24,48.09,48.1,8518.0,45.4334,45.4429,45.3015,45.311,8518.0
2018-02-21 12:00:00,48.07,48.08,47.88,47.88,18406.0,45.2827,45.2921,45.1037,45.1037,18406.0
2018-02-21 12:05:00,47.96,47.98,47.86,47.88,11960.0,45.1791,45.1979,45.0849,45.1037,11960.0
2018-02-21 12:10:00,47.91,48.01,47.91,47.94,8518.0,45.132,45.2262,45.132,45.1602,8518.0
2018-02-21 12:15:00,47.92,48.05,47.92,48.05,3512.0,45.1414,45.2639,45.1414,45.2639,3512.0
2018-02-21 12:20:00,48.04,48.04,47.85,47.85,11988.0,45.2544,45.2544,45.0755,45.0755,11988.0
2018-02-21 12:25:00,47.84,47.91,47.8,47.9,11680.0,45.066,45.132,45.0284,45.1226,11680.0
2018-02-21 12:30:00,47.92,48.0,47.91,48.0,13164.0,45.1414,45.2168,45.132,45.2168,13164.0
2018-02-21 12:35:00,48.01,48.07,47.99,48.06,14008.0,45.2262,45.2827,45.2073,45.2733,14008.0
2018-02-21 12:40:00,48.05,48.06,47.98,47.98,7120.0,45.2639,45.2733,45.1979,45.1979,7120.0
2018-02-21 12:45:00,48.01,48.12,47.99,48.1,9466.0,45.2262,45.3298,45.2073,45.311,9466.0
2018-02-21 12:50:00,48.13,48.23,48.09,48.2,23132.0,45.3392,45.4334,45.3015,45.4052,23132.0
2018-02-21 12:55:00,48.25,48.3,48.23,48.27,13520.0,45.4523,45.4994,45.4334,45.4711,13520.0
2018-02-21 13:00:00,48.29,48.31,48.23,48.23,10764.0,45.49,45.5088,45.4334,45.4334,10764.0
2018-02-21 13:05:00,48.23,48.29,48.19,48.27,10416.0,45.4334,45.49,45.3958,45.4711,10416.0
2018-02-21 13:10:00,48.24,48.26,48.23,48.26,4400.0,45.4429,45.4617,45.4334,45.4617,4400.0
2018-02-21 13:15:00,48.3,48.31,48.25,48.29,9560.0,45.4994,45.5088,45.4523,45.49,9560.0
2018-02-21 13:20:00,48.26,48.26,48.24,48.24,8136.0,45.4617,45.4617,45.4429,45.4429,8136.0
2018-02-21 13:25:00,48.23,48.26,48.21,48.26,800.0,45.4334,45.4617,45.4146,45.4617,800.0
2018-02-21 13:30:00,48.27,48.32,48.27,48.28,7314.0,45.4711,45.5182,45.4711,45.4805,7314.0
2018-02-21 13:35:00,48.28,48.37,48.27,48.3,8204.0,45.4805,45.5653,45.4711,45.4994,8204.0
2018-02-21 13:40:00,48.24,48.25,48.12,48.21,29000.0,45.4429,45.4523,45.3298,45.4146,29000.0
2018-02-21 13:45:00,48.19,48.35,48.18,48.3,13814.0,45.3958,45.5465,45.3863,45.4994,13814.0
2018-02-21 13:50:00,48.32,48.37,48.32,48.35,934.0,45.5182,45.5653,45.5182,45.5465,934.0
2018-02-21 13:55:00,48.35,48.39,48.29,48.29,16278.0,45.5465,45.5842,45.49,45.49,16278.0
2018-02-21 14:00:00,48.17,48.84,48.17,48.69,161852.0,45.3769,46.0081,45.3769,45.8668,161852.0
2018-02-21 14:05:00,48.73,49.11,48.6,48.92,150234.0,45.9044,46.2624,45.782,46.0834,150234.0
2018-02-21 14:10:00,48.92,49.07,48.76,48.79,45458.0,46.0834,46.2247,45.9327,45.961,45458.0
2018-02-21 14:15:00,48.8,49.02,48.8,48.96,26608.0,45.9704,46.1776,45.9704,46.1211,26608.0
2018-02-21 14:20:00,49.0,49.1,48.88,49.09,40858.0,46.1588,46.253,46.0457,46.2436,40858.0
2018-02-21 14:25:00,49.1,49.2,48.83,48.85,33300.0,46.253,46.3472,45.9986,46.0175,33300.0
2018-02-21 14:30:00,48.8,48.88,48.7,48.82,23152.0,45.9704,46.0457,45.8762,45.9892,23152.0
2018-02-21 14:35:00,48.85,48.9,48.68,48.85,16940.0,46.0175,46.0646,45.8573,46.0175,16940.0
2018-02-21 14:40:00,48.84,48.92,48.72,48.78,8282.0,46.0081,46.0834,45.895,45.9515,8282.0
2018-02-21 14:45:00,48.77,48.77,48.38,48.4,112810.0,45.9421,45.9421,45.5747,45.5936,112810.0
2018-02-21 14:50:00,48.38,48.43,48.15,48.35,45740.0,45.5747,45.6218,45.3581,45.5465,45740.0
2018-02-21 14:55:00,48.29,48.49,48.28,48.29,37012.0,45.49,45.6784,45.4805,45.49,37012.0
2018-02-21 15:00:00,48.33,48.33,47.8,47.8,80698.0,45.5276,45.5276,45.0284,45.0284,80698.0
2018-02-21 15:05:00,47.81,47.87,47.47,47.54,87802.0,45.0378,45.0943,44.7175,44.7834,87802.0
2018-02-21 15:10:00,47.53,47.64,47.26,47.55,97268.0,44.774,44.8776,44.5197,44.7929,97268.0
2018-02-21 15:15:00,47.52,47.68,47.4,47.52,34810.0,44.7646,44.9153,44.6516,44.7646,34810.0
2018-02-21 15:20:00,47.52,47.67,47.31,47.45,23486.0,44.7646,44.9059,44.5668,44.6987,23486.0
2018-02-21 15:25:00,47.38,47.77,47.29,47.71,54572.0,44.6327,45.0001,44.5479,44.9436,54572.0
2018-02-21 15:30:00,47.69,47.93,47.69,47.74,36586.0,44.9247,45.1508,44.9247,44.9718,36586.0
2018-02-21 15:35:00,47.75,47.81,47.43,47.48,14540.0,44.9813,45.0378,44.6798,44.7269,14540.0
2018-02-21 15:40:00,47.39,47.48,47.13,47.22,68612.0,44.6421,44.7269,44.3972,44.482,68612.0
2018-02-21 15:45:00,47.22,47.51,47.22,47.24,34392.0,44.482,44.7552,44.482,44.5008,34392.0
2018-02-21 15:50:00,47.18,47.33,46.92,47.04,62082.0,44.4443,44.5856,44.1994,44.3124,62082.0
2018-02-21 15:55:00,47.06,47.09,46.46,46.49,172484.0,44.3313,44.3595,43.7661,43.7943,172484.0
2018-02-22 09:30:00,47.02,47.42,46.97,47.42,70304.0,44.2936,44.6704,44.2465,44.6704,70304.0
2018-02-22 09:35:00,47.42,47.66,47.4,47.66,68646.0,44.6704,44.8965,44.6516,44.8965,68646.0
2018-02-22 09:40:00,47.63,47.73,47.41,47.47,74586.0,44.8682,44.9624,44.661,44.7175,74586.0
2018-02-22 09:45:00,47.48,47.48,47.23,47.23,82096.0,44.7269,44.7269,44.4914,44.4914,82096.0
2018-02-22 09:50:00,47.23,47.24,46.91,47.07,62654.0,44.4914,44.5008,44.19,44.3407,62654.0
2018-02-22 09:55:00,47.1,47.21,46.93,47.17,39738.0,44.369,44.4726,44.2088,44.4349,39738.0
2018-02-22 10:00:00,47.25,47.32,47.04,47.19,29724.0,44.5103,44.5762,44.3124,44.4537,29724.0
2018-02-22 10:05:00,47.21,47.45,47.13,47.44,34076.0,44.4726,44.6987,44.3972,44.6892,34076.0
2018-02-22 10:10:00,47.42,47.55,47.24,47.26,29710.0,44.6704,44.7929,44.5008,44.5197,29710.0
2018-02-22 10:15:00,47.3,47.49,47.24,47.26,28324.0,44.5574,44.7363,44.5008,44.5197,28324.0
2018-02-22 10:20:00,47.24,47.57,47.24,47.56,17988.0,44.5008,44.8117,44.5008,44.8023,17988.0
2018-02-22 10:25:00,47.57,47.66,47.52,47.59,40222.0,44.8117,44.8965,44.7646,44.8305,40222.0
2018-02-22 10:30:00,47.6,47.6,47.44,47.44,22730.0,44.84,44.84,44.6892,44.6892,22730.0
2018-02-22 10:35:00,47.45,47.71,47.43,47.69,67452.0,44.6987,44.9436,44.6798,44.9247,67452.0
2018-02-22 10:40:00,47.71,47.72,47.6,47.62,33690.0,44.9436,44.953,44.84,44.8588,33690.0
2018-02-22 10:45:00,47.61,47.86,47.6,47.85,87948.0,44.8494,45.0849,44.84,45.0755,87948.0
2018-02-22 10:50:00,47.9,47.99,47.71,47.73,65760.0,45.1226,45.2073,44.9436,44.9624,65760.0
2018-02-22 10:55:00,47.74,47.83,47.64,47.7,33620.0,44.9718,45.0566,44.8776,44.9342,33620.0
2018-02-22 11:00:00,47.71,47.93,47.66,47.85,73418.0,44.9436,45.1508,44.8965,45.0755,73418.0
2018-02-22 11:05:00,47.87,48.08,47.87,48.04,34148.0,45.0943,45.2921,45.0943,45.2544,34148.0
2018-02-22 11:10:00,48.04,48.14,47.97,48.05,32822.0,45.2544,45.3486,45.1885,45.2639,32822.0
2018-02-22 11:15:00,48.08,48.13,47.88,47.93,22976.0,45.2921,45.3392,45.1037,45.1508,22976.0
2018-02-22 11:20:00,47.9,48.14,47.9,48.04,35878.0,45.1226,45.3486,45.1226,45.2544,35878.0
2018-02-22 11:25:00,48.09,48.18,48.04,48.14,39256.0,45.3015,45.3863,45.2544,45.3486,39256.0
2018-02-22 11:30:00,48.12,48.12,47.98,47.99,13488.0,45.3298,45.3298,45.1979,45.2073,13488.0
2018-02-22 11:35:00,47.99,48.05,47.85,48.05,18966.0,45.2073,45.2639,45.0755,45.2639,18966.0
2018-02-22 11:40:00,48.1,48.29,48.1,48.29,26848.0,45.311,45.49,45.311,45.49,26848.0
2018-02-22 11:45:00,48.28,48.35,48.24,48.32,19864.0,45.4805,45.5465,45.4429,45.5182,19864.0
2018-02-22 11:50:00,48.27,48.41,48.26,48.35,18836.0,45.4711,45.603,45.4617,45.5465,18836.0
2018-02-22 11:55:00,48.42,48.43,48.34,48.34,27572.0,45.6124,45.6218,45.5371,45.5371,27572.0
2018-02-22 12:00:00,48.37,48.5,48.37,48.39,25538.0,45.5653,45.6878,45.5653,45.5842,25538.0
2018-02-22 12:05:00,48.37,48.38,48.22,48.3,42500.0,45.5653,45.5747,45.424,45.4994,42500.0
2018-02-22 12:10:00,48.29,48.32,48.27,48.29,30090.0,45.49,45.5182,45.4711,45.49,30090.0
2018-02-22 12:15:00,48.28,48.4,48.27,48.34,38026.0,45.4805,45.5936,45.4711,45.5371,38026.0
2018-02-22 12:20:00,48.37,48.44,48.35,48.43,23600.0,45.5653,45.6313,45.5465,45.6218,23600.0
2018-02-22 12:25:00,48.42,48.46,48.21,48.21,29906.0,45.6124,45.6501,45.4146,45.4146,29906.0
2018-02-22 12:30:00,48.25,48.26,47.99,48.06,22032.0,45.4523,45.4617,45.2073,45.2733,22032.0
2018-02-22 12:35:00,48.04,48.16,48.02,48.15,43648.0,45.2544,45.3675,45.2356,45.3581,43648.0
2018-02-22 12:40:00,48.12,48.19,48.08,48.1,18826.0,45.3298,45.3958,45.2921,45.311,18826.0
2018-02-22 12:45:00,48.13,48.13,47.78,47.84,57290.0,45.3392,45.3392,45.0095,45.066,57290.0
2018-02-22 12:50:00,47.75,48.02,47.65,48.01,29702.0,44.9813,45.2356,44.8871,45.2262,29702.0
2018-02-22 12:55:00,47.96,48.06,47.8,47.8,14440.0,45.1791,45.2733,45.0284,45.0284,14440.0
2018-02-22 13:00:00,47.78,47.99,47.78,47.94,18056.0,45.0095,45.2073,45.0095,45.1602,18056.0
2018-02-22 13:05:00,47.93,48.02,47.83,47.97,18118.0,45.1508,45.2356,45.0566,45.1885,18118.0
2018-02-22 13:10:00,47.88,47.91,47.64,47.69,18902.0,45.1037,45.132,44.8776,44.9247,18902.0
2018-02-22 13:15:00,47.59,47.72,47.56,47.58,27540.0,44.8305,44.953,44.8023,44.8211,27540.0
2018-02-22 13:20:00,47.59,47.63,47.48,47.59,32522.0,44.8305,44.8682,44.7269,44.8305,32522.0
2018-02-22 13:25:00,47.59,47.86,47.59,47.76,24166.0,44.8305,45.0849,44.8305,44.9907,24166.0
2018-02-22 13:30:00,47.77,47.77,47.5,47.5,37540.0,45.0001,45.0001,44.7458,44.7458,37540.0
2018-02-22 13:35:00,47.49,47.69,47.49,47.63,10854.0,44.7363,44.9247,44.7363,44.8682,10854.0
2018-02-22 13:40:00,47.55,47.65,47.49,47.59,6680.0,44.7929,44.8871,44.7363,44.8305,6680.0
2018-02-22 13:45:00,47.48,47.57,47.33,47.42,68262.0,44.7269,44.8117,44.5856,44.6704,68262.0
2018-02-22 13:50:00,47.37,47.73,47.34,47.73,16372.0,44.6233,44.9624,44.595,44.9624,16372.0
2018-02-22 13:55:00,47.67,47.77,47.65,47.7,19196.0,44.9059,45.0001,44.8871,44.9342,19196.0
2018-02-22 14:00:00,47.77,47.88,47.72,47.81,12000.0,45.0001,45.1037,44.953,45.0378,12000.0
2018-02-22 14:05:00,47.88,47.95,47.8,47.84,19864.0,45.1037,45.1697,45.0284,45.066,19864.0
2018-02-22 14:10:00,47.81,47.81,47.72,47.72,7850.0,45.0378,45.0378,44.953,44.953,7850.0
2018-02-22 14:15:00,47.83,47.9,47.8,47.88,12572.0,45.0566,45.1226,45.0284,45.1037,12572.0
2018-02-22 14:20:00,47.91,47.91,47.75,47.91,20770.0,45.132,45.132,44.9813,45.132,20770.0
2018-02-22 14:25:00,47.87,48.11,47.84,48.08,64726.0,45.0943,45.3204,45.066,45.2921,64726.0
2018-02-22 14:30:00,48.11,48.2,48.07,48.17,39790.0,45.3204,45.4052,45.2827,45.3769,39790.0
2018-02-22 14:35:00,48.17,48.18,48.02,48.02,21952.0,45.3769,45.3863,45.2356,45.2356,21952.0
2018-02-22 14:40:00,48.06,48.06,47.87,47.89,26922.0,45.2733,45.2733,45.0943,45.1131,26922.0
2018-02-22 14:45:00,47.87,47.87,47.71,47.74,14940.0,45.0943,45.0943,44.9436,44.9718,14940.0
2018-02-22 14:50:00,47.71,47.77,47.68,47.68,15656.0,44.9436,45.0001,44.9153,44.9153,15656.0
2018-02-22 14:55:00,47.66,47.68,47.34,47.34,47184.0,44.8965,44.9153,44.595,44.595,47184.0
2018-02-22 15:00:00,47.43,47.49,47.17,47.27,61530.0,44.6798,44.7363,44.4349,44.5291,61530.0
2018-02-22 15:05:00,47.24,47.38,47.15,47.15,21230.0,44.5008,44.6327,44.4161,44.4161,21230.0
2018-02-22 15:10:00,47.2,47.54,47.19,47.54,14328.0,44.4632,44.7834,44.4537,44.7834,14328.0
2018-02-22 15:15:00,47.59,47.59,47.34,47.55,8436.0,44.8305,44.8305,44.595,44.7929,8436.0
2018-02-22 15:20:00,47.64,47.66,47.49,47.63,15254.0,44.8776,44.8965,44.7363,44.8682,15254.0
2018-02-22 15:25:00,47.56,47.77,47.52,47.54,18032.0,44.8023,45.0001,44.7646,44.7834,18032.0
2018-02-22 15:30:00,47.59,47.59,47.43,47.55,20058.0,44.8305,44.8305,44.6798,44.7929,20058.0
2018-02-22 15:35:00,47.63,47.63,47.34,47.45,35020.0,44.8682,44.8682,44.595,44.6987,35020.0
2018-02-22 15:40:00,47.46,47.65,47.4,47.41,35540.0,44.7081,44.8871,44.6516,44.661,35540.0
2018-02-22 15:45:00,47.42,47.43,47.06,47.06,55130.0,44.6704,44.6798,44.3313,44.3313,55130.0
2018-02-22 15:50:00,47.05,47.59,47.04,47.38,89634.0,44.3219,44.8305,44.3124,44.6327,89634.0
2018-02-22 15:55:00,47.41,47.48,47.26,47.42,68378.0,44.661,44.7269,44.5197,44.6704,68378.0
2018-02-23 09:30:00,48.23,48.5,48.08,48.49,145452.0,45.4334,45.6878,45.2921,45.6784,145452.0
2018-02-23 09:35:00,48.51,48.57,48.07,48.27,125608.0,45.6972,45.7537,45.2827,45.4711,125608.0
2018-02-23 09:40:00,48.3,48.45,48.25,48.31,31716.0,45.4994,45.6407,45.4523,45.5088,31716.0
2018-02-23 09:45:00,48.34,48.38,48.09,48.13,47884.0,45.5371,45.5747,45.3015,45.3392,47884.0
2018-02-23 09:50:00,48.13,48.38,48.07,48.34,33728.0,45.3392,45.5747,45.2827,45.5371,33728.0
2018-02-23 09:55:00,48.32,48.39,48.13,48.23,25102.0,45.5182,45.5842,45.3392,45.4334,25102.0
2018-02-23 10:00:00,48.18,48.34,48.08,48.25,16050.0,45.3863,45.5371,45.2921,45.4523,16050.0
2018-02-23 10:05:00,48.23,48.26,48.1,48.15,24412.0,45.4334,45.4617,45.311,45.3581,24412.0
2018-02-23 10:10:00,48.19,48.21,47.99,48.04,44606.0,45.3958,45.4146,45.2073,45.2544,44606.0
2018-02-23 10:15:00,48.02,48.02,47.81,47.89,35762.0,45.2356,45.2356,45.0378,45.1131,35762.0
2018-02-23 10:20:00,47.84,47.95,47.81,47.9,30474.0,45.066,45.1697,45.0378,45.1226,30474.0
2018-02-23 10:25:00,47.88,47.97,47.8,47.83,27728.0,45.1037,45.1885,45.0284,45.0566,27728.0
2018-02-23 10:30:00,47.84,47.98,47.77,47.87,29624.0,45.066,45.1979,45.0001,45.0943,29624.0
2018-02-23 10:35:00,47.88,47.98,47.8,47.95,19486.0,45.1037,45.1979,45.0284,45.1697,19486.0
2018-02-23 10:40:00,47.99,48.22,47.99,48.22,31100.0,45.2073,45.424,45.2073,45.424,31100.0
2018-02-23 10:45:00,48.21,48.27,48.09,48.09,48098.0,45.4146,45.4711,45.3015,45.3015,48098.0
2018-02-23 10:50:00,48.13,48.24,48.07,48.16,66610.0,45.3392,45.4429,45.2827,45.3675,66610.0
2018-02-23 10:55:00,48.14,48.19,48.1,48.12,18710.0,45.3486,45.3958,45.311,45.3298,18710.0
2018-02-23 11:00:00,48.15,48.38,48.13,48.38,36842.0,45.3581,45.5747,45.3392,45.5747,36842.0
2018-02-23 11:05:00,48.37,48.38,48.29,48.31,16032.0,45.5653,45.5747,45.49,45.5088,16032.0
2018-02-23 11:10:00,48.35,48.35,48.22,48.27,22852.0,45.5465,45.5465,45.424,45.4711,22852.0
2018-02-23 11:15:00,48.32,48.39,48.13,48.15,45780.0,45.5182,45.5842,45.3392,45.3581,45780.0
2018-02-23 11:20:00,48.19,48.27,48.18,48.21,14000.0,45.3958,45.4711,45.3863,45.4146,14000.0
2018-02-23 11:25:00,48.25,48.35,48.25,48.27,33138.0,45.4523,45.5465,45.4523,45.4711,33138.0
2018-02-23 11:30:00,48.27,48.38,48.25,48.32,25924.0,45.4711,45.5747,45.4523,45.5182,25924.0
2018-02-23 11:35:00,48.34,48.47,48.34,48.47,24700.0,45.5371,45.6595,45.5371,45.6595,24700.0
2018-02-23 11:40:00,48.47,48.47,48.33,48.37,16924.0,45.6595,45.6595,45.5276,45.5653,16924.0
2018-02-23 11:45:00,48.37,48.41,48.3,48.3,12320.0,45.5653,45.603,45.4994,45.4994,12320.0
2018-02-23 11:50:00,48.31,48.44,48.31,48.43,19340.0,45.5088,45.6313,45.5088,45.6218,19340.0
2018-02-23 11:55:00,48.45,48.52,48.39,48.48,103146.0,45.6407,45.7066,45.5842,45.6689,103146.0
2018-02-23 12:00:00,48.46,48.5,48.46,48.46,13644.0,45.6501,45.6878,45.6501,45.6501,13644.0
2018-02-23 12:05:00,48.46,48.51,48.38,48.38,11362.0,45.6501,45.6972,45.5747,45.5747,11362.0
2018-02-23 12:10:00,48.4,48.43,48.38,48.43,12600.0,45.5936,45.6218,45.5747,45.6218,12600.0
2018-02-23 12:15:00,48.47,48.49,48.46,48.46,6800.0,45.6595,45.6784,45.6501,45.6501,6800.0
2018-02-23 12:20:00,48.5,48.5,48.43,48.44,18220.0,45.6878,45.6878,45.6218,45.6313,18220.0
2018-02-23 12:25:00,48.46,48.46,48.17,48.19,37572.0,45.6501,45.6501,45.3769,45.3958,37572.0
2018-02-23 12:30:00,48.2,48.27,48.15,48.22,35092.0,45.4052,45.4711,45.3581,45.424,35092.0
2018-02-23 12:35:00,48.21,48.28,48.21,48.27,7496.0,45.4146,45.4805,45.4146,45.4711,7496.0
2018-02-23 12:40:00,48.26,48.27,48.18,48.18,11732.0,45.4617,45.4711,45.3863,45.3863,11732.0
2018-02-23 12:45:00,48.13,48.27,48.13,48.27,24400.0,45.3392,45.4711,45.3392,45.4711,24400.0
2018-02-23 12:50:00,48.25,48.25,48.17,48.23,18800.0,45.4523,45.4523,45.3769,45.4334,18800.0
2018-02-23 12:55:00,48.21,48.24,48.15,48.23,20700.0,45.4146,45.4429,45.3581,45.4334,20700.0
2018-02-23 13:00:00,48.22,48.23,48.14,48.18,20908.0,45.424,45.4334,45.3486,45.3863,20908.0
2018-02-23 13:05:00,48.15,48.15,48.04,48.09,14020.0,45.3581,45.3581,45.2544,45.3015,14020.0
2018-02-23 13:10:00,48.1,48.15,48.03,48.07,25950.0,45.311,45.3581,45.245,45.2827,25950.0
2018-02-23 13:15:00,48.1,48.12,48.07,48.1,7200.0,45.311,45.3298,45.2827,45.311,7200.0
2018-02-23 13:20:00,48.18,48.27,48.17,48.26,19640.0,45.3863,45.4711,45.3769,45.4617,19640.0
2018-02-23 13:25:00,48.27,48.27,48.19,48.23,17590.0,45.4711,45.4711,45.3958,45.4334,17590.0
2018-02-23 13:30:00,48.23,48.34,48.23,48.3,23640.0,45.4334,45.5371,45.4334,45.4994,23640.0
2018-02-23 13:35:00,48.31,48.38,48.29,48.35,16000.0,45.5088,45.5747,45.49,45.5465,16000.0
2018-02-23 13:40:00,48.35,48.37,48.31,48.31,9430.0,45.5465,45.5653,45.5088,45.5088,9430.0
2018-02-23 13:45:00,48.32,48.33,48.27,48.29,2800.0,45.5182,45.5276,45.4711,45.49,2800.0
2018-02-23 13:50:00,48.3,48.33,48.24,48.24,5312.0,45.4994,45.5276,45.4429,45.4429,5312.0
2018-02-23 13:55:00,48.23,48.35,48.23,48.34,20130.0,45.4334,45.5465,45.4334,45.5371,20130.0
2018-02-23 14:00:00,48.35,48.35,48.23,48.24,10250.0,45.5465,45.5465,45.4334,45.4429,10250.0
2018-02-23 14:05:00,48.19,48.21,48.13,48.18,6138.0,45.3958,45.4146,45.3392,45.3863,6138.0
2018-02-23 14:10:00,48.18,48.18,48.12,48.17,12312.0,45.3863,45.3863,45.3298,45.3769,12312.0
2018-02-23 14:15:00,48.17,48.25,48.15,48.17,18538.0,45.3769,45.4523,45.3581,45.3769,18538.0
2018-02-23 14:20:00,48.15,48.35,48.15,48.35,16108.0,45.3581,45.5465,45.3581,45.5465,16108.0
2018-02-23 14:25:00,48.32,48.32,48.26,48.3,15712.0,45.5182,45.5182,45.4617,45.4994,15712.0
2018-02-23 14:30:00,48.3,48.35,48.27,48.35,9702.0,45.4994,45.5465,45.4711,45.5465,9702.0
2018-02-23 14:35:00,48.38,48.43,48.24,48.29,23942.0,45.5747,45.6218,45.4429,45.49,23942.0
2018-02-23 14:40:00,48.31,48.4,48.3,48.4,10064.0,45.5088,45.5936,45.4994,45.5936,10064.0
2018-02-23 14:45:00,48.4,48.68,48.39,48.65,70846.0,45.5936,45.8573,45.5842,45.8291,70846.0
2018-02-23 14:50:00,48.68,48.74,48.63,48.71,34126.0,45.8573,45.9139,45.8102,45.8856,34126.0
2018-02-23 14:55:00,48.71,48.8,48.7,48.73,43604.0,45.8856,45.9704,45.8762,45.9044,43604.0
2018-02-23 15:00:00,48.73,48.94,48.73,48.94,31678.0,45.9044,46.1023,45.9044,46.1023,31678.0
2018-02-23 15:05:00,48.97,49.01,48.87,48.9,45760.0,46.1305,46.1682,46.0363,46.0646,45760.0
2018-02-23 15:10:00,48.92,48.95,48.8,48.81,43152.0,46.0834,46.1117,45.9704,45.9798,43152.0
2018-02-23 15:15:00,48.83,48.85,48.8,48.85,32484.0,45.9986,46.0175,45.9704,46.0175,32484.0
2018-02-23 15:20:00,48.84,49.02,48.82,49.01,47144.0,46.0081,46.1776,45.9892,46.1682,47144.0
2018-02-23 15:25:00,49.01,49.13,48.99,49.02,56274.0,46.1682,46.2812,46.1494,46.1776,56274.0
2018-02-23 15:30:00,49.06,49.15,48.88,48.88,41738.0,46.2153,46.3001,46.0457,46.0457,41738.0
2018-02-23 15:35:00,48.9,49.07,48.9,49.0,63558.0,46.0646,46.2247,46.0646,46.1588,63558.0
2018-02-23 15:40:00,49.01,49.1,48.99,49.1,26426.0,46.1682,46.253,46.1494,46.253,26426.0
2018-02-23 15:45:00,49.08,49.23,49.03,49.1,51104.0,46.2341,46.3754,46.187,46.253,51104.0
2018-02-23 15:50:00,49.1,49.18,49.09,49.15,27944.0,46.253,46.3283,46.2436,46.3001,27944.0
2018-02-23 15:55:00,49.13,49.42,49.11,49.38,99478.0,46.2812,46.5544,46.2624,46.5167,99478.0
2018-02-26 09:30:00,50.21,50.38,50.1,50.38,239618.0,47.2986,47.4588,47.195,47.4588,239618.0
2018-02-26 09:35:00,50.4,50.74,50.4,50.74,158686.0,47.4776,47.7979,47.4776,47.7979,158686.0
2018-02-26 09:40:00,50.72,50.75,50.59,50.65,46894.0,47.7791,47.8073,47.6566,47.7131,46894.0
2018-02-26 09:45:00,50.67,50.73,50.55,50.73,67214.0,47.7319,47.7885,47.6189,47.7885,67214.0
2018-02-26 09:50:00,50.73,50.82,50.7,50.76,55474.0,47.7885,47.8733,47.7602,47.8167,55474.0
2018-02-26 09:55:00,50.72,50.77,50.58,50.64,73488.0,47.7791,47.8262,47.6472,47.7037,73488.0
2018-02-26 10:00:00,50.6,50.68,50.54,50.55,82906.0,47.666,47.7414,47.6095,47.6189,82906.0
2018-02-26 10:05:00,50.55,50.71,50.55,50.7,68492.0,47.6189,47.7696,47.6189,47.7602,68492.0
2018-02-26 10:10:00,50.63,50.69,50.48,50.48,63664.0,47.6943,47.7508,47.553,47.553,63664.0
2018-02-26 10:15:00,50.46,50.53,50.33,50.51,66860.0,47.5341,47.6001,47.4117,47.5812,66860.0
2018-02-26 10:20:00,50.49,50.49,50.4,50.46,53682.0,47.5624,47.5624,47.4776,47.5341,53682.0
2018-02-26 10:25:00,50.46,50.48,50.23,50.27,64846.0,47.5341,47.553,47.3175,47.3551,64846.0
2018-02-26 10:30:00,50.29,50.33,50.15,50.18,61688.0,47.374,47.4117,47.2421,47.2704,61688.0
2018-02-26 10:35:00,50.26,50.48,50.19,50.48,41708.0,47.3457,47.553,47.2798,47.553,41708.0
2018-02-26 10:40:00,50.45,50.55,50.42,50.54,50446.0,47.5247,47.6189,47.4964,47.6095,50446.0
2018-02-26 10:45:00,50.56,50.59,50.43,50.5,64288.0,47.6283,47.6566,47.5059,47.5718,64288.0
2018-02-26 10:50:00,50.5,50.52,50.38,50.41,39270.0,47.5718,47.5906,47.4588,47.487,39270.0
2018-02-26 10:55:00,50.41,50.44,50.33,50.36,39226.0,47.487,47.5153,47.4117,47.4399,39226.0
2018-02-26 11:00:00,50.37,50.69,50.27,50.67,43508.0,47.4493,47.7508,47.3551,47.7319,43508.0
2018-02-26 11:05:00,50.66,50.77,50.63,50.73,56776.0,47.7225,47.8262,47.6943,47.7885,56776.0
2018-02-26 11:10:00,50.74,50.77,50.71,50.73,26516.0,47.7979,47.8262,47.7696,47.7885,26516.0
2018-02-26 11:15:00,50.75,50.85,50.67,50.85,26910.0,47.8073,47.9015,47.7319,47.9015,26910.0
2018-02-26 11:20:00,50.85,50.88,50.81,50.81,29320.0,47.9015,47.9298,47.8638,47.8638,29320.0
2018-02-26 11:25:00,50.82,50.85,50.77,50.84,11594.0,47.8733,47.9015,47.8262,47.8921,11594.0
2018-02-26 11:30:00,50.84,50.85,50.73,50.73,9538.0,47.8921,47.9015,47.7885,47.7885,9538.0
2018-02-26 11:35:00,50.72,50.75,50.64,50.68,14876.0,47.7791,47.8073,47.7037,47.7414,14876.0
2018-02-26 11:40:00,50.63,50.8,50.63,50.77,10588.0,47.6943,47.8544,47.6943,47.8262,10588.0
2018-02-26 11:45:00,50.79,50.81,50.72,50.73,10200.0,47.845,47.8638,47.7791,47.7885,10200.0
2018-02-26 11:50:00,50.74,50.77,50.69,50.69,13820.0,47.7979,47.8262,47.7508,47.7508,13820.0
2018-02-26 11:55:00,50.67,50.77,50.67,50.73,5502.0,47.7319,47.8262,47.7319,47.7885,5502.0
2018-02-26 12:00:00,50.73,50.81,50.73,50.8,13412.0,47.7885,47.8638,47.7885,47.8544,13412.0
2018-02-26 12:05:00,50.82,51.01,50.82,50.99,39732.0,47.8733,48.0522,47.8733,48.0334,39732.0
2018-02-26 12:10:00,51.01,51.1,51.0,51.04,49516.0,48.0522,48.137,48.0428,48.0805,49516.0
2018-02-26 12:15:00,51.04,51.09,51.0,51.08,35424.0,48.0805,48.1276,48.0428,48.1182,35424.0
2018-02-26 12:20:00,51.1,51.13,51.06,51.1,32942.0,48.137,48.1653,48.0993,48.137,32942.0
2018-02-26 12:25:00,51.13,51.15,51.1,51.15,26134.0,48.1653,48.1841,48.137,48.1841,26134.0
2018-02-26 12:30:00,51.18,51.18,51.04,51.04,20900.0,48.2124,48.2124,48.0805,48.0805,20900.0
2018-02-26 12:35:00,51.04,51.09,51.0,51.05,19634.0,48.0805,48.1276,48.0428,48.0899,19634.0
2018-02-26 12:40:00,51.04,51.08,50.97,51.08,12912.0,48.0805,48.1182,48.0146,48.1182,12912.0
2018-02-26 12:45:00,51.08,51.29,51.06,51.27,21474.0,48.1182,48.316,48.0993,48.2972,21474.0
2018-02-26 12:50:00,51.29,51.37,51.28,51.34,74960.0,48.316,48.3914,48.3066,48.3631,74960.0
2018-02-26 12:55:00,51.35,51.43,51.28,51.28,24236.0,48.3725,48.4479,48.3066,48.3066,24236.0
2018-02-26 13:00:00,51.41,51.44,51.39,51.4,31942.0,48.429,48.4573,48.4102,48.4196,31942.0
2018-02-26 13:05:00,51.42,51.43,51.37,51.43,10252.0,48.4385,48.4479,48.3914,48.4479,10252.0
2018-02-26 13:10:00,51.41,51.42,51.28,51.42,23154.0,48.429,48.4385,48.3066,48.4385,23154.0
2018-02-26 13:15:00,51.37,51.4,51.28,51.38,17586.0,48.3914,48.4196,48.3066,48.4008,17586.0
2018-02-26 13:20:00,51.38,51.52,51.35,51.49,42262.0,48.4008,48.5327,48.3725,48.5044,42262.0
2018-02-26 13:25:00,51.5,51.57,51.45,51.54,29160.0,48.5138,48.5798,48.4667,48.5515,29160.0
2018-02-26 13:30:00,51.53,51.55,51.4,51.4,28040.0,48.5421,48.5609,48.4196,48.4196,28040.0
2018-02-26 13:35:00,51.44,51.44,51.36,51.4,14154.0,48.4573,48.4573,48.3819,48.4196,14154.0
2018-02-26 13:40:00,51.4,51.47,51.37,51.42,8990.0,48.4196,48.4856,48.3914,48.4385,8990.0
2018-02-26 13:45:00,51.42,51.42,51.38,51.38,10600.0,48.4385,48.4385,48.4008,48.4008,10600.0
2018-02-26 13:50:00,51.38,51.39,51.35,51.37,33462.0,48.4008,48.4102,48.3725,48.3914,33462.0
2018-02-26 13:55:00,51.38,51.42,51.37,51.42,16856.0,48.4008,48.4385,48.3914,48.4385,16856.0
2018-02-26 14:00:00,51.42,51.53,51.28,51.5,25922.0,48.4385,48.5421,48.3066,48.5138,25922.0
2018-02-26 14:05:00,51.52,51.57,51.28,51.54,20010.0,48.5327,48.5798,48.3066,48.5515,20010.0
2018-02-26 14:10:00,51.55,51.58,51.52,51.57,35804.0,48.5609,48.5892,48.5327,48.5798,35804.0
2018-02-26 14:15:00,51.56,51.64,51.53,51.6,26402.0,48.5703,48.6457,48.5421,48.608,26402.0
2018-02-26 14:20:00,51.61,51.64,51.58,51.59,13100.0,48.6174,48.6457,48.5892,48.5986,13100.0
2018-02-26 14:25:00,51.63,51.63,51.44,51.45,29484.0,48.6363,48.6363,48.4573,48.4667,29484.0
2018-02-26 14:30:00,51.45,51.51,51.4,51.51,5930.0,48.4667,48.5232,48.4196,48.5232,5930.0
2018-02-26 14:35:00,51.5,51.55,51.46,51.49,17156.0,48.5138,48.5609,48.4761,48.5044,17156.0
2018-02-26 14:40:00,51.47,51.48,51.38,51.38,12394.0,48.4856,48.495,48.4008,48.4008,12394.0
2018-02-26 14:45:00,51.38,51.41,51.31,51.34,31500.0,48.4008,48.429,48.3348,48.3631,31500.0
2018-02-26 14:50:00,51.3,51.44,51.24,51.44,22780.0,48.3254,48.4573,48.2689,48.4573,22780.0
2018-02-26 14:55:00,51.46,51.47,51.34,51.34,7874.0,48.4761,48.4856,48.3631,48.3631,7874.0
2018-02-26 15:00:00,51.37,51.5,51.32,51.5,14930.0,48.3914,48.5138,48.3443,48.5138,14930.0
2018-02-26 15:05:00,51.51,51.68,51.46,51.66,49760.0,48.5232,48.6834,48.4761,48.6645,49760.0
2018-02-26 15:10:00,51.68,51.73,51.59,51.59,29680.0,48.6834,48.7305,48.5986,48.5986,29680.0
2018-02-26 15:15:00,51.56,51.67,51.53,51.67,31286.0,48.5703,48.674,48.5421,48.674,31286.0
2018-02-26 15:20:00,51.71,51.79,51.68,51.75,35498.0,48.7116,48.787,48.6834,48.7493,35498.0
2018-02-26 15:25:00,51.73,51.84,51.69,51.83,18388.0,48.7305,48.8341,48.6928,48.8247,18388.0
2018-02-26 15:30:00,51.8,51.85,51.72,51.84,59642.0,48.7964,48.8435,48.7211,48.8341,59642.0
2018-02-26 15:35:00,51.83,51.87,51.74,51.87,24592.0,48.8247,48.8624,48.7399,48.8624,24592.0
2018-02-26 15:40:00,51.83,51.88,51.63,51.63,58348.0,48.8247,48.8718,48.6363,48.6363,58348.0
2018-02-26 15:45:00,51.62,51.71,51.52,51.53,61152.0,48.6269,48.7116,48.5327,48.5421,61152.0
2018-02-26 15:50:00,51.53,51.61,51.43,51.48,67300.0,48.5421,48.6174,48.4479,48.495,67300.0
2018-02-26 15:55:00,51.51,51.74,51.49,51.74,180274.0,48.5232,48.7399,48.5044,48.7399,180274.0
2018-02-27 09:30:00,51.94,51.94,51.63,51.71,100712.0,48.9283,48.9283,48.6363,48.7116,100712.0
2018-02-27 09:35:00,51.74,52.12,51.74,52.12,129392.0,48.7399,49.0979,48.7399,49.0979,129392.0
2018-02-27 09:40:00,52.07,52.07,51.82,51.94,69022.0,49.0508,49.0508,48.8153,48.9283,69022.0
2018-02-27 09:45:00,51.88,52.06,51.86,51.96,21958.0,48.8718,49.0414,48.8529,48.9472,21958.0
2018-02-27 09:50:00,51.93,52.03,51.65,51.66,96162.0,48.9189,49.0131,48.6551,48.6645,96162.0
2018-02-27 09:55:00,51.65,51.78,51.63,51.7,46266.0,48.6551,48.7776,48.6363,48.7022,46266.0
2018-02-27 10:00:00,51.72,51.88,51.68,51.84,83660.0,48.7211,48.8718,48.6834,48.8341,83660.0
2018-02-27 10:05:00,51.79,52.06,51.76,52.02,37436.0,48.787,49.0414,48.7587,49.0037,37436.0
2018-02-27 10:10:00,52.05,52.23,52.04,52.16,45900.0,49.0319,49.2015,49.0225,49.1356,45900.0
2018-02-27 10:15:00,52.15,52.15,52.0,52.11,41264.0,49.1261,49.1261,48.9848,49.0885,41264.0
2018-02-27 10:20:00,52.16,52.31,52.16,52.27,68940.0,49.1356,49.2769,49.1356,49.2392,68940.0
2018-02-27 10:25:00,52.25,52.28,52.05,52.11,33826.0,49.2203,49.2486,49.0319,49.0885,33826.0
2018-02-27 10:30:00,52.09,52.15,51.85,51.85,44674.0,49.0696,49.1261,48.8435,48.8435,44674.0
2018-02-27 10:35:00,51.8,51.94,51.65,51.69,58800.0,48.7964,48.9283,48.6551,48.6928,58800.0
2018-02-27 10:40:00,51.73,51.81,51.47,51.58,123328.0,48.7305,48.8058,48.4856,48.5892,123328.0
2018-02-27 10:45:00,51.59,51.66,51.35,51.38,63650.0,48.5986,48.6645,48.3725,48.4008,63650.0
2018-02-27 10:50:00,51.38,51.5,51.24,51.3,96030.0,48.4008,48.5138,48.2689,48.3254,96030.0
2018-02-27 10:55:00,51.27,51.46,51.18,51.43,35618.0,48.2972,48.4761,48.2124,48.4479,35618.0
2018-02-27 11:00:00,51.38,51.5,51.23,51.48,24118.0,48.4008,48.5138,48.2595,48.495,24118.0
2018-02-27 11:05:00,51.44,51.71,51.44,51.71,24116.0,48.4573,48.7116,48.4573,48.7116,24116.0
2018-02-27 11:10:00,51.72,51.85,51.67,51.76,80472.0,48.7211,48.8435,48.674,48.7587,80472.0
2018-02-27 11:15:00,51.75,51.88,51.65,51.66,49390.0,48.7493,48.8718,48.6551,48.6645,49390.0
2018-02-27 11:20:00,51.63,51.72,51.49,51.58,26652.0,48.6363,48.7211,48.5044,48.5892,26652.0
2018-02-27 11:25:00,51.58,51.66,51.45,51.55,27492.0,48.5892,48.6645,48.4667,48.5609,27492.0
2018-02-27 11:30:00,51.52,51.83,51.48,51.75,52300.0,48.5327,48.8247,48.495,48.7493,52300.0
2018-02-27 11:35:00,51.69,51.69,51.48,51.48,39616.0,48.6928,48.6928,48.495,48.495,39616.0
2018-02-27 11:40:00,51.44,51.57,51.4,51.48,39166.0,48.4573,48.5798,48.4196,48.495,39166.0
2018-02-27 11:45:00,51.6,51.62,51.43,51.61,25382.0,48.608,48.6269,48.4479,48.6174,25382.0
2018-02-27 11:50:00,51.58,51.62,51.47,51.48,7088.0,48.5892,48.6269,48.4856,48.495,7088.0
2018-02-27 11:55:00,51.47,51.49,51.26,51.27,16952.0,48.4856,48.5044,48.2877,48.2972,16952.0
2018-02-27 12:00:00,51.25,51.4,51.23,51.3,28700.0,48.2783,48.4196,48.2595,48.3254,28700.0
2018-02-27 12:05:00,51.35,51.46,51.34,51.46,22416.0,48.3725,48.4761,48.3631,48.4761,22416.0
2018-02-27 12:10:00,51.35,51.45,51.27,51.27,3890.0,48.3725,48.4667,48.2972,48.2972,3890.0
2018-02-27 12:15:00,51.31,51.31,51.09,51.13,55098.0,48.3348,48.3348,48.1276,48.1653,55098.0
2018-02-27 12:20:00,51.08,51.08,50.83,50.9,132218.0,48.1182,48.1182,47.8827,47.9486,132218.0
2018-02-27 12:25:00,50.87,51.16,50.82,51.12,37648.0,47.9204,48.1935,47.8733,48.1559,37648.0
2018-02-27 12:30:00,51.1,51.22,51.08,51.1,48812.0,48.137,48.2501,48.1182,48.137,48812.0
2018-02-27 12:35:00,51.13,51.38,51.13,51.37,31142.0,48.1653,48.4008,48.1653,48.3914,31142.0
2018-02-27 12:40:00,51.39,51.42,51.3,51.31,27306.0,48.4102,48.4385,48.3254,48.3348,27306.0
2018-02-27 12:45:00,51.41,51.41,51.27,51.37,17604.0,48.429,48.429,48.2972,48.3914,17604.0
2018-02-27 12:50:00,51.47,51.65,51.44,51.62,39360.0,48.4856,48.6551,48.4573,48.6269,39360.0
2018-02-27 12:55:00,51.6,51.7,51.49,51.68,20292.0,48.608,48.7022,48.5044,48.6834,20292.0
2018-02-27 13:00:00,51.65,51.68,51.54,51.54,13400.0,48.6551,48.6834,48.5515,48.5515,13400.0
2018-02-27 13:05:00,51.58,51.68,51.56,51.67,12326.0,48.5892,48.6834,48.5703,48.674,12326.0
2018-02-27 13:10:00,51.69,51.72,51.46,51.48,48212.0,48.6928,48.7211,48.4761,48.495,48212.0
2018-02-27 13:15:00,51.45,51.58,51.42,51.58,28122.0,48.4667,48.5892,48.4385,48.5892,28122.0
2018-02-27 13:20:00,51.63,51.66,51.54,51.55,23820.0,48.6363,48.6645,48.5515,48.5609,23820.0
2018-02-27 13:25:00,51.51,51.63,51.51,51.55,31998.0,48.5232,48.6363,48.5232,48.5609,31998.0
2018-02-27 13:30:00,51.49,51.49,51.3,51.3,16840.0,48.5044,48.5044,48.3254,48.3254,16840.0
2018-02-27 13:35:00,51.29,51.4,51.29,51.36,4774.0,48.316,48.4196,48.316,48.3819,4774.0
2018-02-27 13:40:00,51.25,51.36,51.22,51.35,13050.0,48.2783,48.3819,48.2501,48.3725,13050.0
2018-02-27 13:45:00,51.36,51.51,51.21,51.22,49222.0,48.3819,48.5232,48.2406,48.2501,49222.0
2018-02-27 13:50:00,51.2,51.31,51.07,51.31,21800.0,48.2312,48.3348,48.1088,48.3348,21800.0
2018-02-27 13:55:00,51.26,51.26,51.08,51.16,18990.0,48.2877,48.2877,48.1182,48.1935,18990.0
2018-02-27 14:00:00,51.15,51.26,50.95,50.95,18944.0,48.1841,48.2877,47.9957,47.9957,18944.0
2018-02-27 14:05:00,50.93,51.12,50.77,51.04,30130.0,47.9769,48.1559,47.8262,48.0805,30130.0
2018-02-27 14:10:00,51.03,51.1,50.88,51.04,10020.0,48.0711,48.137,47.9298,48.0805,10020.0
2018-02-27 14:15:00,50.96,50.96,50.82,50.9,7778.0,48.0051,48.0051,47.8733,47.9486,7778.0
2018-02-27 14:20:00,50.83,50.91,50.77,50.77,11870.0,47.8827,47.958,47.8262,47.8262,11870.0
2018-02-27 14:25:00,50.77,51.04,50.72,50.98,40962.0,47.8262,48.0805,47.7791,48.024,40962.0
2018-02-27 14:30:00,50.98,51.18,50.93,51.17,31976.0,48.024,48.2124,47.9769,48.203,31976.0
2018-02-27 14:35:00,51.17,51.25,51.08,51.1,11844.0,48.203,48.2783,48.1182,48.137,11844.0
2018-02-27 14:40:00,51.05,51.05,50.92,50.92,11696.0,48.0899,48.0899,47.9675,47.9675,11696.0
2018-02-27 14:45:00,50.83,50.84,50.68,50.72,17454.0,47.8827,47.8921,47.7414,47.7791,17454.0
2018-02-27 14:50:00,50.7,50.82,50.7,50.79,10500.0,47.7602,47.8733,47.7602,47.845,10500.0
2018-02-27 14:55:00,50.88,51.06,50.88,50.91,24996.0,47.9298,48.0993,47.9298,47.958,24996.0
2018-02-27 15:00:00,50.86,50.98,50.75,50.75,14556.0,47.9109,48.024,47.8073,47.8073,14556.0
2018-02-27 15:05:00,50.73,50.74,50.6,50.61,18740.0,47.7885,47.7979,47.666,47.6754,18740.0
2018-02-27 15:10:00,50.62,50.74,50.59,50.6,30568.0,47.6848,47.7979,47.6566,47.666,30568.0
2018-02-27 15:15:00,50.62,50.74,50.56,50.57,18378.0,47.6848,47.7979,47.6283,47.6377,18378.0
2018-02-27 15:20:00,50.58,50.71,50.45,50.58,36638.0,47.6472,47.7696,47.5247,47.6472,36638.0
2018-02-27 15:25:00,50.55,50.67,50.45,50.67,22726.0,47.6189,47.7319,47.5247,47.7319,22726.0
2018-02-27 15:30:00,50.69,50.73,50.48,50.51,9418.0,47.7508,47.7885,47.553,47.5812,9418.0
2018-02-27 15:35:00,50.47,50.55,50.34,50.55,26132.0,47.5435,47.6189,47.4211,47.6189,26132.0
2018-02-27 15:40:00,50.52,50.6,50.38,50.38,9942.0,47.5906,47.666,47.4588,47.4588,9942.0
2018-02-27 15:45:00,50.37,50.74,50.35,50.66,33472.0,47.4493,47.7979,47.4305,47.7225,33472.0
2018-02-27 15:50:00,50.67,50.67,50.25,50.32,89974.0,47.7319,47.7319,47.3363,47.4022,89974.0
2018-02-27 15:55:00,50.33,50.33,49.94,49.94,182866.0,47.4117,47.4117,47.0443,47.0443,182866.0
2018-02-28 09:30:00,50.71,50.77,50.6,50.63,58916.0,47.7696,47.8262,47.666,47.6943,58916.0
2018-02-28 09:35:00,50.65,50.65,50.52,50.59,77824.0,47.7131,47.7131,47.5906,47.6566,77824.0
2018-02-28 09:40:00,50.54,50.63,50.45,50.61,86592.0,47.6095,47.6943,47.5247,47.6754,86592.0
2018-02-28 09:45:00,50.61,50.65,50.43,50.6,28546.0,47.6754,47.7131,47.5059,47.666,28546.0
2018-02-28 09:50:00,50.63,50.97,50.57,50.94,77974.0,47.6943,48.0146,47.6377,47.9863,77974.0
2018-02-28 09:55:00,50.93,51.02,50.88,50.97,59850.0,47.9769,48.0617,47.9298,48.0146,59850.0
2018-02-28 10:00:00,50.97,50.97,50.81,50.85,32684.0,48.0146,48.0146,47.8638,47.9015,32684.0
2018-02-28 10:05:00,50.77,50.81,50.69,50.69,22832.0,47.8262,47.8638,47.7508,47.7508,22832.0
2018-02-28 10:10:00,50.69,50.76,50.59,50.74,23024.0,47.7508,47.8167,47.6566,47.7979,23024.0
2018-02-28 10:15:00,50.73,50.88,50.71,50.87,13548.0,47.7885,47.9298,47.7696,47.9204,13548.0
2018-02-28 10:20:00,50.88,50.92,50.81,50.85,18828.0,47.9298,47.9675,47.8638,47.9015,18828.0
2018-02-28 10:25:00,50.85,50.87,50.77,50.87,18250.0,47.9015,47.9204,47.8262,47.9204,18250.0
2018-02-28 10:30:00,50.86,50.88,50.71,50.88,15196.0,47.9109,47.9298,47.7696,47.9298,15196.0
2018-02-28 10:35:00,50.89,50.95,50.88,50.91,13916.0,47.9392,47.9957,47.9298,47.958,13916.0
2018-02-28 10:40:00,50.93,50.93,50.6,50.62,20944.0,47.9769,47.9769,47.666,47.6848,20944.0
2018-02-28 10:45:00,50.63,50.65,50.45,50.46,25280.0,47.6943,47.7131,47.5247,47.5341,25280.0
2018-02-28 10:50:00,50.52,50.52,50.16,50.22,59842.0,47.5906,47.5906,47.2515,47.308,59842.0
2018-02-28 10:55:00,50.21,50.22,49.93,50.12,55248.0,47.2986,47.308,47.0349,47.2138,55248.0
2018-02-28 11:00:00,50.15,50.16,50.02,50.15,53924.0,47.2421,47.2515,47.1196,47.2421,53924.0
2018-02-28 11:05:00,50.13,50.22,49.86,49.86,38256.0,47.2233,47.308,46.9689,46.9689,38256.0
2018-02-28 11:10:00,49.86,49.89,49.62,49.8,100256.0,46.9689,46.9972,46.7428,46.9124,100256.0
2018-02-28 11:15:00,49.82,50.09,49.81,50.05,27240.0,46.9312,47.1856,46.9218,47.1479,27240.0
2018-02-28 11:20:00,50.02,50.04,49.85,49.85,19914.0,47.1196,47.1385,46.9595,46.9595,19914.0
2018-02-28 11:25:00,49.83,50.16,49.79,50.09,27382.0,46.9407,47.2515,46.903,47.1856,27382.0
2018-02-28 11:30:00,50.1,50.1,49.74,49.74,14600.0,47.195,47.195,46.8559,46.8559,14600.0
2018-02-28 11:35:00,49.74,49.9,49.73,49.75,5800.0,46.8559,47.0066,46.8465,46.8653,5800.0
2018-02-28 11:40:00,49.73,49.83,49.65,49.81,32260.0,46.8465,46.9407,46.7711,46.9218,32260.0
2018-02-28 11:45:00,49.78,49.78,49.43,49.6,48566.0,46.8936,46.8936,46.5639,46.724,48566.0
2018-02-28 11:50:00,49.65,49.73,49.57,49.69,21836.0,46.7711,46.8465,46.6957,46.8088,21836.0
2018-02-28 11:55:00,49.72,49.91,49.72,49.91,17922.0,46.837,47.016,46.837,47.016,17922.0
2018-02-28 12:00:00,49.94,50.02,49.9,49.91,27444.0,47.0443,47.1196,47.0066,47.016,27444.0
2018-02-28 12:05:00,49.86,50.06,49.82,50.06,22390.0,46.9689,47.1573,46.9312,47.1573,22390.0
2018-02-28 12:10:00,50.05,50.09,49.97,49.97,8394.0,47.1479,47.1856,47.0725,47.0725,8394.0
2018-02-28 12:15:00,50.01,50.01,49.81,49.83,12920.0,47.1102,47.1102,46.9218,46.9407,12920.0
2018-02-28 12:20:00,49.81,49.82,49.71,49.76,14800.0,46.9218,46.9312,46.8276,46.8747,14800.0
2018-02-28 12:25:00,49.84,49.9,49.74,49.74,8250.0,46.9501,47.0066,46.8559,46.8559,8250.0
2018-02-28 12:30:00,49.72,49.79,49.63,49.79,14886.0,46.837,46.903,46.7523,46.903,14886.0
2018-02-28 12:35:00,49.8,50.04,49.77,50.02,13846.0,46.9124,47.1385,46.8841,47.1196,13846.0
2018-02-28 12:40:00,50.01,50.08,49.95,50.01,23302.0,47.1102,47.1762,47.0537,47.1102,23302.0
2018-02-28 12:45:00,50.0,50.3,50.0,50.28,27664.0,47.1008,47.3834,47.1008,47.3646,27664.0
2018-02-28 12:50:00,50.25,50.26,50.13,50.17,16118.0,47.3363,47.3457,47.2233,47.2609,16118.0
2018-02-28 12:55:00,50.2,50.21,50.07,50.12,18396.0,47.2892,47.2986,47.1667,47.2138,18396.0
2018-02-28 13:00:00,50.09,50.09,49.91,49.92,18410.0,47.1856,47.1856,47.016,47.0254,18410.0
2018-02-28 13:05:00,49.88,49.99,49.87,49.97,15178.0,46.9878,47.0914,46.9783,47.0725,15178.0
2018-02-28 13:10:00,49.99,50.06,49.93,49.95,23300.0,47.0914,47.1573,47.0349,47.0537,23300.0
2018-02-28 13:15:00,49.94,49.97,49.87,49.96,11546.0,47.0443,47.0725,46.9783,47.0631,11546.0
2018-02-28 13:20:00,49.94,50.13,49.94,50.12,8400.0,47.0443,47.2233,47.0443,47.2138,8400.0
2018-02-28 13:25:00,50.13,50.16,50.04,50.13,10310.0,47.2233,47.2515,47.1385,47.2233,10310.0
2018-02-28 13:30:00,50.12,50.16,50.02,50.16,19400.0,47.2138,47.2515,47.1196,47.2515,19400.0
2018-02-28 13:35:00,50.13,50.15,50.06,50.1,8150.0,47.2233,47.2421,47.1573,47.195,8150.0
2018-02-28 13:40:00,50.08,50.13,50.01,50.05,16098.0,47.1762,47.2233,47.1102,47.1479,16098.0
2018-02-28 13:45:00,50.07,50.08,49.79,49.8,21822.0,47.1667,47.1762,46.903,46.9124,21822.0
2018-02-28 13:50:00,49.75,49.97,49.73,49.95,20498.0,46.8653,47.0725,46.8465,47.0537,20498.0
2018-02-28 13:55:00,49.97,50.15,49.97,50.15,8900.0,47.0725,47.2421,47.0725,47.2421,8900.0
2018-02-28 14:00:00,50.21,50.4,50.21,50.3,26996.0,47.2986,47.4776,47.2986,47.3834,26996.0
2018-02-28 14:05:00,50.32,50.37,50.25,50.3,31684.0,47.4022,47.4493,47.3363,47.3834,31684.0
2018-02-28 14:10:00,50.27,50.37,50.2,50.23,25508.0,47.3551,47.4493,47.2892,47.3175,25508.0
2018-02-28 14:15:00,50.27,50.29,50.24,50.26,5336.0,47.3551,47.374,47.3269,47.3457,5336.0
2018-02-28 14:20:00,50.23,50.29,50.22,50.27,7058.0,47.3175,47.374,47.308,47.3551,7058.0
2018-02-28 14:25:00,50.26,50.35,50.17,50.18,12640.0,47.3457,47.4305,47.2609,47.2704,12640.0
2018-02-28 14:30:00,50.19,50.19,49.83,49.83,20074.0,47.2798,47.2798,46.9407,46.9407,20074.0
2018-02-28 14:35:00,49.87,50.02,49.82,49.82,25598.0,46.9783,47.1196,46.9312,46.9312,25598.0
2018-02-28 14:40:00,49.75,49.83,49.7,49.71,20136.0,46.8653,46.9407,46.8182,46.8276,20136.0
2018-02-28 14:45:00,49.67,49.69,49.51,49.56,26330.0,46.7899,46.8088,46.6392,46.6863,26330.0
2018-02-28 14:50:00,49.55,49.55,49.33,49.41,53112.0,46.6769,46.6769,46.4696,46.545,53112.0
2018-02-28 14:55:00,49.46,49.46,49.17,49.23,56210.0,46.5921,46.5921,46.3189,46.3754,56210.0
2018-02-28 15:00:00,49.25,49.33,48.99,49.09,61720.0,46.3943,46.4696,46.1494,46.2436,61720.0
2018-02-28 15:05:00,49.08,49.24,48.99,49.24,42638.0,46.2341,46.3849,46.1494,46.3849,42638.0
2018-02-28 15:10:00,49.26,49.33,49.06,49.18,34640.0,46.4037,46.4696,46.2153,46.3283,34640.0
2018-02-28 15:15:00,49.2,49.23,48.93,49.03,24164.0,46.3472,46.3754,46.0928,46.187,24164.0
2018-02-28 15:20:00,48.99,48.99,48.7,48.76,57028.0,46.1494,46.1494,45.8762,45.9327,57028.0
2018-02-28 15:25:00,48.76,48.9,48.6,48.87,56830.0,45.9327,46.0646,45.782,46.0363,56830.0
2018-02-28 15:30:00,48.85,48.88,48.68,48.73,31606.0,46.0175,46.0457,45.8573,45.9044,31606.0
2018-02-28 15:35:00,48.71,49.05,48.65,49.05,99076.0,45.8856,46.2059,45.8291,46.2059,99076.0
2018-02-28 15:40:00,49.06,49.06,48.79,48.85,19276.0,46.2153,46.2153,45.961,46.0175,19276.0
2018-02-28 15:45:00,48.8,48.8,48.29,48.31,136864.0,45.9704,45.9704,45.49,45.5088,136864.0
2018-02-28 15:50:00,48.25,48.29,47.97,47.97,164026.0,45.4523,45.49,45.1885,45.1885,164026.0
2018-02-28 15:55:00,47.97,48.21,47.74,47.75,235350.0,45.1885,45.4146,44.9718,44.9813,235350.0
2018-03-01 09:30:00,47.69,48.02,47.65,47.85,91180.0,44.9247,45.2356,44.8871,45.0755,91180.0
2018-03-01 09:35:00,47.85,47.85,47.22,47.36,120862.0,45.0755,45.0755,44.482,44.6139,120862.0
2018-03-01 09:40:00,47.37,47.37,46.84,46.98,193360.0,44.6233,44.6233,44.124,44.2559,193360.0
2018-03-01 09:45:00,46.96,47.35,46.96,47.3,44934.0,44.2371,44.6045,44.2371,44.5574,44934.0
2018-03-01 09:50:00,47.29,47.3,46.93,46.97,35996.0,44.5479,44.5574,44.2088,44.2465,35996.0
2018-03-01 09:55:00,46.9,47.27,46.85,47.2,80588.0,44.1805,44.5291,44.1334,44.4632,80588.0
2018-03-01 10:00:00,47.09,47.63,46.92,47.62,50350.0,44.3595,44.8682,44.1994,44.8588,50350.0
2018-03-01 10:05:00,47.62,47.74,47.49,47.6,51142.0,44.8588,44.9718,44.7363,44.84,51142.0
2018-03-01 10:10:00,47.5,47.59,47.23,47.58,57792.0,44.7458,44.8305,44.4914,44.8211,57792.0
2018-03-01 10:15:00,47.63,47.86,47.44,47.69,55044.0,44.8682,45.0849,44.6892,44.9247,55044.0
2018-03-01 10:20:00,47.68,47.74,47.49,47.74,37374.0,44.9153,44.9718,44.7363,44.9718,37374.0
2018-03-01 10:25:00,47.8,48.05,47.57,48.05,40312.0,45.0284,45.2639,44.8117,45.2639,40312.0
2018-03-01 10:30:00,48.05,48.5,47.99,48.47,109646.0,45.2639,45.6878,45.2073,45.6595,109646.0
2018-03-01 10:35:00,48.49,48.67,48.21,48.38,109768.0,45.6784,45.8479,45.4146,45.5747,109768.0
2018-03-01 10:40:00,48.41,48.51,48.07,48.1,77736.0,45.603,45.6972,45.2827,45.311,77736.0
2018-03-01 10:45:00,48.13,48.24,47.88,48.01,79770.0,45.3392,45.4429,45.1037,45.2262,79770.0
2018-03-01 10:50:00,48.0,48.0,47.85,47.98,22350.0,45.2168,45.2168,45.0755,45.1979,22350.0
2018-03-01 10:55:00,47.93,47.93,47.54,47.63,36572.0,45.1508,45.1508,44.7834,44.8682,36572.0
2018-03-01 11:00:00,47.62,47.9,47.54,47.77,28670.0,44.8588,45.1226,44.7834,45.0001,28670.0
2018-03-01 11:05:00,47.77,47.98,47.77,47.93,12632.0,45.0001,45.1979,45.0001,45.1508,12632.0
2018-03-01 11:10:00,47.82,47.82,47.55,47.69,17696.0,45.0472,45.0472,44.7929,44.9247,17696.0
2018-03-01 11:15:00,47.76,47.89,47.7,47.89,18850.0,44.9907,45.1131,44.9342,45.1131,18850.0
2018-03-01 11:20:00,47.89,48.07,47.84,47.84,18228.0,45.1131,45.2827,45.066,45.066,18228.0
2018-03-01 11:25:00,47.89,47.89,47.38,47.5,36024.0,45.1131,45.1131,44.6327,44.7458,36024.0
2018-03-01 11:30:00,47.51,47.58,47.4,47.48,4800.0,44.7552,44.8211,44.6516,44.7269,4800.0
2018-03-01 11:35:00,47.65,47.7,47.51,47.51,4300.0,44.8871,44.9342,44.7552,44.7552,4300.0
2018-03-01 11:40:00,47.53,47.85,47.48,47.85,12730.0,44.774,45.0755,44.7269,45.0755,12730.0
2018-03-01 11:45:00,47.88,48.01,47.84,47.85,22196.0,45.1037,45.2262,45.066,45.0755,22196.0
2018-03-01 11:50:00,47.85,48.1,47.8,48.08,11732.0,45.0755,45.311,45.0284,45.2921,11732.0
2018-03-01 11:55:00,48.04,48.05,47.86,47.93,8260.0,45.2544,45.2639,45.0849,45.1508,8260.0
2018-03-01 12:00:00,47.82,47.82,47.43,47.47,20140.0,45.0472,45.0472,44.6798,44.7175,20140.0
2018-03-01 12:05:00,47.54,47.58,47.3,47.42,19806.0,44.7834,44.8211,44.5574,44.6704,19806.0
2018-03-01 12:10:00,47.42,47.56,47.41,47.51,15620.0,44.6704,44.8023,44.661,44.7552,15620.0
2018-03-01 12:15:00,47.46,47.47,47.3,47.3,15164.0,44.7081,44.7175,44.5574,44.5574,15164.0
2018-03-01 12:20:00,47.25,47.27,47.1,47.13,31854.0,44.5103,44.5291,44.369,44.3972,31854.0
2018-03-01 12:25:00,47.11,47.23,46.97,47.1,30444.0,44.3784,44.4914,44.2465,44.369,30444.0
2018-03-01 12:30:00,46.95,46.97,46.73,46.82,74640.0,44.2277,44.2465,44.0204,44.1052,74640.0
2018-03-01 12:35:00,46.83,46.99,46.82,46.88,40526.0,44.1146,44.2653,44.1052,44.1617,40526.0
2018-03-01 12:40:00,46.95,47.16,46.75,47.05,39284.0,44.2277,44.4255,44.0392,44.3219,39284.0
2018-03-01 12:45:00,47.0,47.17,46.84,47.16,20038.0,44.2748,44.4349,44.124,44.4255,20038.0
2018-03-01 12:50:00,47.17,47.18,46.88,47.02,22138.0,44.4349,44.4443,44.1617,44.2936,22138.0
2018-03-01 12:55:00,46.92,46.93,46.72,46.83,17852.0,44.1994,44.2088,44.011,44.1146,17852.0
2018-03-01 13:00:00,46.73,46.74,45.93,45.97,211424.0,44.0204,44.0298,43.2668,43.3045,211424.0
2018-03-01 13:05:00,45.96,46.02,45.62,45.72,162790.0,43.2951,43.3516,42.9748,43.069,162790.0
2018-03-01 13:10:00,45.7,45.95,45.5,45.9,93838.0,43.0501,43.2856,42.8617,43.2385,93838.0
2018-03-01 13:15:00,45.89,46.02,45.83,45.83,35608.0,43.2291,43.3516,43.1726,43.1726,35608.0
2018-03-01 13:20:00,45.82,45.87,45.63,45.83,31550.0,43.1632,43.2103,42.9842,43.1726,31550.0
2018-03-01 13:25:00,45.84,46.32,45.84,46.12,69662.0,43.182,43.6342,43.182,43.4458,69662.0
2018-03-01 13:30:00,46.09,46.13,45.87,45.87,27230.0,43.4175,43.4552,43.2103,43.2103,27230.0
2018-03-01 13:35:00,45.81,46.05,45.74,45.9,29630.0,43.1538,43.3798,43.0878,43.2385,29630.0
2018-03-01 13:40:00,45.85,45.9,45.62,45.65,59506.0,43.1914,43.2385,42.9748,43.003,59506.0
2018-03-01 13:45:00,45.63,45.63,45.24,45.48,116002.0,42.9842,42.9842,42.6168,42.8429,116002.0
2018-03-01 13:50:00,45.49,45.6,45.44,45.44,138472.0,42.8523,42.9559,42.8052,42.8052,138472.0
2018-03-01 13:55:00,45.43,45.43,45.16,45.16,48140.0,42.7958,42.7958,42.5414,42.5414,48140.0
2018-03-01 14:00:00,45.17,45.25,44.55,44.92,222118.0,42.5509,42.6262,41.9668,42.3154,222118.0
2018-03-01 14:05:00,44.95,45.1,44.79,44.86,117276.0,42.3436,42.4849,42.1929,42.2588,117276.0
2018-03-01 14:10:00,44.84,44.99,44.41,44.42,181512.0,42.24,42.3813,41.8349,41.8444,181512.0
2018-03-01 14:15:00,44.41,45.08,44.38,45.07,153398.0,41.8349,42.4661,41.8067,42.4567,153398.0
2018-03-01 14:20:00,45.07,45.21,44.83,44.89,73570.0,42.4567,42.5885,42.2306,42.2871,73570.0
2018-03-01 14:25:00,44.91,45.1,44.72,45.08,65276.0,42.3059,42.4849,42.127,42.4661,65276.0
2018-03-01 14:30:00,45.13,45.24,44.72,44.99,56764.0,42.5132,42.6168,42.127,42.3813,56764.0
2018-03-01 14:35:00,44.93,44.94,44.58,44.71,38316.0,42.3248,42.3342,41.9951,42.1175,38316.0
2018-03-01 14:40:00,44.74,45.16,44.67,45.01,68164.0,42.1458,42.5414,42.0799,42.4001,68164.0
2018-03-01 14:45:00,44.96,45.18,44.76,44.79,35038.0,42.353,42.5603,42.1646,42.1929,35038.0
2018-03-01 14:50:00,44.77,44.99,44.7,44.82,24552.0,42.1741,42.3813,42.1081,42.2212,24552.0
2018-03-01 14:55:00,44.85,45.05,44.83,45.0,21844.0,42.2494,42.4378,42.2306,42.3907,21844.0
2018-03-01 15:00:00,44.95,45.05,44.63,44.63,47250.0,42.3436,42.4378,42.0422,42.0422,47250.0
2018-03-01 15:05:00,44.62,45.3,44.6,45.24,67306.0,42.0328,42.6733,42.0139,42.6168,67306.0
2018-03-01 15:10:00,45.25,45.85,45.06,45.7,177594.0,42.6262,43.1914,42.4472,43.0501,177594.0
2018-03-01 15:15:00,45.7,45.95,45.48,45.94,59746.0,43.0501,43.2856,42.8429,43.2762,59746.0
2018-03-01 15:20:00,45.97,46.04,45.59,45.6,49376.0,43.3045,43.3704,42.9465,42.9559,49376.0
2018-03-01 15:25:00,45.59,45.89,45.54,45.65,29096.0,42.9465,43.2291,42.8994,43.003,29096.0
2018-03-01 15:30:00,45.67,45.88,45.18,45.35,52166.0,43.0219,43.2197,42.5603,42.7204,52166.0
2018-03-01 15:35:00,45.38,45.38,44.97,44.99,43072.0,42.7487,42.7487,42.3625,42.3813,43072.0
2018-03-01 15:40:00,44.98,45.2,44.83,45.08,63288.0,42.3719,42.5791,42.2306,42.4661,63288.0
2018-03-01 15:45:00,45.05,45.52,44.96,45.41,64956.0,42.4378,42.8806,42.353,42.7769,64956.0
2018-03-01 15:50:00,45.5,45.7,45.4,45.52,63890.0,42.8617,43.0501,42.7675,42.8806,63890.0
2018-03-01 15:55:00,45.52,45.77,45.25,45.31,109200.0,42.8806,43.1161,42.6262,42.6827,109200.0
2018-03-02 09:30:00,43.85,44.27,43.72,44.02,288354.0,41.3074,41.703,41.1849,41.4675,288354.0
2018-03-02 09:35:00,44.02,44.24,43.4,43.4,147504.0,41.4675,41.6748,40.8835,40.8835,147504.0
2018-03-02 09:40:00,43.39,43.75,43.3,43.33,132958.0,40.8741,41.2132,40.7893,40.8176,132958.0
2018-03-02 09:45:00,43.3,43.66,43.26,43.64,73774.0,40.7893,41.1284,40.7516,41.1096,73774.0
2018-03-02 09:50:00,43.57,43.79,43.34,43.34,89842.0,41.0436,41.2509,40.827,40.827,89842.0
2018-03-02 09:55:00,43.38,43.61,43.27,43.6,62794.0,40.8647,41.0813,40.761,41.0719,62794.0
2018-03-02 10:00:00,43.54,43.84,43.54,43.68,91368.0,41.0154,41.298,41.0154,41.1473,91368.0
2018-03-02 10:05:00,43.68,43.68,43.39,43.54,59948.0,41.1473,41.1473,40.8741,41.0154,59948.0
2018-03-02 10:10:00,43.55,43.63,43.34,43.56,33862.0,41.0248,41.1002,40.827,41.0342,33862.0
2018-03-02 10:15:00,43.49,43.58,43.33,43.37,23072.0,40.9683,41.0531,40.8176,40.8552,23072.0
2018-03-02 10:20:00,43.42,43.6,43.25,43.48,44144.0,40.9023,41.0719,40.7422,40.9589,44144.0
2018-03-02 10:25:00,43.46,43.61,43.38,43.44,12692.0,40.94,41.0813,40.8647,40.9212,12692.0
2018-03-02 10:30:00,43.48,43.81,43.35,43.8,45378.0,40.9589,41.2697,40.8364,41.2603,45378.0
2018-03-02 10:35:00,43.77,43.84,43.63,43.73,81280.0,41.232,41.298,41.1002,41.1944,81280.0
2018-03-02 10:40:00,43.8,44.01,43.77,44.01,100332.0,41.2603,41.4581,41.232,41.4581,100332.0
2018-03-02 10:45:00,44.01,44.05,43.77,43.91,57704.0,41.4581,41.4958,41.232,41.3639,57704.0
2018-03-02 10:50:00,43.92,43.93,43.65,43.74,44908.0,41.3733,41.3828,41.119,41.2038,44908.0
2018-03-02 10:55:00,43.79,43.85,43.63,43.66,20672.0,41.2509,41.3074,41.1002,41.1284,20672.0
2018-03-02 11:00:00,43.62,43.69,43.54,43.55,26320.0,41.0907,41.1567,41.0154,41.0248,26320.0
2018-03-02 11:05:00,43.51,43.55,43.39,43.45,41574.0,40.9871,41.0248,40.8741,40.9306,41574.0
2018-03-02 11:10:00,43.43,43.57,43.39,43.48,25362.0,40.9118,41.0436,40.8741,40.9589,25362.0
2018-03-02 11:15:00,43.48,43.54,43.18,43.26,66900.0,40.9589,41.0154,40.6763,40.7516,66900.0
2018-03-02 11:20:00,43.21,43.44,43.21,43.43,13014.0,40.7045,40.9212,40.7045,40.9118,13014.0
2018-03-02 11:25:00,43.47,43.85,43.46,43.77,56048.0,40.9494,41.3074,40.94,41.232,56048.0
2018-03-02 11:30:00,43.8,43.87,43.57,43.65,41476.0,41.2603,41.3262,41.0436,41.119,41476.0
2018-03-02 11:35:00,43.61,43.67,43.5,43.63,21568.0,41.0813,41.1378,40.9777,41.1002,21568.0
2018-03-02 11:40:00,43.68,43.99,43.65,43.89,57834.0,41.1473,41.4393,41.119,41.3451,57834.0
2018-03-02 11:45:00,43.9,44.24,43.89,44.24,68046.0,41.3545,41.6748,41.3451,41.6748,68046.0
2018-03-02 11:50:00,44.25,44.4,44.18,44.2,120720.0,41.6842,41.8255,41.6183,41.6371,120720.0
2018-03-02 11:55:00,44.22,44.44,44.1,44.44,50750.0,41.6559,41.8632,41.5429,41.8632,50750.0
2018-03-02 12:00:00,44.4,44.58,44.3,44.3,86822.0,41.8255,41.9951,41.7313,41.7313,86822.0
2018-03-02 12:05:00,44.25,44.34,44.2,44.3,35022.0,41.6842,41.769,41.6371,41.7313,35022.0
2018-03-02 12:10:00,44.3,44.34,44.13,44.26,44774.0,41.7313,41.769,41.5712,41.6936,44774.0
2018-03-02 12:15:00,44.29,44.33,44.12,44.15,25770.0,41.7219,41.7596,41.5617,41.59,25770.0
2018-03-02 12:20:00,44.19,44.41,44.13,44.41,47124.0,41.6277,41.8349,41.5712,41.8349,47124.0
2018-03-02 12:25:00,44.44,44.55,44.33,44.55,32146.0,41.8632,41.9668,41.7596,41.9668,32146.0
2018-03-02 12:30:00,44.59,44.65,44.38,44.38,51070.0,42.0045,42.061,41.8067,41.8067,51070.0
2018-03-02 12:35:00,44.38,44.57,44.36,44.41,21330.0,41.8067,41.9857,41.7878,41.8349,21330.0
2018-03-02 12:40:00,44.41,44.72,44.41,44.64,35654.0,41.8349,42.127,41.8349,42.0516,35654.0
2018-03-02 12:45:00,44.62,44.88,44.62,44.82,120900.0,42.0328,42.2777,42.0328,42.2212,120900.0
2018-03-02 12:50:00,44.82,45.0,44.82,44.99,79516.0,42.2212,42.3907,42.2212,42.3813,79516.0
2018-03-02 12:55:00,44.99,45.04,44.84,44.92,76060.0,42.3813,42.4284,42.24,42.3154,76060.0
2018-03-02 13:00:00,44.88,44.93,44.78,44.85,14578.0,42.2777,42.3248,42.1835,42.2494,14578.0
2018-03-02 13:05:00,44.84,44.84,44.63,44.65,31896.0,42.24,42.24,42.0422,42.061,31896.0
2018-03-02 13:10:00,44.62,44.67,44.28,44.3,72264.0,42.0328,42.0799,41.7125,41.7313,72264.0
2018-03-02 13:15:00,44.33,44.48,44.33,44.42,16810.0,41.7596,41.9009,41.7596,41.8444,16810.0
2018-03-02 13:20:00,44.45,44.46,44.29,44.32,20364.0,41.8726,41.882,41.7219,41.7501,20364.0
2018-03-02 13:25:00,44.31,44.4,44.28,44.3,27550.0,41.7407,41.8255,41.7125,41.7313,27550.0
2018-03-02 13:30:00,44.29,44.38,44.09,44.12,72478.0,41.7219,41.8067,41.5335,41.5617,72478.0
2018-03-02 13:35:00,44.09,44.1,43.96,44.1,29994.0,41.5335,41.5429,41.411,41.5429,29994.0
2018-03-02 13:40:00,44.16,44.27,44.08,44.19,44990.0,41.5994,41.703,41.5241,41.6277,44990.0
2018-03-02 13:45:00,44.22,44.51,44.21,44.51,33216.0,41.6559,41.9291,41.6465,41.9291,33216.0
2018-03-02 13:50:00,44.55,44.57,44.44,44.44,13760.0,41.9668,41.9857,41.8632,41.8632,13760.0
2018-03-02 13:55:00,44.4,44.4,44.25,44.32,16820.0,41.8255,41.8255,41.6842,41.7501,16820.0
2018-03-02 14:00:00,44.41,44.74,44.38,44.7,23766.0,41.8349,42.1458,41.8067,42.1081,23766.0
2018-03-02 14:05:00,44.73,44.73,44.56,44.63,20446.0,42.1364,42.1364,41.9762,42.0422,20446.0
2018-03-02 14:10:00,44.62,44.85,44.6,44.75,25730.0,42.0328,42.2494,42.0139,42.1552,25730.0
2018-03-02 14:15:00,44.76,44.78,44.63,44.63,16972.0,42.1646,42.1835,42.0422,42.0422,16972.0
2018-03-02 14:20:00,44.62,44.62,44.35,44.37,14840.0,42.0328,42.0328,41.7784,41.7972,14840.0
2018-03-02 14:25:00,44.39,44.58,44.35,44.42,17440.0,41.8161,41.9951,41.7784,41.8444,17440.0
2018-03-02 14:30:00,44.41,44.47,44.25,44.25,29890.0,41.8349,41.8915,41.6842,41.6842,29890.0
2018-03-02 14:35:00,44.24,44.58,44.22,44.57,7250.0,41.6748,41.9951,41.6559,41.9857,7250.0
2018-03-02 14:40:00,44.6,44.63,44.52,44.54,8980.0,42.0139,42.0422,41.9386,41.9574,8980.0
2018-03-02 14:45:00,44.54,44.63,44.49,44.63,5800.0,41.9574,42.0422,41.9103,42.0422,5800.0
2018-03-02 14:50:00,44.6,44.73,44.59,44.59,26580.0,42.0139,42.1364,42.0045,42.0045,26580.0
2018-03-02 14:55:00,44.5,44.51,44.35,44.35,66790.0,41.9197,41.9291,41.7784,41.7784,66790.0
2018-03-02 15:00:00,44.33,44.39,44.05,44.21,21586.0,41.7596,41.8161,41.4958,41.6465,21586.0
2018-03-02 15:05:00,44.18,44.22,43.92,44.2,22222.0,41.6183,41.6559,41.3733,41.6371,22222.0
2018-03-02 15:10:00,44.22,44.24,44.05,44.14,51902.0,41.6559,41.6748,41.4958,41.5806,51902.0
2018-03-02 15:15:00,44.17,44.32,44.07,44.26,16806.0,41.6088,41.7501,41.5146,41.6936,16806.0
2018-03-02 15:20:00,44.35,44.42,44.22,44.36,35428.0,41.7784,41.8444,41.6559,41.7878,35428.0
2018-03-02 15:25:00,44.34,44.48,44.26,44.38,33202.0,41.769,41.9009,41.6936,41.8067,33202.0
2018-03-02 15:30:00,44.34,44.63,44.34,44.58,19192.0,41.769,42.0422,41.769,41.9951,19192.0
2018-03-02 15:35:00,44.58,44.88,44.55,44.85,53046.0,41.9951,42.2777,41.9668,42.2494,53046.0
2018-03-02 15:40:00,44.9,44.97,44.7,44.95,64586.0,42.2965,42.3625,42.1081,42.3436,64586.0
2018-03-02 15:45:00,44.99,44.99,44.63,44.83,73076.0,42.3813,42.3813,42.0422,42.2306,73076.0
2018-03-02 15:50:00,44.88,45.18,44.87,45.15,95708.0,42.2777,42.5603,42.2683,42.532,95708.0
2018-03-02 15:55:00,45.15,45.26,44.92,44.92,177194.0,42.532,42.6356,42.3154,42.3154,177194.0
2018-03-05 09:30:00,44.14,44.44,44.12,44.34,99192.0,41.5806,41.8632,41.5617,41.769,99192.0
2018-03-05 09:35:00,44.38,44.62,44.33,44.61,30958.0,41.8067,42.0328,41.7596,42.0233,30958.0
2018-03-05 09:40:00,44.63,44.68,44.48,44.59,51280.0,42.0422,42.0893,41.9009,42.0045,51280.0
2018-03-05 09:45:00,44.56,44.67,44.3,44.34,79304.0,41.9762,42.0799,41.7313,41.769,79304.0
2018-03-05 09:50:00,44.34,44.44,44.21,44.35,84872.0,41.769,41.8632,41.6465,41.7784,84872.0
2018-03-05 09:55:00,44.39,44.49,44.24,44.25,46190.0,41.8161,41.9103,41.6748,41.6842,46190.0
2018-03-05 10:00:00,44.31,44.5,44.21,44.5,32418.0,41.7407,41.9197,41.6465,41.9197,32418.0
2018-03-05 10:05:00,44.55,44.55,44.25,44.29,10708.0,41.9668,41.9668,41.6842,41.7219,10708.0
2018-03-05 10:10:00,44.27,44.27,44.12,44.19,27482.0,41.703,41.703,41.5617,41.6277,27482.0
2018-03-05 10:15:00,44.27,44.35,44.22,44.34,11160.0,41.703,41.7784,41.6559,41.769,11160.0
2018-03-05 10:20:00,44.31,44.47,44.31,44.46,11024.0,41.7407,41.8915,41.7407,41.882,11024.0
2018-03-05 10:25:00,44.46,44.54,44.37,44.52,11120.0,41.882,41.9574,41.7972,41.9386,11120.0
2018-03-05 10:30:00,44.54,44.55,44.49,44.49,1800.0,41.9574,41.9668,41.9103,41.9103,1800.0
2018-03-05 10:35:00,44.48,44.8,44.48,44.8,75538.0,41.9009,42.2023,41.9009,42.2023,75538.0
2018-03-05 10:40:00,44.77,44.85,44.71,44.83,12128.0,42.1741,42.2494,42.1175,42.2306,12128.0
2018-03-05 10:45:00,44.85,44.88,44.67,44.71,34764.0,42.2494,42.2777,42.0799,42.1175,34764.0
2018-03-05 10:50:00,44.77,44.77,44.66,44.71,9650.0,42.1741,42.1741,42.0704,42.1175,9650.0
2018-03-05 10:55:00,44.72,45.05,44.7,45.05,75366.0,42.127,42.4378,42.1081,42.4378,75366.0
2018-03-05 11:00:00,45.02,45.29,44.95,45.2,108338.0,42.4096,42.6639,42.3436,42.5791,108338.0
2018-03-05 11:05:00,45.15,45.42,45.11,45.33,41332.0,42.532,42.7864,42.4943,42.7016,41332.0
2018-03-05 11:10:00,45.32,45.38,45.27,45.32,13732.0,42.6922,42.7487,42.6451,42.6922,13732.0
2018-03-05 11:15:00,45.27,45.34,45.23,45.33,26116.0,42.6451,42.711,42.6074,42.7016,26116.0
2018-03-05 11:20:00,45.38,45.69,45.38,45.67,80446.0,42.7487,43.0407,42.7487,43.0219,80446.0
2018-03-05 11:25:00,45.65,45.85,45.63,45.67,85514.0,43.003,43.1914,42.9842,43.0219,85514.0
2018-03-05 11:30:00,45.65,45.75,45.64,45.64,40252.0,43.003,43.0972,42.9936,42.9936,40252.0
2018-03-05 11:35:00,45.63,45.81,45.58,45.79,39376.0,42.9842,43.1538,42.9371,43.1349,39376.0
2018-03-05 11:40:00,45.8,45.97,45.8,45.96,42908.0,43.1443,43.3045,43.1443,43.2951,42908.0
2018-03-05 11:45:00,45.99,46.1,45.93,45.93,49582.0,43.3233,43.4269,43.2668,43.2668,49582.0
2018-03-05 11:50:00,45.93,45.99,45.85,45.85,41304.0,43.2668,43.3233,43.1914,43.1914,41304.0
2018-03-05 11:55:00,45.85,45.98,45.8,45.92,32032.0,43.1914,43.3139,43.1443,43.2574,32032.0
2018-03-05 12:00:00,45.94,46.15,45.94,46.09,81560.0,43.2762,43.474,43.2762,43.4175,81560.0
2018-03-05 12:05:00,46.09,46.09,45.99,46.03,41642.0,43.4175,43.4175,43.3233,43.361,41642.0
2018-03-05 12:10:00,46.07,46.13,45.93,45.93,33584.0,43.3987,43.4552,43.2668,43.2668,33584.0
2018-03-05 12:15:00,45.9,46.02,45.88,45.98,12468.0,43.2385,43.3516,43.2197,43.3139,12468.0
2018-03-05 12:20:00,45.89,45.91,45.73,45.77,11170.0,43.2291,43.248,43.0784,43.1161,11170.0
2018-03-05 12:25:00,45.71,45.91,45.71,45.91,6742.0,43.0596,43.248,43.0596,43.248,6742.0
2018-03-05 12:30:00,45.95,46.02,45.79,45.87,26228.0,43.2856,43.3516,43.1349,43.2103,26228.0
2018-03-05 12:35:00,45.91,46.0,45.91,45.98,6240.0,43.248,43.3327,43.248,43.3139,6240.0
2018-03-05 12:40:00,45.99,46.01,45.91,45.93,6340.0,43.3233,43.3422,43.248,43.2668,6340.0
2018-03-05 12:45:00,45.93,46.1,45.93,46.04,20160.0,43.2668,43.4269,43.2668,43.3704,20160.0
2018-03-05 12:50:00,46.1,46.18,46.09,46.15,23598.0,43.4269,43.5023,43.4175,43.474,23598.0
2018-03-05 12:55:00,46.17,46.29,46.11,46.29,26300.0,43.4929,43.6059,43.4364,43.6059,26300.0
2018-03-05 13:00:00,46.3,46.47,46.29,46.4,30802.0,43.6153,43.7755,43.6059,43.7095,30802.0
2018-03-05 13:05:00,46.43,46.45,46.34,46.38,51790.0,43.7378,43.7566,43.653,43.6907,51790.0
2018-03-05 13:10:00,46.43,46.55,46.4,46.46,35002.0,43.7378,43.8508,43.7095,43.7661,35002.0
2018-03-05 13:15:00,46.48,46.51,46.34,46.38,29530.0,43.7849,43.8132,43.653,43.6907,29530.0
2018-03-05 13:20:00,46.43,46.54,46.38,46.54,13794.0,43.7378,43.8414,43.6907,43.8414,13794.0
2018-03-05 13:25:00,46.53,46.53,46.3,46.35,13512.0,43.832,43.832,43.6153,43.6624,13512.0
2018-03-05 13:30:00,46.31,46.4,46.17,46.24,48220.0,43.6248,43.7095,43.4929,43.5588,48220.0
2018-03-05 13:35:00,46.26,46.37,46.25,46.26,11722.0,43.5777,43.6813,43.5682,43.5777,11722.0
2018-03-05 13:40:00,46.27,46.4,46.27,46.31,11364.0,43.5871,43.7095,43.5871,43.6248,11364.0
2018-03-05 13:45:00,46.32,46.35,46.19,46.27,10082.0,43.6342,43.6624,43.5117,43.5871,10082.0
2018-03-05 13:50:00,46.24,46.35,46.24,46.31,10778.0,43.5588,43.6624,43.5588,43.6248,10778.0
2018-03-05 13:55:00,46.34,46.46,46.34,46.45,29500.0,43.653,43.7661,43.653,43.7566,29500.0
2018-03-05 14:00:00,46.47,46.58,46.47,46.48,34160.0,43.7755,43.8791,43.7755,43.7849,34160.0
2018-03-05 14:05:00,46.45,46.5,46.35,46.48,31460.0,43.7566,43.8037,43.6624,43.7849,31460.0
2018-03-05 14:10:00,46.48,46.49,46.18,46.18,38516.0,43.7849,43.7943,43.5023,43.5023,38516.0
2018-03-05 14:15:00,46.23,46.38,46.1,46.13,24992.0,43.5494,43.6907,43.4269,43.4552,24992.0
2018-03-05 14:20:00,46.13,46.25,46.12,46.24,26604.0,43.4552,43.5682,43.4458,43.5588,26604.0
2018-03-05 14:25:00,46.33,46.45,46.32,46.37,24956.0,43.6436,43.7566,43.6342,43.6813,24956.0
2018-03-05 14:30:00,46.38,46.52,46.38,46.51,36774.0,43.6907,43.8226,43.6907,43.8132,36774.0
2018-03-05 14:35:00,46.48,46.63,46.38,46.6,31866.0,43.7849,43.9262,43.6907,43.8979,31866.0
2018-03-05 14:40:00,46.6,46.77,46.6,46.77,39134.0,43.8979,44.0581,43.8979,44.0581,39134.0
2018-03-05 14:45:00,46.8,46.82,46.69,46.8,20468.0,44.0863,44.1052,43.9827,44.0863,20468.0
2018-03-05 14:50:00,46.8,46.8,46.69,46.72,15064.0,44.0863,44.0863,43.9827,44.011,15064.0
2018-03-05 14:55:00,46.7,46.85,46.7,46.83,37624.0,43.9921,44.1334,43.9921,44.1146,37624.0
2018-03-05 15:00:00,46.85,46.99,46.84,46.97,73302.0,44.1334,44.2653,44.124,44.2465,73302.0
2018-03-05 15:05:00,46.98,47.14,46.92,46.93,58494.0,44.2559,44.4066,44.1994,44.2088,58494.0
2018-03-05 15:10:00,46.96,47.01,46.91,46.94,26090.0,44.2371,44.2842,44.19,44.2182,26090.0
2018-03-05 15:15:00,46.92,47.0,46.85,46.99,53702.0,44.1994,44.2748,44.1334,44.2653,53702.0
2018-03-05 15:20:00,47.0,47.1,46.97,47.02,57886.0,44.2748,44.369,44.2465,44.2936,57886.0
2018-03-05 15:25:00,47.04,47.05,46.82,46.87,41060.0,44.3124,44.3219,44.1052,44.1523,41060.0
2018-03-05 15:30:00,46.87,47.05,46.78,47.05,38744.0,44.1523,44.3219,44.0675,44.3219,38744.0
2018-03-05 15:35:00,46.99,47.1,46.98,47.07,20430.0,44.2653,44.369,44.2559,44.3407,20430.0
2018-03-05 15:40:00,47.07,47.2,47.01,47.2,33198.0,44.3407,44.4632,44.2842,44.4632,33198.0
2018-03-05 15:45:00,47.2,47.27,47.03,47.03,45170.0,44.4632,44.5291,44.303,44.303,45170.0
2018-03-05 15:50:00,47.01,47.03,46.91,47.01,68198.0,44.2842,44.303,44.19,44.2842,68198.0
2018-03-05 15:55:00,47.02,47.06,46.82,46.85,118054.0,44.2936,44.3313,44.1052,44.1334,118054.0
2018-03-06 09:30:00,47.56,47.6,47.22,47.38,188490.0,44.8023,44.84,44.482,44.6327,188490.0
2018-03-06 09:35:00,47.4,47.4,47.02,47.05,96238.0,44.6516,44.6516,44.2936,44.3219,96238.0
2018-03-06 09:40:00,47.05,47.22,46.84,46.84,79632.0,44.3219,44.482,44.124,44.124,79632.0
2018-03-06 09:45:00,46.83,46.9,46.74,46.85,71158.0,44.1146,44.1805,44.0298,44.1334,71158.0
2018-03-06 09:50:00,46.91,47.06,46.85,47.06,92100.0,44.19,44.3313,44.1334,44.3313,92100.0
2018-03-06 09:55:00,47.06,47.13,46.98,46.98,104348.0,44.3313,44.3972,44.2559,44.2559,104348.0
2018-03-06 10:00:00,46.95,47.09,46.71,46.76,84988.0,44.2277,44.3595,44.0016,44.0487,84988.0
2018-03-06 10:05:00,46.74,46.95,46.63,46.73,62604.0,44.0298,44.2277,43.9262,44.0204,62604.0
2018-03-06 10:10:00,46.72,46.74,46.51,46.68,60350.0,44.011,44.0298,43.8132,43.9733,60350.0
2018-03-06 10:15:00,46.72,46.84,46.72,46.83,16076.0,44.011,44.124,44.011,44.1146,16076.0
2018-03-06 10:20:00,46.77,46.93,46.69,46.88,23674.0,44.0581,44.2088,43.9827,44.1617,23674.0
2018-03-06 10:25:00,46.88,46.95,46.85,46.92,19314.0,44.1617,44.2277,44.1334,44.1994,19314.0
2018-03-06 10:30:00,46.96,47.02,46.84,46.84,35806.0,44.2371,44.2936,44.124,44.124,35806.0
2018-03-06 10:35:00,46.8,46.92,46.75,46.9,23146.0,44.0863,44.1994,44.0392,44.1805,23146.0
2018-03-06 10:40:00,46.88,46.88,46.69,46.85,31016.0,44.1617,44.1617,43.9827,44.1334,31016.0
2018-03-06 10:45:00,46.79,46.84,46.54,46.59,17744.0,44.0769,44.124,43.8414,43.8885,17744.0
2018-03-06 10:50:00,46.54,46.63,46.37,46.43,56542.0,43.8414,43.9262,43.6813,43.7378,56542.0
2018-03-06 10:55:00,46.41,46.52,46.24,46.32,73528.0,43.719,43.8226,43.5588,43.6342,73528.0
2018-03-06 11:00:00,46.31,46.4,46.21,46.27,28720.0,43.6248,43.7095,43.5306,43.5871,28720.0
2018-03-06 11:05:00,46.32,46.35,46.16,46.23,34018.0,43.6342,43.6624,43.4835,43.5494,34018.0
2018-03-06 11:10:00,46.23,46.32,46.1,46.29,97246.0,43.5494,43.6342,43.4269,43.6059,97246.0
2018-03-06 11:15:00,46.29,46.4,46.17,46.35,30332.0,43.6059,43.7095,43.4929,43.6624,30332.0
2018-03-06 11:20:00,46.31,46.31,45.99,46.08,66804.0,43.6248,43.6248,43.3233,43.4081,66804.0
2018-03-06 11:25:00,45.99,46.1,45.92,46.06,79066.0,43.3233,43.4269,43.2574,43.3893,79066.0
2018-03-06 11:30:00,46.03,46.1,45.97,46.04,31338.0,43.361,43.4269,43.3045,43.3704,31338.0
2018-03-06 11:35:00,46.02,46.1,46.0,46.02,21584.0,43.3516,43.4269,43.3327,43.3516,21584.0
2018-03-06 11:40:00,45.97,46.13,45.87,46.09,46892.0,43.3045,43.4552,43.2103,43.4175,46892.0
2018-03-06 11:45:00,46.05,46.22,46.03,46.21,23830.0,43.3798,43.54,43.361,43.5306,23830.0
2018-03-06 11:50:00,46.23,46.23,46.1,46.1,12984.0,43.5494,43.5494,43.4269,43.4269,12984.0
2018-03-06 11:55:00,46.05,46.27,46.03,46.26,21310.0,43.3798,43.5871,43.361,43.5777,21310.0
2018-03-06 12:00:00,46.24,46.25,46.15,46.18,23602.0,43.5588,43.5682,43.474,43.5023,23602.0
2018-03-06 12:05:00,46.2,46.23,46.08,46.16,35758.0,43.5211,43.5494,43.4081,43.4835,35758.0
2018-03-06 12:10:00,46.19,46.26,46.17,46.23,11506.0,43.5117,43.5777,43.4929,43.5494,11506.0
2018-03-06 12:15:00,46.24,46.25,46.13,46.15,26020.0,43.5588,43.5682,43.4552,43.474,26020.0
2018-03-06 12:20:00,46.15,46.19,45.97,46.01,16828.0,43.474,43.5117,43.3045,43.3422,16828.0
2018-03-06 12:25:00,46.01,46.08,45.95,45.98,33522.0,43.3422,43.4081,43.2856,43.3139,33522.0
2018-03-06 12:30:00,45.95,46.05,45.94,46.05,7364.0,43.2856,43.3798,43.2762,43.3798,7364.0
2018-03-06 12:35:00,46.09,46.19,46.05,46.15,21108.0,43.4175,43.5117,43.3798,43.474,21108.0
2018-03-06 12:40:00,46.16,46.38,46.16,46.36,36572.0,43.4835,43.6907,43.4835,43.6719,36572.0
2018-03-06 12:45:00,46.35,46.38,46.29,46.38,14500.0,43.6624,43.6907,43.6059,43.6907,14500.0
2018-03-06 12:50:00,46.45,46.57,46.44,46.52,40930.0,43.7566,43.8697,43.7472,43.8226,40930.0
2018-03-06 12:55:00,46.52,46.95,46.52,46.94,69024.0,43.8226,44.2277,43.8226,44.2182,69024.0
2018-03-06 13:00:00,46.95,47.1,46.93,46.99,146124.0,44.2277,44.369,44.2088,44.2653,146124.0
2018-03-06 13:05:00,47.0,47.25,46.98,47.13,72150.0,44.2748,44.5103,44.2559,44.3972,72150.0
2018-03-06 13:10:00,47.14,47.25,47.05,47.08,20996.0,44.4066,44.5103,44.3219,44.3501,20996.0
2018-03-06 13:15:00,47.08,47.17,47.04,47.05,13116.0,44.3501,44.4349,44.3124,44.3219,13116.0
2018-03-06 13:20:00,47.05,47.17,46.99,47.13,19672.0,44.3219,44.4349,44.2653,44.3972,19672.0
2018-03-06 13:25:00,47.04,47.16,47.04,47.11,14550.0,44.3124,44.4255,44.3124,44.3784,14550.0
2018-03-06 13:30:00,47.06,47.13,47.01,47.04,15194.0,44.3313,44.3972,44.2842,44.3124,15194.0
2018-03-06 13:35:00,47.06,47.07,46.97,47.04,17920.0,44.3313,44.3407,44.2465,44.3124,17920.0
2018-03-06 13:40:00,47.06,47.08,47.06,47.07,1920.0,44.3313,44.3501,44.3313,44.3407,1920.0
2018-03-06 13:45:00,46.99,46.99,46.66,46.68,37924.0,44.2653,44.2653,43.9545,43.9733,37924.0
2018-03-06 13:50:00,46.67,46.76,46.67,46.73,39660.0,43.9639,44.0487,43.9639,44.0204,39660.0
2018-03-06 13:55:00,46.63,46.68,46.56,46.65,23208.0,43.9262,43.9733,43.8603,43.945,23208.0
2018-03-06 14:00:00,46.68,46.78,46.68,46.73,4380.0,43.9733,44.0675,43.9733,44.0204,4380.0
2018-03-06 14:05:00,46.66,46.74,46.6,46.73,31336.0,43.9545,44.0298,43.8979,44.0204,31336.0
2018-03-06 14:10:00,46.76,46.76,46.66,46.67,3326.0,44.0487,44.0487,43.9545,43.9639,3326.0
2018-03-06 14:15:00,46.6,46.67,46.54,46.67,15172.0,43.8979,43.9639,43.8414,43.9639,15172.0
2018-03-06 14:20:00,46.69,46.7,46.65,46.69,4860.0,43.9827,43.9921,43.945,43.9827,4860.0
2018-03-06 14:25:00,46.68,46.68,46.54,46.62,10652.0,43.9733,43.9733,43.8414,43.9168,10652.0
2018-03-06 14:30:00,46.59,46.85,46.59,46.84,13958.0,43.8885,44.1334,43.8885,44.124,13958.0
2018-03-06 14:35:00,46.85,46.99,46.84,46.93,28012.0,44.1334,44.2653,44.124,44.2088,28012.0
2018-03-06 14:40:00,46.97,47.02,46.94,47.01,42924.0,44.2465,44.2936,44.2182,44.2842,42924.0
2018-03-06 14:45:00,47.02,47.13,46.97,47.1,22298.0,44.2936,44.3972,44.2465,44.369,22298.0
2018-03-06 14:50:00,47.13,47.13,46.99,47.01,25554.0,44.3972,44.3972,44.2653,44.2842,25554.0
2018-03-06 14:55:00,47.0,47.02,46.91,46.93,13352.0,44.2748,44.2936,44.19,44.2088,13352.0
2018-03-06 15:00:00,46.89,47.01,46.75,46.8,22184.0,44.1711,44.2842,44.0392,44.0863,22184.0
2018-03-06 15:05:00,46.8,46.92,46.8,46.92,8202.0,44.0863,44.1994,44.0863,44.1994,8202.0
2018-03-06 15:10:00,46.88,46.9,46.72,46.72,6900.0,44.1617,44.1805,44.011,44.011,6900.0
2018-03-06 15:15:00,46.77,46.79,46.61,46.72,9458.0,44.0581,44.0769,43.9074,44.011,9458.0
2018-03-06 15:20:00,46.69,46.79,46.69,46.71,12370.0,43.9827,44.0769,43.9827,44.0016,12370.0
2018-03-06 15:25:00,46.69,46.89,46.63,46.84,13478.0,43.9827,44.1711,43.9262,44.124,13478.0
2018-03-06 15:30:00,46.85,46.98,46.85,46.91,19820.0,44.1334,44.2559,44.1334,44.19,19820.0
2018-03-06 15:35:00,46.92,46.98,46.84,46.84,16370.0,44.1994,44.2559,44.124,44.124,16370.0
2018-03-06 15:40:00,46.85,46.89,46.77,46.77,28936.0,44.1334,44.1711,44.0581,44.0581,28936.0
2018-03-06 15:45:00,46.84,46.86,46.63,46.67,14518.0,44.124,44.1429,43.9262,43.9639,14518.0
2018-03-06 15:50:00,46.66,46.85,46.66,46.77,31148.0,43.9545,44.1334,43.9545,44.0581,31148.0
2018-03-06 15:55:00,46.74,46.86,46.6,46.86,88902.0,44.0298,44.1429,43.8979,44.1429,88902.0
2018-03-07 09:30:00,45.18,45.86,45.01,45.74,259618.0,42.5603,43.2009,42.4001,43.0878,259618.0
2018-03-07 09:35:00,45.71,45.99,45.7,45.97,124830.0,43.0596,43.3233,43.0501,43.3045,124830.0
2018-03-07 09:40:00,45.99,46.15,45.94,45.97,97492.0,43.3233,43.474,43.2762,43.3045,97492.0
2018-03-07 09:45:00,45.99,46.15,45.83,45.85,104038.0,43.3233,43.474,43.1726,43.1914,104038.0
2018-03-07 09:50:00,45.8,45.96,45.69,45.73,48200.0,43.1443,43.2951,43.0407,43.0784,48200.0
2018-03-07 09:55:00,45.74,45.89,45.68,45.82,89942.0,43.0878,43.2291,43.0313,43.1632,89942.0
2018-03-07 10:00:00,45.7,45.97,45.69,45.88,14794.0,43.0501,43.3045,43.0407,43.2197,14794.0
2018-03-07 10:05:00,45.91,45.92,45.62,45.7,50844.0,43.248,43.2574,42.9748,43.0501,50844.0
2018-03-07 10:10:00,45.72,45.88,45.59,45.66,29026.0,43.069,43.2197,42.9465,43.0124,29026.0
2018-03-07 10:15:00,45.71,45.82,45.68,45.82,20276.0,43.0596,43.1632,43.0313,43.1632,20276.0
2018-03-07 10:20:00,45.82,46.06,45.75,45.99,37980.0,43.1632,43.3893,43.0972,43.3233,37980.0
2018-03-07 10:25:00,45.98,46.13,45.98,46.08,35406.0,43.3139,43.4552,43.3139,43.4081,35406.0
2018-03-07 10:30:00,46.09,46.27,45.99,46.27,34596.0,43.4175,43.5871,43.3233,43.5871,34596.0
2018-03-07 10:35:00,46.27,46.35,46.15,46.24,47830.0,43.5871,43.6624,43.474,43.5588,47830.0
2018-03-07 10:40:00,46.32,46.4,46.22,46.34,33020.0,43.6342,43.7095,43.54,43.653,33020.0
2018-03-07 10:45:00,46.35,46.4,46.33,46.38,30764.0,43.6624,43.7095,43.6436,43.6907,30764.0
2018-03-07 10:50:00,46.43,46.51,46.23,46.3,90286.0,43.7378,43.8132,43.5494,43.6153,90286.0
2018-03-07 10:55:00,46.33,46.35,46.19,46.34,36688.0,43.6436,43.6624,43.5117,43.653,36688.0
2018-03-07 11:00:00,46.38,46.38,46.07,46.07,38374.0,43.6907,43.6907,43.3987,43.3987,38374.0
2018-03-07 11:05:00,46.11,46.15,46.05,46.13,27590.0,43.4364,43.474,43.3798,43.4552,27590.0
2018-03-07 11:10:00,46.11,46.12,45.97,46.07,32166.0,43.4364,43.4458,43.3045,43.3987,32166.0
2018-03-07 11:15:00,46.08,46.13,45.92,45.96,37756.0,43.4081,43.4552,43.2574,43.2951,37756.0
2018-03-07 11:20:00,45.89,45.9,45.79,45.85,47978.0,43.2291,43.2385,43.1349,43.1914,47978.0
2018-03-07 11:25:00,45.88,45.92,45.81,45.88,10036.0,43.2197,43.2574,43.1538,43.2197,10036.0
2018-03-07 11:30:00,45.94,46.04,45.92,45.92,5730.0,43.2762,43.3704,43.2574,43.2574,5730.0
2018-03-07 11:35:00,45.97,46.09,45.97,46.02,9452.0,43.3045,43.4175,43.3045,43.3516,9452.0
2018-03-07 11:40:00,46.06,46.06,45.99,46.06,7986.0,43.3893,43.3893,43.3233,43.3893,7986.0
2018-03-07 11:45:00,45.95,45.95,45.77,45.77,6096.0,43.2856,43.2856,43.1161,43.1161,6096.0
2018-03-07 11:50:00,45.75,45.76,45.6,45.6,31180.0,43.0972,43.1067,42.9559,42.9559,31180.0
2018-03-07 11:55:00,45.6,45.65,45.25,45.25,72708.0,42.9559,43.003,42.6262,42.6262,72708.0
2018-03-07 12:00:00,45.3,45.42,45.1,45.15,46868.0,42.6733,42.7864,42.4849,42.532,46868.0
2018-03-07 12:05:00,45.17,45.34,45.17,45.23,26414.0,42.5509,42.711,42.5509,42.6074,26414.0
2018-03-07 12:10:00,45.18,45.18,44.91,45.12,81584.0,42.5603,42.5603,42.3059,42.5038,81584.0
2018-03-07 12:15:00,45.05,45.2,44.99,45.18,45664.0,42.4378,42.5791,42.3813,42.5603,45664.0
2018-03-07 12:20:00,45.15,45.19,44.95,44.99,21164.0,42.532,42.5697,42.3436,42.3813,21164.0
2018-03-07 12:25:00,45.01,45.24,45.01,45.18,20282.0,42.4001,42.6168,42.4001,42.5603,20282.0
2018-03-07 12:30:00,45.16,45.24,45.13,45.16,10944.0,42.5414,42.6168,42.5132,42.5414,10944.0
2018-03-07 12:35:00,45.2,45.34,45.18,45.19,16182.0,42.5791,42.711,42.5603,42.5697,16182.0
2018-03-07 12:40:00,45.15,45.31,45.02,45.29,16760.0,42.532,42.6827,42.4096,42.6639,16760.0
2018-03-07 12:45:00,45.34,45.4,45.22,45.33,21562.0,42.711,42.7675,42.598,42.7016,21562.0
2018-03-07 12:50:00,45.3,45.38,45.27,45.27,19546.0,42.6733,42.7487,42.6451,42.6451,19546.0
2018-03-07 12:55:00,45.32,45.39,45.3,45.33,41504.0,42.6922,42.7581,42.6733,42.7016,41504.0
2018-03-07 13:00:00,45.31,45.31,45.08,45.08,13524.0,42.6827,42.6827,42.4661,42.4661,13524.0
2018-03-07 13:05:00,45.07,45.08,44.9,45.0,53644.0,42.4567,42.4661,42.2965,42.3907,53644.0
2018-03-07 13:10:00,45.04,45.07,44.98,44.99,10864.0,42.4284,42.4567,42.3719,42.3813,10864.0
2018-03-07 13:15:00,45.03,45.2,44.95,45.2,14360.0,42.419,42.5791,42.3436,42.5791,14360.0
2018-03-07 13:20:00,45.17,45.25,45.12,45.25,13400.0,42.5509,42.6262,42.5038,42.6262,13400.0
2018-03-07 13:25:00,45.24,45.5,45.23,45.49,31882.0,42.6168,42.8617,42.6074,42.8523,31882.0
2018-03-07 13:30:00,45.55,45.72,45.49,45.49,27232.0,42.9088,43.069,42.8523,42.8523,27232.0
2018-03-07 13:35:00,45.48,45.56,45.47,45.51,7142.0,42.8429,42.9182,42.8335,42.8711,7142.0
2018-03-07 13:40:00,45.47,45.48,45.41,45.41,7700.0,42.8335,42.8429,42.7769,42.7769,7700.0
2018-03-07 13:45:00,45.45,45.62,45.43,45.5,21794.0,42.8146,42.9748,42.7958,42.8617,21794.0
2018-03-07 13:50:00,45.51,45.59,45.48,45.5,10700.0,42.8711,42.9465,42.8429,42.8617,10700.0
2018-03-07 13:55:00,45.51,45.52,45.48,45.51,14216.0,42.8711,42.8806,42.8429,42.8711,14216.0
2018-03-07 14:00:00,45.52,45.57,45.36,45.5,13806.0,42.8806,42.9277,42.7298,42.8617,13806.0
2018-03-07 14:05:00,45.54,45.54,45.44,45.49,13556.0,42.8994,42.8994,42.8052,42.8523,13556.0
2018-03-07 14:10:00,45.54,45.78,45.54,45.77,62832.0,42.8994,43.1255,42.8994,43.1161,62832.0
2018-03-07 14:15:00,45.75,45.78,45.65,45.7,7602.0,43.0972,43.1255,43.003,43.0501,7602.0
2018-03-07 14:20:00,45.69,45.84,45.66,45.77,24796.0,43.0407,43.182,43.0124,43.1161,24796.0
2018-03-07 14:25:00,45.75,45.78,45.62,45.63,21232.0,43.0972,43.1255,42.9748,42.9842,21232.0
2018-03-07 14:30:00,45.65,45.83,45.65,45.83,13232.0,43.003,43.1726,43.003,43.1726,13232.0
2018-03-07 14:35:00,45.88,45.89,45.82,45.82,18046.0,43.2197,43.2291,43.1632,43.1632,18046.0
2018-03-07 14:40:00,45.85,45.9,45.82,45.84,23000.0,43.1914,43.2385,43.1632,43.182,23000.0
2018-03-07 14:45:00,45.8,45.88,45.77,45.87,19606.0,43.1443,43.2197,43.1161,43.2103,19606.0
2018-03-07 14:50:00,45.9,46.03,45.65,45.66,87196.0,43.2385,43.361,43.003,43.0124,87196.0
2018-03-07 14:55:00,45.63,45.77,45.63,45.73,40910.0,42.9842,43.1161,42.9842,43.0784,40910.0
2018-03-07 15:00:00,45.74,45.91,45.74,45.91,33200.0,43.0878,43.248,43.0878,43.248,33200.0
2018-03-07 15:05:00,45.93,46.36,45.92,46.27,113458.0,43.2668,43.6719,43.2574,43.5871,113458.0
2018-03-07 15:10:00,46.27,46.42,46.25,46.33,43426.0,43.5871,43.7284,43.5682,43.6436,43426.0
2018-03-07 15:15:00,46.29,46.32,46.24,46.31,26506.0,43.6059,43.6342,43.5588,43.6248,26506.0
2018-03-07 15:20:00,46.27,46.32,46.17,46.32,25430.0,43.5871,43.6342,43.4929,43.6342,25430.0
2018-03-07 15:25:00,46.3,46.34,46.24,46.33,17180.0,43.6153,43.653,43.5588,43.6436,17180.0
2018-03-07 15:30:00,46.38,46.49,46.38,46.4,27862.0,43.6907,43.7943,43.6907,43.7095,27862.0
2018-03-07 15:35:00,46.44,46.5,46.41,46.49,34192.0,43.7472,43.8037,43.719,43.7943,34192.0
2018-03-07 15:40:00,46.5,46.65,46.5,46.59,46104.0,43.8037,43.945,43.8037,43.8885,46104.0
2018-03-07 15:45:00,46.59,46.67,46.49,46.51,72918.0,43.8885,43.9639,43.7943,43.8132,72918.0
2018-03-07 15:50:00,46.52,46.52,46.31,46.34,70866.0,43.8226,43.8226,43.6248,43.653,70866.0
2018-03-07 15:55:00,46.38,46.49,46.36,46.43,80070.0,43.6907,43.7943,43.6719,43.7378,80070.0
2018-03-08 09:30:00,47.0,47.23,46.86,47.23,155000.0,44.2748,44.4914,44.1429,44.4914,155000.0
2018-03-08 09:35:00,47.24,47.3,47.11,47.12,79008.0,44.5008,44.5574,44.3784,44.3878,79008.0
2018-03-08 09:40:00,47.09,47.23,47.08,47.2,26844.0,44.3595,44.4914,44.3501,44.4632,26844.0
2018-03-08 09:45:00,47.19,47.3,46.98,47.05,65592.0,44.4537,44.5574,44.2559,44.3219,65592.0
2018-03-08 09:50:00,47.06,47.17,47.01,47.05,35102.0,44.3313,44.4349,44.2842,44.3219,35102.0
2018-03-08 09:55:00,47.09,47.09,46.85,46.91,55672.0,44.3595,44.3595,44.1334,44.19,55672.0
2018-03-08 10:00:00,46.95,46.95,46.69,46.7,34230.0,44.2277,44.2277,43.9827,43.9921,34230.0
2018-03-08 10:05:00,46.7,46.77,46.62,46.74,25802.0,43.9921,44.0581,43.9168,44.0298,25802.0
2018-03-08 10:10:00,46.68,46.88,46.68,46.87,26308.0,43.9733,44.1617,43.9733,44.1523,26308.0
2018-03-08 10:15:00,46.85,46.86,46.69,46.79,16366.0,44.1334,44.1429,43.9827,44.0769,16366.0
2018-03-08 10:20:00,46.84,46.94,46.84,46.85,14508.0,44.124,44.2182,44.124,44.1334,14508.0
2018-03-08 10:25:00,46.83,46.96,46.71,46.71,23586.0,44.1146,44.2371,44.0016,44.0016,23586.0
2018-03-08 10:30:00,46.7,46.74,46.68,46.7,12306.0,43.9921,44.0298,43.9733,43.9921,12306.0
2018-03-08 10:35:00,46.65,46.69,46.33,46.39,105890.0,43.945,43.9827,43.6436,43.7001,105890.0
2018-03-08 10:40:00,46.37,46.6,46.34,46.58,49870.0,43.6813,43.8979,43.653,43.8791,49870.0
2018-03-08 10:45:00,46.62,46.69,46.57,46.63,13002.0,43.9168,43.9827,43.8697,43.9262,13002.0
2018-03-08 10:50:00,46.61,46.67,46.54,46.62,15422.0,43.9074,43.9639,43.8414,43.9168,15422.0
2018-03-08 10:55:00,46.6,46.62,46.52,46.55,27786.0,43.8979,43.9168,43.8226,43.8508,27786.0
2018-03-08 11:00:00,46.5,46.73,46.44,46.71,14798.0,43.8037,44.0204,43.7472,44.0016,14798.0
2018-03-08 11:05:00,46.73,46.77,46.65,46.65,28850.0,44.0204,44.0581,43.945,43.945,28850.0
2018-03-08 11:10:00,46.71,46.83,46.71,46.83,10910.0,44.0016,44.1146,44.0016,44.1146,10910.0
2018-03-08 11:15:00,46.83,46.9,46.75,46.75,35346.0,44.1146,44.1805,44.0392,44.0392,35346.0
2018-03-08 11:20:00,46.8,46.85,46.75,46.76,12010.0,44.0863,44.1334,44.0392,44.0487,12010.0
2018-03-08 11:25:00,46.78,46.78,46.69,46.69,8824.0,44.0675,44.0675,43.9827,43.9827,8824.0
2018-03-08 11:30:00,46.7,46.7,46.47,46.47,71620.0,43.9921,43.9921,43.7755,43.7755,71620.0
2018-03-08 11:35:00,46.52,46.52,46.41,46.45,59772.0,43.8226,43.8226,43.719,43.7566,59772.0
2018-03-08 11:40:00,46.47,46.52,46.3,46.33,31988.0,43.7755,43.8226,43.6153,43.6436,31988.0
2018-03-08 11:45:00,46.34,46.41,46.29,46.38,29560.0,43.653,43.719,43.6059,43.6907,29560.0
2018-03-08 11:50:00,46.37,46.37,46.23,46.34,27158.0,43.6813,43.6813,43.5494,43.653,27158.0
2018-03-08 11:55:00,46.36,46.49,46.36,46.45,18460.0,43.6719,43.7943,43.6719,43.7566,18460.0
2018-03-08 12:00:00,46.46,46.54,46.42,46.42,25272.0,43.7661,43.8414,43.7284,43.7284,25272.0
2018-03-08 12:05:00,46.41,46.41,46.26,46.26,18422.0,43.719,43.719,43.5777,43.5777,18422.0
2018-03-08 12:10:00,46.25,46.25,45.95,46.0,108592.0,43.5682,43.5682,43.2856,43.3327,108592.0
2018-03-08 12:15:00,46.0,46.11,45.99,46.09,16126.0,43.3327,43.4364,43.3233,43.4175,16126.0
2018-03-08 12:20:00,46.12,46.19,46.0,46.0,22600.0,43.4458,43.5117,43.3327,43.3327,22600.0
2018-03-08 12:25:00,45.99,46.3,45.99,46.26,16956.0,43.3233,43.6153,43.3233,43.5777,16956.0
2018-03-08 12:30:00,46.25,46.27,46.12,46.13,7500.0,43.5682,43.5871,43.4458,43.4552,7500.0
2018-03-08 12:35:00,46.09,46.22,46.09,46.19,9380.0,43.4175,43.54,43.4175,43.5117,9380.0
2018-03-08 12:40:00,46.19,46.21,46.17,46.17,12488.0,43.5117,43.5306,43.4929,43.4929,12488.0
2018-03-08 12:45:00,46.21,46.31,46.2,46.31,18666.0,43.5306,43.6248,43.5211,43.6248,18666.0
2018-03-08 12:50:00,46.25,46.31,46.06,46.06,10714.0,43.5682,43.6248,43.3893,43.3893,10714.0
2018-03-08 12:55:00,46.08,46.2,46.06,46.2,4000.0,43.4081,43.5211,43.3893,43.5211,4000.0
2018-03-08 13:00:00,46.24,46.35,46.22,46.35,7066.0,43.5588,43.6624,43.54,43.6624,7066.0
2018-03-08 13:05:00,46.29,46.37,46.28,46.35,8800.0,43.6059,43.6813,43.5965,43.6624,8800.0
2018-03-08 13:10:00,46.39,46.43,46.38,46.4,11580.0,43.7001,43.7378,43.6907,43.7095,11580.0
2018-03-08 13:15:00,46.43,46.43,46.3,46.34,7452.0,43.7378,43.7378,43.6153,43.653,7452.0
2018-03-08 13:20:00,46.3,46.3,46.08,46.08,11150.0,43.6153,43.6153,43.4081,43.4081,11150.0
2018-03-08 13:25:00,46.09,46.11,46.0,46.09,21202.0,43.4175,43.4364,43.3327,43.4175,21202.0
2018-03-08 13:30:00,46.08,46.1,46.0,46.09,8420.0,43.4081,43.4269,43.3327,43.4175,8420.0
2018-03-08 13:35:00,46.1,46.13,45.97,45.98,9650.0,43.4269,43.4552,43.3045,43.3139,9650.0
2018-03-08 13:40:00,45.95,46.06,45.95,45.97,13182.0,43.2856,43.3893,43.2856,43.3045,13182.0
2018-03-08 13:45:00,45.94,46.05,45.9,46.05,13700.0,43.2762,43.3798,43.2385,43.3798,13700.0
2018-03-08 13:50:00,46.09,46.21,46.08,46.2,8750.0,43.4175,43.5306,43.4081,43.5211,8750.0
2018-03-08 13:55:00,46.2,46.26,46.16,46.24,3400.0,43.5211,43.5777,43.4835,43.5588,3400.0
2018-03-08 14:00:00,46.25,46.28,46.17,46.19,10600.0,43.5682,43.5965,43.4929,43.5117,10600.0
2018-03-08 14:05:00,46.16,46.16,46.06,46.08,7000.0,43.4835,43.4835,43.3893,43.4081,7000.0
2018-03-08 14:10:00,46.05,46.1,46.04,46.1,5050.0,43.3798,43.4269,43.3704,43.4269,5050.0
2018-03-08 14:15:00,46.1,46.21,46.1,46.21,9900.0,43.4269,43.5306,43.4269,43.5306,9900.0
2018-03-08 14:20:00,46.22,46.26,46.2,46.23,4000.0,43.54,43.5777,43.5211,43.5494,4000.0
2018-03-08 14:25:00,46.23,46.28,46.23,46.27,7420.0,43.5494,43.5965,43.5494,43.5871,7420.0
2018-03-08 14:30:00,46.22,46.32,46.14,46.29,12276.0,43.54,43.6342,43.4646,43.6059,12276.0
2018-03-08 14:35:00,46.36,46.42,46.35,46.42,20478.0,43.6719,43.7284,43.6624,43.7284,20478.0
2018-03-08 14:40:00,46.4,46.44,46.37,46.43,15208.0,43.7095,43.7472,43.6813,43.7378,15208.0
2018-03-08 14:45:00,46.46,46.65,46.46,46.63,33550.0,43.7661,43.945,43.7661,43.9262,33550.0
2018-03-08 14:50:00,46.62,46.67,46.61,46.63,12914.0,43.9168,43.9639,43.9074,43.9262,12914.0
2018-03-08 14:55:00,46.59,46.67,46.59,46.67,22628.0,43.8885,43.9639,43.8885,43.9639,22628.0
2018-03-08 15:00:00,46.65,46.84,46.65,46.81,71328.0,43.945,44.124,43.945,44.0958,71328.0
2018-03-08 15:05:00,46.82,46.95,46.8,46.83,50436.0,44.1052,44.2277,44.0863,44.1146,50436.0
2018-03-08 15:10:00,46.83,46.9,46.78,46.83,43822.0,44.1146,44.1805,44.0675,44.1146,43822.0
2018-03-08 15:15:00,46.82,47.0,46.82,46.98,40670.0,44.1052,44.2748,44.1052,44.2559,40670.0
2018-03-08 15:20:00,46.98,47.06,46.94,46.94,73320.0,44.2559,44.3313,44.2182,44.2182,73320.0
2018-03-08 15:25:00,46.92,46.99,46.91,46.95,19838.0,44.1994,44.2653,44.19,44.2277,19838.0
2018-03-08 15:30:00,46.97,46.98,46.66,46.84,61880.0,44.2465,44.2559,43.9545,44.124,61880.0
2018-03-08 15:35:00,46.85,46.88,46.65,46.66,51142.0,44.1334,44.1617,43.945,43.9545,51142.0
2018-03-08 15:40:00,46.68,46.7,46.48,46.54,60524.0,43.9733,43.9921,43.7849,43.8414,60524.0
2018-03-08 15:45:00,46.52,46.57,46.35,46.47,78962.0,43.8226,43.8697,43.6624,43.7755,78962.0
2018-03-08 15:50:00,46.49,46.8,46.49,46.65,71620.0,43.7943,44.0863,43.7943,43.945,71620.0
2018-03-08 15:55:00,46.67,47.02,46.67,46.95,133424.0,43.9639,44.2936,43.9639,44.2277,133424.0
2018-03-09 09:30:00,47.96,48.02,47.79,47.82,228474.0,45.1791,45.2356,45.0189,45.0472,228474.0
2018-03-09 09:35:00,47.85,47.88,47.66,47.79,85446.0,45.0755,45.1037,44.8965,45.0189,85446.0
2018-03-09 09:40:00,47.8,47.92,47.65,47.76,100876.0,45.0284,45.1414,44.8871,44.9907,100876.0
2018-03-09 09:45:00,47.78,47.84,47.7,47.8,43528.0,45.0095,45.066,44.9342,45.0284,43528.0
2018-03-09 09:50:00,47.84,47.99,47.84,47.88,55152.0,45.066,45.2073,45.066,45.1037,55152.0
2018-03-09 09:55:00,47.87,47.93,47.79,47.93,17382.0,45.0943,45.1508,45.0189,45.1508,17382.0
2018-03-09 10:00:00,47.96,48.03,47.83,47.86,70090.0,45.1791,45.245,45.0566,45.0849,70090.0
2018-03-09 10:05:00,47.87,48.08,47.79,48.0,29748.0,45.0943,45.2921,45.0189,45.2168,29748.0
2018-03-09 10:10:00,48.0,48.12,47.88,48.1,58846.0,45.2168,45.3298,45.1037,45.311,58846.0
2018-03-09 10:15:00,48.09,48.19,48.05,48.17,35266.0,45.3015,45.3958,45.2639,45.3769,35266.0
2018-03-09 10:20:00,48.17,48.24,48.14,48.14,62100.0,45.3769,45.4429,45.3486,45.3486,62100.0
2018-03-09 10:25:00,48.13,48.18,48.08,48.13,23196.0,45.3392,45.3863,45.2921,45.3392,23196.0
2018-03-09 10:30:00,48.16,48.35,48.1,48.32,52782.0,45.3675,45.5465,45.311,45.5182,52782.0
2018-03-09 10:35:00,48.32,48.48,48.29,48.41,67932.0,45.5182,45.6689,45.49,45.603,67932.0
2018-03-09 10:40:00,48.4,48.53,48.38,48.52,53612.0,45.5936,45.716,45.5747,45.7066,53612.0
2018-03-09 10:45:00,48.55,48.58,48.45,48.45,28614.0,45.7349,45.7631,45.6407,45.6407,28614.0
2018-03-09 10:50:00,48.47,48.56,48.4,48.45,43406.0,45.6595,45.7443,45.5936,45.6407,43406.0
2018-03-09 10:55:00,48.47,48.47,48.37,48.41,57970.0,45.6595,45.6595,45.5653,45.603,57970.0
2018-03-09 11:00:00,48.42,48.55,48.41,48.45,36318.0,45.6124,45.7349,45.603,45.6407,36318.0
2018-03-09 11:05:00,48.46,48.46,48.38,48.45,17328.0,45.6501,45.6501,45.5747,45.6407,17328.0
2018-03-09 11:10:00,48.38,48.49,48.37,48.46,13066.0,45.5747,45.6784,45.5653,45.6501,13066.0
2018-03-09 11:15:00,48.47,48.52,48.46,48.52,14818.0,45.6595,45.7066,45.6501,45.7066,14818.0
2018-03-09 11:20:00,48.53,48.55,48.51,48.55,15948.0,45.716,45.7349,45.6972,45.7349,15948.0
2018-03-09 11:25:00,48.59,48.64,48.48,48.63,104040.0,45.7726,45.8197,45.6689,45.8102,104040.0
2018-03-09 11:30:00,48.63,48.68,48.54,48.6,49650.0,45.8102,45.8573,45.7255,45.782,49650.0
2018-03-09 11:35:00,48.6,48.6,48.56,48.6,10120.0,45.782,45.782,45.7443,45.782,10120.0
2018-03-09 11:40:00,48.62,48.63,48.5,48.56,27474.0,45.8008,45.8102,45.6878,45.7443,27474.0
2018-03-09 11:45:00,48.58,48.59,48.49,48.57,19642.0,45.7631,45.7726,45.6784,45.7537,19642.0
2018-03-09 11:50:00,48.56,48.59,48.49,48.49,15124.0,45.7443,45.7726,45.6784,45.6784,15124.0
2018-03-09 11:55:00,48.52,48.55,48.49,48.55,9868.0,45.7066,45.7349,45.6784,45.7349,9868.0
2018-03-09 12:00:00,48.59,48.8,48.59,48.77,40034.0,45.7726,45.9704,45.7726,45.9421,40034.0
2018-03-09 12:05:00,48.82,48.84,48.75,48.79,23182.0,45.9892,46.0081,45.9233,45.961,23182.0
2018-03-09 12:10:00,48.81,48.9,48.79,48.85,28788.0,45.9798,46.0646,45.961,46.0175,28788.0
2018-03-09 12:15:00,48.88,48.92,48.88,48.91,25052.0,46.0457,46.0834,46.0457,46.074,25052.0
2018-03-09 12:20:00,48.91,48.94,48.85,48.88,39902.0,46.074,46.1023,46.0175,46.0457,39902.0
2018-03-09 12:25:00,48.87,48.87,48.81,48.82,25526.0,46.0363,46.0363,45.9798,45.9892,25526.0
2018-03-09 12:30:00,48.85,48.96,48.83,48.96,27342.0,46.0175,46.1211,45.9986,46.1211,27342.0
2018-03-09 12:35:00,48.94,48.99,48.88,48.88,21036.0,46.1023,46.1494,46.0457,46.0457,21036.0
2018-03-09 12:40:00,48.86,48.87,48.81,48.84,11704.0,46.0269,46.0363,45.9798,46.0081,11704.0
2018-03-09 12:45:00,48.85,48.91,48.85,48.9,5648.0,46.0175,46.074,46.0175,46.0646,5648.0
2018-03-09 12:50:00,48.92,48.92,48.84,48.88,8068.0,46.0834,46.0834,46.0081,46.0457,8068.0
2018-03-09 12:55:00,48.85,48.85,48.79,48.83,7670.0,46.0175,46.0175,45.961,45.9986,7670.0
2018-03-09 13:00:00,48.88,49.04,48.88,49.02,43228.0,46.0457,46.1965,46.0457,46.1776,43228.0
2018-03-09 13:05:00,49.0,49.02,48.97,49.01,12760.0,46.1588,46.1776,46.1305,46.1682,12760.0
2018-03-09 13:10:00,49.02,49.1,49.0,49.07,13482.0,46.1776,46.253,46.1588,46.2247,13482.0
2018-03-09 13:15:00,49.1,49.18,49.04,49.16,47140.0,46.253,46.3283,46.1965,46.3095,47140.0
2018-03-09 13:20:00,49.13,49.17,49.1,49.13,26354.0,46.2812,46.3189,46.253,46.2812,26354.0
2018-03-09 13:25:00,49.12,49.16,49.12,49.13,7374.0,46.2718,46.3095,46.2718,46.2812,7374.0
2018-03-09 13:30:00,49.13,49.15,49.08,49.1,20730.0,46.2812,46.3001,46.2341,46.253,20730.0
2018-03-09 13:35:00,49.1,49.12,49.04,49.1,24330.0,46.253,46.2718,46.1965,46.253,24330.0
2018-03-09 13:40:00,49.11,49.15,49.05,49.12,14688.0,46.2624,46.3001,46.2059,46.2718,14688.0
2018-03-09 13:45:00,49.14,49.18,49.13,49.15,18550.0,46.2907,46.3283,46.2812,46.3001,18550.0
2018-03-09 13:50:00,49.1,49.15,49.09,49.09,15000.0,46.253,46.3001,46.2436,46.2436,15000.0
2018-03-09 13:55:00,49.08,49.11,49.05,49.11,31794.0,46.2341,46.2624,46.2059,46.2624,31794.0
2018-03-09 14:00:00,49.1,49.12,49.04,49.1,11284.0,46.253,46.2718,46.1965,46.253,11284.0
2018-03-09 14:05:00,49.1,49.15,49.09,49.15,24788.0,46.253,46.3001,46.2436,46.3001,24788.0
2018-03-09 14:10:00,49.16,49.25,49.15,49.25,57542.0,46.3095,46.3943,46.3001,46.3943,57542.0
2018-03-09 14:15:00,49.23,49.27,49.16,49.17,18434.0,46.3754,46.4131,46.3095,46.3189,18434.0
2018-03-09 14:20:00,49.17,49.18,49.02,49.08,15812.0,46.3189,46.3283,46.1776,46.2341,15812.0
2018-03-09 14:25:00,49.07,49.08,48.95,49.06,53660.0,46.2247,46.2341,46.1117,46.2153,53660.0
2018-03-09 14:30:00,49.06,49.13,49.04,49.1,16488.0,46.2153,46.2812,46.1965,46.253,16488.0
2018-03-09 14:35:00,49.07,49.16,49.07,49.15,18378.0,46.2247,46.3095,46.2247,46.3001,18378.0
2018-03-09 14:40:00,49.16,49.18,49.06,49.06,23364.0,46.3095,46.3283,46.2153,46.2153,23364.0
2018-03-09 14:45:00,49.06,49.12,49.05,49.07,21942.0,46.2153,46.2718,46.2059,46.2247,21942.0
2018-03-09 14:50:00,49.1,49.12,49.02,49.12,11122.0,46.253,46.2718,46.1776,46.2718,11122.0
2018-03-09 14:55:00,49.08,49.12,49.03,49.12,6546.0,46.2341,46.2718,46.187,46.2718,6546.0
2018-03-09 15:00:00,49.12,49.19,49.09,49.18,16636.0,46.2718,46.3378,46.2436,46.3283,16636.0
2018-03-09 15:05:00,49.19,49.2,49.02,49.08,15252.0,46.3378,46.3472,46.1776,46.2341,15252.0
2018-03-09 15:10:00,49.07,49.14,49.07,49.14,5772.0,46.2247,46.2907,46.2247,46.2907,5772.0
2018-03-09 15:15:00,49.16,49.16,49.05,49.05,14094.0,46.3095,46.3095,46.2059,46.2059,14094.0
2018-03-09 15:20:00,49.03,49.07,49.01,49.07,14596.0,46.187,46.2247,46.1682,46.2247,14596.0
2018-03-09 15:25:00,49.06,49.13,49.0,49.13,24842.0,46.2153,46.2812,46.1588,46.2812,24842.0
2018-03-09 15:30:00,49.15,49.24,49.15,49.22,68060.0,46.3001,46.3849,46.3001,46.366,68060.0
2018-03-09 15:35:00,49.22,49.35,49.21,49.3,46578.0,46.366,46.4885,46.3566,46.4414,46578.0
2018-03-09 15:40:00,49.28,49.38,49.21,49.23,59274.0,46.4225,46.5167,46.3566,46.3754,59274.0
2018-03-09 15:45:00,49.22,49.24,49.07,49.08,129680.0,46.366,46.3849,46.2247,46.2341,129680.0
2018-03-09 15:50:00,49.1,49.41,49.1,49.35,114094.0,46.253,46.545,46.253,46.4885,114094.0
2018-03-09 15:55:00,49.35,49.48,49.35,49.46,175784.0,46.4885,46.611,46.4885,46.5921,175784.0
2018-03-12 09:30:00,49.76,49.87,49.66,49.76,121452.0,46.8747,46.9783,46.7805,46.8747,121452.0
2018-03-12 09:35:00,49.8,49.95,49.74,49.88,65678.0,46.9124,47.0537,46.8559,46.9878,65678.0
2018-03-12 09:40:00,49.85,49.99,49.84,49.99,67476.0,46.9595,47.0914,46.9501,47.0914,67476.0
2018-03-12 09:45:00,50.0,50.13,49.95,50.12,154314.0,47.1008,47.2233,47.0537,47.2138,154314.0
2018-03-12 09:50:00,50.15,50.16,50.02,50.03,60634.0,47.2421,47.2515,47.1196,47.1291,60634.0
2018-03-12 09:55:00,50.0,50.02,49.9,49.96,41544.0,47.1008,47.1196,47.0066,47.0631,41544.0
2018-03-12 10:00:00,49.95,49.95,49.82,49.82,38310.0,47.0537,47.0537,46.9312,46.9312,38310.0
2018-03-12 10:05:00,49.81,49.88,49.68,49.71,72732.0,46.9218,46.9878,46.7994,46.8276,72732.0
2018-03-12 10:10:00,49.71,49.77,49.62,49.74,76884.0,46.8276,46.8841,46.7428,46.8559,76884.0
2018-03-12 10:15:00,49.7,49.8,49.6,49.67,105424.0,46.8182,46.9124,46.724,46.7899,105424.0
2018-03-12 10:20:00,49.7,49.75,49.63,49.63,16060.0,46.8182,46.8653,46.7523,46.7523,16060.0
2018-03-12 10:25:00,49.6,49.74,49.6,49.67,52894.0,46.724,46.8559,46.724,46.7899,52894.0
2018-03-12 10:30:00,49.56,49.63,49.53,49.57,36316.0,46.6863,46.7523,46.6581,46.6957,36316.0
2018-03-12 10:35:00,49.55,49.55,49.39,49.42,67472.0,46.6769,46.6769,46.5262,46.5544,67472.0
2018-03-12 10:40:00,49.41,49.41,49.24,49.35,115826.0,46.545,46.545,46.3849,46.4885,115826.0
2018-03-12 10:45:00,49.38,49.44,49.36,49.42,48796.0,46.5167,46.5733,46.4979,46.5544,48796.0
2018-03-12 10:50:00,49.44,49.49,49.08,49.17,93844.0,46.5733,46.6204,46.2341,46.3189,93844.0
2018-03-12 10:55:00,49.17,49.17,48.98,48.98,94444.0,46.3189,46.3189,46.1399,46.1399,94444.0
2018-03-12 11:00:00,48.98,49.13,48.86,49.09,75510.0,46.1399,46.2812,46.0269,46.2436,75510.0
2018-03-12 11:05:00,49.08,49.08,48.79,48.79,44684.0,46.2341,46.2341,45.961,45.961,44684.0
2018-03-12 11:10:00,48.79,48.85,48.7,48.7,40988.0,45.961,46.0175,45.8762,45.8762,40988.0
2018-03-12 11:15:00,48.7,48.76,48.62,48.75,48740.0,45.8762,45.9327,45.8008,45.9233,48740.0
2018-03-12 11:20:00,48.76,48.76,48.57,48.57,71902.0,45.9327,45.9327,45.7537,45.7537,71902.0
2018-03-12 11:25:00,48.56,48.68,48.54,48.56,53214.0,45.7443,45.8573,45.7255,45.7443,53214.0
2018-03-12 11:30:00,48.59,48.88,48.55,48.85,70418.0,45.7726,46.0457,45.7349,46.0175,70418.0
2018-03-12 11:35:00,48.86,48.91,48.81,48.86,56994.0,46.0269,46.074,45.9798,46.0269,56994.0
2018-03-12 11:40:00,48.89,48.97,48.8,48.87,46720.0,46.0552,46.1305,45.9704,46.0363,46720.0
2018-03-12 11:45:00,48.9,48.93,48.73,48.74,49334.0,46.0646,46.0928,45.9044,45.9139,49334.0
2018-03-12 11:50:00,48.72,48.85,48.58,48.85,18244.0,45.895,46.0175,45.7631,46.0175,18244.0
2018-03-12 11:55:00,48.85,48.86,48.76,48.82,39044.0,46.0175,46.0269,45.9327,45.9892,39044.0
2018-03-12 12:00:00,48.85,48.99,48.83,48.97,39656.0,46.0175,46.1494,45.9986,46.1305,39656.0
2018-03-12 12:05:00,48.99,49.01,48.92,48.95,64528.0,46.1494,46.1682,46.0834,46.1117,64528.0
2018-03-12 12:10:00,48.93,48.95,48.81,48.95,13080.0,46.0928,46.1117,45.9798,46.1117,13080.0
2018-03-12 12:15:00,48.97,48.99,48.92,48.94,22986.0,46.1305,46.1494,46.0834,46.1023,22986.0
2018-03-12 12:20:00,48.88,48.95,48.83,48.94,24574.0,46.0457,46.1117,45.9986,46.1023,24574.0
2018-03-12 12:25:00,48.95,48.98,48.88,48.88,28698.0,46.1117,46.1399,46.0457,46.0457,28698.0
2018-03-12 12:30:00,48.88,48.98,48.83,48.83,10516.0,46.0457,46.1399,45.9986,45.9986,10516.0
2018-03-12 12:35:00,48.84,48.84,48.67,48.67,41600.0,46.0081,46.0081,45.8479,45.8479,41600.0
2018-03-12 12:40:00,48.69,48.78,48.69,48.75,14540.0,45.8668,45.9515,45.8668,45.9233,14540.0
2018-03-12 12:45:00,48.78,48.82,48.69,48.69,33326.0,45.9515,45.9892,45.8668,45.8668,33326.0
2018-03-12 12:50:00,48.69,48.73,48.69,48.73,7730.0,45.8668,45.9044,45.8668,45.9044,7730.0
2018-03-12 12:55:00,48.74,48.74,48.59,48.68,16322.0,45.9139,45.9139,45.7726,45.8573,16322.0
2018-03-12 13:00:00,48.66,48.79,48.66,48.79,13350.0,45.8385,45.961,45.8385,45.961,13350.0
2018-03-12 13:05:00,48.77,48.77,48.65,48.65,17140.0,45.9421,45.9421,45.8291,45.8291,17140.0
2018-03-12 13:10:00,48.65,48.72,48.64,48.71,32574.0,45.8291,45.895,45.8197,45.8856,32574.0
2018-03-12 13:15:00,48.7,48.7,48.63,48.63,12834.0,45.8762,45.8762,45.8102,45.8102,12834.0
2018-03-12 13:20:00,48.69,48.74,48.65,48.74,8390.0,45.8668,45.9139,45.8291,45.9139,8390.0
2018-03-12 13:25:00,48.74,48.74,48.69,48.71,13700.0,45.9139,45.9139,45.8668,45.8856,13700.0
2018-03-12 13:30:00,48.67,48.73,48.67,48.73,7150.0,45.8479,45.9044,45.8479,45.9044,7150.0
2018-03-12 13:35:00,48.71,48.82,48.71,48.8,18802.0,45.8856,45.9892,45.8856,45.9704,18802.0
2018-03-12 13:40:00,48.84,48.84,48.71,48.71,10800.0,46.0081,46.0081,45.8856,45.8856,10800.0
2018-03-12 13:45:00,48.72,48.88,48.72,48.88,20664.0,45.895,46.0457,45.895,46.0457,20664.0
2018-03-12 13:50:00,48.88,48.93,48.82,48.83,17250.0,46.0457,46.0928,45.9892,45.9986,17250.0
2018-03-12 13:55:00,48.82,48.9,48.8,48.8,12100.0,45.9892,46.0646,45.9704,45.9704,12100.0
2018-03-12 14:00:00,48.84,48.92,48.83,48.92,22568.0,46.0081,46.0834,45.9986,46.0834,22568.0
2018-03-12 14:05:00,48.88,48.89,48.81,48.81,15844.0,46.0457,46.0552,45.9798,45.9798,15844.0
2018-03-12 14:10:00,48.76,48.77,48.58,48.6,27042.0,45.9327,45.9421,45.7631,45.782,27042.0
2018-03-12 14:15:00,48.59,48.62,48.54,48.6,22016.0,45.7726,45.8008,45.7255,45.782,22016.0
2018-03-12 14:20:00,48.62,48.63,48.57,48.63,13160.0,45.8008,45.8102,45.7537,45.8102,13160.0
2018-03-12 14:25:00,48.62,48.68,48.62,48.65,11880.0,45.8008,45.8573,45.8008,45.8291,11880.0
2018-03-12 14:30:00,48.64,48.69,48.59,48.59,14970.0,45.8197,45.8668,45.7726,45.7726,14970.0
2018-03-12 14:35:00,48.63,48.64,48.58,48.64,6976.0,45.8102,45.8197,45.7631,45.8197,6976.0
2018-03-12 14:40:00,48.65,48.65,48.39,48.42,62688.0,45.8291,45.8291,45.5842,45.6124,62688.0
2018-03-12 14:45:00,48.48,48.49,48.41,48.42,20106.0,45.6689,45.6784,45.603,45.6124,20106.0
2018-03-12 14:50:00,48.43,48.56,48.42,48.5,12252.0,45.6218,45.7443,45.6124,45.6878,12252.0
2018-03-12 14:55:00,48.52,48.52,48.43,48.49,9124.0,45.7066,45.7066,45.6218,45.6784,9124.0
2018-03-12 15:00:00,48.5,48.6,48.5,48.57,7000.0,45.6878,45.782,45.6878,45.7537,7000.0
2018-03-12 15:05:00,48.58,48.72,48.57,48.7,18912.0,45.7631,45.895,45.7537,45.8762,18912.0
2018-03-12 15:10:00,48.68,48.79,48.68,48.7,25846.0,45.8573,45.961,45.8573,45.8762,25846.0
2018-03-12 15:15:00,48.71,48.72,48.63,48.71,22176.0,45.8856,45.895,45.8102,45.8856,22176.0
2018-03-12 15:20:00,48.71,48.76,48.7,48.73,39534.0,45.8856,45.9327,45.8762,45.9044,39534.0
2018-03-12 15:25:00,48.74,48.75,48.66,48.73,12940.0,45.9139,45.9233,45.8385,45.9044,12940.0
2018-03-12 15:30:00,48.7,48.89,48.7,48.88,33394.0,45.8762,46.0552,45.8762,46.0457,33394.0
2018-03-12 15:35:00,48.88,48.88,48.81,48.87,24340.0,46.0457,46.0457,45.9798,46.0363,24340.0
2018-03-12 15:40:00,48.88,49.0,48.88,48.99,30516.0,46.0457,46.1588,46.0457,46.1494,30516.0
2018-03-12 15:45:00,49.01,49.15,49.0,49.11,63666.0,46.1682,46.3001,46.1588,46.2624,63666.0
2018-03-12 15:50:00,49.02,49.05,48.84,48.85,33058.0,46.1776,46.2059,46.0081,46.0175,33058.0
2018-03-12 15:55:00,48.84,48.89,48.57,48.57,91088.0,46.0081,46.0552,45.7537,45.7537,91088.0
2018-03-13 09:30:00,49.26,49.31,49.09,49.19,126878.0,46.4037,46.4508,46.2436,46.3378,126878.0
2018-03-13 09:35:00,49.11,49.29,49.1,49.25,62954.0,46.2624,46.432,46.253,46.3943,62954.0
2018-03-13 09:40:00,49.26,49.57,49.23,49.57,149616.0,46.4037,46.6957,46.3754,46.6957,149616.0
2018-03-13 09:45:00,49.58,49.69,49.51,49.58,93732.0,46.7052,46.8088,46.6392,46.7052,93732.0
2018-03-13 09:50:00,49.61,49.65,49.57,49.57,57358.0,46.7334,46.7711,46.6957,46.6957,57358.0
2018-03-13 09:55:00,49.57,49.6,49.4,49.4,57914.0,46.6957,46.724,46.5356,46.5356,57914.0
2018-03-13 10:00:00,49.41,49.41,49.25,49.35,76414.0,46.545,46.545,46.3943,46.4885,76414.0
2018-03-13 10:05:00,49.34,49.39,49.27,49.3,31118.0,46.4791,46.5262,46.4131,46.4414,31118.0
2018-03-13 10:10:00,49.33,49.4,49.27,49.3,43028.0,46.4696,46.5356,46.4131,46.4414,43028.0
2018-03-13 10:15:00,49.3,49.52,49.3,49.52,62220.0,46.4414,46.6486,46.4414,46.6486,62220.0
2018-03-13 10:20:00,49.55,49.58,49.49,49.58,19476.0,46.6769,46.7052,46.6204,46.7052,19476.0
2018-03-13 10:25:00,49.58,49.59,49.37,49.37,45106.0,46.7052,46.7146,46.5073,46.5073,45106.0
2018-03-13 10:30:00,49.38,49.39,49.1,49.15,51814.0,46.5167,46.5262,46.253,46.3001,51814.0
2018-03-13 10:35:00,49.12,49.12,48.92,48.94,61786.0,46.2718,46.2718,46.0834,46.1023,61786.0
2018-03-13 10:40:00,48.94,49.19,48.94,49.16,49100.0,46.1023,46.3378,46.1023,46.3095,49100.0
2018-03-13 10:45:00,49.16,49.19,49.1,49.17,26678.0,46.3095,46.3378,46.253,46.3189,26678.0
2018-03-13 10:50:00,49.12,49.12,49.02,49.06,40972.0,46.2718,46.2718,46.1776,46.2153,40972.0
2018-03-13 10:55:00,49.05,49.16,48.99,49.06,59486.0,46.2059,46.3095,46.1494,46.2153,59486.0
2018-03-13 11:00:00,49.05,49.05,48.85,48.94,63666.0,46.2059,46.2059,46.0175,46.1023,63666.0
2018-03-13 11:05:00,48.95,48.98,48.75,48.82,45926.0,46.1117,46.1399,45.9233,45.9892,45926.0
2018-03-13 11:10:00,48.79,48.85,48.76,48.79,11862.0,45.961,46.0175,45.9327,45.961,11862.0
2018-03-13 11:15:00,48.79,48.81,48.59,48.75,60608.0,45.961,45.9798,45.7726,45.9233,60608.0
2018-03-13 11:20:00,48.79,48.85,48.77,48.81,18962.0,45.961,46.0175,45.9421,45.9798,18962.0
2018-03-13 11:25:00,48.77,48.78,48.55,48.65,65112.0,45.9421,45.9515,45.7349,45.8291,65112.0
2018-03-13 11:30:00,48.68,48.78,48.58,48.58,29562.0,45.8573,45.9515,45.7631,45.7631,29562.0
2018-03-13 11:35:00,48.57,48.68,48.53,48.64,14176.0,45.7537,45.8573,45.716,45.8197,14176.0
2018-03-13 11:40:00,48.65,48.79,48.62,48.63,29340.0,45.8291,45.961,45.8008,45.8102,29340.0
2018-03-13 11:45:00,48.65,48.74,48.65,48.74,22694.0,45.8291,45.9139,45.8291,45.9139,22694.0
2018-03-13 11:50:00,48.76,48.77,48.63,48.73,9720.0,45.9327,45.9421,45.8102,45.9044,9720.0
2018-03-13 11:55:00,48.73,48.73,48.55,48.58,30722.0,45.9044,45.9044,45.7349,45.7631,30722.0
2018-03-13 12:00:00,48.6,48.63,48.01,48.01,94370.0,45.782,45.8102,45.2262,45.2262,94370.0
2018-03-13 12:05:00,48.02,48.18,47.88,48.04,105734.0,45.2356,45.3863,45.1037,45.2544,105734.0
2018-03-13 12:10:00,48.01,48.1,47.99,48.06,29302.0,45.2262,45.311,45.2073,45.2733,29302.0
2018-03-13 12:15:00,48.09,48.23,48.06,48.18,26034.0,45.3015,45.4334,45.2733,45.3863,26034.0
2018-03-13 12:20:00,48.23,48.23,48.02,48.02,6184.0,45.4334,45.4334,45.2356,45.2356,6184.0
2018-03-13 12:25:00,48.04,48.18,48.0,48.17,17634.0,45.2544,45.3863,45.2168,45.3769,17634.0
2018-03-13 12:30:00,48.18,48.44,48.18,48.42,24784.0,45.3863,45.6313,45.3863,45.6124,24784.0
2018-03-13 12:35:00,48.4,48.46,48.38,48.46,5032.0,45.5936,45.6501,45.5747,45.6501,5032.0
2018-03-13 12:40:00,48.43,48.48,48.37,48.44,15174.0,45.6218,45.6689,45.5653,45.6313,15174.0
2018-03-13 12:45:00,48.38,48.74,48.35,48.66,37762.0,45.5747,45.9139,45.5465,45.8385,37762.0
2018-03-13 12:50:00,48.71,48.75,48.66,48.66,24620.0,45.8856,45.9233,45.8385,45.8385,24620.0
2018-03-13 12:55:00,48.72,48.74,48.6,48.63,29418.0,45.895,45.9139,45.782,45.8102,29418.0
2018-03-13 13:00:00,48.68,48.8,48.63,48.78,36752.0,45.8573,45.9704,45.8102,45.9515,36752.0
2018-03-13 13:05:00,48.77,48.78,48.68,48.7,14042.0,45.9421,45.9515,45.8573,45.8762,14042.0
2018-03-13 13:10:00,48.7,48.76,48.66,48.74,8100.0,45.8762,45.9327,45.8385,45.9139,8100.0
2018-03-13 13:15:00,48.74,48.8,48.69,48.69,12444.0,45.9139,45.9704,45.8668,45.8668,12444.0
2018-03-13 13:20:00,48.68,48.7,48.58,48.62,13500.0,45.8573,45.8762,45.7631,45.8008,13500.0
2018-03-13 13:25:00,48.64,48.68,48.62,48.68,8700.0,45.8197,45.8573,45.8008,45.8573,8700.0
2018-03-13 13:30:00,48.7,48.73,48.62,48.73,11924.0,45.8762,45.9044,45.8008,45.9044,11924.0
2018-03-13 13:35:00,48.7,48.79,48.68,48.77,33468.0,45.8762,45.961,45.8573,45.9421,33468.0
2018-03-13 13:40:00,48.75,48.84,48.6,48.6,20542.0,45.9233,46.0081,45.782,45.782,20542.0
2018-03-13 13:45:00,48.6,48.62,48.47,48.49,22426.0,45.782,45.8008,45.6595,45.6784,22426.0
2018-03-13 13:50:00,48.45,48.45,48.35,48.44,24682.0,45.6407,45.6407,45.5465,45.6313,24682.0
2018-03-13 13:55:00,48.42,48.42,48.16,48.16,19366.0,45.6124,45.6124,45.3675,45.3675,19366.0
2018-03-13 14:00:00,48.18,48.38,48.17,48.35,9190.0,45.3863,45.5747,45.3769,45.5465,9190.0
2018-03-13 14:05:00,48.33,48.33,48.24,48.27,4810.0,45.5276,45.5276,45.4429,45.4711,4810.0
2018-03-13 14:10:00,48.26,48.26,48.08,48.08,27790.0,45.4617,45.4617,45.2921,45.2921,27790.0
2018-03-13 14:15:00,48.1,48.28,48.09,48.28,8620.0,45.311,45.4805,45.3015,45.4805,8620.0
2018-03-13 14:20:00,48.33,48.33,48.24,48.24,8266.0,45.5276,45.5276,45.4429,45.4429,8266.0
2018-03-13 14:25:00,48.3,48.3,48.18,48.2,6560.0,45.4994,45.4994,45.3863,45.4052,6560.0
2018-03-13 14:30:00,48.16,48.52,48.13,48.51,18746.0,45.3675,45.7066,45.3392,45.6972,18746.0
2018-03-13 14:35:00,48.47,48.47,48.29,48.35,11870.0,45.6595,45.6595,45.49,45.5465,11870.0
2018-03-13 14:40:00,48.32,48.34,48.13,48.16,15148.0,45.5182,45.5371,45.3392,45.3675,15148.0
2018-03-13 14:45:00,48.13,48.22,48.04,48.04,16024.0,45.3392,45.424,45.2544,45.2544,16024.0
2018-03-13 14:50:00,48.04,48.06,47.93,48.01,33616.0,45.2544,45.2733,45.1508,45.2262,33616.0
2018-03-13 14:55:00,47.99,48.02,47.88,48.0,17266.0,45.2073,45.2356,45.1037,45.2168,17266.0
2018-03-13 15:00:00,48.02,48.16,47.7,47.74,45024.0,45.2356,45.3675,44.9342,44.9718,45024.0
2018-03-13 15:05:00,47.75,47.83,47.65,47.77,46542.0,44.9813,45.0566,44.8871,45.0001,46542.0
2018-03-13 15:10:00,47.81,47.83,47.6,47.71,29842.0,45.0378,45.0566,44.84,44.9436,29842.0
2018-03-13 15:15:00,47.58,47.75,47.58,47.69,20396.0,44.8211,44.9813,44.8211,44.9247,20396.0
2018-03-13 15:20:00,47.66,47.66,47.42,47.52,49900.0,44.8965,44.8965,44.6704,44.7646,49900.0
2018-03-13 15:25:00,47.56,47.6,47.44,47.5,37718.0,44.8023,44.84,44.6892,44.7458,37718.0
2018-03-13 15:30:00,47.61,47.67,47.49,47.55,35214.0,44.8494,44.9059,44.7363,44.7929,35214.0
2018-03-13 15:35:00,47.52,47.69,47.36,47.41,27378.0,44.7646,44.9247,44.6139,44.661,27378.0
2018-03-13 15:40:00,47.36,47.41,47.19,47.35,64148.0,44.6139,44.661,44.4537,44.6045,64148.0
2018-03-13 15:45:00,47.27,47.37,47.2,47.23,23266.0,44.5291,44.6233,44.4632,44.4914,23266.0
2018-03-13 15:50:00,47.24,47.62,47.24,47.57,66062.0,44.5008,44.8588,44.5008,44.8117,66062.0
2018-03-13 15:55:00,47.57,47.67,47.46,47.57,54384.0,44.8117,44.9059,44.7081,44.8117,54384.0
2018-03-14 09:30:00,48.21,48.31,48.05,48.09,55816.0,45.4146,45.5088,45.2639,45.3015,55816.0
2018-03-14 09:35:00,48.08,48.08,47.72,47.74,64630.0,45.2921,45.2921,44.953,44.9718,64630.0
2018-03-14 09:40:00,47.73,47.83,47.65,47.75,42586.0,44.9624,45.0566,44.8871,44.9813,42586.0
2018-03-14 09:45:00,47.72,47.81,47.59,47.6,33052.0,44.953,45.0378,44.8305,44.84,33052.0
2018-03-14 09:50:00,47.56,47.79,47.54,47.74,76780.0,44.8023,45.0189,44.7834,44.9718,76780.0
2018-03-14 09:55:00,47.79,47.79,47.68,47.78,16580.0,45.0189,45.0189,44.9153,45.0095,16580.0
2018-03-14 10:00:00,47.8,47.92,47.77,47.92,25126.0,45.0284,45.1414,45.0001,45.1414,25126.0
2018-03-14 10:05:00,47.88,47.9,47.68,47.68,11282.0,45.1037,45.1226,44.9153,44.9153,11282.0
2018-03-14 10:10:00,47.69,47.69,47.26,47.31,46468.0,44.9247,44.9247,44.5197,44.5668,46468.0
2018-03-14 10:15:00,47.32,47.36,47.12,47.12,52648.0,44.5762,44.6139,44.3878,44.3878,52648.0
2018-03-14 10:20:00,47.12,47.24,47.09,47.2,31998.0,44.3878,44.5008,44.3595,44.4632,31998.0
2018-03-14 10:25:00,47.23,47.29,47.18,47.27,35164.0,44.4914,44.5479,44.4443,44.5291,35164.0
2018-03-14 10:30:00,47.26,47.36,47.24,47.31,29574.0,44.5197,44.6139,44.5008,44.5668,29574.0
2018-03-14 10:35:00,47.28,47.31,47.13,47.29,18370.0,44.5385,44.5668,44.3972,44.5479,18370.0
2018-03-14 10:40:00,47.28,47.34,47.21,47.24,17428.0,44.5385,44.595,44.4726,44.5008,17428.0
2018-03-14 10:45:00,47.32,47.4,47.3,47.33,17134.0,44.5762,44.6516,44.5574,44.5856,17134.0
2018-03-14 10:50:00,47.29,47.31,47.26,47.27,5320.0,44.5479,44.5668,44.5197,44.5291,5320.0
2018-03-14 10:55:00,47.24,47.31,47.16,47.18,21994.0,44.5008,44.5668,44.4255,44.4443,21994.0
2018-03-14 11:00:00,47.25,47.25,46.98,47.02,43080.0,44.5103,44.5103,44.2559,44.2936,43080.0
2018-03-14 11:05:00,46.98,47.06,46.91,47.06,41498.0,44.2559,44.3313,44.19,44.3313,41498.0
2018-03-14 11:10:00,47.06,47.07,46.92,46.94,14884.0,44.3313,44.3407,44.1994,44.2182,14884.0
2018-03-14 11:15:00,46.94,47.0,46.85,46.92,30518.0,44.2182,44.2748,44.1334,44.1994,30518.0
2018-03-14 11:20:00,46.9,46.91,46.76,46.91,37510.0,44.1805,44.19,44.0487,44.19,37510.0
2018-03-14 11:25:00,46.9,46.97,46.87,46.95,24504.0,44.1805,44.2465,44.1523,44.2277,24504.0
2018-03-14 11:30:00,46.93,46.96,46.74,46.74,19288.0,44.2088,44.2371,44.0298,44.0298,19288.0
2018-03-14 11:35:00,46.74,46.74,45.95,46.08,157068.0,44.0298,44.0298,43.2856,43.4081,157068.0
2018-03-14 11:40:00,46.01,46.18,45.82,46.17,116574.0,43.3422,43.5023,43.1632,43.4929,116574.0
2018-03-14 11:45:00,46.17,46.19,46.0,46.0,29738.0,43.4929,43.5117,43.3327,43.3327,29738.0
2018-03-14 11:50:00,45.99,46.23,45.99,46.01,42782.0,43.3233,43.5494,43.3233,43.3422,42782.0
2018-03-14 11:55:00,46.05,46.13,45.88,45.98,33418.0,43.3798,43.4552,43.2197,43.3139,33418.0
2018-03-14 12:00:00,46.03,46.09,45.93,46.05,31690.0,43.361,43.4175,43.2668,43.3798,31690.0
2018-03-14 12:05:00,46.06,46.06,45.72,45.74,50150.0,43.3893,43.3893,43.069,43.0878,50150.0
2018-03-14 12:10:00,45.72,45.84,45.64,45.8,104220.0,43.069,43.182,42.9936,43.1443,104220.0
2018-03-14 12:15:00,45.83,46.18,45.83,46.16,66850.0,43.1726,43.5023,43.1726,43.4835,66850.0
2018-03-14 12:20:00,46.13,46.17,46.03,46.05,31668.0,43.4552,43.4929,43.361,43.3798,31668.0
2018-03-14 12:25:00,46.04,46.08,45.97,45.98,20482.0,43.3704,43.4081,43.3045,43.3139,20482.0
2018-03-14 12:30:00,46.05,46.17,46.02,46.08,22482.0,43.3798,43.4929,43.3516,43.4081,22482.0
2018-03-14 12:35:00,46.13,46.32,46.12,46.2,35676.0,43.4552,43.6342,43.4458,43.5211,35676.0
2018-03-14 12:40:00,46.21,46.3,46.19,46.21,25652.0,43.5306,43.6153,43.5117,43.5306,25652.0
2018-03-14 12:45:00,46.16,46.35,46.04,46.2,41886.0,43.4835,43.6624,43.3704,43.5211,41886.0
2018-03-14 12:50:00,46.18,46.21,46.05,46.13,34432.0,43.5023,43.5306,43.3798,43.4552,34432.0
2018-03-14 12:55:00,46.21,46.24,46.1,46.2,23076.0,43.5306,43.5588,43.4269,43.5211,23076.0
2018-03-14 13:00:00,46.18,46.19,45.91,46.0,26276.0,43.5023,43.5117,43.248,43.3327,26276.0
2018-03-14 13:05:00,45.99,46.11,45.98,46.02,31650.0,43.3233,43.4364,43.3139,43.3516,31650.0
2018-03-14 13:10:00,45.99,46.02,45.93,45.96,18774.0,43.3233,43.3516,43.2668,43.2951,18774.0
2018-03-14 13:15:00,45.96,46.09,45.89,46.09,16198.0,43.2951,43.4175,43.2291,43.4175,16198.0
2018-03-14 13:20:00,46.1,46.26,46.09,46.2,23360.0,43.4269,43.5777,43.4175,43.5211,23360.0
2018-03-14 13:25:00,46.2,46.31,46.13,46.14,20016.0,43.5211,43.6248,43.4552,43.4646,20016.0
2018-03-14 13:30:00,46.22,46.46,46.22,46.41,53768.0,43.54,43.7661,43.54,43.719,53768.0
2018-03-14 13:35:00,46.38,46.43,46.35,46.42,31318.0,43.6907,43.7378,43.6624,43.7284,31318.0
2018-03-14 13:40:00,46.42,46.45,46.38,46.42,38234.0,43.7284,43.7566,43.6907,43.7284,38234.0
2018-03-14 13:45:00,46.46,46.62,46.46,46.56,63684.0,43.7661,43.9168,43.7661,43.8603,63684.0
2018-03-14 13:50:00,46.61,47.0,46.61,46.93,56088.0,43.9074,44.2748,43.9074,44.2088,56088.0
2018-03-14 13:55:00,46.93,46.93,46.81,46.85,41566.0,44.2088,44.2088,44.0958,44.1334,41566.0
2018-03-14 14:00:00,46.93,47.0,46.74,46.8,42288.0,44.2088,44.2748,44.0298,44.0863,42288.0
2018-03-14 14:05:00,46.82,46.9,46.75,46.85,12144.0,44.1052,44.1805,44.0392,44.1334,12144.0
2018-03-14 14:10:00,46.85,46.85,46.61,46.65,42702.0,44.1334,44.1334,43.9074,43.945,42702.0
2018-03-14 14:15:00,46.67,46.71,46.54,46.54,16234.0,43.9639,44.0016,43.8414,43.8414,16234.0
2018-03-14 14:20:00,46.51,46.6,46.47,46.59,29522.0,43.8132,43.8979,43.7755,43.8885,29522.0
2018-03-14 14:25:00,46.63,46.65,46.55,46.61,41886.0,43.9262,43.945,43.8508,43.9074,41886.0
2018-03-14 14:30:00,46.63,46.75,46.63,46.73,21202.0,43.9262,44.0392,43.9262,44.0204,21202.0
2018-03-14 14:35:00,46.76,46.77,46.14,46.22,45808.0,44.0487,44.0581,43.4646,43.54,45808.0
2018-03-14 14:40:00,46.2,46.26,46.02,46.02,20234.0,43.5211,43.5777,43.3516,43.3516,20234.0
2018-03-14 14:45:00,46.01,46.22,45.98,46.21,22196.0,43.3422,43.54,43.3139,43.5306,22196.0
2018-03-14 14:50:00,46.21,46.24,46.17,46.17,15272.0,43.5306,43.5588,43.4929,43.4929,15272.0
2018-03-14 14:55:00,46.16,46.45,46.16,46.35,11980.0,43.4835,43.7566,43.4835,43.6624,11980.0
2018-03-14 15:00:00,46.41,46.41,46.16,46.16,19790.0,43.719,43.719,43.4835,43.4835,19790.0
2018-03-14 15:05:00,46.17,46.28,46.15,46.17,14490.0,43.4929,43.5965,43.474,43.4929,14490.0
2018-03-14 15:10:00,46.16,46.16,45.96,46.13,32390.0,43.4835,43.4835,43.2951,43.4552,32390.0
2018-03-14 15:15:00,46.16,46.41,46.07,46.17,24696.0,43.4835,43.719,43.3987,43.4929,24696.0
2018-03-14 15:20:00,46.11,46.27,45.98,46.2,25034.0,43.4364,43.5871,43.3139,43.5211,25034.0
2018-03-14 15:25:00,46.2,46.2,46.02,46.04,15774.0,43.5211,43.5211,43.3516,43.3704,15774.0
2018-03-14 15:30:00,46.03,46.12,45.95,45.98,21032.0,43.361,43.4458,43.2856,43.3139,21032.0
2018-03-14 15:35:00,46.03,46.13,46.0,46.02,15394.0,43.361,43.4552,43.3327,43.3516,15394.0
2018-03-14 15:40:00,46.0,46.02,45.88,46.0,61526.0,43.3327,43.3516,43.2197,43.3327,61526.0
2018-03-14 15:45:00,46.0,46.22,45.99,46.22,78712.0,43.3327,43.54,43.3233,43.54,78712.0
2018-03-14 15:50:00,46.2,46.2,46.05,46.18,23592.0,43.5211,43.5211,43.3798,43.5023,23592.0
2018-03-14 15:55:00,46.16,46.2,46.06,46.19,137016.0,43.4835,43.5211,43.3893,43.5117,137016.0
2018-03-15 09:30:00,46.74,46.77,46.53,46.56,95522.0,44.0298,44.0581,43.832,43.8603,95522.0
2018-03-15 09:35:00,46.54,46.59,46.29,46.32,60566.0,43.8414,43.8885,43.6059,43.6342,60566.0
2018-03-15 09:40:00,46.29,46.33,46.16,46.26,38862.0,43.6059,43.6436,43.4835,43.5777,38862.0
2018-03-15 09:45:00,46.32,46.32,46.15,46.15,25310.0,43.6342,43.6342,43.474,43.474,25310.0
2018-03-15 09:50:00,46.16,46.44,46.13,46.42,43114.0,43.4835,43.7472,43.4552,43.7284,43114.0
2018-03-15 09:55:00,46.42,46.47,46.36,46.41,17284.0,43.7284,43.7755,43.6719,43.719,17284.0
2018-03-15 10:00:00,46.42,46.69,46.42,46.68,25768.0,43.7284,43.9827,43.7284,43.9733,25768.0
2018-03-15 10:05:00,46.69,46.8,46.65,46.71,77072.0,43.9827,44.0863,43.945,44.0016,77072.0
2018-03-15 10:10:00,46.73,46.87,46.66,46.66,62692.0,44.0204,44.1523,43.9545,43.9545,62692.0
2018-03-15 10:15:00,46.68,46.74,46.56,46.56,27286.0,43.9733,44.0298,43.8603,43.8603,27286.0
2018-03-15 10:20:00,46.55,46.61,46.52,46.55,23480.0,43.8508,43.9074,43.8226,43.8508,23480.0
2018-03-15 10:25:00,46.57,46.8,46.55,46.74,21340.0,43.8697,44.0863,43.8508,44.0298,21340.0
2018-03-15 10:30:00,46.76,46.85,46.62,46.65,27988.0,44.0487,44.1334,43.9168,43.945,27988.0
2018-03-15 10:35:00,46.63,46.7,46.49,46.49,47426.0,43.9262,43.9921,43.7943,43.7943,47426.0
2018-03-15 10:40:00,46.54,46.67,46.51,46.56,16314.0,43.8414,43.9639,43.8132,43.8603,16314.0
2018-03-15 10:45:00,46.54,46.76,46.52,46.71,27212.0,43.8414,44.0487,43.8226,44.0016,27212.0
2018-03-15 10:50:00,46.63,46.69,46.63,46.67,7342.0,43.9262,43.9827,43.9262,43.9639,7342.0
2018-03-15 10:55:00,46.69,46.79,46.69,46.75,51610.0,43.9827,44.0769,43.9827,44.0392,51610.0
2018-03-15 11:00:00,46.75,47.14,46.73,47.05,104804.0,44.0392,44.4066,44.0204,44.3219,104804.0
2018-03-15 11:05:00,47.04,47.2,47.02,47.04,55684.0,44.3124,44.4632,44.2936,44.3124,55684.0
2018-03-15 11:10:00,47.08,47.45,47.07,47.43,105988.0,44.3501,44.6987,44.3407,44.6798,105988.0
2018-03-15 11:15:00,47.43,47.58,47.39,47.56,102686.0,44.6798,44.8211,44.6421,44.8023,102686.0
2018-03-15 11:20:00,47.58,47.8,47.56,47.71,83028.0,44.8211,45.0284,44.8023,44.9436,83028.0
2018-03-15 11:25:00,47.72,47.8,47.65,47.67,93732.0,44.953,45.0284,44.8871,44.9059,93732.0
2018-03-15 11:30:00,47.68,47.69,47.57,47.58,56212.0,44.9153,44.9247,44.8117,44.8211,56212.0
2018-03-15 11:35:00,47.57,47.69,47.56,47.69,32700.0,44.8117,44.9247,44.8023,44.9247,32700.0
2018-03-15 11:40:00,47.69,47.69,47.52,47.52,45778.0,44.9247,44.9247,44.7646,44.7646,45778.0
2018-03-15 11:45:00,47.53,47.61,47.53,47.56,26748.0,44.774,44.8494,44.774,44.8023,26748.0
2018-03-15 11:50:00,47.55,47.58,47.38,47.38,56498.0,44.7929,44.8211,44.6327,44.6327,56498.0
2018-03-15 11:55:00,47.36,47.4,47.23,47.4,70850.0,44.6139,44.6516,44.4914,44.6516,70850.0
2018-03-15 12:00:00,47.42,47.52,47.4,47.46,33036.0,44.6704,44.7646,44.6516,44.7081,33036.0
2018-03-15 12:05:00,47.46,47.59,47.46,47.57,20644.0,44.7081,44.8305,44.7081,44.8117,20644.0
2018-03-15 12:10:00,47.51,47.55,47.42,47.45,19252.0,44.7552,44.7929,44.6704,44.6987,19252.0
2018-03-15 12:15:00,47.46,47.47,47.37,47.4,13562.0,44.7081,44.7175,44.6233,44.6516,13562.0
2018-03-15 12:20:00,47.43,47.51,47.37,47.38,7400.0,44.6798,44.7552,44.6233,44.6327,7400.0
2018-03-15 12:25:00,47.37,47.49,47.36,47.38,16620.0,44.6233,44.7363,44.6139,44.6327,16620.0
2018-03-15 12:30:00,47.43,47.43,47.19,47.23,38914.0,44.6798,44.6798,44.4537,44.4914,38914.0
2018-03-15 12:35:00,47.27,47.34,47.26,47.26,9762.0,44.5291,44.595,44.5197,44.5197,9762.0
2018-03-15 12:40:00,47.24,47.35,47.24,47.34,6440.0,44.5008,44.6045,44.5008,44.595,6440.0
2018-03-15 12:45:00,47.35,47.36,47.23,47.26,24600.0,44.6045,44.6139,44.4914,44.5197,24600.0
2018-03-15 12:50:00,47.29,47.45,47.29,47.4,14250.0,44.5479,44.6987,44.5479,44.6516,14250.0
2018-03-15 12:55:00,47.37,47.37,47.3,47.32,6636.0,44.6233,44.6233,44.5574,44.5762,6636.0
2018-03-15 13:00:00,47.27,47.37,47.27,47.37,27348.0,44.5291,44.6233,44.5291,44.6233,27348.0
2018-03-15 13:05:00,47.31,47.35,47.28,47.34,4248.0,44.5668,44.6045,44.5385,44.595,4248.0
2018-03-15 13:10:00,47.33,47.35,47.27,47.29,11554.0,44.5856,44.6045,44.5291,44.5479,11554.0
2018-03-15 13:15:00,47.25,47.25,47.04,47.06,31088.0,44.5103,44.5103,44.3124,44.3313,31088.0
2018-03-15 13:20:00,47.06,47.17,47.06,47.1,16600.0,44.3313,44.4349,44.3313,44.369,16600.0
2018-03-15 13:25:00,47.12,47.2,47.1,47.2,12250.0,44.3878,44.4632,44.369,44.4632,12250.0
2018-03-15 13:30:00,47.24,47.24,47.16,47.16,5500.0,44.5008,44.5008,44.4255,44.4255,5500.0
2018-03-15 13:35:00,47.22,47.22,47.18,47.2,4200.0,44.482,44.482,44.4443,44.4632,4200.0
2018-03-15 13:40:00,47.19,47.19,47.11,47.12,11600.0,44.4537,44.4537,44.3784,44.3878,11600.0
2018-03-15 13:45:00,47.07,47.07,46.85,46.9,37050.0,44.3407,44.3407,44.1334,44.1805,37050.0
2018-03-15 13:50:00,46.95,46.98,46.85,46.89,21924.0,44.2277,44.2559,44.1334,44.1711,21924.0
2018-03-15 13:55:00,46.88,46.88,46.52,46.53,31714.0,44.1617,44.1617,43.8226,43.832,31714.0
2018-03-15 14:00:00,46.5,46.54,46.29,46.53,90126.0,43.8037,43.8414,43.6059,43.832,90126.0
2018-03-15 14:05:00,46.52,46.65,46.46,46.6,23854.0,43.8226,43.945,43.7661,43.8979,23854.0
2018-03-15 14:10:00,46.63,46.67,46.49,46.49,34886.0,43.9262,43.9639,43.7943,43.7943,34886.0
2018-03-15 14:15:00,46.51,46.73,46.51,46.68,23502.0,43.8132,44.0204,43.8132,43.9733,23502.0
2018-03-15 14:20:00,46.66,46.69,46.61,46.61,12600.0,43.9545,43.9827,43.9074,43.9074,12600.0
2018-03-15 14:25:00,46.65,46.67,46.54,46.62,6440.0,43.945,43.9639,43.8414,43.9168,6440.0
2018-03-15 14:30:00,46.59,46.68,46.56,46.63,13294.0,43.8885,43.9733,43.8603,43.9262,13294.0
2018-03-15 14:35:00,46.62,46.74,46.6,46.62,12308.0,43.9168,44.0298,43.8979,43.9168,12308.0
2018-03-15 14:40:00,46.67,46.69,46.49,46.51,9626.0,43.9639,43.9827,43.7943,43.8132,9626.0
2018-03-15 14:45:00,46.52,46.63,46.49,46.5,22924.0,43.8226,43.9262,43.7943,43.8037,22924.0
2018-03-15 14:50:00,46.54,46.57,46.5,46.57,13914.0,43.8414,43.8697,43.8037,43.8697,13914.0
2018-03-15 14:55:00,46.62,46.8,46.61,46.8,26158.0,43.9168,44.0863,43.9074,44.0863,26158.0
2018-03-15 15:00:00,46.78,46.84,46.76,46.84,20662.0,44.0675,44.124,44.0487,44.124,20662.0
2018-03-15 15:05:00,46.8,46.9,46.76,46.83,21574.0,44.0863,44.1805,44.0487,44.1146,21574.0
2018-03-15 15:10:00,46.85,46.85,46.74,46.74,13400.0,44.1334,44.1334,44.0298,44.0298,13400.0
2018-03-15 15:15:00,46.77,46.82,46.65,46.71,8846.0,44.0581,44.1052,43.945,44.0016,8846.0
2018-03-15 15:20:00,46.73,46.94,46.73,46.94,24400.0,44.0204,44.2182,44.0204,44.2182,24400.0
2018-03-15 15:25:00,46.94,46.99,46.92,46.99,27454.0,44.2182,44.2653,44.1994,44.2653,27454.0
2018-03-15 15:30:00,46.99,46.99,46.88,46.93,52538.0,44.2653,44.2653,44.1617,44.2088,52538.0
2018-03-15 15:35:00,46.94,46.98,46.85,46.85,28278.0,44.2182,44.2559,44.1334,44.1334,28278.0
2018-03-15 15:40:00,46.86,46.92,46.84,46.84,12754.0,44.1429,44.1994,44.124,44.124,12754.0
2018-03-15 15:45:00,46.84,46.99,46.84,46.99,26004.0,44.124,44.2653,44.124,44.2653,26004.0
2018-03-15 15:50:00,46.98,46.98,46.79,46.79,29738.0,44.2559,44.2559,44.0769,44.0769,29738.0
2018-03-15 15:55:00,46.78,46.9,46.77,46.79,39246.0,44.0675,44.1805,44.0581,44.0769,39246.0
2018-03-16 09:30:00,46.84,47.1,46.8,46.8,53440.0,44.124,44.369,44.0863,44.0863,53440.0
2018-03-16 09:35:00,46.77,47.12,46.69,47.07,36102.0,44.0581,44.3878,43.9827,44.3407,36102.0
2018-03-16 09:40:00,47.08,47.37,47.05,47.37,32496.0,44.3501,44.6233,44.3219,44.6233,32496.0
2018-03-16 09:45:00,47.34,47.4,47.18,47.26,73020.0,44.595,44.6516,44.4443,44.5197,73020.0
2018-03-16 09:50:00,47.26,47.31,47.15,47.24,23884.0,44.5197,44.5668,44.4161,44.5008,23884.0
2018-03-16 09:55:00,47.27,47.27,47.19,47.21,17162.0,44.5291,44.5291,44.4537,44.4726,17162.0
2018-03-16 10:00:00,47.2,47.32,47.06,47.13,26702.0,44.4632,44.5762,44.3313,44.3972,26702.0
2018-03-16 10:05:00,47.17,47.18,47.13,47.14,22692.0,44.4349,44.4443,44.3972,44.4066,22692.0
2018-03-16 10:10:00,47.1,47.13,47.02,47.11,21510.0,44.369,44.3972,44.2936,44.3784,21510.0
2018-03-16 10:15:00,47.11,47.3,47.11,47.21,16372.0,44.3784,44.5574,44.3784,44.4726,16372.0
2018-03-16 10:20:00,47.28,47.31,47.17,47.21,17888.0,44.5385,44.5668,44.4349,44.4726,17888.0
2018-03-16 10:25:00,47.23,47.32,47.23,47.31,14036.0,44.4914,44.5762,44.4914,44.5668,14036.0
2018-03-16 10:30:00,47.33,47.35,47.26,47.26,9898.0,44.5856,44.6045,44.5197,44.5197,9898.0
2018-03-16 10:35:00,47.27,47.33,47.22,47.33,32288.0,44.5291,44.5856,44.482,44.5856,32288.0
2018-03-16 10:40:00,47.29,47.31,47.23,47.24,18592.0,44.5479,44.5668,44.4914,44.5008,18592.0
2018-03-16 10:45:00,47.24,47.32,47.24,47.31,10474.0,44.5008,44.5762,44.5008,44.5668,10474.0
2018-03-16 10:50:00,47.33,47.49,47.3,47.44,20714.0,44.5856,44.7363,44.5574,44.6892,20714.0
2018-03-16 10:55:00,47.45,47.45,47.35,47.37,6138.0,44.6987,44.6987,44.6045,44.6233,6138.0
2018-03-16 11:00:00,47.37,47.38,47.3,47.37,7558.0,44.6233,44.6327,44.5574,44.6233,7558.0
2018-03-16 11:05:00,47.38,47.38,47.2,47.22,33576.0,44.6327,44.6327,44.4632,44.482,33576.0
2018-03-16 11:10:00,47.2,47.27,47.15,47.15,23268.0,44.4632,44.5291,44.4161,44.4161,23268.0
2018-03-16 11:15:00,47.13,47.26,47.11,47.25,7060.0,44.3972,44.5197,44.3784,44.5103,7060.0
2018-03-16 11:20:00,47.35,47.37,47.32,47.35,17456.0,44.6045,44.6233,44.5762,44.6045,17456.0
2018-03-16 11:25:00,47.32,47.54,47.27,47.46,56220.0,44.5762,44.7834,44.5291,44.7081,56220.0
2018-03-16 11:30:00,47.48,47.66,47.47,47.65,43784.0,44.7269,44.8965,44.7175,44.8871,43784.0
2018-03-16 11:35:00,47.62,47.67,47.51,47.58,34264.0,44.8588,44.9059,44.7552,44.8211,34264.0
2018-03-16 11:40:00,47.56,47.56,47.46,47.46,9040.0,44.8023,44.8023,44.7081,44.7081,9040.0
2018-03-16 11:45:00,47.47,47.52,47.45,47.45,7952.0,44.7175,44.7646,44.6987,44.6987,7952.0
2018-03-16 11:50:00,47.43,47.44,47.38,47.43,41990.0,44.6798,44.6892,44.6327,44.6798,41990.0
2018-03-16 11:55:00,47.37,47.37,47.23,47.24,13390.0,44.6233,44.6233,44.4914,44.5008,13390.0
2018-03-16 12:00:00,47.23,47.35,47.23,47.32,13046.0,44.4914,44.6045,44.4914,44.5762,13046.0
2018-03-16 12:05:00,47.3,47.31,47.23,47.28,9500.0,44.5574,44.5668,44.4914,44.5385,9500.0
2018-03-16 12:10:00,47.31,47.38,47.24,47.38,14080.0,44.5668,44.6327,44.5008,44.6327,14080.0
2018-03-16 12:15:00,47.38,47.46,47.38,47.43,15942.0,44.6327,44.7081,44.6327,44.6798,15942.0
2018-03-16 12:20:00,47.44,47.47,47.39,47.45,18512.0,44.6892,44.7175,44.6421,44.6987,18512.0
2018-03-16 12:25:00,47.43,47.5,47.4,47.44,17686.0,44.6798,44.7458,44.6516,44.6892,17686.0
2018-03-16 12:30:00,47.42,47.47,47.32,47.4,11020.0,44.6704,44.7175,44.5762,44.6516,11020.0
2018-03-16 12:35:00,47.42,47.54,47.42,47.51,10570.0,44.6704,44.7834,44.6704,44.7552,10570.0
2018-03-16 12:40:00,47.48,47.63,47.46,47.53,21500.0,44.7269,44.8682,44.7081,44.774,21500.0
2018-03-16 12:45:00,47.54,47.62,47.52,47.62,11054.0,44.7834,44.8588,44.7646,44.8588,11054.0
2018-03-16 12:50:00,47.64,47.64,47.56,47.58,9400.0,44.8776,44.8776,44.8023,44.8211,9400.0
2018-03-16 12:55:00,47.56,47.58,47.52,47.54,8208.0,44.8023,44.8211,44.7646,44.7834,8208.0
2018-03-16 13:00:00,47.55,47.6,47.54,47.55,12702.0,44.7929,44.84,44.7834,44.7929,12702.0
2018-03-16 13:05:00,47.55,47.57,47.49,47.57,8024.0,44.7929,44.8117,44.7363,44.8117,8024.0
2018-03-16 13:10:00,47.57,47.57,47.5,47.54,4216.0,44.8117,44.8117,44.7458,44.7834,4216.0
2018-03-16 13:15:00,47.52,47.54,47.41,47.41,21566.0,44.7646,44.7834,44.661,44.661,21566.0
2018-03-16 13:20:00,47.43,47.47,47.38,47.41,11776.0,44.6798,44.7175,44.6327,44.661,11776.0
2018-03-16 13:25:00,47.42,47.42,47.27,47.32,21938.0,44.6704,44.6704,44.5291,44.5762,21938.0
2018-03-16 13:30:00,47.29,47.41,47.28,47.41,16836.0,44.5479,44.661,44.5385,44.661,16836.0
2018-03-16 13:35:00,47.41,47.46,47.38,47.46,4048.0,44.661,44.7081,44.6327,44.7081,4048.0
2018-03-16 13:40:00,47.45,47.46,47.29,47.31,7330.0,44.6987,44.7081,44.5479,44.5668,7330.0
2018-03-16 13:45:00,47.3,47.35,47.24,47.24,27916.0,44.5574,44.6045,44.5008,44.5008,27916.0
2018-03-16 13:50:00,47.28,47.31,47.23,47.24,6910.0,44.5385,44.5668,44.4914,44.5008,6910.0
2018-03-16 13:55:00,47.27,47.31,47.25,47.26,4150.0,44.5291,44.5668,44.5103,44.5197,4150.0
2018-03-16 14:00:00,47.3,47.33,47.27,47.3,12644.0,44.5574,44.5856,44.5291,44.5574,12644.0
2018-03-16 14:05:00,47.3,47.33,47.25,47.25,11760.0,44.5574,44.5856,44.5103,44.5103,11760.0
2018-03-16 14:10:00,47.25,47.25,47.14,47.19,18910.0,44.5103,44.5103,44.4066,44.4537,18910.0
2018-03-16 14:15:00,47.22,47.23,47.2,47.21,7840.0,44.482,44.4914,44.4632,44.4726,7840.0
2018-03-16 14:20:00,47.24,47.27,47.19,47.24,3880.0,44.5008,44.5291,44.4537,44.5008,3880.0
2018-03-16 14:25:00,47.27,47.32,47.27,47.31,3820.0,44.5291,44.5762,44.5291,44.5668,3820.0
2018-03-16 14:30:00,47.29,47.29,47.24,47.26,8084.0,44.5479,44.5479,44.5008,44.5197,8084.0
2018-03-16 14:35:00,47.34,47.37,47.33,47.35,13230.0,44.595,44.6233,44.5856,44.6045,13230.0
2018-03-16 14:40:00,47.35,47.37,47.32,47.33,6904.0,44.6045,44.6233,44.5762,44.5856,6904.0
2018-03-16 14:45:00,47.32,47.34,47.27,47.27,6842.0,44.5762,44.595,44.5291,44.5291,6842.0
2018-03-16 14:50:00,47.33,47.4,47.33,47.38,6500.0,44.5856,44.6516,44.5856,44.6327,6500.0
2018-03-16 14:55:00,47.38,47.44,47.37,47.38,23420.0,44.6327,44.6892,44.6233,44.6327,23420.0
2018-03-16 15:00:00,47.38,47.46,47.38,47.38,9258.0,44.6327,44.7081,44.6327,44.6327,9258.0
2018-03-16 15:05:00,47.39,47.42,47.38,47.4,16570.0,44.6421,44.6704,44.6327,44.6516,16570.0
2018-03-16 15:10:00,47.41,47.41,47.35,47.37,14496.0,44.661,44.661,44.6045,44.6233,14496.0
2018-03-16 15:15:00,47.35,47.36,47.27,47.3,28200.0,44.6045,44.6139,44.5291,44.5574,28200.0
2018-03-16 15:20:00,47.29,47.3,47.27,47.27,2756.0,44.5479,44.5574,44.5291,44.5291,2756.0
2018-03-16 15:25:00,47.3,47.45,47.3,47.42,14000.0,44.5574,44.6987,44.5574,44.6704,14000.0
2018-03-16 15:30:00,47.45,47.49,47.43,47.44,20962.0,44.6987,44.7363,44.6798,44.6892,20962.0
2018-03-16 15:35:00,47.47,47.48,47.35,47.41,32310.0,44.7175,44.7269,44.6045,44.661,32310.0
2018-03-16 15:40:00,47.46,47.52,47.43,47.49,14912.0,44.7081,44.7646,44.6798,44.7363,14912.0
2018-03-16 15:45:00,47.51,47.51,47.39,47.41,21884.0,44.7552,44.7552,44.6421,44.661,21884.0
2018-03-16 15:50:00,47.44,47.47,47.39,47.43,20056.0,44.6892,44.7175,44.6421,44.6798,20056.0
2018-03-16 15:55:00,47.45,47.49,47.09,47.1,67888.0,44.6987,44.7363,44.3595,44.369,67888.0
2018-03-19 09:30:00,46.5,46.63,46.38,46.45,97036.0,43.8037,43.9262,43.6907,43.7566,97036.0
2018-03-19 09:35:00,46.4,46.49,46.34,46.48,37340.0,43.7095,43.7943,43.653,43.7849,37340.0
2018-03-19 09:40:00,46.48,46.48,46.02,46.05,130526.0,43.7849,43.7849,43.3516,43.3798,130526.0
2018-03-19 09:45:00,46.02,46.13,45.96,46.08,117106.0,43.3516,43.4552,43.2951,43.4081,117106.0
2018-03-19 09:50:00,46.05,46.19,46.05,46.13,70374.0,43.3798,43.5117,43.3798,43.4552,70374.0
2018-03-19 09:55:00,46.15,46.21,46.08,46.18,22034.0,43.474,43.5306,43.4081,43.5023,22034.0
2018-03-19 10:00:00,46.2,46.21,46.01,46.1,24714.0,43.5211,43.5306,43.3422,43.4269,24714.0
2018-03-19 10:05:00,46.11,46.17,46.05,46.07,18206.0,43.4364,43.4929,43.3798,43.3987,18206.0
2018-03-19 10:10:00,46.05,46.09,45.85,45.93,52150.0,43.3798,43.4175,43.1914,43.2668,52150.0
2018-03-19 10:15:00,45.95,46.06,45.95,46.0,47748.0,43.2856,43.3893,43.2856,43.3327,47748.0
2018-03-19 10:20:00,46.02,46.1,45.98,46.06,12928.0,43.3516,43.4269,43.3139,43.3893,12928.0
2018-03-19 10:25:00,46.1,46.18,46.04,46.16,28142.0,43.4269,43.5023,43.3704,43.4835,28142.0
2018-03-19 10:30:00,46.16,46.26,46.13,46.2,34574.0,43.4835,43.5777,43.4552,43.5211,34574.0
2018-03-19 10:35:00,46.19,46.2,46.09,46.1,9066.0,43.5117,43.5211,43.4175,43.4269,9066.0
2018-03-19 10:40:00,46.12,46.12,45.95,45.95,59708.0,43.4458,43.4458,43.2856,43.2856,59708.0
2018-03-19 10:45:00,45.92,46.0,45.9,45.94,26826.0,43.2574,43.3327,43.2385,43.2762,26826.0
2018-03-19 10:50:00,45.92,45.92,45.77,45.77,34632.0,43.2574,43.2574,43.1161,43.1161,34632.0
2018-03-19 10:55:00,45.76,45.84,45.68,45.82,43684.0,43.1067,43.182,43.0313,43.1632,43684.0
2018-03-19 11:00:00,45.79,45.81,45.71,45.77,23848.0,43.1349,43.1538,43.0596,43.1161,23848.0
2018-03-19 11:05:00,45.78,45.91,45.75,45.91,46100.0,43.1255,43.248,43.0972,43.248,46100.0
2018-03-19 11:10:00,45.89,45.93,45.73,45.74,19804.0,43.2291,43.2668,43.0784,43.0878,19804.0
2018-03-19 11:15:00,45.69,45.71,45.53,45.6,69586.0,43.0407,43.0596,42.89,42.9559,69586.0
2018-03-19 11:20:00,45.59,45.72,45.54,45.68,31952.0,42.9465,43.069,42.8994,43.0313,31952.0
2018-03-19 11:25:00,45.7,45.8,45.7,45.79,11226.0,43.0501,43.1443,43.0501,43.1349,11226.0
2018-03-19 11:30:00,45.77,45.77,45.67,45.75,10550.0,43.1161,43.1161,43.0219,43.0972,10550.0
2018-03-19 11:35:00,45.72,45.74,45.63,45.67,34534.0,43.069,43.0878,42.9842,43.0219,34534.0
2018-03-19 11:40:00,45.65,45.67,45.57,45.59,29634.0,43.003,43.0219,42.9277,42.9465,29634.0
2018-03-19 11:45:00,45.57,45.57,45.42,45.53,62186.0,42.9277,42.9277,42.7864,42.89,62186.0
2018-03-19 11:50:00,45.52,45.59,45.49,45.52,14326.0,42.8806,42.9465,42.8523,42.8806,14326.0
2018-03-19 11:55:00,45.51,45.53,45.25,45.35,92718.0,42.8711,42.89,42.6262,42.7204,92718.0
2018-03-19 12:00:00,45.41,45.46,45.29,45.37,54828.0,42.7769,42.824,42.6639,42.7393,54828.0
2018-03-19 12:05:00,45.38,45.49,45.35,45.4,20850.0,42.7487,42.8523,42.7204,42.7675,20850.0
2018-03-19 12:10:00,45.37,45.4,45.27,45.33,33864.0,42.7393,42.7675,42.6451,42.7016,33864.0
2018-03-19 12:15:00,45.32,45.38,45.21,45.31,14922.0,42.6922,42.7487,42.5885,42.6827,14922.0
2018-03-19 12:20:00,45.26,45.42,45.22,45.42,11850.0,42.6356,42.7864,42.598,42.7864,11850.0
2018-03-19 12:25:00,45.38,45.46,45.31,45.45,11364.0,42.7487,42.824,42.6827,42.8146,11364.0
2018-03-19 12:30:00,45.46,45.5,45.25,45.29,53838.0,42.824,42.8617,42.6262,42.6639,53838.0
2018-03-19 12:35:00,45.34,45.37,45.32,45.35,9114.0,42.711,42.7393,42.6922,42.7204,9114.0
2018-03-19 12:40:00,45.27,45.35,45.16,45.19,13412.0,42.6451,42.7204,42.5414,42.5697,13412.0
2018-03-19 12:45:00,45.16,45.16,44.94,44.98,102870.0,42.5414,42.5414,42.3342,42.3719,102870.0
2018-03-19 12:50:00,44.95,45.09,44.95,45.09,26654.0,42.3436,42.4755,42.3436,42.4755,26654.0
2018-03-19 12:55:00,45.12,45.21,45.1,45.12,16562.0,42.5038,42.5885,42.4849,42.5038,16562.0
2018-03-19 13:00:00,45.1,45.13,44.91,44.91,46186.0,42.4849,42.5132,42.3059,42.3059,46186.0
2018-03-19 13:05:00,44.91,44.96,44.59,44.63,116786.0,42.3059,42.353,42.0045,42.0422,116786.0
2018-03-19 13:10:00,44.63,44.71,44.46,44.69,58468.0,42.0422,42.1175,41.882,42.0987,58468.0
2018-03-19 13:15:00,44.71,44.83,44.68,44.8,23100.0,42.1175,42.2306,42.0893,42.2023,23100.0
2018-03-19 13:20:00,44.79,44.8,44.72,44.75,10340.0,42.1929,42.2023,42.127,42.1552,10340.0
2018-03-19 13:25:00,44.71,44.72,44.44,44.63,67980.0,42.1175,42.127,41.8632,42.0422,67980.0
2018-03-19 13:30:00,44.62,44.7,44.55,44.6,21672.0,42.0328,42.1081,41.9668,42.0139,21672.0
2018-03-19 13:35:00,44.58,44.79,44.54,44.77,24532.0,41.9951,42.1929,41.9574,42.1741,24532.0
2018-03-19 13:40:00,44.8,44.85,44.7,44.85,33252.0,42.2023,42.2494,42.1081,42.2494,33252.0
2018-03-19 13:45:00,44.85,44.96,44.84,44.96,36430.0,42.2494,42.353,42.24,42.353,36430.0
2018-03-19 13:50:00,44.9,44.96,44.85,44.87,10824.0,42.2965,42.353,42.2494,42.2683,10824.0
2018-03-19 13:55:00,44.84,45.02,44.83,45.02,16502.0,42.24,42.4096,42.2306,42.4096,16502.0
2018-03-19 14:00:00,44.97,45.15,44.97,45.1,45870.0,42.3625,42.532,42.3625,42.4849,45870.0
2018-03-19 14:05:00,45.07,45.1,44.99,45.04,22954.0,42.4567,42.4849,42.3813,42.4284,22954.0
2018-03-19 14:10:00,45.02,45.06,44.92,44.92,12720.0,42.4096,42.4472,42.3154,42.3154,12720.0
2018-03-19 14:15:00,44.93,44.99,44.82,44.82,21654.0,42.3248,42.3813,42.2212,42.2212,21654.0
2018-03-19 14:20:00,44.85,44.85,44.7,44.7,18600.0,42.2494,42.2494,42.1081,42.1081,18600.0
2018-03-19 14:25:00,44.74,44.88,44.71,44.88,19244.0,42.1458,42.2777,42.1175,42.2777,19244.0
2018-03-19 14:30:00,44.86,44.86,44.65,44.65,5110.0,42.2588,42.2588,42.061,42.061,5110.0
2018-03-19 14:35:00,44.69,44.71,44.45,44.53,40656.0,42.0987,42.1175,41.8726,41.948,40656.0
2018-03-19 14:40:00,44.52,44.63,44.38,44.63,21250.0,41.9386,42.0422,41.8067,42.0422,21250.0
2018-03-19 14:45:00,44.66,44.78,44.62,44.67,29324.0,42.0704,42.1835,42.0328,42.0799,29324.0
2018-03-19 14:50:00,44.6,44.84,44.6,44.72,15020.0,42.0139,42.24,42.0139,42.127,15020.0
2018-03-19 14:55:00,44.85,44.93,44.82,44.92,17686.0,42.2494,42.3248,42.2212,42.3154,17686.0
2018-03-19 15:00:00,44.82,44.82,44.64,44.78,13528.0,42.2212,42.2212,42.0516,42.1835,13528.0
2018-03-19 15:05:00,44.77,44.88,44.6,44.62,33688.0,42.1741,42.2777,42.0139,42.0328,33688.0
2018-03-19 15:10:00,44.7,44.75,44.65,44.75,2208.0,42.1081,42.1552,42.061,42.1552,2208.0
2018-03-19 15:15:00,44.8,45.13,44.8,45.1,50428.0,42.2023,42.5132,42.2023,42.4849,50428.0
2018-03-19 15:20:00,45.15,45.16,44.93,44.93,30284.0,42.532,42.5414,42.3248,42.3248,30284.0
2018-03-19 15:25:00,44.99,45.01,44.91,44.91,7248.0,42.3813,42.4001,42.3059,42.3059,7248.0
2018-03-19 15:30:00,44.92,44.92,44.73,44.83,28750.0,42.3154,42.3154,42.1364,42.2306,28750.0
2018-03-19 15:35:00,44.76,45.05,44.73,44.99,25224.0,42.1646,42.4378,42.1364,42.3813,25224.0
2018-03-19 15:40:00,44.96,45.02,44.86,44.94,16330.0,42.353,42.4096,42.2588,42.3342,16330.0
2018-03-19 15:45:00,45.0,45.18,44.99,45.02,36796.0,42.3907,42.5603,42.3813,42.4096,36796.0
2018-03-19 15:50:00,44.99,45.12,44.92,45.1,62836.0,42.3813,42.5038,42.3154,42.4849,62836.0
2018-03-19 15:55:00,45.1,45.44,45.1,45.3,93480.0,42.4849,42.8052,42.4849,42.6733,93480.0
2018-03-20 09:30:00,45.51,46.01,45.51,45.99,145998.0,42.8711,43.3422,42.8711,43.3233,145998.0
2018-03-20 09:35:00,45.97,45.99,45.71,45.77,63590.0,43.3045,43.3233,43.0596,43.1161,63590.0
2018-03-20 09:40:00,45.77,46.07,45.77,46.0,55498.0,43.1161,43.3987,43.1161,43.3327,55498.0
2018-03-20 09:45:00,46.02,46.13,45.93,45.95,28974.0,43.3516,43.4552,43.2668,43.2856,28974.0
2018-03-20 09:50:00,45.96,46.04,45.93,46.0,24766.0,43.2951,43.3704,43.2668,43.3327,24766.0
2018-03-20 09:55:00,45.94,45.94,45.76,45.76,31044.0,43.2762,43.2762,43.1067,43.1067,31044.0
2018-03-20 10:00:00,45.81,45.83,45.77,45.77,6162.0,43.1538,43.1726,43.1161,43.1161,6162.0
2018-03-20 10:05:00,45.84,45.89,45.77,45.85,12798.0,43.182,43.2291,43.1161,43.1914,12798.0
2018-03-20 10:10:00,45.86,45.87,45.69,45.74,48786.0,43.2009,43.2103,43.0407,43.0878,48786.0
2018-03-20 10:15:00,45.74,45.83,45.66,45.83,27928.0,43.0878,43.1726,43.0124,43.1726,27928.0
2018-03-20 10:20:00,45.83,46.02,45.79,45.99,41892.0,43.1726,43.3516,43.1349,43.3233,41892.0
2018-03-20 10:25:00,45.9,46.19,45.89,46.18,43110.0,43.2385,43.5117,43.2291,43.5023,43110.0
2018-03-20 10:30:00,46.19,46.33,46.19,46.21,32872.0,43.5117,43.6436,43.5117,43.5306,32872.0
2018-03-20 10:35:00,46.16,46.16,46.07,46.15,6606.0,43.4835,43.4835,43.3987,43.474,6606.0
2018-03-20 10:40:00,46.15,46.2,46.0,46.02,30468.0,43.474,43.5211,43.3327,43.3516,30468.0
2018-03-20 10:45:00,46.1,46.12,46.0,46.0,8672.0,43.4269,43.4458,43.3327,43.3327,8672.0
2018-03-20 10:50:00,45.99,46.15,45.99,46.13,14880.0,43.3233,43.474,43.3233,43.4552,14880.0
2018-03-20 10:55:00,46.1,46.13,46.02,46.1,6600.0,43.4269,43.4552,43.3516,43.4269,6600.0
2018-03-20 11:00:00,46.18,46.18,46.02,46.07,7238.0,43.5023,43.5023,43.3516,43.3987,7238.0
2018-03-20 11:05:00,46.02,46.09,46.02,46.05,2900.0,43.3516,43.4175,43.3516,43.3798,2900.0
2018-03-20 11:10:00,46.06,46.1,45.9,45.93,14678.0,43.3893,43.4269,43.2385,43.2668,14678.0
2018-03-20 11:15:00,46.0,46.01,45.93,45.96,11268.0,43.3327,43.3422,43.2668,43.2951,11268.0
2018-03-20 11:20:00,46.02,46.05,46.02,46.05,6300.0,43.3516,43.3798,43.3516,43.3798,6300.0
2018-03-20 11:25:00,46.02,46.18,46.02,46.18,15244.0,43.3516,43.5023,43.3516,43.5023,15244.0
2018-03-20 11:30:00,46.21,46.21,46.12,46.13,10444.0,43.5306,43.5306,43.4458,43.4552,10444.0
2018-03-20 11:35:00,46.09,46.17,46.09,46.13,5560.0,43.4175,43.4929,43.4175,43.4552,5560.0
2018-03-20 11:40:00,46.06,46.07,45.93,45.99,17434.0,43.3893,43.3987,43.2668,43.3233,17434.0
2018-03-20 11:45:00,45.98,45.98,45.8,45.82,33680.0,43.3139,43.3139,43.1443,43.1632,33680.0
2018-03-20 11:50:00,45.83,45.87,45.72,45.72,12736.0,43.1726,43.2103,43.069,43.069,12736.0
2018-03-20 11:55:00,45.76,45.96,45.76,45.92,22242.0,43.1067,43.2951,43.1067,43.2574,22242.0
2018-03-20 12:00:00,45.93,45.97,45.83,45.97,7124.0,43.2668,43.3045,43.1726,43.3045,7124.0
2018-03-20 12:05:00,45.92,45.93,45.87,45.92,4800.0,43.2574,43.2668,43.2103,43.2574,4800.0
2018-03-20 12:10:00,45.88,46.08,45.88,46.03,3332.0,43.2197,43.4081,43.2197,43.361,3332.0
2018-03-20 12:15:00,46.02,46.05,45.98,45.98,5030.0,43.3516,43.3798,43.3139,43.3139,5030.0
2018-03-20 12:20:00,46.0,46.06,46.0,46.04,3842.0,43.3327,43.3893,43.3327,43.3704,3842.0
2018-03-20 12:25:00,46.07,46.13,46.05,46.06,5660.0,43.3987,43.4552,43.3798,43.3893,5660.0
2018-03-20 12:30:00,46.05,46.1,46.05,46.06,3620.0,43.3798,43.4269,43.3798,43.3893,3620.0
2018-03-20 12:35:00,46.06,46.08,45.95,45.96,3660.0,43.3893,43.4081,43.2856,43.2951,3660.0
2018-03-20 12:40:00,45.95,45.98,45.94,45.94,4792.0,43.2856,43.3139,43.2762,43.2762,4792.0
2018-03-20 12:45:00,45.93,45.94,45.85,45.88,8548.0,43.2668,43.2762,43.1914,43.2197,8548.0
2018-03-20 12:50:00,45.9,45.91,45.84,45.85,8056.0,43.2385,43.248,43.182,43.1914,8056.0
2018-03-20 12:55:00,45.91,45.92,45.82,45.82,3544.0,43.248,43.2574,43.1632,43.1632,3544.0
2018-03-20 13:00:00,45.88,45.93,45.88,45.92,8908.0,43.2197,43.2668,43.2197,43.2574,8908.0
2018-03-20 13:05:00,45.9,45.94,45.89,45.89,1256.0,43.2385,43.2762,43.2291,43.2291,1256.0
2018-03-20 13:10:00,45.87,45.87,45.8,45.8,2400.0,43.2103,43.2103,43.1443,43.1443,2400.0
2018-03-20 13:15:00,45.79,45.84,45.75,45.77,8160.0,43.1349,43.182,43.0972,43.1161,8160.0
2018-03-20 13:20:00,45.76,45.79,45.72,45.77,5400.0,43.1067,43.1349,43.069,43.1161,5400.0
2018-03-20 13:25:00,45.78,45.8,45.76,45.76,2788.0,43.1255,43.1443,43.1067,43.1067,2788.0
2018-03-20 13:30:00,45.74,45.82,45.7,45.71,3776.0,43.0878,43.1632,43.0501,43.0596,3776.0
2018-03-20 13:35:00,45.69,45.73,45.65,45.7,19408.0,43.0407,43.0784,43.003,43.0501,19408.0
2018-03-20 13:40:00,45.72,45.74,45.68,45.74,1700.0,43.069,43.0878,43.0313,43.0878,1700.0
2018-03-20 13:45:00,45.68,45.74,45.67,45.74,5880.0,43.0313,43.0878,43.0219,43.0878,5880.0
2018-03-20 13:50:00,45.8,45.82,45.8,45.81,16710.0,43.1443,43.1632,43.1443,43.1538,16710.0
2018-03-20 13:55:00,45.8,45.82,45.75,45.75,4140.0,43.1443,43.1632,43.0972,43.0972,4140.0
2018-03-20 14:00:00,45.68,45.82,45.61,45.82,2820.0,43.0313,43.1632,42.9653,43.1632,2820.0
2018-03-20 14:05:00,45.84,45.95,45.83,45.83,16520.0,43.182,43.2856,43.1726,43.1726,16520.0
2018-03-20 14:10:00,45.84,45.88,45.8,45.8,7800.0,43.182,43.2197,43.1443,43.1443,7800.0
2018-03-20 14:15:00,45.84,45.88,45.83,45.88,4146.0,43.182,43.2197,43.1726,43.2197,4146.0
2018-03-20 14:20:00,45.89,45.95,45.86,45.88,7800.0,43.2291,43.2856,43.2009,43.2197,7800.0
2018-03-20 14:25:00,45.88,45.9,45.87,45.9,1600.0,43.2197,43.2385,43.2103,43.2385,1600.0
2018-03-20 14:30:00,45.99,46.02,45.96,45.97,6372.0,43.3233,43.3516,43.2951,43.3045,6372.0
2018-03-20 14:35:00,45.96,45.98,45.96,45.98,1200.0,43.2951,43.3139,43.2951,43.3139,1200.0
2018-03-20 14:40:00,46.02,46.1,45.99,46.1,9550.0,43.3516,43.4269,43.3233,43.4269,9550.0
2018-03-20 14:45:00,46.1,46.1,46.05,46.09,7038.0,43.4269,43.4269,43.3798,43.4175,7038.0
2018-03-20 14:50:00,46.12,46.22,46.1,46.16,24164.0,43.4458,43.54,43.4269,43.4835,24164.0
2018-03-20 14:55:00,46.15,46.21,46.06,46.14,24980.0,43.474,43.5306,43.3893,43.4646,24980.0
2018-03-20 15:00:00,46.17,46.24,46.15,46.19,12776.0,43.4929,43.5588,43.474,43.5117,12776.0
2018-03-20 15:05:00,46.21,46.28,46.2,46.23,16956.0,43.5306,43.5965,43.5211,43.5494,16956.0
2018-03-20 15:10:00,46.18,46.27,46.17,46.27,7464.0,43.5023,43.5871,43.4929,43.5871,7464.0
2018-03-20 15:15:00,46.22,46.22,46.07,46.07,17280.0,43.54,43.54,43.3987,43.3987,17280.0
2018-03-20 15:20:00,46.1,46.14,46.09,46.11,8000.0,43.4269,43.4646,43.4175,43.4364,8000.0
2018-03-20 15:25:00,46.06,46.13,46.06,46.09,14600.0,43.3893,43.4552,43.3893,43.4175,14600.0
2018-03-20 15:30:00,46.08,46.13,46.06,46.13,10350.0,43.4081,43.4552,43.3893,43.4552,10350.0
2018-03-20 15:35:00,46.15,46.15,45.93,46.01,37004.0,43.474,43.474,43.2668,43.3422,37004.0
2018-03-20 15:40:00,45.98,46.02,45.87,45.88,17988.0,43.3139,43.3516,43.2103,43.2197,17988.0
2018-03-20 15:45:00,45.91,45.99,45.89,45.97,23280.0,43.248,43.3233,43.2291,43.3045,23280.0
2018-03-20 15:50:00,45.91,45.96,45.9,45.95,12726.0,43.248,43.2951,43.2385,43.2856,12726.0
2018-03-20 15:55:00,45.94,45.98,45.89,45.93,57482.0,43.2762,43.3139,43.2291,43.2668,57482.0
2018-03-21 09:30:00,45.82,45.96,45.77,45.82,40216.0,43.2337,43.3658,43.1865,43.2337,40216.0
2018-03-21 09:35:00,45.75,45.97,45.67,45.88,29820.0,43.1676,43.3752,43.0921,43.2903,29820.0
2018-03-21 09:40:00,45.88,45.92,45.76,45.77,8044.0,43.2903,43.328,43.1771,43.1865,8044.0
2018-03-21 09:45:00,45.8,45.9,45.66,45.66,21932.0,43.2148,43.3092,43.0827,43.0827,21932.0
2018-03-21 09:50:00,45.69,45.7,45.55,45.65,21608.0,43.111,43.1205,42.9789,43.0733,21608.0
2018-03-21 09:55:00,45.63,45.72,45.62,45.63,14264.0,43.0544,43.1393,43.045,43.0544,14264.0
2018-03-21 10:00:00,45.6,45.73,45.6,45.73,15192.0,43.0261,43.1488,43.0261,43.1488,15192.0
2018-03-21 10:05:00,45.73,45.77,45.66,45.77,20772.0,43.1488,43.1865,43.0827,43.1865,20772.0
2018-03-21 10:10:00,45.74,45.74,45.68,45.69,7652.0,43.1582,43.1582,43.1016,43.111,7652.0
2018-03-21 10:15:00,45.71,45.72,45.66,45.66,5320.0,43.1299,43.1393,43.0827,43.0827,5320.0
2018-03-21 10:20:00,45.65,45.68,45.54,45.54,15648.0,43.0733,43.1016,42.9695,42.9695,15648.0
2018-03-21 10:25:00,45.55,45.59,45.51,45.55,40710.0,42.9789,43.0167,42.9412,42.9789,40710.0
2018-03-21 10:30:00,45.55,45.6,45.5,45.51,15082.0,42.9789,43.0261,42.9317,42.9412,15082.0
2018-03-21 10:35:00,45.5,45.67,45.44,45.67,23732.0,42.9317,43.0921,42.8751,43.0921,23732.0
2018-03-21 10:40:00,45.68,45.73,45.65,45.73,4900.0,43.1016,43.1488,43.0733,43.1488,4900.0
2018-03-21 10:45:00,45.72,45.79,45.72,45.77,31294.0,43.1393,43.2054,43.1393,43.1865,31294.0
2018-03-21 10:50:00,45.78,45.78,45.75,45.77,5600.0,43.1959,43.1959,43.1676,43.1865,5600.0
2018-03-21 10:55:00,45.73,45.77,45.69,45.7,2736.0,43.1488,43.1865,43.111,43.1205,2736.0
2018-03-21 11:00:00,45.68,45.68,45.63,45.65,26860.0,43.1016,43.1016,43.0544,43.0733,26860.0
2018-03-21 11:05:00,45.63,45.67,45.62,45.65,18506.0,43.0544,43.0921,43.045,43.0733,18506.0
2018-03-21 11:10:00,45.69,45.7,45.66,45.69,4874.0,43.111,43.1205,43.0827,43.111,4874.0
2018-03-21 11:15:00,45.68,45.8,45.67,45.79,32420.0,43.1016,43.2148,43.0921,43.2054,32420.0
2018-03-21 11:20:00,45.74,45.82,45.74,45.82,2364.0,43.1582,43.2337,43.1582,43.2337,2364.0
2018-03-21 11:25:00,45.79,45.8,45.77,45.8,8336.0,43.2054,43.2148,43.1865,43.2148,8336.0
2018-03-21 11:30:00,45.85,45.95,45.85,45.94,15364.0,43.262,43.3563,43.262,43.3469,15364.0
2018-03-21 11:35:00,45.96,46.1,45.94,46.1,39418.0,43.3658,43.4979,43.3469,43.4979,39418.0
2018-03-21 11:40:00,46.09,46.17,46.08,46.13,30178.0,43.4884,43.5639,43.479,43.5262,30178.0
2018-03-21 11:45:00,46.12,46.2,46.12,46.15,6908.0,43.5167,43.5922,43.5167,43.5451,6908.0
2018-03-21 11:50:00,46.18,46.55,46.17,46.52,50970.0,43.5734,43.9225,43.5639,43.8942,50970.0
2018-03-21 11:55:00,46.51,46.67,46.48,46.49,54272.0,43.8847,44.0357,43.8564,43.8659,54272.0
2018-03-21 12:00:00,46.45,46.49,46.42,46.48,53066.0,43.8281,43.8659,43.7998,43.8564,53066.0
2018-03-21 12:05:00,46.49,46.55,46.45,46.55,24870.0,43.8659,43.9225,43.8281,43.9225,24870.0
2018-03-21 12:10:00,46.56,46.56,46.51,46.52,22252.0,43.9319,43.9319,43.8847,43.8942,22252.0
2018-03-21 12:15:00,46.57,46.59,46.53,46.55,12460.0,43.9413,43.9602,43.9036,43.9225,12460.0
2018-03-21 12:20:00,46.58,46.63,46.58,46.6,9078.0,43.9508,43.998,43.9508,43.9697,9078.0
2018-03-21 12:25:00,46.62,46.62,46.52,46.56,7752.0,43.9885,43.9885,43.8942,43.9319,7752.0
2018-03-21 12:30:00,46.54,46.56,46.53,46.56,1450.0,43.913,43.9319,43.9036,43.9319,1450.0
2018-03-21 12:35:00,46.53,46.58,46.53,46.55,51942.0,43.9036,43.9508,43.9036,43.9225,51942.0
2018-03-21 12:40:00,46.6,46.66,46.57,46.57,22088.0,43.9697,44.0263,43.9413,43.9413,22088.0
2018-03-21 12:45:00,46.58,46.61,46.55,46.57,7370.0,43.9508,43.9791,43.9225,43.9413,7370.0
2018-03-21 12:50:00,46.58,46.6,46.53,46.55,9204.0,43.9508,43.9697,43.9036,43.9225,9204.0
2018-03-21 12:55:00,46.57,46.6,46.56,46.6,3318.0,43.9413,43.9697,43.9319,43.9697,3318.0
2018-03-21 13:00:00,46.62,46.63,46.51,46.51,34526.0,43.9885,43.998,43.8847,43.8847,34526.0
2018-03-21 13:05:00,46.5,46.51,46.37,46.37,14830.0,43.8753,43.8847,43.7526,43.7526,14830.0
2018-03-21 13:10:00,46.37,46.37,46.3,46.32,13874.0,43.7526,43.7526,43.6866,43.7055,13874.0
2018-03-21 13:15:00,46.35,46.35,46.27,46.3,14874.0,43.7338,43.7338,43.6583,43.6866,14874.0
2018-03-21 13:20:00,46.34,46.4,46.34,46.38,8226.0,43.7243,43.7809,43.7243,43.7621,8226.0
2018-03-21 13:25:00,46.41,46.44,46.4,46.43,16260.0,43.7904,43.8187,43.7809,43.8093,16260.0
2018-03-21 13:30:00,46.37,46.44,46.37,46.44,4000.0,43.7526,43.8187,43.7526,43.8187,4000.0
2018-03-21 13:35:00,46.42,46.44,46.29,46.3,11350.0,43.7998,43.8187,43.6772,43.6866,11350.0
2018-03-21 13:40:00,46.32,46.33,46.31,46.32,1446.0,43.7055,43.7149,43.696,43.7055,1446.0
2018-03-21 13:45:00,46.33,46.46,46.33,46.46,5168.0,43.7149,43.8376,43.7149,43.8376,5168.0
2018-03-21 13:50:00,46.44,46.52,46.42,46.51,13442.0,43.8187,43.8942,43.7998,43.8847,13442.0
2018-03-21 13:55:00,46.52,46.59,46.47,46.55,19470.0,43.8942,43.9602,43.847,43.9225,19470.0
2018-03-21 14:00:00,46.62,47.25,46.2,46.48,175428.0,43.9885,44.583,43.5922,43.8564,175428.0
2018-03-21 14:05:00,46.6,47.02,46.51,46.94,100192.0,43.9697,44.3659,43.8847,44.2905,100192.0
2018-03-21 14:10:00,46.94,46.98,46.74,46.94,61512.0,44.2905,44.3282,44.1018,44.2905,61512.0
2018-03-21 14:15:00,47.0,47.21,47.0,47.05,99446.0,44.3471,44.5452,44.3471,44.3943,99446.0
2018-03-21 14:20:00,47.09,47.09,46.75,46.83,21556.0,44.432,44.432,44.1112,44.1867,21556.0
2018-03-21 14:25:00,46.8,46.83,46.47,46.65,98724.0,44.1584,44.1867,43.847,44.0168,98724.0
2018-03-21 14:30:00,46.71,46.77,46.5,46.72,46996.0,44.0734,44.1301,43.8753,44.0829,46996.0
2018-03-21 14:35:00,46.7,46.7,46.27,46.31,34080.0,44.064,44.064,43.6583,43.696,34080.0
2018-03-21 14:40:00,46.35,46.48,46.13,46.41,70960.0,43.7338,43.8564,43.5262,43.7904,70960.0
2018-03-21 14:45:00,46.4,46.4,45.95,46.02,47704.0,43.7809,43.7809,43.3563,43.4224,47704.0
2018-03-21 14:50:00,45.96,45.98,45.62,45.74,54924.0,43.3658,43.3847,43.045,43.1582,54924.0
2018-03-21 14:55:00,45.79,45.91,45.75,45.88,41518.0,43.2054,43.3186,43.1676,43.2903,41518.0
2018-03-21 15:00:00,45.83,46.18,45.83,46.13,61540.0,43.2431,43.5734,43.2431,43.5262,61540.0
2018-03-21 15:05:00,46.13,46.2,45.85,46.2,18164.0,43.5262,43.5922,43.262,43.5922,18164.0
2018-03-21 15:10:00,46.23,46.52,46.08,46.5,66616.0,43.6205,43.8942,43.479,43.8753,66616.0
2018-03-21 15:15:00,46.51,46.55,46.35,46.38,31830.0,43.8847,43.9225,43.7338,43.7621,31830.0
2018-03-21 15:20:00,46.41,46.49,46.35,46.37,14400.0,43.7904,43.8659,43.7338,43.7526,14400.0
2018-03-21 15:25:00,46.42,46.42,46.13,46.17,34934.0,43.7998,43.7998,43.5262,43.5639,34934.0
2018-03-21 15:30:00,46.09,46.27,46.04,46.27,17600.0,43.4884,43.6583,43.4413,43.6583,17600.0
2018-03-21 15:35:00,46.27,46.4,46.22,46.3,12612.0,43.6583,43.7809,43.6111,43.6866,12612.0
2018-03-21 15:40:00,46.19,46.24,46.06,46.07,23928.0,43.5828,43.63,43.4601,43.4696,23928.0
2018-03-21 15:45:00,46.04,46.27,46.04,46.17,8870.0,43.4413,43.6583,43.4413,43.5639,8870.0
2018-03-21 15:50:00,46.06,46.06,45.81,45.85,33940.0,43.4601,43.4601,43.2242,43.262,33940.0
2018-03-21 15:55:00,45.82,45.82,45.58,45.59,62232.0,43.2337,43.2337,43.0072,43.0167,62232.0
2018-03-22 09:30:00,44.13,44.18,43.7,43.85,241950.0,41.6391,41.6863,41.2333,41.3749,241950.0
2018-03-22 09:35:00,43.79,44.34,43.79,44.16,82282.0,41.3183,41.8372,41.3183,41.6674,82282.0
2018-03-22 09:40:00,44.2,44.34,44.04,44.18,50192.0,41.7051,41.8372,41.5542,41.6863,50192.0
2018-03-22 09:45:00,44.24,44.37,44.13,44.37,25054.0,41.7429,41.8655,41.6391,41.8655,25054.0
2018-03-22 09:50:00,44.29,44.32,44.09,44.12,25034.0,41.79,41.8184,41.6013,41.6296,25034.0
2018-03-22 09:55:00,44.12,44.24,44.05,44.05,8190.0,41.6296,41.7429,41.5636,41.5636,8190.0
2018-03-22 10:00:00,44.02,44.25,43.96,44.18,29960.0,41.5353,41.7523,41.4787,41.6863,29960.0
2018-03-22 10:05:00,44.18,44.21,44.04,44.21,27406.0,41.6863,41.7146,41.5542,41.7146,27406.0
2018-03-22 10:10:00,44.19,44.65,44.1,44.59,75900.0,41.6957,42.1297,41.6108,42.0731,75900.0
2018-03-22 10:15:00,44.57,44.65,44.47,44.49,30084.0,42.0542,42.1297,41.9599,41.9788,30084.0
2018-03-22 10:20:00,44.47,44.47,44.19,44.23,22846.0,41.9599,41.9599,41.6957,41.7334,22846.0
2018-03-22 10:25:00,44.23,44.32,44.15,44.2,18386.0,41.7334,41.8184,41.6579,41.7051,18386.0
2018-03-22 10:30:00,44.2,44.2,43.98,44.01,43406.0,41.7051,41.7051,41.4975,41.5258,43406.0
2018-03-22 10:35:00,44.05,44.07,43.91,44.02,38222.0,41.5636,41.5825,41.4315,41.5353,38222.0
2018-03-22 10:40:00,44.0,44.0,43.82,43.86,23334.0,41.5164,41.5164,41.3466,41.3843,23334.0
2018-03-22 10:45:00,43.85,43.88,43.56,43.63,127360.0,41.3749,41.4032,41.1012,41.1673,127360.0
2018-03-22 10:50:00,43.63,43.63,43.43,43.56,169216.0,41.1673,41.1673,40.9786,41.1012,169216.0
2018-03-22 10:55:00,43.57,43.57,43.32,43.47,72674.0,41.1107,41.1107,40.8748,41.0163,72674.0
2018-03-22 11:00:00,43.5,43.71,43.49,43.64,52910.0,41.0446,41.2428,41.0352,41.1767,52910.0
2018-03-22 11:05:00,43.64,43.72,43.57,43.59,33634.0,41.1767,41.2522,41.1107,41.1296,33634.0
2018-03-22 11:10:00,43.63,43.69,43.49,43.49,19324.0,41.1673,41.2239,41.0352,41.0352,19324.0
2018-03-22 11:15:00,43.44,43.6,43.42,43.5,19452.0,40.988,41.139,40.9692,41.0446,19452.0
2018-03-22 11:20:00,43.43,43.43,43.17,43.23,89368.0,40.9786,40.9786,40.7333,40.7899,89368.0
2018-03-22 11:25:00,43.27,43.33,43.14,43.33,49804.0,40.8276,40.8842,40.705,40.8842,49804.0
2018-03-22 11:30:00,43.33,43.46,43.14,43.15,37322.0,40.8842,41.0069,40.705,40.7144,37322.0
2018-03-22 11:35:00,43.2,43.2,43.0,43.04,66950.0,40.7616,40.7616,40.5729,40.6106,66950.0
2018-03-22 11:40:00,43.04,43.05,42.82,43.04,64610.0,40.6106,40.62,40.403,40.6106,64610.0
2018-03-22 11:45:00,43.0,43.1,42.9,43.05,31842.0,40.5729,40.6672,40.4785,40.62,31842.0
2018-03-22 11:50:00,43.02,43.19,42.98,43.18,26766.0,40.5917,40.7521,40.554,40.7427,26766.0
2018-03-22 11:55:00,43.17,43.27,42.93,42.93,18702.0,40.7333,40.8276,40.5068,40.5068,18702.0
2018-03-22 12:00:00,42.93,43.09,42.75,43.08,62260.0,40.5068,40.6578,40.337,40.6483,62260.0
2018-03-22 12:05:00,43.07,43.15,43.0,43.02,13130.0,40.6389,40.7144,40.5729,40.5917,13130.0
2018-03-22 12:10:00,43.08,43.16,42.92,42.97,17730.0,40.6483,40.7238,40.4974,40.5446,17730.0
2018-03-22 12:15:00,42.94,43.63,42.87,43.35,83168.0,40.5162,41.1673,40.4502,40.9031,83168.0
2018-03-22 12:20:00,43.39,43.65,43.39,43.4,67496.0,40.9408,41.1862,40.9408,40.9503,67496.0
2018-03-22 12:25:00,43.42,43.82,43.4,43.73,84882.0,40.9692,41.3466,40.9503,41.2617,84882.0
2018-03-22 12:30:00,43.79,43.89,43.63,43.8,32120.0,41.3183,41.4126,41.1673,41.3277,32120.0
2018-03-22 12:35:00,43.84,43.99,43.66,43.67,41472.0,41.3654,41.507,41.1956,41.205,41472.0
2018-03-22 12:40:00,43.71,43.71,43.47,43.5,27558.0,41.2428,41.2428,41.0163,41.0446,27558.0
2018-03-22 12:45:00,43.51,43.59,43.38,43.53,30288.0,41.0541,41.1296,40.9314,41.0729,30288.0
2018-03-22 12:50:00,43.56,43.76,43.54,43.55,30740.0,41.1012,41.29,41.0824,41.0918,30740.0
2018-03-22 12:55:00,43.67,43.67,43.42,43.49,30854.0,41.205,41.205,40.9692,41.0352,30854.0
2018-03-22 13:00:00,43.4,43.41,43.17,43.26,36264.0,40.9503,40.9597,40.7333,40.8182,36264.0
2018-03-22 13:05:00,43.27,43.38,43.18,43.35,31540.0,40.8276,40.9314,40.7427,40.9031,31540.0
2018-03-22 13:10:00,43.36,43.53,43.25,43.53,9002.0,40.9125,41.0729,40.8087,41.0729,9002.0
2018-03-22 13:15:00,43.59,43.63,43.46,43.49,26600.0,41.1296,41.1673,41.0069,41.0352,26600.0
2018-03-22 13:20:00,43.42,43.9,43.41,43.9,79216.0,40.9692,41.4221,40.9597,41.4221,79216.0
2018-03-22 13:25:00,43.92,44.13,43.85,44.11,116332.0,41.4409,41.6391,41.3749,41.6202,116332.0
2018-03-22 13:30:00,44.15,44.23,44.06,44.19,56148.0,41.6579,41.7334,41.573,41.6957,56148.0
2018-03-22 13:35:00,44.21,44.3,44.14,44.17,39908.0,41.7146,41.7995,41.6485,41.6768,39908.0
2018-03-22 13:40:00,44.16,44.17,44.07,44.17,12100.0,41.6674,41.6768,41.5825,41.6768,12100.0
2018-03-22 13:45:00,44.2,44.32,44.09,44.1,46014.0,41.7051,41.8184,41.6013,41.6108,46014.0
2018-03-22 13:50:00,44.1,44.12,44.0,44.0,33710.0,41.6108,41.6296,41.5164,41.5164,33710.0
2018-03-22 13:55:00,44.02,44.12,43.96,44.1,26482.0,41.5353,41.6296,41.4787,41.6108,26482.0
2018-03-22 14:00:00,44.1,44.22,43.99,44.09,28264.0,41.6108,41.724,41.507,41.6013,28264.0
2018-03-22 14:05:00,44.05,44.05,43.83,43.84,7640.0,41.5636,41.5636,41.356,41.3654,7640.0
2018-03-22 14:10:00,43.77,43.88,43.72,43.87,26084.0,41.2994,41.4032,41.2522,41.3938,26084.0
2018-03-22 14:15:00,43.88,43.91,43.76,43.77,26696.0,41.4032,41.4315,41.29,41.2994,26696.0
2018-03-22 14:20:00,43.77,43.77,43.5,43.5,34374.0,41.2994,41.2994,41.0446,41.0446,34374.0
2018-03-22 14:25:00,43.48,43.5,43.25,43.25,36800.0,41.0258,41.0446,40.8087,40.8087,36800.0
2018-03-22 14:30:00,43.25,43.27,43.12,43.22,26534.0,40.8087,40.8276,40.6861,40.7804,26534.0
2018-03-22 14:35:00,43.23,43.37,43.13,43.31,26356.0,40.7899,40.922,40.6955,40.8654,26356.0
2018-03-22 14:40:00,43.38,43.41,43.25,43.27,42366.0,40.9314,40.9597,40.8087,40.8276,42366.0
2018-03-22 14:45:00,43.31,43.52,43.25,43.38,27000.0,40.8654,41.0635,40.8087,40.9314,27000.0
2018-03-22 14:50:00,43.35,43.39,43.17,43.17,28620.0,40.9031,40.9408,40.7333,40.7333,28620.0
2018-03-22 14:55:00,43.15,43.19,42.88,42.97,108344.0,40.7144,40.7521,40.4596,40.5446,108344.0
2018-03-22 15:00:00,42.94,43.25,42.89,43.16,19860.0,40.5162,40.8087,40.4691,40.7238,19860.0
2018-03-22 15:05:00,43.17,43.17,42.76,42.76,59058.0,40.7333,40.7333,40.3464,40.3464,59058.0
2018-03-22 15:10:00,42.8,42.91,42.68,42.74,110718.0,40.3841,40.4879,40.2709,40.3275,110718.0
2018-03-22 15:15:00,42.71,42.71,42.35,42.43,188564.0,40.2992,40.2992,39.9595,40.035,188564.0
2018-03-22 15:20:00,42.45,42.87,42.45,42.7,112140.0,40.0539,40.4502,40.0539,40.2898,112140.0
2018-03-22 15:25:00,42.68,42.72,42.41,42.41,110328.0,40.2709,40.3087,40.0162,40.0162,110328.0
2018-03-22 15:30:00,42.41,42.49,42.2,42.37,111154.0,40.0162,40.0916,39.818,39.9784,111154.0
2018-03-22 15:35:00,42.35,42.35,42.09,42.12,103794.0,39.9595,39.9595,39.7142,39.7425,103794.0
2018-03-22 15:40:00,42.13,42.16,41.96,42.0,148040.0,39.752,39.7803,39.5916,39.6293,148040.0
2018-03-22 15:45:00,42.0,42.0,41.44,41.72,205810.0,39.6293,39.6293,39.1009,39.3651,205810.0
2018-03-22 15:50:00,41.69,41.95,41.62,41.69,109472.0,39.3368,39.5821,39.2708,39.3368,109472.0
2018-03-22 15:55:00,41.67,41.8,41.48,41.56,242496.0,39.3179,39.4406,39.1387,39.2141,242496.0
2018-03-23 09:30:00,41.84,42.34,41.84,42.1,248018.0,39.4783,39.9501,39.4783,39.7237,248018.0
2018-03-23 09:35:00,42.1,42.12,41.88,41.97,115274.0,39.7237,39.7425,39.5161,39.601,115274.0
2018-03-23 09:40:00,41.91,41.93,41.63,41.64,79806.0,39.5444,39.5633,39.2802,39.2896,79806.0
2018-03-23 09:45:00,41.63,41.7,41.46,41.63,95010.0,39.2802,39.3462,39.1198,39.2802,95010.0
2018-03-23 09:50:00,41.65,41.97,41.62,41.95,45552.0,39.2991,39.601,39.2708,39.5821,45552.0
2018-03-23 09:55:00,41.95,42.16,41.85,41.85,78994.0,39.5821,39.7803,39.4878,39.4878,78994.0
2018-03-23 10:00:00,42.02,42.25,41.99,42.14,37614.0,39.6482,39.8652,39.6199,39.7614,37614.0
2018-03-23 10:05:00,42.1,42.16,41.89,42.09,56472.0,39.7237,39.7803,39.5255,39.7142,56472.0
2018-03-23 10:10:00,42.0,42.29,41.93,41.98,29526.0,39.6293,39.9029,39.5633,39.6104,29526.0
2018-03-23 10:15:00,41.96,42.12,41.77,41.82,20908.0,39.5916,39.7425,39.4123,39.4595,20908.0
2018-03-23 10:20:00,41.81,41.85,41.59,41.75,16154.0,39.45,39.4878,39.2424,39.3934,16154.0
2018-03-23 10:25:00,41.85,41.98,41.85,41.98,11118.0,39.4878,39.6104,39.4878,39.6104,11118.0
2018-03-23 10:30:00,41.97,42.1,41.85,42.07,16884.0,39.601,39.7237,39.4878,39.6954,16884.0
2018-03-23 10:35:00,42.02,42.04,41.85,41.85,12470.0,39.6482,39.667,39.4878,39.4878,12470.0
2018-03-23 10:40:00,41.85,42.1,41.85,41.95,15600.0,39.4878,39.7237,39.4878,39.5821,15600.0
2018-03-23 10:45:00,42.06,42.18,41.98,42.02,36134.0,39.6859,39.7991,39.6104,39.6482,36134.0
2018-03-23 10:50:00,41.97,42.12,41.76,42.1,18268.0,39.601,39.7425,39.4029,39.7237,18268.0
2018-03-23 10:55:00,42.1,42.15,42.0,42.13,22676.0,39.7237,39.7708,39.6293,39.752,22676.0
2018-03-23 11:00:00,42.19,42.3,42.04,42.08,18700.0,39.8086,39.9124,39.667,39.7048,18700.0
2018-03-23 11:05:00,42.1,42.11,41.95,41.95,14958.0,39.7237,39.7331,39.5821,39.5821,14958.0
2018-03-23 11:10:00,41.9,41.95,41.83,41.86,12964.0,39.5349,39.5821,39.4689,39.4972,12964.0
2018-03-23 11:15:00,41.97,42.02,41.88,41.89,7290.0,39.601,39.6482,39.5161,39.5255,7290.0
2018-03-23 11:20:00,41.97,41.97,41.69,41.74,21080.0,39.601,39.601,39.3368,39.384,21080.0
2018-03-23 11:25:00,41.79,41.83,41.7,41.71,14464.0,39.4312,39.4689,39.3462,39.3557,14464.0
2018-03-23 11:30:00,41.76,41.83,41.73,41.75,15700.0,39.4029,39.4689,39.3745,39.3934,15700.0
2018-03-23 11:35:00,41.75,41.75,41.46,41.49,35062.0,39.3934,39.3934,39.1198,39.1481,35062.0
2018-03-23 11:40:00,41.49,41.51,41.22,41.23,52434.0,39.1481,39.167,38.8933,38.9028,52434.0
2018-03-23 11:45:00,41.23,41.32,41.08,41.12,108334.0,38.9028,38.9877,38.7612,38.799,108334.0
2018-03-23 11:50:00,41.1,41.14,40.9,41.12,73230.0,38.7801,38.8178,38.5914,38.799,73230.0
2018-03-23 11:55:00,41.1,41.1,40.87,40.91,35874.0,38.7801,38.7801,38.5631,38.6008,35874.0
2018-03-23 12:00:00,40.91,41.28,40.91,41.24,26082.0,38.6008,38.9499,38.6008,38.9122,26082.0
2018-03-23 12:05:00,41.27,41.46,41.15,41.35,26760.0,38.9405,39.1198,38.8273,39.016,26760.0
2018-03-23 12:10:00,41.35,41.4,41.19,41.19,19188.0,39.016,39.0632,38.865,38.865,19188.0
2018-03-23 12:15:00,41.34,41.35,41.15,41.19,8014.0,39.0066,39.016,38.8273,38.865,8014.0
2018-03-23 12:20:00,41.25,41.37,41.24,41.37,25400.0,38.9216,39.0349,38.9122,39.0349,25400.0
2018-03-23 12:25:00,41.45,41.67,41.45,41.57,23560.0,39.1103,39.3179,39.1103,39.2236,23560.0
2018-03-23 12:30:00,41.5,41.59,41.41,41.41,22606.0,39.1575,39.2424,39.0726,39.0726,22606.0
2018-03-23 12:35:00,41.32,41.35,41.26,41.26,34690.0,38.9877,39.016,38.9311,38.9311,34690.0
2018-03-23 12:40:00,41.2,41.2,41.04,41.04,14500.0,38.8745,38.8745,38.7235,38.7235,14500.0
2018-03-23 12:45:00,41.05,41.26,41.04,41.15,18184.0,38.7329,38.9311,38.7235,38.8273,18184.0
2018-03-23 12:50:00,41.22,41.29,41.12,41.19,19652.0,38.8933,38.9594,38.799,38.865,19652.0
2018-03-23 12:55:00,41.17,41.18,41.07,41.13,6596.0,38.8462,38.8556,38.7518,38.8084,6596.0
2018-03-23 13:00:00,41.06,41.38,41.02,41.38,30820.0,38.7424,39.0443,38.7046,39.0443,30820.0
2018-03-23 13:05:00,41.35,41.56,41.34,41.55,49102.0,39.016,39.2141,39.0066,39.2047,49102.0
2018-03-23 13:10:00,41.57,41.61,41.48,41.51,45730.0,39.2236,39.2613,39.1387,39.167,45730.0
2018-03-23 13:15:00,41.48,41.62,41.45,41.58,32512.0,39.1387,39.2708,39.1103,39.233,32512.0
2018-03-23 13:20:00,41.6,41.98,41.6,41.93,58572.0,39.2519,39.6104,39.2519,39.5633,58572.0
2018-03-23 13:25:00,41.94,41.96,41.68,41.9,56812.0,39.5727,39.5916,39.3274,39.5349,56812.0
2018-03-23 13:30:00,41.91,42.09,41.72,41.83,31430.0,39.5444,39.7142,39.3651,39.4689,31430.0
2018-03-23 13:35:00,41.82,41.82,41.61,41.65,26800.0,39.4595,39.4595,39.2613,39.2991,26800.0
2018-03-23 13:40:00,41.64,41.69,41.58,41.67,19206.0,39.2896,39.3368,39.233,39.3179,19206.0
2018-03-23 13:45:00,41.69,41.98,41.67,41.98,20292.0,39.3368,39.6104,39.3179,39.6104,20292.0
2018-03-23 13:50:00,41.98,42.32,41.98,42.31,38832.0,39.6104,39.9312,39.6104,39.9218,38832.0
2018-03-23 13:55:00,42.31,42.31,42.17,42.17,40838.0,39.9218,39.9218,39.7897,39.7897,40838.0
2018-03-23 14:00:00,42.24,42.33,42.02,42.02,20732.0,39.8558,39.9407,39.6482,39.6482,20732.0
2018-03-23 14:05:00,41.99,42.0,41.89,41.89,12180.0,39.6199,39.6293,39.5255,39.5255,12180.0
2018-03-23 14:10:00,41.88,41.89,41.68,41.69,24520.0,39.5161,39.5255,39.3274,39.3368,24520.0
2018-03-23 14:15:00,41.63,41.63,41.47,41.55,31790.0,39.2802,39.2802,39.1292,39.2047,31790.0
2018-03-23 14:20:00,41.5,41.57,41.37,41.43,16744.0,39.1575,39.2236,39.0349,39.0915,16744.0
2018-03-23 14:25:00,41.42,41.47,41.35,41.47,10878.0,39.082,39.1292,39.016,39.1292,10878.0
2018-03-23 14:30:00,41.4,41.49,41.29,41.29,16200.0,39.0632,39.1481,38.9594,38.9594,16200.0
2018-03-23 14:35:00,41.25,41.38,41.21,41.34,25562.0,38.9216,39.0443,38.8839,39.0066,25562.0
2018-03-23 14:40:00,41.42,41.46,41.25,41.3,11010.0,39.082,39.1198,38.9216,38.9688,11010.0
2018-03-23 14:45:00,41.27,41.27,40.91,40.96,32044.0,38.9405,38.9405,38.6008,38.648,32044.0
2018-03-23 14:50:00,40.99,41.02,40.84,41.02,27620.0,38.6763,38.7046,38.5348,38.7046,27620.0
2018-03-23 14:55:00,40.97,40.97,40.32,40.37,150972.0,38.6574,38.6574,38.0441,38.0913,150972.0
2018-03-23 15:00:00,40.37,40.52,40.07,40.12,118244.0,38.0913,38.2328,37.8082,37.8554,118244.0
2018-03-23 15:05:00,40.11,40.32,39.96,39.98,87708.0,37.846,38.0441,37.7045,37.7233,87708.0
2018-03-23 15:10:00,40.01,40.36,39.95,40.24,68910.0,37.7516,38.0819,37.695,37.9686,68910.0
2018-03-23 15:15:00,40.28,40.54,40.27,40.29,43440.0,38.0064,38.2517,37.997,38.0158,43440.0
2018-03-23 15:20:00,40.34,40.35,39.98,39.98,69356.0,38.063,38.0724,37.7233,37.7233,69356.0
2018-03-23 15:25:00,39.95,40.3,39.93,40.18,41474.0,37.695,38.0253,37.6761,37.912,41474.0
2018-03-23 15:30:00,40.18,40.18,39.95,39.99,34018.0,37.912,37.912,37.695,37.7328,34018.0
2018-03-23 15:35:00,39.99,40.04,39.74,40.02,143466.0,37.7328,37.7799,37.4969,37.7611,143466.0
2018-03-23 15:40:00,39.98,40.08,39.74,39.83,58528.0,37.7233,37.8177,37.4969,37.5818,58528.0
2018-03-23 15:45:00,39.77,39.86,39.65,39.7,44724.0,37.5252,37.6101,37.4119,37.4591,44724.0
2018-03-23 15:50:00,39.65,39.65,39.2,39.25,301588.0,37.4119,37.4119,36.9873,37.0345,301588.0
2018-03-23 15:55:00,39.24,39.53,39.23,39.32,229970.0,37.0251,37.2987,37.0157,37.1006,229970.0
2018-03-26 09:30:00,41.29,41.5,41.23,41.5,325552.0,38.9594,39.1575,38.9028,39.1575,325552.0
2018-03-26 09:35:00,41.54,41.63,41.3,41.61,145992.0,39.1953,39.2802,38.9688,39.2613,145992.0
2018-03-26 09:40:00,41.62,41.89,41.62,41.68,165710.0,39.2708,39.5255,39.2708,39.3274,165710.0
2018-03-26 09:45:00,41.67,41.88,41.58,41.67,93482.0,39.3179,39.5161,39.233,39.3179,93482.0
2018-03-26 09:50:00,41.76,41.83,41.62,41.67,65738.0,39.4029,39.4689,39.2708,39.3179,65738.0
2018-03-26 09:55:00,41.77,41.81,41.65,41.7,72378.0,39.4123,39.45,39.2991,39.3462,72378.0
2018-03-26 10:00:00,41.7,41.81,41.58,41.59,86144.0,39.3462,39.45,39.233,39.2424,86144.0
2018-03-26 10:05:00,41.58,41.58,41.43,41.51,45018.0,39.233,39.233,39.0915,39.167,45018.0
2018-03-26 10:10:00,41.5,41.5,41.38,41.4,34860.0,39.1575,39.1575,39.0443,39.0632,34860.0
2018-03-26 10:15:00,41.4,41.53,41.33,41.51,29750.0,39.0632,39.1858,38.9971,39.167,29750.0
2018-03-26 10:20:00,41.51,41.53,41.37,41.39,27386.0,39.167,39.1858,39.0349,39.0537,27386.0
2018-03-26 10:25:00,41.32,41.32,41.07,41.13,47120.0,38.9877,38.9877,38.7518,38.8084,47120.0
2018-03-26 10:30:00,41.09,41.1,40.95,41.05,50304.0,38.7707,38.7801,38.6386,38.7329,50304.0
2018-03-26 10:35:00,41.1,41.19,41.05,41.17,40344.0,38.7801,38.865,38.7329,38.8462,40344.0
2018-03-26 10:40:00,41.16,41.26,41.0,41.04,20696.0,38.8367,38.9311,38.6857,38.7235,20696.0
2018-03-26 10:45:00,41.04,41.06,40.82,41.06,36720.0,38.7235,38.7424,38.5159,38.7424,36720.0
2018-03-26 10:50:00,41.05,41.18,41.04,41.1,12110.0,38.7329,38.8556,38.7235,38.7801,12110.0
2018-03-26 10:55:00,41.06,41.18,40.87,40.91,14204.0,38.7424,38.8556,38.5631,38.6008,14204.0
2018-03-26 11:00:00,40.88,41.1,40.87,41.04,35968.0,38.5725,38.7801,38.5631,38.7235,35968.0
2018-03-26 11:05:00,41.04,41.04,40.69,40.73,53826.0,38.7235,38.7235,38.3932,38.431,53826.0
2018-03-26 11:10:00,40.73,40.85,40.68,40.75,39470.0,38.431,38.5442,38.3838,38.4499,39470.0
2018-03-26 11:15:00,40.75,40.75,40.42,40.48,29862.0,38.4499,38.4499,38.1385,38.1951,29862.0
2018-03-26 11:20:00,40.44,40.75,40.35,40.75,83212.0,38.1574,38.4499,38.0724,38.4499,83212.0
2018-03-26 11:25:00,40.73,40.78,40.6,40.62,41022.0,38.431,38.4782,38.3083,38.3272,41022.0
2018-03-26 11:30:00,40.61,40.82,40.52,40.69,24146.0,38.3178,38.5159,38.2328,38.3932,24146.0
2018-03-26 11:35:00,40.7,40.79,40.63,40.69,21486.0,38.4027,38.4876,38.3366,38.3932,21486.0
2018-03-26 11:40:00,40.83,40.96,40.82,40.93,42986.0,38.5253,38.648,38.5159,38.6197,42986.0
2018-03-26 11:45:00,40.9,40.9,40.82,40.85,18136.0,38.5914,38.5914,38.5159,38.5442,18136.0
2018-03-26 11:50:00,40.85,41.17,40.85,41.08,25756.0,38.5442,38.8462,38.5442,38.7612,25756.0
2018-03-26 11:55:00,41.1,41.12,40.94,40.98,17630.0,38.7801,38.799,38.6291,38.6669,17630.0
2018-03-26 12:00:00,41.02,41.04,40.84,40.87,19254.0,38.7046,38.7235,38.5348,38.5631,19254.0
2018-03-26 12:05:00,40.93,41.18,40.93,41.18,9090.0,38.6197,38.8556,38.6197,38.8556,9090.0
2018-03-26 12:10:00,41.19,41.35,41.1,41.34,33680.0,38.865,39.016,38.7801,39.0066,33680.0
2018-03-26 12:15:00,41.33,41.35,41.19,41.24,20582.0,38.9971,39.016,38.865,38.9122,20582.0
2018-03-26 12:20:00,41.24,41.4,41.24,41.35,37904.0,38.9122,39.0632,38.9122,39.016,37904.0
2018-03-26 12:25:00,41.34,41.48,41.33,41.33,35680.0,39.0066,39.1387,38.9971,38.9971,35680.0
2018-03-26 12:30:00,41.35,41.48,41.34,41.48,31282.0,39.016,39.1387,39.0066,39.1387,31282.0
2018-03-26 12:35:00,41.47,41.66,41.47,41.48,38514.0,39.1292,39.3085,39.1292,39.1387,38514.0
2018-03-26 12:40:00,41.42,41.5,41.35,41.4,19840.0,39.082,39.1575,39.016,39.0632,19840.0
2018-03-26 12:45:00,41.38,41.38,41.19,41.2,11620.0,39.0443,39.0443,38.865,38.8745,11620.0
2018-03-26 12:50:00,41.2,41.26,41.14,41.15,8492.0,38.8745,38.9311,38.8178,38.8273,8492.0
2018-03-26 12:55:00,41.14,41.27,41.13,41.2,3600.0,38.8178,38.9405,38.8084,38.8745,3600.0
2018-03-26 13:00:00,41.2,41.52,41.2,41.42,11392.0,38.8745,39.1764,38.8745,39.082,11392.0
2018-03-26 13:05:00,41.4,41.54,41.38,41.54,5200.0,39.0632,39.1953,39.0443,39.1953,5200.0
2018-03-26 13:10:00,41.44,41.64,41.44,41.64,15848.0,39.1009,39.2896,39.1009,39.2896,15848.0
2018-03-26 13:15:00,41.65,41.78,41.65,41.69,35780.0,39.2991,39.4217,39.2991,39.3368,35780.0
2018-03-26 13:20:00,41.69,41.72,41.51,41.51,16126.0,39.3368,39.3651,39.167,39.167,16126.0
2018-03-26 13:25:00,41.52,41.52,41.4,41.44,13994.0,39.1764,39.1764,39.0632,39.1009,13994.0
2018-03-26 13:30:00,41.42,41.45,41.24,41.27,14250.0,39.082,39.1103,38.9122,38.9405,14250.0
2018-03-26 13:35:00,41.29,41.43,41.29,41.43,6024.0,38.9594,39.0915,38.9594,39.0915,6024.0
2018-03-26 13:40:00,41.45,41.6,41.42,41.42,10208.0,39.1103,39.2519,39.082,39.082,10208.0
2018-03-26 13:45:00,41.37,41.5,41.37,41.5,3354.0,39.0349,39.1575,39.0349,39.1575,3354.0
2018-03-26 13:50:00,41.46,41.5,41.29,41.3,5010.0,39.1198,39.1575,38.9594,38.9688,5010.0
2018-03-26 13:55:00,41.32,41.4,41.24,41.4,13510.0,38.9877,39.0632,38.9122,39.0632,13510.0
2018-03-26 14:00:00,41.45,41.65,41.45,41.57,21854.0,39.1103,39.2991,39.1103,39.2236,21854.0
2018-03-26 14:05:00,41.65,41.75,41.54,41.71,40894.0,39.2991,39.3934,39.1953,39.3557,40894.0
2018-03-26 14:10:00,41.74,41.94,41.74,41.85,36062.0,39.384,39.5727,39.384,39.4878,36062.0
2018-03-26 14:15:00,41.9,42.0,41.84,41.98,42346.0,39.5349,39.6293,39.4783,39.6104,42346.0
2018-03-26 14:20:00,42.02,42.08,41.88,41.88,36488.0,39.6482,39.7048,39.5161,39.5161,36488.0
2018-03-26 14:25:00,41.88,42.03,41.79,42.02,25306.0,39.5161,39.6576,39.4312,39.6482,25306.0
2018-03-26 14:30:00,42.04,42.12,41.9,41.94,16894.0,39.667,39.7425,39.5349,39.5727,16894.0
2018-03-26 14:35:00,41.94,42.08,41.93,42.04,11372.0,39.5727,39.7048,39.5633,39.667,11372.0
2018-03-26 14:40:00,42.02,42.1,42.02,42.06,20096.0,39.6482,39.7237,39.6482,39.6859,20096.0
2018-03-26 14:45:00,42.08,42.09,41.87,41.92,15674.0,39.7048,39.7142,39.5066,39.5538,15674.0
2018-03-26 14:50:00,41.94,42.25,41.94,42.25,36344.0,39.5727,39.8652,39.5727,39.8652,36344.0
2018-03-26 14:55:00,42.25,42.27,42.07,42.07,36004.0,39.8652,39.8841,39.6954,39.6954,36004.0
2018-03-26 15:00:00,42.09,42.26,42.08,42.19,25650.0,39.7142,39.8746,39.7048,39.8086,25650.0
2018-03-26 15:05:00,42.22,42.36,42.21,42.35,29630.0,39.8369,39.969,39.8274,39.9595,29630.0
2018-03-26 15:10:00,42.35,42.4,42.29,42.37,38432.0,39.9595,40.0067,39.9029,39.9784,38432.0
2018-03-26 15:15:00,42.35,42.5,42.33,42.49,23126.0,39.9595,40.1011,39.9407,40.0916,23126.0
2018-03-26 15:20:00,42.5,42.53,42.38,42.4,25216.0,40.1011,40.1294,39.9879,40.0067,25216.0
2018-03-26 15:25:00,42.38,42.52,42.35,42.51,16592.0,39.9879,40.12,39.9595,40.1105,16592.0
2018-03-26 15:30:00,42.54,42.66,42.47,42.63,45852.0,40.1388,40.252,40.0728,40.2237,45852.0
2018-03-26 15:35:00,42.61,42.61,42.44,42.55,49990.0,40.2049,40.2049,40.0445,40.1483,49990.0
2018-03-26 15:40:00,42.53,42.67,42.49,42.64,72630.0,40.1294,40.2615,40.0916,40.2332,72630.0
2018-03-26 15:45:00,42.63,42.83,42.63,42.83,65486.0,40.2237,40.4125,40.2237,40.4125,65486.0
2018-03-26 15:50:00,42.83,42.83,42.65,42.81,51952.0,40.4125,40.4125,40.2426,40.3936,51952.0
2018-03-26 15:55:00,42.78,42.82,42.62,42.71,121008.0,40.3653,40.403,40.2143,40.2992,121008.0
2018-03-27 09:30:00,43.42,43.42,42.85,42.99,253402.0,40.9692,40.9692,40.4313,40.5634,253402.0
2018-03-27 09:35:00,43.02,43.12,42.88,43.07,53710.0,40.5917,40.6861,40.4596,40.6389,53710.0
2018-03-27 09:40:00,42.96,42.98,42.75,42.78,71986.0,40.5351,40.554,40.337,40.3653,71986.0
2018-03-27 09:45:00,42.76,42.76,42.45,42.51,75724.0,40.3464,40.3464,40.0539,40.1105,75724.0
2018-03-27 09:50:00,42.54,42.71,42.54,42.68,39088.0,40.1388,40.2992,40.1388,40.2709,39088.0
2018-03-27 09:55:00,42.67,42.97,42.67,42.97,36816.0,40.2615,40.5446,40.2615,40.5446,36816.0
2018-03-27 10:00:00,42.92,43.06,42.87,43.06,29072.0,40.4974,40.6295,40.4502,40.6295,29072.0
2018-03-27 10:05:00,43.09,43.17,42.82,42.98,55904.0,40.6578,40.7333,40.403,40.554,55904.0
2018-03-27 10:10:00,42.92,42.97,42.59,42.66,43838.0,40.4974,40.5446,40.186,40.252,43838.0
2018-03-27 10:15:00,42.6,42.82,42.54,42.82,37640.0,40.1954,40.403,40.1388,40.403,37640.0
2018-03-27 10:20:00,42.72,42.86,42.7,42.74,31022.0,40.3087,40.4408,40.2898,40.3275,31022.0
2018-03-27 10:25:00,42.73,42.94,42.7,42.88,10310.0,40.3181,40.5162,40.2898,40.4596,10310.0
2018-03-27 10:30:00,42.81,42.82,42.55,42.65,30174.0,40.3936,40.403,40.1483,40.2426,30174.0
2018-03-27 10:35:00,42.67,42.83,42.62,42.77,23940.0,40.2615,40.4125,40.2143,40.3558,23940.0
2018-03-27 10:40:00,42.83,43.15,42.79,43.1,29422.0,40.4125,40.7144,40.3747,40.6672,29422.0
2018-03-27 10:45:00,43.07,43.1,43.03,43.1,18400.0,40.6389,40.6672,40.6012,40.6672,18400.0
2018-03-27 10:50:00,43.09,43.2,43.06,43.18,28778.0,40.6578,40.7616,40.6295,40.7427,28778.0
2018-03-27 10:55:00,43.18,43.34,43.1,43.12,42434.0,40.7427,40.8937,40.6672,40.6861,42434.0
2018-03-27 11:00:00,43.1,43.11,42.88,42.88,27922.0,40.6672,40.6766,40.4596,40.4596,27922.0
2018-03-27 11:05:00,42.85,43.01,42.8,43.01,24048.0,40.4313,40.5823,40.3841,40.5823,24048.0
2018-03-27 11:10:00,42.9,43.07,42.84,42.97,16520.0,40.4785,40.6389,40.4219,40.5446,16520.0
2018-03-27 11:15:00,42.95,43.16,42.9,43.16,15640.0,40.5257,40.7238,40.4785,40.7238,15640.0
2018-03-27 11:20:00,43.09,43.16,42.98,43.16,31026.0,40.6578,40.7238,40.554,40.7238,31026.0
2018-03-27 11:25:00,43.14,43.17,43.01,43.14,22232.0,40.705,40.7333,40.5823,40.705,22232.0
2018-03-27 11:30:00,43.17,43.35,43.16,43.35,27770.0,40.7333,40.9031,40.7238,40.9031,27770.0
2018-03-27 11:35:00,43.33,43.47,43.22,43.46,44522.0,40.8842,41.0163,40.7804,41.0069,44522.0
2018-03-27 11:40:00,43.45,43.71,43.44,43.66,89658.0,40.9975,41.2428,40.988,41.1956,89658.0
2018-03-27 11:45:00,43.68,43.88,43.62,43.82,82308.0,41.2145,41.4032,41.1579,41.3466,82308.0
2018-03-27 11:50:00,43.84,43.86,43.72,43.84,47114.0,41.3654,41.3843,41.2522,41.3654,47114.0
2018-03-27 11:55:00,43.85,43.87,43.72,43.85,21144.0,41.3749,41.3938,41.2522,41.3749,21144.0
2018-03-27 12:00:00,43.84,43.97,43.75,43.95,49354.0,41.3654,41.4881,41.2805,41.4692,49354.0
2018-03-27 12:05:00,43.93,43.93,43.66,43.7,56152.0,41.4504,41.4504,41.1956,41.2333,56152.0
2018-03-27 12:10:00,43.74,43.85,43.71,43.85,14810.0,41.2711,41.3749,41.2428,41.3749,14810.0
2018-03-27 12:15:00,43.75,43.86,43.75,43.8,28142.0,41.2805,41.3843,41.2805,41.3277,28142.0
2018-03-27 12:20:00,43.81,43.83,43.7,43.74,12332.0,41.3371,41.356,41.2333,41.2711,12332.0
2018-03-27 12:25:00,43.68,43.68,43.49,43.6,101314.0,41.2145,41.2145,41.0352,41.139,101314.0
2018-03-27 12:30:00,43.54,43.55,43.27,43.38,85990.0,41.0824,41.0918,40.8276,40.9314,85990.0
2018-03-27 12:35:00,43.38,43.46,43.3,43.35,135672.0,40.9314,41.0069,40.8559,40.9031,135672.0
2018-03-27 12:40:00,43.37,43.58,43.33,43.52,31884.0,40.922,41.1201,40.8842,41.0635,31884.0
2018-03-27 12:45:00,43.48,43.64,43.45,43.56,19900.0,41.0258,41.1767,40.9975,41.1012,19900.0
2018-03-27 12:50:00,43.56,43.57,43.35,43.52,13618.0,41.1012,41.1107,40.9031,41.0635,13618.0
2018-03-27 12:55:00,43.5,43.67,43.44,43.51,36846.0,41.0446,41.205,40.988,41.0541,36846.0
2018-03-27 13:00:00,43.59,43.7,43.55,43.62,23760.0,41.1296,41.2333,41.0918,41.1579,23760.0
2018-03-27 13:05:00,43.67,43.7,43.6,43.67,21516.0,41.205,41.2333,41.139,41.205,21516.0
2018-03-27 13:10:00,43.65,43.79,43.55,43.76,19288.0,41.1862,41.3183,41.0918,41.29,19288.0
2018-03-27 13:15:00,43.83,43.83,43.73,43.73,10900.0,41.356,41.356,41.2617,41.2617,10900.0
2018-03-27 13:20:00,43.63,43.65,43.48,43.48,16970.0,41.1673,41.1862,41.0258,41.0258,16970.0
2018-03-27 13:25:00,43.48,43.55,43.41,43.45,6646.0,41.0258,41.0918,40.9597,40.9975,6646.0
2018-03-27 13:30:00,43.46,43.52,43.37,43.45,7416.0,41.0069,41.0635,40.922,40.9975,7416.0
2018-03-27 13:35:00,43.35,43.38,43.11,43.13,40374.0,40.9031,40.9314,40.6766,40.6955,40374.0
2018-03-27 13:40:00,43.15,43.24,43.05,43.22,64694.0,40.7144,40.7993,40.62,40.7804,64694.0
2018-03-27 13:45:00,43.13,43.16,42.97,42.97,36502.0,40.6955,40.7238,40.5446,40.5446,36502.0
2018-03-27 13:50:00,42.88,42.9,42.69,42.77,77132.0,40.4596,40.4785,40.2804,40.3558,77132.0
2018-03-27 13:55:00,42.79,42.94,42.62,42.92,47030.0,40.3747,40.5162,40.2143,40.4974,47030.0
2018-03-27 14:00:00,42.94,42.95,42.6,42.67,20210.0,40.5162,40.5257,40.1954,40.2615,20210.0
2018-03-27 14:05:00,42.67,42.82,42.64,42.7,26424.0,40.2615,40.403,40.2332,40.2898,26424.0
2018-03-27 14:10:00,42.7,43.03,42.66,42.97,40200.0,40.2898,40.6012,40.252,40.5446,40200.0
2018-03-27 14:15:00,42.95,43.18,42.95,43.18,60090.0,40.5257,40.7427,40.5257,40.7427,60090.0
2018-03-27 14:20:00,43.15,43.16,42.9,42.94,44784.0,40.7144,40.7238,40.4785,40.5162,44784.0
2018-03-27 14:25:00,42.81,42.85,42.63,42.65,26998.0,40.3936,40.4313,40.2237,40.2426,26998.0
2018-03-27 14:30:00,42.65,42.77,42.57,42.76,35228.0,40.2426,40.3558,40.1671,40.3464,35228.0
2018-03-27 14:35:00,42.72,42.87,42.72,42.87,26312.0,40.3087,40.4502,40.3087,40.4502,26312.0
2018-03-27 14:40:00,42.87,42.98,42.83,42.84,23658.0,40.4502,40.554,40.4125,40.4219,23658.0
2018-03-27 14:45:00,42.71,42.72,42.36,42.38,52346.0,40.2992,40.3087,39.969,39.9879,52346.0
2018-03-27 14:50:00,42.43,42.51,42.31,42.32,14988.0,40.035,40.1105,39.9218,39.9312,14988.0
2018-03-27 14:55:00,42.27,42.4,42.07,42.11,35986.0,39.8841,40.0067,39.6954,39.7331,35986.0
2018-03-27 15:00:00,42.12,42.17,41.68,41.71,156570.0,39.7425,39.7897,39.3274,39.3557,156570.0
2018-03-27 15:05:00,41.74,41.77,41.19,41.58,95796.0,39.384,39.4123,38.865,39.233,95796.0
2018-03-27 15:10:00,41.61,41.68,41.38,41.48,36830.0,39.2613,39.3274,39.0443,39.1387,36830.0
2018-03-27 15:15:00,41.5,41.82,41.5,41.62,45282.0,39.1575,39.4595,39.1575,39.2708,45282.0
2018-03-27 15:20:00,41.5,41.55,41.37,41.37,33960.0,39.1575,39.2047,39.0349,39.0349,33960.0
2018-03-27 15:25:00,41.37,41.38,40.93,40.99,79528.0,39.0349,39.0443,38.6197,38.6763,79528.0
2018-03-27 15:30:00,40.95,41.05,40.27,40.68,108270.0,38.6386,38.7329,37.997,38.3838,108270.0
2018-03-27 15:35:00,40.69,41.03,40.65,40.92,135966.0,38.3932,38.7141,38.3555,38.6103,135966.0
2018-03-27 15:40:00,40.85,40.86,40.38,40.38,33460.0,38.5442,38.5537,38.1007,38.1007,33460.0
2018-03-27 15:45:00,40.33,40.51,40.05,40.23,75440.0,38.0536,38.2234,37.7894,37.9592,75440.0
2018-03-27 15:50:00,40.24,40.93,40.23,40.55,86114.0,37.9686,38.6197,37.9592,38.2611,86114.0
2018-03-27 15:55:00,40.48,40.94,40.37,40.84,174214.0,38.1951,38.6291,38.0913,38.5348,174214.0
2018-03-28 09:30:00,41.06,41.54,41.06,41.29,150036.0,38.7424,39.1953,38.7424,38.9594,150036.0
2018-03-28 09:35:00,41.32,41.4,40.68,40.7,73064.0,38.9877,39.0632,38.3838,38.4027,73064.0
2018-03-28 09:40:00,40.7,40.97,40.57,40.84,89852.0,38.4027,38.6574,38.28,38.5348,89852.0
2018-03-28 09:45:00,40.81,41.25,40.68,41.25,59132.0,38.5065,38.9216,38.3838,38.9216,59132.0
2018-03-28 09:50:00,41.26,41.41,41.01,41.3,82154.0,38.9311,39.0726,38.6952,38.9688,82154.0
2018-03-28 09:55:00,41.26,41.35,41.08,41.3,45108.0,38.9311,39.016,38.7612,38.9688,45108.0
2018-03-28 10:00:00,41.35,41.47,41.09,41.37,37960.0,39.016,39.1292,38.7707,39.0349,37960.0
2018-03-28 10:05:00,41.37,41.5,41.23,41.35,26056.0,39.0349,39.1575,38.9028,39.016,26056.0
2018-03-28 10:10:00,41.21,41.21,40.97,40.97,46712.0,38.8839,38.8839,38.6574,38.6574,46712.0
2018-03-28 10:15:00,40.97,41.08,40.83,40.98,27980.0,38.6574,38.7612,38.5253,38.6669,27980.0
2018-03-28 10:20:00,41.0,41.06,40.84,40.88,19920.0,38.6857,38.7424,38.5348,38.5725,19920.0
2018-03-28 10:25:00,40.84,41.01,40.73,40.95,14638.0,38.5348,38.6952,38.431,38.6386,14638.0
2018-03-28 10:30:00,41.04,41.1,40.85,40.85,22318.0,38.7235,38.7801,38.5442,38.5442,22318.0
2018-03-28 10:35:00,40.81,40.81,40.64,40.73,19382.0,38.5065,38.5065,38.3461,38.431,19382.0
2018-03-28 10:40:00,40.69,40.69,40.38,40.59,104190.0,38.3932,38.3932,38.1007,38.2989,104190.0
2018-03-28 10:45:00,40.56,40.56,40.13,40.3,67242.0,38.2706,38.2706,37.8649,38.0253,67242.0
2018-03-28 10:50:00,40.31,40.68,40.18,40.65,50676.0,38.0347,38.3838,37.912,38.3555,50676.0
2018-03-28 10:55:00,40.63,40.68,40.49,40.59,33176.0,38.3366,38.3838,38.2045,38.2989,33176.0
2018-03-28 11:00:00,40.66,41.0,40.66,40.79,33976.0,38.3649,38.6857,38.3649,38.4876,33976.0
2018-03-28 11:05:00,40.84,41.14,40.8,41.07,26654.0,38.5348,38.8178,38.497,38.7518,26654.0
2018-03-28 11:10:00,41.17,41.19,40.82,40.85,21450.0,38.8462,38.865,38.5159,38.5442,21450.0
2018-03-28 11:15:00,40.81,41.02,40.63,41.01,19842.0,38.5065,38.7046,38.3366,38.6952,19842.0
2018-03-28 11:20:00,40.95,40.95,40.67,40.67,6220.0,38.6386,38.6386,38.3744,38.3744,6220.0
2018-03-28 11:25:00,40.71,40.95,40.7,40.75,16852.0,38.4121,38.6386,38.4027,38.4499,16852.0
2018-03-28 11:30:00,40.73,40.75,40.45,40.7,14740.0,38.431,38.4499,38.1668,38.4027,14740.0
2018-03-28 11:35:00,40.7,40.95,40.7,40.82,17398.0,38.4027,38.6386,38.4027,38.5159,17398.0
2018-03-28 11:40:00,40.82,41.09,40.82,41.06,28312.0,38.5159,38.7707,38.5159,38.7424,28312.0
2018-03-28 11:45:00,41.06,41.12,40.85,40.94,29098.0,38.7424,38.799,38.5442,38.6291,29098.0
2018-03-28 11:50:00,41.0,41.03,40.83,40.83,13152.0,38.6857,38.7141,38.5253,38.5253,13152.0
2018-03-28 11:55:00,40.92,41.19,40.91,41.0,17954.0,38.6103,38.865,38.6008,38.6857,17954.0
2018-03-28 12:00:00,41.13,41.15,40.88,40.88,9480.0,38.8084,38.8273,38.5725,38.5725,9480.0
2018-03-28 12:05:00,40.95,41.15,40.95,41.15,7854.0,38.6386,38.8273,38.6386,38.8273,7854.0
2018-03-28 12:10:00,41.18,41.59,41.18,41.59,71316.0,38.8556,39.2424,38.8556,39.2424,71316.0
2018-03-28 12:15:00,41.56,41.93,41.43,41.88,57614.0,39.2141,39.5633,39.0915,39.5161,57614.0
2018-03-28 12:20:00,41.91,42.06,41.71,41.79,115744.0,39.5444,39.6859,39.3557,39.4312,115744.0
2018-03-28 12:25:00,41.81,41.87,41.41,41.41,48054.0,39.45,39.5066,39.0726,39.0726,48054.0
2018-03-28 12:30:00,41.44,41.49,41.27,41.32,23064.0,39.1009,39.1481,38.9405,38.9877,23064.0
2018-03-28 12:35:00,41.32,41.48,41.32,41.43,17322.0,38.9877,39.1387,38.9877,39.0915,17322.0
2018-03-28 12:40:00,41.46,41.72,41.46,41.56,25208.0,39.1198,39.3651,39.1198,39.2141,25208.0
2018-03-28 12:45:00,41.6,41.65,41.25,41.38,31420.0,39.2519,39.2991,38.9216,39.0443,31420.0
2018-03-28 12:50:00,41.35,41.44,41.21,41.21,9098.0,39.016,39.1009,38.8839,38.8839,9098.0
2018-03-28 12:55:00,41.17,41.17,40.91,40.91,33282.0,38.8462,38.8462,38.6008,38.6008,33282.0
2018-03-28 13:00:00,40.85,40.85,40.59,40.76,34704.0,38.5442,38.5442,38.2989,38.4593,34704.0
2018-03-28 13:05:00,40.88,41.04,40.83,41.04,22954.0,38.5725,38.7235,38.5253,38.7235,22954.0
2018-03-28 13:10:00,41.04,41.08,40.83,40.96,26938.0,38.7235,38.7612,38.5253,38.648,26938.0
2018-03-28 13:15:00,40.86,40.86,40.75,40.85,14940.0,38.5537,38.5537,38.4499,38.5442,14940.0
2018-03-28 13:20:00,40.86,41.35,40.86,41.29,25554.0,38.5537,39.016,38.5537,38.9594,25554.0
2018-03-28 13:25:00,41.32,41.37,41.15,41.31,17736.0,38.9877,39.0349,38.8273,38.9783,17736.0
2018-03-28 13:30:00,41.15,41.15,40.96,40.99,6910.0,38.8273,38.8273,38.648,38.6763,6910.0
2018-03-28 13:35:00,41.06,41.22,41.06,41.2,2820.0,38.7424,38.8933,38.7424,38.8745,2820.0
2018-03-28 13:40:00,41.18,41.29,41.07,41.23,8172.0,38.8556,38.9594,38.7518,38.9028,8172.0
2018-03-28 13:45:00,41.26,41.62,41.26,41.57,22512.0,38.9311,39.2708,38.9311,39.2236,22512.0
2018-03-28 13:50:00,41.5,41.5,41.31,41.31,11148.0,39.1575,39.1575,38.9783,38.9783,11148.0
2018-03-28 13:55:00,41.43,41.44,41.31,41.33,13670.0,39.0915,39.1009,38.9783,38.9971,13670.0
2018-03-28 14:00:00,41.42,41.43,40.98,41.12,30996.0,39.082,39.0915,38.6669,38.799,30996.0
2018-03-28 14:05:00,41.1,41.12,40.94,41.02,35082.0,38.7801,38.799,38.6291,38.7046,35082.0
2018-03-28 14:10:00,40.98,41.01,40.88,41.0,7840.0,38.6669,38.6952,38.5725,38.6857,7840.0
2018-03-28 14:15:00,40.99,41.27,40.99,41.22,13200.0,38.6763,38.9405,38.6763,38.8933,13200.0
2018-03-28 14:20:00,41.17,41.34,41.17,41.21,14500.0,38.8462,39.0066,38.8462,38.8839,14500.0
2018-03-28 14:25:00,41.12,41.23,40.92,41.0,12500.0,38.799,38.9028,38.6103,38.6857,12500.0
2018-03-28 14:30:00,40.9,40.98,40.84,40.98,24346.0,38.5914,38.6669,38.5348,38.6669,24346.0
2018-03-28 14:35:00,41.02,41.23,40.89,41.23,7800.0,38.7046,38.9028,38.582,38.9028,7800.0
2018-03-28 14:40:00,41.32,41.39,41.08,41.08,24918.0,38.9877,39.0537,38.7612,38.7612,24918.0
2018-03-28 14:45:00,41.04,41.06,40.99,41.02,10200.0,38.7235,38.7424,38.6763,38.7046,10200.0
2018-03-28 14:50:00,41.07,41.23,41.07,41.1,2900.0,38.7518,38.9028,38.7518,38.7801,2900.0
2018-03-28 14:55:00,41.07,41.07,40.94,40.98,10140.0,38.7518,38.7518,38.6291,38.6669,10140.0
2018-03-28 15:00:00,40.9,40.97,40.54,40.54,42620.0,38.5914,38.6574,38.2517,38.2517,42620.0
2018-03-28 15:05:00,40.55,40.7,40.28,40.28,58936.0,38.2611,38.4027,38.0064,38.0064,58936.0
2018-03-28 15:10:00,40.31,40.7,40.3,40.66,51170.0,38.0347,38.4027,38.0253,38.3649,51170.0
2018-03-28 15:15:00,40.67,40.83,40.56,40.74,43924.0,38.3744,38.5253,38.2706,38.4404,43924.0
2018-03-28 15:20:00,40.74,40.95,40.55,40.86,27920.0,38.4404,38.6386,38.2611,38.5537,27920.0
2018-03-28 15:25:00,40.9,40.93,40.69,40.93,31830.0,38.5914,38.6197,38.3932,38.6197,31830.0
2018-03-28 15:30:00,40.87,41.07,40.8,40.81,22690.0,38.5631,38.7518,38.497,38.5065,22690.0
2018-03-28 15:35:00,40.85,41.32,40.85,41.31,28684.0,38.5442,38.9877,38.5442,38.9783,28684.0
2018-03-28 15:40:00,41.27,41.3,40.96,40.96,33120.0,38.9405,38.9688,38.648,38.648,33120.0
2018-03-28 15:45:00,41.03,41.16,40.95,41.16,58164.0,38.7141,38.8367,38.6386,38.8367,58164.0
2018-03-28 15:50:00,41.16,41.21,41.0,41.02,32556.0,38.8367,38.8839,38.6857,38.7046,32556.0
2018-03-28 15:55:00,41.02,41.05,40.77,40.77,100162.0,38.7046,38.7329,38.4687,38.4687,100162.0
2018-03-29 09:30:00,41.44,41.75,41.35,41.75,166942.0,39.1009,39.3934,39.016,39.3934,166942.0
2018-03-29 09:35:00,41.74,41.77,41.54,41.58,91184.0,39.384,39.4123,39.1953,39.233,91184.0
2018-03-29 09:40:00,41.68,41.69,41.47,41.63,31812.0,39.3274,39.3368,39.1292,39.2802,31812.0
2018-03-29 09:45:00,41.62,41.62,41.4,41.42,12236.0,39.2708,39.2708,39.0632,39.082,12236.0
2018-03-29 09:50:00,41.46,41.46,41.29,41.38,11790.0,39.1198,39.1198,38.9594,39.0443,11790.0
2018-03-29 09:55:00,41.37,41.48,41.22,41.27,35420.0,39.0349,39.1387,38.8933,38.9405,35420.0
2018-03-29 10:00:00,41.28,41.37,41.25,41.31,20398.0,38.9499,39.0349,38.9216,38.9783,20398.0
2018-03-29 10:05:00,41.24,41.36,41.17,41.18,16160.0,38.9122,39.0254,38.8462,38.8556,16160.0
2018-03-29 10:10:00,41.21,41.46,41.21,41.4,28752.0,38.8839,39.1198,38.8839,39.0632,28752.0
2018-03-29 10:15:00,41.35,41.4,41.25,41.35,40206.0,39.016,39.0632,38.9216,39.016,40206.0
2018-03-29 10:20:00,41.35,41.45,41.3,41.45,7666.0,39.016,39.1103,38.9688,39.1103,7666.0
2018-03-29 10:25:00,41.44,41.49,41.35,41.37,42068.0,39.1009,39.1481,39.016,39.0349,42068.0
2018-03-29 10:30:00,41.41,41.49,41.31,41.48,22590.0,39.0726,39.1481,38.9783,39.1387,22590.0
2018-03-29 10:35:00,41.47,41.5,41.38,41.49,13526.0,39.1292,39.1575,39.0443,39.1481,13526.0
2018-03-29 10:40:00,41.51,41.65,41.45,41.65,30402.0,39.167,39.2991,39.1103,39.2991,30402.0
2018-03-29 10:45:00,41.65,41.75,41.64,41.72,32092.0,39.2991,39.3934,39.2896,39.3651,32092.0
2018-03-29 10:50:00,41.71,41.97,41.7,41.92,50202.0,39.3557,39.601,39.3462,39.5538,50202.0
2018-03-29 10:55:00,41.92,42.02,41.8,42.02,43864.0,39.5538,39.6482,39.4406,39.6482,43864.0
2018-03-29 11:00:00,42.06,42.24,42.04,42.22,66324.0,39.6859,39.8558,39.667,39.8369,66324.0
2018-03-29 11:05:00,42.22,42.48,42.15,42.42,74684.0,39.8369,40.0822,39.7708,40.0256,74684.0
2018-03-29 11:10:00,42.4,42.45,42.21,42.24,72144.0,40.0067,40.0539,39.8274,39.8558,72144.0
2018-03-29 11:15:00,42.3,42.34,42.13,42.15,39722.0,39.9124,39.9501,39.752,39.7708,39722.0
2018-03-29 11:20:00,42.15,42.16,42.02,42.04,29516.0,39.7708,39.7803,39.6482,39.667,29516.0
2018-03-29 11:25:00,42.13,42.18,42.1,42.1,17310.0,39.752,39.7991,39.7237,39.7237,17310.0
2018-03-29 11:30:00,42.08,42.08,41.93,42.0,24066.0,39.7048,39.7048,39.5633,39.6293,24066.0
2018-03-29 11:35:00,42.03,42.03,41.89,41.95,12360.0,39.6576,39.6576,39.5255,39.5821,12360.0
2018-03-29 11:40:00,41.94,42.13,41.94,42.09,21322.0,39.5727,39.752,39.5727,39.7142,21322.0
2018-03-29 11:45:00,42.09,42.19,41.99,42.19,20920.0,39.7142,39.8086,39.6199,39.8086,20920.0
2018-03-29 11:50:00,42.2,42.22,42.09,42.12,34034.0,39.818,39.8369,39.7142,39.7425,34034.0
2018-03-29 11:55:00,42.15,42.26,42.15,42.26,12094.0,39.7708,39.8746,39.7708,39.8746,12094.0
2018-03-29 12:00:00,42.27,42.27,41.93,41.95,37352.0,39.8841,39.8841,39.5633,39.5821,37352.0
2018-03-29 12:05:00,41.97,42.06,41.92,41.95,23592.0,39.601,39.6859,39.5538,39.5821,23592.0
2018-03-29 12:10:00,41.85,41.97,41.84,41.88,36182.0,39.4878,39.601,39.4783,39.5161,36182.0
2018-03-29 12:15:00,41.86,41.98,41.81,41.97,15302.0,39.4972,39.6104,39.45,39.601,15302.0
2018-03-29 12:20:00,41.96,41.96,41.84,41.9,15990.0,39.5916,39.5916,39.4783,39.5349,15990.0
2018-03-29 12:25:00,41.88,42.09,41.88,42.09,12084.0,39.5161,39.7142,39.5161,39.7142,12084.0
2018-03-29 12:30:00,42.08,42.1,42.04,42.05,24334.0,39.7048,39.7237,39.667,39.6765,24334.0
2018-03-29 12:35:00,42.05,42.06,42.0,42.02,8552.0,39.6765,39.6859,39.6293,39.6482,8552.0
2018-03-29 12:40:00,42.0,42.0,41.88,41.94,15620.0,39.6293,39.6293,39.5161,39.5727,15620.0
2018-03-29 12:45:00,41.95,41.95,41.92,41.93,9586.0,39.5821,39.5821,39.5538,39.5633,9586.0
2018-03-29 12:50:00,41.93,42.1,41.93,42.08,23596.0,39.5633,39.7237,39.5633,39.7048,23596.0
2018-03-29 12:55:00,42.08,42.1,42.0,42.02,7312.0,39.7048,39.7237,39.6293,39.6482,7312.0
2018-03-29 13:00:00,42.04,42.12,41.92,41.92,35856.0,39.667,39.7425,39.5538,39.5538,35856.0
2018-03-29 13:05:00,41.93,41.93,41.79,41.8,12256.0,39.5633,39.5633,39.4312,39.4406,12256.0
2018-03-29 13:10:00,41.8,41.96,41.8,41.96,2578.0,39.4406,39.5916,39.4406,39.5916,2578.0
2018-03-29 13:15:00,41.92,42.01,41.9,42.01,13000.0,39.5538,39.6387,39.5349,39.6387,13000.0
2018-03-29 13:20:00,41.99,42.01,41.95,42.01,3800.0,39.6199,39.6387,39.5821,39.6387,3800.0
2018-03-29 13:25:00,41.99,42.02,41.96,42.02,11804.0,39.6199,39.6482,39.5916,39.6482,11804.0
2018-03-29 13:30:00,42.06,42.1,42.04,42.1,5862.0,39.6859,39.7237,39.667,39.7237,5862.0
2018-03-29 13:35:00,42.05,42.19,42.05,42.19,10842.0,39.6765,39.8086,39.6765,39.8086,10842.0
2018-03-29 13:40:00,42.13,42.32,42.1,42.32,26142.0,39.752,39.9312,39.7237,39.9312,26142.0
2018-03-29 13:45:00,42.33,42.48,42.29,42.48,62744.0,39.9407,40.0822,39.9029,40.0822,62744.0
2018-03-29 13:50:00,42.49,42.59,42.48,42.51,60040.0,40.0916,40.186,40.0822,40.1105,60040.0
2018-03-29 13:55:00,42.45,42.6,42.45,42.47,24750.0,40.0539,40.1954,40.0539,40.0728,24750.0
2018-03-29 14:00:00,42.44,42.45,42.3,42.4,25210.0,40.0445,40.0539,39.9124,40.0067,25210.0
2018-03-29 14:05:00,42.46,42.55,42.46,42.5,21000.0,40.0633,40.1483,40.0633,40.1011,21000.0
2018-03-29 14:10:00,42.57,42.74,42.57,42.63,39312.0,40.1671,40.3275,40.1671,40.2237,39312.0
2018-03-29 14:15:00,42.65,42.65,42.5,42.62,44808.0,40.2426,40.2426,40.1011,40.2143,44808.0
2018-03-29 14:20:00,42.61,42.65,42.41,42.41,46980.0,40.2049,40.2426,40.0162,40.0162,46980.0
2018-03-29 14:25:00,42.38,42.61,42.38,42.58,9900.0,39.9879,40.2049,39.9879,40.1766,9900.0
2018-03-29 14:30:00,42.65,42.68,42.59,42.65,14300.0,40.2426,40.2709,40.186,40.2426,14300.0
2018-03-29 14:35:00,42.66,42.69,42.63,42.63,21402.0,40.252,40.2804,40.2237,40.2237,21402.0
2018-03-29 14:40:00,42.6,42.82,42.6,42.77,26096.0,40.1954,40.403,40.1954,40.3558,26096.0
2018-03-29 14:45:00,42.77,42.96,42.77,42.96,29780.0,40.3558,40.5351,40.3558,40.5351,29780.0
2018-03-29 14:50:00,42.9,42.92,42.78,42.84,21834.0,40.4785,40.4974,40.3653,40.4219,21834.0
2018-03-29 14:55:00,42.9,42.93,42.79,42.79,13200.0,40.4785,40.5068,40.3747,40.3747,13200.0
2018-03-29 15:00:00,42.78,43.0,42.69,42.99,31808.0,40.3653,40.5729,40.2804,40.5634,31808.0
2018-03-29 15:05:00,43.01,43.13,43.0,43.09,39660.0,40.5823,40.6955,40.5729,40.6578,39660.0
2018-03-29 15:10:00,43.04,43.16,43.02,43.02,29944.0,40.6106,40.7238,40.5917,40.5917,29944.0
2018-03-29 15:15:00,43.02,43.07,42.93,42.96,37006.0,40.5917,40.6389,40.5068,40.5351,37006.0
2018-03-29 15:20:00,42.95,42.95,42.83,42.86,13668.0,40.5257,40.5257,40.4125,40.4408,13668.0
2018-03-29 15:25:00,42.82,42.83,42.59,42.74,36840.0,40.403,40.4125,40.186,40.3275,36840.0
2018-03-29 15:30:00,42.74,42.74,42.48,42.5,48542.0,40.3275,40.3275,40.0822,40.1011,48542.0
2018-03-29 15:35:00,42.46,42.68,42.41,42.64,54060.0,40.0633,40.2709,40.0162,40.2332,54060.0
2018-03-29 15:40:00,42.62,42.74,42.57,42.6,32134.0,40.2143,40.3275,40.1671,40.1954,32134.0
2018-03-29 15:45:00,42.63,42.87,42.63,42.85,38988.0,40.2237,40.4502,40.2237,40.4313,38988.0
2018-03-29 15:50:00,42.85,42.88,42.58,42.58,48688.0,40.4313,40.4596,40.1766,40.1766,48688.0
2018-03-29 15:55:00,42.59,42.59,42.34,42.34,65074.0,40.186,40.186,39.9501,39.9501,65074.0
2018-04-02 09:30:00,41.85,41.92,41.57,41.86,93566.0,39.4878,39.5538,39.2236,39.4972,93566.0
2018-04-02 09:35:00,41.89,42.09,41.88,42.06,49196.0,39.5255,39.7142,39.5161,39.6859,49196.0
2018-04-02 09:40:00,42.02,42.13,41.96,42.12,49384.0,39.6482,39.752,39.5916,39.7425,49384.0
2018-04-02 09:45:00,42.14,42.14,41.84,41.85,33154.0,39.7614,39.7614,39.4783,39.4878,33154.0
2018-04-02 09:50:00,41.87,41.87,41.75,41.75,67640.0,39.5066,39.5066,39.3934,39.3934,67640.0
2018-04-02 09:55:00,41.73,42.02,41.67,41.94,33570.0,39.3745,39.6482,39.3179,39.5727,33570.0
2018-04-02 10:00:00,42.01,42.02,41.61,41.7,27802.0,39.6387,39.6482,39.2613,39.3462,27802.0
2018-04-02 10:05:00,41.74,41.78,41.5,41.55,30548.0,39.384,39.4217,39.1575,39.2047,30548.0
2018-04-02 10:10:00,41.63,41.67,41.35,41.42,34458.0,39.2802,39.3179,39.016,39.082,34458.0
2018-04-02 10:15:00,41.46,41.56,41.4,41.46,18928.0,39.1198,39.2141,39.0632,39.1198,18928.0
2018-04-02 10:20:00,41.51,41.54,41.35,41.51,27110.0,39.167,39.1953,39.016,39.167,27110.0
2018-04-02 10:25:00,41.47,41.47,41.27,41.35,17116.0,39.1292,39.1292,38.9405,39.016,17116.0
2018-04-02 10:30:00,41.31,41.31,41.1,41.1,49638.0,38.9783,38.9783,38.7801,38.7801,49638.0
2018-04-02 10:35:00,41.09,41.18,40.97,41.13,59634.0,38.7707,38.8556,38.6574,38.8084,59634.0
2018-04-02 10:40:00,41.18,41.26,41.12,41.12,18744.0,38.8556,38.9311,38.799,38.799,18744.0
2018-04-02 10:45:00,41.1,41.2,41.03,41.1,33994.0,38.7801,38.8745,38.7141,38.7801,33994.0
2018-04-02 10:50:00,41.09,41.12,40.85,40.88,39768.0,38.7707,38.799,38.5442,38.5725,39768.0
2018-04-02 10:55:00,40.89,40.94,40.7,40.76,30222.0,38.582,38.6291,38.4027,38.4593,30222.0
2018-04-02 11:00:00,40.74,40.77,40.59,40.61,22312.0,38.4404,38.4687,38.2989,38.3178,22312.0
2018-04-02 11:05:00,40.58,40.58,40.37,40.52,64684.0,38.2895,38.2895,38.0913,38.2328,64684.0
2018-04-02 11:10:00,40.53,40.54,40.38,40.42,46530.0,38.2423,38.2517,38.1007,38.1385,46530.0
2018-04-02 11:15:00,40.34,40.48,40.3,40.48,22892.0,38.063,38.1951,38.0253,38.1951,22892.0
2018-04-02 11:20:00,40.48,40.51,40.34,40.48,10500.0,38.1951,38.2234,38.063,38.1951,10500.0
2018-04-02 11:25:00,40.45,40.52,40.3,40.52,17146.0,38.1668,38.2328,38.0253,38.2328,17146.0
2018-04-02 11:30:00,40.52,40.52,40.24,40.24,30186.0,38.2328,38.2328,37.9686,37.9686,30186.0
2018-04-02 11:35:00,40.27,40.27,39.45,39.58,125242.0,37.997,37.997,37.2232,37.3459,125242.0
2018-04-02 11:40:00,39.59,39.63,39.28,39.5,113008.0,37.3553,37.3931,37.0628,37.2704,113008.0
2018-04-02 11:45:00,39.43,39.81,39.33,39.7,56976.0,37.2044,37.5629,37.11,37.4591,56976.0
2018-04-02 11:50:00,39.72,39.75,39.4,39.57,36902.0,37.478,37.5063,37.1761,37.3365,36902.0
2018-04-02 11:55:00,39.54,39.8,39.47,39.48,94912.0,37.3082,37.5535,37.2421,37.2515,94912.0
2018-04-02 12:00:00,39.47,39.52,39.2,39.43,108900.0,37.2421,37.2893,36.9873,37.2044,108900.0
2018-04-02 12:05:00,39.43,39.43,39.06,39.22,82330.0,37.2044,37.2044,36.8553,37.0062,82330.0
2018-04-02 12:10:00,39.23,39.29,38.97,39.16,79812.0,37.0157,37.0723,36.7703,36.9496,79812.0
2018-04-02 12:15:00,39.19,39.35,38.98,39.34,40404.0,36.9779,37.1289,36.7798,37.1194,40404.0
2018-04-02 12:20:00,39.26,39.43,39.26,39.37,41060.0,37.044,37.2044,37.044,37.1478,41060.0
2018-04-02 12:25:00,39.32,39.49,39.28,39.41,21254.0,37.1006,37.261,37.0628,37.1855,21254.0
2018-04-02 12:30:00,39.43,39.64,39.43,39.56,70830.0,37.2044,37.4025,37.2044,37.327,70830.0
2018-04-02 12:35:00,39.58,39.72,39.45,39.45,22350.0,37.3459,37.478,37.2232,37.2232,22350.0
2018-04-02 12:40:00,39.49,39.76,39.34,39.71,23836.0,37.261,37.5157,37.1194,37.4686,23836.0
2018-04-02 12:45:00,39.7,39.7,39.54,39.63,19458.0,37.4591,37.4591,37.3082,37.3931,19458.0
2018-04-02 12:50:00,39.6,39.62,39.43,39.48,17538.0,37.3648,37.3836,37.2044,37.2515,17538.0
2018-04-02 12:55:00,39.49,39.49,39.32,39.4,24862.0,37.261,37.261,37.1006,37.1761,24862.0
2018-04-02 13:00:00,39.5,39.52,39.2,39.2,39770.0,37.2704,37.2893,36.9873,36.9873,39770.0
2018-04-02 13:05:00,39.16,39.32,39.15,39.16,40564.0,36.9496,37.1006,36.9402,36.9496,40564.0
2018-04-02 13:10:00,39.16,39.32,39.12,39.12,12008.0,36.9496,37.1006,36.9119,36.9119,12008.0
2018-04-02 13:15:00,39.14,39.22,39.12,39.15,37422.0,36.9307,37.0062,36.9119,36.9402,37422.0
2018-04-02 13:20:00,39.17,39.17,39.05,39.05,23744.0,36.959,36.959,36.8458,36.8458,23744.0
2018-04-02 13:25:00,39.05,39.05,38.71,38.75,155942.0,36.8458,36.8458,36.525,36.5628,155942.0
2018-04-02 13:30:00,38.77,39.02,38.73,39.01,33648.0,36.5816,36.8175,36.5439,36.8081,33648.0
2018-04-02 13:35:00,39.03,39.13,38.97,38.98,46574.0,36.8269,36.9213,36.7703,36.7798,46574.0
2018-04-02 13:40:00,39.0,39.0,38.6,38.63,51488.0,36.7986,36.7986,36.4212,36.4495,51488.0
2018-04-02 13:45:00,38.63,38.7,38.5,38.58,65724.0,36.4495,36.5156,36.3269,36.4023,65724.0
2018-04-02 13:50:00,38.57,38.67,38.54,38.6,60352.0,36.3929,36.4873,36.3646,36.4212,60352.0
2018-04-02 13:55:00,38.56,38.56,38.42,38.42,52218.0,36.3835,36.3835,36.2514,36.2514,52218.0
2018-04-02 14:00:00,38.4,38.4,38.13,38.24,127184.0,36.2325,36.2325,35.9777,36.0815,127184.0
2018-04-02 14:05:00,38.24,38.48,38.08,38.43,46960.0,36.0815,36.308,35.9306,36.2608,46960.0
2018-04-02 14:10:00,38.42,38.59,38.3,38.5,30736.0,36.2514,36.4118,36.1382,36.3269,30736.0
2018-04-02 14:15:00,38.52,38.65,38.35,38.59,28548.0,36.3457,36.4684,36.1853,36.4118,28548.0
2018-04-02 14:20:00,38.58,38.81,38.57,38.67,32224.0,36.4023,36.6194,36.3929,36.4873,32224.0
2018-04-02 14:25:00,38.71,38.72,38.36,38.47,57270.0,36.525,36.5344,36.1948,36.2986,57270.0
2018-04-02 14:30:00,38.4,38.71,38.34,38.65,61422.0,36.2325,36.525,36.1759,36.4684,61422.0
2018-04-02 14:35:00,38.63,38.63,38.34,38.48,28308.0,36.4495,36.4495,36.1759,36.308,28308.0
2018-04-02 14:40:00,38.42,38.43,38.29,38.4,16718.0,36.2514,36.2608,36.1287,36.2325,16718.0
2018-04-02 14:45:00,38.31,38.63,38.3,38.63,31912.0,36.1476,36.4495,36.1382,36.4495,31912.0
2018-04-02 14:50:00,38.62,38.9,38.59,38.86,44792.0,36.4401,36.7043,36.4118,36.6665,44792.0
2018-04-02 14:55:00,38.82,38.88,38.7,38.83,45526.0,36.6288,36.6854,36.5156,36.6382,45526.0
2018-04-02 15:00:00,38.85,38.92,38.65,38.81,47290.0,36.6571,36.7232,36.4684,36.6194,47290.0
2018-04-02 15:05:00,38.74,38.8,38.58,38.7,42430.0,36.5533,36.6099,36.4023,36.5156,42430.0
2018-04-02 15:10:00,38.7,39.1,38.65,39.02,29130.0,36.5156,36.893,36.4684,36.8175,29130.0
2018-04-02 15:15:00,39.03,39.19,38.92,39.18,79044.0,36.8269,36.9779,36.7232,36.9685,79044.0
2018-04-02 15:20:00,39.19,39.24,38.83,38.87,61550.0,36.9779,37.0251,36.6382,36.676,61550.0
2018-04-02 15:25:00,38.88,38.88,38.71,38.84,31052.0,36.6854,36.6854,36.525,36.6477,31052.0
2018-04-02 15:30:00,38.94,38.97,38.59,38.6,27944.0,36.742,36.7703,36.4118,36.4212,27944.0
2018-04-02 15:35:00,38.69,38.96,38.67,38.76,21752.0,36.5061,36.7609,36.4873,36.5722,21752.0
2018-04-02 15:40:00,38.75,39.08,38.7,39.04,39690.0,36.5628,36.8741,36.5156,36.8364,39690.0
2018-04-02 15:45:00,39.22,39.44,39.14,39.31,123552.0,37.0062,37.2138,36.9307,37.0911,123552.0
2018-04-02 15:50:00,39.3,39.82,39.3,39.77,137914.0,37.0817,37.5724,37.0817,37.5252,137914.0
2018-04-02 15:55:00,39.77,39.77,39.47,39.58,152112.0,37.5252,37.5252,37.2421,37.3459,152112.0
2018-04-03 09:30:00,40.25,40.29,40.05,40.24,125436.0,37.9781,38.0158,37.7894,37.9686,125436.0
2018-04-03 09:35:00,40.15,40.49,40.15,40.44,140360.0,37.8837,38.2045,37.8837,38.1574,140360.0
2018-04-03 09:40:00,40.5,40.52,40.24,40.28,113362.0,38.214,38.2328,37.9686,38.0064,113362.0
2018-04-03 09:45:00,40.32,40.49,40.25,40.4,36848.0,38.0441,38.2045,37.9781,38.1196,36848.0
2018-04-03 09:50:00,40.37,40.4,40.21,40.33,50840.0,38.0913,38.1196,37.9403,38.0536,50840.0
2018-04-03 09:55:00,40.3,40.36,40.07,40.23,45640.0,38.0253,38.0819,37.8082,37.9592,45640.0
2018-04-03 10:00:00,40.27,40.27,40.13,40.25,28650.0,37.997,37.997,37.8649,37.9781,28650.0
2018-04-03 10:05:00,40.27,40.27,39.99,40.09,53836.0,37.997,37.997,37.7328,37.8271,53836.0
2018-04-03 10:10:00,40.08,40.08,39.78,39.87,70858.0,37.8177,37.8177,37.5346,37.6195,70858.0
2018-04-03 10:15:00,39.92,40.06,39.77,39.8,25950.0,37.6667,37.7988,37.5252,37.5535,25950.0
2018-04-03 10:20:00,39.8,39.98,39.76,39.9,16880.0,37.5535,37.7233,37.5157,37.6478,16880.0
2018-04-03 10:25:00,39.89,40.11,39.86,40.1,15094.0,37.6384,37.846,37.6101,37.8365,15094.0
2018-04-03 10:30:00,40.1,40.3,40.08,40.3,68016.0,37.8365,38.0253,37.8177,38.0253,68016.0
2018-04-03 10:35:00,40.28,40.29,40.09,40.11,55954.0,38.0064,38.0158,37.8271,37.846,55954.0
2018-04-03 10:40:00,40.08,40.27,40.08,40.19,43144.0,37.8177,37.997,37.8177,37.9215,43144.0
2018-04-03 10:45:00,40.18,40.57,40.18,40.5,72192.0,37.912,38.28,37.912,38.214,72192.0
2018-04-03 10:50:00,40.5,40.6,40.43,40.43,52592.0,38.214,38.3083,38.1479,38.1479,52592.0
2018-04-03 10:55:00,40.49,40.74,40.44,40.7,52392.0,38.2045,38.4404,38.1574,38.4027,52392.0
2018-04-03 11:00:00,40.72,40.9,40.7,40.73,116674.0,38.4216,38.5914,38.4027,38.431,116674.0
2018-04-03 11:05:00,40.73,40.99,40.73,40.94,49016.0,38.431,38.6763,38.431,38.6291,49016.0
2018-04-03 11:10:00,40.91,40.94,40.71,40.76,35566.0,38.6008,38.6291,38.4121,38.4593,35566.0
2018-04-03 11:15:00,40.77,40.78,40.6,40.7,31048.0,38.4687,38.4782,38.3083,38.4027,31048.0
2018-04-03 11:20:00,40.73,40.76,40.57,40.6,43092.0,38.431,38.4593,38.28,38.3083,43092.0
2018-04-03 11:25:00,40.6,40.84,40.6,40.65,26768.0,38.3083,38.5348,38.3083,38.3555,26768.0
2018-04-03 11:30:00,40.59,40.67,40.46,40.46,55114.0,38.2989,38.3744,38.1762,38.1762,55114.0
2018-04-03 11:35:00,40.47,40.5,40.3,40.36,111098.0,38.1857,38.214,38.0253,38.0819,111098.0
2018-04-03 11:40:00,40.37,40.54,40.32,40.54,30288.0,38.0913,38.2517,38.0441,38.2517,30288.0
2018-04-03 11:45:00,40.53,40.6,40.38,40.38,22884.0,38.2423,38.3083,38.1007,38.1007,22884.0
2018-04-03 11:50:00,40.41,40.41,40.13,40.23,54940.0,38.1291,38.1291,37.8649,37.9592,54940.0
2018-04-03 11:55:00,40.24,40.27,40.1,40.1,57808.0,37.9686,37.997,37.8365,37.8365,57808.0
2018-04-03 12:00:00,40.09,40.35,40.09,40.35,65870.0,37.8271,38.0724,37.8271,38.0724,65870.0
2018-04-03 12:05:00,40.35,40.42,40.25,40.31,10964.0,38.0724,38.1385,37.9781,38.0347,10964.0
2018-04-03 12:10:00,40.28,40.29,40.19,40.29,8364.0,38.0064,38.0158,37.9215,38.0158,8364.0
2018-04-03 12:15:00,40.35,40.35,40.16,40.19,27772.0,38.0724,38.0724,37.8932,37.9215,27772.0
2018-04-03 12:20:00,40.2,40.26,39.99,40.02,46468.0,37.9309,37.9875,37.7328,37.7611,46468.0
2018-04-03 12:25:00,40.04,40.1,39.98,40.1,39950.0,37.7799,37.8365,37.7233,37.8365,39950.0
2018-04-03 12:30:00,40.06,40.25,40.06,40.22,12218.0,37.7988,37.9781,37.7988,37.9498,12218.0
2018-04-03 12:35:00,40.22,40.24,40.12,40.18,23736.0,37.9498,37.9686,37.8554,37.912,23736.0
2018-04-03 12:40:00,40.23,40.47,40.23,40.41,51644.0,37.9592,38.1857,37.9592,38.1291,51644.0
2018-04-03 12:45:00,40.44,40.44,40.21,40.21,10700.0,38.1574,38.1574,37.9403,37.9403,10700.0
2018-04-03 12:50:00,40.25,40.38,40.24,40.24,6236.0,37.9781,38.1007,37.9686,37.9686,6236.0
2018-04-03 12:55:00,40.24,40.3,40.22,40.3,5000.0,37.9686,38.0253,37.9498,38.0253,5000.0
2018-04-03 13:00:00,40.24,40.24,40.15,40.16,7350.0,37.9686,37.9686,37.8837,37.8932,7350.0
2018-04-03 13:05:00,40.33,40.37,40.28,40.3,11380.0,38.0536,38.0913,38.0064,38.0253,11380.0
2018-04-03 13:10:00,40.32,40.37,40.29,40.29,4614.0,38.0441,38.0913,38.0158,38.0158,4614.0
2018-04-03 13:15:00,40.24,40.36,40.24,40.35,10750.0,37.9686,38.0819,37.9686,38.0724,10750.0
2018-04-03 13:20:00,40.38,40.71,40.37,40.71,15394.0,38.1007,38.4121,38.0913,38.4121,15394.0
2018-04-03 13:25:00,40.72,40.79,40.65,40.66,18134.0,38.4216,38.4876,38.3555,38.3649,18134.0
2018-04-03 13:30:00,40.68,40.73,40.59,40.61,12190.0,38.3838,38.431,38.2989,38.3178,12190.0
2018-04-03 13:35:00,40.62,40.63,40.47,40.47,11400.0,38.3272,38.3366,38.1857,38.1857,11400.0
2018-04-03 13:40:00,40.5,40.6,40.49,40.55,16484.0,38.214,38.3083,38.2045,38.2611,16484.0
2018-04-03 13:45:00,40.57,40.58,40.38,40.38,19540.0,38.28,38.2895,38.1007,38.1007,19540.0
2018-04-03 13:50:00,40.4,40.54,40.4,40.54,4354.0,38.1196,38.2517,38.1196,38.2517,4354.0
2018-04-03 13:55:00,40.6,40.77,40.6,40.74,36016.0,38.3083,38.4687,38.3083,38.4404,36016.0
2018-04-03 14:00:00,40.71,40.8,40.63,40.64,24924.0,38.4121,38.497,38.3366,38.3461,24924.0
2018-04-03 14:05:00,40.65,40.65,40.44,40.55,19874.0,38.3555,38.3555,38.1574,38.2611,19874.0
2018-04-03 14:10:00,40.51,40.51,40.42,40.42,24276.0,38.2234,38.2234,38.1385,38.1385,24276.0
2018-04-03 14:15:00,40.4,40.4,40.21,40.33,23270.0,38.1196,38.1196,37.9403,38.0536,23270.0
2018-04-03 14:20:00,40.32,40.41,40.27,40.41,10686.0,38.0441,38.1291,37.997,38.1291,10686.0
2018-04-03 14:25:00,40.34,40.34,40.19,40.27,18640.0,38.063,38.063,37.9215,37.997,18640.0
2018-04-03 14:30:00,40.24,40.24,39.95,40.01,43796.0,37.9686,37.9686,37.695,37.7516,43796.0
2018-04-03 14:35:00,40.01,40.09,39.97,40.09,22744.0,37.7516,37.8271,37.7139,37.8271,22744.0
2018-04-03 14:40:00,40.1,40.15,39.88,39.88,45320.0,37.8365,37.8837,37.629,37.629,45320.0
2018-04-03 14:45:00,39.94,40.59,39.91,40.52,53168.0,37.6856,38.2989,37.6573,38.2328,53168.0
2018-04-03 14:50:00,40.51,40.55,40.35,40.45,31522.0,38.2234,38.2611,38.0724,38.1668,31522.0
2018-04-03 14:55:00,40.47,40.9,40.46,40.75,66860.0,38.1857,38.5914,38.1762,38.4499,66860.0
2018-04-03 15:00:00,40.78,41.23,40.68,41.1,75500.0,38.4782,38.9028,38.3838,38.7801,75500.0
2018-04-03 15:05:00,41.13,41.62,41.1,41.54,118688.0,38.8084,39.2708,38.7801,39.1953,118688.0
2018-04-03 15:10:00,41.58,41.67,41.2,41.27,105804.0,39.233,39.3179,38.8745,38.9405,105804.0
2018-04-03 15:15:00,41.21,41.44,41.15,41.44,40204.0,38.8839,39.1009,38.8273,39.1009,40204.0
2018-04-03 15:20:00,41.45,41.54,41.22,41.42,44994.0,39.1103,39.1953,38.8933,39.082,44994.0
2018-04-03 15:25:00,41.44,41.65,41.42,41.59,34486.0,39.1009,39.2991,39.082,39.2424,34486.0
2018-04-03 15:30:00,41.6,41.6,41.25,41.31,40106.0,39.2519,39.2519,38.9216,38.9783,40106.0
2018-04-03 15:35:00,41.21,41.3,41.04,41.26,90968.0,38.8839,38.9688,38.7235,38.9311,90968.0
2018-04-03 15:40:00,41.29,41.41,41.25,41.28,23400.0,38.9594,39.0726,38.9216,38.9499,23400.0
2018-04-03 15:45:00,41.31,41.55,41.24,41.27,92656.0,38.9783,39.2047,38.9122,38.9405,92656.0
2018-04-03 15:50:00,41.27,41.46,41.25,41.3,68730.0,38.9405,39.1198,38.9216,38.9688,68730.0
2018-04-03 15:55:00,41.3,41.64,41.3,41.6,93642.0,38.9688,39.2896,38.9688,39.2519,93642.0
2018-04-04 09:30:00,38.97,39.36,38.88,39.36,224804.0,36.7703,37.1383,36.6854,37.1383,224804.0
2018-04-04 09:35:00,39.38,39.68,39.23,39.35,103672.0,37.1572,37.4403,37.0157,37.1289,103672.0
2018-04-04 09:40:00,39.37,39.59,39.23,39.49,82608.0,37.1478,37.3553,37.0157,37.261,82608.0
2018-04-04 09:45:00,39.52,39.52,39.23,39.34,47200.0,37.2893,37.2893,37.0157,37.1194,47200.0
2018-04-04 09:50:00,39.32,39.59,39.25,39.59,47484.0,37.1006,37.3553,37.0345,37.3553,47484.0
2018-04-04 09:55:00,39.64,39.85,39.56,39.8,97066.0,37.4025,37.6007,37.327,37.5535,97066.0
2018-04-04 10:00:00,39.8,39.8,39.49,39.73,61720.0,37.5535,37.5535,37.261,37.4874,61720.0
2018-04-04 10:05:00,39.77,40.08,39.65,39.97,81350.0,37.5252,37.8177,37.4119,37.7139,81350.0
2018-04-04 10:10:00,39.95,40.18,39.94,40.0,83894.0,37.695,37.912,37.6856,37.7422,83894.0
2018-04-04 10:15:00,39.99,40.04,39.77,39.93,61040.0,37.7328,37.7799,37.5252,37.6761,61040.0
2018-04-04 10:20:00,39.95,39.96,39.71,39.71,34624.0,37.695,37.7045,37.4686,37.4686,34624.0
2018-04-04 10:25:00,39.73,39.95,39.72,39.88,37130.0,37.4874,37.695,37.478,37.629,37130.0
2018-04-04 10:30:00,39.8,39.88,39.62,39.65,26978.0,37.5535,37.629,37.3836,37.4119,26978.0
2018-04-04 10:35:00,39.7,39.93,39.65,39.93,13190.0,37.4591,37.6761,37.4119,37.6761,13190.0
2018-04-04 10:40:00,39.91,40.0,39.88,39.99,21282.0,37.6573,37.7422,37.629,37.7328,21282.0
2018-04-04 10:45:00,40.07,40.49,40.07,40.49,72354.0,37.8082,38.2045,37.8082,38.2045,72354.0
2018-04-04 10:50:00,40.5,40.54,40.33,40.38,41378.0,38.214,38.2517,38.0536,38.1007,41378.0
2018-04-04 10:55:00,40.42,40.68,40.37,40.63,37958.0,38.1385,38.3838,38.0913,38.3366,37958.0
2018-04-04 11:00:00,40.61,40.63,40.39,40.39,38856.0,38.3178,38.3366,38.1102,38.1102,38856.0
2018-04-04 11:05:00,40.44,40.44,40.21,40.31,39390.0,38.1574,38.1574,37.9403,38.0347,39390.0
2018-04-04 11:10:00,40.38,40.47,40.27,40.33,14430.0,38.1007,38.1857,37.997,38.0536,14430.0
2018-04-04 11:15:00,40.33,40.72,40.33,40.69,16134.0,38.0536,38.4216,38.0536,38.3932,16134.0
2018-04-04 11:20:00,40.72,40.93,40.72,40.93,39006.0,38.4216,38.6197,38.4216,38.6197,39006.0
2018-04-04 11:25:00,40.94,40.94,40.76,40.85,28154.0,38.6291,38.6291,38.4593,38.5442,28154.0
2018-04-04 11:30:00,40.8,41.09,40.73,40.88,42434.0,38.497,38.7707,38.431,38.5725,42434.0
2018-04-04 11:35:00,40.89,40.96,40.76,40.8,38928.0,38.582,38.648,38.4593,38.497,38928.0
2018-04-04 11:40:00,40.8,40.83,40.67,40.77,60652.0,38.497,38.5253,38.3744,38.4687,60652.0
2018-04-04 11:45:00,40.81,40.94,40.72,40.85,20108.0,38.5065,38.6291,38.4216,38.5442,20108.0
2018-04-04 11:50:00,40.8,40.83,40.67,40.71,10596.0,38.497,38.5253,38.3744,38.4121,10596.0
2018-04-04 11:55:00,40.72,40.92,40.72,40.91,12630.0,38.4216,38.6103,38.4216,38.6008,12630.0
2018-04-04 12:00:00,40.94,40.94,40.8,40.87,6652.0,38.6291,38.6291,38.497,38.5631,6652.0
2018-04-04 12:05:00,40.88,41.21,40.85,41.18,24184.0,38.5725,38.8839,38.5442,38.8556,24184.0
2018-04-04 12:10:00,41.21,41.46,41.21,41.31,61582.0,38.8839,39.1198,38.8839,38.9783,61582.0
2018-04-04 12:15:00,41.3,41.3,41.19,41.19,28754.0,38.9688,38.9688,38.865,38.865,28754.0
2018-04-04 12:20:00,41.13,41.4,41.13,41.3,22290.0,38.8084,39.0632,38.8084,38.9688,22290.0
2018-04-04 12:25:00,41.35,41.4,41.3,41.3,21976.0,39.016,39.0632,38.9688,38.9688,21976.0
2018-04-04 12:30:00,41.25,41.35,41.2,41.35,41610.0,38.9216,39.016,38.8745,39.016,41610.0
2018-04-04 12:35:00,41.35,41.55,41.32,41.33,36762.0,39.016,39.2047,38.9877,38.9971,36762.0
2018-04-04 12:40:00,41.34,41.47,41.29,41.44,12004.0,39.0066,39.1292,38.9594,39.1009,12004.0
2018-04-04 12:45:00,41.51,41.58,41.35,41.35,30588.0,39.167,39.233,39.016,39.016,30588.0
2018-04-04 12:50:00,41.31,41.38,41.23,41.34,12010.0,38.9783,39.0443,38.9028,39.0066,12010.0
2018-04-04 12:55:00,41.35,41.45,41.34,41.37,3202.0,39.016,39.1103,39.0066,39.0349,3202.0
2018-04-04 13:00:00,41.37,41.4,41.2,41.2,16656.0,39.0349,39.0632,38.8745,38.8745,16656.0
2018-04-04 13:05:00,41.23,41.33,41.13,41.15,11498.0,38.9028,38.9971,38.8084,38.8273,11498.0
2018-04-04 13:10:00,41.15,41.15,40.99,41.13,51594.0,38.8273,38.8273,38.6763,38.8084,51594.0
2018-04-04 13:15:00,41.13,41.16,40.99,40.99,22464.0,38.8084,38.8367,38.6763,38.6763,22464.0
2018-04-04 13:20:00,40.99,41.05,40.86,40.99,45036.0,38.6763,38.7329,38.5537,38.6763,45036.0
2018-04-04 13:25:00,40.98,40.98,40.84,40.92,23542.0,38.6669,38.6669,38.5348,38.6103,23542.0
2018-04-04 13:30:00,40.99,41.02,40.93,40.95,15864.0,38.6763,38.7046,38.6197,38.6386,15864.0
2018-04-04 13:35:00,40.94,41.13,40.94,41.09,31574.0,38.6291,38.8084,38.6291,38.7707,31574.0
2018-04-04 13:40:00,41.16,41.3,41.16,41.25,26110.0,38.8367,38.9688,38.8367,38.9216,26110.0
2018-04-04 13:45:00,41.24,41.24,41.02,41.02,8460.0,38.9122,38.9122,38.7046,38.7046,8460.0
2018-04-04 13:50:00,41.0,41.02,40.95,41.02,9044.0,38.6857,38.7046,38.6386,38.7046,9044.0
2018-04-04 13:55:00,41.02,41.16,41.02,41.13,8140.0,38.7046,38.8367,38.7046,38.8084,8140.0
2018-04-04 14:00:00,41.24,41.24,41.18,41.21,15650.0,38.9122,38.9122,38.8556,38.8839,15650.0
2018-04-04 14:05:00,41.23,41.43,41.23,41.39,47284.0,38.9028,39.0915,38.9028,39.0537,47284.0
2018-04-04 14:10:00,41.44,41.63,41.44,41.63,48662.0,39.1009,39.2802,39.1009,39.2802,48662.0
2018-04-04 14:15:00,41.63,41.94,41.63,41.85,70794.0,39.2802,39.5727,39.2802,39.4878,70794.0
2018-04-04 14:20:00,41.85,42.11,41.85,42.03,70922.0,39.4878,39.7331,39.4878,39.6576,70922.0
2018-04-04 14:25:00,42.04,42.12,41.91,42.08,45856.0,39.667,39.7425,39.5444,39.7048,45856.0
2018-04-04 14:30:00,42.08,42.1,41.96,41.96,42578.0,39.7048,39.7237,39.5916,39.5916,42578.0
2018-04-04 14:35:00,41.96,41.97,41.74,41.79,32230.0,39.5916,39.601,39.384,39.4312,32230.0
2018-04-04 14:40:00,41.82,42.25,41.77,42.19,54002.0,39.4595,39.8652,39.4123,39.8086,54002.0
2018-04-04 14:45:00,42.22,42.27,42.08,42.17,70106.0,39.8369,39.8841,39.7048,39.7897,70106.0
2018-04-04 14:50:00,42.21,42.27,42.07,42.12,34484.0,39.8274,39.8841,39.6954,39.7425,34484.0
2018-04-04 14:55:00,42.06,42.25,42.01,42.2,32964.0,39.6859,39.8652,39.6387,39.818,32964.0
2018-04-04 15:00:00,42.22,42.43,42.22,42.35,73272.0,39.8369,40.035,39.8369,39.9595,73272.0
2018-04-04 15:05:00,42.34,42.51,42.3,42.5,51668.0,39.9501,40.1105,39.9124,40.1011,51668.0
2018-04-04 15:10:00,42.49,42.49,42.24,42.24,53464.0,40.0916,40.0916,39.8558,39.8558,53464.0
2018-04-04 15:15:00,42.2,42.26,42.08,42.1,29062.0,39.818,39.8746,39.7048,39.7237,29062.0
2018-04-04 15:20:00,42.15,42.56,42.15,42.53,52252.0,39.7708,40.1577,39.7708,40.1294,52252.0
2018-04-04 15:25:00,42.53,42.68,42.44,42.62,102402.0,40.1294,40.2709,40.0445,40.2143,102402.0
2018-04-04 15:30:00,42.64,42.79,42.58,42.62,39988.0,40.2332,40.3747,40.1766,40.2143,39988.0
2018-04-04 15:35:00,42.59,42.83,42.59,42.81,19856.0,40.186,40.4125,40.186,40.3936,19856.0
2018-04-04 15:40:00,42.82,42.84,42.66,42.66,28848.0,40.403,40.4219,40.252,40.252,28848.0
2018-04-04 15:45:00,42.71,42.88,42.67,42.81,71178.0,40.2992,40.4596,40.2615,40.3936,71178.0
2018-04-04 15:50:00,42.82,43.03,42.82,42.96,64700.0,40.403,40.6012,40.403,40.5351,64700.0
2018-04-04 15:55:00,42.97,43.04,42.76,42.81,89064.0,40.5446,40.6106,40.3464,40.3936,89064.0
2018-04-05 09:30:00,43.49,43.79,43.39,43.79,209088.0,41.0352,41.3183,40.9408,41.3183,209088.0
2018-04-05 09:35:00,43.75,43.8,43.6,43.6,127376.0,41.2805,41.3277,41.139,41.139,127376.0
2018-04-05 09:40:00,43.59,43.74,43.53,43.65,36126.0,41.1296,41.2711,41.0729,41.1862,36126.0
2018-04-05 09:45:00,43.65,43.73,43.43,43.55,49466.0,41.1862,41.2617,40.9786,41.0918,49466.0
2018-04-05 09:50:00,43.53,43.72,43.43,43.72,52102.0,41.0729,41.2522,40.9786,41.2522,52102.0
2018-04-05 09:55:00,43.71,43.88,43.65,43.88,43348.0,41.2428,41.4032,41.1862,41.4032,43348.0
2018-04-05 10:00:00,43.9,43.9,43.73,43.79,29596.0,41.4221,41.4221,41.2617,41.3183,29596.0
2018-04-05 10:05:00,43.74,43.95,43.74,43.94,71454.0,41.2711,41.4692,41.2711,41.4598,71454.0
2018-04-05 10:10:00,43.96,44.05,43.88,43.97,114326.0,41.4787,41.5636,41.4032,41.4881,114326.0
2018-04-05 10:15:00,43.99,44.09,43.8,43.8,49802.0,41.507,41.6013,41.3277,41.3277,49802.0
2018-04-05 10:20:00,43.85,43.91,43.77,43.88,36608.0,41.3749,41.4315,41.2994,41.4032,36608.0
2018-04-05 10:25:00,43.88,43.94,43.74,43.91,38954.0,41.4032,41.4598,41.2711,41.4315,38954.0
2018-04-05 10:30:00,43.93,44.01,43.9,43.91,47034.0,41.4504,41.5258,41.4221,41.4315,47034.0
2018-04-05 10:35:00,43.91,43.96,43.82,43.9,26264.0,41.4315,41.4787,41.3466,41.4221,26264.0
2018-04-05 10:40:00,43.89,43.94,43.8,43.91,19540.0,41.4126,41.4598,41.3277,41.4315,19540.0
2018-04-05 10:45:00,43.94,43.95,43.73,43.81,18940.0,41.4598,41.4692,41.2617,41.3371,18940.0
2018-04-05 10:50:00,43.81,43.91,43.74,43.9,34076.0,41.3371,41.4315,41.2711,41.4221,34076.0
2018-04-05 10:55:00,43.91,43.98,43.86,43.86,17706.0,41.4315,41.4975,41.3843,41.3843,17706.0
2018-04-05 11:00:00,43.89,44.13,43.87,44.13,41114.0,41.4126,41.6391,41.3938,41.6391,41114.0
2018-04-05 11:05:00,44.13,44.35,44.11,44.31,67570.0,41.6391,41.8467,41.6202,41.8089,67570.0
2018-04-05 11:10:00,44.35,44.47,44.27,44.37,45076.0,41.8467,41.9599,41.7712,41.8655,45076.0
2018-04-05 11:15:00,44.37,44.45,44.35,44.44,25580.0,41.8655,41.941,41.8467,41.9316,25580.0
2018-04-05 11:20:00,44.49,44.6,44.45,44.55,86442.0,41.9788,42.0825,41.941,42.0354,86442.0
2018-04-05 11:25:00,44.56,44.66,44.52,44.6,55756.0,42.0448,42.1392,42.0071,42.0825,55756.0
2018-04-05 11:30:00,44.6,44.71,44.55,44.67,51092.0,42.0825,42.1863,42.0354,42.1486,51092.0
2018-04-05 11:35:00,44.67,44.69,44.57,44.57,33566.0,42.1486,42.1675,42.0542,42.0542,33566.0
2018-04-05 11:40:00,44.57,44.6,44.46,44.54,68586.0,42.0542,42.0825,41.9504,42.0259,68586.0
2018-04-05 11:45:00,44.51,44.51,44.41,44.49,46150.0,41.9976,41.9976,41.9033,41.9788,46150.0
2018-04-05 11:50:00,44.47,44.62,44.43,44.56,32312.0,41.9599,42.1014,41.9221,42.0448,32312.0
2018-04-05 11:55:00,44.57,44.64,44.45,44.63,29048.0,42.0542,42.1203,41.941,42.1109,29048.0
2018-04-05 12:00:00,44.67,44.71,44.6,44.66,30132.0,42.1486,42.1863,42.0825,42.1392,30132.0
2018-04-05 12:05:00,44.67,44.67,44.47,44.49,33370.0,42.1486,42.1486,41.9599,41.9788,33370.0
2018-04-05 12:10:00,44.5,44.51,44.4,44.5,24320.0,41.9882,41.9976,41.8938,41.9882,24320.0
2018-04-05 12:15:00,44.49,44.49,44.17,44.33,73882.0,41.9788,41.9788,41.6768,41.8278,73882.0
2018-04-05 12:20:00,44.3,44.36,44.18,44.21,50706.0,41.7995,41.8561,41.6863,41.7146,50706.0
2018-04-05 12:25:00,44.21,44.3,44.21,44.23,6964.0,41.7146,41.7995,41.7146,41.7334,6964.0
2018-04-05 12:30:00,44.22,44.22,44.05,44.14,26574.0,41.724,41.724,41.5636,41.6485,26574.0
2018-04-05 12:35:00,44.16,44.18,44.07,44.18,34088.0,41.6674,41.6863,41.5825,41.6863,34088.0
2018-04-05 12:40:00,44.23,44.23,44.08,44.08,30966.0,41.7334,41.7334,41.5919,41.5919,30966.0
2018-04-05 12:45:00,44.08,44.25,44.05,44.23,38580.0,41.5919,41.7523,41.5636,41.7334,38580.0
2018-04-05 12:50:00,44.24,44.26,44.14,44.17,80558.0,41.7429,41.7617,41.6485,41.6768,80558.0
2018-04-05 12:55:00,44.25,44.32,44.23,44.27,39388.0,41.7523,41.8184,41.7334,41.7712,39388.0
2018-04-05 13:00:00,44.27,44.43,44.27,44.38,27772.0,41.7712,41.9221,41.7712,41.875,27772.0
2018-04-05 13:05:00,44.37,44.4,44.29,44.31,23596.0,41.8655,41.8938,41.79,41.8089,23596.0
2018-04-05 13:10:00,44.3,44.3,44.1,44.15,40246.0,41.7995,41.7995,41.6108,41.6579,40246.0
2018-04-05 13:15:00,44.09,44.09,43.88,43.94,40434.0,41.6013,41.6013,41.4032,41.4598,40434.0
2018-04-05 13:20:00,43.89,43.94,43.54,43.65,59514.0,41.4126,41.4598,41.0824,41.1862,59514.0
2018-04-05 13:25:00,43.67,43.72,43.6,43.66,37806.0,41.205,41.2522,41.139,41.1956,37806.0
2018-04-05 13:30:00,43.63,43.8,43.63,43.75,24054.0,41.1673,41.3277,41.1673,41.2805,24054.0
2018-04-05 13:35:00,43.83,43.85,43.6,43.6,16534.0,41.356,41.3749,41.139,41.139,16534.0
2018-04-05 13:40:00,43.6,43.6,43.29,43.42,140662.0,41.139,41.139,40.8465,40.9692,140662.0
2018-04-05 13:45:00,43.4,43.58,43.4,43.57,16214.0,40.9503,41.1201,40.9503,41.1107,16214.0
2018-04-05 13:50:00,43.55,43.77,43.54,43.67,49786.0,41.0918,41.2994,41.0824,41.205,49786.0
2018-04-05 13:55:00,43.65,43.66,43.57,43.64,18298.0,41.1862,41.1956,41.1107,41.1767,18298.0
2018-04-05 14:00:00,43.67,43.87,43.67,43.74,13462.0,41.205,41.3938,41.205,41.2711,13462.0
2018-04-05 14:05:00,43.71,43.72,43.48,43.49,25346.0,41.2428,41.2522,41.0258,41.0352,25346.0
2018-04-05 14:10:00,43.55,43.68,43.55,43.6,34350.0,41.0918,41.2145,41.0918,41.139,34350.0
2018-04-05 14:15:00,43.6,43.84,43.6,43.81,25282.0,41.139,41.3654,41.139,41.3371,25282.0
2018-04-05 14:20:00,43.82,43.84,43.69,43.74,32256.0,41.3466,41.3654,41.2239,41.2711,32256.0
2018-04-05 14:25:00,43.65,43.8,43.65,43.73,18338.0,41.1862,41.3277,41.1862,41.2617,18338.0
2018-04-05 14:30:00,43.77,44.02,43.76,44.02,40708.0,41.2994,41.5353,41.29,41.5353,40708.0
2018-04-05 14:35:00,44.04,44.07,43.95,43.95,60792.0,41.5542,41.5825,41.4692,41.4692,60792.0
2018-04-05 14:40:00,43.97,44.19,43.94,44.16,44288.0,41.4881,41.6957,41.4598,41.6674,44288.0
2018-04-05 14:45:00,44.2,44.29,44.2,44.23,38032.0,41.7051,41.79,41.7051,41.7334,38032.0
2018-04-05 14:50:00,44.2,44.27,44.2,44.24,34060.0,41.7051,41.7712,41.7051,41.7429,34060.0
2018-04-05 14:55:00,44.3,44.35,44.23,44.32,48008.0,41.7995,41.8467,41.7334,41.8184,48008.0
2018-04-05 15:00:00,44.33,44.34,44.17,44.18,27706.0,41.8278,41.8372,41.6768,41.6863,27706.0
2018-04-05 15:05:00,44.21,44.49,44.19,44.48,41568.0,41.7146,41.9788,41.6957,41.9693,41568.0
2018-04-05 15:10:00,44.48,44.52,44.42,44.43,107768.0,41.9693,42.0071,41.9127,41.9221,107768.0
2018-04-05 15:15:00,44.48,44.5,44.38,44.44,34130.0,41.9693,41.9882,41.875,41.9316,34130.0
2018-04-05 15:20:00,44.46,44.57,44.44,44.47,43662.0,41.9504,42.0542,41.9316,41.9599,43662.0
2018-04-05 15:25:00,44.46,44.46,44.32,44.34,37786.0,41.9504,41.9504,41.8184,41.8372,37786.0
2018-04-05 15:30:00,44.38,44.38,44.06,44.07,44646.0,41.875,41.875,41.573,41.5825,44646.0
2018-04-05 15:35:00,44.09,44.12,43.83,43.92,30480.0,41.6013,41.6296,41.356,41.4409,30480.0
2018-04-05 15:40:00,43.93,44.2,43.92,44.13,52046.0,41.4504,41.7051,41.4409,41.6391,52046.0
2018-04-05 15:45:00,44.13,44.29,44.13,44.27,26342.0,41.6391,41.79,41.6391,41.7712,26342.0
2018-04-05 15:50:00,44.3,44.42,44.15,44.33,69100.0,41.7995,41.9127,41.6579,41.8278,69100.0
2018-04-05 15:55:00,44.31,44.31,44.04,44.07,89392.0,41.8089,41.8089,41.5542,41.5825,89392.0
2018-04-06 09:30:00,42.7,43.01,42.55,42.92,164984.0,40.2898,40.5823,40.1483,40.4974,164984.0
2018-04-06 09:35:00,42.96,43.38,42.96,43.32,102316.0,40.5351,40.9314,40.5351,40.8748,102316.0
2018-04-06 09:40:00,43.25,43.35,43.12,43.21,73016.0,40.8087,40.9031,40.6861,40.771,73016.0
2018-04-06 09:45:00,43.19,43.43,43.15,43.4,84614.0,40.7521,40.9786,40.7144,40.9503,84614.0
2018-04-06 09:50:00,43.44,43.73,43.44,43.58,134826.0,40.988,41.2617,40.988,41.1201,134826.0
2018-04-06 09:55:00,43.6,43.6,43.45,43.47,45688.0,41.139,41.139,40.9975,41.0163,45688.0
2018-04-06 10:00:00,43.52,43.6,43.33,43.42,28572.0,41.0635,41.139,40.8842,40.9692,28572.0
2018-04-06 10:05:00,43.38,43.38,43.21,43.26,34276.0,40.9314,40.9314,40.771,40.8182,34276.0
2018-04-06 10:10:00,43.22,43.3,43.15,43.21,56718.0,40.7804,40.8559,40.7144,40.771,56718.0
2018-04-06 10:15:00,43.29,43.31,43.08,43.3,41374.0,40.8465,40.8654,40.6483,40.8559,41374.0
2018-04-06 10:20:00,43.3,43.44,43.16,43.16,39850.0,40.8559,40.988,40.7238,40.7238,39850.0
2018-04-06 10:25:00,43.19,43.39,43.09,43.1,36636.0,40.7521,40.9408,40.6578,40.6672,36636.0
2018-04-06 10:30:00,43.07,43.13,42.78,42.8,82614.0,40.6389,40.6955,40.3653,40.3841,82614.0
2018-04-06 10:35:00,42.8,42.86,42.63,42.76,86050.0,40.3841,40.4408,40.2237,40.3464,86050.0
2018-04-06 10:40:00,42.77,42.77,42.45,42.48,84528.0,40.3558,40.3558,40.0539,40.0822,84528.0
2018-04-06 10:45:00,42.47,42.49,42.13,42.35,87206.0,40.0728,40.0916,39.752,39.9595,87206.0
2018-04-06 10:50:00,42.35,42.41,42.18,42.22,33628.0,39.9595,40.0162,39.7991,39.8369,33628.0
2018-04-06 10:55:00,42.23,42.5,42.15,42.21,22788.0,39.8463,40.1011,39.7708,39.8274,22788.0
2018-04-06 11:00:00,42.2,42.2,41.87,42.02,77562.0,39.818,39.818,39.5066,39.6482,77562.0
2018-04-06 11:05:00,42.07,42.18,41.92,42.15,41882.0,39.6954,39.7991,39.5538,39.7708,41882.0
2018-04-06 11:10:00,42.13,42.27,42.09,42.16,48630.0,39.752,39.8841,39.7142,39.7803,48630.0
2018-04-06 11:15:00,42.1,42.2,41.98,42.1,23000.0,39.7237,39.818,39.6104,39.7237,23000.0
2018-04-06 11:20:00,42.09,42.18,41.8,41.82,36912.0,39.7142,39.7991,39.4406,39.4595,36912.0
2018-04-06 11:25:00,41.84,42.09,41.84,42.0,41214.0,39.4783,39.7142,39.4783,39.6293,41214.0
2018-04-06 11:30:00,42.05,42.27,42.05,42.26,40906.0,39.6765,39.8841,39.6765,39.8746,40906.0
2018-04-06 11:35:00,42.24,42.37,42.13,42.36,29718.0,39.8558,39.9784,39.752,39.969,29718.0
2018-04-06 11:40:00,42.37,42.39,42.2,42.2,39992.0,39.9784,39.9973,39.818,39.818,39992.0
2018-04-06 11:45:00,42.18,42.19,41.88,41.92,37768.0,39.7991,39.8086,39.5161,39.5538,37768.0
2018-04-06 11:50:00,41.88,42.13,41.83,42.06,22502.0,39.5161,39.752,39.4689,39.6859,22502.0
2018-04-06 11:55:00,42.1,42.36,42.09,42.26,15812.0,39.7237,39.969,39.7142,39.8746,15812.0
2018-04-06 12:00:00,42.25,42.25,42.03,42.03,20446.0,39.8652,39.8652,39.6576,39.6576,20446.0
2018-04-06 12:05:00,42.06,42.32,42.04,42.16,12228.0,39.6859,39.9312,39.667,39.7803,12228.0
2018-04-06 12:10:00,42.13,42.16,41.92,41.92,17610.0,39.752,39.7803,39.5538,39.5538,17610.0
2018-04-06 12:15:00,41.94,41.96,41.76,41.76,20408.0,39.5727,39.5916,39.4029,39.4029,20408.0
2018-04-06 12:20:00,41.76,41.81,41.67,41.71,44542.0,39.4029,39.45,39.3179,39.3557,44542.0
2018-04-06 12:25:00,41.75,41.77,41.65,41.65,13338.0,39.3934,39.4123,39.2991,39.2991,13338.0
2018-04-06 12:30:00,41.65,41.91,41.65,41.75,11402.0,39.2991,39.5444,39.2991,39.3934,11402.0
2018-04-06 12:35:00,41.83,42.04,41.83,42.02,26344.0,39.4689,39.667,39.4689,39.6482,26344.0
2018-04-06 12:40:00,42.02,42.31,42.02,42.16,36786.0,39.6482,39.9218,39.6482,39.7803,36786.0
2018-04-06 12:45:00,42.16,42.3,42.13,42.28,7320.0,39.7803,39.9124,39.752,39.8935,7320.0
2018-04-06 12:50:00,42.2,42.39,42.12,42.39,13924.0,39.818,39.9973,39.7425,39.9973,13924.0
2018-04-06 12:55:00,42.38,42.56,42.37,42.5,50302.0,39.9879,40.1577,39.9784,40.1011,50302.0
2018-04-06 13:00:00,42.48,42.49,42.26,42.38,23200.0,40.0822,40.0916,39.8746,39.9879,23200.0
2018-04-06 13:05:00,42.37,42.37,42.09,42.23,12904.0,39.9784,39.9784,39.7142,39.8463,12904.0
2018-04-06 13:10:00,42.11,42.11,41.88,41.95,35618.0,39.7331,39.7331,39.5161,39.5821,35618.0
2018-04-06 13:15:00,41.98,42.04,41.85,41.98,11498.0,39.6104,39.667,39.4878,39.6104,11498.0
2018-04-06 13:20:00,41.96,42.05,41.94,41.96,6502.0,39.5916,39.6765,39.5727,39.5916,6502.0
2018-04-06 13:25:00,41.99,42.25,41.99,42.12,15034.0,39.6199,39.8652,39.6199,39.7425,15034.0
2018-04-06 13:30:00,42.13,42.27,41.99,41.99,13868.0,39.752,39.8841,39.6199,39.6199,13868.0
2018-04-06 13:35:00,42.03,42.1,41.78,41.81,37068.0,39.6576,39.7237,39.4217,39.45,37068.0
2018-04-06 13:40:00,41.8,41.88,41.68,41.82,42336.0,39.4406,39.5161,39.3274,39.4595,42336.0
2018-04-06 13:45:00,41.8,41.81,41.41,41.46,120702.0,39.4406,39.45,39.0726,39.1198,120702.0
2018-04-06 13:50:00,41.49,41.52,41.17,41.18,76182.0,39.1481,39.1764,38.8462,38.8556,76182.0
2018-04-06 13:55:00,41.24,41.34,41.02,41.05,51654.0,38.9122,39.0066,38.7046,38.7329,51654.0
2018-04-06 14:00:00,41.01,41.15,40.93,40.98,96044.0,38.6952,38.8273,38.6197,38.6669,96044.0
2018-04-06 14:05:00,40.99,41.06,40.73,40.86,119172.0,38.6763,38.7424,38.431,38.5537,119172.0
2018-04-06 14:10:00,40.88,41.1,40.87,41.03,43948.0,38.5725,38.7801,38.5631,38.7141,43948.0
2018-04-06 14:15:00,40.97,41.05,40.82,40.86,49516.0,38.6574,38.7329,38.5159,38.5537,49516.0
2018-04-06 14:20:00,40.87,41.06,40.87,40.88,24988.0,38.5631,38.7424,38.5631,38.5725,24988.0
2018-04-06 14:25:00,40.89,40.89,40.69,40.7,28278.0,38.582,38.582,38.3932,38.4027,28278.0
2018-04-06 14:30:00,40.68,40.91,40.56,40.61,95634.0,38.3838,38.6008,38.2706,38.3178,95634.0
2018-04-06 14:35:00,40.62,40.68,40.34,40.4,106588.0,38.3272,38.3838,38.063,38.1196,106588.0
2018-04-06 14:40:00,40.37,40.76,40.3,40.57,37790.0,38.0913,38.4593,38.0253,38.28,37790.0
2018-04-06 14:45:00,40.59,40.6,40.32,40.46,45298.0,38.2989,38.3083,38.0441,38.1762,45298.0
2018-04-06 14:50:00,40.42,40.43,40.16,40.35,58108.0,38.1385,38.1479,37.8932,38.0724,58108.0
2018-04-06 14:55:00,40.29,40.31,40.02,40.15,57162.0,38.0158,38.0347,37.7611,37.8837,57162.0
2018-04-06 15:00:00,40.25,40.45,40.03,40.05,57926.0,37.9781,38.1668,37.7705,37.7894,57926.0
2018-04-06 15:05:00,40.01,40.27,39.97,40.23,108864.0,37.7516,37.997,37.7139,37.9592,108864.0
2018-04-06 15:10:00,40.25,40.67,40.19,40.65,60220.0,37.9781,38.3744,37.9215,38.3555,60220.0
2018-04-06 15:15:00,40.64,40.72,40.46,40.46,96792.0,38.3461,38.4216,38.1762,38.1762,96792.0
2018-04-06 15:20:00,40.52,40.76,40.48,40.55,127658.0,38.2328,38.4593,38.1951,38.2611,127658.0
2018-04-06 15:25:00,40.56,40.61,40.35,40.47,59488.0,38.2706,38.3178,38.0724,38.1857,59488.0
2018-04-06 15:30:00,40.38,40.75,40.31,40.67,47368.0,38.1007,38.4499,38.0347,38.3744,47368.0
2018-04-06 15:35:00,40.65,40.95,40.58,40.93,78862.0,38.3555,38.6386,38.2895,38.6197,78862.0
2018-04-06 15:40:00,40.91,41.1,40.87,40.94,129462.0,38.6008,38.7801,38.5631,38.6291,129462.0
2018-04-06 15:45:00,40.94,41.01,40.66,40.76,121924.0,38.6291,38.6952,38.3649,38.4593,121924.0
2018-04-06 15:50:00,40.75,41.32,40.74,41.14,147150.0,38.4499,38.9877,38.4404,38.8178,147150.0
2018-04-06 15:55:00,41.1,41.2,40.95,40.99,140642.0,38.7801,38.8745,38.6386,38.6763,140642.0
2018-04-09 09:30:00,42.0,42.1,41.85,42.06,118246.0,39.6293,39.7237,39.4878,39.6859,118246.0
2018-04-09 09:35:00,42.06,42.09,41.68,41.72,77418.0,39.6859,39.7142,39.3274,39.3651,77418.0
2018-04-09 09:40:00,41.78,41.83,41.66,41.74,34510.0,39.4217,39.4689,39.3085,39.384,34510.0
2018-04-09 09:45:00,41.8,41.8,41.58,41.77,52828.0,39.4406,39.4406,39.233,39.4123,52828.0
2018-04-09 09:50:00,41.77,42.13,41.74,42.07,84394.0,39.4123,39.752,39.384,39.6954,84394.0
2018-04-09 09:55:00,42.06,42.28,42.02,42.1,70286.0,39.6859,39.8935,39.6482,39.7237,70286.0
2018-04-09 10:00:00,42.15,42.17,41.98,42.02,28548.0,39.7708,39.7897,39.6104,39.6482,28548.0
2018-04-09 10:05:00,42.01,42.09,41.85,41.9,71578.0,39.6387,39.7142,39.4878,39.5349,71578.0
2018-04-09 10:10:00,41.89,42.0,41.81,41.83,53116.0,39.5255,39.6293,39.45,39.4689,53116.0
2018-04-09 10:15:00,41.85,42.05,41.85,41.88,118060.0,39.4878,39.6765,39.4878,39.5161,118060.0
2018-04-09 10:20:00,41.83,42.08,41.83,42.07,32252.0,39.4689,39.7048,39.4689,39.6954,32252.0
2018-04-09 10:25:00,42.1,42.16,42.0,42.14,55670.0,39.7237,39.7803,39.6293,39.7614,55670.0
2018-04-09 10:30:00,42.15,42.58,42.15,42.44,111244.0,39.7708,40.1766,39.7708,40.0445,111244.0
2018-04-09 10:35:00,42.39,42.5,42.35,42.35,55830.0,39.9973,40.1011,39.9595,39.9595,55830.0
2018-04-09 10:40:00,42.39,42.4,42.25,42.36,17870.0,39.9973,40.0067,39.8652,39.969,17870.0
2018-04-09 10:45:00,42.38,42.46,42.25,42.33,41174.0,39.9879,40.0633,39.8652,39.9407,41174.0
2018-04-09 10:50:00,42.34,42.46,42.33,42.41,13780.0,39.9501,40.0633,39.9407,40.0162,13780.0
2018-04-09 10:55:00,42.41,42.42,42.35,42.38,13330.0,40.0162,40.0256,39.9595,39.9879,13330.0
2018-04-09 11:00:00,42.38,42.42,42.25,42.39,29302.0,39.9879,40.0256,39.8652,39.9973,29302.0
2018-04-09 11:05:00,42.37,42.42,42.21,42.28,10900.0,39.9784,40.0256,39.8274,39.8935,10900.0
2018-04-09 11:10:00,42.33,42.44,42.32,42.43,16180.0,39.9407,40.0445,39.9312,40.035,16180.0
2018-04-09 11:15:00,42.45,42.62,42.45,42.57,35942.0,40.0539,40.2143,40.0539,40.1671,35942.0
2018-04-09 11:20:00,42.58,42.6,42.52,42.54,23624.0,40.1766,40.1954,40.12,40.1388,23624.0
2018-04-09 11:25:00,42.58,42.59,42.49,42.58,18610.0,40.1766,40.186,40.0916,40.1766,18610.0
2018-04-09 11:30:00,42.6,42.72,42.6,42.62,28342.0,40.1954,40.3087,40.1954,40.2143,28342.0
2018-04-09 11:35:00,42.63,42.72,42.55,42.55,27318.0,40.2237,40.3087,40.1483,40.1483,27318.0
2018-04-09 11:40:00,42.57,42.7,42.57,42.69,11434.0,40.1671,40.2898,40.1671,40.2804,11434.0
2018-04-09 11:45:00,42.71,42.87,42.71,42.82,40850.0,40.2992,40.4502,40.2992,40.403,40850.0
2018-04-09 11:50:00,42.82,42.86,42.69,42.76,28864.0,40.403,40.4408,40.2804,40.3464,28864.0
2018-04-09 11:55:00,42.76,42.76,42.61,42.74,21846.0,40.3464,40.3464,40.2049,40.3275,21846.0
2018-04-09 12:00:00,42.79,42.83,42.74,42.79,18616.0,40.3747,40.4125,40.3275,40.3747,18616.0
2018-04-09 12:05:00,42.79,42.9,42.77,42.88,24454.0,40.3747,40.4785,40.3558,40.4596,24454.0
2018-04-09 12:10:00,42.85,42.94,42.84,42.92,14780.0,40.4313,40.5162,40.4219,40.4974,14780.0
2018-04-09 12:15:00,42.88,42.88,42.74,42.75,15090.0,40.4596,40.4596,40.3275,40.337,15090.0
2018-04-09 12:20:00,42.74,42.77,42.69,42.77,23832.0,40.3275,40.3558,40.2804,40.3558,23832.0
2018-04-09 12:25:00,42.75,42.81,42.74,42.81,12158.0,40.337,40.3936,40.3275,40.3936,12158.0
2018-04-09 12:30:00,42.79,42.79,42.7,42.74,11372.0,40.3747,40.3747,40.2898,40.3275,11372.0
2018-04-09 12:35:00,42.76,42.85,42.74,42.77,20774.0,40.3464,40.4313,40.3275,40.3558,20774.0
2018-04-09 12:40:00,42.72,42.75,42.62,42.74,27372.0,40.3087,40.337,40.2143,40.3275,27372.0
2018-04-09 12:45:00,42.78,42.94,42.76,42.9,16564.0,40.3653,40.5162,40.3464,40.4785,16564.0
2018-04-09 12:50:00,42.89,42.96,42.88,42.94,14018.0,40.4691,40.5351,40.4596,40.5162,14018.0
2018-04-09 12:55:00,42.94,42.94,42.84,42.88,20904.0,40.5162,40.5162,40.4219,40.4596,20904.0
2018-04-09 13:00:00,42.91,43.05,42.91,43.02,61924.0,40.4879,40.62,40.4879,40.5917,61924.0
2018-04-09 13:05:00,43.01,43.12,42.96,43.07,22384.0,40.5823,40.6861,40.5351,40.6389,22384.0
2018-04-09 13:10:00,43.1,43.11,42.96,42.99,21410.0,40.6672,40.6766,40.5351,40.5634,21410.0
2018-04-09 13:15:00,43.02,43.07,43.0,43.05,16132.0,40.5917,40.6389,40.5729,40.62,16132.0
2018-04-09 13:20:00,43.03,43.03,42.92,42.99,16340.0,40.6012,40.6012,40.4974,40.5634,16340.0
2018-04-09 13:25:00,43.0,43.04,42.93,43.02,23050.0,40.5729,40.6106,40.5068,40.5917,23050.0
2018-04-09 13:30:00,43.05,43.11,43.02,43.05,20600.0,40.62,40.6766,40.5917,40.62,20600.0
2018-04-09 13:35:00,43.02,43.04,42.93,43.04,23576.0,40.5917,40.6106,40.5068,40.6106,23576.0
2018-04-09 13:40:00,43.04,43.06,42.94,42.99,25366.0,40.6106,40.6295,40.5162,40.5634,25366.0
2018-04-09 13:45:00,43.0,43.07,42.97,43.07,11788.0,40.5729,40.6389,40.5446,40.6389,11788.0
2018-04-09 13:50:00,43.06,43.24,43.06,43.23,49424.0,40.6295,40.7993,40.6295,40.7899,49424.0
2018-04-09 13:55:00,43.23,43.28,43.21,43.22,21056.0,40.7899,40.8371,40.771,40.7804,21056.0
2018-04-09 14:00:00,43.24,43.24,43.12,43.12,22194.0,40.7993,40.7993,40.6861,40.6861,22194.0
2018-04-09 14:05:00,43.05,43.06,42.92,42.96,56630.0,40.62,40.6295,40.4974,40.5351,56630.0
2018-04-09 14:10:00,42.91,42.95,42.85,42.95,75254.0,40.4879,40.5257,40.4313,40.5257,75254.0
2018-04-09 14:15:00,42.95,43.08,42.87,43.07,35740.0,40.5257,40.6483,40.4502,40.6389,35740.0
2018-04-09 14:20:00,43.04,43.04,42.74,42.82,69860.0,40.6106,40.6106,40.3275,40.403,69860.0
2018-04-09 14:25:00,42.84,42.84,42.72,42.74,26100.0,40.4219,40.4219,40.3087,40.3275,26100.0
2018-04-09 14:30:00,42.72,42.85,42.69,42.8,43060.0,40.3087,40.4313,40.2804,40.3841,43060.0
2018-04-09 14:35:00,42.77,42.77,42.63,42.74,14396.0,40.3558,40.3558,40.2237,40.3275,14396.0
2018-04-09 14:40:00,42.71,42.72,42.46,42.54,60900.0,40.2992,40.3087,40.0633,40.1388,60900.0
2018-04-09 14:45:00,42.53,42.7,42.53,42.6,50130.0,40.1294,40.2898,40.1294,40.1954,50130.0
2018-04-09 14:50:00,42.7,42.77,42.68,42.74,38430.0,40.2898,40.3558,40.2709,40.3275,38430.0
2018-04-09 14:55:00,42.75,42.79,42.72,42.75,29036.0,40.337,40.3747,40.3087,40.337,29036.0
2018-04-09 15:00:00,42.76,42.82,42.64,42.82,31150.0,40.3464,40.403,40.2332,40.403,31150.0
2018-04-09 15:05:00,42.79,42.86,42.76,42.8,12792.0,40.3747,40.4408,40.3464,40.3841,12792.0
2018-04-09 15:10:00,42.83,42.83,42.6,42.6,43850.0,40.4125,40.4125,40.1954,40.1954,43850.0
2018-04-09 15:15:00,42.61,42.61,42.34,42.37,92690.0,40.2049,40.2049,39.9501,39.9784,92690.0
2018-04-09 15:20:00,42.33,42.34,42.18,42.3,58114.0,39.9407,39.9501,39.7991,39.9124,58114.0
2018-04-09 15:25:00,42.29,42.33,42.2,42.31,17990.0,39.9029,39.9407,39.818,39.9218,17990.0
2018-04-09 15:30:00,42.3,42.35,42.06,42.07,39888.0,39.9124,39.9595,39.6859,39.6954,39888.0
2018-04-09 15:35:00,42.1,42.16,42.05,42.09,37886.0,39.7237,39.7803,39.6765,39.7142,37886.0
2018-04-09 15:40:00,42.05,42.05,41.81,41.95,102762.0,39.6765,39.6765,39.45,39.5821,102762.0
2018-04-09 15:45:00,41.94,42.06,41.73,41.73,28642.0,39.5727,39.6859,39.3745,39.3745,28642.0
2018-04-09 15:50:00,41.71,41.79,41.63,41.65,30366.0,39.3557,39.4312,39.2802,39.2991,30366.0
2018-04-09 15:55:00,41.65,41.68,41.13,41.2,175848.0,39.2991,39.3274,38.8084,38.8745,175848.0
2018-04-10 09:30:00,43.13,43.3,42.93,43.0,198800.0,40.6955,40.8559,40.5068,40.5729,198800.0
2018-04-10 09:35:00,43.01,43.22,42.97,43.22,104704.0,40.5823,40.7804,40.5446,40.7804,104704.0
2018-04-10 09:40:00,43.25,43.35,43.04,43.06,116922.0,40.8087,40.9031,40.6106,40.6295,116922.0
2018-04-10 09:45:00,43.11,43.29,43.06,43.22,61410.0,40.6766,40.8465,40.6295,40.7804,61410.0
2018-04-10 09:50:00,43.2,43.21,42.87,42.92,53848.0,40.7616,40.771,40.4502,40.4974,53848.0
2018-04-10 09:55:00,42.95,42.99,42.73,42.87,64064.0,40.5257,40.5634,40.3181,40.4502,64064.0
2018-04-10 10:00:00,42.88,42.95,42.82,42.95,33244.0,40.4596,40.5257,40.403,40.5257,33244.0
2018-04-10 10:05:00,42.93,43.01,42.74,42.98,56394.0,40.5068,40.5823,40.3275,40.554,56394.0
2018-04-10 10:10:00,42.97,43.31,42.95,43.25,85072.0,40.5446,40.8654,40.5257,40.8087,85072.0
2018-04-10 10:15:00,43.24,43.31,43.2,43.22,50188.0,40.7993,40.8654,40.7616,40.7804,50188.0
2018-04-10 10:20:00,43.24,43.45,43.1,43.43,83706.0,40.7993,40.9975,40.6672,40.9786,83706.0
2018-04-10 10:25:00,43.46,43.57,43.44,43.49,68628.0,41.0069,41.1107,40.988,41.0352,68628.0
2018-04-10 10:30:00,43.52,43.72,43.52,43.71,71660.0,41.0635,41.2522,41.0635,41.2428,71660.0
2018-04-10 10:35:00,43.68,43.69,43.54,43.56,47272.0,41.2145,41.2239,41.0824,41.1012,47272.0
2018-04-10 10:40:00,43.56,43.75,43.56,43.69,60458.0,41.1012,41.2805,41.1012,41.2239,60458.0
2018-04-10 10:45:00,43.73,43.79,43.66,43.66,32598.0,41.2617,41.3183,41.1956,41.1956,32598.0
2018-04-10 10:50:00,43.68,43.71,43.62,43.69,23912.0,41.2145,41.2428,41.1579,41.2239,23912.0
2018-04-10 10:55:00,43.68,43.68,43.52,43.58,42232.0,41.2145,41.2145,41.0635,41.1201,42232.0
2018-04-10 11:00:00,43.58,43.88,43.58,43.81,68898.0,41.1201,41.4032,41.1201,41.3371,68898.0
2018-04-10 11:05:00,43.8,43.8,43.63,43.66,65526.0,41.3277,41.3277,41.1673,41.1956,65526.0
2018-04-10 11:10:00,43.65,43.65,43.48,43.63,68622.0,41.1862,41.1862,41.0258,41.1673,68622.0
2018-04-10 11:15:00,43.64,43.74,43.59,43.68,23410.0,41.1767,41.2711,41.1296,41.2145,23410.0
2018-04-10 11:20:00,43.7,43.85,43.66,43.85,23746.0,41.2333,41.3749,41.1956,41.3749,23746.0
2018-04-10 11:25:00,43.85,43.9,43.68,43.76,38374.0,41.3749,41.4221,41.2145,41.29,38374.0
2018-04-10 11:30:00,43.73,43.88,43.72,43.86,21660.0,41.2617,41.4032,41.2522,41.3843,21660.0
2018-04-10 11:35:00,43.83,43.88,43.76,43.83,21144.0,41.356,41.4032,41.29,41.356,21144.0
2018-04-10 11:40:00,43.9,43.98,43.56,43.6,50000.0,41.4221,41.4975,41.1012,41.139,50000.0
2018-04-10 11:45:00,43.58,43.58,43.18,43.38,144970.0,41.1201,41.1201,40.7427,40.9314,144970.0
2018-04-10 11:50:00,43.38,43.57,43.32,43.53,35140.0,40.9314,41.1107,40.8748,41.0729,35140.0
2018-04-10 11:55:00,43.53,43.66,43.52,43.62,25812.0,41.0729,41.1956,41.0635,41.1579,25812.0
2018-04-10 12:00:00,43.7,43.7,43.5,43.58,29206.0,41.2333,41.2333,41.0446,41.1201,29206.0
2018-04-10 12:05:00,43.58,43.61,43.46,43.6,17006.0,41.1201,41.1484,41.0069,41.139,17006.0
2018-04-10 12:10:00,43.59,43.61,43.48,43.49,13350.0,41.1296,41.1484,41.0258,41.0352,13350.0
2018-04-10 12:15:00,43.47,43.47,43.32,43.39,35028.0,41.0163,41.0163,40.8748,40.9408,35028.0
2018-04-10 12:20:00,43.35,43.38,43.24,43.24,53136.0,40.9031,40.9314,40.7993,40.7993,53136.0
2018-04-10 12:25:00,43.17,43.18,42.52,42.81,174832.0,40.7333,40.7427,40.12,40.3936,174832.0
2018-04-10 12:30:00,42.75,43.25,42.75,43.09,30132.0,40.337,40.8087,40.337,40.6578,30132.0
2018-04-10 12:35:00,43.13,43.2,43.04,43.19,28324.0,40.6955,40.7616,40.6106,40.7521,28324.0
2018-04-10 12:40:00,43.15,43.18,43.03,43.12,22554.0,40.7144,40.7427,40.6012,40.6861,22554.0
2018-04-10 12:45:00,43.13,43.31,42.98,43.31,31186.0,40.6955,40.8654,40.554,40.8654,31186.0
2018-04-10 12:50:00,43.3,43.3,43.13,43.14,21964.0,40.8559,40.8559,40.6955,40.705,21964.0
2018-04-10 12:55:00,43.18,43.29,43.12,43.15,13876.0,40.7427,40.8465,40.6861,40.7144,13876.0
2018-04-10 13:00:00,43.19,43.25,43.06,43.22,18326.0,40.7521,40.8087,40.6295,40.7804,18326.0
2018-04-10 13:05:00,43.15,43.22,43.1,43.17,20750.0,40.7144,40.7804,40.6672,40.7333,20750.0
2018-04-10 13:10:00,43.2,43.4,43.19,43.35,18460.0,40.7616,40.9503,40.7521,40.9031,18460.0
2018-04-10 13:15:00,43.4,43.4,43.22,43.24,26200.0,40.9503,40.9503,40.7804,40.7993,26200.0
2018-04-10 13:20:00,43.19,43.37,43.15,43.34,12354.0,40.7521,40.922,40.7144,40.8937,12354.0
2018-04-10 13:25:00,43.27,43.39,43.24,43.34,9592.0,40.8276,40.9408,40.7993,40.8937,9592.0
2018-04-10 13:30:00,43.3,43.55,43.23,43.55,55848.0,40.8559,41.0918,40.7899,41.0918,55848.0
2018-04-10 13:35:00,43.54,43.55,43.45,43.52,18872.0,41.0824,41.0918,40.9975,41.0635,18872.0
2018-04-10 13:40:00,43.52,43.52,43.23,43.23,26256.0,41.0635,41.0635,40.7899,40.7899,26256.0
2018-04-10 13:45:00,43.23,43.23,42.95,43.1,36652.0,40.7899,40.7899,40.5257,40.6672,36652.0
2018-04-10 13:50:00,43.1,43.28,43.05,43.27,15908.0,40.6672,40.8371,40.62,40.8276,15908.0
2018-04-10 13:55:00,43.26,43.5,43.26,43.5,18312.0,40.8182,41.0446,40.8182,41.0446,18312.0
2018-04-10 14:00:00,43.52,43.54,43.39,43.49,42150.0,41.0635,41.0824,40.9408,41.0352,42150.0
2018-04-10 14:05:00,43.44,43.65,43.44,43.6,28604.0,40.988,41.1862,40.988,41.139,28604.0
2018-04-10 14:10:00,43.68,43.81,43.62,43.65,39182.0,41.2145,41.3371,41.1579,41.1862,39182.0
2018-04-10 14:15:00,43.63,43.72,43.6,43.6,30136.0,41.1673,41.2522,41.139,41.139,30136.0
2018-04-10 14:20:00,43.62,43.63,43.55,43.59,16736.0,41.1579,41.1673,41.0918,41.1296,16736.0
2018-04-10 14:25:00,43.57,43.64,43.4,43.4,22542.0,41.1107,41.1767,40.9503,40.9503,22542.0
2018-04-10 14:30:00,43.46,43.59,43.44,43.59,13256.0,41.0069,41.1296,40.988,41.1296,13256.0
2018-04-10 14:35:00,43.56,43.56,43.23,43.33,38020.0,41.1012,41.1012,40.7899,40.8842,38020.0
2018-04-10 14:40:00,43.34,43.35,43.05,43.31,32430.0,40.8937,40.9031,40.62,40.8654,32430.0
2018-04-10 14:45:00,43.26,43.51,43.26,43.27,15614.0,40.8182,41.0541,40.8182,40.8276,15614.0
2018-04-10 14:50:00,43.29,43.51,43.27,43.5,13218.0,40.8465,41.0541,40.8276,41.0446,13218.0
2018-04-10 14:55:00,43.44,43.63,43.43,43.63,18388.0,40.988,41.1673,40.9786,41.1673,18388.0
2018-04-10 15:00:00,43.63,43.63,43.38,43.38,24158.0,41.1673,41.1673,40.9314,40.9314,24158.0
2018-04-10 15:05:00,43.41,43.71,43.41,43.7,29808.0,40.9597,41.2428,40.9597,41.2333,29808.0
2018-04-10 15:10:00,43.68,43.75,43.6,43.69,39368.0,41.2145,41.2805,41.139,41.2239,39368.0
2018-04-10 15:15:00,43.68,43.72,43.52,43.71,27224.0,41.2145,41.2522,41.0635,41.2428,27224.0
2018-04-10 15:20:00,43.74,43.77,43.45,43.45,46664.0,41.2711,41.2994,40.9975,40.9975,46664.0
2018-04-10 15:25:00,43.46,43.62,43.37,43.62,26504.0,41.0069,41.1579,40.922,41.1579,26504.0
2018-04-10 15:30:00,43.57,43.57,43.36,43.39,21974.0,41.1107,41.1107,40.9125,40.9408,21974.0
2018-04-10 15:35:00,43.47,43.6,43.38,43.59,20386.0,41.0163,41.139,40.9314,41.1296,20386.0
2018-04-10 15:40:00,43.58,43.63,43.49,43.49,26108.0,41.1201,41.1673,41.0352,41.0352,26108.0
2018-04-10 15:45:00,43.46,43.57,43.45,43.47,65684.0,41.0069,41.1107,40.9975,41.0163,65684.0
2018-04-10 15:50:00,43.56,43.61,43.4,43.42,37708.0,41.1012,41.1484,40.9503,40.9692,37708.0
2018-04-10 15:55:00,43.44,43.47,43.31,43.44,48696.0,40.988,41.0163,40.8654,40.988,48696.0
2018-04-11 09:30:00,42.41,42.58,42.32,42.4,101268.0,40.0162,40.1766,39.9312,40.0067,101268.0
2018-04-11 09:35:00,42.4,42.63,42.37,42.55,130374.0,40.0067,40.2237,39.9784,40.1483,130374.0
2018-04-11 09:40:00,42.57,42.79,42.55,42.77,69562.0,40.1671,40.3747,40.1483,40.3558,69562.0
2018-04-11 09:45:00,42.81,42.81,42.57,42.58,52996.0,40.3936,40.3936,40.1671,40.1766,52996.0
2018-04-11 09:50:00,42.61,42.74,42.61,42.68,27730.0,40.2049,40.3275,40.2049,40.2709,27730.0
2018-04-11 09:55:00,42.73,42.97,42.7,42.93,55544.0,40.3181,40.5446,40.2898,40.5068,55544.0
2018-04-11 10:00:00,42.9,42.97,42.84,42.88,59520.0,40.4785,40.5446,40.4219,40.4596,59520.0
2018-04-11 10:05:00,42.87,42.87,42.7,42.72,32074.0,40.4502,40.4502,40.2898,40.3087,32074.0
2018-04-11 10:10:00,42.72,42.74,42.63,42.72,15760.0,40.3087,40.3275,40.2237,40.3087,15760.0
2018-04-11 10:15:00,42.69,42.83,42.66,42.82,42880.0,40.2804,40.4125,40.252,40.403,42880.0
2018-04-11 10:20:00,42.8,42.99,42.73,42.99,41564.0,40.3841,40.5634,40.3181,40.5634,41564.0
2018-04-11 10:25:00,42.98,43.08,42.95,43.07,30328.0,40.554,40.6483,40.5257,40.6389,30328.0
2018-04-11 10:30:00,43.02,43.11,43.02,43.04,33104.0,40.5917,40.6766,40.5917,40.6106,33104.0
2018-04-11 10:35:00,43.06,43.06,42.97,43.05,46866.0,40.6295,40.6295,40.5446,40.62,46866.0
2018-04-11 10:40:00,43.07,43.08,42.87,43.01,31830.0,40.6389,40.6483,40.4502,40.5823,31830.0
2018-04-11 10:45:00,42.99,43.02,42.72,42.74,22228.0,40.5634,40.5917,40.3087,40.3275,22228.0
2018-04-11 10:50:00,42.72,42.72,42.6,42.68,42952.0,40.3087,40.3087,40.1954,40.2709,42952.0
2018-04-11 10:55:00,42.66,42.74,42.45,42.45,40888.0,40.252,40.3275,40.0539,40.0539,40888.0
2018-04-11 11:00:00,42.47,42.47,42.29,42.32,53144.0,40.0728,40.0728,39.9029,39.9312,53144.0
2018-04-11 11:05:00,42.35,42.47,42.23,42.35,47444.0,39.9595,40.0728,39.8463,39.9595,47444.0
2018-04-11 11:10:00,42.37,42.52,42.32,42.46,26668.0,39.9784,40.12,39.9312,40.0633,26668.0
2018-04-11 11:15:00,42.5,42.54,42.36,42.42,25206.0,40.1011,40.1388,39.969,40.0256,25206.0
2018-04-11 11:20:00,42.43,42.55,42.32,42.55,44282.0,40.035,40.1483,39.9312,40.1483,44282.0
2018-04-11 11:25:00,42.55,42.65,42.54,42.61,48828.0,40.1483,40.2426,40.1388,40.2049,48828.0
2018-04-11 11:30:00,42.66,42.7,42.6,42.65,23916.0,40.252,40.2898,40.1954,40.2426,23916.0
2018-04-11 11:35:00,42.67,42.76,42.62,42.76,5930.0,40.2615,40.3464,40.2143,40.3464,5930.0
2018-04-11 11:40:00,42.76,42.9,42.76,42.86,18898.0,40.3464,40.4785,40.3464,40.4408,18898.0
2018-04-11 11:45:00,42.85,42.97,42.85,42.88,34410.0,40.4313,40.5446,40.4313,40.4596,34410.0
2018-04-11 11:50:00,42.88,43.05,42.88,43.05,35992.0,40.4596,40.62,40.4596,40.62,35992.0
2018-04-11 11:55:00,43.02,43.02,42.81,42.84,25904.0,40.5917,40.5917,40.3936,40.4219,25904.0
2018-04-11 12:00:00,42.9,43.23,42.9,43.19,52906.0,40.4785,40.7899,40.4785,40.7521,52906.0
2018-04-11 12:05:00,43.23,43.23,43.04,43.04,27718.0,40.7899,40.7899,40.6106,40.6106,27718.0
2018-04-11 12:10:00,43.09,43.24,43.05,43.08,23256.0,40.6578,40.7993,40.62,40.6483,23256.0
2018-04-11 12:15:00,43.08,43.08,42.92,42.93,20240.0,40.6483,40.6483,40.4974,40.5068,20240.0
2018-04-11 12:20:00,42.98,43.1,42.97,43.07,7182.0,40.554,40.6672,40.5446,40.6389,7182.0
2018-04-11 12:25:00,43.07,43.08,42.95,42.99,15900.0,40.6389,40.6483,40.5257,40.5634,15900.0
2018-04-11 12:30:00,42.99,43.05,42.91,42.92,13572.0,40.5634,40.62,40.4879,40.4974,13572.0
2018-04-11 12:35:00,42.94,42.95,42.81,42.84,31030.0,40.5162,40.5257,40.3936,40.4219,31030.0
2018-04-11 12:40:00,42.88,42.98,42.86,42.97,11034.0,40.4596,40.554,40.4408,40.5446,11034.0
2018-04-11 12:45:00,42.98,42.98,42.73,42.8,16016.0,40.554,40.554,40.3181,40.3841,16016.0
2018-04-11 12:50:00,42.79,42.82,42.63,42.68,18578.0,40.3747,40.403,40.2237,40.2709,18578.0
2018-04-11 12:55:00,42.71,42.87,42.71,42.79,11900.0,40.2992,40.4502,40.2992,40.3747,11900.0
2018-04-11 13:00:00,42.9,42.96,42.84,42.85,4800.0,40.4785,40.5351,40.4219,40.4313,4800.0
2018-04-11 13:05:00,42.9,42.9,42.72,42.85,7800.0,40.4785,40.4785,40.3087,40.4313,7800.0
2018-04-11 13:10:00,42.83,42.83,42.6,42.63,23530.0,40.4125,40.4125,40.1954,40.2237,23530.0
2018-04-11 13:15:00,42.67,42.9,42.66,42.88,12514.0,40.2615,40.4785,40.252,40.4596,12514.0
2018-04-11 13:20:00,42.9,42.91,42.85,42.87,3300.0,40.4785,40.4879,40.4313,40.4502,3300.0
2018-04-11 13:25:00,42.86,42.86,42.75,42.77,15762.0,40.4408,40.4408,40.337,40.3558,15762.0
2018-04-11 13:30:00,42.76,42.77,42.57,42.61,10148.0,40.3464,40.3558,40.1671,40.2049,10148.0
2018-04-11 13:35:00,42.72,42.74,42.7,42.7,6858.0,40.3087,40.3275,40.2898,40.2898,6858.0
2018-04-11 13:40:00,42.8,42.81,42.67,42.68,2346.0,40.3841,40.3936,40.2615,40.2709,2346.0
2018-04-11 13:45:00,42.65,42.78,42.65,42.78,2816.0,40.2426,40.3653,40.2426,40.3653,2816.0
2018-04-11 13:50:00,42.76,42.8,42.74,42.74,4200.0,40.3464,40.3841,40.3275,40.3275,4200.0
2018-04-11 13:55:00,42.76,42.85,42.76,42.85,4400.0,40.3464,40.4313,40.3464,40.4313,4400.0
2018-04-11 14:00:00,42.85,42.94,42.79,42.88,17620.0,40.4313,40.5162,40.3747,40.4596,17620.0
2018-04-11 14:05:00,42.88,42.93,42.48,42.5,16380.0,40.4596,40.5068,40.0822,40.1011,16380.0
2018-04-11 14:10:00,42.52,42.65,42.44,42.65,23278.0,40.12,40.2426,40.0445,40.2426,23278.0
2018-04-11 14:15:00,42.58,42.85,42.57,42.81,16780.0,40.1766,40.4313,40.1671,40.3936,16780.0
2018-04-11 14:20:00,42.8,42.83,42.77,42.83,8858.0,40.3841,40.4125,40.3558,40.4125,8858.0
2018-04-11 14:25:00,42.8,42.83,42.69,42.74,9700.0,40.3841,40.4125,40.2804,40.3275,9700.0
2018-04-11 14:30:00,42.62,42.91,42.62,42.81,15046.0,40.2143,40.4879,40.2143,40.3936,15046.0
2018-04-11 14:35:00,42.7,42.83,42.69,42.74,4600.0,40.2898,40.4125,40.2804,40.3275,4600.0
2018-04-11 14:40:00,42.77,42.86,42.59,42.63,16734.0,40.3558,40.4408,40.186,40.2237,16734.0
2018-04-11 14:45:00,42.61,42.69,42.56,42.66,32972.0,40.2049,40.2804,40.1577,40.252,32972.0
2018-04-11 14:50:00,42.63,42.63,42.46,42.54,20944.0,40.2237,40.2237,40.0633,40.1388,20944.0
2018-04-11 14:55:00,42.59,42.67,42.56,42.61,26436.0,40.186,40.2615,40.1577,40.2049,26436.0
2018-04-11 15:00:00,42.66,42.71,42.63,42.65,8260.0,40.252,40.2992,40.2237,40.2426,8260.0
2018-04-11 15:05:00,42.67,42.67,42.34,42.34,23806.0,40.2615,40.2615,39.9501,39.9501,23806.0
2018-04-11 15:10:00,42.35,42.39,42.24,42.27,37062.0,39.9595,39.9973,39.8558,39.8841,37062.0
2018-04-11 15:15:00,42.24,42.27,42.07,42.26,49152.0,39.8558,39.8841,39.6954,39.8746,49152.0
2018-04-11 15:20:00,42.25,42.27,42.13,42.26,10200.0,39.8652,39.8841,39.752,39.8746,10200.0
2018-04-11 15:25:00,42.26,42.29,42.2,42.29,16952.0,39.8746,39.9029,39.818,39.9029,16952.0
2018-04-11 15:30:00,42.3,42.56,42.3,42.52,31398.0,39.9124,40.1577,39.9124,40.12,31398.0
2018-04-11 15:35:00,42.47,42.5,42.42,42.44,8238.0,40.0728,40.1011,40.0256,40.0445,8238.0
2018-04-11 15:40:00,42.51,42.54,42.39,42.41,6512.0,40.1105,40.1388,39.9973,40.0162,6512.0
2018-04-11 15:45:00,42.38,42.46,42.32,42.32,18442.0,39.9879,40.0633,39.9312,39.9312,18442.0
2018-04-11 15:50:00,42.31,42.33,42.23,42.27,84762.0,39.9218,39.9407,39.8463,39.8841,84762.0
2018-04-11 15:55:00,42.27,42.38,42.2,42.29,119894.0,39.8841,39.9879,39.818,39.9029,119894.0
2018-04-12 09:30:00,43.24,43.5,43.13,43.41,122376.0,40.7993,41.0446,40.6955,40.9597,122376.0
2018-04-12 09:35:00,43.41,43.49,43.34,43.38,88630.0,40.9597,41.0352,40.8937,40.9314,88630.0
2018-04-12 09:40:00,43.4,43.73,43.38,43.73,63406.0,40.9503,41.2617,40.9314,41.2617,63406.0
2018-04-12 09:45:00,43.74,43.85,43.72,43.76,86720.0,41.2711,41.3749,41.2522,41.29,86720.0
2018-04-12 09:50:00,43.76,43.85,43.67,43.76,33326.0,41.29,41.3749,41.205,41.29,33326.0
2018-04-12 09:55:00,43.8,43.97,43.69,43.9,50538.0,41.3277,41.4881,41.2239,41.4221,50538.0
2018-04-12 10:00:00,43.88,43.96,43.8,43.8,27820.0,41.4032,41.4787,41.3277,41.3277,27820.0
2018-04-12 10:05:00,43.83,43.86,43.77,43.86,38820.0,41.356,41.3843,41.2994,41.3843,38820.0
2018-04-12 10:10:00,43.88,43.91,43.68,43.8,31722.0,41.4032,41.4315,41.2145,41.3277,31722.0
2018-04-12 10:15:00,43.82,43.92,43.81,43.85,22596.0,41.3466,41.4409,41.3371,41.3749,22596.0
2018-04-12 10:20:00,43.93,44.02,43.92,43.98,55862.0,41.4504,41.5353,41.4409,41.4975,55862.0
2018-04-12 10:25:00,43.97,43.99,43.84,43.85,26300.0,41.4881,41.507,41.3654,41.3749,26300.0
2018-04-12 10:30:00,43.86,43.86,43.74,43.81,28704.0,41.3843,41.3843,41.2711,41.3371,28704.0
2018-04-12 10:35:00,43.84,43.88,43.81,43.81,2000.0,41.3654,41.4032,41.3371,41.3371,2000.0
2018-04-12 10:40:00,43.84,43.9,43.73,43.82,45200.0,41.3654,41.4221,41.2617,41.3466,45200.0
2018-04-12 10:45:00,43.74,43.76,43.56,43.74,76762.0,41.2711,41.29,41.1012,41.2711,76762.0
2018-04-12 10:50:00,43.74,43.79,43.71,43.71,25804.0,41.2711,41.3183,41.2428,41.2428,25804.0
2018-04-12 10:55:00,43.74,43.74,43.61,43.61,21216.0,41.2711,41.2711,41.1484,41.1484,21216.0
2018-04-12 11:00:00,43.62,43.74,43.6,43.69,21254.0,41.1579,41.2711,41.139,41.2239,21254.0
2018-04-12 11:05:00,43.69,43.76,43.58,43.76,20258.0,41.2239,41.29,41.1201,41.29,20258.0
2018-04-12 11:10:00,43.77,43.85,43.77,43.8,21462.0,41.2994,41.3749,41.2994,41.3277,21462.0
2018-04-12 11:15:00,43.79,43.9,43.77,43.88,49626.0,41.3183,41.4221,41.2994,41.4032,49626.0
2018-04-12 11:20:00,43.91,43.99,43.87,43.98,40338.0,41.4315,41.507,41.3938,41.4975,40338.0
2018-04-12 11:25:00,43.99,43.99,43.8,43.85,15454.0,41.507,41.507,41.3277,41.3749,15454.0
2018-04-12 11:30:00,43.87,43.94,43.81,43.81,18768.0,41.3938,41.4598,41.3371,41.3371,18768.0
2018-04-12 11:35:00,43.83,43.84,43.72,43.84,27490.0,41.356,41.3654,41.2522,41.3654,27490.0
2018-04-12 11:40:00,43.83,43.96,43.83,43.92,8024.0,41.356,41.4787,41.356,41.4409,8024.0
2018-04-12 11:45:00,43.93,43.93,43.7,43.7,9758.0,41.4504,41.4504,41.2333,41.2333,9758.0
2018-04-12 11:50:00,43.73,43.76,43.6,43.66,21540.0,41.2617,41.29,41.139,41.1956,21540.0
2018-04-12 11:55:00,43.65,43.75,43.62,43.74,22190.0,41.1862,41.2805,41.1579,41.2711,22190.0
2018-04-12 12:00:00,43.83,43.91,43.81,43.81,11354.0,41.356,41.4315,41.3371,41.3371,11354.0
2018-04-12 12:05:00,43.85,43.85,43.82,43.85,3100.0,41.3749,41.3749,41.3466,41.3749,3100.0
2018-04-12 12:10:00,43.87,43.88,43.82,43.85,4282.0,41.3938,41.4032,41.3466,41.3749,4282.0
2018-04-12 12:15:00,43.84,43.95,43.72,43.95,5840.0,41.3654,41.4692,41.2522,41.4692,5840.0
2018-04-12 12:20:00,43.92,43.95,43.88,43.88,13070.0,41.4409,41.4692,41.4032,41.4032,13070.0
2018-04-12 12:25:00,43.83,43.94,43.82,43.93,6712.0,41.356,41.4598,41.3466,41.4504,6712.0
2018-04-12 12:30:00,43.93,43.98,43.91,43.93,13678.0,41.4504,41.4975,41.4315,41.4504,13678.0
2018-04-12 12:35:00,43.97,43.98,43.92,43.92,12500.0,41.4881,41.4975,41.4409,41.4409,12500.0
2018-04-12 12:40:00,43.9,43.96,43.9,43.96,9580.0,41.4221,41.4787,41.4221,41.4787,9580.0
2018-04-12 12:45:00,43.98,44.14,43.98,44.13,68136.0,41.4975,41.6485,41.4975,41.6391,68136.0
2018-04-12 12:50:00,44.11,44.22,44.07,44.07,62952.0,41.6202,41.724,41.5825,41.5825,62952.0
2018-04-12 12:55:00,44.09,44.16,44.09,44.16,15100.0,41.6013,41.6674,41.6013,41.6674,15100.0
2018-04-12 13:00:00,44.17,44.22,44.12,44.15,11950.0,41.6768,41.724,41.6296,41.6579,11950.0
2018-04-12 13:05:00,44.18,44.18,43.85,43.98,53950.0,41.6863,41.6863,41.3749,41.4975,53950.0
2018-04-12 13:10:00,43.97,44.04,43.88,43.9,15936.0,41.4881,41.5542,41.4032,41.4221,15936.0
2018-04-12 13:15:00,43.94,43.94,43.74,43.85,21752.0,41.4598,41.4598,41.2711,41.3749,21752.0
2018-04-12 13:20:00,43.83,43.87,43.69,43.8,13916.0,41.356,41.3938,41.2239,41.3277,13916.0
2018-04-12 13:25:00,43.75,43.81,43.47,43.52,60776.0,41.2805,41.3371,41.0163,41.0635,60776.0
2018-04-12 13:30:00,43.49,43.65,43.42,43.62,34908.0,41.0352,41.1862,40.9692,41.1579,34908.0
2018-04-12 13:35:00,43.62,43.8,43.62,43.72,8716.0,41.1579,41.3277,41.1579,41.2522,8716.0
2018-04-12 13:40:00,43.74,43.85,43.7,43.81,21018.0,41.2711,41.3749,41.2333,41.3371,21018.0
2018-04-12 13:45:00,43.78,43.85,43.66,43.79,18500.0,41.3088,41.3749,41.1956,41.3183,18500.0
2018-04-12 13:50:00,43.79,43.93,43.77,43.8,7170.0,41.3183,41.4504,41.2994,41.3277,7170.0
2018-04-12 13:55:00,43.82,43.83,43.6,43.7,22416.0,41.3466,41.356,41.139,41.2333,22416.0
2018-04-12 14:00:00,43.67,43.83,43.65,43.83,11910.0,41.205,41.356,41.1862,41.356,11910.0
2018-04-12 14:05:00,43.83,43.89,43.83,43.85,10700.0,41.356,41.4126,41.356,41.3749,10700.0
2018-04-12 14:10:00,43.9,43.96,43.87,43.93,16928.0,41.4221,41.4787,41.3938,41.4504,16928.0
2018-04-12 14:15:00,43.96,44.05,43.96,44.05,24494.0,41.4787,41.5636,41.4787,41.5636,24494.0
2018-04-12 14:20:00,44.05,44.15,44.05,44.09,51952.0,41.5636,41.6579,41.5636,41.6013,51952.0
2018-04-12 14:25:00,44.1,44.12,44.02,44.05,14250.0,41.6108,41.6296,41.5353,41.5636,14250.0
2018-04-12 14:30:00,44.07,44.1,43.99,44.05,22196.0,41.5825,41.6108,41.507,41.5636,22196.0
2018-04-12 14:35:00,44.05,44.08,43.93,43.98,18868.0,41.5636,41.5919,41.4504,41.4975,18868.0
2018-04-12 14:40:00,43.99,43.99,43.94,43.97,21406.0,41.507,41.507,41.4598,41.4881,21406.0
2018-04-12 14:45:00,43.97,43.98,43.82,43.91,21078.0,41.4881,41.4975,41.3466,41.4315,21078.0
2018-04-12 14:50:00,43.89,44.01,43.89,43.94,11140.0,41.4126,41.5258,41.4126,41.4598,11140.0
2018-04-12 14:55:00,43.95,44.09,43.92,44.09,27802.0,41.4692,41.6013,41.4409,41.6013,27802.0
2018-04-12 15:00:00,44.09,44.14,44.05,44.07,47580.0,41.6013,41.6485,41.5636,41.5825,47580.0
2018-04-12 15:05:00,44.07,44.07,43.94,43.96,30244.0,41.5825,41.5825,41.4598,41.4787,30244.0
2018-04-12 15:10:00,43.99,44.15,43.99,44.15,12800.0,41.507,41.6579,41.507,41.6579,12800.0
2018-04-12 15:15:00,44.16,44.17,44.05,44.17,25432.0,41.6674,41.6768,41.5636,41.6768,25432.0
2018-04-12 15:20:00,44.13,44.32,44.13,44.25,54356.0,41.6391,41.8184,41.6391,41.7523,54356.0
2018-04-12 15:25:00,44.3,44.38,44.27,44.33,44214.0,41.7995,41.875,41.7712,41.8278,44214.0
2018-04-12 15:30:00,44.31,44.35,44.13,44.2,26148.0,41.8089,41.8467,41.6391,41.7051,26148.0
2018-04-12 15:35:00,44.23,44.31,44.23,44.31,8038.0,41.7334,41.8089,41.7334,41.8089,8038.0
2018-04-12 15:40:00,44.32,44.32,44.1,44.12,18184.0,41.8184,41.8184,41.6108,41.6296,18184.0
2018-04-12 15:45:00,44.12,44.12,43.87,44.01,83544.0,41.6296,41.6296,41.3938,41.5258,83544.0
2018-04-12 15:50:00,44.06,44.06,43.91,43.95,12618.0,41.573,41.573,41.4315,41.4692,12618.0
2018-04-12 15:55:00,43.95,43.99,43.8,43.82,96422.0,41.4692,41.507,41.3277,41.3466,96422.0
2018-04-13 09:30:00,44.74,44.74,44.43,44.45,194424.0,42.2146,42.2146,41.9221,41.941,194424.0
2018-04-13 09:35:00,44.47,44.52,44.26,44.36,76138.0,41.9599,42.0071,41.7617,41.8561,76138.0
2018-04-13 09:40:00,44.34,44.47,44.32,44.34,55404.0,41.8372,41.9599,41.8184,41.8372,55404.0
2018-04-13 09:45:00,44.34,44.4,44.13,44.24,65986.0,41.8372,41.8938,41.6391,41.7429,65986.0
2018-04-13 09:50:00,44.23,44.29,44.13,44.15,44344.0,41.7334,41.79,41.6391,41.6579,44344.0
2018-04-13 09:55:00,44.14,44.18,44.02,44.02,40064.0,41.6485,41.6863,41.5353,41.5353,40064.0
2018-04-13 10:00:00,44.01,44.13,43.88,43.88,52596.0,41.5258,41.6391,41.4032,41.4032,52596.0
2018-04-13 10:05:00,43.93,44.01,43.72,43.72,94066.0,41.4504,41.5258,41.2522,41.2522,94066.0
2018-04-13 10:10:00,43.75,43.81,43.65,43.81,73010.0,41.2805,41.3371,41.1862,41.3371,73010.0
2018-04-13 10:15:00,43.82,44.02,43.82,43.96,79976.0,41.3466,41.5353,41.3466,41.4787,79976.0
2018-04-13 10:20:00,43.96,43.99,43.78,43.78,36178.0,41.4787,41.507,41.3088,41.3088,36178.0
2018-04-13 10:25:00,43.8,43.8,43.4,43.52,86540.0,41.3277,41.3277,40.9503,41.0635,86540.0
2018-04-13 10:30:00,43.52,43.64,43.29,43.56,59520.0,41.0635,41.1767,40.8465,41.1012,59520.0
2018-04-13 10:35:00,43.62,43.63,43.37,43.38,15868.0,41.1579,41.1673,40.922,40.9314,15868.0
2018-04-13 10:40:00,43.51,43.59,43.45,43.52,20128.0,41.0541,41.1296,40.9975,41.0635,20128.0
2018-04-13 10:45:00,43.47,43.69,43.37,43.61,33444.0,41.0163,41.2239,40.922,41.1484,33444.0
2018-04-13 10:50:00,43.6,43.67,43.52,43.56,31020.0,41.139,41.205,41.0635,41.1012,31020.0
2018-04-13 10:55:00,43.61,43.61,43.22,43.22,63164.0,41.1484,41.1484,40.7804,40.7804,63164.0
2018-04-13 11:00:00,43.22,43.22,42.99,43.13,75482.0,40.7804,40.7804,40.5634,40.6955,75482.0
2018-04-13 11:05:00,43.12,43.33,43.1,43.3,42112.0,40.6861,40.8842,40.6672,40.8559,42112.0
2018-04-13 11:10:00,43.27,43.4,43.21,43.21,16006.0,40.8276,40.9503,40.771,40.771,16006.0
2018-04-13 11:15:00,43.21,43.35,43.21,43.22,15638.0,40.771,40.9031,40.771,40.7804,15638.0
2018-04-13 11:20:00,43.29,43.48,43.2,43.48,20860.0,40.8465,41.0258,40.7616,41.0258,20860.0
2018-04-13 11:25:00,43.47,43.53,43.42,43.48,41354.0,41.0163,41.0729,40.9692,41.0258,41354.0
2018-04-13 11:30:00,43.48,43.55,43.45,43.46,22338.0,41.0258,41.0918,40.9975,41.0069,22338.0
2018-04-13 11:35:00,43.44,43.58,43.33,43.4,12120.0,40.988,41.1201,40.8842,40.9503,12120.0
2018-04-13 11:40:00,43.38,43.43,43.3,43.43,12450.0,40.9314,40.9786,40.8559,40.9786,12450.0
2018-04-13 11:45:00,43.47,43.47,43.42,43.45,5492.0,41.0163,41.0163,40.9692,40.9975,5492.0
2018-04-13 11:50:00,43.38,43.38,43.24,43.35,6548.0,40.9314,40.9314,40.7993,40.9031,6548.0
2018-04-13 11:55:00,43.35,43.58,43.35,43.55,23126.0,40.9031,41.1201,40.9031,41.0918,23126.0
2018-04-13 12:00:00,43.55,43.72,43.54,43.62,56350.0,41.0918,41.2522,41.0824,41.1579,56350.0
2018-04-13 12:05:00,43.64,43.68,43.41,43.44,28764.0,41.1767,41.2145,40.9597,40.988,28764.0
2018-04-13 12:10:00,43.45,43.48,43.31,43.45,14460.0,40.9975,41.0258,40.8654,40.9975,14460.0
2018-04-13 12:15:00,43.52,43.52,43.45,43.45,8522.0,41.0635,41.0635,40.9975,40.9975,8522.0
2018-04-13 12:20:00,43.46,43.6,43.46,43.57,2398.0,41.0069,41.139,41.0069,41.1107,2398.0
2018-04-13 12:25:00,43.57,43.66,43.38,43.64,12808.0,41.1107,41.1956,40.9314,41.1767,12808.0
2018-04-13 12:30:00,43.56,43.56,43.45,43.45,9032.0,41.1012,41.1012,40.9975,40.9975,9032.0
2018-04-13 12:35:00,43.43,43.47,43.3,43.35,19588.0,40.9786,41.0163,40.8559,40.9031,19588.0
2018-04-13 12:40:00,43.36,43.44,43.32,43.37,13728.0,40.9125,40.988,40.8748,40.922,13728.0
2018-04-13 12:45:00,43.38,43.38,43.23,43.26,16458.0,40.9314,40.9314,40.7899,40.8182,16458.0
2018-04-13 12:50:00,43.34,43.42,43.32,43.32,15934.0,40.8937,40.9692,40.8748,40.8748,15934.0
2018-04-13 12:55:00,43.38,43.41,43.32,43.38,4800.0,40.9314,40.9597,40.8748,40.9314,4800.0
2018-04-13 13:00:00,43.37,43.42,43.37,43.38,5900.0,40.922,40.9692,40.922,40.9314,5900.0
2018-04-13 13:05:00,43.4,43.55,43.37,43.43,7680.0,40.9503,41.0918,40.922,40.9786,7680.0
2018-04-13 13:10:00,43.43,43.48,43.42,43.48,2918.0,40.9786,41.0258,40.9692,41.0258,2918.0
2018-04-13 13:15:00,43.52,43.59,43.48,43.49,9420.0,41.0635,41.1296,41.0258,41.0352,9420.0
2018-04-13 13:20:00,43.48,43.65,43.48,43.65,8600.0,41.0258,41.1862,41.0258,41.1862,8600.0
2018-04-13 13:25:00,43.63,43.7,43.63,43.66,15564.0,41.1673,41.2333,41.1673,41.1956,15564.0
2018-04-13 13:30:00,43.68,43.7,43.55,43.6,12578.0,41.2145,41.2333,41.0918,41.139,12578.0
2018-04-13 13:35:00,43.55,43.58,43.54,43.57,4600.0,41.0918,41.1201,41.0824,41.1107,4600.0
2018-04-13 13:40:00,43.63,43.64,43.58,43.58,13640.0,41.1673,41.1767,41.1201,41.1201,13640.0
2018-04-13 13:45:00,43.6,43.66,43.58,43.62,10700.0,41.139,41.1956,41.1201,41.1579,10700.0
2018-04-13 13:50:00,43.63,43.64,43.59,43.64,4400.0,41.1673,41.1767,41.1296,41.1767,4400.0
2018-04-13 13:55:00,43.65,43.65,43.51,43.54,13006.0,41.1862,41.1862,41.0541,41.0824,13006.0
2018-04-13 14:00:00,43.57,43.59,43.56,43.57,30080.0,41.1107,41.1296,41.1012,41.1107,30080.0
2018-04-13 14:05:00,43.58,43.63,43.52,43.63,12400.0,41.1201,41.1673,41.0635,41.1673,12400.0
2018-04-13 14:10:00,43.65,43.65,43.54,43.55,3926.0,41.1862,41.1862,41.0824,41.0918,3926.0
2018-04-13 14:15:00,43.53,43.53,43.34,43.38,50546.0,41.0729,41.0729,40.8937,40.9314,50546.0
2018-04-13 14:20:00,43.38,43.44,43.35,43.43,6500.0,40.9314,40.988,40.9031,40.9786,6500.0
2018-04-13 14:25:00,43.38,43.43,43.35,43.43,9200.0,40.9314,40.9786,40.9031,40.9786,9200.0
2018-04-13 14:30:00,43.39,43.6,43.35,43.54,11786.0,40.9408,41.139,40.9031,41.0824,11786.0
2018-04-13 14:35:00,43.55,43.6,43.37,43.37,13282.0,41.0918,41.139,40.922,40.922,13282.0
2018-04-13 14:40:00,43.41,43.41,43.28,43.38,10000.0,40.9597,40.9597,40.8371,40.9314,10000.0
2018-04-13 14:45:00,43.37,43.43,43.27,43.27,22162.0,40.922,40.9786,40.8276,40.8276,22162.0
2018-04-13 14:50:00,43.25,43.34,43.19,43.33,33204.0,40.8087,40.8937,40.7521,40.8842,33204.0
2018-04-13 14:55:00,43.27,43.27,43.19,43.22,5694.0,40.8276,40.8276,40.7521,40.7804,5694.0
2018-04-13 15:00:00,43.24,43.24,42.93,42.93,76858.0,40.7993,40.7993,40.5068,40.5068,76858.0
2018-04-13 15:05:00,42.93,43.02,42.84,42.91,36684.0,40.5068,40.5917,40.4219,40.4879,36684.0
2018-04-13 15:10:00,42.91,43.03,42.9,42.98,36024.0,40.4879,40.6012,40.4785,40.554,36024.0
2018-04-13 15:15:00,42.97,42.97,42.51,42.51,106322.0,40.5446,40.5446,40.1105,40.1105,106322.0
2018-04-13 15:20:00,42.56,42.74,42.56,42.7,26758.0,40.1577,40.3275,40.1577,40.2898,26758.0
2018-04-13 15:25:00,42.67,42.72,42.6,42.66,26600.0,40.2615,40.3087,40.1954,40.252,26600.0
2018-04-13 15:30:00,42.62,42.79,42.57,42.7,33250.0,40.2143,40.3747,40.1671,40.2898,33250.0
2018-04-13 15:35:00,42.68,42.77,42.65,42.77,16954.0,40.2709,40.3558,40.2426,40.3558,16954.0
2018-04-13 15:40:00,42.79,43.04,42.78,42.94,50440.0,40.3747,40.6106,40.3653,40.5162,50440.0
2018-04-13 15:45:00,42.96,43.05,42.93,42.98,27936.0,40.5351,40.62,40.5068,40.554,27936.0
2018-04-13 15:50:00,43.02,43.26,43.02,43.19,89406.0,40.5917,40.8182,40.5917,40.7521,89406.0
2018-04-13 15:55:00,43.2,43.27,43.09,43.13,108804.0,40.7616,40.8276,40.6578,40.6955,108804.0
2018-04-16 09:30:00,44.03,44.24,43.97,44.0,173566.0,41.5447,41.7429,41.4881,41.5164,173566.0
2018-04-16 09:35:00,44.02,44.08,43.77,43.95,62038.0,41.5353,41.5919,41.2994,41.4692,62038.0
2018-04-16 09:40:00,43.95,43.99,43.84,43.99,31594.0,41.4692,41.507,41.3654,41.507,31594.0
2018-04-16 09:45:00,43.99,44.14,43.96,44.04,76068.0,41.507,41.6485,41.4787,41.5542,76068.0
2018-04-16 09:50:00,44.02,44.04,43.83,43.86,45850.0,41.5353,41.5542,41.356,41.3843,45850.0
2018-04-16 09:55:00,43.88,43.95,43.82,43.91,36384.0,41.4032,41.4692,41.3466,41.4315,36384.0
2018-04-16 10:00:00,43.96,44.19,43.96,44.13,70612.0,41.4787,41.6957,41.4787,41.6391,70612.0
2018-04-16 10:05:00,44.1,44.12,43.98,44.09,33282.0,41.6108,41.6296,41.4975,41.6013,33282.0
2018-04-16 10:10:00,44.06,44.08,43.93,43.93,11452.0,41.573,41.5919,41.4504,41.4504,11452.0
2018-04-16 10:15:00,43.99,44.05,43.87,43.91,51598.0,41.507,41.5636,41.3938,41.4315,51598.0
2018-04-16 10:20:00,43.96,44.11,43.96,44.09,19582.0,41.4787,41.6202,41.4787,41.6013,19582.0
2018-04-16 10:25:00,44.09,44.27,44.06,44.27,30566.0,41.6013,41.7712,41.573,41.7712,30566.0
2018-04-16 10:30:00,44.3,44.35,44.22,44.26,27668.0,41.7995,41.8467,41.724,41.7617,27668.0
2018-04-16 10:35:00,44.26,44.31,44.16,44.31,23250.0,41.7617,41.8089,41.6674,41.8089,23250.0
2018-04-16 10:40:00,44.26,44.3,44.24,44.29,26544.0,41.7617,41.7995,41.7429,41.79,26544.0
2018-04-16 10:45:00,44.3,44.34,44.1,44.1,35076.0,41.7995,41.8372,41.6108,41.6108,35076.0
2018-04-16 10:50:00,44.07,44.16,44.05,44.15,13060.0,41.5825,41.6674,41.5636,41.6579,13060.0
2018-04-16 10:55:00,44.13,44.17,44.08,44.11,22400.0,41.6391,41.6768,41.5919,41.6202,22400.0
2018-04-16 11:00:00,44.1,44.3,44.1,44.19,7738.0,41.6108,41.7995,41.6108,41.6957,7738.0
2018-04-16 11:05:00,44.2,44.3,44.18,44.22,10634.0,41.7051,41.7995,41.6863,41.724,10634.0
2018-04-16 11:10:00,44.21,44.21,44.08,44.08,5400.0,41.7146,41.7146,41.5919,41.5919,5400.0
2018-04-16 11:15:00,44.01,44.07,43.98,44.06,10760.0,41.5258,41.5825,41.4975,41.573,10760.0
2018-04-16 11:20:00,44.14,44.21,44.13,44.18,13944.0,41.6485,41.7146,41.6391,41.6863,13944.0
2018-04-16 11:25:00,44.19,44.24,44.09,44.22,12584.0,41.6957,41.7429,41.6013,41.724,12584.0
2018-04-16 11:30:00,44.2,44.2,44.06,44.09,13938.0,41.7051,41.7051,41.573,41.6013,13938.0
2018-04-16 11:35:00,44.11,44.21,44.08,44.2,11020.0,41.6202,41.7146,41.5919,41.7051,11020.0
2018-04-16 11:40:00,44.21,44.21,44.1,44.1,12356.0,41.7146,41.7146,41.6108,41.6108,12356.0
2018-04-16 11:45:00,44.11,44.17,44.09,44.1,8484.0,41.6202,41.6768,41.6013,41.6108,8484.0
2018-04-16 11:50:00,44.1,44.18,44.05,44.05,17970.0,41.6108,41.6863,41.5636,41.5636,17970.0
2018-04-16 11:55:00,44.04,44.19,44.04,44.18,8744.0,41.5542,41.6957,41.5542,41.6863,8744.0
2018-04-16 12:00:00,44.22,44.3,44.22,44.26,32844.0,41.724,41.7995,41.724,41.7617,32844.0
2018-04-16 12:05:00,44.29,44.29,44.19,44.21,2400.0,41.79,41.79,41.6957,41.7146,2400.0
2018-04-16 12:10:00,44.27,44.33,44.23,44.28,19700.0,41.7712,41.8278,41.7334,41.7806,19700.0
2018-04-16 12:15:00,44.27,44.27,44.22,44.22,8090.0,41.7712,41.7712,41.724,41.724,8090.0
2018-04-16 12:20:00,44.27,44.27,44.17,44.2,10896.0,41.7712,41.7712,41.6768,41.7051,10896.0
2018-04-16 12:25:00,44.26,44.27,44.18,44.21,27060.0,41.7617,41.7712,41.6863,41.7146,27060.0
2018-04-16 12:30:00,44.25,44.3,44.2,44.21,13870.0,41.7523,41.7995,41.7051,41.7146,13870.0
2018-04-16 12:35:00,44.23,44.23,44.12,44.17,6934.0,41.7334,41.7334,41.6296,41.6768,6934.0
2018-04-16 12:40:00,44.25,44.31,44.2,44.23,26148.0,41.7523,41.8089,41.7051,41.7334,26148.0
2018-04-16 12:45:00,44.26,44.44,44.26,44.44,29638.0,41.7617,41.9316,41.7617,41.9316,29638.0
2018-04-16 12:50:00,44.45,44.71,44.44,44.64,65044.0,41.941,42.1863,41.9316,42.1203,65044.0
2018-04-16 12:55:00,44.63,44.68,44.61,44.63,10738.0,42.1109,42.158,42.092,42.1109,10738.0
2018-04-16 13:00:00,44.67,44.77,44.65,44.73,24330.0,42.1486,42.243,42.1297,42.2052,24330.0
2018-04-16 13:05:00,44.73,44.79,44.69,44.77,43850.0,42.2052,42.2618,42.1675,42.243,43850.0
2018-04-16 13:10:00,44.78,44.78,44.7,44.75,28930.0,42.2524,42.2524,42.1769,42.2241,28930.0
2018-04-16 13:15:00,44.73,44.77,44.69,44.69,22846.0,42.2052,42.243,42.1675,42.1675,22846.0
2018-04-16 13:20:00,44.7,44.77,44.7,44.72,17130.0,42.1769,42.243,42.1769,42.1958,17130.0
2018-04-16 13:25:00,44.72,44.73,44.66,44.66,11732.0,42.1958,42.2052,42.1392,42.1392,11732.0
2018-04-16 13:30:00,44.7,44.74,44.62,44.72,13460.0,42.1769,42.2146,42.1014,42.1958,13460.0
2018-04-16 13:35:00,44.72,44.76,44.7,44.74,11440.0,42.1958,42.2335,42.1769,42.2146,11440.0
2018-04-16 13:40:00,44.75,44.77,44.68,44.74,11248.0,42.2241,42.243,42.158,42.2146,11248.0
2018-04-16 13:45:00,44.74,44.78,44.72,44.78,15500.0,42.2146,42.2524,42.1958,42.2524,15500.0
2018-04-16 13:50:00,44.8,44.8,44.68,44.76,14528.0,42.2713,42.2713,42.158,42.2335,14528.0
2018-04-16 13:55:00,44.74,44.76,44.71,44.75,15490.0,42.2146,42.2335,42.1863,42.2241,15490.0
2018-04-16 14:00:00,44.76,44.77,44.55,44.58,51368.0,42.2335,42.243,42.0354,42.0637,51368.0
2018-04-16 14:05:00,44.58,44.58,44.46,44.5,43756.0,42.0637,42.0637,41.9504,41.9882,43756.0
2018-04-16 14:10:00,44.52,44.57,44.4,44.4,46884.0,42.0071,42.0542,41.8938,41.8938,46884.0
2018-04-16 14:15:00,44.42,44.44,44.38,44.39,7472.0,41.9127,41.9316,41.875,41.8844,7472.0
2018-04-16 14:20:00,44.38,44.45,44.37,44.45,20840.0,41.875,41.941,41.8655,41.941,20840.0
2018-04-16 14:25:00,44.45,44.45,44.29,44.37,25092.0,41.941,41.941,41.79,41.8655,25092.0
2018-04-16 14:30:00,44.32,44.46,44.32,44.42,25076.0,41.8184,41.9504,41.8184,41.9127,25076.0
2018-04-16 14:35:00,44.45,44.54,44.44,44.46,44820.0,41.941,42.0259,41.9316,41.9504,44820.0
2018-04-16 14:40:00,44.47,44.48,44.39,44.45,10526.0,41.9599,41.9693,41.8844,41.941,10526.0
2018-04-16 14:45:00,44.46,44.49,44.45,44.49,5840.0,41.9504,41.9788,41.941,41.9788,5840.0
2018-04-16 14:50:00,44.52,44.52,44.38,44.41,15732.0,42.0071,42.0071,41.875,41.9033,15732.0
2018-04-16 14:55:00,44.37,44.42,44.35,44.4,21734.0,41.8655,41.9127,41.8467,41.8938,21734.0
2018-04-16 15:00:00,44.39,44.49,44.39,44.49,11448.0,41.8844,41.9788,41.8844,41.9788,11448.0
2018-04-16 15:05:00,44.49,44.49,44.37,44.41,9900.0,41.9788,41.9788,41.8655,41.9033,9900.0
2018-04-16 15:10:00,44.42,44.44,44.37,44.41,5000.0,41.9127,41.9316,41.8655,41.9033,5000.0
2018-04-16 15:15:00,44.41,44.43,44.27,44.32,21432.0,41.9033,41.9221,41.7712,41.8184,21432.0
2018-04-16 15:20:00,44.31,44.31,44.21,44.27,53324.0,41.8089,41.8089,41.7146,41.7712,53324.0
2018-04-16 15:25:00,44.27,44.4,44.26,44.38,19386.0,41.7712,41.8938,41.7617,41.875,19386.0
2018-04-16 15:30:00,44.37,44.45,44.37,44.41,20522.0,41.8655,41.941,41.8655,41.9033,20522.0
2018-04-16 15:35:00,44.42,44.47,44.35,44.45,28430.0,41.9127,41.9599,41.8467,41.941,28430.0
2018-04-16 15:40:00,44.47,44.6,44.43,44.6,41036.0,41.9599,42.0825,41.9221,42.0825,41036.0
2018-04-16 15:45:00,44.57,44.59,44.38,44.42,25500.0,42.0542,42.0731,41.875,41.9127,25500.0
2018-04-16 15:50:00,44.44,44.49,44.4,44.4,40852.0,41.9316,41.9788,41.8938,41.8938,40852.0
2018-04-16 15:55:00,44.41,44.42,44.24,44.27,62956.0,41.9033,41.9127,41.7429,41.7712,62956.0
2018-04-17 09:30:00,45.6,45.61,45.35,45.56,139636.0,43.0261,43.0355,42.7902,42.9884,139636.0
2018-04-17 09:35:00,45.52,45.54,45.31,45.4,82918.0,42.9506,42.9695,42.7525,42.8374,82918.0
2018-04-17 09:40:00,45.4,45.52,45.35,45.35,88414.0,42.8374,42.9506,42.7902,42.7902,88414.0
2018-04-17 09:45:00,45.35,45.5,45.35,45.47,68276.0,42.7902,42.9317,42.7902,42.9034,68276.0
2018-04-17 09:50:00,45.48,45.49,45.37,45.39,48474.0,42.9129,42.9223,42.8091,42.828,48474.0
2018-04-17 09:55:00,45.39,45.49,45.39,45.48,53324.0,42.828,42.9223,42.828,42.9129,53324.0
2018-04-17 10:00:00,45.49,45.68,45.49,45.63,135622.0,42.9223,43.1016,42.9223,43.0544,135622.0
2018-04-17 10:05:00,45.62,45.7,45.54,45.63,70904.0,43.045,43.1205,42.9695,43.0544,70904.0
2018-04-17 10:10:00,45.63,45.66,45.54,45.54,117558.0,43.0544,43.0827,42.9695,42.9695,117558.0
2018-04-17 10:15:00,45.54,45.57,45.43,45.49,31542.0,42.9695,42.9978,42.8657,42.9223,31542.0
2018-04-17 10:20:00,45.48,45.49,45.41,45.47,21616.0,42.9129,42.9223,42.8468,42.9034,21616.0
2018-04-17 10:25:00,45.45,45.5,45.31,45.38,41114.0,42.8846,42.9317,42.7525,42.8185,41114.0
2018-04-17 10:30:00,45.39,45.47,45.37,45.44,59008.0,42.828,42.9034,42.8091,42.8751,59008.0
2018-04-17 10:35:00,45.42,45.51,45.42,45.48,35820.0,42.8563,42.9412,42.8563,42.9129,35820.0
2018-04-17 10:40:00,45.47,45.52,45.42,45.49,35914.0,42.9034,42.9506,42.8563,42.9223,35914.0
2018-04-17 10:45:00,45.49,45.55,45.47,45.52,23204.0,42.9223,42.9789,42.9034,42.9506,23204.0
2018-04-17 10:50:00,45.55,45.69,45.53,45.67,58472.0,42.9789,43.111,42.9601,43.0921,58472.0
2018-04-17 10:55:00,45.68,45.74,45.65,45.67,77752.0,43.1016,43.1582,43.0733,43.0921,77752.0
2018-04-17 11:00:00,45.68,45.8,45.68,45.78,64660.0,43.1016,43.2148,43.1016,43.1959,64660.0
2018-04-17 11:05:00,45.79,45.8,45.64,45.67,51890.0,43.2054,43.2148,43.0638,43.0921,51890.0
2018-04-17 11:10:00,45.7,45.73,45.63,45.68,43700.0,43.1205,43.1488,43.0544,43.1016,43700.0
2018-04-17 11:15:00,45.66,45.7,45.65,45.65,14276.0,43.0827,43.1205,43.0733,43.0733,14276.0
2018-04-17 11:20:00,45.63,45.79,45.63,45.73,19020.0,43.0544,43.2054,43.0544,43.1488,19020.0
2018-04-17 11:25:00,45.73,45.75,45.68,45.7,12040.0,43.1488,43.1676,43.1016,43.1205,12040.0
2018-04-17 11:30:00,45.69,45.69,45.64,45.66,7852.0,43.111,43.111,43.0638,43.0827,7852.0
2018-04-17 11:35:00,45.67,45.68,45.59,45.6,24958.0,43.0921,43.1016,43.0167,43.0261,24958.0
2018-04-17 11:40:00,45.57,45.6,45.54,45.55,15376.0,42.9978,43.0261,42.9695,42.9789,15376.0
2018-04-17 11:45:00,45.58,45.63,45.57,45.63,13664.0,43.0072,43.0544,42.9978,43.0544,13664.0
2018-04-17 11:50:00,45.67,45.68,45.63,45.65,51618.0,43.0921,43.1016,43.0544,43.0733,51618.0
2018-04-17 11:55:00,45.64,45.67,45.59,45.6,5600.0,43.0638,43.0921,43.0167,43.0261,5600.0
2018-04-17 12:00:00,45.62,45.71,45.62,45.66,12200.0,43.045,43.1299,43.045,43.0827,12200.0
2018-04-17 12:05:00,45.68,45.7,45.65,45.67,17662.0,43.1016,43.1205,43.0733,43.0921,17662.0
2018-04-17 12:10:00,45.68,45.7,45.64,45.68,15742.0,43.1016,43.1205,43.0638,43.1016,15742.0
2018-04-17 12:15:00,45.68,45.68,45.63,45.66,23754.0,43.1016,43.1016,43.0544,43.0827,23754.0
2018-04-17 12:20:00,45.67,45.68,45.6,45.67,13890.0,43.0921,43.1016,43.0261,43.0921,13890.0
2018-04-17 12:25:00,45.65,45.68,45.62,45.62,10972.0,43.0733,43.1016,43.045,43.045,10972.0
2018-04-17 12:30:00,45.63,45.63,45.49,45.49,21890.0,43.0544,43.0544,42.9223,42.9223,21890.0
2018-04-17 12:35:00,45.51,45.51,45.36,45.4,65150.0,42.9412,42.9412,42.7996,42.8374,65150.0
2018-04-17 12:40:00,45.43,45.46,45.39,45.4,19178.0,42.8657,42.894,42.828,42.8374,19178.0
2018-04-17 12:45:00,45.4,45.47,45.38,45.42,30500.0,42.8374,42.9034,42.8185,42.8563,30500.0
2018-04-17 12:50:00,45.42,45.48,45.42,45.43,30100.0,42.8563,42.9129,42.8563,42.8657,30100.0
2018-04-17 12:55:00,45.4,45.45,45.39,45.41,36028.0,42.8374,42.8846,42.828,42.8468,36028.0
2018-04-17 13:00:00,45.38,45.45,45.33,45.45,23696.0,42.8185,42.8846,42.7713,42.8846,23696.0
2018-04-17 13:05:00,45.45,45.46,45.41,45.41,14060.0,42.8846,42.894,42.8468,42.8468,14060.0
2018-04-17 13:10:00,45.37,45.46,45.35,45.38,41080.0,42.8091,42.894,42.7902,42.8185,41080.0
2018-04-17 13:15:00,45.34,45.34,45.15,45.23,66756.0,42.7808,42.7808,42.6015,42.677,66756.0
2018-04-17 13:20:00,45.21,45.31,45.2,45.3,39948.0,42.6581,42.7525,42.6487,42.743,39948.0
2018-04-17 13:25:00,45.28,45.4,45.28,45.4,36498.0,42.7242,42.8374,42.7242,42.8374,36498.0
2018-04-17 13:30:00,45.4,45.42,45.31,45.4,47070.0,42.8374,42.8563,42.7525,42.8374,47070.0
2018-04-17 13:35:00,45.4,45.42,45.35,45.41,32522.0,42.8374,42.8563,42.7902,42.8468,32522.0
2018-04-17 13:40:00,45.39,45.41,45.37,45.4,11818.0,42.828,42.8468,42.8091,42.8374,11818.0
2018-04-17 13:45:00,45.43,45.49,45.4,45.44,20186.0,42.8657,42.9223,42.8374,42.8751,20186.0
2018-04-17 13:50:00,45.42,45.42,45.29,45.36,19034.0,42.8563,42.8563,42.7336,42.7996,19034.0
2018-04-17 13:55:00,45.37,45.45,45.36,45.39,12572.0,42.8091,42.8846,42.7996,42.828,12572.0
2018-04-17 14:00:00,45.38,45.52,45.38,45.49,30716.0,42.8185,42.9506,42.8185,42.9223,30716.0
2018-04-17 14:05:00,45.5,45.51,45.42,45.42,32008.0,42.9317,42.9412,42.8563,42.8563,32008.0
2018-04-17 14:10:00,45.38,45.39,45.34,45.35,16242.0,42.8185,42.828,42.7808,42.7902,16242.0
2018-04-17 14:15:00,45.35,45.43,45.34,45.37,45934.0,42.7902,42.8657,42.7808,42.8091,45934.0
2018-04-17 14:20:00,45.34,45.35,45.19,45.23,48956.0,42.7808,42.7902,42.6392,42.677,48956.0
2018-04-17 14:25:00,45.23,45.28,45.16,45.27,22816.0,42.677,42.7242,42.6109,42.7147,22816.0
2018-04-17 14:30:00,45.27,45.33,45.25,45.31,39932.0,42.7147,42.7713,42.6959,42.7525,39932.0
2018-04-17 14:35:00,45.31,45.38,45.31,45.38,14526.0,42.7525,42.8185,42.7525,42.8185,14526.0
2018-04-17 14:40:00,45.36,45.42,45.36,45.42,19500.0,42.7996,42.8563,42.7996,42.8563,19500.0
2018-04-17 14:45:00,45.43,45.46,45.39,45.45,13154.0,42.8657,42.894,42.828,42.8846,13154.0
2018-04-17 14:50:00,45.46,45.46,45.34,45.35,17480.0,42.894,42.894,42.7808,42.7902,17480.0
2018-04-17 14:55:00,45.38,45.48,45.35,45.48,13344.0,42.8185,42.9129,42.7902,42.9129,13344.0
2018-04-17 15:00:00,45.43,45.48,45.38,45.45,12380.0,42.8657,42.9129,42.8185,42.8846,12380.0
2018-04-17 15:05:00,45.46,45.58,45.46,45.55,45504.0,42.894,43.0072,42.894,42.9789,45504.0
2018-04-17 15:10:00,45.56,45.63,45.52,45.52,28094.0,42.9884,43.0544,42.9506,42.9506,28094.0
2018-04-17 15:15:00,45.49,45.67,45.49,45.65,35706.0,42.9223,43.0921,42.9223,43.0733,35706.0
2018-04-17 15:20:00,45.66,45.72,45.62,45.62,15286.0,43.0827,43.1393,43.045,43.045,15286.0
2018-04-17 15:25:00,45.63,45.69,45.63,45.64,37640.0,43.0544,43.111,43.0544,43.0638,37640.0
2018-04-17 15:30:00,45.67,45.73,45.65,45.65,46242.0,43.0921,43.1488,43.0733,43.0733,46242.0
2018-04-17 15:35:00,45.68,45.74,45.62,45.63,38070.0,43.1016,43.1582,43.045,43.0544,38070.0
2018-04-17 15:40:00,45.63,45.67,45.54,45.66,49388.0,43.0544,43.0921,42.9695,43.0827,49388.0
2018-04-17 15:45:00,45.68,45.69,45.63,45.64,36564.0,43.1016,43.111,43.0544,43.0638,36564.0
2018-04-17 15:50:00,45.68,45.69,45.49,45.51,63640.0,43.1016,43.111,42.9223,42.9412,63640.0
2018-04-17 15:55:00,45.49,45.49,45.42,45.44,104774.0,42.9223,42.9223,42.8563,42.8751,104774.0
2018-04-18 09:30:00,45.52,45.62,45.43,45.56,169470.0,42.9506,43.045,42.8657,42.9884,169470.0
2018-04-18 09:35:00,45.52,45.66,45.38,45.38,96614.0,42.9506,43.0827,42.8185,42.8185,96614.0
2018-04-18 09:40:00,45.38,45.56,45.38,45.56,40326.0,42.8185,42.9884,42.8185,42.9884,40326.0
2018-04-18 09:45:00,45.57,45.57,45.49,45.51,16910.0,42.9978,42.9978,42.9223,42.9412,16910.0
2018-04-18 09:50:00,45.51,45.58,45.45,45.45,43794.0,42.9412,43.0072,42.8846,42.8846,43794.0
2018-04-18 09:55:00,45.46,45.52,45.42,45.42,37338.0,42.894,42.9506,42.8563,42.8563,37338.0
2018-04-18 10:00:00,45.39,45.42,45.24,45.29,27122.0,42.828,42.8563,42.6864,42.7336,27122.0
2018-04-18 10:05:00,45.29,45.29,45.16,45.24,55974.0,42.7336,42.7336,42.6109,42.6864,55974.0
2018-04-18 10:10:00,45.2,45.24,45.04,45.05,46468.0,42.6487,42.6864,42.4977,42.5071,46468.0
2018-04-18 10:15:00,45.05,45.2,45.05,45.13,52444.0,42.5071,42.6487,42.5071,42.5826,52444.0
2018-04-18 10:20:00,45.14,45.27,45.14,45.26,43314.0,42.5921,42.7147,42.5921,42.7053,43314.0
2018-04-18 10:25:00,45.26,45.3,45.22,45.27,19060.0,42.7053,42.743,42.6675,42.7147,19060.0
2018-04-18 10:30:00,45.3,45.35,45.25,45.25,22820.0,42.743,42.7902,42.6959,42.6959,22820.0
2018-04-18 10:35:00,45.27,45.39,45.27,45.28,33958.0,42.7147,42.828,42.7147,42.7242,33958.0
2018-04-18 10:40:00,45.28,45.34,45.24,45.3,11050.0,42.7242,42.7808,42.6864,42.743,11050.0
2018-04-18 10:45:00,45.38,45.4,45.34,45.35,8474.0,42.8185,42.8374,42.7808,42.7902,8474.0
2018-04-18 10:50:00,45.38,45.4,45.3,45.33,18196.0,42.8185,42.8374,42.743,42.7713,18196.0
2018-04-18 10:55:00,45.31,45.38,45.31,45.38,6322.0,42.7525,42.8185,42.7525,42.8185,6322.0
2018-04-18 11:00:00,45.38,45.52,45.38,45.51,27700.0,42.8185,42.9506,42.8185,42.9412,27700.0
2018-04-18 11:05:00,45.49,45.56,45.49,45.52,18450.0,42.9223,42.9884,42.9223,42.9506,18450.0
2018-04-18 11:10:00,45.53,45.54,45.47,45.47,15312.0,42.9601,42.9695,42.9034,42.9034,15312.0
2018-04-18 11:15:00,45.45,45.45,45.37,45.37,33766.0,42.8846,42.8846,42.8091,42.8091,33766.0
2018-04-18 11:20:00,45.39,45.47,45.38,45.45,27390.0,42.828,42.9034,42.8185,42.8846,27390.0
2018-04-18 11:25:00,45.45,45.55,45.45,45.5,33190.0,42.8846,42.9789,42.8846,42.9317,33190.0
2018-04-18 11:30:00,45.5,45.52,45.43,45.52,13960.0,42.9317,42.9506,42.8657,42.9506,13960.0
2018-04-18 11:35:00,45.5,45.56,45.49,45.53,6964.0,42.9317,42.9884,42.9223,42.9601,6964.0
2018-04-18 11:40:00,45.56,45.56,45.44,45.45,8130.0,42.9884,42.9884,42.8751,42.8846,8130.0
2018-04-18 11:45:00,45.45,45.51,45.38,45.49,15682.0,42.8846,42.9412,42.8185,42.9223,15682.0
2018-04-18 11:50:00,45.52,45.52,45.47,45.52,4660.0,42.9506,42.9506,42.9034,42.9506,4660.0
2018-04-18 11:55:00,45.52,45.52,45.35,45.35,19126.0,42.9506,42.9506,42.7902,42.7902,19126.0
2018-04-18 12:00:00,45.4,45.46,45.4,45.43,20338.0,42.8374,42.894,42.8374,42.8657,20338.0
2018-04-18 12:05:00,45.41,45.47,45.41,45.44,14786.0,42.8468,42.9034,42.8468,42.8751,14786.0
2018-04-18 12:10:00,45.48,45.49,45.45,45.47,7980.0,42.9129,42.9223,42.8846,42.9034,7980.0
2018-04-18 12:15:00,45.48,45.5,45.45,45.49,7260.0,42.9129,42.9317,42.8846,42.9223,7260.0
2018-04-18 12:20:00,45.43,45.43,45.35,45.43,11636.0,42.8657,42.8657,42.7902,42.8657,11636.0
2018-04-18 12:25:00,45.4,45.43,45.36,45.38,14400.0,42.8374,42.8657,42.7996,42.8185,14400.0
2018-04-18 12:30:00,45.38,45.38,45.34,45.35,4400.0,42.8185,42.8185,42.7808,42.7902,4400.0
2018-04-18 12:35:00,45.32,45.34,45.21,45.22,12160.0,42.7619,42.7808,42.6581,42.6675,12160.0
2018-04-18 12:40:00,45.22,45.27,45.2,45.2,14020.0,42.6675,42.7147,42.6487,42.6487,14020.0
2018-04-18 12:45:00,45.2,45.26,45.18,45.2,26790.0,42.6487,42.7053,42.6298,42.6487,26790.0
2018-04-18 12:50:00,45.24,45.26,45.18,45.26,26662.0,42.6864,42.7053,42.6298,42.7053,26662.0
2018-04-18 12:55:00,45.24,45.3,45.24,45.27,8380.0,42.6864,42.743,42.6864,42.7147,8380.0
2018-04-18 13:00:00,45.33,45.35,45.32,45.34,5426.0,42.7713,42.7902,42.7619,42.7808,5426.0
2018-04-18 13:05:00,45.35,45.38,45.32,45.32,8200.0,42.7902,42.8185,42.7619,42.7619,8200.0
2018-04-18 13:10:00,45.35,45.43,45.34,45.42,9936.0,42.7902,42.8657,42.7808,42.8563,9936.0
2018-04-18 13:15:00,45.43,45.45,45.4,45.45,5200.0,42.8657,42.8846,42.8374,42.8846,5200.0
2018-04-18 13:20:00,45.44,45.44,45.38,45.38,2516.0,42.8751,42.8751,42.8185,42.8185,2516.0
2018-04-18 13:25:00,45.38,45.38,45.37,45.38,1200.0,42.8185,42.8185,42.8091,42.8185,1200.0
2018-04-18 13:30:00,45.42,45.42,45.32,45.35,8926.0,42.8563,42.8563,42.7619,42.7902,8926.0
2018-04-18 13:35:00,45.37,45.45,45.37,45.4,5138.0,42.8091,42.8846,42.8091,42.8374,5138.0
2018-04-18 13:40:00,45.39,45.39,45.3,45.3,13534.0,42.828,42.828,42.743,42.743,13534.0
2018-04-18 13:45:00,45.32,45.33,45.24,45.25,13320.0,42.7619,42.7713,42.6864,42.6959,13320.0
2018-04-18 13:50:00,45.27,45.3,45.26,45.29,3000.0,42.7147,42.743,42.7053,42.7336,3000.0
2018-04-18 13:55:00,45.3,45.31,45.2,45.2,5056.0,42.743,42.7525,42.6487,42.6487,5056.0
2018-04-18 14:00:00,45.18,45.23,45.08,45.22,25590.0,42.6298,42.677,42.5355,42.6675,25590.0
2018-04-18 14:05:00,45.24,45.36,45.24,45.35,33800.0,42.6864,42.7996,42.6864,42.7902,33800.0
2018-04-18 14:10:00,45.37,45.41,45.35,45.4,6440.0,42.8091,42.8468,42.7902,42.8374,6440.0
2018-04-18 14:15:00,45.4,45.45,45.4,45.41,5600.0,42.8374,42.8846,42.8374,42.8468,5600.0
2018-04-18 14:20:00,45.44,45.46,45.4,45.4,16686.0,42.8751,42.894,42.8374,42.8374,16686.0
2018-04-18 14:25:00,45.42,45.43,45.41,45.42,2900.0,42.8563,42.8657,42.8468,42.8563,2900.0
2018-04-18 14:30:00,45.43,45.45,45.38,45.38,7250.0,42.8657,42.8846,42.8185,42.8185,7250.0
2018-04-18 14:35:00,45.43,45.43,45.32,45.33,6550.0,42.8657,42.8657,42.7619,42.7713,6550.0
2018-04-18 14:40:00,45.31,45.34,45.3,45.32,4834.0,42.7525,42.7808,42.743,42.7619,4834.0
2018-04-18 14:45:00,45.35,45.38,45.3,45.38,7200.0,42.7902,42.8185,42.743,42.8185,7200.0
2018-04-18 14:50:00,45.39,45.44,45.38,45.4,6056.0,42.828,42.8751,42.8185,42.8374,6056.0
2018-04-18 14:55:00,45.42,45.45,45.38,45.38,6390.0,42.8563,42.8846,42.8185,42.8185,6390.0
2018-04-18 15:00:00,45.34,45.35,45.29,45.33,15404.0,42.7808,42.7902,42.7336,42.7713,15404.0
2018-04-18 15:05:00,45.4,45.43,45.37,45.37,10280.0,42.8374,42.8657,42.8091,42.8091,10280.0
2018-04-18 15:10:00,45.38,45.45,45.36,45.36,6624.0,42.8185,42.8846,42.7996,42.7996,6624.0
2018-04-18 15:15:00,45.38,45.43,45.38,45.42,10082.0,42.8185,42.8657,42.8185,42.8563,10082.0
2018-04-18 15:20:00,45.4,45.45,45.35,45.35,11484.0,42.8374,42.8846,42.7902,42.7902,11484.0
2018-04-18 15:25:00,45.36,45.39,45.35,45.38,3740.0,42.7996,42.828,42.7902,42.8185,3740.0
2018-04-18 15:30:00,45.37,45.37,45.32,45.35,7618.0,42.8091,42.8091,42.7619,42.7902,7618.0
2018-04-18 15:35:00,45.35,45.39,45.32,45.37,5000.0,42.7902,42.828,42.7619,42.8091,5000.0
2018-04-18 15:40:00,45.36,45.36,45.27,45.31,9308.0,42.7996,42.7996,42.7147,42.7525,9308.0
2018-04-18 15:45:00,45.29,45.31,45.21,45.21,44146.0,42.7336,42.7525,42.6581,42.6581,44146.0
2018-04-18 15:50:00,45.2,45.24,45.17,45.23,25570.0,42.6487,42.6864,42.6204,42.677,25570.0
2018-04-18 15:55:00,45.26,45.27,45.19,45.21,50332.0,42.7053,42.7147,42.6392,42.6581,50332.0
2018-04-19 09:30:00,44.8,45.08,44.68,44.73,110822.0,42.2713,42.5355,42.158,42.2052,110822.0
2018-04-19 09:35:00,44.7,44.92,44.63,44.85,80566.0,42.1769,42.3845,42.1109,42.3184,80566.0
2018-04-19 09:40:00,44.9,44.97,44.71,44.8,21312.0,42.3656,42.4317,42.1863,42.2713,21312.0
2018-04-19 09:45:00,44.75,44.77,44.58,44.64,25678.0,42.2241,42.243,42.0637,42.1203,25678.0
2018-04-19 09:50:00,44.63,44.72,44.56,44.72,33318.0,42.1109,42.1958,42.0448,42.1958,33318.0
2018-04-19 09:55:00,44.7,44.83,44.67,44.83,29622.0,42.1769,42.2996,42.1486,42.2996,29622.0
2018-04-19 10:00:00,44.78,44.85,44.73,44.78,16892.0,42.2524,42.3184,42.2052,42.2524,16892.0
2018-04-19 10:05:00,44.74,44.76,44.67,44.7,18086.0,42.2146,42.2335,42.1486,42.1769,18086.0
2018-04-19 10:10:00,44.67,44.97,44.65,44.97,36520.0,42.1486,42.4317,42.1297,42.4317,36520.0
2018-04-19 10:15:00,45.01,45.1,44.98,45.04,39640.0,42.4694,42.5543,42.4411,42.4977,39640.0
2018-04-19 10:20:00,45.05,45.08,45.02,45.05,15280.0,42.5071,42.5355,42.4788,42.5071,15280.0
2018-04-19 10:25:00,45.06,45.19,45.05,45.08,41472.0,42.5166,42.6392,42.5071,42.5355,41472.0
2018-04-19 10:30:00,45.06,45.22,45.0,45.18,39766.0,42.5166,42.6675,42.46,42.6298,39766.0
2018-04-19 10:35:00,45.2,45.28,45.15,45.23,36700.0,42.6487,42.7242,42.6015,42.677,36700.0
2018-04-19 10:40:00,45.21,45.21,45.05,45.05,16156.0,42.6581,42.6581,42.5071,42.5071,16156.0
2018-04-19 10:45:00,45.1,45.1,45.0,45.1,6800.0,42.5543,42.5543,42.46,42.5543,6800.0
2018-04-19 10:50:00,45.1,45.1,44.94,44.94,13060.0,42.5543,42.5543,42.4034,42.4034,13060.0
2018-04-19 10:55:00,44.94,45.02,44.85,45.01,46076.0,42.4034,42.4788,42.3184,42.4694,46076.0
2018-04-19 11:00:00,44.95,44.95,44.84,44.91,10816.0,42.4128,42.4128,42.309,42.375,10816.0
2018-04-19 11:05:00,44.94,45.0,44.88,44.92,6244.0,42.4034,42.46,42.3467,42.3845,6244.0
2018-04-19 11:10:00,44.9,44.9,44.76,44.82,16586.0,42.3656,42.3656,42.2335,42.2901,16586.0
2018-04-19 11:15:00,44.8,44.9,44.8,44.84,32636.0,42.2713,42.3656,42.2713,42.309,32636.0
2018-04-19 11:20:00,44.85,44.88,44.76,44.88,3700.0,42.3184,42.3467,42.2335,42.3467,3700.0
2018-04-19 11:25:00,44.9,44.97,44.84,44.95,7150.0,42.3656,42.4317,42.309,42.4128,7150.0
2018-04-19 11:30:00,44.93,44.94,44.73,44.8,12280.0,42.3939,42.4034,42.2052,42.2713,12280.0
2018-04-19 11:35:00,44.81,44.82,44.75,44.77,3158.0,42.2807,42.2901,42.2241,42.243,3158.0
2018-04-19 11:40:00,44.73,44.79,44.7,44.78,26000.0,42.2052,42.2618,42.1769,42.2524,26000.0
2018-04-19 11:45:00,44.78,44.81,44.75,44.81,3222.0,42.2524,42.2807,42.2241,42.2807,3222.0
2018-04-19 11:50:00,44.79,44.8,44.63,44.63,25824.0,42.2618,42.2713,42.1109,42.1109,25824.0
2018-04-19 11:55:00,44.62,44.68,44.56,44.57,11666.0,42.1014,42.158,42.0448,42.0542,11666.0
2018-04-19 12:00:00,44.55,44.57,44.43,44.55,37888.0,42.0354,42.0542,41.9221,42.0354,37888.0
2018-04-19 12:05:00,44.55,44.55,44.37,44.46,32262.0,42.0354,42.0354,41.8655,41.9504,32262.0
2018-04-19 12:10:00,44.4,44.44,44.39,44.42,11082.0,41.8938,41.9316,41.8844,41.9127,11082.0
2018-04-19 12:15:00,44.42,44.52,44.42,44.48,12230.0,41.9127,42.0071,41.9127,41.9693,12230.0
2018-04-19 12:20:00,44.49,44.55,44.48,44.49,23240.0,41.9788,42.0354,41.9693,41.9788,23240.0
2018-04-19 12:25:00,44.47,44.49,44.38,44.41,3300.0,41.9599,41.9788,41.875,41.9033,3300.0
2018-04-19 12:30:00,44.45,44.54,44.45,44.49,6700.0,41.941,42.0259,41.941,41.9788,6700.0
2018-04-19 12:35:00,44.51,44.6,44.47,44.59,8560.0,41.9976,42.0825,41.9599,42.0731,8560.0
2018-04-19 12:40:00,44.48,44.52,44.48,44.49,3928.0,41.9693,42.0071,41.9693,41.9788,3928.0
2018-04-19 12:45:00,44.55,44.57,44.48,44.57,5000.0,42.0354,42.0542,41.9693,42.0542,5000.0
2018-04-19 12:50:00,44.55,44.59,44.48,44.48,7628.0,42.0354,42.0731,41.9693,41.9693,7628.0
2018-04-19 12:55:00,44.52,44.52,44.3,44.39,27808.0,42.0071,42.0071,41.7995,41.8844,27808.0
2018-04-19 13:00:00,44.35,44.37,44.31,44.33,14754.0,41.8467,41.8655,41.8089,41.8278,14754.0
2018-04-19 13:05:00,44.3,44.33,44.24,44.29,22042.0,41.7995,41.8278,41.7429,41.79,22042.0
2018-04-19 13:10:00,44.27,44.27,44.19,44.26,11682.0,41.7712,41.7712,41.6957,41.7617,11682.0
2018-04-19 13:15:00,44.26,44.29,44.24,44.24,5108.0,41.7617,41.79,41.7429,41.7429,5108.0
2018-04-19 13:20:00,44.22,44.32,44.22,44.27,10818.0,41.724,41.8184,41.724,41.7712,10818.0
2018-04-19 13:25:00,44.28,44.28,44.18,44.2,9960.0,41.7806,41.7806,41.6863,41.7051,9960.0
2018-04-19 13:30:00,44.2,44.31,44.2,44.24,8500.0,41.7051,41.8089,41.7051,41.7429,8500.0
2018-04-19 13:35:00,44.18,44.37,44.14,44.35,26496.0,41.6863,41.8655,41.6485,41.8467,26496.0
2018-04-19 13:40:00,44.35,44.43,44.35,44.43,7396.0,41.8467,41.9221,41.8467,41.9221,7396.0
2018-04-19 13:45:00,44.44,44.46,44.39,44.41,7900.0,41.9316,41.9504,41.8844,41.9033,7900.0
2018-04-19 13:50:00,44.43,44.55,44.43,44.55,17750.0,41.9221,42.0354,41.9221,42.0354,17750.0
2018-04-19 13:55:00,44.54,44.54,44.42,44.48,17320.0,42.0259,42.0259,41.9127,41.9693,17320.0
2018-04-19 14:00:00,44.46,44.53,44.44,44.44,8950.0,41.9504,42.0165,41.9316,41.9316,8950.0
2018-04-19 14:05:00,44.42,44.49,44.4,44.47,2840.0,41.9127,41.9788,41.8938,41.9599,2840.0
2018-04-19 14:10:00,44.47,44.49,44.43,44.43,7200.0,41.9599,41.9788,41.9221,41.9221,7200.0
2018-04-19 14:15:00,44.42,44.45,44.38,44.38,6890.0,41.9127,41.941,41.875,41.875,6890.0
2018-04-19 14:20:00,44.38,44.38,44.24,44.27,16150.0,41.875,41.875,41.7429,41.7712,16150.0
2018-04-19 14:25:00,44.27,44.38,44.24,44.34,5400.0,41.7712,41.875,41.7429,41.8372,5400.0
2018-04-19 14:30:00,44.3,44.41,44.29,44.4,13048.0,41.7995,41.9033,41.79,41.8938,13048.0
2018-04-19 14:35:00,44.37,44.48,44.31,44.48,3758.0,41.8655,41.9693,41.8089,41.9693,3758.0
2018-04-19 14:40:00,44.44,44.52,44.43,44.49,6772.0,41.9316,42.0071,41.9221,41.9788,6772.0
2018-04-19 14:45:00,44.5,44.51,44.45,44.45,28670.0,41.9882,41.9976,41.941,41.941,28670.0
2018-04-19 14:50:00,44.43,44.5,44.4,44.42,15232.0,41.9221,41.9882,41.8938,41.9127,15232.0
2018-04-19 14:55:00,44.47,44.56,44.46,44.55,18712.0,41.9599,42.0448,41.9504,42.0354,18712.0
2018-04-19 15:00:00,44.53,44.63,44.49,44.62,21550.0,42.0165,42.1109,41.9788,42.1014,21550.0
2018-04-19 15:05:00,44.57,44.67,44.52,44.62,23108.0,42.0542,42.1486,42.0071,42.1014,23108.0
2018-04-19 15:10:00,44.62,44.62,44.54,44.54,9708.0,42.1014,42.1014,42.0259,42.0259,9708.0
2018-04-19 15:15:00,44.55,44.59,44.48,44.59,36300.0,42.0354,42.0731,41.9693,42.0731,36300.0
2018-04-19 15:20:00,44.58,44.6,44.48,44.49,13056.0,42.0637,42.0825,41.9693,41.9788,13056.0
2018-04-19 15:25:00,44.42,44.45,44.39,44.41,24408.0,41.9127,41.941,41.8844,41.9033,24408.0
2018-04-19 15:30:00,44.38,44.67,44.37,44.67,49450.0,41.875,42.1486,41.8655,42.1486,49450.0
2018-04-19 15:35:00,44.66,45.04,44.66,44.86,92440.0,42.1392,42.4977,42.1392,42.3279,92440.0
2018-04-19 15:40:00,44.77,44.96,44.77,44.92,18626.0,42.243,42.4222,42.243,42.3845,18626.0
2018-04-19 15:45:00,44.92,44.92,44.74,44.76,17320.0,42.3845,42.3845,42.2146,42.2335,17320.0
2018-04-19 15:50:00,44.81,44.87,44.71,44.73,35702.0,42.2807,42.3373,42.1863,42.2052,35702.0
2018-04-19 15:55:00,44.73,44.79,44.63,44.73,60250.0,42.2052,42.2618,42.1109,42.2052,60250.0
2018-04-20 09:30:00,44.78,44.84,44.54,44.54,41626.0,42.2524,42.309,42.0259,42.0259,41626.0
2018-04-20 09:35:00,44.58,44.61,44.5,44.55,58404.0,42.0637,42.092,41.9882,42.0354,58404.0
2018-04-20 09:40:00,44.57,44.59,44.48,44.52,15650.0,42.0542,42.0731,41.9693,42.0071,15650.0
2018-04-20 09:45:00,44.49,44.56,44.45,44.55,9736.0,41.9788,42.0448,41.941,42.0354,9736.0
2018-04-20 09:50:00,44.54,44.65,44.51,44.54,11730.0,42.0259,42.1297,41.9976,42.0259,11730.0
2018-04-20 09:55:00,44.56,44.59,44.52,44.58,3230.0,42.0448,42.0731,42.0071,42.0637,3230.0
2018-04-20 10:00:00,44.62,44.62,44.48,44.49,14528.0,42.1014,42.1014,41.9693,41.9788,14528.0
2018-04-20 10:05:00,44.52,44.55,44.39,44.43,9376.0,42.0071,42.0354,41.8844,41.9221,9376.0
2018-04-20 10:10:00,44.39,44.4,44.28,44.34,29714.0,41.8844,41.8938,41.7806,41.8372,29714.0
2018-04-20 10:15:00,44.32,44.39,44.32,44.38,6744.0,41.8184,41.8844,41.8184,41.875,6744.0
2018-04-20 10:20:00,44.4,44.43,44.35,44.38,12332.0,41.8938,41.9221,41.8467,41.875,12332.0
2018-04-20 10:25:00,44.4,44.46,44.37,44.46,14726.0,41.8938,41.9504,41.8655,41.9504,14726.0
2018-04-20 10:30:00,44.47,44.49,44.42,44.48,25490.0,41.9599,41.9788,41.9127,41.9693,25490.0
2018-04-20 10:35:00,44.45,44.45,44.33,44.43,12580.0,41.941,41.941,41.8278,41.9221,12580.0
2018-04-20 10:40:00,44.37,44.4,44.27,44.38,28962.0,41.8655,41.8938,41.7712,41.875,28962.0
2018-04-20 10:45:00,44.35,44.38,44.23,44.24,17452.0,41.8467,41.875,41.7334,41.7429,17452.0
2018-04-20 10:50:00,44.23,44.27,43.97,44.0,70854.0,41.7334,41.7712,41.4881,41.5164,70854.0
2018-04-20 10:55:00,44.02,44.1,44.02,44.02,16896.0,41.5353,41.6108,41.5353,41.5353,16896.0
2018-04-20 11:00:00,44.02,44.02,43.72,43.77,83640.0,41.5353,41.5353,41.2522,41.2994,83640.0
2018-04-20 11:05:00,43.77,43.83,43.68,43.68,21622.0,41.2994,41.356,41.2145,41.2145,21622.0
2018-04-20 11:10:00,43.63,43.66,43.43,43.53,92608.0,41.1673,41.1956,40.9786,41.0729,92608.0
2018-04-20 11:15:00,43.52,43.67,43.49,43.65,25956.0,41.0635,41.205,41.0352,41.1862,25956.0
2018-04-20 11:20:00,43.66,43.73,43.62,43.65,13568.0,41.1956,41.2617,41.1579,41.1862,13568.0
2018-04-20 11:25:00,43.72,43.72,43.59,43.59,19472.0,41.2522,41.2522,41.1296,41.1296,19472.0
2018-04-20 11:30:00,43.61,43.8,43.61,43.8,11312.0,41.1484,41.3277,41.1484,41.3277,11312.0
2018-04-20 11:35:00,43.83,43.95,43.82,43.95,12338.0,41.356,41.4692,41.3466,41.4692,12338.0
2018-04-20 11:40:00,43.93,44.0,43.87,43.87,29740.0,41.4504,41.5164,41.3938,41.3938,29740.0
2018-04-20 11:45:00,43.9,43.92,43.85,43.87,11444.0,41.4221,41.4409,41.3749,41.3938,11444.0
2018-04-20 11:50:00,43.85,43.87,43.82,43.82,21672.0,41.3749,41.3938,41.3466,41.3466,21672.0
2018-04-20 11:55:00,43.8,43.88,43.75,43.84,7746.0,41.3277,41.4032,41.2805,41.3654,7746.0
2018-04-20 12:00:00,43.82,43.82,43.66,43.67,32254.0,41.3466,41.3466,41.1956,41.205,32254.0
2018-04-20 12:05:00,43.65,43.79,43.63,43.77,18906.0,41.1862,41.3183,41.1673,41.2994,18906.0
2018-04-20 12:10:00,43.74,43.75,43.61,43.62,13770.0,41.2711,41.2805,41.1484,41.1579,13770.0
2018-04-20 12:15:00,43.65,43.71,43.54,43.54,37506.0,41.1862,41.2428,41.0824,41.0824,37506.0
2018-04-20 12:20:00,43.55,43.68,43.55,43.6,22368.0,41.0918,41.2145,41.0918,41.139,22368.0
2018-04-20 12:25:00,43.6,43.73,43.6,43.64,13424.0,41.139,41.2617,41.139,41.1767,13424.0
2018-04-20 12:30:00,43.55,43.66,43.48,43.65,67814.0,41.0918,41.1956,41.0258,41.1862,67814.0
2018-04-20 12:35:00,43.64,43.71,43.52,43.53,29448.0,41.1767,41.2428,41.0635,41.0729,29448.0
2018-04-20 12:40:00,43.55,43.6,43.5,43.52,26942.0,41.0918,41.139,41.0446,41.0635,26942.0
2018-04-20 12:45:00,43.51,43.62,43.38,43.46,36780.0,41.0541,41.1579,40.9314,41.0069,36780.0
2018-04-20 12:50:00,43.45,43.56,43.45,43.56,12328.0,40.9975,41.1012,40.9975,41.1012,12328.0
2018-04-20 12:55:00,43.55,43.6,43.48,43.55,13234.0,41.0918,41.139,41.0258,41.0918,13234.0
2018-04-20 13:00:00,43.53,43.6,43.48,43.54,35596.0,41.0729,41.139,41.0258,41.0824,35596.0
2018-04-20 13:05:00,43.52,43.58,43.48,43.53,35592.0,41.0635,41.1201,41.0258,41.0729,35592.0
2018-04-20 13:10:00,43.54,43.7,43.54,43.7,8212.0,41.0824,41.2333,41.0824,41.2333,8212.0
2018-04-20 13:15:00,43.71,43.74,43.68,43.68,6150.0,41.2428,41.2711,41.2145,41.2145,6150.0
2018-04-20 13:20:00,43.69,43.7,43.58,43.59,7460.0,41.2239,41.2333,41.1201,41.1296,7460.0
2018-04-20 13:25:00,43.62,43.81,43.62,43.81,26232.0,41.1579,41.3371,41.1579,41.3371,26232.0
2018-04-20 13:30:00,43.79,43.81,43.74,43.74,11194.0,41.3183,41.3371,41.2711,41.2711,11194.0
2018-04-20 13:35:00,43.76,43.9,43.75,43.88,18956.0,41.29,41.4221,41.2805,41.4032,18956.0
2018-04-20 13:40:00,43.9,43.93,43.88,43.92,17496.0,41.4221,41.4504,41.4032,41.4409,17496.0
2018-04-20 13:45:00,43.88,43.91,43.83,43.85,10540.0,41.4032,41.4315,41.356,41.3749,10540.0
2018-04-20 13:50:00,43.86,43.87,43.83,43.87,1600.0,41.3843,41.3938,41.356,41.3938,1600.0
2018-04-20 13:55:00,43.88,43.96,43.79,43.79,6174.0,41.4032,41.4787,41.3183,41.3183,6174.0
2018-04-20 14:00:00,43.77,43.79,43.71,43.75,8354.0,41.2994,41.3183,41.2428,41.2805,8354.0
2018-04-20 14:05:00,43.81,43.82,43.74,43.8,5202.0,41.3371,41.3466,41.2711,41.3277,5202.0
2018-04-20 14:10:00,43.77,43.77,43.68,43.68,7034.0,41.2994,41.2994,41.2145,41.2145,7034.0
2018-04-20 14:15:00,43.69,43.73,43.69,43.7,5000.0,41.2239,41.2617,41.2239,41.2333,5000.0
2018-04-20 14:20:00,43.66,43.75,43.64,43.73,31764.0,41.1956,41.2805,41.1767,41.2617,31764.0
2018-04-20 14:25:00,43.69,43.74,43.64,43.74,9200.0,41.2239,41.2711,41.1767,41.2711,9200.0
2018-04-20 14:30:00,43.73,43.75,43.55,43.57,12058.0,41.2617,41.2805,41.0918,41.1107,12058.0
2018-04-20 14:35:00,43.56,43.6,43.5,43.55,32476.0,41.1012,41.139,41.0446,41.0918,32476.0
2018-04-20 14:40:00,43.56,43.62,43.56,43.58,7548.0,41.1012,41.1579,41.1012,41.1201,7548.0
2018-04-20 14:45:00,43.58,43.58,43.48,43.53,13234.0,41.1201,41.1201,41.0258,41.0729,13234.0
2018-04-20 14:50:00,43.51,43.56,43.46,43.52,34596.0,41.0541,41.1012,41.0069,41.0635,34596.0
2018-04-20 14:55:00,43.54,43.63,43.54,43.6,10388.0,41.0824,41.1673,41.0824,41.139,10388.0
2018-04-20 15:00:00,43.58,43.58,43.45,43.51,22888.0,41.1201,41.1201,40.9975,41.0541,22888.0
2018-04-20 15:05:00,43.46,43.46,43.19,43.21,81628.0,41.0069,41.0069,40.7521,40.771,81628.0
2018-04-20 15:10:00,43.2,43.38,43.2,43.35,31654.0,40.7616,40.9314,40.7616,40.9031,31654.0
2018-04-20 15:15:00,43.35,43.35,43.18,43.19,29918.0,40.9031,40.9031,40.7427,40.7521,29918.0
2018-04-20 15:20:00,43.2,43.37,43.18,43.37,30998.0,40.7616,40.922,40.7427,40.922,30998.0
2018-04-20 15:25:00,43.4,43.4,43.28,43.34,27180.0,40.9503,40.9503,40.8371,40.8937,27180.0
2018-04-20 15:30:00,43.32,43.39,43.24,43.3,21562.0,40.8748,40.9408,40.7993,40.8559,21562.0
2018-04-20 15:35:00,43.28,43.51,43.28,43.48,33844.0,40.8371,41.0541,40.8371,41.0258,33844.0
2018-04-20 15:40:00,43.48,43.57,43.44,43.44,29626.0,41.0258,41.1107,40.988,40.988,29626.0
2018-04-20 15:45:00,43.41,43.46,43.36,43.46,22846.0,40.9597,41.0069,40.9125,41.0069,22846.0
2018-04-20 15:50:00,43.47,43.5,43.38,43.49,54700.0,41.0163,41.0446,40.9314,41.0352,54700.0
2018-04-20 15:55:00,43.5,43.68,43.49,43.64,69530.0,41.0446,41.2145,41.0352,41.1767,69530.0
2018-04-23 09:30:00,43.96,44.0,43.88,43.99,37844.0,41.4787,41.5164,41.4032,41.507,37844.0
2018-04-23 09:35:00,43.98,44.02,43.87,43.97,24214.0,41.4975,41.5353,41.3938,41.4881,24214.0
2018-04-23 09:40:00,43.97,43.97,43.79,43.79,21948.0,41.4881,41.4881,41.3183,41.3183,21948.0
2018-04-23 09:45:00,43.8,43.8,43.64,43.68,53340.0,41.3277,41.3277,41.1767,41.2145,53340.0
2018-04-23 09:50:00,43.67,43.68,43.58,43.63,26158.0,41.205,41.2145,41.1201,41.1673,26158.0
2018-04-23 09:55:00,43.65,43.82,43.63,43.81,35642.0,41.1862,41.3466,41.1673,41.3371,35642.0
2018-04-23 10:00:00,43.82,43.85,43.7,43.72,26060.0,41.3466,41.3749,41.2333,41.2522,26060.0
2018-04-23 10:05:00,43.76,43.79,43.58,43.58,23794.0,41.29,41.3183,41.1201,41.1201,23794.0
2018-04-23 10:10:00,43.62,43.73,43.5,43.58,51972.0,41.1579,41.2617,41.0446,41.1201,51972.0
2018-04-23 10:15:00,43.58,43.68,43.58,43.63,20958.0,41.1201,41.2145,41.1201,41.1673,20958.0
2018-04-23 10:20:00,43.63,43.69,43.6,43.69,5150.0,41.1673,41.2239,41.139,41.2239,5150.0
2018-04-23 10:25:00,43.7,43.77,43.59,43.63,14280.0,41.2333,41.2994,41.1296,41.1673,14280.0
2018-04-23 10:30:00,43.65,43.65,43.44,43.58,26976.0,41.1862,41.1862,40.988,41.1201,26976.0
2018-04-23 10:35:00,43.57,43.57,43.31,43.39,32966.0,41.1107,41.1107,40.8654,40.9408,32966.0
2018-04-23 10:40:00,43.38,43.47,43.34,43.47,16424.0,40.9314,41.0163,40.8937,41.0163,16424.0
2018-04-23 10:45:00,43.5,43.57,43.5,43.56,19046.0,41.0446,41.1107,41.0446,41.1012,19046.0
2018-04-23 10:50:00,43.56,43.59,43.48,43.52,32306.0,41.1012,41.1296,41.0258,41.0635,32306.0
2018-04-23 10:55:00,43.55,43.58,43.53,43.54,13882.0,41.0918,41.1201,41.0729,41.0824,13882.0
2018-04-23 11:00:00,43.49,43.55,43.42,43.54,36470.0,41.0352,41.0918,40.9692,41.0824,36470.0
2018-04-23 11:05:00,43.55,43.77,43.55,43.75,28968.0,41.0918,41.2994,41.0918,41.2805,28968.0
2018-04-23 11:10:00,43.76,43.92,43.76,43.87,105160.0,41.29,41.4409,41.29,41.3938,105160.0
2018-04-23 11:15:00,43.88,43.91,43.83,43.83,14292.0,41.4032,41.4315,41.356,41.356,14292.0
2018-04-23 11:20:00,43.84,43.91,43.83,43.88,13240.0,41.3654,41.4315,41.356,41.4032,13240.0
2018-04-23 11:25:00,43.81,43.92,43.8,43.91,11702.0,41.3371,41.4409,41.3277,41.4315,11702.0
2018-04-23 11:30:00,43.91,43.93,43.85,43.86,5240.0,41.4315,41.4504,41.3749,41.3843,5240.0
2018-04-23 11:35:00,43.84,43.85,43.77,43.77,5010.0,41.3654,41.3749,41.2994,41.2994,5010.0
2018-04-23 11:40:00,43.8,43.87,43.8,43.82,5780.0,41.3277,41.3938,41.3277,41.3466,5780.0
2018-04-23 11:45:00,43.85,43.85,43.7,43.7,7800.0,41.3749,41.3749,41.2333,41.2333,7800.0
2018-04-23 11:50:00,43.68,43.79,43.68,43.79,12730.0,41.2145,41.3183,41.2145,41.3183,12730.0
2018-04-23 11:55:00,43.82,43.84,43.68,43.72,6550.0,41.3466,41.3654,41.2145,41.2522,6550.0
2018-04-23 12:00:00,43.8,43.81,43.77,43.77,7942.0,41.3277,41.3371,41.2994,41.2994,7942.0
2018-04-23 12:05:00,43.82,43.82,43.76,43.76,600.0,41.3466,41.3466,41.29,41.29,600.0
2018-04-23 12:10:00,43.76,43.79,43.71,43.72,5396.0,41.29,41.3183,41.2428,41.2522,5396.0
2018-04-23 12:15:00,43.74,43.74,43.64,43.65,8860.0,41.2711,41.2711,41.1767,41.1862,8860.0
2018-04-23 12:20:00,43.6,43.67,43.6,43.62,5000.0,41.139,41.205,41.139,41.1579,5000.0
2018-04-23 12:25:00,43.59,43.62,43.59,43.62,4200.0,41.1296,41.1579,41.1296,41.1579,4200.0
2018-04-23 12:30:00,43.63,43.65,43.59,43.65,2200.0,41.1673,41.1862,41.1296,41.1862,2200.0
2018-04-23 12:35:00,43.6,43.64,43.57,43.64,5280.0,41.139,41.1767,41.1107,41.1767,5280.0
2018-04-23 12:40:00,43.7,43.7,43.55,43.58,8400.0,41.2333,41.2333,41.0918,41.1201,8400.0
2018-04-23 12:45:00,43.6,43.63,43.49,43.49,8116.0,41.139,41.1673,41.0352,41.0352,8116.0
2018-04-23 12:50:00,43.52,43.59,43.51,43.52,3162.0,41.0635,41.1296,41.0541,41.0635,3162.0
2018-04-23 12:55:00,43.5,43.58,43.5,43.58,2600.0,41.0446,41.1201,41.0446,41.1201,2600.0
2018-04-23 13:00:00,43.57,43.65,43.57,43.65,9020.0,41.1107,41.1862,41.1107,41.1862,9020.0
2018-04-23 13:05:00,43.63,43.65,43.59,43.59,758.0,41.1673,41.1862,41.1296,41.1296,758.0
2018-04-23 13:10:00,43.61,43.63,43.6,43.63,1200.0,41.1484,41.1673,41.139,41.1673,1200.0
2018-04-23 13:15:00,43.6,43.6,43.59,43.59,2000.0,41.139,41.139,41.1296,41.1296,2000.0
2018-04-23 13:20:00,43.6,43.65,43.6,43.63,1400.0,41.139,41.1862,41.139,41.1673,1400.0
2018-04-23 13:25:00,43.67,43.68,43.64,43.65,5754.0,41.205,41.2145,41.1767,41.1862,5754.0
2018-04-23 13:30:00,43.67,43.7,43.58,43.58,3050.0,41.205,41.2333,41.1201,41.1201,3050.0
2018-04-23 13:35:00,43.59,43.64,43.59,43.64,9690.0,41.1296,41.1767,41.1296,41.1767,9690.0
2018-04-23 13:40:00,43.6,43.6,43.52,43.54,9336.0,41.139,41.139,41.0635,41.0824,9336.0
2018-04-23 13:45:00,43.54,43.62,43.53,43.62,4040.0,41.0824,41.1579,41.0729,41.1579,4040.0
2018-04-23 13:50:00,43.64,43.71,43.64,43.71,10204.0,41.1767,41.2428,41.1767,41.2428,10204.0
2018-04-23 13:55:00,43.69,43.74,43.67,43.67,3600.0,41.2239,41.2711,41.205,41.205,3600.0
2018-04-23 14:00:00,43.69,43.72,43.55,43.55,16974.0,41.2239,41.2522,41.0918,41.0918,16974.0
2018-04-23 14:05:00,43.52,43.53,43.27,43.31,34894.0,41.0635,41.0729,40.8276,40.8654,34894.0
2018-04-23 14:10:00,43.36,43.37,43.17,43.18,26584.0,40.9125,40.922,40.7333,40.7427,26584.0
2018-04-23 14:15:00,43.17,43.24,43.15,43.21,19956.0,40.7333,40.7993,40.7144,40.771,19956.0
2018-04-23 14:20:00,43.17,43.2,43.02,43.05,47220.0,40.7333,40.7616,40.5917,40.62,47220.0
2018-04-23 14:25:00,43.06,43.12,42.99,43.09,33474.0,40.6295,40.6861,40.5634,40.6578,33474.0
2018-04-23 14:30:00,43.05,43.13,43.01,43.02,12362.0,40.62,40.6955,40.5823,40.5917,12362.0
2018-04-23 14:35:00,43.08,43.16,43.04,43.16,18300.0,40.6483,40.7238,40.6106,40.7238,18300.0
2018-04-23 14:40:00,43.16,43.3,43.14,43.3,35810.0,40.7238,40.8559,40.705,40.8559,35810.0
2018-04-23 14:45:00,43.3,43.3,43.15,43.15,23300.0,40.8559,40.8559,40.7144,40.7144,23300.0
2018-04-23 14:50:00,43.15,43.18,42.99,42.99,24564.0,40.7144,40.7427,40.5634,40.5634,24564.0
2018-04-23 14:55:00,42.98,43.09,42.92,43.08,40550.0,40.554,40.6578,40.4974,40.6483,40550.0
2018-04-23 15:00:00,43.06,43.27,43.06,43.24,10408.0,40.6295,40.8276,40.6295,40.7993,10408.0
2018-04-23 15:05:00,43.24,43.3,43.19,43.27,29920.0,40.7993,40.8559,40.7521,40.8276,29920.0
2018-04-23 15:10:00,43.25,43.37,43.24,43.32,18744.0,40.8087,40.922,40.7993,40.8748,18744.0
2018-04-23 15:15:00,43.3,43.33,43.26,43.29,7900.0,40.8559,40.8842,40.8182,40.8465,7900.0
2018-04-23 15:20:00,43.29,43.44,43.27,43.31,27470.0,40.8465,40.988,40.8276,40.8654,27470.0
2018-04-23 15:25:00,43.31,43.42,43.31,43.41,34222.0,40.8654,40.9692,40.8654,40.9597,34222.0
2018-04-23 15:30:00,43.4,43.46,43.4,43.41,29478.0,40.9503,41.0069,40.9503,40.9597,29478.0
2018-04-23 15:35:00,43.4,43.45,43.33,43.35,21940.0,40.9503,40.9975,40.8842,40.9031,21940.0
2018-04-23 15:40:00,43.35,43.47,43.32,43.47,23100.0,40.9031,41.0163,40.8748,41.0163,23100.0
2018-04-23 15:45:00,43.48,43.54,43.47,43.49,23470.0,41.0258,41.0824,41.0163,41.0352,23470.0
2018-04-23 15:50:00,43.49,43.58,43.46,43.48,34358.0,41.0352,41.1201,41.0069,41.0258,34358.0
2018-04-23 15:55:00,43.49,43.57,43.49,43.55,93880.0,41.0352,41.1107,41.0352,41.0918,93880.0
2018-04-24 09:30:00,44.17,44.17,43.85,43.85,61836.0,41.6768,41.6768,41.3749,41.3749,61836.0
2018-04-24 09:35:00,43.87,44.0,43.84,43.86,32146.0,41.3938,41.5164,41.3654,41.3843,32146.0
2018-04-24 09:40:00,43.89,44.1,43.89,44.1,46580.0,41.4126,41.6108,41.4126,41.6108,46580.0
2018-04-24 09:45:00,44.1,44.24,44.08,44.08,41258.0,41.6108,41.7429,41.5919,41.5919,41258.0
2018-04-24 09:50:00,44.09,44.09,43.81,43.82,47050.0,41.6013,41.6013,41.3371,41.3466,47050.0
2018-04-24 09:55:00,43.82,43.9,43.74,43.89,35938.0,41.3466,41.4221,41.2711,41.4126,35938.0
2018-04-24 10:00:00,43.9,44.1,43.87,44.1,27504.0,41.4221,41.6108,41.3938,41.6108,27504.0
2018-04-24 10:05:00,44.07,44.09,44.0,44.0,27802.0,41.5825,41.6013,41.5164,41.5164,27802.0
2018-04-24 10:10:00,44.05,44.05,43.91,43.95,39260.0,41.5636,41.5636,41.4315,41.4692,39260.0
2018-04-24 10:15:00,43.86,43.86,43.6,43.61,39504.0,41.3843,41.3843,41.139,41.1484,39504.0
2018-04-24 10:20:00,43.63,43.67,43.36,43.36,30704.0,41.1673,41.205,40.9125,40.9125,30704.0
2018-04-24 10:25:00,43.37,43.52,43.37,43.43,37164.0,40.922,41.0635,40.922,40.9786,37164.0
2018-04-24 10:30:00,43.4,43.48,43.2,43.29,26188.0,40.9503,41.0258,40.7616,40.8465,26188.0
2018-04-24 10:35:00,43.28,43.38,43.24,43.38,18456.0,40.8371,40.9314,40.7993,40.9314,18456.0
2018-04-24 10:40:00,43.38,43.46,43.32,43.42,13586.0,40.9314,41.0069,40.8748,40.9692,13586.0
2018-04-24 10:45:00,43.42,43.54,43.39,43.52,18042.0,40.9692,41.0824,40.9408,41.0635,18042.0
2018-04-24 10:50:00,43.54,43.6,43.47,43.47,26488.0,41.0824,41.139,41.0163,41.0163,26488.0
2018-04-24 10:55:00,43.41,43.53,43.35,43.35,4832.0,40.9597,41.0729,40.9031,40.9031,4832.0
2018-04-24 11:00:00,43.35,43.52,43.31,43.45,34902.0,40.9031,41.0635,40.8654,40.9975,34902.0
2018-04-24 11:05:00,43.42,43.43,43.23,43.33,31322.0,40.9692,40.9786,40.7899,40.8842,31322.0
2018-04-24 11:10:00,43.35,43.38,43.24,43.38,22280.0,40.9031,40.9314,40.7993,40.9314,22280.0
2018-04-24 11:15:00,43.37,43.38,43.19,43.34,34878.0,40.922,40.9314,40.7521,40.8937,34878.0
2018-04-24 11:20:00,43.35,43.54,43.35,43.38,10172.0,40.9031,41.0824,40.9031,40.9314,10172.0
2018-04-24 11:25:00,43.34,43.5,43.34,43.5,24602.0,40.8937,41.0446,40.8937,41.0446,24602.0
2018-04-24 11:30:00,43.52,43.53,43.33,43.49,8324.0,41.0635,41.0729,40.8842,41.0352,8324.0
2018-04-24 11:35:00,43.49,43.49,43.34,43.38,7652.0,41.0352,41.0352,40.8937,40.9314,7652.0
2018-04-24 11:40:00,43.46,43.57,43.39,43.39,13170.0,41.0069,41.1107,40.9408,40.9408,13170.0
2018-04-24 11:45:00,43.44,43.47,43.24,43.28,8010.0,40.988,41.0163,40.7993,40.8371,8010.0
2018-04-24 11:50:00,43.32,43.34,43.07,43.07,16936.0,40.8748,40.8937,40.6389,40.6389,16936.0
2018-04-24 11:55:00,43.05,43.09,42.77,42.77,74664.0,40.62,40.6578,40.3558,40.3558,74664.0
2018-04-24 12:00:00,42.75,42.84,42.68,42.81,67768.0,40.337,40.4219,40.2709,40.3936,67768.0
2018-04-24 12:05:00,42.82,42.9,42.65,42.66,39600.0,40.403,40.4785,40.2426,40.252,39600.0
2018-04-24 12:10:00,42.67,42.76,42.57,42.59,23414.0,40.2615,40.3464,40.1671,40.186,23414.0
2018-04-24 12:15:00,42.57,42.57,42.08,42.15,141452.0,40.1671,40.1671,39.7048,39.7708,141452.0
2018-04-24 12:20:00,42.13,42.32,42.02,42.31,40884.0,39.752,39.9312,39.6482,39.9218,40884.0
2018-04-24 12:25:00,42.29,42.29,42.04,42.08,45480.0,39.9029,39.9029,39.667,39.7048,45480.0
2018-04-24 12:30:00,42.19,42.23,42.0,42.0,36836.0,39.8086,39.8463,39.6293,39.6293,36836.0
2018-04-24 12:35:00,42.0,42.08,41.85,42.08,77512.0,39.6293,39.7048,39.4878,39.7048,77512.0
2018-04-24 12:40:00,42.03,42.07,41.9,42.03,18370.0,39.6576,39.6954,39.5349,39.6576,18370.0
2018-04-24 12:45:00,41.99,42.08,41.97,42.07,16582.0,39.6199,39.7048,39.601,39.6954,16582.0
2018-04-24 12:50:00,42.07,42.09,41.92,41.92,29580.0,39.6954,39.7142,39.5538,39.5538,29580.0
2018-04-24 12:55:00,41.91,41.93,41.44,41.44,84056.0,39.5444,39.5633,39.1009,39.1009,84056.0
2018-04-24 13:00:00,41.44,41.57,41.42,41.57,53426.0,39.1009,39.2236,39.082,39.2236,53426.0
2018-04-24 13:05:00,41.51,41.59,41.4,41.55,51424.0,39.167,39.2424,39.0632,39.2047,51424.0
2018-04-24 13:10:00,41.55,41.6,41.44,41.59,42876.0,39.2047,39.2519,39.1009,39.2424,42876.0
2018-04-24 13:15:00,41.57,41.6,41.25,41.26,48316.0,39.2236,39.2519,38.9216,38.9311,48316.0
2018-04-24 13:20:00,41.27,41.35,41.1,41.15,81252.0,38.9405,39.016,38.7801,38.8273,81252.0
2018-04-24 13:25:00,41.15,41.23,41.02,41.13,65202.0,38.8273,38.9028,38.7046,38.8084,65202.0
2018-04-24 13:30:00,41.17,41.23,41.0,41.07,45392.0,38.8462,38.9028,38.6857,38.7518,45392.0
2018-04-24 13:35:00,41.05,41.1,40.89,40.96,96234.0,38.7329,38.7801,38.582,38.648,96234.0
2018-04-24 13:40:00,40.96,41.01,40.88,40.93,28230.0,38.648,38.6952,38.5725,38.6197,28230.0
2018-04-24 13:45:00,40.93,41.02,40.88,40.99,63926.0,38.6197,38.7046,38.5725,38.6763,63926.0
2018-04-24 13:50:00,40.95,40.96,40.68,40.77,85718.0,38.6386,38.648,38.3838,38.4687,85718.0
2018-04-24 13:55:00,40.75,40.76,40.55,40.71,90926.0,38.4499,38.4593,38.2611,38.4121,90926.0
2018-04-24 14:00:00,40.71,40.71,40.35,40.35,103898.0,38.4121,38.4121,38.0724,38.0724,103898.0
2018-04-24 14:05:00,40.35,40.58,40.25,40.58,102776.0,38.0724,38.2895,37.9781,38.2895,102776.0
2018-04-24 14:10:00,40.57,40.91,40.57,40.85,114782.0,38.28,38.6008,38.28,38.5442,114782.0
2018-04-24 14:15:00,40.83,40.84,40.63,40.77,75480.0,38.5253,38.5348,38.3366,38.4687,75480.0
2018-04-24 14:20:00,40.76,40.97,40.74,40.97,93076.0,38.4593,38.6574,38.4404,38.6574,93076.0
2018-04-24 14:25:00,40.97,41.01,40.54,40.54,88822.0,38.6574,38.6952,38.2517,38.2517,88822.0
2018-04-24 14:30:00,40.57,40.7,40.51,40.65,43730.0,38.28,38.4027,38.2234,38.3555,43730.0
2018-04-24 14:35:00,40.74,40.76,40.35,40.38,56580.0,38.4404,38.4593,38.0724,38.1007,56580.0
2018-04-24 14:40:00,40.4,40.79,40.4,40.78,44860.0,38.1196,38.4876,38.1196,38.4782,44860.0
2018-04-24 14:45:00,40.77,40.82,40.6,40.68,37696.0,38.4687,38.5159,38.3083,38.3838,37696.0
2018-04-24 14:50:00,40.77,40.93,40.59,40.71,73594.0,38.4687,38.6197,38.2989,38.4121,73594.0
2018-04-24 14:55:00,40.78,40.92,40.78,40.84,31834.0,38.4782,38.6103,38.4782,38.5348,31834.0
2018-04-24 15:00:00,40.87,41.12,40.81,41.1,48144.0,38.5631,38.799,38.5065,38.7801,48144.0
2018-04-24 15:05:00,41.1,41.21,41.05,41.05,80320.0,38.7801,38.8839,38.7329,38.7329,80320.0
2018-04-24 15:10:00,41.06,41.24,40.93,41.21,70078.0,38.7424,38.9122,38.6197,38.8839,70078.0
2018-04-24 15:15:00,41.24,41.29,41.03,41.05,66570.0,38.9122,38.9594,38.7141,38.7329,66570.0
2018-04-24 15:20:00,41.06,41.36,41.01,41.28,84214.0,38.7424,39.0254,38.6952,38.9499,84214.0
2018-04-24 15:25:00,41.26,41.27,41.04,41.09,42770.0,38.9311,38.9405,38.7235,38.7707,42770.0
2018-04-24 15:30:00,41.02,41.03,40.84,40.85,48028.0,38.7046,38.7141,38.5348,38.5442,48028.0
2018-04-24 15:35:00,40.85,40.89,40.77,40.82,24776.0,38.5442,38.582,38.4687,38.5159,24776.0
2018-04-24 15:40:00,40.8,40.98,40.66,40.74,56274.0,38.497,38.6669,38.3649,38.4404,56274.0
2018-04-24 15:45:00,40.77,41.27,40.76,41.14,99374.0,38.4687,38.9405,38.4593,38.8178,99374.0
2018-04-24 15:50:00,41.16,41.32,41.16,41.28,47528.0,38.8367,38.9877,38.8367,38.9499,47528.0
2018-04-24 15:55:00,41.29,41.35,41.15,41.28,73120.0,38.9594,39.016,38.8273,38.9499,73120.0
2018-04-25 09:30:00,41.43,41.58,41.15,41.19,96640.0,39.0915,39.233,38.8273,38.865,96640.0
2018-04-25 09:35:00,41.13,41.13,40.81,40.87,63944.0,38.8084,38.8084,38.5065,38.5631,63944.0
2018-04-25 09:40:00,40.89,40.91,40.25,40.33,215254.0,38.582,38.6008,37.9781,38.0536,215254.0
2018-04-25 09:45:00,40.33,40.68,40.28,40.58,166224.0,38.0536,38.3838,38.0064,38.2895,166224.0
2018-04-25 09:50:00,40.56,40.7,40.41,40.67,114336.0,38.2706,38.4027,38.1291,38.3744,114336.0
2018-04-25 09:55:00,40.65,40.67,40.37,40.38,63386.0,38.3555,38.3744,38.0913,38.1007,63386.0
2018-04-25 10:00:00,40.39,40.56,40.35,40.54,73360.0,38.1102,38.2706,38.0724,38.2517,73360.0
2018-04-25 10:05:00,40.57,40.72,40.41,40.59,40964.0,38.28,38.4216,38.1291,38.2989,40964.0
2018-04-25 10:10:00,40.59,40.74,40.49,40.56,48776.0,38.2989,38.4404,38.2045,38.2706,48776.0
2018-04-25 10:15:00,40.55,40.64,40.46,40.5,23340.0,38.2611,38.3461,38.1762,38.214,23340.0
2018-04-25 10:20:00,40.45,40.8,40.43,40.8,41166.0,38.1668,38.497,38.1479,38.497,41166.0
2018-04-25 10:25:00,40.81,40.95,40.8,40.85,77136.0,38.5065,38.6386,38.497,38.5442,77136.0
2018-04-25 10:30:00,40.86,41.18,40.86,41.07,79860.0,38.5537,38.8556,38.5537,38.7518,79860.0
2018-04-25 10:35:00,41.08,41.08,40.92,40.95,49930.0,38.7612,38.7612,38.6103,38.6386,49930.0
2018-04-25 10:40:00,40.95,41.2,40.92,41.18,25228.0,38.6386,38.8745,38.6103,38.8556,25228.0
2018-04-25 10:45:00,41.19,41.31,41.16,41.27,38480.0,38.865,38.9783,38.8367,38.9405,38480.0
2018-04-25 10:50:00,41.28,41.28,41.02,41.09,41306.0,38.9499,38.9499,38.7046,38.7707,41306.0
2018-04-25 10:55:00,41.08,41.17,41.01,41.15,20194.0,38.7612,38.8462,38.6952,38.8273,20194.0
2018-04-25 11:00:00,41.13,41.34,41.08,41.3,33376.0,38.8084,39.0066,38.7612,38.9688,33376.0
2018-04-25 11:05:00,41.24,41.27,41.17,41.2,15464.0,38.9122,38.9405,38.8462,38.8745,15464.0
2018-04-25 11:10:00,41.24,41.31,41.15,41.17,14752.0,38.9122,38.9783,38.8273,38.8462,14752.0
2018-04-25 11:15:00,41.17,41.21,40.97,40.99,17954.0,38.8462,38.8839,38.6574,38.6763,17954.0
2018-04-25 11:20:00,40.97,41.2,40.97,41.12,10382.0,38.6574,38.8745,38.6574,38.799,10382.0
2018-04-25 11:25:00,41.11,41.2,41.04,41.19,12922.0,38.7895,38.8745,38.7235,38.865,12922.0
2018-04-25 11:30:00,41.1,41.1,40.94,41.0,4650.0,38.7801,38.7801,38.6291,38.6857,4650.0
2018-04-25 11:35:00,40.99,40.99,40.84,40.87,69046.0,38.6763,38.6763,38.5348,38.5631,69046.0
2018-04-25 11:40:00,40.85,40.95,40.8,40.95,36856.0,38.5442,38.6386,38.497,38.6386,36856.0
2018-04-25 11:45:00,40.9,41.07,40.75,40.75,17694.0,38.5914,38.7518,38.4499,38.4499,17694.0
2018-04-25 11:50:00,40.7,40.85,40.69,40.81,30198.0,38.4027,38.5442,38.3932,38.5065,30198.0
2018-04-25 11:55:00,40.88,40.88,40.63,40.65,18322.0,38.5725,38.5725,38.3366,38.3555,18322.0
2018-04-25 12:00:00,40.66,40.74,40.57,40.6,36550.0,38.3649,38.4404,38.28,38.3083,36550.0
2018-04-25 12:05:00,40.59,40.67,40.52,40.61,20340.0,38.2989,38.3744,38.2328,38.3178,20340.0
2018-04-25 12:10:00,40.55,40.69,40.55,40.67,26990.0,38.2611,38.3932,38.2611,38.3744,26990.0
2018-04-25 12:15:00,40.69,40.79,40.68,40.74,15100.0,38.3932,38.4876,38.3838,38.4404,15100.0
2018-04-25 12:20:00,40.75,40.8,40.69,40.8,6900.0,38.4499,38.497,38.3932,38.497,6900.0
2018-04-25 12:25:00,40.75,40.88,40.72,40.8,11310.0,38.4499,38.5725,38.4216,38.497,11310.0
2018-04-25 12:30:00,40.8,41.01,40.79,40.99,22070.0,38.497,38.6952,38.4876,38.6763,22070.0
2018-04-25 12:35:00,41.01,41.04,40.95,40.99,14184.0,38.6952,38.7235,38.6386,38.6763,14184.0
2018-04-25 12:40:00,41.0,41.0,40.89,40.94,10270.0,38.6857,38.6857,38.582,38.6291,10270.0
2018-04-25 12:45:00,40.97,41.07,40.97,40.97,40202.0,38.6574,38.7518,38.6574,38.6574,40202.0
2018-04-25 12:50:00,40.99,41.01,40.82,40.88,45880.0,38.6763,38.6952,38.5159,38.5725,45880.0
2018-04-25 12:55:00,40.88,41.01,40.87,40.97,20254.0,38.5725,38.6952,38.5631,38.6574,20254.0
2018-04-25 13:00:00,41.02,41.13,41.02,41.07,12930.0,38.7046,38.8084,38.7046,38.7518,12930.0
2018-04-25 13:05:00,41.04,41.19,41.04,41.13,9090.0,38.7235,38.865,38.7235,38.8084,9090.0
2018-04-25 13:10:00,41.1,41.13,40.91,40.96,26392.0,38.7801,38.8084,38.6008,38.648,26392.0
2018-04-25 13:15:00,40.95,41.01,40.86,40.87,4602.0,38.6386,38.6952,38.5537,38.5631,4602.0
2018-04-25 13:20:00,40.87,40.88,40.81,40.88,10272.0,38.5631,38.5725,38.5065,38.5725,10272.0
2018-04-25 13:25:00,40.94,41.04,40.94,41.03,4400.0,38.6291,38.7235,38.6291,38.7141,4400.0
2018-04-25 13:30:00,41.06,41.36,41.05,41.35,87916.0,38.7424,39.0254,38.7329,39.016,87916.0
2018-04-25 13:35:00,41.34,41.38,41.29,41.38,19300.0,39.0066,39.0443,38.9594,39.0443,19300.0
2018-04-25 13:40:00,41.39,41.54,41.38,41.38,59248.0,39.0537,39.1953,39.0443,39.0443,59248.0
2018-04-25 13:45:00,41.35,41.35,41.24,41.29,29126.0,39.016,39.016,38.9122,38.9594,29126.0
2018-04-25 13:50:00,41.31,41.41,41.27,41.38,17104.0,38.9783,39.0726,38.9405,39.0443,17104.0
2018-04-25 13:55:00,41.38,41.52,41.38,41.47,24830.0,39.0443,39.1764,39.0443,39.1292,24830.0
2018-04-25 14:00:00,41.54,41.56,41.28,41.37,95094.0,39.1953,39.2141,38.9499,39.0349,95094.0
2018-04-25 14:05:00,41.42,41.46,41.34,41.34,7480.0,39.082,39.1198,39.0066,39.0066,7480.0
2018-04-25 14:10:00,41.3,41.37,41.19,41.19,14900.0,38.9688,39.0349,38.865,38.865,14900.0
2018-04-25 14:15:00,41.32,41.35,41.24,41.33,12760.0,38.9877,39.016,38.9122,38.9971,12760.0
2018-04-25 14:20:00,41.27,41.3,41.1,41.14,33004.0,38.9405,38.9688,38.7801,38.8178,33004.0
2018-04-25 14:25:00,41.13,41.35,41.13,41.24,26300.0,38.8084,39.016,38.8084,38.9122,26300.0
2018-04-25 14:30:00,41.22,41.4,41.19,41.37,10816.0,38.8933,39.0632,38.865,39.0349,10816.0
2018-04-25 14:35:00,41.35,41.52,41.35,41.44,23516.0,39.016,39.1764,39.016,39.1009,23516.0
2018-04-25 14:40:00,41.47,41.57,41.45,41.49,36578.0,39.1292,39.2236,39.1103,39.1481,36578.0
2018-04-25 14:45:00,41.52,41.67,41.43,41.62,21616.0,39.1764,39.3179,39.0915,39.2708,21616.0
2018-04-25 14:50:00,41.59,41.67,41.58,41.63,53428.0,39.2424,39.3179,39.233,39.2802,53428.0
2018-04-25 14:55:00,41.67,41.88,41.59,41.86,50110.0,39.3179,39.5161,39.2424,39.4972,50110.0
2018-04-25 15:00:00,41.85,41.92,41.83,41.9,31576.0,39.4878,39.5538,39.4689,39.5349,31576.0
2018-04-25 15:05:00,41.91,41.93,41.75,41.77,40962.0,39.5444,39.5633,39.3934,39.4123,40962.0
2018-04-25 15:10:00,41.8,41.88,41.78,41.88,15806.0,39.4406,39.5161,39.4217,39.5161,15806.0
2018-04-25 15:15:00,41.85,41.88,41.71,41.71,32916.0,39.4878,39.5161,39.3557,39.3557,32916.0
2018-04-25 15:20:00,41.69,41.84,41.68,41.75,26354.0,39.3368,39.4783,39.3274,39.3934,26354.0
2018-04-25 15:25:00,41.79,41.81,41.64,41.75,18782.0,39.4312,39.45,39.2896,39.3934,18782.0
2018-04-25 15:30:00,41.7,41.82,41.62,41.68,24992.0,39.3462,39.4595,39.2708,39.3274,24992.0
2018-04-25 15:35:00,41.62,41.62,41.47,41.48,17094.0,39.2708,39.2708,39.1292,39.1387,17094.0
2018-04-25 15:40:00,41.49,41.55,41.33,41.35,32280.0,39.1481,39.2047,38.9971,39.016,32280.0
2018-04-25 15:45:00,41.36,41.36,41.21,41.27,33812.0,39.0254,39.0254,38.8839,38.9405,33812.0
2018-04-25 15:50:00,41.24,41.32,41.24,41.32,42160.0,38.9122,38.9877,38.9122,38.9877,42160.0
2018-04-25 15:55:00,41.33,41.63,41.33,41.59,72296.0,38.9971,39.2802,38.9971,39.2424,72296.0
2018-04-26 09:30:00,41.98,42.0,41.81,41.9,73160.0,39.6104,39.6293,39.45,39.5349,73160.0
2018-04-26 09:35:00,41.95,42.02,41.82,41.95,55090.0,39.5821,39.6482,39.4595,39.5821,55090.0
2018-04-26 09:40:00,42.0,42.01,41.87,41.95,32098.0,39.6293,39.6387,39.5066,39.5821,32098.0
2018-04-26 09:45:00,41.95,41.95,41.84,41.85,33720.0,39.5821,39.5821,39.4783,39.4878,33720.0
2018-04-26 09:50:00,41.89,42.02,41.84,42.01,40548.0,39.5255,39.6482,39.4783,39.6387,40548.0
2018-04-26 09:55:00,41.98,42.3,41.97,42.28,89806.0,39.6104,39.9124,39.601,39.8935,89806.0
2018-04-26 10:00:00,42.27,42.32,42.18,42.29,58896.0,39.8841,39.9312,39.7991,39.9029,58896.0
2018-04-26 10:05:00,42.32,42.5,42.32,42.42,127222.0,39.9312,40.1011,39.9312,40.0256,127222.0
2018-04-26 10:10:00,42.43,42.51,42.42,42.46,34336.0,40.035,40.1105,40.0256,40.0633,34336.0
2018-04-26 10:15:00,42.47,42.49,42.24,42.24,54572.0,40.0728,40.0916,39.8558,39.8558,54572.0
2018-04-26 10:20:00,42.27,42.31,42.13,42.23,44980.0,39.8841,39.9218,39.752,39.8463,44980.0
2018-04-26 10:25:00,42.21,42.37,42.2,42.32,29994.0,39.8274,39.9784,39.818,39.9312,29994.0
2018-04-26 10:30:00,42.35,42.44,42.32,42.44,34104.0,39.9595,40.0445,39.9312,40.0445,34104.0
2018-04-26 10:35:00,42.45,42.63,42.45,42.6,58756.0,40.0539,40.2237,40.0539,40.1954,58756.0
2018-04-26 10:40:00,42.6,42.63,42.41,42.44,48200.0,40.1954,40.2237,40.0162,40.0445,48200.0
2018-04-26 10:45:00,42.47,42.58,42.47,42.54,28182.0,40.0728,40.1766,40.0728,40.1388,28182.0
2018-04-26 10:50:00,42.59,42.79,42.58,42.78,68840.0,40.186,40.3747,40.1766,40.3653,68840.0
2018-04-26 10:55:00,42.8,42.83,42.76,42.78,51656.0,40.3841,40.4125,40.3464,40.3653,51656.0
2018-04-26 11:00:00,42.77,42.85,42.68,42.85,23444.0,40.3558,40.4313,40.2709,40.4313,23444.0
2018-04-26 11:05:00,42.8,42.85,42.66,42.69,26522.0,40.3841,40.4313,40.252,40.2804,26522.0
2018-04-26 11:10:00,42.71,42.76,42.62,42.66,25896.0,40.2992,40.3464,40.2143,40.252,25896.0
2018-04-26 11:15:00,42.65,42.66,42.51,42.55,66836.0,40.2426,40.252,40.1105,40.1483,66836.0
2018-04-26 11:20:00,42.52,42.57,42.49,42.51,19808.0,40.12,40.1671,40.0916,40.1105,19808.0
2018-04-26 11:25:00,42.5,42.57,42.5,42.52,14018.0,40.1011,40.1671,40.1011,40.12,14018.0
2018-04-26 11:30:00,42.49,42.51,42.27,42.31,32958.0,40.0916,40.1105,39.8841,39.9218,32958.0
2018-04-26 11:35:00,42.29,42.43,42.29,42.42,23114.0,39.9029,40.035,39.9029,40.0256,23114.0
2018-04-26 11:40:00,42.41,42.43,42.32,42.34,11274.0,40.0162,40.035,39.9312,39.9501,11274.0
2018-04-26 11:45:00,42.33,42.37,42.22,42.37,28800.0,39.9407,39.9784,39.8369,39.9784,28800.0
2018-04-26 11:50:00,42.34,42.41,42.24,42.29,13790.0,39.9501,40.0162,39.8558,39.9029,13790.0
2018-04-26 11:55:00,42.32,42.4,42.31,42.4,18586.0,39.9312,40.0067,39.9218,40.0067,18586.0
2018-04-26 12:00:00,42.4,42.49,42.4,42.42,17170.0,40.0067,40.0916,40.0067,40.0256,17170.0
2018-04-26 12:05:00,42.46,42.46,42.41,42.46,14800.0,40.0633,40.0633,40.0162,40.0633,14800.0
2018-04-26 12:10:00,42.46,42.48,42.44,42.44,8240.0,40.0633,40.0822,40.0445,40.0445,8240.0
2018-04-26 12:15:00,42.47,42.65,42.47,42.63,15744.0,40.0728,40.2426,40.0728,40.2237,15744.0
2018-04-26 12:20:00,42.62,42.68,42.62,42.66,26186.0,40.2143,40.2709,40.2143,40.252,26186.0
2018-04-26 12:25:00,42.67,42.73,42.65,42.66,16964.0,40.2615,40.3181,40.2426,40.252,16964.0
2018-04-26 12:30:00,42.66,42.66,42.6,42.6,19796.0,40.252,40.252,40.1954,40.1954,19796.0
2018-04-26 12:35:00,42.6,42.63,42.57,42.6,21558.0,40.1954,40.2237,40.1671,40.1954,21558.0
2018-04-26 12:40:00,42.6,42.65,42.57,42.65,2800.0,40.1954,40.2426,40.1671,40.2426,2800.0
2018-04-26 12:45:00,42.64,42.67,42.45,42.47,22240.0,40.2332,40.2615,40.0539,40.0728,22240.0
2018-04-26 12:50:00,42.49,42.59,42.49,42.59,14952.0,40.0916,40.186,40.0916,40.186,14952.0
2018-04-26 12:55:00,42.59,42.68,42.59,42.66,20468.0,40.186,40.2709,40.186,40.252,20468.0
2018-04-26 13:00:00,42.7,42.84,42.7,42.83,29646.0,40.2898,40.4219,40.2898,40.4125,29646.0
2018-04-26 13:05:00,42.84,42.84,42.77,42.83,6400.0,40.4219,40.4219,40.3558,40.4125,6400.0
2018-04-26 13:10:00,42.83,43.05,42.81,43.02,37750.0,40.4125,40.62,40.3936,40.5917,37750.0
2018-04-26 13:15:00,43.01,43.05,42.99,43.01,29138.0,40.5823,40.62,40.5634,40.5823,29138.0
2018-04-26 13:20:00,43.02,43.05,42.98,43.05,17520.0,40.5917,40.62,40.554,40.62,17520.0
2018-04-26 13:25:00,43.05,43.05,42.92,42.96,10180.0,40.62,40.62,40.4974,40.5351,10180.0
2018-04-26 13:30:00,42.92,42.95,42.86,42.95,13620.0,40.4974,40.5257,40.4408,40.5257,13620.0
2018-04-26 13:35:00,42.97,43.01,42.9,42.92,15002.0,40.5446,40.5823,40.4785,40.4974,15002.0
2018-04-26 13:40:00,42.92,42.99,42.91,42.95,8656.0,40.4974,40.5634,40.4879,40.5257,8656.0
2018-04-26 13:45:00,42.96,42.99,42.95,42.97,26130.0,40.5351,40.5634,40.5257,40.5446,26130.0
2018-04-26 13:50:00,42.95,42.99,42.91,42.91,6400.0,40.5257,40.5634,40.4879,40.4879,6400.0
2018-04-26 13:55:00,42.92,42.99,42.92,42.96,9858.0,40.4974,40.5634,40.4974,40.5351,9858.0
2018-04-26 14:00:00,42.96,42.98,42.93,42.98,14820.0,40.5351,40.554,40.5068,40.554,14820.0
2018-04-26 14:05:00,42.98,42.98,42.88,42.9,6886.0,40.554,40.554,40.4596,40.4785,6886.0
2018-04-26 14:10:00,42.95,43.02,42.95,42.96,28388.0,40.5257,40.5917,40.5257,40.5351,28388.0
2018-04-26 14:15:00,42.95,42.95,42.88,42.89,7710.0,40.5257,40.5257,40.4596,40.4691,7710.0
2018-04-26 14:20:00,42.91,42.94,42.91,42.91,14532.0,40.4879,40.5162,40.4879,40.4879,14532.0
2018-04-26 14:25:00,42.92,42.93,42.88,42.92,7400.0,40.4974,40.5068,40.4596,40.4974,7400.0
2018-04-26 14:30:00,42.95,42.96,42.93,42.96,4530.0,40.5257,40.5351,40.5068,40.5351,4530.0
2018-04-26 14:35:00,42.99,42.99,42.91,42.94,7300.0,40.5634,40.5634,40.4879,40.5162,7300.0
2018-04-26 14:40:00,42.97,43.23,42.97,43.19,56788.0,40.5446,40.7899,40.5446,40.7521,56788.0
2018-04-26 14:45:00,43.21,43.21,43.12,43.12,5900.0,40.771,40.771,40.6861,40.6861,5900.0
2018-04-26 14:50:00,43.1,43.14,43.1,43.12,12350.0,40.6672,40.705,40.6672,40.6861,12350.0
2018-04-26 14:55:00,43.13,43.13,43.07,43.1,21040.0,40.6955,40.6955,40.6389,40.6672,21040.0
2018-04-26 15:00:00,43.11,43.21,43.1,43.2,13800.0,40.6766,40.771,40.6672,40.7616,13800.0
2018-04-26 15:05:00,43.19,43.19,42.98,42.99,23166.0,40.7521,40.7521,40.554,40.5634,23166.0
2018-04-26 15:10:00,42.99,43.06,42.99,43.06,9600.0,40.5634,40.6295,40.5634,40.6295,9600.0
2018-04-26 15:15:00,43.06,43.1,43.01,43.01,22810.0,40.6295,40.6672,40.5823,40.5823,22810.0
2018-04-26 15:20:00,43.02,43.02,42.85,42.85,52058.0,40.5917,40.5917,40.4313,40.4313,52058.0
2018-04-26 15:25:00,42.91,42.93,42.82,42.86,14270.0,40.4879,40.5068,40.403,40.4408,14270.0
2018-04-26 15:30:00,42.87,42.92,42.84,42.91,19384.0,40.4502,40.4974,40.4219,40.4879,19384.0
2018-04-26 15:35:00,42.91,42.91,42.83,42.83,12400.0,40.4879,40.4879,40.4125,40.4125,12400.0
2018-04-26 15:40:00,42.85,42.91,42.74,42.88,28050.0,40.4313,40.4879,40.3275,40.4596,28050.0
2018-04-26 15:45:00,42.88,42.88,42.75,42.79,47502.0,40.4596,40.4596,40.337,40.3747,47502.0
2018-04-26 15:50:00,42.77,42.82,42.68,42.82,32470.0,40.3558,40.403,40.2709,40.403,32470.0
2018-04-26 15:55:00,42.82,42.85,42.79,42.83,65586.0,40.403,40.4313,40.3747,40.4125,65586.0
2018-04-27 09:30:00,42.72,42.99,42.72,42.85,92250.0,40.3087,40.5634,40.3087,40.4313,92250.0
2018-04-27 09:35:00,42.85,42.85,42.61,42.67,88610.0,40.4313,40.4313,40.2049,40.2615,88610.0
2018-04-27 09:40:00,42.65,42.95,42.65,42.92,88396.0,40.2426,40.5257,40.2426,40.4974,88396.0
2018-04-27 09:45:00,42.88,42.93,42.8,42.83,46072.0,40.4596,40.5068,40.3841,40.4125,46072.0
2018-04-27 09:50:00,42.81,42.84,42.67,42.71,42038.0,40.3936,40.4219,40.2615,40.2992,42038.0
2018-04-27 09:55:00,42.74,42.76,42.63,42.69,14294.0,40.3275,40.3464,40.2237,40.2804,14294.0
2018-04-27 10:00:00,42.67,42.85,42.64,42.79,18632.0,40.2615,40.4313,40.2332,40.3747,18632.0
2018-04-27 10:05:00,42.72,42.84,42.72,42.78,33720.0,40.3087,40.4219,40.3087,40.3653,33720.0
2018-04-27 10:10:00,42.64,42.66,42.56,42.64,25408.0,40.2332,40.252,40.1577,40.2332,25408.0
2018-04-27 10:15:00,42.63,42.74,42.62,42.67,19696.0,40.2237,40.3275,40.2143,40.2615,19696.0
2018-04-27 10:20:00,42.65,42.73,42.63,42.63,4040.0,40.2426,40.3181,40.2237,40.2237,4040.0
2018-04-27 10:25:00,42.58,42.58,42.43,42.46,104226.0,40.1766,40.1766,40.035,40.0633,104226.0
2018-04-27 10:30:00,42.42,42.42,42.26,42.31,82334.0,40.0256,40.0256,39.8746,39.9218,82334.0
2018-04-27 10:35:00,42.34,42.35,42.2,42.25,41238.0,39.9501,39.9595,39.818,39.8652,41238.0
2018-04-27 10:40:00,42.26,42.37,42.22,42.35,18726.0,39.8746,39.9784,39.8369,39.9595,18726.0
2018-04-27 10:45:00,42.33,42.38,42.31,42.37,36524.0,39.9407,39.9879,39.9218,39.9784,36524.0
2018-04-27 10:50:00,42.33,42.35,42.24,42.24,7170.0,39.9407,39.9595,39.8558,39.8558,7170.0
2018-04-27 10:55:00,42.23,42.32,42.13,42.29,20994.0,39.8463,39.9312,39.752,39.9029,20994.0
2018-04-27 11:00:00,42.33,42.58,42.33,42.49,44972.0,39.9407,40.1766,39.9407,40.0916,44972.0
2018-04-27 11:05:00,42.51,42.53,42.44,42.53,13198.0,40.1105,40.1294,40.0445,40.1294,13198.0
2018-04-27 11:10:00,42.49,42.61,42.47,42.56,20592.0,40.0916,40.2049,40.0728,40.1577,20592.0
2018-04-27 11:15:00,42.54,42.59,42.54,42.54,9262.0,40.1388,40.186,40.1388,40.1388,9262.0
2018-04-27 11:20:00,42.52,42.66,42.52,42.62,8200.0,40.12,40.252,40.12,40.2143,8200.0
2018-04-27 11:25:00,42.63,42.8,42.6,42.79,43616.0,40.2237,40.3841,40.1954,40.3747,43616.0
2018-04-27 11:30:00,42.75,42.75,42.68,42.69,64884.0,40.337,40.337,40.2709,40.2804,64884.0
2018-04-27 11:35:00,42.71,42.73,42.67,42.68,4906.0,40.2992,40.3181,40.2615,40.2709,4906.0
2018-04-27 11:40:00,42.63,42.63,42.45,42.45,82014.0,40.2237,40.2237,40.0539,40.0539,82014.0
2018-04-27 11:45:00,42.44,42.49,42.44,42.48,12320.0,40.0445,40.0916,40.0445,40.0822,12320.0
2018-04-27 11:50:00,42.46,42.47,42.4,42.42,6758.0,40.0633,40.0728,40.0067,40.0256,6758.0
2018-04-27 11:55:00,42.41,42.52,42.41,42.46,14660.0,40.0162,40.12,40.0162,40.0633,14660.0
2018-04-27 12:00:00,42.5,42.63,42.49,42.63,17400.0,40.1011,40.2237,40.0916,40.2237,17400.0
2018-04-27 12:05:00,42.63,42.65,42.57,42.58,8240.0,40.2237,40.2426,40.1671,40.1766,8240.0
2018-04-27 12:10:00,42.59,42.62,42.55,42.62,5400.0,40.186,40.2143,40.1483,40.2143,5400.0
2018-04-27 12:15:00,42.62,42.67,42.62,42.66,2708.0,40.2143,40.2615,40.2143,40.252,2708.0
2018-04-27 12:20:00,42.68,42.7,42.64,42.65,3300.0,40.2709,40.2898,40.2332,40.2426,3300.0
2018-04-27 12:25:00,42.64,42.64,42.63,42.63,2000.0,40.2332,40.2332,40.2237,40.2237,2000.0
2018-04-27 12:30:00,42.57,42.7,42.5,42.51,22306.0,40.1671,40.2898,40.1011,40.1105,22306.0
2018-04-27 12:35:00,42.48,42.56,42.48,42.56,8132.0,40.0822,40.1577,40.0822,40.1577,8132.0
2018-04-27 12:40:00,42.55,42.62,42.54,42.59,5050.0,40.1483,40.2143,40.1388,40.186,5050.0
2018-04-27 12:45:00,42.57,42.77,42.57,42.73,22412.0,40.1671,40.3558,40.1671,40.3181,22412.0
2018-04-27 12:50:00,42.71,42.71,42.71,42.71,200.0,40.2992,40.2992,40.2992,40.2992,200.0
2018-04-27 12:55:00,42.77,42.92,42.77,42.85,27218.0,40.3558,40.4974,40.3558,40.4313,27218.0
2018-04-27 13:00:00,42.86,42.88,42.83,42.85,8000.0,40.4408,40.4596,40.4125,40.4313,8000.0
2018-04-27 13:05:00,42.88,42.9,42.81,42.84,7222.0,40.4596,40.4785,40.3936,40.4219,7222.0
2018-04-27 13:10:00,42.87,42.97,42.87,42.95,6160.0,40.4502,40.5446,40.4502,40.5257,6160.0
2018-04-27 13:15:00,42.96,42.99,42.93,42.96,20952.0,40.5351,40.5634,40.5068,40.5351,20952.0
2018-04-27 13:20:00,42.94,42.95,42.85,42.85,7068.0,40.5162,40.5257,40.4313,40.4313,7068.0
2018-04-27 13:25:00,42.85,42.88,42.77,42.81,6190.0,40.4313,40.4596,40.3558,40.3936,6190.0
2018-04-27 13:30:00,42.83,42.83,42.79,42.8,1800.0,40.4125,40.4125,40.3747,40.3841,1800.0
2018-04-27 13:35:00,42.84,42.85,42.8,42.81,11500.0,40.4219,40.4313,40.3841,40.3936,11500.0
2018-04-27 13:40:00,42.79,42.79,42.73,42.74,5640.0,40.3747,40.3747,40.3181,40.3275,5640.0
2018-04-27 13:45:00,42.74,42.76,42.74,42.76,1614.0,40.3275,40.3464,40.3275,40.3464,1614.0
2018-04-27 13:50:00,42.77,42.77,42.76,42.76,800.0,40.3558,40.3558,40.3464,40.3464,800.0
2018-04-27 13:55:00,42.74,42.77,42.72,42.77,18124.0,40.3275,40.3558,40.3087,40.3558,18124.0
2018-04-27 14:00:00,42.77,42.77,42.68,42.69,11538.0,40.3558,40.3558,40.2709,40.2804,11538.0
2018-04-27 14:05:00,42.7,42.75,42.7,42.7,3750.0,40.2898,40.337,40.2898,40.2898,3750.0
2018-04-27 14:10:00,42.7,42.75,42.7,42.75,1804.0,40.2898,40.337,40.2898,40.337,1804.0
2018-04-27 14:15:00,42.76,42.8,42.76,42.77,9120.0,40.3464,40.3841,40.3464,40.3558,9120.0
2018-04-27 14:20:00,42.74,42.79,42.74,42.74,4700.0,40.3275,40.3747,40.3275,40.3275,4700.0
2018-04-27 14:25:00,42.77,42.77,42.74,42.74,3408.0,40.3558,40.3558,40.3275,40.3275,3408.0
2018-04-27 14:30:00,42.69,42.84,42.68,42.82,10000.0,40.2804,40.4219,40.2709,40.403,10000.0
2018-04-27 14:35:00,42.77,42.77,42.77,42.77,4250.0,40.3558,40.3558,40.3558,40.3558,4250.0
2018-04-27 14:40:00,42.76,42.78,42.74,42.78,1098.0,40.3464,40.3653,40.3275,40.3653,1098.0
2018-04-27 14:45:00,42.8,42.82,42.8,42.8,3400.0,40.3841,40.403,40.3841,40.3841,3400.0
2018-04-27 14:50:00,42.77,42.8,42.74,42.8,5624.0,40.3558,40.3841,40.3275,40.3841,5624.0
2018-04-27 14:55:00,42.79,42.85,42.78,42.85,6830.0,40.3747,40.4313,40.3653,40.4313,6830.0
2018-04-27 15:00:00,42.82,42.97,42.82,42.97,7432.0,40.403,40.5446,40.403,40.5446,7432.0
2018-04-27 15:05:00,42.96,42.98,42.88,42.88,8992.0,40.5351,40.554,40.4596,40.4596,8992.0
2018-04-27 15:10:00,42.91,42.91,42.84,42.84,2604.0,40.4879,40.4879,40.4219,40.4219,2604.0
2018-04-27 15:15:00,42.85,42.85,42.78,42.81,19034.0,40.4313,40.4313,40.3653,40.3936,19034.0
2018-04-27 15:20:00,42.8,42.8,42.76,42.8,12468.0,40.3841,40.3841,40.3464,40.3841,12468.0
2018-04-27 15:25:00,42.77,42.77,42.6,42.68,6900.0,40.3558,40.3558,40.1954,40.2709,6900.0
2018-04-27 15:30:00,42.69,42.76,42.69,42.73,18920.0,40.2804,40.3464,40.2804,40.3181,18920.0
2018-04-27 15:35:00,42.74,42.78,42.68,42.78,13330.0,40.3275,40.3653,40.2709,40.3653,13330.0
2018-04-27 15:40:00,42.76,42.83,42.68,42.72,22042.0,40.3464,40.4125,40.2709,40.3087,22042.0
2018-04-27 15:45:00,42.79,42.85,42.79,42.79,20592.0,40.3747,40.4313,40.3747,40.3747,20592.0
2018-04-27 15:50:00,42.75,42.76,42.7,42.73,37158.0,40.337,40.3464,40.2898,40.3181,37158.0
2018-04-27 15:55:00,42.73,42.9,42.71,42.72,55014.0,40.3181,40.4785,40.2992,40.3087,55014.0
2018-04-30 09:30:00,43.31,43.52,43.26,43.41,57970.0,40.8654,41.0635,40.8182,40.9597,57970.0
2018-04-30 09:35:00,43.42,43.54,43.42,43.52,24376.0,40.9692,41.0824,40.9692,41.0635,24376.0
2018-04-30 09:40:00,43.52,43.71,43.52,43.65,70942.0,41.0635,41.2428,41.0635,41.1862,70942.0
2018-04-30 09:45:00,43.67,43.73,43.57,43.63,42258.0,41.205,41.2617,41.1107,41.1673,42258.0
2018-04-30 09:50:00,43.63,43.68,43.57,43.62,15844.0,41.1673,41.2145,41.1107,41.1579,15844.0
2018-04-30 09:55:00,43.63,43.69,43.52,43.52,18230.0,41.1673,41.2239,41.0635,41.0635,18230.0
2018-04-30 10:00:00,43.5,43.66,43.48,43.63,27656.0,41.0446,41.1956,41.0258,41.1673,27656.0
2018-04-30 10:05:00,43.63,43.68,43.55,43.6,25800.0,41.1673,41.2145,41.0918,41.139,25800.0
2018-04-30 10:10:00,43.55,43.6,43.52,43.53,14372.0,41.0918,41.139,41.0635,41.0729,14372.0
2018-04-30 10:15:00,43.52,43.52,43.3,43.32,44180.0,41.0635,41.0635,40.8559,40.8748,44180.0
2018-04-30 10:20:00,43.3,43.31,43.04,43.05,25936.0,40.8559,40.8654,40.6106,40.62,25936.0
2018-04-30 10:25:00,43.03,43.15,42.96,43.13,44728.0,40.6012,40.7144,40.5351,40.6955,44728.0
2018-04-30 10:30:00,43.13,43.3,43.13,43.29,32852.0,40.6955,40.8559,40.6955,40.8465,32852.0
2018-04-30 10:35:00,43.24,43.26,43.19,43.24,16370.0,40.7993,40.8182,40.7521,40.7993,16370.0
2018-04-30 10:40:00,43.27,43.4,43.26,43.38,17274.0,40.8276,40.9503,40.8182,40.9314,17274.0
2018-04-30 10:45:00,43.33,43.4,43.3,43.4,11786.0,40.8842,40.9503,40.8559,40.9503,11786.0
2018-04-30 10:50:00,43.42,43.43,43.35,43.43,19384.0,40.9692,40.9786,40.9031,40.9786,19384.0
2018-04-30 10:55:00,43.4,43.4,43.25,43.33,11600.0,40.9503,40.9503,40.8087,40.8842,11600.0
2018-04-30 11:00:00,43.38,43.51,43.38,43.5,20590.0,40.9314,41.0541,40.9314,41.0446,20590.0
2018-04-30 11:05:00,43.51,43.52,43.44,43.49,3180.0,41.0541,41.0635,40.988,41.0352,3180.0
2018-04-30 11:10:00,43.47,43.58,43.47,43.57,6988.0,41.0163,41.1201,41.0163,41.1107,6988.0
2018-04-30 11:15:00,43.55,43.6,43.47,43.55,9124.0,41.0918,41.139,41.0163,41.0918,9124.0
2018-04-30 11:20:00,43.46,43.52,43.41,43.52,18416.0,41.0069,41.0635,40.9597,41.0635,18416.0
2018-04-30 11:25:00,43.52,43.54,43.43,43.49,7070.0,41.0635,41.0824,40.9786,41.0352,7070.0
2018-04-30 11:30:00,43.48,43.5,43.34,43.4,9426.0,41.0258,41.0446,40.8937,40.9503,9426.0
2018-04-30 11:35:00,43.35,43.38,43.22,43.22,13178.0,40.9031,40.9314,40.7804,40.7804,13178.0
2018-04-30 11:40:00,43.21,43.25,43.13,43.21,15532.0,40.771,40.8087,40.6955,40.771,15532.0
2018-04-30 11:45:00,43.21,43.23,43.08,43.1,19596.0,40.771,40.7899,40.6483,40.6672,19596.0
2018-04-30 11:50:00,43.1,43.11,42.92,42.96,28562.0,40.6672,40.6766,40.4974,40.5351,28562.0
2018-04-30 11:55:00,42.93,43.04,42.93,43.01,11140.0,40.5068,40.6106,40.5068,40.5823,11140.0
2018-04-30 12:00:00,42.95,43.05,42.95,43.01,20716.0,40.5257,40.62,40.5257,40.5823,20716.0
2018-04-30 12:05:00,42.99,42.99,42.88,42.89,16582.0,40.5634,40.5634,40.4596,40.4691,16582.0
2018-04-30 12:10:00,42.88,42.91,42.74,42.8,36150.0,40.4596,40.4879,40.3275,40.3841,36150.0
2018-04-30 12:15:00,42.78,42.79,42.65,42.72,50832.0,40.3653,40.3747,40.2426,40.3087,50832.0
2018-04-30 12:20:00,42.73,42.78,42.72,42.76,7010.0,40.3181,40.3653,40.3087,40.3464,7010.0
2018-04-30 12:25:00,42.79,42.92,42.79,42.89,26162.0,40.3747,40.4974,40.3747,40.4691,26162.0
2018-04-30 12:30:00,42.88,42.89,42.83,42.86,27330.0,40.4596,40.4691,40.4125,40.4408,27330.0
2018-04-30 12:35:00,42.86,42.87,42.85,42.85,9200.0,40.4408,40.4502,40.4313,40.4313,9200.0
2018-04-30 12:40:00,42.88,42.88,42.85,42.85,2000.0,40.4596,40.4596,40.4313,40.4313,2000.0
2018-04-30 12:45:00,42.85,42.85,42.74,42.75,14104.0,40.4313,40.4313,40.3275,40.337,14104.0
2018-04-30 12:50:00,42.76,42.77,42.52,42.56,32934.0,40.3464,40.3558,40.12,40.1577,32934.0
2018-04-30 12:55:00,42.56,42.73,42.54,42.73,29800.0,40.1577,40.3181,40.1388,40.3181,29800.0
2018-04-30 13:00:00,42.76,42.86,42.74,42.86,34556.0,40.3464,40.4408,40.3275,40.4408,34556.0
2018-04-30 13:05:00,42.8,42.8,42.75,42.79,800.0,40.3841,40.3841,40.337,40.3747,800.0
2018-04-30 13:10:00,42.77,42.77,42.54,42.58,11200.0,40.3558,40.3558,40.1388,40.1766,11200.0
2018-04-30 13:15:00,42.59,42.71,42.58,42.7,14268.0,40.186,40.2992,40.1766,40.2898,14268.0
2018-04-30 13:20:00,42.66,42.79,42.66,42.69,8050.0,40.252,40.3747,40.252,40.2804,8050.0
2018-04-30 13:25:00,42.67,42.76,42.67,42.76,15000.0,40.2615,40.3464,40.2615,40.3464,15000.0
2018-04-30 13:30:00,42.74,42.79,42.74,42.77,2000.0,40.3275,40.3747,40.3275,40.3558,2000.0
2018-04-30 13:35:00,42.76,42.85,42.76,42.84,4400.0,40.3464,40.4313,40.3464,40.4219,4400.0
2018-04-30 13:40:00,42.91,42.92,42.81,42.82,8460.0,40.4879,40.4974,40.3936,40.403,8460.0
2018-04-30 13:45:00,42.8,42.82,42.8,42.8,3294.0,40.3841,40.403,40.3841,40.3841,3294.0
2018-04-30 13:50:00,42.81,42.82,42.73,42.74,8790.0,40.3936,40.403,40.3181,40.3275,8790.0
2018-04-30 13:55:00,42.77,42.84,42.74,42.84,6230.0,40.3558,40.4219,40.3275,40.4219,6230.0
2018-04-30 14:00:00,42.78,42.78,42.63,42.63,16178.0,40.3653,40.3653,40.2237,40.2237,16178.0
2018-04-30 14:05:00,42.64,42.65,42.39,42.43,49856.0,40.2332,40.2426,39.9973,40.035,49856.0
2018-04-30 14:10:00,42.41,42.41,42.26,42.38,58848.0,40.0162,40.0162,39.8746,39.9879,58848.0
2018-04-30 14:15:00,42.42,42.49,42.36,42.37,14364.0,40.0256,40.0916,39.969,39.9784,14364.0
2018-04-30 14:20:00,42.46,42.51,42.43,42.49,15000.0,40.0633,40.1105,40.035,40.0916,15000.0
2018-04-30 14:25:00,42.49,42.51,42.43,42.45,3160.0,40.0916,40.1105,40.035,40.0539,3160.0
2018-04-30 14:30:00,42.44,42.44,42.38,42.39,8320.0,40.0445,40.0445,39.9879,39.9973,8320.0
2018-04-30 14:35:00,42.38,42.49,42.37,42.37,9566.0,39.9879,40.0916,39.9784,39.9784,9566.0
2018-04-30 14:40:00,42.38,42.4,42.31,42.31,9000.0,39.9879,40.0067,39.9218,39.9218,9000.0
2018-04-30 14:45:00,42.35,42.35,42.24,42.34,24868.0,39.9595,39.9595,39.8558,39.9501,24868.0
2018-04-30 14:50:00,42.4,42.46,42.35,42.42,15324.0,40.0067,40.0633,39.9595,40.0256,15324.0
2018-04-30 14:55:00,42.45,42.45,42.33,42.35,4530.0,40.0539,40.0539,39.9407,39.9595,4530.0
2018-04-30 15:00:00,42.34,42.38,42.23,42.27,10790.0,39.9501,39.9879,39.8463,39.8841,10790.0
2018-04-30 15:05:00,42.23,42.36,42.23,42.35,18000.0,39.8463,39.969,39.8463,39.9595,18000.0
2018-04-30 15:10:00,42.33,42.48,42.32,42.41,10632.0,39.9407,40.0822,39.9312,40.0162,10632.0
2018-04-30 15:15:00,42.42,42.54,42.39,42.44,37746.0,40.0256,40.1388,39.9973,40.0445,37746.0
2018-04-30 15:20:00,42.42,42.42,42.17,42.2,14084.0,40.0256,40.0256,39.7897,39.818,14084.0
2018-04-30 15:25:00,42.19,42.22,42.13,42.22,23544.0,39.8086,39.8369,39.752,39.8369,23544.0
2018-04-30 15:30:00,42.24,42.44,42.23,42.42,17810.0,39.8558,40.0445,39.8463,40.0256,17810.0
2018-04-30 15:35:00,42.44,42.49,42.37,42.48,32420.0,40.0445,40.0916,39.9784,40.0822,32420.0
2018-04-30 15:40:00,42.48,42.48,42.38,42.38,28030.0,40.0822,40.0822,39.9879,39.9879,28030.0
2018-04-30 15:45:00,42.43,42.55,42.35,42.44,22532.0,40.035,40.1483,39.9595,40.0445,22532.0
2018-04-30 15:50:00,42.45,42.45,42.21,42.25,36024.0,40.0539,40.0539,39.8274,39.8652,36024.0
2018-04-30 15:55:00,42.25,42.3,42.0,42.0,38790.0,39.8652,39.9124,39.6293,39.6293,38790.0
2018-05-01 09:30:00,41.61,41.65,41.23,41.32,123694.0,39.2613,39.2991,38.9028,38.9877,123694.0
2018-05-01 09:35:00,41.27,41.33,41.06,41.1,98348.0,38.9405,38.9971,38.7424,38.7801,98348.0
2018-05-01 09:40:00,41.1,41.23,41.1,41.13,44040.0,38.7801,38.9028,38.7801,38.8084,44040.0
2018-05-01 09:45:00,41.12,41.23,41.1,41.2,25978.0,38.799,38.9028,38.7801,38.8745,25978.0
2018-05-01 09:50:00,41.22,41.23,41.06,41.13,41740.0,38.8933,38.9028,38.7424,38.8084,41740.0
2018-05-01 09:55:00,41.18,41.31,41.16,41.26,50282.0,38.8556,38.9783,38.8367,38.9311,50282.0
2018-05-01 10:00:00,41.25,41.25,40.91,40.91,77918.0,38.9216,38.9216,38.6008,38.6008,77918.0
2018-05-01 10:05:00,40.9,40.9,40.68,40.77,84278.0,38.5914,38.5914,38.3838,38.4687,84278.0
2018-05-01 10:10:00,40.73,40.9,40.71,40.88,44888.0,38.431,38.5914,38.4121,38.5725,44888.0
2018-05-01 10:15:00,40.88,40.91,40.77,40.89,42942.0,38.5725,38.6008,38.4687,38.582,42942.0
2018-05-01 10:20:00,40.88,41.06,40.88,40.97,31902.0,38.5725,38.7424,38.5725,38.6574,31902.0
2018-05-01 10:25:00,40.96,40.97,40.77,40.81,18492.0,38.648,38.6574,38.4687,38.5065,18492.0
2018-05-01 10:30:00,40.76,40.83,40.68,40.79,50200.0,38.4593,38.5253,38.3838,38.4876,50200.0
2018-05-01 10:35:00,40.74,40.74,40.6,40.65,64552.0,38.4404,38.4404,38.3083,38.3555,64552.0
2018-05-01 10:40:00,40.7,40.77,40.66,40.74,23118.0,38.4027,38.4687,38.3649,38.4404,23118.0
2018-05-01 10:45:00,40.76,40.87,40.65,40.66,52758.0,38.4593,38.5631,38.3555,38.3649,52758.0
2018-05-01 10:50:00,40.63,40.68,40.51,40.52,50102.0,38.3366,38.3838,38.2234,38.2328,50102.0
2018-05-01 10:55:00,40.52,40.63,40.52,40.58,51136.0,38.2328,38.3366,38.2328,38.2895,51136.0
2018-05-01 11:00:00,40.55,40.56,40.34,40.35,105082.0,38.2611,38.2706,38.063,38.0724,105082.0
2018-05-01 11:05:00,40.37,40.5,40.35,40.5,38658.0,38.0913,38.214,38.0724,38.214,38658.0
2018-05-01 11:10:00,40.49,40.53,40.44,40.45,33904.0,38.2045,38.2423,38.1574,38.1668,33904.0
2018-05-01 11:15:00,40.46,40.6,40.45,40.59,28510.0,38.1762,38.3083,38.1668,38.2989,28510.0
2018-05-01 11:20:00,40.6,40.69,40.6,40.68,23688.0,38.3083,38.3932,38.3083,38.3838,23688.0
2018-05-01 11:25:00,40.64,40.64,40.54,40.59,13590.0,38.3461,38.3461,38.2517,38.2989,13590.0
2018-05-01 11:30:00,40.57,40.63,40.57,40.6,9456.0,38.28,38.3366,38.28,38.3083,9456.0
2018-05-01 11:35:00,40.59,40.69,40.52,40.63,16488.0,38.2989,38.3932,38.2328,38.3366,16488.0
2018-05-01 11:40:00,40.65,40.71,40.6,40.69,21332.0,38.3555,38.4121,38.3083,38.3932,21332.0
2018-05-01 11:45:00,40.69,40.69,40.5,40.5,20120.0,38.3932,38.3932,38.214,38.214,20120.0
2018-05-01 11:50:00,40.49,40.58,40.49,40.51,14510.0,38.2045,38.2895,38.2045,38.2234,14510.0
2018-05-01 11:55:00,40.51,40.51,40.35,40.37,84456.0,38.2234,38.2234,38.0724,38.0913,84456.0
2018-05-01 12:00:00,40.37,40.47,40.29,40.44,58300.0,38.0913,38.1857,38.0158,38.1574,58300.0
2018-05-01 12:05:00,40.45,40.54,40.42,40.45,18094.0,38.1668,38.2517,38.1385,38.1668,18094.0
2018-05-01 12:10:00,40.46,40.59,40.46,40.56,18084.0,38.1762,38.2989,38.1762,38.2706,18084.0
2018-05-01 12:15:00,40.52,40.55,40.44,40.55,22814.0,38.2328,38.2611,38.1574,38.2611,22814.0
2018-05-01 12:20:00,40.51,40.54,40.51,40.54,26360.0,38.2234,38.2517,38.2234,38.2517,26360.0
2018-05-01 12:25:00,40.55,40.67,40.51,40.64,14814.0,38.2611,38.3744,38.2234,38.3461,14814.0
2018-05-01 12:30:00,40.64,40.65,40.56,40.62,36342.0,38.3461,38.3555,38.2706,38.3272,36342.0
2018-05-01 12:35:00,40.65,40.67,40.55,40.55,21852.0,38.3555,38.3744,38.2611,38.2611,21852.0
2018-05-01 12:40:00,40.57,40.58,40.52,40.55,6500.0,38.28,38.2895,38.2328,38.2611,6500.0
2018-05-01 12:45:00,40.55,40.56,40.4,40.42,48718.0,38.2611,38.2706,38.1196,38.1385,48718.0
2018-05-01 12:50:00,40.45,40.51,40.4,40.47,29630.0,38.1668,38.2234,38.1196,38.1857,29630.0
2018-05-01 12:55:00,40.52,40.52,40.45,40.49,32666.0,38.2328,38.2328,38.1668,38.2045,32666.0
2018-05-01 13:00:00,40.46,40.46,40.28,40.32,48784.0,38.1762,38.1762,38.0064,38.0441,48784.0
2018-05-01 13:05:00,40.33,40.33,40.09,40.15,59412.0,38.0536,38.0536,37.8271,37.8837,59412.0
2018-05-01 13:10:00,40.16,40.26,40.14,40.2,20806.0,37.8932,37.9875,37.8743,37.9309,20806.0
2018-05-01 13:15:00,40.21,40.24,40.13,40.22,67810.0,37.9403,37.9686,37.8649,37.9498,67810.0
2018-05-01 13:20:00,40.2,40.21,40.15,40.2,9050.0,37.9309,37.9403,37.8837,37.9309,9050.0
2018-05-01 13:25:00,40.18,40.24,40.17,40.23,24572.0,37.912,37.9686,37.9026,37.9592,24572.0
2018-05-01 13:30:00,40.2,40.33,40.2,40.32,16900.0,37.9309,38.0536,37.9309,38.0441,16900.0
2018-05-01 13:35:00,40.34,40.44,40.32,40.38,14916.0,38.063,38.1574,38.0441,38.1007,14916.0
2018-05-01 13:40:00,40.36,40.44,40.32,40.44,16310.0,38.0819,38.1574,38.0441,38.1574,16310.0
2018-05-01 13:45:00,40.45,40.8,40.45,40.74,84176.0,38.1668,38.497,38.1668,38.4404,84176.0
2018-05-01 13:50:00,40.76,40.78,40.67,40.7,51616.0,38.4593,38.4782,38.3744,38.4027,51616.0
2018-05-01 13:55:00,40.72,40.91,40.72,40.9,53606.0,38.4216,38.6008,38.4216,38.5914,53606.0
2018-05-01 14:00:00,40.91,41.06,40.88,41.02,73682.0,38.6008,38.7424,38.5725,38.7046,73682.0
2018-05-01 14:05:00,41.02,41.03,40.95,41.0,38214.0,38.7046,38.7141,38.6386,38.6857,38214.0
2018-05-01 14:10:00,41.05,41.09,40.99,40.99,79540.0,38.7329,38.7707,38.6763,38.6763,79540.0
2018-05-01 14:15:00,41.01,41.05,41.0,41.05,14044.0,38.6952,38.7329,38.6857,38.7329,14044.0
2018-05-01 14:20:00,41.09,41.25,41.06,41.22,56034.0,38.7707,38.9216,38.7424,38.8933,56034.0
2018-05-01 14:25:00,41.23,41.27,41.16,41.16,81342.0,38.9028,38.9405,38.8367,38.8367,81342.0
2018-05-01 14:30:00,41.15,41.24,41.15,41.19,17750.0,38.8273,38.9122,38.8273,38.865,17750.0
2018-05-01 14:35:00,41.2,41.21,41.08,41.12,50362.0,38.8745,38.8839,38.7612,38.799,50362.0
2018-05-01 14:40:00,41.1,41.4,41.1,41.4,66184.0,38.7801,39.0632,38.7801,39.0632,66184.0
2018-05-01 14:45:00,41.38,41.51,41.37,41.44,51818.0,39.0443,39.167,39.0349,39.1009,51818.0
2018-05-01 14:50:00,41.42,41.48,41.32,41.32,29240.0,39.082,39.1387,38.9877,38.9877,29240.0
2018-05-01 14:55:00,41.34,41.39,41.3,41.36,13490.0,39.0066,39.0537,38.9688,39.0254,13490.0
2018-05-01 15:00:00,41.39,41.47,41.31,41.32,25100.0,39.0537,39.1292,38.9783,38.9877,25100.0
2018-05-01 15:05:00,41.32,41.44,41.31,41.41,34746.0,38.9877,39.1009,38.9783,39.0726,34746.0
2018-05-01 15:10:00,41.35,41.36,41.21,41.25,33160.0,39.016,39.0254,38.8839,38.9216,33160.0
2018-05-01 15:15:00,41.22,41.22,41.13,41.15,10574.0,38.8933,38.8933,38.8084,38.8273,10574.0
2018-05-01 15:20:00,41.15,41.25,41.12,41.18,6804.0,38.8273,38.9216,38.799,38.8556,6804.0
2018-05-01 15:25:00,41.22,41.22,40.97,41.11,57736.0,38.8933,38.8933,38.6574,38.7895,57736.0
2018-05-01 15:30:00,41.1,41.19,41.08,41.16,10100.0,38.7801,38.865,38.7612,38.8367,10100.0
2018-05-01 15:35:00,41.16,41.18,41.05,41.06,11960.0,38.8367,38.8556,38.7329,38.7424,11960.0
2018-05-01 15:40:00,41.08,41.3,41.08,41.27,40494.0,38.7612,38.9688,38.7612,38.9405,40494.0
2018-05-01 15:45:00,41.3,41.42,41.28,41.38,41662.0,38.9688,39.082,38.9499,39.0443,41662.0
2018-05-01 15:50:00,41.4,41.52,41.4,41.46,67842.0,39.0632,39.1764,39.0632,39.1198,67842.0
2018-05-01 15:55:00,41.48,41.63,41.48,41.6,108204.0,39.1387,39.2802,39.1387,39.2519,108204.0
2018-05-02 09:30:00,41.45,41.63,41.43,41.49,60482.0,39.1103,39.2802,39.0915,39.1481,60482.0
2018-05-02 09:35:00,41.51,41.58,41.35,41.38,51994.0,39.167,39.233,39.016,39.0443,51994.0
2018-05-02 09:40:00,41.41,41.55,41.34,41.54,34804.0,39.0726,39.2047,39.0066,39.1953,34804.0
2018-05-02 09:45:00,41.54,41.56,41.4,41.4,16916.0,39.1953,39.2141,39.0632,39.0632,16916.0
2018-05-02 09:50:00,41.35,41.44,41.34,41.41,19110.0,39.016,39.1009,39.0066,39.0726,19110.0
2018-05-02 09:55:00,41.38,41.38,41.19,41.23,43780.0,39.0443,39.0443,38.865,38.9028,43780.0
2018-05-02 10:00:00,41.2,41.4,41.18,41.37,25362.0,38.8745,39.0632,38.8556,39.0349,25362.0
2018-05-02 10:05:00,41.32,41.4,41.29,41.37,21642.0,38.9877,39.0632,38.9594,39.0349,21642.0
2018-05-02 10:10:00,41.25,41.36,41.25,41.34,13000.0,38.9216,39.0254,38.9216,39.0066,13000.0
2018-05-02 10:15:00,41.36,41.4,41.31,41.34,26098.0,39.0254,39.0632,38.9783,39.0066,26098.0
2018-05-02 10:20:00,41.31,41.38,41.14,41.15,21388.0,38.9783,39.0443,38.8178,38.8273,21388.0
2018-05-02 10:25:00,41.15,41.27,41.1,41.17,24728.0,38.8273,38.9405,38.7801,38.8462,24728.0
2018-05-02 10:30:00,41.16,41.3,41.12,41.29,19600.0,38.8367,38.9688,38.799,38.9594,19600.0
2018-05-02 10:35:00,41.3,41.41,41.3,41.35,14800.0,38.9688,39.0726,38.9688,39.016,14800.0
2018-05-02 10:40:00,41.37,41.38,41.24,41.26,13628.0,39.0349,39.0443,38.9122,38.9311,13628.0
2018-05-02 10:45:00,41.21,41.38,41.21,41.35,10260.0,38.8839,39.0443,38.8839,39.016,10260.0
2018-05-02 10:50:00,41.35,41.35,41.23,41.24,18302.0,39.016,39.016,38.9028,38.9122,18302.0
2018-05-02 10:55:00,41.23,41.29,41.2,41.29,13680.0,38.9028,38.9594,38.8745,38.9594,13680.0
2018-05-02 11:00:00,41.28,41.33,41.26,41.26,9326.0,38.9499,38.9971,38.9311,38.9311,9326.0
2018-05-02 11:05:00,41.3,41.33,41.3,41.33,1470.0,38.9688,38.9971,38.9688,38.9971,1470.0
2018-05-02 11:10:00,41.38,41.51,41.38,41.51,29794.0,39.0443,39.167,39.0443,39.167,29794.0
2018-05-02 11:15:00,41.52,41.52,41.44,41.45,24892.0,39.1764,39.1764,39.1009,39.1103,24892.0
2018-05-02 11:20:00,41.48,41.49,41.43,41.49,6300.0,39.1387,39.1481,39.0915,39.1481,6300.0
2018-05-02 11:25:00,41.43,41.46,41.38,41.38,11380.0,39.0915,39.1198,39.0443,39.0443,11380.0
2018-05-02 11:30:00,41.4,41.43,41.29,41.32,8094.0,39.0632,39.0915,38.9594,38.9877,8094.0
2018-05-02 11:35:00,41.34,41.35,41.32,41.35,6800.0,39.0066,39.016,38.9877,39.016,6800.0
2018-05-02 11:40:00,41.33,41.35,41.2,41.2,9946.0,38.9971,39.016,38.8745,38.8745,9946.0
2018-05-02 11:45:00,41.2,41.22,41.08,41.09,40994.0,38.8745,38.8933,38.7612,38.7707,40994.0
2018-05-02 11:50:00,41.1,41.12,41.05,41.09,6800.0,38.7801,38.799,38.7329,38.7707,6800.0
2018-05-02 11:55:00,41.09,41.18,41.08,41.18,7000.0,38.7707,38.8556,38.7612,38.8556,7000.0
2018-05-02 12:00:00,41.24,41.27,41.17,41.26,6600.0,38.9122,38.9405,38.8462,38.9311,6600.0
2018-05-02 12:05:00,41.23,41.27,41.22,41.27,8450.0,38.9028,38.9405,38.8933,38.9405,8450.0
2018-05-02 12:10:00,41.26,41.35,41.26,41.34,8908.0,38.9311,39.016,38.9311,39.0066,8908.0
2018-05-02 12:15:00,41.33,41.37,41.33,41.37,2800.0,38.9971,39.0349,38.9971,39.0349,2800.0
2018-05-02 12:20:00,41.35,41.4,41.35,41.37,7350.0,39.016,39.0632,39.016,39.0349,7350.0
2018-05-02 12:25:00,41.38,41.44,41.38,41.41,2800.0,39.0443,39.1009,39.0443,39.0726,2800.0
2018-05-02 12:30:00,41.41,41.45,41.35,41.45,19914.0,39.0726,39.1103,39.016,39.1103,19914.0
2018-05-02 12:35:00,41.42,41.47,41.35,41.35,5200.0,39.082,39.1292,39.016,39.016,5200.0
2018-05-02 12:40:00,41.38,41.46,41.38,41.44,3132.0,39.0443,39.1198,39.0443,39.1009,3132.0
2018-05-02 12:45:00,41.41,41.42,41.31,41.35,12900.0,39.0726,39.082,38.9783,39.016,12900.0
2018-05-02 12:50:00,41.37,41.38,41.32,41.35,3600.0,39.0349,39.0443,38.9877,39.016,3600.0
2018-05-02 12:55:00,41.31,41.45,41.31,41.45,4850.0,38.9783,39.1103,38.9783,39.1103,4850.0
2018-05-02 13:00:00,41.43,41.6,41.43,41.59,26858.0,39.0915,39.2519,39.0915,39.2424,26858.0
2018-05-02 13:05:00,41.57,41.58,41.52,41.56,10400.0,39.2236,39.233,39.1764,39.2141,10400.0
2018-05-02 13:10:00,41.56,41.7,41.56,41.67,14816.0,39.2141,39.3462,39.2141,39.3179,14816.0
2018-05-02 13:15:00,41.69,41.69,41.63,41.63,10468.0,39.3368,39.3368,39.2802,39.2802,10468.0
2018-05-02 13:20:00,41.66,41.68,41.63,41.68,9096.0,39.3085,39.3274,39.2802,39.3274,9096.0
2018-05-02 13:25:00,41.67,41.73,41.65,41.65,17530.0,39.3179,39.3745,39.2991,39.2991,17530.0
2018-05-02 13:30:00,41.66,41.66,41.6,41.65,13800.0,39.3085,39.3085,39.2519,39.2991,13800.0
2018-05-02 13:35:00,41.62,41.66,41.6,41.62,6720.0,39.2708,39.3085,39.2519,39.2708,6720.0
2018-05-02 13:40:00,41.59,41.59,41.59,41.59,1000.0,39.2424,39.2424,39.2424,39.2424,1000.0
2018-05-02 13:45:00,41.63,41.63,41.6,41.61,1200.0,39.2802,39.2802,39.2519,39.2613,1200.0
2018-05-02 13:50:00,41.58,41.6,41.57,41.57,4258.0,39.233,39.2519,39.2236,39.2236,4258.0
2018-05-02 13:55:00,41.57,41.58,41.52,41.56,5620.0,39.2236,39.233,39.1764,39.2141,5620.0
2018-05-02 14:00:00,41.56,41.95,41.56,41.94,85600.0,39.2141,39.5821,39.2141,39.5727,85600.0
2018-05-02 14:05:00,41.95,42.05,41.85,42.02,67214.0,39.5821,39.6765,39.4878,39.6482,67214.0
2018-05-02 14:10:00,42.02,42.08,41.89,41.9,43220.0,39.6482,39.7048,39.5255,39.5349,43220.0
2018-05-02 14:15:00,41.89,41.94,41.78,41.79,10226.0,39.5255,39.5727,39.4217,39.4312,10226.0
2018-05-02 14:20:00,41.85,41.85,41.56,41.62,30854.0,39.4878,39.4878,39.2141,39.2708,30854.0
2018-05-02 14:25:00,41.63,41.83,41.62,41.76,25826.0,39.2802,39.4689,39.2708,39.4029,25826.0
2018-05-02 14:30:00,41.73,41.88,41.68,41.72,18640.0,39.3745,39.5161,39.3274,39.3651,18640.0
2018-05-02 14:35:00,41.7,41.71,41.59,41.69,8200.0,39.3462,39.3557,39.2424,39.3368,8200.0
2018-05-02 14:40:00,41.65,41.68,41.56,41.64,11484.0,39.2991,39.3274,39.2141,39.2896,11484.0
2018-05-02 14:45:00,41.67,41.67,41.6,41.61,5600.0,39.3179,39.3179,39.2519,39.2613,5600.0
2018-05-02 14:50:00,41.65,41.67,41.42,41.42,19606.0,39.2991,39.3179,39.082,39.082,19606.0
2018-05-02 14:55:00,41.43,41.48,41.37,41.47,7200.0,39.0915,39.1387,39.0349,39.1292,7200.0
2018-05-02 15:00:00,41.46,41.46,41.31,41.43,15980.0,39.1198,39.1198,38.9783,39.0915,15980.0
2018-05-02 15:05:00,41.4,41.49,41.4,41.47,8574.0,39.0632,39.1481,39.0632,39.1292,8574.0
2018-05-02 15:10:00,41.45,41.45,41.31,41.33,12196.0,39.1103,39.1103,38.9783,38.9971,12196.0
2018-05-02 15:15:00,41.33,41.33,41.18,41.19,48060.0,38.9971,38.9971,38.8556,38.865,48060.0
2018-05-02 15:20:00,41.17,41.18,40.88,40.91,58026.0,38.8462,38.8556,38.5725,38.6008,58026.0
2018-05-02 15:25:00,40.95,41.0,40.93,40.96,16250.0,38.6386,38.6857,38.6197,38.648,16250.0
2018-05-02 15:30:00,40.96,40.97,40.78,40.94,68732.0,38.648,38.6574,38.4782,38.6291,68732.0
2018-05-02 15:35:00,40.94,40.94,40.73,40.82,58724.0,38.6291,38.6291,38.431,38.5159,58724.0
2018-05-02 15:40:00,40.82,40.88,40.74,40.75,30040.0,38.5159,38.5725,38.4404,38.4499,30040.0
2018-05-02 15:45:00,40.73,40.75,40.57,40.62,68302.0,38.431,38.4499,38.28,38.3272,68302.0
2018-05-02 15:50:00,40.6,40.65,40.52,40.56,84998.0,38.3083,38.3555,38.2328,38.2706,84998.0
2018-05-02 15:55:00,40.55,40.74,40.55,40.72,60298.0,38.2611,38.4404,38.2611,38.4216,60298.0
2018-05-03 09:30:00,40.17,40.26,39.86,39.88,145878.0,37.9026,37.9875,37.6101,37.629,145878.0
2018-05-03 09:35:00,39.85,39.91,39.75,39.86,88700.0,37.6007,37.6573,37.5063,37.6101,88700.0
2018-05-03 09:40:00,39.84,39.85,39.63,39.73,109192.0,37.5912,37.6007,37.3931,37.4874,109192.0
2018-05-03 09:45:00,39.71,39.9,39.7,39.89,77578.0,37.4686,37.6478,37.4591,37.6384,77578.0
2018-05-03 09:50:00,39.88,40.04,39.83,40.0,44412.0,37.629,37.7799,37.5818,37.7422,44412.0
2018-05-03 09:55:00,39.98,40.1,39.98,40.05,45428.0,37.7233,37.8365,37.7233,37.7894,45428.0
2018-05-03 10:00:00,40.04,40.04,39.81,39.87,41986.0,37.7799,37.7799,37.5629,37.6195,41986.0
2018-05-03 10:05:00,39.85,39.91,39.74,39.9,32480.0,37.6007,37.6573,37.4969,37.6478,32480.0
2018-05-03 10:10:00,39.91,39.91,39.56,39.58,52438.0,37.6573,37.6573,37.327,37.3459,52438.0
2018-05-03 10:15:00,39.59,39.69,39.5,39.52,57360.0,37.3553,37.4497,37.2704,37.2893,57360.0
2018-05-03 10:20:00,39.52,39.53,39.27,39.35,118944.0,37.2893,37.2987,37.0534,37.1289,118944.0
2018-05-03 10:25:00,39.38,39.43,39.21,39.31,79284.0,37.1572,37.2044,36.9968,37.0911,79284.0
2018-05-03 10:30:00,39.32,39.37,39.1,39.1,101844.0,37.1006,37.1478,36.893,36.893,101844.0
2018-05-03 10:35:00,39.1,39.12,38.84,38.99,203392.0,36.893,36.9119,36.6477,36.7892,203392.0
2018-05-03 10:40:00,39.03,39.09,38.9,38.97,101982.0,36.8269,36.8836,36.7043,36.7703,101982.0
2018-05-03 10:45:00,38.98,39.11,38.96,39.06,76110.0,36.7798,36.9024,36.7609,36.8553,76110.0
2018-05-03 10:50:00,39.05,39.08,38.83,38.99,175824.0,36.8458,36.8741,36.6382,36.7892,175824.0
2018-05-03 10:55:00,38.97,38.97,38.66,38.94,106322.0,36.7703,36.7703,36.4778,36.742,106322.0
2018-05-03 11:00:00,38.95,39.08,38.88,38.96,53804.0,36.7515,36.8741,36.6854,36.7609,53804.0
2018-05-03 11:05:00,39.0,39.16,38.99,39.14,57994.0,36.7986,36.9496,36.7892,36.9307,57994.0
2018-05-03 11:10:00,39.11,39.34,39.08,39.24,92342.0,36.9024,37.1194,36.8741,37.0251,92342.0
2018-05-03 11:15:00,39.26,39.38,39.22,39.24,35618.0,37.044,37.1572,37.0062,37.0251,35618.0
2018-05-03 11:20:00,39.23,39.24,39.03,39.11,31966.0,37.0157,37.0251,36.8269,36.9024,31966.0
2018-05-03 11:25:00,39.08,39.12,38.93,38.93,28920.0,36.8741,36.9119,36.7326,36.7326,28920.0
2018-05-03 11:30:00,38.95,39.01,38.82,39.01,43728.0,36.7515,36.8081,36.6288,36.8081,43728.0
2018-05-03 11:35:00,39.08,39.09,38.95,38.95,43348.0,36.8741,36.8836,36.7515,36.7515,43348.0
2018-05-03 11:40:00,38.96,38.96,38.78,38.93,46950.0,36.7609,36.7609,36.5911,36.7326,46950.0
2018-05-03 11:45:00,38.93,39.28,38.84,39.23,82722.0,36.7326,37.0628,36.6477,37.0157,82722.0
2018-05-03 11:50:00,39.27,39.37,39.21,39.33,33176.0,37.0534,37.1478,36.9968,37.11,33176.0
2018-05-03 11:55:00,39.33,39.38,39.25,39.31,38828.0,37.11,37.1572,37.0345,37.0911,38828.0
2018-05-03 12:00:00,39.31,39.46,39.31,39.35,26786.0,37.0911,37.2327,37.0911,37.1289,26786.0
2018-05-03 12:05:00,39.36,39.52,39.36,39.47,33608.0,37.1383,37.2893,37.1383,37.2421,33608.0
2018-05-03 12:10:00,39.47,39.55,39.36,39.53,27082.0,37.2421,37.3176,37.1383,37.2987,27082.0
2018-05-03 12:15:00,39.5,39.51,39.3,39.33,20390.0,37.2704,37.2799,37.0817,37.11,20390.0
2018-05-03 12:20:00,39.37,39.37,39.27,39.27,19588.0,37.1478,37.1478,37.0534,37.0534,19588.0
2018-05-03 12:25:00,39.26,39.27,39.12,39.16,17644.0,37.044,37.0534,36.9119,36.9496,17644.0
2018-05-03 12:30:00,39.24,39.45,39.24,39.42,19698.0,37.0251,37.2232,37.0251,37.1949,19698.0
2018-05-03 12:35:00,39.46,39.83,39.45,39.78,65670.0,37.2327,37.5818,37.2232,37.5346,65670.0
2018-05-03 12:40:00,39.79,40.04,39.75,39.94,73276.0,37.544,37.7799,37.5063,37.6856,73276.0
2018-05-03 12:45:00,40.01,40.13,39.96,40.07,115856.0,37.7516,37.8649,37.7045,37.8082,115856.0
2018-05-03 12:50:00,40.06,40.38,39.98,40.27,86744.0,37.7988,38.1007,37.7233,37.997,86744.0
2018-05-03 12:55:00,40.34,40.63,40.24,40.6,134524.0,38.063,38.3366,37.9686,38.3083,134524.0
2018-05-03 13:00:00,40.59,40.63,40.32,40.33,67950.0,38.2989,38.3366,38.0441,38.0536,67950.0
2018-05-03 13:05:00,40.32,40.39,40.22,40.25,35052.0,38.0441,38.1102,37.9498,37.9781,35052.0
2018-05-03 13:10:00,40.27,40.38,40.23,40.3,24134.0,37.997,38.1007,37.9592,38.0253,24134.0
2018-05-03 13:15:00,40.3,40.65,40.28,40.51,64870.0,38.0253,38.3555,38.0064,38.2234,64870.0
2018-05-03 13:20:00,40.5,40.63,40.38,40.41,35280.0,38.214,38.3366,38.1007,38.1291,35280.0
2018-05-03 13:25:00,40.43,40.43,40.26,40.33,49274.0,38.1479,38.1479,37.9875,38.0536,49274.0
2018-05-03 13:30:00,40.38,40.74,40.37,40.74,99986.0,38.1007,38.4404,38.0913,38.4404,99986.0
2018-05-03 13:35:00,40.72,40.87,40.72,40.83,110710.0,38.4216,38.5631,38.4216,38.5253,110710.0
2018-05-03 13:40:00,40.86,40.88,40.79,40.85,40350.0,38.5537,38.5725,38.4876,38.5442,40350.0
2018-05-03 13:45:00,40.87,40.87,40.63,40.74,136598.0,38.5631,38.5631,38.3366,38.4404,136598.0
2018-05-03 13:50:00,40.72,40.75,40.65,40.74,83190.0,38.4216,38.4499,38.3555,38.4404,83190.0
2018-05-03 13:55:00,40.73,40.84,40.64,40.66,21492.0,38.431,38.5348,38.3461,38.3649,21492.0
2018-05-03 14:00:00,40.67,40.7,40.51,40.55,51018.0,38.3744,38.4027,38.2234,38.2611,51018.0
2018-05-03 14:05:00,40.55,40.74,40.54,40.72,39500.0,38.2611,38.4404,38.2517,38.4216,39500.0
2018-05-03 14:10:00,40.7,40.72,40.6,40.66,24950.0,38.4027,38.4216,38.3083,38.3649,24950.0
2018-05-03 14:15:00,40.68,40.76,40.59,40.63,17150.0,38.3838,38.4593,38.2989,38.3366,17150.0
2018-05-03 14:20:00,40.57,40.64,40.51,40.55,24904.0,38.28,38.3461,38.2234,38.2611,24904.0
2018-05-03 14:25:00,40.56,40.65,40.54,40.65,25024.0,38.2706,38.3555,38.2517,38.3555,25024.0
2018-05-03 14:30:00,40.66,40.93,40.65,40.86,98958.0,38.3649,38.6197,38.3555,38.5537,98958.0
2018-05-03 14:35:00,40.88,41.01,40.81,41.0,87954.0,38.5725,38.6952,38.5065,38.6857,87954.0
2018-05-03 14:40:00,41.01,41.06,40.87,40.95,63180.0,38.6952,38.7424,38.5631,38.6386,63180.0
2018-05-03 14:45:00,40.93,40.98,40.74,40.75,51642.0,38.6197,38.6669,38.4404,38.4499,51642.0
2018-05-03 14:50:00,40.76,40.81,40.67,40.77,24460.0,38.4593,38.5065,38.3744,38.4687,24460.0
2018-05-03 14:55:00,40.79,40.83,40.58,40.68,45456.0,38.4876,38.5253,38.2895,38.3838,45456.0
2018-05-03 15:00:00,40.68,40.88,40.68,40.8,37906.0,38.3838,38.5725,38.3838,38.497,37906.0
2018-05-03 15:05:00,40.72,40.88,40.65,40.65,27294.0,38.4216,38.5725,38.3555,38.3555,27294.0
2018-05-03 15:10:00,40.63,40.8,40.6,40.76,40636.0,38.3366,38.497,38.3083,38.4593,40636.0
2018-05-03 15:15:00,40.76,40.9,40.73,40.8,57732.0,38.4593,38.5914,38.431,38.497,57732.0
2018-05-03 15:20:00,40.83,40.88,40.71,40.86,65940.0,38.5253,38.5725,38.4121,38.5537,65940.0
2018-05-03 15:25:00,40.77,40.9,40.76,40.87,15222.0,38.4687,38.5914,38.4593,38.5631,15222.0
2018-05-03 15:30:00,40.86,40.99,40.77,40.82,78080.0,38.5537,38.6763,38.4687,38.5159,78080.0
2018-05-03 15:35:00,40.81,40.84,40.64,40.66,40090.0,38.5065,38.5348,38.3461,38.3649,40090.0
2018-05-03 15:40:00,40.66,40.66,40.53,40.56,35640.0,38.3649,38.3649,38.2423,38.2706,35640.0
2018-05-03 15:45:00,40.54,40.65,40.54,40.63,21096.0,38.2517,38.3555,38.2517,38.3366,21096.0
2018-05-03 15:50:00,40.58,40.72,40.54,40.6,60234.0,38.2895,38.4216,38.2517,38.3083,60234.0
2018-05-03 15:55:00,40.6,40.74,40.44,40.7,156696.0,38.3083,38.4404,38.1574,38.4027,156696.0
2018-05-04 09:30:00,40.23,40.32,39.97,40.09,126386.0,37.9592,38.0441,37.7139,37.8271,126386.0
2018-05-04 09:35:00,40.08,40.49,40.04,40.48,65750.0,37.8177,38.2045,37.7799,38.1951,65750.0
2018-05-04 09:40:00,40.48,40.63,40.37,40.62,41116.0,38.1951,38.3366,38.0913,38.3272,41116.0
2018-05-04 09:45:00,40.61,40.77,40.59,40.67,100920.0,38.3178,38.4687,38.2989,38.3744,100920.0
2018-05-04 09:50:00,40.69,40.86,40.57,40.82,57658.0,38.3932,38.5537,38.28,38.5159,57658.0
2018-05-04 09:55:00,40.79,40.81,40.64,40.79,71880.0,38.4876,38.5065,38.3461,38.4876,71880.0
2018-05-04 10:00:00,40.7,40.71,40.62,40.71,31276.0,38.4027,38.4121,38.3272,38.4121,31276.0
2018-05-04 10:05:00,40.71,40.96,40.66,40.96,45128.0,38.4121,38.648,38.3649,38.648,45128.0
2018-05-04 10:10:00,40.94,41.04,40.91,41.01,62340.0,38.6291,38.7235,38.6008,38.6952,62340.0
2018-05-04 10:15:00,41.01,41.02,40.89,40.95,41076.0,38.6952,38.7046,38.582,38.6386,41076.0
2018-05-04 10:20:00,40.95,41.13,40.95,41.12,54174.0,38.6386,38.8084,38.6386,38.799,54174.0
2018-05-04 10:25:00,41.11,41.4,41.1,41.38,85518.0,38.7895,39.0632,38.7801,39.0443,85518.0
2018-05-04 10:30:00,41.41,41.58,41.34,41.45,93866.0,39.0726,39.233,39.0066,39.1103,93866.0
2018-05-04 10:35:00,41.47,41.71,41.43,41.7,103650.0,39.1292,39.3557,39.0915,39.3462,103650.0
2018-05-04 10:40:00,41.7,41.85,41.69,41.81,72160.0,39.3462,39.4878,39.3368,39.45,72160.0
2018-05-04 10:45:00,41.8,41.88,41.66,41.7,83628.0,39.4406,39.5161,39.3085,39.3462,83628.0
2018-05-04 10:50:00,41.73,41.82,41.68,41.8,35692.0,39.3745,39.4595,39.3274,39.4406,35692.0
2018-05-04 10:55:00,41.81,41.89,41.72,41.72,56584.0,39.45,39.5255,39.3651,39.3651,56584.0
2018-05-04 11:00:00,41.74,41.83,41.69,41.7,32768.0,39.384,39.4689,39.3368,39.3462,32768.0
2018-05-04 11:05:00,41.74,41.85,41.74,41.84,62664.0,39.384,39.4878,39.384,39.4783,62664.0
2018-05-04 11:10:00,41.83,41.88,41.8,41.8,49614.0,39.4689,39.5161,39.4406,39.4406,49614.0
2018-05-04 11:15:00,41.79,41.85,41.74,41.79,32104.0,39.4312,39.4878,39.384,39.4312,32104.0
2018-05-04 11:20:00,41.83,41.99,41.81,41.91,70468.0,39.4689,39.6199,39.45,39.5444,70468.0
2018-05-04 11:25:00,41.93,42.01,41.89,42.01,38966.0,39.5633,39.6387,39.5255,39.6387,38966.0
2018-05-04 11:30:00,41.96,42.09,41.93,42.08,61520.0,39.5916,39.7142,39.5633,39.7048,61520.0
2018-05-04 11:35:00,42.08,42.12,42.01,42.03,30582.0,39.7048,39.7425,39.6387,39.6576,30582.0
2018-05-04 11:40:00,42.02,42.04,41.95,42.02,22476.0,39.6482,39.667,39.5821,39.6482,22476.0
2018-05-04 11:45:00,42.02,42.06,41.85,41.85,38680.0,39.6482,39.6859,39.4878,39.4878,38680.0
2018-05-04 11:50:00,41.85,41.89,41.78,41.8,33924.0,39.4878,39.5255,39.4217,39.4406,33924.0
2018-05-04 11:55:00,41.81,42.02,41.8,42.02,41772.0,39.45,39.6482,39.4406,39.6482,41772.0
2018-05-04 12:00:00,42.03,42.17,41.98,42.14,65712.0,39.6576,39.7897,39.6104,39.7614,65712.0
2018-05-04 12:05:00,42.15,42.16,42.07,42.09,12346.0,39.7708,39.7803,39.6954,39.7142,12346.0
2018-05-04 12:10:00,42.09,42.09,41.99,42.02,21506.0,39.7142,39.7142,39.6199,39.6482,21506.0
2018-05-04 12:15:00,42.03,42.1,41.99,42.1,35106.0,39.6576,39.7237,39.6199,39.7237,35106.0
2018-05-04 12:20:00,42.1,42.15,42.09,42.13,43122.0,39.7237,39.7708,39.7142,39.752,43122.0
2018-05-04 12:25:00,42.14,42.21,42.08,42.15,57558.0,39.7614,39.8274,39.7048,39.7708,57558.0
2018-05-04 12:30:00,42.16,42.19,42.15,42.17,18262.0,39.7803,39.8086,39.7708,39.7897,18262.0
2018-05-04 12:35:00,42.18,42.2,42.15,42.2,18328.0,39.7991,39.818,39.7708,39.818,18328.0
2018-05-04 12:40:00,42.19,42.24,42.17,42.19,29352.0,39.8086,39.8558,39.7897,39.8086,29352.0
2018-05-04 12:45:00,42.17,42.17,42.04,42.12,26380.0,39.7897,39.7897,39.667,39.7425,26380.0
2018-05-04 12:50:00,42.12,42.15,42.07,42.12,33884.0,39.7425,39.7708,39.6954,39.7425,33884.0
2018-05-04 12:55:00,42.15,42.18,42.08,42.16,12234.0,39.7708,39.7991,39.7048,39.7803,12234.0
2018-05-04 13:00:00,42.14,42.23,42.14,42.19,38908.0,39.7614,39.8463,39.7614,39.8086,38908.0
2018-05-04 13:05:00,42.15,42.28,42.12,42.24,49634.0,39.7708,39.8935,39.7425,39.8558,49634.0
2018-05-04 13:10:00,42.25,42.27,42.15,42.15,20412.0,39.8652,39.8841,39.7708,39.7708,20412.0
2018-05-04 13:15:00,42.16,42.24,42.16,42.17,24086.0,39.7803,39.8558,39.7803,39.7897,24086.0
2018-05-04 13:20:00,42.23,42.29,42.22,42.27,23450.0,39.8463,39.9029,39.8369,39.8841,23450.0
2018-05-04 13:25:00,42.29,42.3,42.2,42.2,19040.0,39.9029,39.9124,39.818,39.818,19040.0
2018-05-04 13:30:00,42.2,42.26,42.2,42.23,12042.0,39.818,39.8746,39.818,39.8463,12042.0
2018-05-04 13:35:00,42.24,42.24,42.17,42.2,5600.0,39.8558,39.8558,39.7897,39.818,5600.0
2018-05-04 13:40:00,42.21,42.23,42.18,42.22,3984.0,39.8274,39.8463,39.7991,39.8369,3984.0
2018-05-04 13:45:00,42.22,42.27,42.22,42.26,33314.0,39.8369,39.8841,39.8369,39.8746,33314.0
2018-05-04 13:50:00,42.27,42.43,42.27,42.4,26692.0,39.8841,40.035,39.8841,40.0067,26692.0
2018-05-04 13:55:00,42.41,42.46,42.41,42.46,21750.0,40.0162,40.0633,40.0162,40.0633,21750.0
2018-05-04 14:00:00,42.45,42.47,42.43,42.44,25522.0,40.0539,40.0728,40.035,40.0445,25522.0
2018-05-04 14:05:00,42.46,42.56,42.46,42.52,71448.0,40.0633,40.1577,40.0633,40.12,71448.0
2018-05-04 14:10:00,42.51,42.54,42.47,42.49,22640.0,40.1105,40.1388,40.0728,40.0916,22640.0
2018-05-04 14:15:00,42.52,42.58,42.51,42.53,8116.0,40.12,40.1766,40.1105,40.1294,8116.0
2018-05-04 14:20:00,42.54,42.67,42.54,42.66,37200.0,40.1388,40.2615,40.1388,40.252,37200.0
2018-05-04 14:25:00,42.67,42.75,42.65,42.74,44426.0,40.2615,40.337,40.2426,40.3275,44426.0
2018-05-04 14:30:00,42.74,42.77,42.7,42.71,24862.0,40.3275,40.3558,40.2898,40.2992,24862.0
2018-05-04 14:35:00,42.69,42.71,42.6,42.65,26012.0,40.2804,40.2992,40.1954,40.2426,26012.0
2018-05-04 14:40:00,42.67,42.74,42.67,42.72,21110.0,40.2615,40.3275,40.2615,40.3087,21110.0
2018-05-04 14:45:00,42.75,42.77,42.68,42.68,17718.0,40.337,40.3558,40.2709,40.2709,17718.0
2018-05-04 14:50:00,42.7,42.71,42.67,42.68,21634.0,40.2898,40.2992,40.2615,40.2709,21634.0
2018-05-04 14:55:00,42.7,42.71,42.52,42.52,71248.0,40.2898,40.2992,40.12,40.12,71248.0
2018-05-04 15:00:00,42.52,42.7,42.52,42.69,30852.0,40.12,40.2898,40.12,40.2804,30852.0
2018-05-04 15:05:00,42.66,42.66,42.56,42.57,19074.0,40.252,40.252,40.1577,40.1671,19074.0
2018-05-04 15:10:00,42.57,42.63,42.49,42.59,55786.0,40.1671,40.2237,40.0916,40.186,55786.0
2018-05-04 15:15:00,42.6,42.6,42.51,42.59,39222.0,40.1954,40.1954,40.1105,40.186,39222.0
2018-05-04 15:20:00,42.56,42.58,42.52,42.58,11998.0,40.1577,40.1766,40.12,40.1766,11998.0
2018-05-04 15:25:00,42.6,42.62,42.56,42.6,11366.0,40.1954,40.2143,40.1577,40.1954,11366.0
2018-05-04 15:30:00,42.62,42.63,42.5,42.58,72430.0,40.2143,40.2237,40.1011,40.1766,72430.0
2018-05-04 15:35:00,42.6,42.6,42.46,42.47,45724.0,40.1954,40.1954,40.0633,40.0728,45724.0
2018-05-04 15:40:00,42.46,42.55,42.43,42.52,42418.0,40.0633,40.1483,40.035,40.12,42418.0
2018-05-04 15:45:00,42.54,42.54,42.43,42.43,63530.0,40.1388,40.1388,40.035,40.035,63530.0
2018-05-04 15:50:00,42.43,42.44,42.21,42.24,90386.0,40.035,40.0445,39.8274,39.8558,90386.0
2018-05-04 15:55:00,42.25,42.42,42.2,42.42,91756.0,39.8652,40.0256,39.818,40.0256,91756.0
2018-05-07 09:30:00,42.87,43.1,42.79,43.02,153514.0,40.4502,40.6672,40.3747,40.5917,153514.0
2018-05-07 09:35:00,43.09,43.15,42.99,43.14,83578.0,40.6578,40.7144,40.5634,40.705,83578.0
2018-05-07 09:40:00,43.13,43.34,43.13,43.32,100934.0,40.6955,40.8937,40.6955,40.8748,100934.0
2018-05-07 09:45:00,43.32,43.37,43.3,43.31,79026.0,40.8748,40.922,40.8559,40.8654,79026.0
2018-05-07 09:50:00,43.31,43.42,43.27,43.38,43042.0,40.8654,40.9692,40.8276,40.9314,43042.0
2018-05-07 09:55:00,43.38,43.52,43.38,43.51,73862.0,40.9314,41.0635,40.9314,41.0541,73862.0
2018-05-07 10:00:00,43.51,43.55,43.46,43.48,52720.0,41.0541,41.0918,41.0069,41.0258,52720.0
2018-05-07 10:05:00,43.48,43.48,43.32,43.43,95152.0,41.0258,41.0258,40.8748,40.9786,95152.0
2018-05-07 10:10:00,43.43,43.44,43.34,43.35,178690.0,40.9786,40.988,40.8937,40.9031,178690.0
2018-05-07 10:15:00,43.38,43.47,43.36,43.43,127592.0,40.9314,41.0163,40.9125,40.9786,127592.0
2018-05-07 10:20:00,43.44,43.46,43.32,43.38,50234.0,40.988,41.0069,40.8748,40.9314,50234.0
2018-05-07 10:25:00,43.4,43.48,43.35,43.45,84388.0,40.9503,41.0258,40.9031,40.9975,84388.0
2018-05-07 10:30:00,43.45,43.47,43.35,43.39,134380.0,40.9975,41.0163,40.9031,40.9408,134380.0
2018-05-07 10:35:00,43.42,43.43,43.13,43.17,115886.0,40.9692,40.9786,40.6955,40.7333,115886.0
2018-05-07 10:40:00,43.17,43.18,43.06,43.12,103192.0,40.7333,40.7427,40.6295,40.6861,103192.0
2018-05-07 10:45:00,43.13,43.29,43.12,43.26,158004.0,40.6955,40.8465,40.6861,40.8182,158004.0
2018-05-07 10:50:00,43.26,43.31,43.2,43.3,133674.0,40.8182,40.8654,40.7616,40.8559,133674.0
2018-05-07 10:55:00,43.27,43.38,43.27,43.38,174150.0,40.8276,40.9314,40.8276,40.9314,174150.0
2018-05-07 11:00:00,43.36,43.4,43.35,43.35,42994.0,40.9125,40.9503,40.9031,40.9031,42994.0
2018-05-07 11:05:00,43.37,43.37,43.16,43.35,106330.0,40.922,40.922,40.7238,40.9031,106330.0
2018-05-07 11:10:00,43.37,43.45,43.37,43.45,177886.0,40.922,40.9975,40.922,40.9975,177886.0
2018-05-07 11:15:00,43.44,43.48,43.38,43.41,16980.0,40.988,41.0258,40.9314,40.9597,16980.0
2018-05-07 11:20:00,43.44,43.45,43.37,43.44,117248.0,40.988,40.9975,40.922,40.988,117248.0
2018-05-07 11:25:00,43.44,43.45,43.3,43.41,21790.0,40.988,40.9975,40.8559,40.9597,21790.0
2018-05-07 11:30:00,43.43,43.43,43.25,43.27,163890.0,40.9786,40.9786,40.8087,40.8276,163890.0
2018-05-07 11:35:00,43.27,43.33,43.27,43.28,29278.0,40.8276,40.8842,40.8276,40.8371,29278.0
2018-05-07 11:40:00,43.29,43.31,43.21,43.22,11800.0,40.8465,40.8654,40.771,40.7804,11800.0
2018-05-07 11:45:00,43.23,43.24,43.2,43.21,55962.0,40.7899,40.7993,40.7616,40.771,55962.0
2018-05-07 11:50:00,43.21,43.28,43.16,43.28,14148.0,40.771,40.8371,40.7238,40.8371,14148.0
2018-05-07 11:55:00,43.29,43.35,43.24,43.35,59800.0,40.8465,40.9031,40.7993,40.9031,59800.0
2018-05-07 12:00:00,43.35,43.36,43.32,43.35,76786.0,40.9031,40.9125,40.8748,40.9031,76786.0
2018-05-07 12:05:00,43.34,43.34,43.29,43.3,4460.0,40.8937,40.8937,40.8465,40.8559,4460.0
2018-05-07 12:10:00,43.27,43.31,43.27,43.31,51706.0,40.8276,40.8654,40.8276,40.8654,51706.0
2018-05-07 12:15:00,43.32,43.4,43.27,43.4,14464.0,40.8748,40.9503,40.8276,40.9503,14464.0
2018-05-07 12:20:00,43.41,43.43,43.24,43.29,55700.0,40.9597,40.9786,40.7993,40.8465,55700.0
2018-05-07 12:25:00,43.32,43.41,43.3,43.4,7980.0,40.8748,40.9597,40.8559,40.9503,7980.0
2018-05-07 12:30:00,43.37,43.37,43.31,43.35,9958.0,40.922,40.922,40.8654,40.9031,9958.0
2018-05-07 12:35:00,43.37,43.41,43.34,43.38,5754.0,40.922,40.9597,40.8937,40.9314,5754.0
2018-05-07 12:40:00,43.37,43.38,43.29,43.3,4600.0,40.922,40.9314,40.8465,40.8559,4600.0
2018-05-07 12:45:00,43.28,43.3,43.12,43.19,26784.0,40.8371,40.8559,40.6861,40.7521,26784.0
2018-05-07 12:50:00,43.16,43.21,43.16,43.21,3700.0,40.7238,40.771,40.7238,40.771,3700.0
2018-05-07 12:55:00,43.19,43.21,43.15,43.21,39984.0,40.7521,40.771,40.7144,40.771,39984.0
2018-05-07 13:00:00,43.2,43.26,43.17,43.2,9900.0,40.7616,40.8182,40.7333,40.7616,9900.0
2018-05-07 13:05:00,43.23,43.25,43.08,43.15,13828.0,40.7899,40.8087,40.6483,40.7144,13828.0
2018-05-07 13:10:00,43.12,43.16,43.09,43.16,10048.0,40.6861,40.7238,40.6578,40.7238,10048.0
2018-05-07 13:15:00,43.14,43.15,43.09,43.13,16472.0,40.705,40.7144,40.6578,40.6955,16472.0
2018-05-07 13:20:00,43.2,43.22,43.19,43.2,17938.0,40.7616,40.7804,40.7521,40.7616,17938.0
2018-05-07 13:25:00,43.24,43.26,43.23,43.24,63986.0,40.7993,40.8182,40.7899,40.7993,63986.0
2018-05-07 13:30:00,43.23,43.25,43.21,43.25,4200.0,40.7899,40.8087,40.771,40.8087,4200.0
2018-05-07 13:35:00,43.28,43.31,43.22,43.26,16170.0,40.8371,40.8654,40.7804,40.8182,16170.0
2018-05-07 13:40:00,43.28,43.33,43.26,43.31,13616.0,40.8371,40.8842,40.8182,40.8654,13616.0
2018-05-07 13:45:00,43.3,43.32,43.27,43.27,7900.0,40.8559,40.8748,40.8276,40.8276,7900.0
2018-05-07 13:50:00,43.26,43.32,43.26,43.31,8600.0,40.8182,40.8748,40.8182,40.8654,8600.0
2018-05-07 13:55:00,43.3,43.35,43.27,43.32,39106.0,40.8559,40.9031,40.8276,40.8748,39106.0
2018-05-07 14:00:00,43.3,43.33,43.27,43.28,20424.0,40.8559,40.8842,40.8276,40.8371,20424.0
2018-05-07 14:05:00,43.27,43.27,43.21,43.22,24588.0,40.8276,40.8276,40.771,40.7804,24588.0
2018-05-07 14:10:00,43.2,43.24,43.19,43.23,10298.0,40.7616,40.7993,40.7521,40.7899,10298.0
2018-05-07 14:15:00,43.22,43.31,43.22,43.3,12562.0,40.7804,40.8654,40.7804,40.8559,12562.0
2018-05-07 14:20:00,43.32,43.33,43.29,43.29,8538.0,40.8748,40.8842,40.8465,40.8465,8538.0
2018-05-07 14:25:00,43.25,43.31,43.21,43.3,64806.0,40.8087,40.8654,40.771,40.8559,64806.0
2018-05-07 14:30:00,43.3,43.42,43.24,43.42,59836.0,40.8559,40.9692,40.7993,40.9692,59836.0
2018-05-07 14:35:00,43.41,43.41,43.27,43.27,19810.0,40.9597,40.9597,40.8276,40.8276,19810.0
2018-05-07 14:40:00,43.26,43.29,43.06,43.08,114538.0,40.8182,40.8465,40.6295,40.6483,114538.0
2018-05-07 14:45:00,43.08,43.08,42.92,42.93,158280.0,40.6483,40.6483,40.4974,40.5068,158280.0
2018-05-07 14:50:00,42.94,42.95,42.74,42.83,76070.0,40.5162,40.5257,40.3275,40.4125,76070.0
2018-05-07 14:55:00,42.82,42.85,42.73,42.76,61182.0,40.403,40.4313,40.3181,40.3464,61182.0
2018-05-07 15:00:00,42.77,42.88,42.76,42.87,120652.0,40.3558,40.4596,40.3464,40.4502,120652.0
2018-05-07 15:05:00,42.87,42.95,42.87,42.91,106330.0,40.4502,40.5257,40.4502,40.4879,106330.0
2018-05-07 15:10:00,42.93,42.97,42.57,42.6,259402.0,40.5068,40.5446,40.1671,40.1954,259402.0
2018-05-07 15:15:00,42.63,42.7,42.48,42.63,91028.0,40.2237,40.2898,40.0822,40.2237,91028.0
2018-05-07 15:20:00,42.6,42.6,42.4,42.54,254274.0,40.1954,40.1954,40.0067,40.1388,254274.0
2018-05-07 15:25:00,42.53,42.63,42.45,42.63,136368.0,40.1294,40.2237,40.0539,40.2237,136368.0
2018-05-07 15:30:00,42.61,42.77,42.59,42.74,231030.0,40.2049,40.3558,40.186,40.3275,231030.0
2018-05-07 15:35:00,42.72,42.85,42.72,42.8,148466.0,40.3087,40.4313,40.3087,40.3841,148466.0
2018-05-07 15:40:00,42.77,42.83,42.72,42.77,44200.0,40.3558,40.4125,40.3087,40.3558,44200.0
2018-05-07 15:45:00,42.75,42.88,42.7,42.87,75204.0,40.337,40.4596,40.2898,40.4502,75204.0
2018-05-07 15:50:00,42.88,42.88,42.73,42.85,127288.0,40.4596,40.4596,40.3181,40.4313,127288.0
2018-05-07 15:55:00,42.85,42.9,42.83,42.9,36446.0,40.4313,40.4785,40.4125,40.4785,36446.0
2018-05-08 09:30:00,42.8,42.83,42.61,42.83,33962.0,40.3841,40.4125,40.2049,40.4125,33962.0
2018-05-08 09:35:00,42.81,42.84,42.55,42.65,40178.0,40.3936,40.4219,40.1483,40.2426,40178.0
2018-05-08 09:40:00,42.67,42.74,42.58,42.59,16090.0,40.2615,40.3275,40.1766,40.186,16090.0
2018-05-08 09:45:00,42.59,42.63,42.52,42.52,36860.0,40.186,40.2237,40.12,40.12,36860.0
2018-05-08 09:50:00,42.51,42.58,42.47,42.5,50606.0,40.1105,40.1766,40.0728,40.1011,50606.0
2018-05-08 09:55:00,42.51,42.57,42.46,42.56,19520.0,40.1105,40.1671,40.0633,40.1577,19520.0
2018-05-08 10:00:00,42.56,42.65,42.53,42.62,23700.0,40.1577,40.2426,40.1294,40.2143,23700.0
2018-05-08 10:05:00,42.61,42.68,42.58,42.65,17618.0,40.2049,40.2709,40.1766,40.2426,17618.0
2018-05-08 10:10:00,42.62,42.7,42.57,42.57,15332.0,40.2143,40.2898,40.1671,40.1671,15332.0
2018-05-08 10:15:00,42.57,42.68,42.55,42.63,14906.0,40.1671,40.2709,40.1483,40.2237,14906.0
2018-05-08 10:20:00,42.6,42.67,42.54,42.54,8140.0,40.1954,40.2615,40.1388,40.1388,8140.0
2018-05-08 10:25:00,42.56,42.63,42.52,42.59,5346.0,40.1577,40.2237,40.12,40.186,5346.0
2018-05-08 10:30:00,42.59,42.78,42.59,42.77,21654.0,40.186,40.3653,40.186,40.3558,21654.0
2018-05-08 10:35:00,42.81,42.95,42.79,42.87,33604.0,40.3936,40.5257,40.3747,40.4502,33604.0
2018-05-08 10:40:00,42.9,42.92,42.84,42.85,7840.0,40.4785,40.4974,40.4219,40.4313,7840.0
2018-05-08 10:45:00,42.83,42.94,42.83,42.89,13108.0,40.4125,40.5162,40.4125,40.4691,13108.0
2018-05-08 10:50:00,42.88,42.96,42.85,42.95,26446.0,40.4596,40.5351,40.4313,40.5257,26446.0
2018-05-08 10:55:00,42.91,43.0,42.81,42.82,14060.0,40.4879,40.5729,40.3936,40.403,14060.0
2018-05-08 11:00:00,42.8,42.82,42.75,42.8,12170.0,40.3841,40.403,40.337,40.3841,12170.0
2018-05-08 11:05:00,42.8,42.8,42.62,42.65,33088.0,40.3841,40.3841,40.2143,40.2426,33088.0
2018-05-08 11:10:00,42.58,42.97,42.58,42.92,30488.0,40.1766,40.5446,40.1766,40.4974,30488.0
2018-05-08 11:15:00,42.97,43.19,42.95,43.04,76414.0,40.5446,40.7521,40.5257,40.6106,76414.0
2018-05-08 11:20:00,43.0,43.19,42.89,42.89,38324.0,40.5729,40.7521,40.4691,40.4691,38324.0
2018-05-08 11:25:00,42.94,43.01,42.84,42.98,14950.0,40.5162,40.5823,40.4219,40.554,14950.0
2018-05-08 11:30:00,42.93,42.95,42.82,42.82,33086.0,40.5068,40.5257,40.403,40.403,33086.0
2018-05-08 11:35:00,42.89,42.95,42.66,42.7,46708.0,40.4691,40.5257,40.252,40.2898,46708.0
2018-05-08 11:40:00,42.74,42.8,42.66,42.77,21920.0,40.3275,40.3841,40.252,40.3558,21920.0
2018-05-08 11:45:00,42.77,42.9,42.77,42.86,16244.0,40.3558,40.4785,40.3558,40.4408,16244.0
2018-05-08 11:50:00,42.83,42.93,42.77,42.86,7600.0,40.4125,40.5068,40.3558,40.4408,7600.0
2018-05-08 11:55:00,42.85,42.85,42.68,42.68,8200.0,40.4313,40.4313,40.2709,40.2709,8200.0
2018-05-08 12:00:00,42.66,42.73,42.58,42.63,16210.0,40.252,40.3181,40.1766,40.2237,16210.0
2018-05-08 12:05:00,42.62,42.66,42.53,42.66,9400.0,40.2143,40.252,40.1294,40.252,9400.0
2018-05-08 12:10:00,42.65,42.69,42.63,42.69,8400.0,40.2426,40.2804,40.2237,40.2804,8400.0
2018-05-08 12:15:00,42.64,42.7,42.54,42.59,19000.0,40.2332,40.2898,40.1388,40.186,19000.0
2018-05-08 12:20:00,42.6,42.6,42.49,42.58,24160.0,40.1954,40.1954,40.0916,40.1766,24160.0
2018-05-08 12:25:00,42.63,42.63,42.54,42.57,9100.0,40.2237,40.2237,40.1388,40.1671,9100.0
2018-05-08 12:30:00,42.56,42.63,42.56,42.6,10600.0,40.1577,40.2237,40.1577,40.1954,10600.0
2018-05-08 12:35:00,42.56,42.63,42.46,42.62,13098.0,40.1577,40.2237,40.0633,40.2143,13098.0
2018-05-08 12:40:00,42.64,42.66,42.58,42.61,9576.0,40.2332,40.252,40.1766,40.2049,9576.0
2018-05-08 12:45:00,42.63,42.63,42.55,42.55,6600.0,40.2237,40.2237,40.1483,40.1483,6600.0
2018-05-08 12:50:00,42.56,42.57,42.44,42.46,20072.0,40.1577,40.1671,40.0445,40.0633,20072.0
2018-05-08 12:55:00,42.45,42.49,42.31,42.46,55596.0,40.0539,40.0916,39.9218,40.0633,55596.0
2018-05-08 13:00:00,42.4,42.6,42.4,42.57,9650.0,40.0067,40.1954,40.0067,40.1671,9650.0
2018-05-08 13:05:00,42.55,42.58,42.51,42.52,10000.0,40.1483,40.1766,40.1105,40.12,10000.0
2018-05-08 13:10:00,42.47,42.54,42.44,42.48,6476.0,40.0728,40.1388,40.0445,40.0822,6476.0
2018-05-08 13:15:00,42.46,42.5,42.44,42.48,7256.0,40.0633,40.1011,40.0445,40.0822,7256.0
2018-05-08 13:20:00,42.52,42.58,42.49,42.51,9800.0,40.12,40.1766,40.0916,40.1105,9800.0
2018-05-08 13:25:00,42.52,42.71,42.51,42.7,35652.0,40.12,40.2992,40.1105,40.2898,35652.0
2018-05-08 13:30:00,42.71,42.73,42.64,42.64,7204.0,40.2992,40.3181,40.2332,40.2332,7204.0
2018-05-08 13:35:00,42.64,42.67,42.58,42.6,5288.0,40.2332,40.2615,40.1766,40.1954,5288.0
2018-05-08 13:40:00,42.59,42.62,42.56,42.61,5896.0,40.186,40.2143,40.1577,40.2049,5896.0
2018-05-08 13:45:00,42.63,42.72,42.63,42.69,6700.0,40.2237,40.3087,40.2237,40.2804,6700.0
2018-05-08 13:50:00,42.68,42.72,42.66,42.66,8212.0,40.2709,40.3087,40.252,40.252,8212.0
2018-05-08 13:55:00,42.63,42.63,42.48,42.51,12222.0,40.2237,40.2237,40.0822,40.1105,12222.0
2018-05-08 14:00:00,42.56,42.65,42.54,42.63,14858.0,40.1577,40.2426,40.1388,40.2237,14858.0
2018-05-08 14:05:00,42.58,42.6,42.57,42.6,7456.0,40.1766,40.1954,40.1671,40.1954,7456.0
2018-05-08 14:10:00,42.55,42.69,42.45,42.56,20600.0,40.1483,40.2804,40.0539,40.1577,20600.0
2018-05-08 14:15:00,42.55,42.66,42.52,42.61,20800.0,40.1483,40.252,40.12,40.2049,20800.0
2018-05-08 14:20:00,42.55,42.87,42.52,42.81,61668.0,40.1483,40.4502,40.12,40.3936,61668.0
2018-05-08 14:25:00,42.87,43.04,42.53,42.62,92674.0,40.4502,40.6106,40.1294,40.2143,92674.0
2018-05-08 14:30:00,42.62,42.65,42.45,42.63,21508.0,40.2143,40.2426,40.0539,40.2237,21508.0
2018-05-08 14:35:00,42.62,42.66,42.37,42.38,21470.0,40.2143,40.252,39.9784,39.9879,21470.0
2018-05-08 14:40:00,42.34,42.34,42.05,42.21,71202.0,39.9501,39.9501,39.6765,39.8274,71202.0
2018-05-08 14:45:00,42.21,42.31,42.17,42.27,52368.0,39.8274,39.9218,39.7897,39.8841,52368.0
2018-05-08 14:50:00,42.3,42.53,42.25,42.46,45536.0,39.9124,40.1294,39.8652,40.0633,45536.0
2018-05-08 14:55:00,42.45,42.52,42.37,42.38,27160.0,40.0539,40.12,39.9784,39.9879,27160.0
2018-05-08 15:00:00,42.33,42.54,42.21,42.49,25518.0,39.9407,40.1388,39.8274,40.0916,25518.0
2018-05-08 15:05:00,42.55,42.65,42.55,42.62,18154.0,40.1483,40.2426,40.1483,40.2143,18154.0
2018-05-08 15:10:00,42.59,42.77,42.54,42.77,19216.0,40.186,40.3558,40.1388,40.3558,19216.0
2018-05-08 15:15:00,42.77,42.79,42.64,42.74,28312.0,40.3558,40.3747,40.2332,40.3275,28312.0
2018-05-08 15:20:00,42.78,42.85,42.74,42.77,24560.0,40.3653,40.4313,40.3275,40.3558,24560.0
2018-05-08 15:25:00,42.77,42.81,42.74,42.8,14010.0,40.3558,40.3936,40.3275,40.3841,14010.0
2018-05-08 15:30:00,42.75,42.91,42.75,42.84,15666.0,40.337,40.4879,40.337,40.4219,15666.0
2018-05-08 15:35:00,42.85,42.92,42.85,42.85,20016.0,40.4313,40.4974,40.4313,40.4313,20016.0
2018-05-08 15:40:00,42.87,42.94,42.81,42.81,14742.0,40.4502,40.5162,40.3936,40.3936,14742.0
2018-05-08 15:45:00,42.79,42.8,42.7,42.71,30410.0,40.3747,40.3841,40.2898,40.2992,30410.0
2018-05-08 15:50:00,42.73,42.91,42.73,42.77,56408.0,40.3181,40.4879,40.3181,40.3558,56408.0
2018-05-08 15:55:00,42.77,42.91,42.77,42.89,75328.0,40.3558,40.4879,40.3558,40.4691,75328.0
2018-05-09 09:30:00,43.35,43.45,43.22,43.39,85668.0,40.9031,40.9975,40.7804,40.9408,85668.0
2018-05-09 09:35:00,43.43,43.51,43.07,43.13,54854.0,40.9786,41.0541,40.6389,40.6955,54854.0
2018-05-09 09:40:00,43.13,43.27,43.12,43.22,66782.0,40.6955,40.8276,40.6861,40.7804,66782.0
2018-05-09 09:45:00,43.25,43.35,43.21,43.27,46444.0,40.8087,40.9031,40.771,40.8276,46444.0
2018-05-09 09:50:00,43.31,43.37,43.21,43.31,39774.0,40.8654,40.922,40.771,40.8654,39774.0
2018-05-09 09:55:00,43.29,43.3,43.1,43.15,34090.0,40.8465,40.8559,40.6672,40.7144,34090.0
2018-05-09 10:00:00,43.12,43.17,43.01,43.16,21512.0,40.6861,40.7333,40.5823,40.7238,21512.0
2018-05-09 10:05:00,43.16,43.22,43.1,43.17,52086.0,40.7238,40.7804,40.6672,40.7333,52086.0
2018-05-09 10:10:00,43.15,43.27,43.12,43.27,30980.0,40.7144,40.8276,40.6861,40.8276,30980.0
2018-05-09 10:15:00,43.22,43.26,43.18,43.19,13050.0,40.7804,40.8182,40.7427,40.7521,13050.0
2018-05-09 10:20:00,43.19,43.21,43.13,43.13,21600.0,40.7521,40.771,40.6955,40.6955,21600.0
2018-05-09 10:25:00,43.14,43.16,43.07,43.08,11800.0,40.705,40.7238,40.6389,40.6483,11800.0
2018-05-09 10:30:00,43.12,43.18,42.95,43.03,28658.0,40.6861,40.7427,40.5257,40.6012,28658.0
2018-05-09 10:35:00,43.05,43.17,43.04,43.14,48176.0,40.62,40.7333,40.6106,40.705,48176.0
2018-05-09 10:40:00,43.14,43.22,43.14,43.22,10400.0,40.705,40.7804,40.705,40.7804,10400.0
2018-05-09 10:45:00,43.11,43.18,43.11,43.15,5000.0,40.6766,40.7427,40.6766,40.7144,5000.0
2018-05-09 10:50:00,43.1,43.1,42.9,42.9,65182.0,40.6672,40.6672,40.4785,40.4785,65182.0
2018-05-09 10:55:00,42.89,42.95,42.81,42.84,27298.0,40.4691,40.5257,40.3936,40.4219,27298.0
2018-05-09 11:00:00,42.86,42.91,42.79,42.8,24362.0,40.4408,40.4879,40.3747,40.3841,24362.0
2018-05-09 11:05:00,42.81,42.9,42.77,42.89,30976.0,40.3936,40.4785,40.3558,40.4691,30976.0
2018-05-09 11:10:00,42.86,42.91,42.84,42.87,32632.0,40.4408,40.4879,40.4219,40.4502,32632.0
2018-05-09 11:15:00,42.85,43.0,42.85,43.0,26870.0,40.4313,40.5729,40.4313,40.5729,26870.0
2018-05-09 11:20:00,43.02,43.07,42.99,43.03,38782.0,40.5917,40.6389,40.5634,40.6012,38782.0
2018-05-09 11:25:00,42.99,43.05,42.96,43.04,13578.0,40.5634,40.62,40.5351,40.6106,13578.0
2018-05-09 11:30:00,43.03,43.08,43.03,43.05,4194.0,40.6012,40.6483,40.6012,40.62,4194.0
2018-05-09 11:35:00,43.03,43.05,42.98,43.01,5432.0,40.6012,40.62,40.554,40.5823,5432.0
2018-05-09 11:40:00,43.02,43.11,42.99,43.08,10200.0,40.5917,40.6766,40.5634,40.6483,10200.0
2018-05-09 11:45:00,43.07,43.07,42.97,43.02,29710.0,40.6389,40.6389,40.5446,40.5917,29710.0
2018-05-09 11:50:00,43.02,43.02,42.97,42.99,18400.0,40.5917,40.5917,40.5446,40.5634,18400.0
2018-05-09 11:55:00,43.0,43.08,43.0,43.06,13334.0,40.5729,40.6483,40.5729,40.6295,13334.0
2018-05-09 12:00:00,43.05,43.21,43.05,43.16,35280.0,40.62,40.771,40.62,40.7238,35280.0
2018-05-09 12:05:00,43.14,43.17,43.11,43.11,4800.0,40.705,40.7333,40.6766,40.6766,4800.0
2018-05-09 12:10:00,43.1,43.15,43.1,43.15,17650.0,40.6672,40.7144,40.6672,40.7144,17650.0
2018-05-09 12:15:00,43.14,43.16,43.13,43.16,6700.0,40.705,40.7238,40.6955,40.7238,6700.0
2018-05-09 12:20:00,43.16,43.39,43.16,43.35,41394.0,40.7238,40.9408,40.7238,40.9031,41394.0
2018-05-09 12:25:00,43.35,43.54,43.35,43.51,61564.0,40.9031,41.0824,40.9031,41.0541,61564.0
2018-05-09 12:30:00,43.49,43.58,43.46,43.54,51400.0,41.0352,41.1201,41.0069,41.0824,51400.0
2018-05-09 12:35:00,43.55,43.57,43.45,43.46,25362.0,41.0918,41.1107,40.9975,41.0069,25362.0
2018-05-09 12:40:00,43.48,43.62,43.45,43.59,72146.0,41.0258,41.1579,40.9975,41.1296,72146.0
2018-05-09 12:45:00,43.61,43.87,43.61,43.85,73370.0,41.1484,41.3938,41.1484,41.3749,73370.0
2018-05-09 12:50:00,43.87,43.87,43.77,43.8,32006.0,41.3938,41.3938,41.2994,41.3277,32006.0
2018-05-09 12:55:00,43.83,43.88,43.74,43.77,60834.0,41.356,41.4032,41.2711,41.2994,60834.0
2018-05-09 13:00:00,43.8,43.95,43.8,43.88,35312.0,41.3277,41.4692,41.3277,41.4032,35312.0
2018-05-09 13:05:00,43.9,43.9,43.81,43.88,41160.0,41.4221,41.4221,41.3371,41.4032,41160.0
2018-05-09 13:10:00,43.83,43.88,43.79,43.82,26682.0,41.356,41.4032,41.3183,41.3466,26682.0
2018-05-09 13:15:00,43.84,43.84,43.72,43.76,37554.0,41.3654,41.3654,41.2522,41.29,37554.0
2018-05-09 13:20:00,43.77,43.87,43.75,43.85,12808.0,41.2994,41.3938,41.2805,41.3749,12808.0
2018-05-09 13:25:00,43.84,44.02,43.83,44.0,47762.0,41.3654,41.5353,41.356,41.5164,47762.0
2018-05-09 13:30:00,44.01,44.04,43.98,44.0,25904.0,41.5258,41.5542,41.4975,41.5164,25904.0
2018-05-09 13:35:00,44.02,44.04,43.97,44.04,9450.0,41.5353,41.5542,41.4881,41.5542,9450.0
2018-05-09 13:40:00,44.05,44.05,43.99,44.01,25870.0,41.5636,41.5636,41.507,41.5258,25870.0
2018-05-09 13:45:00,44.02,44.1,44.01,44.09,39340.0,41.5353,41.6108,41.5258,41.6013,39340.0
2018-05-09 13:50:00,44.09,44.12,44.04,44.08,27894.0,41.6013,41.6296,41.5542,41.5919,27894.0
2018-05-09 13:55:00,44.07,44.08,43.99,44.06,32894.0,41.5825,41.5919,41.507,41.573,32894.0
2018-05-09 14:00:00,44.09,44.09,43.99,43.99,7950.0,41.6013,41.6013,41.507,41.507,7950.0
2018-05-09 14:05:00,44.02,44.06,43.99,44.04,13294.0,41.5353,41.573,41.507,41.5542,13294.0
2018-05-09 14:10:00,44.06,44.17,44.06,44.13,57912.0,41.573,41.6768,41.573,41.6391,57912.0
2018-05-09 14:15:00,44.13,44.13,44.04,44.05,22516.0,41.6391,41.6391,41.5542,41.5636,22516.0
2018-05-09 14:20:00,44.02,44.02,43.82,43.84,33010.0,41.5353,41.5353,41.3466,41.3654,33010.0
2018-05-09 14:25:00,43.84,43.86,43.74,43.81,20382.0,41.3654,41.3843,41.2711,41.3371,20382.0
2018-05-09 14:30:00,43.83,43.91,43.82,43.91,14638.0,41.356,41.4315,41.3466,41.4315,14638.0
2018-05-09 14:35:00,43.97,43.97,43.82,43.82,17300.0,41.4881,41.4881,41.3466,41.3466,17300.0
2018-05-09 14:40:00,43.85,43.91,43.82,43.86,5134.0,41.3749,41.4315,41.3466,41.3843,5134.0
2018-05-09 14:45:00,43.91,43.95,43.89,43.95,4634.0,41.4315,41.4692,41.4126,41.4692,4634.0
2018-05-09 14:50:00,43.95,44.02,43.85,43.85,32466.0,41.4692,41.5353,41.3749,41.3749,32466.0
2018-05-09 14:55:00,43.87,43.98,43.86,43.98,8068.0,41.3938,41.4975,41.3843,41.4975,8068.0
2018-05-09 15:00:00,43.95,43.95,43.87,43.87,4650.0,41.4692,41.4692,41.3938,41.3938,4650.0
2018-05-09 15:05:00,43.89,44.01,43.88,43.97,23790.0,41.4126,41.5258,41.4032,41.4881,23790.0
2018-05-09 15:10:00,43.96,43.96,43.82,43.82,11590.0,41.4787,41.4787,41.3466,41.3466,11590.0
2018-05-09 15:15:00,43.86,43.87,43.75,43.82,14212.0,41.3843,41.3938,41.2805,41.3466,14212.0
2018-05-09 15:20:00,43.82,43.88,43.82,43.88,12820.0,41.3466,41.4032,41.3466,41.4032,12820.0
2018-05-09 15:25:00,43.87,43.9,43.82,43.84,4960.0,41.3938,41.4221,41.3466,41.3654,4960.0
2018-05-09 15:30:00,43.85,43.86,43.79,43.8,4046.0,41.3749,41.3843,41.3183,41.3277,4046.0
2018-05-09 15:35:00,43.81,43.85,43.75,43.79,12388.0,41.3371,41.3749,41.2805,41.3183,12388.0
2018-05-09 15:40:00,43.77,43.77,43.67,43.68,11766.0,41.2994,41.2994,41.205,41.2145,11766.0
2018-05-09 15:45:00,43.69,43.77,43.69,43.76,26642.0,41.2239,41.2994,41.2239,41.29,26642.0
2018-05-09 15:50:00,43.77,43.85,43.77,43.79,53896.0,41.2994,41.3749,41.2994,41.3183,53896.0
2018-05-09 15:55:00,43.82,43.94,43.77,43.92,36566.0,41.3466,41.4598,41.2994,41.4409,36566.0
2018-05-10 09:30:00,44.25,44.35,44.22,44.31,66340.0,41.7523,41.8467,41.724,41.8089,66340.0
2018-05-10 09:35:00,44.23,44.44,44.22,44.44,45120.0,41.7334,41.9316,41.724,41.9316,45120.0
2018-05-10 09:40:00,44.45,44.57,44.44,44.49,89582.0,41.941,42.0542,41.9316,41.9788,89582.0
2018-05-10 09:45:00,44.49,44.52,44.41,44.42,49310.0,41.9788,42.0071,41.9033,41.9127,49310.0
2018-05-10 09:50:00,44.43,44.57,44.43,44.56,36612.0,41.9221,42.0542,41.9221,42.0448,36612.0
2018-05-10 09:55:00,44.52,44.6,44.52,44.52,25778.0,42.0071,42.0825,42.0071,42.0071,25778.0
2018-05-10 10:00:00,44.53,44.56,44.43,44.51,23920.0,42.0165,42.0448,41.9221,41.9976,23920.0
2018-05-10 10:05:00,44.46,44.55,44.45,44.51,21716.0,41.9504,42.0354,41.941,41.9976,21716.0
2018-05-10 10:10:00,44.55,44.55,44.44,44.51,29736.0,42.0354,42.0354,41.9316,41.9976,29736.0
2018-05-10 10:15:00,44.49,44.51,44.35,44.38,47018.0,41.9788,41.9976,41.8467,41.875,47018.0
2018-05-10 10:20:00,44.38,44.43,44.38,44.43,43742.0,41.875,41.9221,41.875,41.9221,43742.0
2018-05-10 10:25:00,44.45,44.63,44.45,44.63,62062.0,41.941,42.1109,41.941,42.1109,62062.0
2018-05-10 10:30:00,44.63,44.66,44.58,44.65,23268.0,42.1109,42.1392,42.0637,42.1297,23268.0
2018-05-10 10:35:00,44.65,44.76,44.63,44.67,28244.0,42.1297,42.2335,42.1109,42.1486,28244.0
2018-05-10 10:40:00,44.67,44.79,44.66,44.74,21184.0,42.1486,42.2618,42.1392,42.2146,21184.0
2018-05-10 10:45:00,44.72,44.77,44.71,44.77,20880.0,42.1958,42.243,42.1863,42.243,20880.0
2018-05-10 10:50:00,44.78,44.82,44.71,44.8,37058.0,42.2524,42.2901,42.1863,42.2713,37058.0
2018-05-10 10:55:00,44.8,44.89,44.8,44.8,37576.0,42.2713,42.3562,42.2713,42.2713,37576.0
2018-05-10 11:00:00,44.79,44.92,44.79,44.87,21918.0,42.2618,42.3845,42.2618,42.3373,21918.0
2018-05-10 11:05:00,44.87,44.87,44.82,44.83,35960.0,42.3373,42.3373,42.2901,42.2996,35960.0
2018-05-10 11:10:00,44.83,44.92,44.82,44.92,28660.0,42.2996,42.3845,42.2901,42.3845,28660.0
2018-05-10 11:15:00,44.93,45.02,44.93,44.95,54406.0,42.3939,42.4788,42.3939,42.4128,54406.0
2018-05-10 11:20:00,44.95,45.03,44.95,44.99,10172.0,42.4128,42.4883,42.4128,42.4505,10172.0
2018-05-10 11:25:00,45.01,45.02,44.95,44.96,14488.0,42.4694,42.4788,42.4128,42.4222,14488.0
2018-05-10 11:30:00,44.94,44.94,44.89,44.9,13000.0,42.4034,42.4034,42.3562,42.3656,13000.0
2018-05-10 11:35:00,44.95,44.98,44.95,44.97,7270.0,42.4128,42.4411,42.4128,42.4317,7270.0
2018-05-10 11:40:00,45.02,45.04,44.99,45.04,28914.0,42.4788,42.4977,42.4505,42.4977,28914.0
2018-05-10 11:45:00,45.02,45.08,45.02,45.07,38944.0,42.4788,42.5355,42.4788,42.526,38944.0
2018-05-10 11:50:00,45.09,45.09,44.99,45.0,22108.0,42.5449,42.5449,42.4505,42.46,22108.0
2018-05-10 11:55:00,45.0,45.07,45.0,45.05,17680.0,42.46,42.526,42.46,42.5071,17680.0
2018-05-10 12:00:00,45.04,45.05,44.99,45.02,6930.0,42.4977,42.5071,42.4505,42.4788,6930.0
2018-05-10 12:05:00,45.05,45.2,45.05,45.19,17322.0,42.5071,42.6487,42.5071,42.6392,17322.0
2018-05-10 12:10:00,45.2,45.21,45.18,45.19,27074.0,42.6487,42.6581,42.6298,42.6392,27074.0
2018-05-10 12:15:00,45.18,45.21,45.18,45.18,10980.0,42.6298,42.6581,42.6298,42.6298,10980.0
2018-05-10 12:20:00,45.19,45.19,45.14,45.18,26510.0,42.6392,42.6392,42.5921,42.6298,26510.0
2018-05-10 12:25:00,45.17,45.27,45.17,45.24,17248.0,42.6204,42.7147,42.6204,42.6864,17248.0
2018-05-10 12:30:00,45.24,45.26,45.18,45.24,28366.0,42.6864,42.7053,42.6298,42.6864,28366.0
2018-05-10 12:35:00,45.23,45.31,45.23,45.27,26000.0,42.677,42.7525,42.677,42.7147,26000.0
2018-05-10 12:40:00,45.26,45.3,45.24,45.24,16010.0,42.7053,42.743,42.6864,42.6864,16010.0
2018-05-10 12:45:00,45.24,45.26,45.23,45.24,15922.0,42.6864,42.7053,42.677,42.6864,15922.0
2018-05-10 12:50:00,45.24,45.26,45.2,45.21,36330.0,42.6864,42.7053,42.6487,42.6581,36330.0
2018-05-10 12:55:00,45.22,45.24,45.2,45.21,17112.0,42.6675,42.6864,42.6487,42.6581,17112.0
2018-05-10 13:00:00,45.22,45.3,45.22,45.29,20358.0,42.6675,42.743,42.6675,42.7336,20358.0
2018-05-10 13:05:00,45.29,45.35,45.28,45.31,15240.0,42.7336,42.7902,42.7242,42.7525,15240.0
2018-05-10 13:10:00,45.33,45.36,45.24,45.26,24314.0,42.7713,42.7996,42.6864,42.7053,24314.0
2018-05-10 13:15:00,45.27,45.28,45.26,45.26,14140.0,42.7147,42.7242,42.7053,42.7053,14140.0
2018-05-10 13:20:00,45.27,45.3,45.24,45.29,6914.0,42.7147,42.743,42.6864,42.7336,6914.0
2018-05-10 13:25:00,45.26,45.27,45.08,45.08,59612.0,42.7053,42.7147,42.5355,42.5355,59612.0
2018-05-10 13:30:00,45.11,45.18,45.06,45.17,27484.0,42.5638,42.6298,42.5166,42.6204,27484.0
2018-05-10 13:35:00,45.19,45.19,45.09,45.09,26176.0,42.6392,42.6392,42.5449,42.5449,26176.0
2018-05-10 13:40:00,45.1,45.1,44.97,44.99,18574.0,42.5543,42.5543,42.4317,42.4505,18574.0
2018-05-10 13:45:00,44.99,44.99,44.88,44.92,56106.0,42.4505,42.4505,42.3467,42.3845,56106.0
2018-05-10 13:50:00,44.91,44.97,44.9,44.9,3728.0,42.375,42.4317,42.3656,42.3656,3728.0
2018-05-10 13:55:00,44.88,44.98,44.86,44.98,28800.0,42.3467,42.4411,42.3279,42.4411,28800.0
2018-05-10 14:00:00,44.98,44.99,44.85,44.96,8296.0,42.4411,42.4505,42.3184,42.4222,8296.0
2018-05-10 14:05:00,44.97,45.07,44.96,45.07,16062.0,42.4317,42.526,42.4222,42.526,16062.0
2018-05-10 14:10:00,45.06,45.13,45.06,45.1,34960.0,42.5166,42.5826,42.5166,42.5543,34960.0
2018-05-10 14:15:00,45.08,45.12,45.04,45.09,30200.0,42.5355,42.5732,42.4977,42.5449,30200.0
2018-05-10 14:20:00,45.11,45.11,45.01,45.01,16200.0,42.5638,42.5638,42.4694,42.4694,16200.0
2018-05-10 14:25:00,45.02,45.07,44.98,45.07,9000.0,42.4788,42.526,42.4411,42.526,9000.0
2018-05-10 14:30:00,45.08,45.11,45.01,45.04,5596.0,42.5355,42.5638,42.4694,42.4977,5596.0
2018-05-10 14:35:00,44.96,44.97,44.75,44.79,30862.0,42.4222,42.4317,42.2241,42.2618,30862.0
2018-05-10 14:40:00,44.76,44.85,44.7,44.85,22714.0,42.2335,42.3184,42.1769,42.3184,22714.0
2018-05-10 14:45:00,44.85,45.06,44.85,45.06,10952.0,42.3184,42.5166,42.3184,42.5166,10952.0
2018-05-10 14:50:00,45.04,45.14,45.0,45.06,25644.0,42.4977,42.5921,42.46,42.5166,25644.0
2018-05-10 14:55:00,45.05,45.13,45.04,45.12,16580.0,42.5071,42.5826,42.4977,42.5732,16580.0
2018-05-10 15:00:00,45.15,45.23,44.98,45.01,37256.0,42.6015,42.677,42.4411,42.4694,37256.0
2018-05-10 15:05:00,45.04,45.04,44.97,45.02,16610.0,42.4977,42.4977,42.4317,42.4788,16610.0
2018-05-10 15:10:00,45.02,45.04,44.95,45.04,12600.0,42.4788,42.4977,42.4128,42.4977,12600.0
2018-05-10 15:15:00,45.02,45.06,44.95,44.95,18308.0,42.4788,42.5166,42.4128,42.4128,18308.0
2018-05-10 15:20:00,44.99,45.03,44.94,44.98,6534.0,42.4505,42.4883,42.4034,42.4411,6534.0
2018-05-10 15:25:00,44.95,45.0,44.93,45.0,12370.0,42.4128,42.46,42.3939,42.46,12370.0
2018-05-10 15:30:00,45.01,45.01,44.9,44.97,6400.0,42.4694,42.4694,42.3656,42.4317,6400.0
2018-05-10 15:35:00,44.99,45.02,44.96,44.96,26800.0,42.4505,42.4788,42.4222,42.4222,26800.0
2018-05-10 15:40:00,44.94,45.05,44.94,45.01,17284.0,42.4034,42.5071,42.4034,42.4694,17284.0
2018-05-10 15:45:00,45.01,45.06,45.0,45.02,23542.0,42.4694,42.5166,42.46,42.4788,23542.0
2018-05-10 15:50:00,45.05,45.16,44.98,44.98,46088.0,42.5071,42.6109,42.4411,42.4411,46088.0
2018-05-10 15:55:00,44.94,45.08,44.92,45.06,72746.0,42.4034,42.5355,42.3845,42.5166,72746.0
2018-05-11 09:30:00,45.11,45.32,45.11,45.31,48968.0,42.5638,42.7619,42.5638,42.7525,48968.0
2018-05-11 09:35:00,45.34,45.54,45.32,45.43,64982.0,42.7808,42.9695,42.7619,42.8657,64982.0
2018-05-11 09:40:00,45.42,45.56,45.42,45.52,21014.0,42.8563,42.9884,42.8563,42.9506,21014.0
2018-05-11 09:45:00,45.53,45.67,45.49,45.51,81290.0,42.9601,43.0921,42.9223,42.9412,81290.0
2018-05-11 09:50:00,45.52,45.57,45.43,45.54,82570.0,42.9506,42.9978,42.8657,42.9695,82570.0
2018-05-11 09:55:00,45.54,45.69,45.51,45.69,75958.0,42.9695,43.111,42.9412,43.111,75958.0
2018-05-11 10:00:00,45.65,45.75,45.63,45.69,86128.0,43.0733,43.1676,43.0544,43.111,86128.0
2018-05-11 10:05:00,45.68,45.71,45.59,45.71,45000.0,43.1016,43.1299,43.0167,43.1299,45000.0
2018-05-11 10:10:00,45.72,45.81,45.58,45.63,55412.0,43.1393,43.2242,43.0072,43.0544,55412.0
2018-05-11 10:15:00,45.62,45.65,45.59,45.6,15354.0,43.045,43.0733,43.0167,43.0261,15354.0
2018-05-11 10:20:00,45.62,45.74,45.62,45.69,25320.0,43.045,43.1582,43.045,43.111,25320.0
2018-05-11 10:25:00,45.69,45.72,45.62,45.63,20870.0,43.111,43.1393,43.045,43.0544,20870.0
2018-05-11 10:30:00,45.63,45.67,45.53,45.63,30224.0,43.0544,43.0921,42.9601,43.0544,30224.0
2018-05-11 10:35:00,45.63,45.73,45.61,45.67,13960.0,43.0544,43.1488,43.0355,43.0921,13960.0
2018-05-11 10:40:00,45.68,45.71,45.65,45.71,13844.0,43.1016,43.1299,43.0733,43.1299,13844.0
2018-05-11 10:45:00,45.7,45.77,45.65,45.66,29620.0,43.1205,43.1865,43.0733,43.0827,29620.0
2018-05-11 10:50:00,45.68,45.75,45.64,45.73,23370.0,43.1016,43.1676,43.0638,43.1488,23370.0
2018-05-11 10:55:00,45.73,45.77,45.68,45.74,33322.0,43.1488,43.1865,43.1016,43.1582,33322.0
2018-05-11 11:00:00,45.75,45.78,45.7,45.77,10800.0,43.1676,43.1959,43.1205,43.1865,10800.0
2018-05-11 11:05:00,45.77,45.77,45.59,45.59,16240.0,43.1865,43.1865,43.0167,43.0167,16240.0
2018-05-11 11:10:00,45.57,45.6,45.55,45.59,24382.0,42.9978,43.0261,42.9789,43.0167,24382.0
2018-05-11 11:15:00,45.58,45.58,45.49,45.52,17934.0,43.0072,43.0072,42.9223,42.9506,17934.0
2018-05-11 11:20:00,45.52,45.57,45.46,45.54,39618.0,42.9506,42.9978,42.894,42.9695,39618.0
2018-05-11 11:25:00,45.59,45.59,45.52,45.54,5566.0,43.0167,43.0167,42.9506,42.9695,5566.0
2018-05-11 11:30:00,45.54,45.54,45.44,45.45,12000.0,42.9695,42.9695,42.8751,42.8846,12000.0
2018-05-11 11:35:00,45.47,45.51,45.45,45.46,45776.0,42.9034,42.9412,42.8846,42.894,45776.0
2018-05-11 11:40:00,45.44,45.49,45.44,45.48,16600.0,42.8751,42.9223,42.8751,42.9129,16600.0
2018-05-11 11:45:00,45.47,45.48,45.36,45.39,33442.0,42.9034,42.9129,42.7996,42.828,33442.0
2018-05-11 11:50:00,45.4,45.47,45.4,45.4,10262.0,42.8374,42.9034,42.8374,42.8374,10262.0
2018-05-11 11:55:00,45.41,45.42,45.38,45.41,8732.0,42.8468,42.8563,42.8185,42.8468,8732.0
2018-05-11 12:00:00,45.41,45.54,45.41,45.53,18040.0,42.8468,42.9695,42.8468,42.9601,18040.0
2018-05-11 12:05:00,45.52,45.6,45.51,45.51,29726.0,42.9506,43.0261,42.9412,42.9412,29726.0
2018-05-11 12:10:00,45.48,45.48,45.27,45.27,30442.0,42.9129,42.9129,42.7147,42.7147,30442.0
2018-05-11 12:15:00,45.27,45.3,45.19,45.29,62970.0,42.7147,42.743,42.6392,42.7336,62970.0
2018-05-11 12:20:00,45.29,45.29,45.22,45.26,33780.0,42.7336,42.7336,42.6675,42.7053,33780.0
2018-05-11 12:25:00,45.24,45.24,45.14,45.21,62380.0,42.6864,42.6864,42.5921,42.6581,62380.0
2018-05-11 12:30:00,45.19,45.28,45.17,45.27,18608.0,42.6392,42.7242,42.6204,42.7147,18608.0
2018-05-11 12:35:00,45.25,45.27,45.23,45.25,3080.0,42.6959,42.7147,42.677,42.6959,3080.0
2018-05-11 12:40:00,45.25,45.27,45.25,45.27,3000.0,42.6959,42.7147,42.6959,42.7147,3000.0
2018-05-11 12:45:00,45.27,45.39,45.27,45.37,15862.0,42.7147,42.828,42.7147,42.8091,15862.0
2018-05-11 12:50:00,45.37,45.38,45.37,45.38,6842.0,42.8091,42.8185,42.8091,42.8185,6842.0
2018-05-11 12:55:00,45.37,45.43,45.35,45.35,5600.0,42.8091,42.8657,42.7902,42.7902,5600.0
2018-05-11 13:00:00,45.35,45.38,45.33,45.35,3600.0,42.7902,42.8185,42.7713,42.7902,3600.0
2018-05-11 13:05:00,45.4,45.43,45.38,45.4,7180.0,42.8374,42.8657,42.8185,42.8374,7180.0
2018-05-11 13:10:00,45.42,45.43,45.37,45.38,11352.0,42.8563,42.8657,42.8091,42.8185,11352.0
2018-05-11 13:15:00,45.34,45.42,45.3,45.3,7888.0,42.7808,42.8563,42.743,42.743,7888.0
2018-05-11 13:20:00,45.34,45.38,45.32,45.32,10820.0,42.7808,42.8185,42.7619,42.7619,10820.0
2018-05-11 13:25:00,45.36,45.38,45.35,45.35,6800.0,42.7996,42.8185,42.7902,42.7902,6800.0
2018-05-11 13:30:00,45.35,45.35,45.29,45.31,4420.0,42.7902,42.7902,42.7336,42.7525,4420.0
2018-05-11 13:35:00,45.27,45.27,45.22,45.22,10410.0,42.7147,42.7147,42.6675,42.6675,10410.0
2018-05-11 13:40:00,45.22,45.24,45.17,45.19,18002.0,42.6675,42.6864,42.6204,42.6392,18002.0
2018-05-11 13:45:00,45.18,45.24,45.18,45.22,29508.0,42.6298,42.6864,42.6298,42.6675,29508.0
2018-05-11 13:50:00,45.23,45.36,45.2,45.36,15010.0,42.677,42.7996,42.6487,42.7996,15010.0
2018-05-11 13:55:00,45.33,45.35,45.29,45.35,14742.0,42.7713,42.7902,42.7336,42.7902,14742.0
2018-05-11 14:00:00,45.33,45.35,45.25,45.27,17568.0,42.7713,42.7902,42.6959,42.7147,17568.0
2018-05-11 14:05:00,45.27,45.28,45.18,45.18,4630.0,42.7147,42.7242,42.6298,42.6298,4630.0
2018-05-11 14:10:00,45.17,45.23,44.97,45.01,60602.0,42.6204,42.677,42.4317,42.4694,60602.0
2018-05-11 14:15:00,45.02,45.25,45.02,45.25,22900.0,42.4788,42.6959,42.4788,42.6959,22900.0
2018-05-11 14:20:00,45.23,45.41,45.23,45.38,42694.0,42.677,42.8468,42.677,42.8185,42694.0
2018-05-11 14:25:00,45.38,45.42,45.35,45.37,21952.0,42.8185,42.8563,42.7902,42.8091,21952.0
2018-05-11 14:30:00,45.37,45.4,45.33,45.35,26976.0,42.8091,42.8374,42.7713,42.7902,26976.0
2018-05-11 14:35:00,45.36,45.43,45.3,45.38,14018.0,42.7996,42.8657,42.743,42.8185,14018.0
2018-05-11 14:40:00,45.4,45.4,45.26,45.27,14216.0,42.8374,42.8374,42.7053,42.7147,14216.0
2018-05-11 14:45:00,45.25,45.38,45.25,45.34,23600.0,42.6959,42.8185,42.6959,42.7808,23600.0
2018-05-11 14:50:00,45.35,45.37,45.23,45.29,10700.0,42.7902,42.8091,42.677,42.7336,10700.0
2018-05-11 14:55:00,45.25,45.42,45.25,45.39,16448.0,42.6959,42.8563,42.6959,42.828,16448.0
2018-05-11 15:00:00,45.38,45.45,45.38,45.38,28164.0,42.8185,42.8846,42.8185,42.8185,28164.0
2018-05-11 15:05:00,45.38,45.49,45.35,45.46,36144.0,42.8185,42.9223,42.7902,42.894,36144.0
2018-05-11 15:10:00,45.45,45.51,45.44,45.51,30660.0,42.8846,42.9412,42.8751,42.9412,30660.0
2018-05-11 15:15:00,45.49,45.49,45.42,45.48,20128.0,42.9223,42.9223,42.8563,42.9129,20128.0
2018-05-11 15:20:00,45.48,45.48,45.44,45.45,8800.0,42.9129,42.9129,42.8751,42.8846,8800.0
2018-05-11 15:25:00,45.47,45.51,45.45,45.51,31644.0,42.9034,42.9412,42.8846,42.9412,31644.0
2018-05-11 15:30:00,45.49,45.52,45.45,45.52,18396.0,42.9223,42.9506,42.8846,42.9506,18396.0
2018-05-11 15:35:00,45.53,45.66,45.52,45.65,49968.0,42.9601,43.0827,42.9506,43.0733,49968.0
2018-05-11 15:40:00,45.62,45.65,45.54,45.54,16420.0,43.045,43.0733,42.9695,42.9695,16420.0
2018-05-11 15:45:00,45.52,45.54,45.44,45.49,27186.0,42.9506,42.9695,42.8751,42.9223,27186.0
2018-05-11 15:50:00,45.48,45.54,45.43,45.44,15828.0,42.9129,42.9695,42.8657,42.8751,15828.0
2018-05-11 15:55:00,45.45,45.62,45.43,45.61,41320.0,42.8846,43.045,42.8657,43.0355,41320.0
2018-05-14 09:30:00,46.08,46.23,46.03,46.21,120540.0,43.479,43.6205,43.4318,43.6017,120540.0
2018-05-14 09:35:00,46.21,46.29,46.17,46.17,128560.0,43.6017,43.6772,43.5639,43.5639,128560.0
2018-05-14 09:40:00,46.17,46.21,46.1,46.19,33028.0,43.5639,43.6017,43.4979,43.5828,33028.0
2018-05-14 09:45:00,46.18,46.24,46.18,46.22,44986.0,43.5734,43.63,43.5734,43.6111,44986.0
2018-05-14 09:50:00,46.22,46.3,46.16,46.28,71136.0,43.6111,43.6866,43.5545,43.6677,71136.0
2018-05-14 09:55:00,46.27,46.33,46.24,46.26,36546.0,43.6583,43.7149,43.63,43.6488,36546.0
2018-05-14 10:00:00,46.24,46.27,46.18,46.19,18854.0,43.63,43.6583,43.5734,43.5828,18854.0
2018-05-14 10:05:00,46.18,46.18,46.05,46.13,48086.0,43.5734,43.5734,43.4507,43.5262,48086.0
2018-05-14 10:10:00,46.12,46.23,46.12,46.22,23508.0,43.5167,43.6205,43.5167,43.6111,23508.0
2018-05-14 10:15:00,46.21,46.23,46.13,46.18,16260.0,43.6017,43.6205,43.5262,43.5734,16260.0
2018-05-14 10:20:00,46.17,46.23,46.17,46.2,11198.0,43.5639,43.6205,43.5639,43.5922,11198.0
2018-05-14 10:25:00,46.2,46.29,46.19,46.29,7700.0,43.5922,43.6772,43.5828,43.6772,7700.0
2018-05-14 10:30:00,46.29,46.38,46.29,46.36,61508.0,43.6772,43.7621,43.6772,43.7432,61508.0
2018-05-14 10:35:00,46.38,46.44,46.35,46.35,62784.0,43.7621,43.8187,43.7338,43.7338,62784.0
2018-05-14 10:40:00,46.36,46.43,46.34,46.38,31248.0,43.7432,43.8093,43.7243,43.7621,31248.0
2018-05-14 10:45:00,46.37,46.38,46.34,46.35,40074.0,43.7526,43.7621,43.7243,43.7338,40074.0
2018-05-14 10:50:00,46.35,46.38,46.29,46.32,23828.0,43.7338,43.7621,43.6772,43.7055,23828.0
2018-05-14 10:55:00,46.34,46.37,46.26,46.26,30906.0,43.7243,43.7526,43.6488,43.6488,30906.0
2018-05-14 11:00:00,46.26,46.31,46.2,46.3,49130.0,43.6488,43.696,43.5922,43.6866,49130.0
2018-05-14 11:05:00,46.29,46.38,46.28,46.37,73822.0,43.6772,43.7621,43.6677,43.7526,73822.0
2018-05-14 11:10:00,46.38,46.44,46.38,46.38,19454.0,43.7621,43.8187,43.7621,43.7621,19454.0
2018-05-14 11:15:00,46.39,46.42,46.35,46.42,10082.0,43.7715,43.7998,43.7338,43.7998,10082.0
2018-05-14 11:20:00,46.43,46.51,46.38,46.4,122018.0,43.8093,43.8847,43.7621,43.7809,122018.0
2018-05-14 11:25:00,46.41,46.41,46.32,46.35,33278.0,43.7904,43.7904,43.7055,43.7338,33278.0
2018-05-14 11:30:00,46.34,46.41,46.34,46.39,28572.0,43.7243,43.7904,43.7243,43.7715,28572.0
2018-05-14 11:35:00,46.37,46.38,46.35,46.35,14530.0,43.7526,43.7621,43.7338,43.7338,14530.0
2018-05-14 11:40:00,46.32,46.32,46.19,46.26,76674.0,43.7055,43.7055,43.5828,43.6488,76674.0
2018-05-14 11:45:00,46.23,46.24,46.15,46.22,38728.0,43.6205,43.63,43.5451,43.6111,38728.0
2018-05-14 11:50:00,46.21,46.25,46.19,46.24,12460.0,43.6017,43.6394,43.5828,43.63,12460.0
2018-05-14 11:55:00,46.27,46.27,46.23,46.24,11772.0,43.6583,43.6583,43.6205,43.63,11772.0
2018-05-14 12:00:00,46.23,46.46,46.23,46.3,91990.0,43.6205,43.8376,43.6205,43.6866,91990.0
2018-05-14 12:05:00,46.31,46.37,46.26,46.35,24120.0,43.696,43.7526,43.6488,43.7338,24120.0
2018-05-14 12:10:00,46.35,46.35,46.26,46.31,16128.0,43.7338,43.7338,43.6488,43.696,16128.0
2018-05-14 12:15:00,46.29,46.31,46.22,46.23,18890.0,43.6772,43.696,43.6111,43.6205,18890.0
2018-05-14 12:20:00,46.24,46.28,46.23,46.28,5626.0,43.63,43.6677,43.6205,43.6677,5626.0
2018-05-14 12:25:00,46.29,46.29,46.21,46.21,5588.0,43.6772,43.6772,43.6017,43.6017,5588.0
2018-05-14 12:30:00,46.23,46.28,46.23,46.27,5480.0,43.6205,43.6677,43.6205,43.6583,5480.0
2018-05-14 12:35:00,46.24,46.27,46.24,46.26,4680.0,43.63,43.6583,43.63,43.6488,4680.0
2018-05-14 12:40:00,46.26,46.26,46.19,46.21,9952.0,43.6488,43.6488,43.5828,43.6017,9952.0
2018-05-14 12:45:00,46.2,46.3,46.19,46.2,23870.0,43.5922,43.6866,43.5828,43.5922,23870.0
2018-05-14 12:50:00,46.19,46.21,46.13,46.14,21600.0,43.5828,43.6017,43.5262,43.5356,21600.0
2018-05-14 12:55:00,46.14,46.15,46.06,46.06,44794.0,43.5356,43.5451,43.4601,43.4601,44794.0
2018-05-14 13:00:00,46.05,46.07,45.99,46.06,23348.0,43.4507,43.4696,43.3941,43.4601,23348.0
2018-05-14 13:05:00,46.09,46.11,46.08,46.09,6400.0,43.4884,43.5073,43.479,43.4884,6400.0
2018-05-14 13:10:00,46.08,46.09,46.04,46.04,24056.0,43.479,43.4884,43.4413,43.4413,24056.0
2018-05-14 13:15:00,46.04,46.06,45.86,45.88,77644.0,43.4413,43.4601,43.2714,43.2903,77644.0
2018-05-14 13:20:00,45.91,45.96,45.85,45.95,37624.0,43.3186,43.3658,43.262,43.3563,37624.0
2018-05-14 13:25:00,45.96,45.99,45.93,45.97,14400.0,43.3658,43.3941,43.3375,43.3752,14400.0
2018-05-14 13:30:00,45.96,46.05,45.85,46.04,38016.0,43.3658,43.4507,43.262,43.4413,38016.0
2018-05-14 13:35:00,46.03,46.08,46.02,46.07,23400.0,43.4318,43.479,43.4224,43.4696,23400.0
2018-05-14 13:40:00,46.1,46.1,46.05,46.06,11154.0,43.4979,43.4979,43.4507,43.4601,11154.0
2018-05-14 13:45:00,46.06,46.06,46.02,46.02,3100.0,43.4601,43.4601,43.4224,43.4224,3100.0
2018-05-14 13:50:00,46.04,46.06,46.01,46.03,2534.0,43.4413,43.4601,43.413,43.4318,2534.0
2018-05-14 13:55:00,46.05,46.08,45.98,46.01,5360.0,43.4507,43.479,43.3847,43.413,5360.0
2018-05-14 14:00:00,46.02,46.02,45.9,45.94,9188.0,43.4224,43.4224,43.3092,43.3469,9188.0
2018-05-14 14:05:00,45.94,45.96,45.82,45.82,18900.0,43.3469,43.3658,43.2337,43.2337,18900.0
2018-05-14 14:10:00,45.88,45.88,45.8,45.85,20574.0,43.2903,43.2903,43.2148,43.262,20574.0
2018-05-14 14:15:00,45.85,45.85,45.77,45.85,19286.0,43.262,43.262,43.1865,43.262,19286.0
2018-05-14 14:20:00,45.84,45.88,45.83,45.88,12000.0,43.2526,43.2903,43.2431,43.2903,12000.0
2018-05-14 14:25:00,45.89,45.96,45.88,45.95,20420.0,43.2997,43.3658,43.2903,43.3563,20420.0
2018-05-14 14:30:00,45.93,46.0,45.92,45.99,18336.0,43.3375,43.4035,43.328,43.3941,18336.0
2018-05-14 14:35:00,45.98,46.08,45.98,46.08,28106.0,43.3847,43.479,43.3847,43.479,28106.0
2018-05-14 14:40:00,46.01,46.02,45.94,45.99,17362.0,43.413,43.4224,43.3469,43.3941,17362.0
2018-05-14 14:45:00,45.99,46.0,45.9,45.9,52004.0,43.3941,43.4035,43.3092,43.3092,52004.0
2018-05-14 14:50:00,45.88,46.02,45.87,46.02,22310.0,43.2903,43.4224,43.2809,43.4224,22310.0
2018-05-14 14:55:00,46.08,46.08,46.02,46.06,6868.0,43.479,43.479,43.4224,43.4601,6868.0
2018-05-14 15:00:00,46.05,46.09,46.01,46.04,11124.0,43.4507,43.4884,43.413,43.4413,11124.0
2018-05-14 15:05:00,46.04,46.04,45.98,46.03,4600.0,43.4413,43.4413,43.3847,43.4318,4600.0
2018-05-14 15:10:00,46.07,46.14,46.06,46.1,11482.0,43.4696,43.5356,43.4601,43.4979,11482.0
2018-05-14 15:15:00,46.1,46.1,45.99,46.0,19422.0,43.4979,43.4979,43.3941,43.4035,19422.0
2018-05-14 15:20:00,45.99,46.1,45.99,46.08,2406.0,43.3941,43.4979,43.3941,43.479,2406.0
2018-05-14 15:25:00,46.06,46.11,46.05,46.05,10116.0,43.4601,43.5073,43.4507,43.4507,10116.0
2018-05-14 15:30:00,46.07,46.07,45.93,45.93,8200.0,43.4696,43.4696,43.3375,43.3375,8200.0
2018-05-14 15:35:00,45.96,45.98,45.93,45.93,29782.0,43.3658,43.3847,43.3375,43.3375,29782.0
2018-05-14 15:40:00,45.93,45.95,45.9,45.94,38794.0,43.3375,43.3563,43.3092,43.3469,38794.0
2018-05-14 15:45:00,45.92,45.92,45.77,45.79,27706.0,43.328,43.328,43.1865,43.2054,27706.0
2018-05-14 15:50:00,45.77,45.9,45.76,45.78,34056.0,43.1865,43.3092,43.1771,43.1959,34056.0
2018-05-14 15:55:00,45.8,45.99,45.8,45.99,51924.0,43.2148,43.3941,43.2148,43.3941,51924.0
2018-05-15 09:30:00,45.31,45.4,44.96,45.01,179800.0,42.7525,42.8374,42.4222,42.4694,179800.0
2018-05-15 09:35:00,45.04,45.16,45.01,45.05,76656.0,42.4977,42.6109,42.4694,42.5071,76656.0
2018-05-15 09:40:00,45.06,45.12,44.81,44.97,109514.0,42.5166,42.5732,42.2807,42.4317,109514.0
2018-05-15 09:45:00,44.95,45.07,44.94,45.05,63088.0,42.4128,42.526,42.4034,42.5071,63088.0
2018-05-15 09:50:00,45.05,45.08,44.91,44.91,56526.0,42.5071,42.5355,42.375,42.375,56526.0
2018-05-15 09:55:00,44.91,44.91,44.75,44.77,59544.0,42.375,42.375,42.2241,42.243,59544.0
2018-05-15 10:00:00,44.75,44.92,44.74,44.85,42124.0,42.2241,42.3845,42.2146,42.3184,42124.0
2018-05-15 10:05:00,44.85,44.95,44.85,44.88,43138.0,42.3184,42.4128,42.3184,42.3467,43138.0
2018-05-15 10:10:00,44.88,44.98,44.87,44.95,20860.0,42.3467,42.4411,42.3373,42.4128,20860.0
2018-05-15 10:15:00,44.89,44.93,44.84,44.9,11088.0,42.3562,42.3939,42.309,42.3656,11088.0
2018-05-15 10:20:00,44.92,44.97,44.85,44.95,37564.0,42.3845,42.4317,42.3184,42.4128,37564.0
2018-05-15 10:25:00,44.95,44.96,44.81,44.81,22600.0,42.4128,42.4222,42.2807,42.2807,22600.0
2018-05-15 10:30:00,44.8,44.99,44.77,44.97,17832.0,42.2713,42.4505,42.243,42.4317,17832.0
2018-05-15 10:35:00,44.97,45.15,44.97,45.12,35686.0,42.4317,42.6015,42.4317,42.5732,35686.0
2018-05-15 10:40:00,45.12,45.15,44.98,45.0,32128.0,42.5732,42.6015,42.4411,42.46,32128.0
2018-05-15 10:45:00,44.97,44.97,44.88,44.93,14630.0,42.4317,42.4317,42.3467,42.3939,14630.0
2018-05-15 10:50:00,44.93,44.97,44.88,44.89,7820.0,42.3939,42.4317,42.3467,42.3562,7820.0
2018-05-15 10:55:00,44.85,44.99,44.77,44.9,22452.0,42.3184,42.4505,42.243,42.3656,22452.0
2018-05-15 11:00:00,44.93,45.08,44.87,44.88,16840.0,42.3939,42.5355,42.3373,42.3467,16840.0
2018-05-15 11:05:00,44.91,44.94,44.84,44.91,8600.0,42.375,42.4034,42.309,42.375,8600.0
2018-05-15 11:10:00,44.86,44.92,44.81,44.81,12654.0,42.3279,42.3845,42.2807,42.2807,12654.0
2018-05-15 11:15:00,44.83,45.01,44.83,45.01,13500.0,42.2996,42.4694,42.2996,42.4694,13500.0
2018-05-15 11:20:00,45.06,45.06,44.97,44.99,7900.0,42.5166,42.5166,42.4317,42.4505,7900.0
2018-05-15 11:25:00,45.0,45.0,44.88,44.88,8152.0,42.46,42.46,42.3467,42.3467,8152.0
2018-05-15 11:30:00,44.89,45.0,44.87,44.87,13642.0,42.3562,42.46,42.3373,42.3373,13642.0
2018-05-15 11:35:00,44.87,44.94,44.87,44.91,39906.0,42.3373,42.4034,42.3373,42.375,39906.0
2018-05-15 11:40:00,44.92,44.95,44.83,44.91,11730.0,42.3845,42.4128,42.2996,42.375,11730.0
2018-05-15 11:45:00,44.86,45.0,44.84,44.98,23622.0,42.3279,42.46,42.309,42.4411,23622.0
2018-05-15 11:50:00,44.98,44.99,44.88,44.95,7200.0,42.4411,42.4505,42.3467,42.4128,7200.0
2018-05-15 11:55:00,44.95,45.0,44.68,44.7,31846.0,42.4128,42.46,42.158,42.1769,31846.0
2018-05-15 12:00:00,44.7,44.75,44.59,44.63,35048.0,42.1769,42.2241,42.0731,42.1109,35048.0
2018-05-15 12:05:00,44.61,44.63,44.51,44.63,22098.0,42.092,42.1109,41.9976,42.1109,22098.0
2018-05-15 12:10:00,44.59,44.66,44.51,44.61,24802.0,42.0731,42.1392,41.9976,42.092,24802.0
2018-05-15 12:15:00,44.62,44.67,44.61,44.63,14082.0,42.1014,42.1486,42.092,42.1109,14082.0
2018-05-15 12:20:00,44.66,44.66,44.59,44.62,12386.0,42.1392,42.1392,42.0731,42.1014,12386.0
2018-05-15 12:25:00,44.63,44.72,44.62,44.72,16980.0,42.1109,42.1958,42.1014,42.1958,16980.0
2018-05-15 12:30:00,44.69,44.83,44.69,44.77,17406.0,42.1675,42.2996,42.1675,42.243,17406.0
2018-05-15 12:35:00,44.77,44.82,44.76,44.8,12072.0,42.243,42.2901,42.2335,42.2713,12072.0
2018-05-15 12:40:00,44.77,44.84,44.77,44.84,7140.0,42.243,42.309,42.243,42.309,7140.0
2018-05-15 12:45:00,44.85,45.06,44.85,45.01,38782.0,42.3184,42.5166,42.3184,42.4694,38782.0
2018-05-15 12:50:00,45.04,45.04,44.96,44.97,12814.0,42.4977,42.4977,42.4222,42.4317,12814.0
2018-05-15 12:55:00,45.05,45.16,44.95,44.96,33254.0,42.5071,42.6109,42.4128,42.4222,33254.0
2018-05-15 13:00:00,44.94,44.97,44.81,44.84,56480.0,42.4034,42.4317,42.2807,42.309,56480.0
2018-05-15 13:05:00,44.85,44.85,44.76,44.79,24304.0,42.3184,42.3184,42.2335,42.2618,24304.0
2018-05-15 13:10:00,44.81,44.84,44.8,44.8,12100.0,42.2807,42.309,42.2713,42.2713,12100.0
2018-05-15 13:15:00,44.84,44.84,44.76,44.83,4736.0,42.309,42.309,42.2335,42.2996,4736.0
2018-05-15 13:20:00,44.82,44.91,44.69,44.74,25206.0,42.2901,42.375,42.1675,42.2146,25206.0
2018-05-15 13:25:00,44.74,44.83,44.74,44.77,2400.0,42.2146,42.2996,42.2146,42.243,2400.0
2018-05-15 13:30:00,44.76,44.76,44.65,44.72,6640.0,42.2335,42.2335,42.1297,42.1958,6640.0
2018-05-15 13:35:00,44.77,44.77,44.66,44.67,14000.0,42.243,42.243,42.1392,42.1486,14000.0
2018-05-15 13:40:00,44.67,44.74,44.63,44.71,5402.0,42.1486,42.2146,42.1109,42.1863,5402.0
2018-05-15 13:45:00,44.74,44.79,44.71,44.79,13500.0,42.2146,42.2618,42.1863,42.2618,13500.0
2018-05-15 13:50:00,44.79,44.79,44.74,44.74,9024.0,42.2618,42.2618,42.2146,42.2146,9024.0
2018-05-15 13:55:00,44.73,44.73,44.47,44.49,60482.0,42.2052,42.2052,41.9599,41.9788,60482.0
2018-05-15 14:00:00,44.5,44.67,44.48,44.66,22644.0,41.9882,42.1486,41.9693,42.1392,22644.0
2018-05-15 14:05:00,44.66,44.68,44.6,44.6,6600.0,42.1392,42.158,42.0825,42.0825,6600.0
2018-05-15 14:10:00,44.63,44.73,44.63,44.7,24548.0,42.1109,42.2052,42.1109,42.1769,24548.0
2018-05-15 14:15:00,44.68,44.71,44.6,44.68,13392.0,42.158,42.1863,42.0825,42.158,13392.0
2018-05-15 14:20:00,44.67,44.71,44.59,44.59,3468.0,42.1486,42.1863,42.0731,42.0731,3468.0
2018-05-15 14:25:00,44.61,44.82,44.5,44.76,64408.0,42.092,42.2901,41.9882,42.2335,64408.0
2018-05-15 14:30:00,44.69,44.97,44.69,44.9,31428.0,42.1675,42.4317,42.1675,42.3656,31428.0
2018-05-15 14:35:00,44.96,45.01,44.81,44.83,55818.0,42.4222,42.4694,42.2807,42.2996,55818.0
2018-05-15 14:40:00,44.85,44.85,44.81,44.85,2200.0,42.3184,42.3184,42.2807,42.3184,2200.0
2018-05-15 14:45:00,44.77,44.81,44.68,44.72,10182.0,42.243,42.2807,42.158,42.1958,10182.0
2018-05-15 14:50:00,44.71,44.76,44.7,44.76,3974.0,42.1863,42.2335,42.1769,42.2335,3974.0
2018-05-15 14:55:00,44.7,44.7,44.6,44.7,5630.0,42.1769,42.1769,42.0825,42.1769,5630.0
2018-05-15 15:00:00,44.73,44.73,44.57,44.68,11514.0,42.2052,42.2052,42.0542,42.158,11514.0
2018-05-15 15:05:00,44.62,44.68,44.6,44.6,7800.0,42.1014,42.158,42.0825,42.0825,7800.0
2018-05-15 15:10:00,44.63,44.63,44.54,44.56,4902.0,42.1109,42.1109,42.0259,42.0448,4902.0
2018-05-15 15:15:00,44.61,44.68,44.55,44.62,12900.0,42.092,42.158,42.0354,42.1014,12900.0
2018-05-15 15:20:00,44.63,44.67,44.54,44.57,21444.0,42.1109,42.1486,42.0259,42.0542,21444.0
2018-05-15 15:25:00,44.58,44.62,44.48,44.57,83574.0,42.0637,42.1014,41.9693,42.0542,83574.0
2018-05-15 15:30:00,44.54,44.66,44.51,44.66,23040.0,42.0259,42.1392,41.9976,42.1392,23040.0
2018-05-15 15:35:00,44.67,44.7,44.63,44.63,9590.0,42.1486,42.1769,42.1109,42.1109,9590.0
2018-05-15 15:40:00,44.61,44.62,44.53,44.61,15226.0,42.092,42.1014,42.0165,42.092,15226.0
2018-05-15 15:45:00,44.58,44.58,44.52,44.52,33078.0,42.0637,42.0637,42.0071,42.0071,33078.0
2018-05-15 15:50:00,44.54,44.79,44.54,44.67,53692.0,42.0259,42.2618,42.0259,42.1486,53692.0
2018-05-15 15:55:00,44.7,44.93,44.61,44.85,58294.0,42.1769,42.3939,42.092,42.3184,58294.0
2018-05-16 09:30:00,44.86,45.07,44.86,44.94,89472.0,42.3279,42.526,42.3279,42.4034,89472.0
2018-05-16 09:35:00,44.95,45.06,44.93,45.01,33310.0,42.4128,42.5166,42.3939,42.4694,33310.0
2018-05-16 09:40:00,45.03,45.04,44.97,44.97,23600.0,42.4883,42.4977,42.4317,42.4317,23600.0
2018-05-16 09:45:00,44.99,45.2,44.99,45.17,20926.0,42.4505,42.6487,42.4505,42.6204,20926.0
2018-05-16 09:50:00,45.16,45.17,45.13,45.16,24850.0,42.6109,42.6204,42.5826,42.6109,24850.0
2018-05-16 09:55:00,45.16,45.18,45.1,45.14,19124.0,42.6109,42.6298,42.5543,42.5921,19124.0
2018-05-16 10:00:00,45.15,45.16,45.02,45.05,25856.0,42.6015,42.6109,42.4788,42.5071,25856.0
2018-05-16 10:05:00,45.07,45.1,44.98,45.02,24950.0,42.526,42.5543,42.4411,42.4788,24950.0
2018-05-16 10:10:00,45.02,45.02,44.82,44.95,38556.0,42.4788,42.4788,42.2901,42.4128,38556.0
2018-05-16 10:15:00,44.93,45.0,44.9,44.99,53868.0,42.3939,42.46,42.3656,42.4505,53868.0
2018-05-16 10:20:00,44.96,45.08,44.88,45.04,23100.0,42.4222,42.5355,42.3467,42.4977,23100.0
2018-05-16 10:25:00,45.03,45.08,44.99,44.99,14086.0,42.4883,42.5355,42.4505,42.4505,14086.0
2018-05-16 10:30:00,45.02,45.11,45.02,45.11,11600.0,42.4788,42.5638,42.4788,42.5638,11600.0
2018-05-16 10:35:00,45.12,45.17,45.1,45.14,21684.0,42.5732,42.6204,42.5543,42.5921,21684.0
2018-05-16 10:40:00,45.15,45.16,45.1,45.11,33596.0,42.6015,42.6109,42.5543,42.5638,33596.0
2018-05-16 10:45:00,45.09,45.13,45.07,45.13,19400.0,42.5449,42.5826,42.526,42.5826,19400.0
2018-05-16 10:50:00,45.12,45.16,45.07,45.07,10410.0,42.5732,42.6109,42.526,42.526,10410.0
2018-05-16 10:55:00,45.03,45.07,44.99,45.04,19796.0,42.4883,42.526,42.4505,42.4977,19796.0
2018-05-16 11:00:00,45.01,45.01,44.92,44.95,53764.0,42.4694,42.4694,42.3845,42.4128,53764.0
2018-05-16 11:05:00,44.95,44.97,44.93,44.93,3960.0,42.4128,42.4317,42.3939,42.3939,3960.0
2018-05-16 11:10:00,44.93,44.95,44.88,44.91,12174.0,42.3939,42.4128,42.3467,42.375,12174.0
2018-05-16 11:15:00,44.87,44.92,44.87,44.91,5340.0,42.3373,42.3845,42.3373,42.375,5340.0
2018-05-16 11:20:00,44.93,45.01,44.85,44.85,53712.0,42.3939,42.4694,42.3184,42.3184,53712.0
2018-05-16 11:25:00,44.85,44.85,44.72,44.79,37402.0,42.3184,42.3184,42.1958,42.2618,37402.0
2018-05-16 11:30:00,44.83,44.83,44.77,44.81,12200.0,42.2996,42.2996,42.243,42.2807,12200.0
2018-05-16 11:35:00,44.81,44.87,44.81,44.85,12700.0,42.2807,42.3373,42.2807,42.3184,12700.0
2018-05-16 11:40:00,44.85,44.88,44.85,44.85,4216.0,42.3184,42.3467,42.3184,42.3184,4216.0
2018-05-16 11:45:00,44.85,44.96,44.85,44.95,8750.0,42.3184,42.4222,42.3184,42.4128,8750.0
2018-05-16 11:50:00,44.93,45.01,44.93,45.0,31080.0,42.3939,42.4694,42.3939,42.46,31080.0
2018-05-16 11:55:00,44.99,45.05,44.98,45.04,12540.0,42.4505,42.5071,42.4411,42.4977,12540.0
2018-05-16 12:00:00,45.05,45.09,45.05,45.08,24152.0,42.5071,42.5449,42.5071,42.5355,24152.0
2018-05-16 12:05:00,45.11,45.29,45.11,45.22,50280.0,42.5638,42.7336,42.5638,42.6675,50280.0
2018-05-16 12:10:00,45.23,45.26,45.2,45.21,19816.0,42.677,42.7053,42.6487,42.6581,19816.0
2018-05-16 12:15:00,45.2,45.2,45.17,45.19,5600.0,42.6487,42.6487,42.6204,42.6392,5600.0
2018-05-16 12:20:00,45.18,45.19,45.12,45.18,7904.0,42.6298,42.6392,42.5732,42.6298,7904.0
2018-05-16 12:25:00,45.21,45.27,45.19,45.23,20036.0,42.6581,42.7147,42.6392,42.677,20036.0
2018-05-16 12:30:00,45.27,45.41,45.27,45.36,31324.0,42.7147,42.8468,42.7147,42.7996,31324.0
2018-05-16 12:35:00,45.37,45.38,45.32,45.35,11962.0,42.8091,42.8185,42.7619,42.7902,11962.0
2018-05-16 12:40:00,45.37,45.4,45.31,45.32,17920.0,42.8091,42.8374,42.7525,42.7619,17920.0
2018-05-16 12:45:00,45.28,45.28,45.24,45.27,17400.0,42.7242,42.7242,42.6864,42.7147,17400.0
2018-05-16 12:50:00,45.27,45.33,45.26,45.28,7698.0,42.7147,42.7713,42.7053,42.7242,7698.0
2018-05-16 12:55:00,45.27,45.27,45.21,45.26,7750.0,42.7147,42.7147,42.6581,42.7053,7750.0
2018-05-16 13:00:00,45.26,45.35,45.26,45.34,9060.0,42.7053,42.7902,42.7053,42.7808,9060.0
2018-05-16 13:05:00,45.32,45.33,45.23,45.27,8800.0,42.7619,42.7713,42.677,42.7147,8800.0
2018-05-16 13:10:00,45.27,45.27,45.23,45.24,7066.0,42.7147,42.7147,42.677,42.6864,7066.0
2018-05-16 13:15:00,45.29,45.32,45.27,45.27,36296.0,42.7336,42.7619,42.7147,42.7147,36296.0
2018-05-16 13:20:00,45.25,45.34,45.24,45.24,11800.0,42.6959,42.7808,42.6864,42.6864,11800.0
2018-05-16 13:25:00,45.23,45.27,45.21,45.24,7840.0,42.677,42.7147,42.6581,42.6864,7840.0
2018-05-16 13:30:00,45.26,45.32,45.26,45.31,10840.0,42.7053,42.7619,42.7053,42.7525,10840.0
2018-05-16 13:35:00,45.3,45.32,45.29,45.29,9998.0,42.743,42.7619,42.7336,42.7336,9998.0
2018-05-16 13:40:00,45.35,45.36,45.24,45.24,8200.0,42.7902,42.7996,42.6864,42.6864,8200.0
2018-05-16 13:45:00,45.26,45.27,45.24,45.26,3800.0,42.7053,42.7147,42.6864,42.7053,3800.0
2018-05-16 13:50:00,45.27,45.29,45.24,45.28,4200.0,42.7147,42.7336,42.6864,42.7242,4200.0
2018-05-16 13:55:00,45.31,45.35,45.3,45.35,7284.0,42.7525,42.7902,42.743,42.7902,7284.0
2018-05-16 14:00:00,45.38,45.42,45.33,45.4,14264.0,42.8185,42.8563,42.7713,42.8374,14264.0
2018-05-16 14:05:00,45.41,45.42,45.37,45.37,2594.0,42.8468,42.8563,42.8091,42.8091,2594.0
2018-05-16 14:10:00,45.38,45.43,45.35,45.37,5660.0,42.8185,42.8657,42.7902,42.8091,5660.0
2018-05-16 14:15:00,45.37,45.41,45.34,45.38,11900.0,42.8091,42.8468,42.7808,42.8185,11900.0
2018-05-16 14:20:00,45.37,45.37,45.31,45.34,3800.0,42.8091,42.8091,42.7525,42.7808,3800.0
2018-05-16 14:25:00,45.33,45.35,45.32,45.35,3600.0,42.7713,42.7902,42.7619,42.7902,3600.0
2018-05-16 14:30:00,45.35,45.36,45.32,45.32,3450.0,42.7902,42.7996,42.7619,42.7619,3450.0
2018-05-16 14:35:00,45.35,45.38,45.35,45.37,3192.0,42.7902,42.8185,42.7902,42.8091,3192.0
2018-05-16 14:40:00,45.37,45.38,45.37,45.38,2400.0,42.8091,42.8185,42.8091,42.8185,2400.0
2018-05-16 14:45:00,45.36,45.4,45.35,45.35,12718.0,42.7996,42.8374,42.7902,42.7902,12718.0
2018-05-16 14:50:00,45.35,45.37,45.34,45.36,2200.0,42.7902,42.8091,42.7808,42.7996,2200.0
2018-05-16 14:55:00,45.38,45.42,45.38,45.38,5528.0,42.8185,42.8563,42.8185,42.8185,5528.0
2018-05-16 15:00:00,45.37,45.37,45.19,45.24,35288.0,42.8091,42.8091,42.6392,42.6864,35288.0
2018-05-16 15:05:00,45.21,45.25,45.18,45.25,6600.0,42.6581,42.6959,42.6298,42.6959,6600.0
2018-05-16 15:10:00,45.19,45.21,45.11,45.16,29396.0,42.6392,42.6581,42.5638,42.6109,29396.0
2018-05-16 15:15:00,45.16,45.2,45.15,45.16,21682.0,42.6109,42.6487,42.6015,42.6109,21682.0
2018-05-16 15:20:00,45.18,45.23,45.18,45.19,15900.0,42.6298,42.677,42.6298,42.6392,15900.0
2018-05-16 15:25:00,45.19,45.22,45.19,45.2,6100.0,42.6392,42.6675,42.6392,42.6487,6100.0
2018-05-16 15:30:00,45.2,45.22,45.14,45.18,9100.0,42.6487,42.6675,42.5921,42.6298,9100.0
2018-05-16 15:35:00,45.18,45.2,45.13,45.2,12126.0,42.6298,42.6487,42.5826,42.6487,12126.0
2018-05-16 15:40:00,45.18,45.2,45.15,45.15,4718.0,42.6298,42.6487,42.6015,42.6015,4718.0
2018-05-16 15:45:00,45.13,45.13,44.97,44.98,21608.0,42.5826,42.5826,42.4317,42.4411,21608.0
2018-05-16 15:50:00,44.99,45.15,44.99,45.13,31344.0,42.4505,42.6015,42.4505,42.5826,31344.0
2018-05-16 15:55:00,45.13,45.24,45.07,45.24,33762.0,42.5826,42.6864,42.526,42.6864,33762.0
2018-05-17 09:30:00,45.14,45.17,45.08,45.08,24542.0,42.5921,42.6204,42.5355,42.5355,24542.0
2018-05-17 09:35:00,45.09,45.2,44.96,44.97,43630.0,42.5449,42.6487,42.4222,42.4317,43630.0
2018-05-17 09:40:00,44.95,44.96,44.8,44.87,80578.0,42.4128,42.4222,42.2713,42.3373,80578.0
2018-05-17 09:45:00,44.86,44.94,44.83,44.9,30062.0,42.3279,42.4034,42.2996,42.3656,30062.0
2018-05-17 09:50:00,44.91,45.02,44.91,44.93,43326.0,42.375,42.4788,42.375,42.3939,43326.0
2018-05-17 09:55:00,44.94,44.95,44.9,44.93,11410.0,42.4034,42.4128,42.3656,42.3939,11410.0
2018-05-17 10:00:00,44.93,45.13,44.93,45.13,23050.0,42.3939,42.5826,42.3939,42.5826,23050.0
2018-05-17 10:05:00,45.13,45.4,45.13,45.35,38054.0,42.5826,42.8374,42.5826,42.7902,38054.0
2018-05-17 10:10:00,45.35,45.38,45.29,45.32,15888.0,42.7902,42.8185,42.7336,42.7619,15888.0
2018-05-17 10:15:00,45.33,45.35,45.31,45.34,8894.0,42.7713,42.7902,42.7525,42.7808,8894.0
2018-05-17 10:20:00,45.39,45.56,45.38,45.49,80972.0,42.828,42.9884,42.8185,42.9223,80972.0
2018-05-17 10:25:00,45.5,45.51,45.41,45.41,23482.0,42.9317,42.9412,42.8468,42.8468,23482.0
2018-05-17 10:30:00,45.41,45.56,45.41,45.56,3292.0,42.8468,42.9884,42.8468,42.9884,3292.0
2018-05-17 10:35:00,45.55,45.74,45.49,45.64,40186.0,42.9789,43.1582,42.9223,43.0638,40186.0
2018-05-17 10:40:00,45.64,45.69,45.6,45.6,26726.0,43.0638,43.111,43.0261,43.0261,26726.0
2018-05-17 10:45:00,45.65,45.66,45.59,45.65,8900.0,43.0733,43.0827,43.0167,43.0733,8900.0
2018-05-17 10:50:00,45.66,45.73,45.63,45.73,19152.0,43.0827,43.1488,43.0544,43.1488,19152.0
2018-05-17 10:55:00,45.7,45.7,45.65,45.65,8600.0,43.1205,43.1205,43.0733,43.0733,8600.0
2018-05-17 11:00:00,45.67,45.67,45.57,45.58,8514.0,43.0921,43.0921,42.9978,43.0072,8514.0
2018-05-17 11:05:00,45.58,45.58,45.55,45.55,17802.0,43.0072,43.0072,42.9789,42.9789,17802.0
2018-05-17 11:10:00,45.56,45.6,45.49,45.53,7502.0,42.9884,43.0261,42.9223,42.9601,7502.0
2018-05-17 11:15:00,45.49,45.55,45.48,45.52,18876.0,42.9223,42.9789,42.9129,42.9506,18876.0
2018-05-17 11:20:00,45.52,45.54,45.49,45.52,8650.0,42.9506,42.9695,42.9223,42.9506,8650.0
2018-05-17 11:25:00,45.54,45.57,45.52,45.54,9836.0,42.9695,42.9978,42.9506,42.9695,9836.0
2018-05-17 11:30:00,45.57,45.57,45.44,45.47,8372.0,42.9978,42.9978,42.8751,42.9034,8372.0
2018-05-17 11:35:00,45.44,45.52,45.43,45.49,6520.0,42.8751,42.9506,42.8657,42.9223,6520.0
2018-05-17 11:40:00,45.48,45.54,45.48,45.52,3850.0,42.9129,42.9695,42.9129,42.9506,3850.0
2018-05-17 11:45:00,45.52,45.52,45.37,45.37,20232.0,42.9506,42.9506,42.8091,42.8091,20232.0
2018-05-17 11:50:00,45.39,45.39,45.27,45.27,62176.0,42.828,42.828,42.7147,42.7147,62176.0
2018-05-17 11:55:00,45.29,45.35,45.29,45.32,6600.0,42.7336,42.7902,42.7336,42.7619,6600.0
2018-05-17 12:00:00,45.31,45.35,45.24,45.27,6724.0,42.7525,42.7902,42.6864,42.7147,6724.0
2018-05-17 12:05:00,45.27,45.27,45.2,45.24,11532.0,42.7147,42.7147,42.6487,42.6864,11532.0
2018-05-17 12:10:00,45.26,45.37,45.25,45.37,9200.0,42.7053,42.8091,42.6959,42.8091,9200.0
2018-05-17 12:15:00,45.37,45.45,45.37,45.42,7152.0,42.8091,42.8846,42.8091,42.8563,7152.0
2018-05-17 12:20:00,45.45,45.45,45.43,45.45,3100.0,42.8846,42.8846,42.8657,42.8846,3100.0
2018-05-17 12:25:00,45.46,45.46,45.37,45.4,15800.0,42.894,42.894,42.8091,42.8374,15800.0
2018-05-17 12:30:00,45.37,45.46,45.34,45.46,6360.0,42.8091,42.894,42.7808,42.894,6360.0
2018-05-17 12:35:00,45.44,45.48,45.34,45.34,13028.0,42.8751,42.9129,42.7808,42.7808,13028.0
2018-05-17 12:40:00,45.35,45.35,45.11,45.16,46780.0,42.7902,42.7902,42.5638,42.6109,46780.0
2018-05-17 12:45:00,45.15,45.18,45.13,45.14,9920.0,42.6015,42.6298,42.5826,42.5921,9920.0
2018-05-17 12:50:00,45.15,45.15,45.11,45.14,4840.0,42.6015,42.6015,42.5638,42.5921,4840.0
2018-05-17 12:55:00,45.16,45.2,45.09,45.2,3848.0,42.6109,42.6487,42.5449,42.6487,3848.0
2018-05-17 13:00:00,45.19,45.24,45.19,45.24,3208.0,42.6392,42.6864,42.6392,42.6864,3208.0
2018-05-17 13:05:00,45.22,45.22,45.16,45.19,7952.0,42.6675,42.6675,42.6109,42.6392,7952.0
2018-05-17 13:10:00,45.2,45.2,45.06,45.16,11060.0,42.6487,42.6487,42.5166,42.6109,11060.0
2018-05-17 13:15:00,45.15,45.2,45.15,45.16,4230.0,42.6015,42.6487,42.6015,42.6109,4230.0
2018-05-17 13:20:00,45.14,45.24,45.13,45.2,6000.0,42.5921,42.6864,42.5826,42.6487,6000.0
2018-05-17 13:25:00,45.21,45.21,45.15,45.15,5760.0,42.6581,42.6581,42.6015,42.6015,5760.0
2018-05-17 13:30:00,45.2,45.2,45.18,45.18,2400.0,42.6487,42.6487,42.6298,42.6298,2400.0
2018-05-17 13:35:00,45.19,45.19,45.12,45.16,5200.0,42.6392,42.6392,42.5732,42.6109,5200.0
2018-05-17 13:40:00,45.19,45.19,44.99,45.02,11298.0,42.6392,42.6392,42.4505,42.4788,11298.0
2018-05-17 13:45:00,45.02,45.05,45.0,45.02,11640.0,42.4788,42.5071,42.46,42.4788,11640.0
2018-05-17 13:50:00,45.04,45.13,44.98,44.99,28986.0,42.4977,42.5826,42.4411,42.4505,28986.0
2018-05-17 13:55:00,44.99,45.0,44.8,44.85,40614.0,42.4505,42.46,42.2713,42.3184,40614.0
2018-05-17 14:00:00,44.85,44.91,44.65,44.7,47934.0,42.3184,42.375,42.1297,42.1769,47934.0
2018-05-17 14:05:00,44.66,44.79,44.64,44.79,25102.0,42.1392,42.2618,42.1203,42.2618,25102.0
2018-05-17 14:10:00,44.77,44.85,44.77,44.84,13692.0,42.243,42.3184,42.243,42.309,13692.0
2018-05-17 14:15:00,44.82,44.98,44.82,44.98,18674.0,42.2901,42.4411,42.2901,42.4411,18674.0
2018-05-17 14:20:00,44.99,44.99,44.92,44.94,18254.0,42.4505,42.4505,42.3845,42.4034,18254.0
2018-05-17 14:25:00,44.95,45.02,44.92,44.99,16294.0,42.4128,42.4788,42.3845,42.4505,16294.0
2018-05-17 14:30:00,45.0,45.03,44.97,45.01,6100.0,42.46,42.4883,42.4317,42.4694,6100.0
2018-05-17 14:35:00,45.0,45.01,44.95,45.01,8440.0,42.46,42.4694,42.4128,42.4694,8440.0
2018-05-17 14:40:00,45.01,45.09,44.99,45.01,13788.0,42.4694,42.5449,42.4505,42.4694,13788.0
2018-05-17 14:45:00,44.99,45.05,44.99,45.05,3400.0,42.4505,42.5071,42.4505,42.5071,3400.0
2018-05-17 14:50:00,45.06,45.07,45.0,45.02,11940.0,42.5166,42.526,42.46,42.4788,11940.0
2018-05-17 14:55:00,45.08,45.15,45.07,45.14,33640.0,42.5355,42.6015,42.526,42.5921,33640.0
2018-05-17 15:00:00,45.15,45.16,45.13,45.13,15778.0,42.6015,42.6109,42.5826,42.5826,15778.0
2018-05-17 15:05:00,45.12,45.15,45.1,45.12,21600.0,42.5732,42.6015,42.5543,42.5732,21600.0
2018-05-17 15:10:00,45.15,45.15,44.97,45.0,15200.0,42.6015,42.6015,42.4317,42.46,15200.0
2018-05-17 15:15:00,44.99,44.99,44.89,44.94,10000.0,42.4505,42.4505,42.3562,42.4034,10000.0
2018-05-17 15:20:00,44.95,45.04,44.95,45.02,5100.0,42.4128,42.4977,42.4128,42.4788,5100.0
2018-05-17 15:25:00,45.02,45.02,44.88,44.88,10470.0,42.4788,42.4788,42.3467,42.3467,10470.0
2018-05-17 15:30:00,44.89,44.91,44.85,44.88,10806.0,42.3562,42.375,42.3184,42.3467,10806.0
2018-05-17 15:35:00,44.88,44.88,44.85,44.86,6570.0,42.3467,42.3467,42.3184,42.3279,6570.0
2018-05-17 15:40:00,44.83,44.96,44.83,44.9,17674.0,42.2996,42.4222,42.2996,42.3656,17674.0
2018-05-17 15:45:00,44.9,45.05,44.87,45.05,23674.0,42.3656,42.5071,42.3373,42.5071,23674.0
2018-05-17 15:50:00,45.06,45.1,44.94,44.99,19284.0,42.5166,42.5543,42.4034,42.4505,19284.0
2018-05-17 15:55:00,45.0,45.12,44.99,45.05,57366.0,42.46,42.5732,42.4505,42.5071,57366.0
2018-05-18 09:30:00,45.1,45.16,44.99,44.99,33868.0,42.5543,42.6109,42.4505,42.4505,33868.0
2018-05-18 09:35:00,44.98,45.2,44.92,45.15,30960.0,42.4411,42.6487,42.3845,42.6015,30960.0
2018-05-18 09:40:00,45.16,45.17,45.06,45.15,17432.0,42.6109,42.6204,42.5166,42.6015,17432.0
2018-05-18 09:45:00,45.17,45.27,45.12,45.23,28004.0,42.6204,42.7147,42.5732,42.677,28004.0
2018-05-18 09:50:00,45.21,45.22,45.04,45.04,24048.0,42.6581,42.6675,42.4977,42.4977,24048.0
2018-05-18 09:55:00,45.06,45.12,45.05,45.12,10600.0,42.5166,42.5732,42.5071,42.5732,10600.0
2018-05-18 10:00:00,45.05,45.06,44.93,44.95,9748.0,42.5071,42.5166,42.3939,42.4128,9748.0
2018-05-18 10:05:00,44.97,45.09,44.95,45.05,13280.0,42.4317,42.5449,42.4128,42.5071,13280.0
2018-05-18 10:10:00,45.05,45.16,45.03,45.16,25864.0,42.5071,42.6109,42.4883,42.6109,25864.0
2018-05-18 10:15:00,45.16,45.2,45.1,45.13,14700.0,42.6109,42.6487,42.5543,42.5826,14700.0
2018-05-18 10:20:00,45.15,45.4,45.15,45.34,59354.0,42.6015,42.8374,42.6015,42.7808,59354.0
2018-05-18 10:25:00,45.36,45.36,45.27,45.27,24520.0,42.7996,42.7996,42.7147,42.7147,24520.0
2018-05-18 10:30:00,45.26,45.27,44.97,45.01,48524.0,42.7053,42.7147,42.4317,42.4694,48524.0
2018-05-18 10:35:00,44.99,44.99,44.86,44.9,45042.0,42.4505,42.4505,42.3279,42.3656,45042.0
2018-05-18 10:40:00,44.9,44.96,44.78,44.96,37980.0,42.3656,42.4222,42.2524,42.4222,37980.0
2018-05-18 10:45:00,44.98,45.11,44.96,45.08,28844.0,42.4411,42.5638,42.4222,42.5355,28844.0
2018-05-18 10:50:00,45.05,45.13,45.04,45.07,22560.0,42.5071,42.5826,42.4977,42.526,22560.0
2018-05-18 10:55:00,45.1,45.1,45.04,45.1,18028.0,42.5543,42.5543,42.4977,42.5543,18028.0
2018-05-18 11:00:00,45.1,45.24,45.1,45.22,26598.0,42.5543,42.6864,42.5543,42.6675,26598.0
2018-05-18 11:05:00,45.16,45.27,45.16,45.2,12352.0,42.6109,42.7147,42.6109,42.6487,12352.0
2018-05-18 11:10:00,45.21,45.28,45.21,45.22,28038.0,42.6581,42.7242,42.6581,42.6675,28038.0
2018-05-18 11:15:00,45.21,45.27,45.2,45.26,13188.0,42.6581,42.7147,42.6487,42.7053,13188.0
2018-05-18 11:20:00,45.28,45.3,45.14,45.23,18600.0,42.7242,42.743,42.5921,42.677,18600.0
2018-05-18 11:25:00,45.17,45.17,45.05,45.06,12960.0,42.6204,42.6204,42.5071,42.5166,12960.0
2018-05-18 11:30:00,45.09,45.18,45.07,45.07,21316.0,42.5449,42.6298,42.526,42.526,21316.0
2018-05-18 11:35:00,45.1,45.25,45.1,45.25,5580.0,42.5543,42.6959,42.5543,42.6959,5580.0
2018-05-18 11:40:00,45.24,45.25,45.23,45.25,8148.0,42.6864,42.6959,42.677,42.6959,8148.0
2018-05-18 11:45:00,45.29,45.29,45.17,45.19,25048.0,42.7336,42.7336,42.6204,42.6392,25048.0
2018-05-18 11:50:00,45.16,45.29,45.16,45.29,7200.0,42.6109,42.7336,42.6109,42.7336,7200.0
2018-05-18 11:55:00,45.27,45.29,45.24,45.26,9960.0,42.7147,42.7336,42.6864,42.7053,9960.0
2018-05-18 12:00:00,45.22,45.22,45.16,45.16,1640.0,42.6675,42.6675,42.6109,42.6109,1640.0
2018-05-18 12:05:00,45.13,45.16,45.1,45.1,4800.0,42.5826,42.6109,42.5543,42.5543,4800.0
2018-05-18 12:10:00,45.08,45.14,45.08,45.1,3500.0,42.5355,42.5921,42.5355,42.5543,3500.0
2018-05-18 12:15:00,45.09,45.13,45.07,45.08,18700.0,42.5449,42.5826,42.526,42.5355,18700.0
2018-05-18 12:20:00,45.15,45.16,45.13,45.13,7800.0,42.6015,42.6109,42.5826,42.5826,7800.0
2018-05-18 12:25:00,45.13,45.13,45.06,45.06,3488.0,42.5826,42.5826,42.5166,42.5166,3488.0
2018-05-18 12:30:00,45.05,45.06,45.02,45.02,8300.0,42.5071,42.5166,42.4788,42.4788,8300.0
2018-05-18 12:35:00,45.02,45.04,44.99,44.99,3620.0,42.4788,42.4977,42.4505,42.4505,3620.0
2018-05-18 12:40:00,45.06,45.13,45.06,45.13,7600.0,42.5166,42.5826,42.5166,42.5826,7600.0
2018-05-18 12:45:00,45.13,45.16,45.13,45.14,5600.0,42.5826,42.6109,42.5826,42.5921,5600.0
2018-05-18 12:50:00,45.13,45.18,45.07,45.07,11420.0,42.5826,42.6298,42.526,42.526,11420.0
2018-05-18 12:55:00,45.09,45.14,45.07,45.14,9360.0,42.5449,42.5921,42.526,42.5921,9360.0
2018-05-18 13:00:00,45.08,45.11,45.08,45.09,10800.0,42.5355,42.5638,42.5355,42.5449,10800.0
2018-05-18 13:05:00,45.12,45.13,45.11,45.12,1400.0,42.5732,42.5826,42.5638,42.5732,1400.0
2018-05-18 13:10:00,45.12,45.12,45.09,45.1,1000.0,42.5732,42.5732,42.5449,42.5543,1000.0
2018-05-18 13:15:00,45.13,45.23,45.13,45.21,15590.0,42.5826,42.677,42.5826,42.6581,15590.0
2018-05-18 13:20:00,45.21,45.22,45.18,45.22,6750.0,42.6581,42.6675,42.6298,42.6675,6750.0
2018-05-18 13:25:00,45.23,45.23,45.15,45.15,8726.0,42.677,42.677,42.6015,42.6015,8726.0
2018-05-18 13:30:00,45.15,45.15,45.06,45.07,2152.0,42.6015,42.6015,42.5166,42.526,2152.0
2018-05-18 13:35:00,45.0,45.07,45.0,45.05,9024.0,42.46,42.526,42.46,42.5071,9024.0
2018-05-18 13:40:00,45.07,45.1,45.02,45.03,11000.0,42.526,42.5543,42.4788,42.4883,11000.0
2018-05-18 13:45:00,45.02,45.1,45.02,45.1,4620.0,42.4788,42.5543,42.4788,42.5543,4620.0
2018-05-18 13:50:00,45.07,45.07,45.04,45.04,5800.0,42.526,42.526,42.4977,42.4977,5800.0
2018-05-18 13:55:00,45.11,45.12,45.09,45.09,6800.0,42.5638,42.5732,42.5449,42.5449,6800.0
2018-05-18 14:00:00,45.07,45.07,45.02,45.04,4040.0,42.526,42.526,42.4788,42.4977,4040.0
2018-05-18 14:05:00,45.02,45.04,45.02,45.04,400.0,42.4788,42.4977,42.4788,42.4977,400.0
2018-05-18 14:10:00,45.1,45.12,45.07,45.12,1140.0,42.5543,42.5732,42.526,42.5732,1140.0
2018-05-18 14:15:00,45.05,45.08,45.05,45.07,1960.0,42.5071,42.5355,42.5071,42.526,1960.0
2018-05-18 14:20:00,45.1,45.15,45.1,45.13,8600.0,42.5543,42.6015,42.5543,42.5826,8600.0
2018-05-18 14:25:00,45.13,45.16,45.13,45.16,1900.0,42.5826,42.6109,42.5826,42.6109,1900.0
2018-05-18 14:30:00,45.15,45.18,45.13,45.15,6700.0,42.6015,42.6298,42.5826,42.6015,6700.0
2018-05-18 14:35:00,45.16,45.19,45.16,45.19,6100.0,42.6109,42.6392,42.6109,42.6392,6100.0
2018-05-18 14:40:00,45.17,45.17,45.14,45.15,8550.0,42.6204,42.6204,42.5921,42.6015,8550.0
2018-05-18 14:45:00,45.12,45.15,45.12,45.15,11078.0,42.5732,42.6015,42.5732,42.6015,11078.0
2018-05-18 14:50:00,45.13,45.17,45.13,45.16,13330.0,42.5826,42.6204,42.5826,42.6109,13330.0
2018-05-18 14:55:00,45.2,45.21,45.15,45.17,6692.0,42.6487,42.6581,42.6015,42.6204,6692.0
2018-05-18 15:00:00,45.16,45.17,45.08,45.09,16406.0,42.6109,42.6204,42.5355,42.5449,16406.0
2018-05-18 15:05:00,45.09,45.12,45.09,45.1,6800.0,42.5449,42.5732,42.5449,42.5543,6800.0
2018-05-18 15:10:00,45.09,45.09,45.07,45.09,12390.0,42.5449,42.5449,42.526,42.5449,12390.0
2018-05-18 15:15:00,45.09,45.09,45.07,45.07,2196.0,42.5449,42.5449,42.526,42.526,2196.0
2018-05-18 15:20:00,45.11,45.13,45.09,45.1,5200.0,42.5638,42.5826,42.5449,42.5543,5200.0
2018-05-18 15:25:00,45.07,45.1,45.06,45.1,7510.0,42.526,42.5543,42.5166,42.5543,7510.0
2018-05-18 15:30:00,45.1,45.12,45.05,45.07,18066.0,42.5543,42.5732,42.5071,42.526,18066.0
2018-05-18 15:35:00,45.08,45.15,45.08,45.12,9050.0,42.5355,42.6015,42.5355,42.5732,9050.0
2018-05-18 15:40:00,45.13,45.16,45.12,45.13,13706.0,42.5826,42.6109,42.5732,42.5826,13706.0
2018-05-18 15:45:00,45.12,45.18,45.08,45.17,7202.0,42.5732,42.6298,42.5355,42.6204,7202.0
2018-05-18 15:50:00,45.14,45.14,45.05,45.09,9558.0,42.5921,42.5921,42.5071,42.5449,9558.0
2018-05-18 15:55:00,45.1,45.17,45.04,45.06,42814.0,42.5543,42.6204,42.4977,42.5166,42814.0
2018-05-21 09:30:00,46.3,46.56,46.3,46.52,238204.0,43.6866,43.9319,43.6866,43.8942,238204.0
2018-05-21 09:35:00,46.57,46.72,46.57,46.62,145968.0,43.9413,44.0829,43.9413,43.9885,145968.0
2018-05-21 09:40:00,46.63,46.74,46.63,46.74,71428.0,43.998,44.1018,43.998,44.1018,71428.0
2018-05-21 09:45:00,46.74,46.82,46.69,46.7,81638.0,44.1018,44.1772,44.0546,44.064,81638.0
2018-05-21 09:50:00,46.72,46.72,46.55,46.59,62620.0,44.0829,44.0829,43.9225,43.9602,62620.0
2018-05-21 09:55:00,46.6,46.6,46.52,46.55,38594.0,43.9697,43.9697,43.8942,43.9225,38594.0
2018-05-21 10:00:00,46.54,46.62,46.53,46.56,51890.0,43.913,43.9885,43.9036,43.9319,51890.0
2018-05-21 10:05:00,46.55,46.69,46.51,46.69,35448.0,43.9225,44.0546,43.8847,44.0546,35448.0
2018-05-21 10:10:00,46.68,46.74,46.67,46.74,28840.0,44.0451,44.1018,44.0357,44.1018,28840.0
2018-05-21 10:15:00,46.72,46.81,46.72,46.79,31242.0,44.0829,44.1678,44.0829,44.1489,31242.0
2018-05-21 10:20:00,46.81,46.83,46.71,46.75,32788.0,44.1678,44.1867,44.0734,44.1112,32788.0
2018-05-21 10:25:00,46.76,46.79,46.74,46.75,26506.0,44.1206,44.1489,44.1018,44.1112,26506.0
2018-05-21 10:30:00,46.8,46.98,46.79,46.97,54642.0,44.1584,44.3282,44.1489,44.3188,54642.0
2018-05-21 10:35:00,46.96,47.01,46.94,46.94,36308.0,44.3093,44.3565,44.2905,44.2905,36308.0
2018-05-21 10:40:00,46.94,47.05,46.92,47.04,63724.0,44.2905,44.3943,44.2716,44.3848,63724.0
2018-05-21 10:45:00,47.04,47.06,47.02,47.03,34086.0,44.3848,44.4037,44.3659,44.3754,34086.0
2018-05-21 10:50:00,47.02,47.04,46.96,46.96,61730.0,44.3659,44.3848,44.3093,44.3093,61730.0
2018-05-21 10:55:00,46.98,46.99,46.94,46.98,33330.0,44.3282,44.3376,44.2905,44.3282,33330.0
2018-05-21 11:00:00,46.99,47.03,46.93,46.97,15828.0,44.3376,44.3754,44.281,44.3188,15828.0
2018-05-21 11:05:00,46.96,46.97,46.91,46.93,8500.0,44.3093,44.3188,44.2622,44.281,8500.0
2018-05-21 11:10:00,46.93,46.96,46.89,46.9,14120.0,44.281,44.3093,44.2433,44.2527,14120.0
2018-05-21 11:15:00,46.9,46.92,46.89,46.91,28600.0,44.2527,44.2716,44.2433,44.2622,28600.0
2018-05-21 11:20:00,46.9,46.94,46.81,46.82,21952.0,44.2527,44.2905,44.1678,44.1772,21952.0
2018-05-21 11:25:00,46.8,46.81,46.52,46.56,62684.0,44.1584,44.1678,43.8942,43.9319,62684.0
2018-05-21 11:30:00,46.57,46.62,46.45,46.47,39436.0,43.9413,43.9885,43.8281,43.847,39436.0
2018-05-21 11:35:00,46.48,46.52,46.38,46.51,34688.0,43.8564,43.8942,43.7621,43.8847,34688.0
2018-05-21 11:40:00,46.49,46.49,46.45,46.45,5780.0,43.8659,43.8659,43.8281,43.8281,5780.0
2018-05-21 11:45:00,46.46,46.52,46.46,46.49,19144.0,43.8376,43.8942,43.8376,43.8659,19144.0
2018-05-21 11:50:00,46.49,46.49,46.44,46.46,13640.0,43.8659,43.8659,43.8187,43.8376,13640.0
2018-05-21 11:55:00,46.46,46.54,46.45,46.54,33530.0,43.8376,43.913,43.8281,43.913,33530.0
2018-05-21 12:00:00,46.55,46.58,46.52,46.58,12824.0,43.9225,43.9508,43.8942,43.9508,12824.0
2018-05-21 12:05:00,46.59,46.6,46.5,46.55,16002.0,43.9602,43.9697,43.8753,43.9225,16002.0
2018-05-21 12:10:00,46.58,46.79,46.57,46.76,26376.0,43.9508,44.1489,43.9413,44.1206,26376.0
2018-05-21 12:15:00,46.8,46.8,46.74,46.74,4250.0,44.1584,44.1584,44.1018,44.1018,4250.0
2018-05-21 12:20:00,46.74,46.75,46.7,46.7,3320.0,44.1018,44.1112,44.064,44.064,3320.0
2018-05-21 12:25:00,46.76,46.76,46.69,46.69,5558.0,44.1206,44.1206,44.0546,44.0546,5558.0
2018-05-21 12:30:00,46.67,46.69,46.6,46.67,15006.0,44.0357,44.0546,43.9697,44.0357,15006.0
2018-05-21 12:35:00,46.71,46.72,46.68,46.72,6000.0,44.0734,44.0829,44.0451,44.0829,6000.0
2018-05-21 12:40:00,46.66,46.77,46.63,46.77,10276.0,44.0263,44.1301,43.998,44.1301,10276.0
2018-05-21 12:45:00,46.76,46.77,46.7,46.7,4094.0,44.1206,44.1301,44.064,44.064,4094.0
2018-05-21 12:50:00,46.66,46.7,46.63,46.63,3800.0,44.0263,44.064,43.998,43.998,3800.0
2018-05-21 12:55:00,46.7,46.7,46.66,46.67,3200.0,44.064,44.064,44.0263,44.0357,3200.0
2018-05-21 13:00:00,46.67,46.69,46.67,46.69,7760.0,44.0357,44.0546,44.0357,44.0546,7760.0
2018-05-21 13:05:00,46.68,46.76,46.67,46.76,6550.0,44.0451,44.1206,44.0357,44.1206,6550.0
2018-05-21 13:10:00,46.69,46.81,46.68,46.76,12940.0,44.0546,44.1678,44.0451,44.1206,12940.0
2018-05-21 13:15:00,46.73,46.73,46.71,46.71,700.0,44.0923,44.0923,44.0734,44.0734,700.0
2018-05-21 13:20:00,46.76,46.76,46.71,46.72,8834.0,44.1206,44.1206,44.0734,44.0829,8834.0
2018-05-21 13:25:00,46.74,46.74,46.66,46.66,21252.0,44.1018,44.1018,44.0263,44.0263,21252.0
2018-05-21 13:30:00,46.69,46.72,46.63,46.63,6000.0,44.0546,44.0829,43.998,43.998,6000.0
2018-05-21 13:35:00,46.66,46.7,46.66,46.7,5100.0,44.0263,44.064,44.0263,44.064,5100.0
2018-05-21 13:40:00,46.7,46.79,46.7,46.79,14070.0,44.064,44.1489,44.064,44.1489,14070.0
2018-05-21 13:45:00,46.76,46.8,46.76,46.77,12650.0,44.1206,44.1584,44.1206,44.1301,12650.0
2018-05-21 13:50:00,46.77,46.79,46.74,46.75,3944.0,44.1301,44.1489,44.1018,44.1112,3944.0
2018-05-21 13:55:00,46.77,46.77,46.76,46.77,2600.0,44.1301,44.1301,44.1206,44.1301,2600.0
2018-05-21 14:00:00,46.74,46.75,46.7,46.74,4082.0,44.1018,44.1112,44.064,44.1018,4082.0
2018-05-21 14:05:00,46.74,46.76,46.74,46.76,4742.0,44.1018,44.1206,44.1018,44.1206,4742.0
2018-05-21 14:10:00,46.73,46.74,46.65,46.66,17084.0,44.0923,44.1018,44.0168,44.0263,17084.0
2018-05-21 14:15:00,46.66,46.67,46.63,46.63,4800.0,44.0263,44.0357,43.998,43.998,4800.0
2018-05-21 14:20:00,46.6,46.66,46.6,46.66,12760.0,43.9697,44.0263,43.9697,44.0263,12760.0
2018-05-21 14:25:00,46.66,46.7,46.65,46.65,7400.0,44.0263,44.064,44.0168,44.0168,7400.0
2018-05-21 14:30:00,46.6,46.6,46.43,46.48,17150.0,43.9697,43.9697,43.8093,43.8564,17150.0
2018-05-21 14:35:00,46.48,46.5,46.46,46.49,8652.0,43.8564,43.8753,43.8376,43.8659,8652.0
2018-05-21 14:40:00,46.49,46.52,46.48,46.51,4310.0,43.8659,43.8942,43.8564,43.8847,4310.0
2018-05-21 14:45:00,46.52,46.61,46.51,46.58,17710.0,43.8942,43.9791,43.8847,43.9508,17710.0
2018-05-21 14:50:00,46.58,46.65,46.58,46.65,37326.0,43.9508,44.0168,43.9508,44.0168,37326.0
2018-05-21 14:55:00,46.64,46.7,46.64,46.66,4500.0,44.0074,44.064,44.0074,44.0263,4500.0
2018-05-21 15:00:00,46.65,46.66,46.6,46.6,18822.0,44.0168,44.0263,43.9697,43.9697,18822.0
2018-05-21 15:05:00,46.59,46.65,46.56,46.64,8842.0,43.9602,44.0168,43.9319,44.0074,8842.0
2018-05-21 15:10:00,46.63,46.75,46.6,46.71,31796.0,43.998,44.1112,43.9697,44.0734,31796.0
2018-05-21 15:15:00,46.71,46.73,46.64,46.65,16150.0,44.0734,44.0923,44.0074,44.0168,16150.0
2018-05-21 15:20:00,46.68,46.68,46.65,46.65,11200.0,44.0451,44.0451,44.0168,44.0168,11200.0
2018-05-21 15:25:00,46.62,46.62,46.48,46.55,34972.0,43.9885,43.9885,43.8564,43.9225,34972.0
2018-05-21 15:30:00,46.55,46.55,46.46,46.47,20074.0,43.9225,43.9225,43.8376,43.847,20074.0
2018-05-21 15:35:00,46.47,46.51,46.44,46.51,27776.0,43.847,43.8847,43.8187,43.8847,27776.0
2018-05-21 15:40:00,46.52,46.55,46.46,46.49,14056.0,43.8942,43.9225,43.8376,43.8659,14056.0
2018-05-21 15:45:00,46.5,46.57,46.5,46.53,27286.0,43.8753,43.9413,43.8753,43.9036,27286.0
2018-05-21 15:50:00,46.55,46.69,46.55,46.68,32560.0,43.9225,44.0546,43.9225,44.0451,32560.0
2018-05-21 15:55:00,46.69,46.7,46.59,46.68,71666.0,44.0546,44.064,43.9602,44.0451,71666.0
2018-05-22 09:30:00,46.94,46.99,46.84,46.88,72254.0,44.2905,44.3376,44.1961,44.2339,72254.0
2018-05-22 09:35:00,46.88,46.94,46.67,46.74,71234.0,44.2339,44.2905,44.0357,44.1018,71234.0
2018-05-22 09:40:00,46.73,46.76,46.64,46.72,63554.0,44.0923,44.1206,44.0074,44.0829,63554.0
2018-05-22 09:45:00,46.7,46.74,46.63,46.74,61806.0,44.064,44.1018,43.998,44.1018,61806.0
2018-05-22 09:50:00,46.73,46.76,46.71,46.76,44822.0,44.0923,44.1206,44.0734,44.1206,44822.0
2018-05-22 09:55:00,46.76,46.76,46.68,46.72,14118.0,44.1206,44.1206,44.0451,44.0829,14118.0
2018-05-22 10:00:00,46.74,46.75,46.7,46.7,2750.0,44.1018,44.1112,44.064,44.064,2750.0
2018-05-22 10:05:00,46.74,46.83,46.74,46.82,9200.0,44.1018,44.1867,44.1018,44.1772,9200.0
2018-05-22 10:10:00,46.81,46.85,46.5,46.56,42780.0,44.1678,44.2055,43.8753,43.9319,42780.0
2018-05-22 10:15:00,46.52,46.52,46.45,46.51,33980.0,43.8942,43.8942,43.8281,43.8847,33980.0
2018-05-22 10:20:00,46.49,46.58,46.49,46.56,42138.0,43.8659,43.9508,43.8659,43.9319,42138.0
2018-05-22 10:25:00,46.54,46.55,46.38,46.45,22484.0,43.913,43.9225,43.7621,43.8281,22484.0
2018-05-22 10:30:00,46.41,46.54,46.38,46.52,32688.0,43.7904,43.913,43.7621,43.8942,32688.0
2018-05-22 10:35:00,46.51,46.52,46.44,46.52,26490.0,43.8847,43.8942,43.8187,43.8942,26490.0
2018-05-22 10:40:00,46.53,46.54,46.48,46.51,19192.0,43.9036,43.913,43.8564,43.8847,19192.0
2018-05-22 10:45:00,46.48,46.48,46.34,46.43,20558.0,43.8564,43.8564,43.7243,43.8093,20558.0
2018-05-22 10:50:00,46.43,46.49,46.42,46.45,27020.0,43.8093,43.8659,43.7998,43.8281,27020.0
2018-05-22 10:55:00,46.44,46.5,46.41,46.47,9276.0,43.8187,43.8753,43.7904,43.847,9276.0
2018-05-22 11:00:00,46.42,46.52,46.42,46.52,4300.0,43.7998,43.8942,43.7998,43.8942,4300.0
2018-05-22 11:05:00,46.52,46.56,46.49,46.51,25380.0,43.8942,43.9319,43.8659,43.8847,25380.0
2018-05-22 11:10:00,46.55,46.57,46.52,46.57,30934.0,43.9225,43.9413,43.8942,43.9413,30934.0
2018-05-22 11:15:00,46.54,46.6,46.5,46.59,19020.0,43.913,43.9697,43.8753,43.9602,19020.0
2018-05-22 11:20:00,46.6,46.6,46.57,46.58,37304.0,43.9697,43.9697,43.9413,43.9508,37304.0
2018-05-22 11:25:00,46.6,46.63,46.58,46.6,9554.0,43.9697,43.998,43.9508,43.9697,9554.0
2018-05-22 11:30:00,46.6,46.6,46.54,46.54,11298.0,43.9697,43.9697,43.913,43.913,11298.0
2018-05-22 11:35:00,46.55,46.55,46.52,46.55,3600.0,43.9225,43.9225,43.8942,43.9225,3600.0
2018-05-22 11:40:00,46.55,46.55,46.45,46.45,12710.0,43.9225,43.9225,43.8281,43.8281,12710.0
2018-05-22 11:45:00,46.45,46.48,46.44,46.48,8450.0,43.8281,43.8564,43.8187,43.8564,8450.0
2018-05-22 11:50:00,46.46,46.5,46.46,46.49,46864.0,43.8376,43.8753,43.8376,43.8659,46864.0
2018-05-22 11:55:00,46.52,46.55,46.52,46.55,2900.0,43.8942,43.9225,43.8942,43.9225,2900.0
2018-05-22 12:00:00,46.55,46.57,46.55,46.57,4000.0,43.9225,43.9413,43.9225,43.9413,4000.0
2018-05-22 12:05:00,46.55,46.55,46.55,46.55,284.0,43.9225,43.9225,43.9225,43.9225,284.0
2018-05-22 12:10:00,46.53,46.56,46.51,46.56,4580.0,43.9036,43.9319,43.8847,43.9319,4580.0
2018-05-22 12:15:00,46.58,46.59,46.54,46.55,7350.0,43.9508,43.9602,43.913,43.9225,7350.0
2018-05-22 12:20:00,46.54,46.54,46.46,46.49,28840.0,43.913,43.913,43.8376,43.8659,28840.0
2018-05-22 12:25:00,46.49,46.49,46.39,46.39,18960.0,43.8659,43.8659,43.7715,43.7715,18960.0
2018-05-22 12:30:00,46.45,46.48,46.39,46.39,15516.0,43.8281,43.8564,43.7715,43.7715,15516.0
2018-05-22 12:35:00,46.39,46.41,46.35,46.37,17100.0,43.7715,43.7904,43.7338,43.7526,17100.0
2018-05-22 12:40:00,46.45,46.46,46.44,46.44,3174.0,43.8281,43.8376,43.8187,43.8187,3174.0
2018-05-22 12:45:00,46.47,46.47,46.44,46.46,18600.0,43.847,43.847,43.8187,43.8376,18600.0
2018-05-22 12:50:00,46.42,46.42,46.41,46.41,2180.0,43.7998,43.7998,43.7904,43.7904,2180.0
2018-05-22 12:55:00,46.45,46.45,46.42,46.42,2626.0,43.8281,43.8281,43.7998,43.7998,2626.0
2018-05-22 13:00:00,46.35,46.4,46.35,46.38,5158.0,43.7338,43.7809,43.7338,43.7621,5158.0
2018-05-22 13:05:00,46.35,46.41,46.35,46.41,5022.0,43.7338,43.7904,43.7338,43.7904,5022.0
2018-05-22 13:10:00,46.39,46.44,46.39,46.44,600.0,43.7715,43.8187,43.7715,43.8187,600.0
2018-05-22 13:15:00,46.4,46.4,46.37,46.37,2100.0,43.7809,43.7809,43.7526,43.7526,2100.0
2018-05-22 13:20:00,46.38,46.38,46.26,46.29,44144.0,43.7621,43.7621,43.6488,43.6772,44144.0
2018-05-22 13:25:00,46.33,46.37,46.3,46.35,15768.0,43.7149,43.7526,43.6866,43.7338,15768.0
2018-05-22 13:30:00,46.34,46.34,46.26,46.31,1940.0,43.7243,43.7243,43.6488,43.696,1940.0
2018-05-22 13:35:00,46.3,46.3,46.24,46.24,14162.0,43.6866,43.6866,43.63,43.63,14162.0
2018-05-22 13:40:00,46.23,46.3,46.23,46.26,11200.0,43.6205,43.6866,43.6205,43.6488,11200.0
2018-05-22 13:45:00,46.24,46.28,46.24,46.28,9298.0,43.63,43.6677,43.63,43.6677,9298.0
2018-05-22 13:50:00,46.24,46.32,46.23,46.32,4052.0,43.63,43.7055,43.6205,43.7055,4052.0
2018-05-22 13:55:00,46.3,46.3,46.27,46.28,8584.0,43.6866,43.6866,43.6583,43.6677,8584.0
2018-05-22 14:00:00,46.28,46.38,46.27,46.35,8000.0,43.6677,43.7621,43.6583,43.7338,8000.0
2018-05-22 14:05:00,46.35,46.35,46.34,46.34,6426.0,43.7338,43.7338,43.7243,43.7243,6426.0
2018-05-22 14:10:00,46.3,46.34,46.3,46.3,4960.0,43.6866,43.7243,43.6866,43.6866,4960.0
2018-05-22 14:15:00,46.33,46.33,46.28,46.33,1584.0,43.7149,43.7149,43.6677,43.7149,1584.0
2018-05-22 14:20:00,46.3,46.3,46.29,46.29,1600.0,43.6866,43.6866,43.6772,43.6772,1600.0
2018-05-22 14:25:00,46.29,46.33,46.27,46.33,20208.0,43.6772,43.7149,43.6583,43.7149,20208.0
2018-05-22 14:30:00,46.32,46.38,46.31,46.37,8412.0,43.7055,43.7621,43.696,43.7526,8412.0
2018-05-22 14:35:00,46.37,46.37,46.37,46.37,0.0,43.7526,43.7526,43.7526,43.7526,0.0
2018-05-22 14:40:00,46.27,46.28,46.21,46.21,15004.0,43.6583,43.6677,43.6017,43.6017,15004.0
2018-05-22 14:45:00,46.23,46.27,46.22,46.23,3540.0,43.6205,43.6583,43.6111,43.6205,3540.0
2018-05-22 14:50:00,46.23,46.25,46.23,46.24,9540.0,43.6205,43.6394,43.6205,43.63,9540.0
2018-05-22 14:55:00,46.22,46.22,46.08,46.09,42190.0,43.6111,43.6111,43.479,43.4884,42190.0
2018-05-22 15:00:00,46.1,46.12,46.05,46.09,15488.0,43.4979,43.5167,43.4507,43.4884,15488.0
2018-05-22 15:05:00,46.1,46.1,46.04,46.05,11394.0,43.4979,43.4979,43.4413,43.4507,11394.0
2018-05-22 15:10:00,46.0,46.02,45.94,45.98,39158.0,43.4035,43.4224,43.3469,43.3847,39158.0
2018-05-22 15:15:00,45.95,46.04,45.95,45.99,28286.0,43.3563,43.4413,43.3563,43.3941,28286.0
2018-05-22 15:20:00,45.98,46.04,45.95,46.04,11510.0,43.3847,43.4413,43.3563,43.4413,11510.0
2018-05-22 15:25:00,46.01,46.06,45.97,45.97,11342.0,43.413,43.4601,43.3752,43.3752,11342.0
2018-05-22 15:30:00,45.95,45.95,45.83,45.85,65300.0,43.3563,43.3563,43.2431,43.262,65300.0
2018-05-22 15:35:00,45.88,45.91,45.74,45.8,42020.0,43.2903,43.3186,43.1582,43.2148,42020.0
2018-05-22 15:40:00,45.75,45.82,45.74,45.78,14338.0,43.1676,43.2337,43.1582,43.1959,14338.0
2018-05-22 15:45:00,45.76,45.76,45.68,45.71,35882.0,43.1771,43.1771,43.1016,43.1299,35882.0
2018-05-22 15:50:00,45.7,45.7,45.55,45.63,61504.0,43.1205,43.1205,42.9789,43.0544,61504.0
2018-05-22 15:55:00,45.62,45.8,45.58,45.67,97862.0,43.045,43.2148,43.0072,43.0921,97862.0
2018-05-23 09:30:00,44.91,45.05,44.86,44.91,116550.0,42.375,42.5071,42.3279,42.375,116550.0
2018-05-23 09:35:00,44.9,45.18,44.83,45.13,64026.0,42.3656,42.6298,42.2996,42.5826,64026.0
2018-05-23 09:40:00,45.13,45.29,45.09,45.19,34604.0,42.5826,42.7336,42.5449,42.6392,34604.0
2018-05-23 09:45:00,45.19,45.26,45.13,45.17,39300.0,42.6392,42.7053,42.5826,42.6204,39300.0
2018-05-23 09:50:00,45.19,45.29,45.13,45.23,32780.0,42.6392,42.7336,42.5826,42.677,32780.0
2018-05-23 09:55:00,45.25,45.35,45.22,45.23,54738.0,42.6959,42.7902,42.6675,42.677,54738.0
2018-05-23 10:00:00,45.23,45.23,45.12,45.12,11086.0,42.677,42.677,42.5732,42.5732,11086.0
2018-05-23 10:05:00,45.16,45.29,45.16,45.26,10476.0,42.6109,42.7336,42.6109,42.7053,10476.0
2018-05-23 10:10:00,45.29,45.48,45.27,45.41,17484.0,42.7336,42.9129,42.7147,42.8468,17484.0
2018-05-23 10:15:00,45.42,45.43,45.29,45.29,9720.0,42.8563,42.8657,42.7336,42.7336,9720.0
2018-05-23 10:20:00,45.27,45.3,45.25,45.25,18380.0,42.7147,42.743,42.6959,42.6959,18380.0
2018-05-23 10:25:00,45.3,45.38,45.27,45.29,17532.0,42.743,42.8185,42.7147,42.7336,17532.0
2018-05-23 10:30:00,45.28,45.28,45.09,45.09,18790.0,42.7242,42.7242,42.5449,42.5449,18790.0
2018-05-23 10:35:00,45.12,45.17,45.1,45.12,9858.0,42.5732,42.6204,42.5543,42.5732,9858.0
2018-05-23 10:40:00,45.11,45.13,45.06,45.13,23070.0,42.5638,42.5826,42.5166,42.5826,23070.0
2018-05-23 10:45:00,45.1,45.1,44.99,45.01,14890.0,42.5543,42.5543,42.4505,42.4694,14890.0
2018-05-23 10:50:00,44.99,44.99,44.87,44.91,40594.0,42.4505,42.4505,42.3373,42.375,40594.0
2018-05-23 10:55:00,44.91,45.01,44.88,44.96,36566.0,42.375,42.4694,42.3467,42.4222,36566.0
2018-05-23 11:00:00,44.92,45.04,44.92,44.94,18522.0,42.3845,42.4977,42.3845,42.4034,18522.0
2018-05-23 11:05:00,44.93,44.94,44.82,44.91,19990.0,42.3939,42.4034,42.2901,42.375,19990.0
2018-05-23 11:10:00,44.91,44.96,44.88,44.95,8420.0,42.375,42.4222,42.3467,42.4128,8420.0
2018-05-23 11:15:00,44.97,45.05,44.97,45.02,10000.0,42.4317,42.5071,42.4317,42.4788,10000.0
2018-05-23 11:20:00,45.01,45.1,44.97,45.1,13700.0,42.4694,42.5543,42.4317,42.5543,13700.0
2018-05-23 11:25:00,45.14,45.14,45.04,45.04,17716.0,42.5921,42.5921,42.4977,42.4977,17716.0
2018-05-23 11:30:00,45.08,45.08,45.0,45.02,11800.0,42.5355,42.5355,42.46,42.4788,11800.0
2018-05-23 11:35:00,45.04,45.07,45.0,45.0,13062.0,42.4977,42.526,42.46,42.46,13062.0
2018-05-23 11:40:00,44.98,45.06,44.96,45.05,11836.0,42.4411,42.5166,42.4222,42.5071,11836.0
2018-05-23 11:45:00,45.07,45.13,45.06,45.13,3884.0,42.526,42.5826,42.5166,42.5826,3884.0
2018-05-23 11:50:00,45.15,45.21,45.09,45.09,24600.0,42.6015,42.6581,42.5449,42.5449,24600.0
2018-05-23 11:55:00,45.08,45.08,44.85,44.85,6920.0,42.5355,42.5355,42.3184,42.3184,6920.0
2018-05-23 12:00:00,44.85,44.91,44.82,44.9,23082.0,42.3184,42.375,42.2901,42.3656,23082.0
2018-05-23 12:05:00,44.93,45.04,44.93,44.98,15422.0,42.3939,42.4977,42.3939,42.4411,15422.0
2018-05-23 12:10:00,45.0,45.04,44.98,44.99,6914.0,42.46,42.4977,42.4411,42.4505,6914.0
2018-05-23 12:15:00,44.94,44.94,44.86,44.88,17960.0,42.4034,42.4034,42.3279,42.3467,17960.0
2018-05-23 12:20:00,44.84,44.92,44.77,44.81,32848.0,42.309,42.3845,42.243,42.2807,32848.0
2018-05-23 12:25:00,44.8,44.84,44.74,44.74,20940.0,42.2713,42.309,42.2146,42.2146,20940.0
2018-05-23 12:30:00,44.8,44.83,44.79,44.8,12116.0,42.2713,42.2996,42.2618,42.2713,12116.0
2018-05-23 12:35:00,44.81,44.85,44.75,44.84,17206.0,42.2807,42.3184,42.2241,42.309,17206.0
2018-05-23 12:40:00,44.83,45.02,44.83,45.02,40940.0,42.2996,42.4788,42.2996,42.4788,40940.0
2018-05-23 12:45:00,45.0,45.04,44.96,44.96,14802.0,42.46,42.4977,42.4222,42.4222,14802.0
2018-05-23 12:50:00,44.96,45.03,44.96,44.97,8800.0,42.4222,42.4883,42.4222,42.4317,8800.0
2018-05-23 12:55:00,44.97,45.1,44.95,45.08,19642.0,42.4317,42.5543,42.4128,42.5355,19642.0
2018-05-23 13:00:00,45.06,45.07,44.9,44.91,13084.0,42.5166,42.526,42.3656,42.375,13084.0
2018-05-23 13:05:00,44.91,44.95,44.87,44.91,6706.0,42.375,42.4128,42.3373,42.375,6706.0
2018-05-23 13:10:00,44.9,44.92,44.85,44.88,12400.0,42.3656,42.3845,42.3184,42.3467,12400.0
2018-05-23 13:15:00,44.86,44.93,44.83,44.88,13932.0,42.3279,42.3939,42.2996,42.3467,13932.0
2018-05-23 13:20:00,44.92,45.01,44.92,44.97,3800.0,42.3845,42.4694,42.3845,42.4317,3800.0
2018-05-23 13:25:00,44.95,45.03,44.93,45.01,9544.0,42.4128,42.4883,42.3939,42.4694,9544.0
2018-05-23 13:30:00,45.02,45.02,44.98,44.98,3204.0,42.4788,42.4788,42.4411,42.4411,3204.0
2018-05-23 13:35:00,44.99,44.99,44.95,44.97,9134.0,42.4505,42.4505,42.4128,42.4317,9134.0
2018-05-23 13:40:00,45.02,45.07,45.02,45.03,7162.0,42.4788,42.526,42.4788,42.4883,7162.0
2018-05-23 13:45:00,45.05,45.09,45.03,45.09,15526.0,42.5071,42.5449,42.4883,42.5449,15526.0
2018-05-23 13:50:00,45.05,45.13,45.04,45.09,40134.0,42.5071,42.5826,42.4977,42.5449,40134.0
2018-05-23 13:55:00,45.08,45.08,45.07,45.08,5336.0,42.5355,42.5355,42.526,42.5355,5336.0
2018-05-23 14:00:00,45.09,45.22,45.02,45.12,48708.0,42.5449,42.6675,42.4788,42.5732,48708.0
2018-05-23 14:05:00,45.1,45.49,45.1,45.48,60444.0,42.5543,42.9223,42.5543,42.9129,60444.0
2018-05-23 14:10:00,45.49,45.53,45.38,45.49,70648.0,42.9223,42.9601,42.8185,42.9223,70648.0
2018-05-23 14:15:00,45.48,45.58,45.43,45.51,31664.0,42.9129,43.0072,42.8657,42.9412,31664.0
2018-05-23 14:20:00,45.4,45.52,45.38,45.52,13184.0,42.8374,42.9506,42.8185,42.9506,13184.0
2018-05-23 14:25:00,45.56,45.63,45.45,45.47,32490.0,42.9884,43.0544,42.8846,42.9034,32490.0
2018-05-23 14:30:00,45.47,45.47,45.34,45.36,26458.0,42.9034,42.9034,42.7808,42.7996,26458.0
2018-05-23 14:35:00,45.32,45.37,45.32,45.34,5820.0,42.7619,42.8091,42.7619,42.7808,5820.0
2018-05-23 14:40:00,45.34,45.41,45.33,45.35,13200.0,42.7808,42.8468,42.7713,42.7902,13200.0
2018-05-23 14:45:00,45.36,45.44,45.35,45.4,21300.0,42.7996,42.8751,42.7902,42.8374,21300.0
2018-05-23 14:50:00,45.4,45.48,45.4,45.48,8520.0,42.8374,42.9129,42.8374,42.9129,8520.0
2018-05-23 14:55:00,45.49,45.63,45.48,45.6,41898.0,42.9223,43.0544,42.9129,43.0261,41898.0
2018-05-23 15:00:00,45.6,45.77,45.6,45.72,69920.0,43.0261,43.1865,43.0261,43.1393,69920.0
2018-05-23 15:05:00,45.72,45.77,45.68,45.68,17398.0,43.1393,43.1865,43.1016,43.1016,17398.0
2018-05-23 15:10:00,45.67,45.68,45.59,45.65,20278.0,43.0921,43.1016,43.0167,43.0733,20278.0
2018-05-23 15:15:00,45.64,45.67,45.59,45.67,7100.0,43.0638,43.0921,43.0167,43.0921,7100.0
2018-05-23 15:20:00,45.67,45.69,45.6,45.61,25300.0,43.0921,43.111,43.0261,43.0355,25300.0
2018-05-23 15:25:00,45.63,45.72,45.63,45.68,17590.0,43.0544,43.1393,43.0544,43.1016,17590.0
2018-05-23 15:30:00,45.68,45.71,45.62,45.7,6056.0,43.1016,43.1299,43.045,43.1205,6056.0
2018-05-23 15:35:00,45.71,45.74,45.66,45.67,35398.0,43.1299,43.1582,43.0827,43.0921,35398.0
2018-05-23 15:40:00,45.66,45.74,45.63,45.65,29832.0,43.0827,43.1582,43.0544,43.0733,29832.0
2018-05-23 15:45:00,45.63,45.63,45.56,45.6,17024.0,43.0544,43.0544,42.9884,43.0261,17024.0
2018-05-23 15:50:00,45.68,45.82,45.68,45.79,48012.0,43.1016,43.2337,43.1016,43.2054,48012.0
2018-05-23 15:55:00,45.8,45.97,45.79,45.95,70670.0,43.2148,43.3752,43.2054,43.3563,70670.0
2018-05-24 09:30:00,45.63,45.63,45.49,45.63,44500.0,43.0544,43.0544,42.9223,43.0544,44500.0
2018-05-24 09:35:00,45.61,45.78,45.6,45.77,51524.0,43.0355,43.1959,43.0261,43.1865,51524.0
2018-05-24 09:40:00,45.77,45.81,45.42,45.49,77728.0,43.1865,43.2242,42.8563,42.9223,77728.0
2018-05-24 09:45:00,45.5,45.54,45.27,45.29,98322.0,42.9317,42.9695,42.7147,42.7336,98322.0
2018-05-24 09:50:00,45.3,45.3,45.01,45.22,42584.0,42.743,42.743,42.4694,42.6675,42584.0
2018-05-24 09:55:00,45.24,45.24,45.0,45.12,54980.0,42.6864,42.6864,42.46,42.5732,54980.0
2018-05-24 10:00:00,45.08,45.21,44.96,45.18,46514.0,42.5355,42.6581,42.4222,42.6298,46514.0
2018-05-24 10:05:00,45.2,45.3,45.13,45.17,44930.0,42.6487,42.743,42.5826,42.6204,44930.0
2018-05-24 10:10:00,45.19,45.24,45.13,45.13,16204.0,42.6392,42.6864,42.5826,42.5826,16204.0
2018-05-24 10:15:00,45.13,45.22,44.99,45.02,21070.0,42.5826,42.6675,42.4505,42.4788,21070.0
2018-05-24 10:20:00,45.02,45.09,44.97,45.02,25398.0,42.4788,42.5449,42.4317,42.4788,25398.0
2018-05-24 10:25:00,45.0,45.05,44.85,44.92,72286.0,42.46,42.5071,42.3184,42.3845,72286.0
2018-05-24 10:30:00,44.85,44.88,44.67,44.73,60016.0,42.3184,42.3467,42.1486,42.2052,60016.0
2018-05-24 10:35:00,44.74,44.92,44.71,44.91,38376.0,42.2146,42.3845,42.1863,42.375,38376.0
2018-05-24 10:40:00,44.92,44.92,44.79,44.79,18370.0,42.3845,42.3845,42.2618,42.2618,18370.0
2018-05-24 10:45:00,44.77,44.83,44.58,44.72,23696.0,42.243,42.2996,42.0637,42.1958,23696.0
2018-05-24 10:50:00,44.7,44.76,44.58,44.62,21816.0,42.1769,42.2335,42.0637,42.1014,21816.0
2018-05-24 10:55:00,44.61,44.62,44.4,44.45,64706.0,42.092,42.1014,41.8938,41.941,64706.0
2018-05-24 11:00:00,44.44,44.63,44.37,44.63,39884.0,41.9316,42.1109,41.8655,42.1109,39884.0
2018-05-24 11:05:00,44.65,44.81,44.58,44.72,33534.0,42.1297,42.2807,42.0637,42.1958,33534.0
2018-05-24 11:10:00,44.74,44.77,44.68,44.76,59400.0,42.2146,42.243,42.158,42.2335,59400.0
2018-05-24 11:15:00,44.74,44.97,44.66,44.88,71310.0,42.2146,42.4317,42.1392,42.3467,71310.0
2018-05-24 11:20:00,44.88,44.93,44.84,44.85,7418.0,42.3467,42.3939,42.309,42.3184,7418.0
2018-05-24 11:25:00,44.85,44.92,44.84,44.91,15296.0,42.3184,42.3845,42.309,42.375,15296.0
2018-05-24 11:30:00,44.88,44.92,44.79,44.85,10342.0,42.3467,42.3845,42.2618,42.3184,10342.0
2018-05-24 11:35:00,44.85,44.88,44.77,44.83,13716.0,42.3184,42.3467,42.243,42.2996,13716.0
2018-05-24 11:40:00,44.83,45.02,44.82,44.99,22726.0,42.2996,42.4788,42.2901,42.4505,22726.0
2018-05-24 11:45:00,45.02,45.02,44.91,44.95,31700.0,42.4788,42.4788,42.375,42.4128,31700.0
2018-05-24 11:50:00,44.89,44.89,44.81,44.86,15350.0,42.3562,42.3562,42.2807,42.3279,15350.0
2018-05-24 11:55:00,44.83,45.11,44.83,45.1,30438.0,42.2996,42.5638,42.2996,42.5543,30438.0
2018-05-24 12:00:00,45.09,45.18,45.05,45.05,18264.0,42.5449,42.6298,42.5071,42.5071,18264.0
2018-05-24 12:05:00,45.08,45.13,45.06,45.07,27940.0,42.5355,42.5826,42.5166,42.526,27940.0
2018-05-24 12:10:00,45.1,45.21,45.09,45.16,8400.0,42.5543,42.6581,42.5449,42.6109,8400.0
2018-05-24 12:15:00,45.15,45.24,45.15,45.18,19600.0,42.6015,42.6864,42.6015,42.6298,19600.0
2018-05-24 12:20:00,45.18,45.24,45.15,45.24,24620.0,42.6298,42.6864,42.6015,42.6864,24620.0
2018-05-24 12:25:00,45.24,45.34,45.23,45.23,18160.0,42.6864,42.7808,42.677,42.677,18160.0
2018-05-24 12:30:00,45.25,45.34,45.21,45.22,19716.0,42.6959,42.7808,42.6581,42.6675,19716.0
2018-05-24 12:35:00,45.24,45.24,45.13,45.2,39800.0,42.6864,42.6864,42.5826,42.6487,39800.0
2018-05-24 12:40:00,45.18,45.21,45.17,45.2,13180.0,42.6298,42.6581,42.6204,42.6487,13180.0
2018-05-24 12:45:00,45.2,45.27,45.2,45.27,7350.0,42.6487,42.7147,42.6487,42.7147,7350.0
2018-05-24 12:50:00,45.29,45.29,45.16,45.18,5702.0,42.7336,42.7336,42.6109,42.6298,5702.0
2018-05-24 12:55:00,45.18,45.3,45.18,45.29,9230.0,42.6298,42.743,42.6298,42.7336,9230.0
2018-05-24 13:00:00,45.3,45.48,45.3,45.41,18378.0,42.743,42.9129,42.743,42.8468,18378.0
2018-05-24 13:05:00,45.4,45.47,45.32,45.46,25420.0,42.8374,42.9034,42.7619,42.894,25420.0
2018-05-24 13:10:00,45.46,45.54,45.45,45.48,44164.0,42.894,42.9695,42.8846,42.9129,44164.0
2018-05-24 13:15:00,45.47,45.52,45.43,45.52,9388.0,42.9034,42.9506,42.8657,42.9506,9388.0
2018-05-24 13:20:00,45.55,45.57,45.47,45.55,24722.0,42.9789,42.9978,42.9034,42.9789,24722.0
2018-05-24 13:25:00,45.51,45.54,45.49,45.49,2808.0,42.9412,42.9695,42.9223,42.9223,2808.0
2018-05-24 13:30:00,45.52,45.52,45.44,45.44,12134.0,42.9506,42.9506,42.8751,42.8751,12134.0
2018-05-24 13:35:00,45.43,45.47,45.42,45.45,6336.0,42.8657,42.9034,42.8563,42.8846,6336.0
2018-05-24 13:40:00,45.45,45.52,45.4,45.52,19500.0,42.8846,42.9506,42.8374,42.9506,19500.0
2018-05-24 13:45:00,45.54,45.55,45.48,45.49,33884.0,42.9695,42.9789,42.9129,42.9223,33884.0
2018-05-24 13:50:00,45.52,45.52,45.44,45.45,15998.0,42.9506,42.9506,42.8751,42.8846,15998.0
2018-05-24 13:55:00,45.43,45.52,45.42,45.52,14598.0,42.8657,42.9506,42.8563,42.9506,14598.0
2018-05-24 14:00:00,45.49,45.49,45.38,45.42,22802.0,42.9223,42.9223,42.8185,42.8563,22802.0
2018-05-24 14:05:00,45.45,45.48,45.43,45.46,8308.0,42.8846,42.9129,42.8657,42.894,8308.0
2018-05-24 14:10:00,45.48,45.5,45.47,45.47,6116.0,42.9129,42.9317,42.9034,42.9034,6116.0
2018-05-24 14:15:00,45.45,45.54,45.42,45.54,16926.0,42.8846,42.9695,42.8563,42.9695,16926.0
2018-05-24 14:20:00,45.5,45.56,45.48,45.56,4700.0,42.9317,42.9884,42.9129,42.9884,4700.0
2018-05-24 14:25:00,45.56,45.6,45.54,45.55,22152.0,42.9884,43.0261,42.9695,42.9789,22152.0
2018-05-24 14:30:00,45.53,45.55,45.46,45.46,19926.0,42.9601,42.9789,42.894,42.894,19926.0
2018-05-24 14:35:00,45.47,45.49,45.45,45.47,15926.0,42.9034,42.9223,42.8846,42.9034,15926.0
2018-05-24 14:40:00,45.48,45.51,45.44,45.44,3600.0,42.9129,42.9412,42.8751,42.8751,3600.0
2018-05-24 14:45:00,45.43,45.43,45.37,45.39,15328.0,42.8657,42.8657,42.8091,42.828,15328.0
2018-05-24 14:50:00,45.38,45.41,45.34,45.39,21296.0,42.8185,42.8468,42.7808,42.828,21296.0
2018-05-24 14:55:00,45.42,45.47,45.42,45.45,14328.0,42.8563,42.9034,42.8563,42.8846,14328.0
2018-05-24 15:00:00,45.44,45.45,45.34,45.42,14940.0,42.8751,42.8846,42.7808,42.8563,14940.0
2018-05-24 15:05:00,45.43,45.57,45.39,45.57,12400.0,42.8657,42.9978,42.828,42.9978,12400.0
2018-05-24 15:10:00,45.58,45.59,45.52,45.55,48222.0,43.0072,43.0167,42.9506,42.9789,48222.0
2018-05-24 15:15:00,45.52,45.6,45.52,45.6,17600.0,42.9506,43.0261,42.9506,43.0261,17600.0
2018-05-24 15:20:00,45.6,45.67,45.58,45.67,24010.0,43.0261,43.0921,43.0072,43.0921,24010.0
2018-05-24 15:25:00,45.63,45.67,45.6,45.6,20568.0,43.0544,43.0921,43.0261,43.0261,20568.0
2018-05-24 15:30:00,45.61,45.66,45.6,45.63,26838.0,43.0355,43.0827,43.0261,43.0544,26838.0
2018-05-24 15:35:00,45.63,45.64,45.52,45.54,19236.0,43.0544,43.0638,42.9506,42.9695,19236.0
2018-05-24 15:40:00,45.54,45.54,45.47,45.48,12360.0,42.9695,42.9695,42.9034,42.9129,12360.0
2018-05-24 15:45:00,45.45,45.51,45.38,45.51,28168.0,42.8846,42.9412,42.8185,42.9412,28168.0
2018-05-24 15:50:00,45.54,45.55,45.42,45.42,13988.0,42.9695,42.9789,42.8563,42.8563,13988.0
2018-05-24 15:55:00,45.42,45.57,45.42,45.51,81156.0,42.8563,42.9978,42.8563,42.9412,81156.0
2018-05-25 09:30:00,45.26,45.43,45.17,45.22,60054.0,42.7053,42.8657,42.6204,42.6675,60054.0
2018-05-25 09:35:00,45.17,45.33,45.13,45.25,71240.0,42.6204,42.7713,42.5826,42.6959,71240.0
2018-05-25 09:40:00,45.24,45.26,45.04,45.05,28316.0,42.6864,42.7053,42.4977,42.5071,28316.0
2018-05-25 09:45:00,45.04,45.21,45.02,45.15,31018.0,42.4977,42.6581,42.4788,42.6015,31018.0
2018-05-25 09:50:00,45.09,45.15,45.02,45.1,34806.0,42.5449,42.6015,42.4788,42.5543,34806.0
2018-05-25 09:55:00,45.12,45.26,45.1,45.23,40644.0,42.5732,42.7053,42.5543,42.677,40644.0
2018-05-25 10:00:00,45.21,45.3,45.15,45.26,50558.0,42.6581,42.743,42.6015,42.7053,50558.0
2018-05-25 10:05:00,45.25,45.37,45.21,45.37,32528.0,42.6959,42.8091,42.6581,42.8091,32528.0
2018-05-25 10:10:00,45.37,45.42,45.37,45.37,14004.0,42.8091,42.8563,42.8091,42.8091,14004.0
2018-05-25 10:15:00,45.36,45.54,45.36,45.52,38270.0,42.7996,42.9695,42.7996,42.9506,38270.0
2018-05-25 10:20:00,45.48,45.49,45.4,45.43,12642.0,42.9129,42.9223,42.8374,42.8657,12642.0
2018-05-25 10:25:00,45.44,45.5,45.4,45.45,8000.0,42.8751,42.9317,42.8374,42.8846,8000.0
2018-05-25 10:30:00,45.5,45.6,45.49,45.5,58580.0,42.9317,43.0261,42.9223,42.9317,58580.0
2018-05-25 10:35:00,45.52,45.56,45.47,45.48,25912.0,42.9506,42.9884,42.9034,42.9129,25912.0
2018-05-25 10:40:00,45.47,45.47,45.42,45.42,17684.0,42.9034,42.9034,42.8563,42.8563,17684.0
2018-05-25 10:45:00,45.38,45.38,45.25,45.27,13110.0,42.8185,42.8185,42.6959,42.7147,13110.0
2018-05-25 10:50:00,45.29,45.32,45.26,45.31,10862.0,42.7336,42.7619,42.7053,42.7525,10862.0
2018-05-25 10:55:00,45.33,45.38,45.29,45.37,16162.0,42.7713,42.8185,42.7336,42.8091,16162.0
2018-05-25 11:00:00,45.37,45.48,45.35,45.48,10890.0,42.8091,42.9129,42.7902,42.9129,10890.0
2018-05-25 11:05:00,45.45,45.54,45.44,45.53,18848.0,42.8846,42.9695,42.8751,42.9601,18848.0
2018-05-25 11:10:00,45.53,45.54,45.43,45.44,30174.0,42.9601,42.9695,42.8657,42.8751,30174.0
2018-05-25 11:15:00,45.45,45.49,45.4,45.45,17268.0,42.8846,42.9223,42.8374,42.8846,17268.0
2018-05-25 11:20:00,45.42,45.42,45.34,45.35,9168.0,42.8563,42.8563,42.7808,42.7902,9168.0
2018-05-25 11:25:00,45.35,45.44,45.35,45.44,8800.0,42.7902,42.8751,42.7902,42.8751,8800.0
2018-05-25 11:30:00,45.49,45.49,45.46,45.48,3100.0,42.9223,42.9223,42.894,42.9129,3100.0
2018-05-25 11:35:00,45.48,45.48,45.43,45.45,15950.0,42.9129,42.9129,42.8657,42.8846,15950.0
2018-05-25 11:40:00,45.5,45.51,45.36,45.36,22708.0,42.9317,42.9412,42.7996,42.7996,22708.0
2018-05-25 11:45:00,45.37,45.43,45.37,45.41,2600.0,42.8091,42.8657,42.8091,42.8468,2600.0
2018-05-25 11:50:00,45.39,45.41,45.38,45.41,900.0,42.828,42.8468,42.8185,42.8468,900.0
2018-05-25 11:55:00,45.35,45.36,45.34,45.36,9186.0,42.7902,42.7996,42.7808,42.7996,9186.0
2018-05-25 12:00:00,45.33,45.33,45.3,45.3,2684.0,42.7713,42.7713,42.743,42.743,2684.0
2018-05-25 12:05:00,45.3,45.32,45.15,45.16,19670.0,42.743,42.7619,42.6015,42.6109,19670.0
2018-05-25 12:10:00,45.14,45.15,45.08,45.13,28886.0,42.5921,42.6015,42.5355,42.5826,28886.0
2018-05-25 12:15:00,45.1,45.15,45.08,45.1,11720.0,42.5543,42.6015,42.5355,42.5543,11720.0
2018-05-25 12:20:00,45.08,45.1,45.04,45.09,20462.0,42.5355,42.5543,42.4977,42.5449,20462.0
2018-05-25 12:25:00,45.17,45.18,45.17,45.17,600.0,42.6204,42.6298,42.6204,42.6204,600.0
2018-05-25 12:30:00,45.19,45.19,45.14,45.17,8258.0,42.6392,42.6392,42.5921,42.6204,8258.0
2018-05-25 12:35:00,45.19,45.2,45.15,45.15,4882.0,42.6392,42.6487,42.6015,42.6015,4882.0
2018-05-25 12:40:00,45.21,45.23,45.17,45.18,6200.0,42.6581,42.677,42.6204,42.6298,6200.0
2018-05-25 12:45:00,45.14,45.17,45.13,45.14,18460.0,42.5921,42.6204,42.5826,42.5921,18460.0
2018-05-25 12:50:00,45.1,45.15,45.1,45.15,7600.0,42.5543,42.6015,42.5543,42.6015,7600.0
2018-05-25 12:55:00,45.22,45.22,45.13,45.14,9606.0,42.6675,42.6675,42.5826,42.5921,9606.0
2018-05-25 13:00:00,45.15,45.16,45.12,45.13,4380.0,42.6015,42.6109,42.5732,42.5826,4380.0
2018-05-25 13:05:00,45.17,45.18,45.16,45.16,4600.0,42.6204,42.6298,42.6109,42.6109,4600.0
2018-05-25 13:10:00,45.19,45.19,45.1,45.1,12688.0,42.6392,42.6392,42.5543,42.5543,12688.0
2018-05-25 13:15:00,45.12,45.14,45.1,45.12,2800.0,42.5732,42.5921,42.5543,42.5732,2800.0
2018-05-25 13:20:00,45.1,45.12,45.09,45.1,1200.0,42.5543,42.5732,42.5449,42.5543,1200.0
2018-05-25 13:25:00,45.09,45.12,45.07,45.12,6200.0,42.5449,42.5732,42.526,42.5732,6200.0
2018-05-25 13:30:00,45.02,45.07,44.98,45.01,25982.0,42.4788,42.526,42.4411,42.4694,25982.0
2018-05-25 13:35:00,45.07,45.07,45.07,45.07,200.0,42.526,42.526,42.526,42.526,200.0
2018-05-25 13:40:00,45.05,45.07,45.05,45.07,12660.0,42.5071,42.526,42.5071,42.526,12660.0
2018-05-25 13:45:00,45.06,45.06,45.02,45.04,1884.0,42.5166,42.5166,42.4788,42.4977,1884.0
2018-05-25 13:50:00,45.05,45.08,45.03,45.04,7000.0,42.5071,42.5355,42.4883,42.4977,7000.0
2018-05-25 13:55:00,45.04,45.04,44.98,45.02,14700.0,42.4977,42.4977,42.4411,42.4788,14700.0
2018-05-25 14:00:00,45.0,45.1,44.99,45.1,10856.0,42.46,42.5543,42.4505,42.5543,10856.0
2018-05-25 14:05:00,45.13,45.16,45.1,45.12,5740.0,42.5826,42.6109,42.5543,42.5732,5740.0
2018-05-25 14:10:00,45.12,45.13,45.12,45.13,800.0,42.5732,42.5826,42.5732,42.5826,800.0
2018-05-25 14:15:00,45.1,45.12,45.1,45.12,4000.0,42.5543,42.5732,42.5543,42.5732,4000.0
2018-05-25 14:20:00,45.13,45.15,45.1,45.12,4600.0,42.5826,42.6015,42.5543,42.5732,4600.0
2018-05-25 14:25:00,45.14,45.14,45.1,45.1,6880.0,42.5921,42.5921,42.5543,42.5543,6880.0
2018-05-25 14:30:00,45.12,45.13,45.1,45.11,6554.0,42.5732,42.5826,42.5543,42.5638,6554.0
2018-05-25 14:35:00,45.09,45.1,45.06,45.07,8670.0,42.5449,42.5543,42.5166,42.526,8670.0
2018-05-25 14:40:00,45.02,45.02,44.91,44.93,12100.0,42.4788,42.4788,42.375,42.3939,12100.0
2018-05-25 14:45:00,44.89,44.94,44.84,44.94,27878.0,42.3562,42.4034,42.309,42.4034,27878.0
2018-05-25 14:50:00,44.92,44.96,44.92,44.96,3000.0,42.3845,42.4222,42.3845,42.4222,3000.0
2018-05-25 14:55:00,44.99,45.03,44.97,44.98,8230.0,42.4505,42.4883,42.4317,42.4411,8230.0
2018-05-25 15:00:00,44.97,44.99,44.95,44.97,3950.0,42.4317,42.4505,42.4128,42.4317,3950.0
2018-05-25 15:05:00,44.99,45.04,44.99,45.02,5704.0,42.4505,42.4977,42.4505,42.4788,5704.0
2018-05-25 15:10:00,44.99,45.08,44.99,45.04,7324.0,42.4505,42.5355,42.4505,42.4977,7324.0
2018-05-25 15:15:00,45.08,45.13,45.07,45.13,23766.0,42.5355,42.5826,42.526,42.5826,23766.0
2018-05-25 15:20:00,45.15,45.16,45.1,45.12,7650.0,42.6015,42.6109,42.5543,42.5732,7650.0
2018-05-25 15:25:00,45.11,45.21,45.1,45.21,39284.0,42.5638,42.6581,42.5543,42.6581,39284.0
2018-05-25 15:30:00,45.21,45.24,45.18,45.21,18630.0,42.6581,42.6864,42.6298,42.6581,18630.0
2018-05-25 15:35:00,45.19,45.22,45.17,45.18,15540.0,42.6392,42.6675,42.6204,42.6298,15540.0
2018-05-25 15:40:00,45.16,45.17,45.1,45.12,13236.0,42.6109,42.6204,42.5543,42.5732,13236.0
2018-05-25 15:45:00,45.1,45.19,45.1,45.18,11084.0,42.5543,42.6392,42.5543,42.6298,11084.0
2018-05-25 15:50:00,45.17,45.27,45.16,45.26,72810.0,42.6204,42.7147,42.6109,42.7053,72810.0
2018-05-25 15:55:00,45.26,45.29,45.17,45.17,37828.0,42.7053,42.7336,42.6204,42.6204,37828.0
2018-05-29 09:30:00,44.09,44.23,44.01,44.09,206876.0,41.6013,41.7334,41.5258,41.6013,206876.0
2018-05-29 09:35:00,44.07,44.18,44.0,44.02,127974.0,41.5825,41.6863,41.5164,41.5353,127974.0
2018-05-29 09:40:00,44.05,44.16,43.9,44.01,95070.0,41.5636,41.6674,41.4221,41.5258,95070.0
2018-05-29 09:45:00,44.01,44.15,43.98,44.09,40652.0,41.5258,41.6579,41.4975,41.6013,40652.0
2018-05-29 09:50:00,44.15,44.16,44.05,44.13,49592.0,41.6579,41.6674,41.5636,41.6391,49592.0
2018-05-29 09:55:00,44.13,44.44,44.07,44.37,104322.0,41.6391,41.9316,41.5825,41.8655,104322.0
2018-05-29 10:00:00,44.38,44.51,44.38,44.49,47208.0,41.875,41.9976,41.875,41.9788,47208.0
2018-05-29 10:05:00,44.5,44.51,44.43,44.49,23806.0,41.9882,41.9976,41.9221,41.9788,23806.0
2018-05-29 10:10:00,44.44,44.46,44.35,44.37,25034.0,41.9316,41.9504,41.8467,41.8655,25034.0
2018-05-29 10:15:00,44.33,44.37,44.31,44.35,15154.0,41.8278,41.8655,41.8089,41.8467,15154.0
2018-05-29 10:20:00,44.33,44.43,44.29,44.41,54732.0,41.8278,41.9221,41.79,41.9033,54732.0
2018-05-29 10:25:00,44.4,44.56,44.36,44.47,40770.0,41.8938,42.0448,41.8561,41.9599,40770.0
2018-05-29 10:30:00,44.45,44.45,44.22,44.25,37988.0,41.941,41.941,41.724,41.7523,37988.0
2018-05-29 10:35:00,44.24,44.33,44.21,44.31,18200.0,41.7429,41.8278,41.7146,41.8089,18200.0
2018-05-29 10:40:00,44.3,44.41,44.27,44.28,16100.0,41.7995,41.9033,41.7712,41.7806,16100.0
2018-05-29 10:45:00,44.24,44.3,44.16,44.24,24482.0,41.7429,41.7995,41.6674,41.7429,24482.0
2018-05-29 10:50:00,44.26,44.3,44.13,44.16,24450.0,41.7617,41.7995,41.6391,41.6674,24450.0
2018-05-29 10:55:00,44.17,44.17,43.94,43.96,54274.0,41.6768,41.6768,41.4598,41.4787,54274.0
2018-05-29 11:00:00,43.97,43.97,43.68,43.73,72988.0,41.4881,41.4881,41.2145,41.2617,72988.0
2018-05-29 11:05:00,43.73,43.77,43.64,43.7,59340.0,41.2617,41.2994,41.1767,41.2333,59340.0
2018-05-29 11:10:00,43.72,43.83,43.7,43.79,49866.0,41.2522,41.356,41.2333,41.3183,49866.0
2018-05-29 11:15:00,43.81,43.81,43.67,43.68,33184.0,41.3371,41.3371,41.205,41.2145,33184.0
2018-05-29 11:20:00,43.7,43.82,43.68,43.77,28528.0,41.2333,41.3466,41.2145,41.2994,28528.0
2018-05-29 11:25:00,43.75,43.92,43.68,43.8,35132.0,41.2805,41.4409,41.2145,41.3277,35132.0
2018-05-29 11:30:00,43.8,43.81,43.66,43.69,22514.0,41.3277,41.3371,41.1956,41.2239,22514.0
2018-05-29 11:35:00,43.65,43.65,43.44,43.45,97384.0,41.1862,41.1862,40.988,40.9975,97384.0
2018-05-29 11:40:00,43.42,43.45,43.1,43.1,120422.0,40.9692,40.9975,40.6672,40.6672,120422.0
2018-05-29 11:45:00,43.09,43.17,43.0,43.14,107608.0,40.6578,40.7333,40.5729,40.705,107608.0
2018-05-29 11:50:00,43.13,43.23,43.13,43.17,42584.0,40.6955,40.7899,40.6955,40.7333,42584.0
2018-05-29 11:55:00,43.18,43.2,43.08,43.08,40118.0,40.7427,40.7616,40.6483,40.6483,40118.0
2018-05-29 12:00:00,43.06,43.06,42.82,42.85,112774.0,40.6295,40.6295,40.403,40.4313,112774.0
2018-05-29 12:05:00,42.85,42.95,42.8,42.81,86968.0,40.4313,40.5257,40.3841,40.3936,86968.0
2018-05-29 12:10:00,42.82,42.83,42.61,42.62,85256.0,40.403,40.4125,40.2049,40.2143,85256.0
2018-05-29 12:15:00,42.6,42.87,42.6,42.83,60532.0,40.1954,40.4502,40.1954,40.4125,60532.0
2018-05-29 12:20:00,42.83,42.95,42.8,42.9,46910.0,40.4125,40.5257,40.3841,40.4785,46910.0
2018-05-29 12:25:00,42.94,42.99,42.8,42.84,62414.0,40.5162,40.5634,40.3841,40.4219,62414.0
2018-05-29 12:30:00,42.86,43.04,42.83,42.99,59288.0,40.4408,40.6106,40.4125,40.5634,59288.0
2018-05-29 12:35:00,43.01,43.13,42.94,43.02,79388.0,40.5823,40.6955,40.5162,40.5917,79388.0
2018-05-29 12:40:00,43.05,43.16,42.99,42.99,34570.0,40.62,40.7238,40.5634,40.5634,34570.0
2018-05-29 12:45:00,43.02,43.1,43.01,43.1,31226.0,40.5917,40.6672,40.5823,40.6672,31226.0
2018-05-29 12:50:00,43.14,43.23,43.1,43.23,37836.0,40.705,40.7899,40.6672,40.7899,37836.0
2018-05-29 12:55:00,43.2,43.2,43.1,43.16,33922.0,40.7616,40.7616,40.6672,40.7238,33922.0
2018-05-29 13:00:00,43.14,43.14,42.92,42.93,23936.0,40.705,40.705,40.4974,40.5068,23936.0
2018-05-29 13:05:00,42.9,42.91,42.76,42.76,32538.0,40.4785,40.4879,40.3464,40.3464,32538.0
2018-05-29 13:10:00,42.8,42.85,42.76,42.81,23980.0,40.3841,40.4313,40.3464,40.3936,23980.0
2018-05-29 13:15:00,42.8,42.93,42.73,42.9,31880.0,40.3841,40.5068,40.3181,40.4785,31880.0
2018-05-29 13:20:00,42.86,42.99,42.85,42.88,39826.0,40.4408,40.5634,40.4313,40.4596,39826.0
2018-05-29 13:25:00,42.86,42.92,42.8,42.88,30826.0,40.4408,40.4974,40.3841,40.4596,30826.0
2018-05-29 13:30:00,42.88,42.88,42.66,42.69,50808.0,40.4596,40.4596,40.252,40.2804,50808.0
2018-05-29 13:35:00,42.69,42.77,42.69,42.74,15366.0,40.2804,40.3558,40.2804,40.3275,15366.0
2018-05-29 13:40:00,42.74,42.9,42.74,42.84,22110.0,40.3275,40.4785,40.3275,40.4219,22110.0
2018-05-29 13:45:00,42.81,43.03,42.79,42.98,61020.0,40.3936,40.6012,40.3747,40.554,61020.0
2018-05-29 13:50:00,42.99,43.06,42.92,42.96,28402.0,40.5634,40.6295,40.4974,40.5351,28402.0
2018-05-29 13:55:00,42.94,43.0,42.85,42.85,27700.0,40.5162,40.5729,40.4313,40.4313,27700.0
2018-05-29 14:00:00,42.84,42.85,42.59,42.59,74300.0,40.4219,40.4313,40.186,40.186,74300.0
2018-05-29 14:05:00,42.63,42.7,42.62,42.67,11110.0,40.2237,40.2898,40.2143,40.2615,11110.0
2018-05-29 14:10:00,42.69,42.74,42.56,42.71,47104.0,40.2804,40.3275,40.1577,40.2992,47104.0
2018-05-29 14:15:00,42.7,42.73,42.58,42.66,36882.0,40.2898,40.3181,40.1766,40.252,36882.0
2018-05-29 14:20:00,42.65,42.67,42.5,42.64,110664.0,40.2426,40.2615,40.1011,40.2332,110664.0
2018-05-29 14:25:00,42.66,42.85,42.59,42.85,54416.0,40.252,40.4313,40.186,40.4313,54416.0
2018-05-29 14:30:00,42.84,42.92,42.76,42.85,62426.0,40.4219,40.4974,40.3464,40.4313,62426.0
2018-05-29 14:35:00,42.85,42.93,42.71,42.71,37514.0,40.4313,40.5068,40.2992,40.2992,37514.0
2018-05-29 14:40:00,42.71,42.81,42.49,42.53,151874.0,40.2992,40.3936,40.0916,40.1294,151874.0
2018-05-29 14:45:00,42.51,42.69,42.46,42.54,130326.0,40.1105,40.2804,40.0633,40.1388,130326.0
2018-05-29 14:50:00,42.54,42.54,42.42,42.48,68102.0,40.1388,40.1388,40.0256,40.0822,68102.0
2018-05-29 14:55:00,42.45,42.55,42.43,42.48,43986.0,40.0539,40.1483,40.035,40.0822,43986.0
2018-05-29 15:00:00,42.46,42.69,42.43,42.6,65968.0,40.0633,40.2804,40.035,40.1954,65968.0
2018-05-29 15:05:00,42.58,42.7,42.56,42.6,40668.0,40.1766,40.2898,40.1577,40.1954,40668.0
2018-05-29 15:10:00,42.65,42.66,42.58,42.58,50828.0,40.2426,40.252,40.1766,40.1766,50828.0
2018-05-29 15:15:00,42.6,42.63,42.49,42.52,36206.0,40.1954,40.2237,40.0916,40.12,36206.0
2018-05-29 15:20:00,42.52,42.6,42.49,42.58,28128.0,40.12,40.1954,40.0916,40.1766,28128.0
2018-05-29 15:25:00,42.6,42.63,42.52,42.63,47002.0,40.1954,40.2237,40.12,40.2237,47002.0
2018-05-29 15:30:00,42.63,42.79,42.56,42.76,50126.0,40.2237,40.3747,40.1577,40.3464,50126.0
2018-05-29 15:35:00,42.76,42.96,42.74,42.93,79206.0,40.3464,40.5351,40.3275,40.5068,79206.0
2018-05-29 15:40:00,42.93,43.05,42.87,43.05,98636.0,40.5068,40.62,40.4502,40.62,98636.0
2018-05-29 15:45:00,43.09,43.18,43.05,43.07,131324.0,40.6578,40.7427,40.62,40.6389,131324.0
2018-05-29 15:50:00,43.07,43.19,43.05,43.09,71940.0,40.6389,40.7521,40.62,40.6578,71940.0
2018-05-29 15:55:00,43.1,43.13,42.99,43.06,83216.0,40.6672,40.6955,40.5634,40.6295,83216.0
2018-05-30 09:30:00,43.91,44.09,43.91,43.96,156794.0,41.4315,41.6013,41.4315,41.4787,156794.0
2018-05-30 09:35:00,43.99,44.05,43.88,43.97,69818.0,41.507,41.5636,41.4032,41.4881,69818.0
2018-05-30 09:40:00,43.99,44.01,43.8,43.93,76048.0,41.507,41.5258,41.3277,41.4504,76048.0
2018-05-30 09:45:00,43.91,44.0,43.86,43.86,39108.0,41.4315,41.5164,41.3843,41.3843,39108.0
2018-05-30 09:50:00,43.86,43.86,43.72,43.73,36668.0,41.3843,41.3843,41.2522,41.2617,36668.0
2018-05-30 09:55:00,43.72,43.76,43.69,43.7,52842.0,41.2522,41.29,41.2239,41.2333,52842.0
2018-05-30 10:00:00,43.71,43.77,43.69,43.7,15868.0,41.2428,41.2994,41.2239,41.2333,15868.0
2018-05-30 10:05:00,43.72,43.82,43.63,43.81,16780.0,41.2522,41.3466,41.1673,41.3371,16780.0
2018-05-30 10:10:00,43.78,43.96,43.78,43.96,37892.0,41.3088,41.4787,41.3088,41.4787,37892.0
2018-05-30 10:15:00,43.95,44.0,43.88,43.88,15930.0,41.4692,41.5164,41.4032,41.4032,15930.0
2018-05-30 10:20:00,43.9,43.91,43.74,43.75,30450.0,41.4221,41.4315,41.2711,41.2805,30450.0
2018-05-30 10:25:00,43.76,43.84,43.72,43.84,20660.0,41.29,41.3654,41.2522,41.3654,20660.0
2018-05-30 10:30:00,43.88,43.95,43.88,43.94,19120.0,41.4032,41.4692,41.4032,41.4598,19120.0
2018-05-30 10:35:00,43.94,43.98,43.85,43.87,17600.0,41.4598,41.4975,41.3749,41.3938,17600.0
2018-05-30 10:40:00,43.89,44.16,43.85,44.15,47214.0,41.4126,41.6674,41.3749,41.6579,47214.0
2018-05-30 10:45:00,44.17,44.25,44.17,44.23,83588.0,41.6768,41.7523,41.6768,41.7334,83588.0
2018-05-30 10:50:00,44.24,44.27,44.18,44.22,65072.0,41.7429,41.7712,41.6863,41.724,65072.0
2018-05-30 10:55:00,44.26,44.27,44.2,44.22,8842.0,41.7617,41.7712,41.7051,41.724,8842.0
2018-05-30 11:00:00,44.25,44.32,44.21,44.21,52142.0,41.7523,41.8184,41.7146,41.7146,52142.0
2018-05-30 11:05:00,44.2,44.2,44.12,44.13,13716.0,41.7051,41.7051,41.6296,41.6391,13716.0
2018-05-30 11:10:00,44.13,44.18,44.13,44.13,5248.0,41.6391,41.6863,41.6391,41.6391,5248.0
2018-05-30 11:15:00,44.13,44.15,44.08,44.08,10716.0,41.6391,41.6579,41.5919,41.5919,10716.0
2018-05-30 11:20:00,44.09,44.17,44.09,44.17,10666.0,41.6013,41.6768,41.6013,41.6768,10666.0
2018-05-30 11:25:00,44.2,44.24,44.1,44.1,12968.0,41.7051,41.7429,41.6108,41.6108,12968.0
2018-05-30 11:30:00,44.13,44.34,44.13,44.34,21056.0,41.6391,41.8372,41.6391,41.8372,21056.0
2018-05-30 11:35:00,44.34,44.43,44.33,44.41,24712.0,41.8372,41.9221,41.8278,41.9033,24712.0
2018-05-30 11:40:00,44.41,44.41,44.26,44.27,10404.0,41.9033,41.9033,41.7617,41.7712,10404.0
2018-05-30 11:45:00,44.33,44.35,44.32,44.35,13200.0,41.8278,41.8467,41.8184,41.8467,13200.0
2018-05-30 11:50:00,44.38,44.4,44.34,44.4,13344.0,41.875,41.8938,41.8372,41.8938,13344.0
2018-05-30 11:55:00,44.4,44.54,44.36,44.49,52300.0,41.8938,42.0259,41.8561,41.9788,52300.0
2018-05-30 12:00:00,44.52,44.6,44.52,44.58,20126.0,42.0071,42.0825,42.0071,42.0637,20126.0
2018-05-30 12:05:00,44.56,44.6,44.55,44.56,25760.0,42.0448,42.0825,42.0354,42.0448,25760.0
2018-05-30 12:10:00,44.57,44.57,44.52,44.52,4822.0,42.0542,42.0542,42.0071,42.0071,4822.0
2018-05-30 12:15:00,44.56,44.6,44.56,44.6,14400.0,42.0448,42.0825,42.0448,42.0825,14400.0
2018-05-30 12:20:00,44.63,44.71,44.62,44.71,10754.0,42.1109,42.1863,42.1014,42.1863,10754.0
2018-05-30 12:25:00,44.69,44.7,44.65,44.67,4784.0,42.1675,42.1769,42.1297,42.1486,4784.0
2018-05-30 12:30:00,44.68,44.68,44.65,44.65,7252.0,42.158,42.158,42.1297,42.1297,7252.0
2018-05-30 12:35:00,44.65,44.67,44.59,44.59,12822.0,42.1297,42.1486,42.0731,42.0731,12822.0
2018-05-30 12:40:00,44.62,44.63,44.59,44.62,14350.0,42.1014,42.1109,42.0731,42.1014,14350.0
2018-05-30 12:45:00,44.6,44.65,44.59,44.6,17984.0,42.0825,42.1297,42.0731,42.0825,17984.0
2018-05-30 12:50:00,44.6,44.6,44.58,44.6,10220.0,42.0825,42.0825,42.0637,42.0825,10220.0
2018-05-30 12:55:00,44.59,44.67,44.59,44.61,3600.0,42.0731,42.1486,42.0731,42.092,3600.0
2018-05-30 13:00:00,44.63,44.63,44.57,44.58,8658.0,42.1109,42.1109,42.0542,42.0637,8658.0
2018-05-30 13:05:00,44.57,44.61,44.55,44.6,5116.0,42.0542,42.092,42.0354,42.0825,5116.0
2018-05-30 13:10:00,44.59,44.74,44.59,44.73,39764.0,42.0731,42.2146,42.0731,42.2052,39764.0
2018-05-30 13:15:00,44.74,44.92,44.74,44.88,55946.0,42.2146,42.3845,42.2146,42.3467,55946.0
2018-05-30 13:20:00,44.88,44.91,44.81,44.84,18314.0,42.3467,42.375,42.2807,42.309,18314.0
2018-05-30 13:25:00,44.83,44.91,44.77,44.78,29896.0,42.2996,42.375,42.243,42.2524,29896.0
2018-05-30 13:30:00,44.8,44.82,44.79,44.82,10400.0,42.2713,42.2901,42.2618,42.2901,10400.0
2018-05-30 13:35:00,44.82,44.85,44.79,44.85,36158.0,42.2901,42.3184,42.2618,42.3184,36158.0
2018-05-30 13:40:00,44.85,44.87,44.8,44.86,9072.0,42.3184,42.3373,42.2713,42.3279,9072.0
2018-05-30 13:45:00,44.87,44.89,44.85,44.89,19556.0,42.3373,42.3562,42.3184,42.3562,19556.0
2018-05-30 13:50:00,44.9,44.91,44.82,44.82,15276.0,42.3656,42.375,42.2901,42.2901,15276.0
2018-05-30 13:55:00,44.78,44.84,44.77,44.81,9242.0,42.2524,42.309,42.243,42.2807,9242.0
2018-05-30 14:00:00,44.88,44.88,44.82,44.82,3000.0,42.3467,42.3467,42.2901,42.2901,3000.0
2018-05-30 14:05:00,44.8,44.87,44.8,44.87,4400.0,42.2713,42.3373,42.2713,42.3373,4400.0
2018-05-30 14:10:00,44.87,44.9,44.87,44.89,22256.0,42.3373,42.3656,42.3373,42.3562,22256.0
2018-05-30 14:15:00,44.87,44.87,44.77,44.85,17880.0,42.3373,42.3373,42.243,42.3184,17880.0
2018-05-30 14:20:00,44.82,44.87,44.8,44.8,8922.0,42.2901,42.3373,42.2713,42.2713,8922.0
2018-05-30 14:25:00,44.81,44.85,44.81,44.84,9150.0,42.2807,42.3184,42.2807,42.309,9150.0
2018-05-30 14:30:00,44.81,44.99,44.81,44.96,47918.0,42.2807,42.4505,42.2807,42.4222,47918.0
2018-05-30 14:35:00,44.94,44.97,44.92,44.94,12866.0,42.4034,42.4317,42.3845,42.4034,12866.0
2018-05-30 14:40:00,44.94,44.99,44.88,44.88,10406.0,42.4034,42.4505,42.3467,42.3467,10406.0
2018-05-30 14:45:00,44.91,44.91,44.85,44.88,9386.0,42.375,42.375,42.3184,42.3467,9386.0
2018-05-30 14:50:00,44.9,44.93,44.88,44.88,3258.0,42.3656,42.3939,42.3467,42.3467,3258.0
2018-05-30 14:55:00,44.86,44.9,44.85,44.86,5950.0,42.3279,42.3656,42.3184,42.3279,5950.0
2018-05-30 15:00:00,44.9,44.95,44.88,44.88,4812.0,42.3656,42.4128,42.3467,42.3467,4812.0
2018-05-30 15:05:00,44.85,44.86,44.76,44.77,10844.0,42.3184,42.3279,42.2335,42.243,10844.0
2018-05-30 15:10:00,44.77,44.8,44.77,44.79,16226.0,42.243,42.2713,42.243,42.2618,16226.0
2018-05-30 15:15:00,44.79,44.85,44.79,44.8,7670.0,42.2618,42.3184,42.2618,42.2713,7670.0
2018-05-30 15:20:00,44.81,44.83,44.69,44.7,31150.0,42.2807,42.2996,42.1675,42.1769,31150.0
2018-05-30 15:25:00,44.73,44.73,44.7,44.7,28576.0,42.2052,42.2052,42.1769,42.1769,28576.0
2018-05-30 15:30:00,44.69,44.7,44.59,44.69,21452.0,42.1675,42.1769,42.0731,42.1675,21452.0
2018-05-30 15:35:00,44.69,44.69,44.62,44.63,9494.0,42.1675,42.1675,42.1014,42.1109,9494.0
2018-05-30 15:40:00,44.61,44.72,44.59,44.71,28694.0,42.092,42.1958,42.0731,42.1863,28694.0
2018-05-30 15:45:00,44.7,44.7,44.6,44.7,18398.0,42.1769,42.1769,42.0825,42.1769,18398.0
2018-05-30 15:50:00,44.7,44.79,44.7,44.77,24332.0,42.1769,42.2618,42.1769,42.243,24332.0
2018-05-30 15:55:00,44.76,44.83,44.73,44.74,65538.0,42.2335,42.2996,42.2052,42.2146,65538.0
2018-05-31 09:30:00,44.3,44.32,44.03,44.19,101978.0,41.7995,41.8184,41.5447,41.6957,101978.0
2018-05-31 09:35:00,44.19,44.19,44.02,44.09,80514.0,41.6957,41.6957,41.5353,41.6013,80514.0
2018-05-31 09:40:00,44.1,44.24,44.05,44.05,30144.0,41.6108,41.7429,41.5636,41.5636,30144.0
2018-05-31 09:45:00,44.02,44.14,43.95,43.97,70400.0,41.5353,41.6485,41.4692,41.4881,70400.0
2018-05-31 09:50:00,43.95,44.02,43.88,44.01,64424.0,41.4692,41.5353,41.4032,41.5258,64424.0
2018-05-31 09:55:00,44.01,44.01,43.88,43.91,18130.0,41.5258,41.5258,41.4032,41.4315,18130.0
2018-05-31 10:00:00,43.89,44.04,43.84,43.88,74918.0,41.4126,41.5542,41.3654,41.4032,74918.0
2018-05-31 10:05:00,43.87,43.87,43.64,43.72,69778.0,41.3938,41.3938,41.1767,41.2522,69778.0
2018-05-31 10:10:00,43.72,43.85,43.65,43.85,41520.0,41.2522,41.3749,41.1862,41.3749,41520.0
2018-05-31 10:15:00,43.86,43.87,43.7,43.71,31406.0,41.3843,41.3938,41.2333,41.2428,31406.0
2018-05-31 10:20:00,43.73,43.75,43.65,43.66,23458.0,41.2617,41.2805,41.1862,41.1956,23458.0
2018-05-31 10:25:00,43.66,43.74,43.62,43.73,27212.0,41.1956,41.2711,41.1579,41.2617,27212.0
2018-05-31 10:30:00,43.7,43.8,43.67,43.7,16610.0,41.2333,41.3277,41.205,41.2333,16610.0
2018-05-31 10:35:00,43.7,43.71,43.46,43.53,80568.0,41.2333,41.2428,41.0069,41.0729,80568.0
2018-05-31 10:40:00,43.52,43.59,43.48,43.52,38362.0,41.0635,41.1296,41.0258,41.0635,38362.0
2018-05-31 10:45:00,43.49,43.52,43.3,43.3,51834.0,41.0352,41.0635,40.8559,40.8559,51834.0
2018-05-31 10:50:00,43.32,43.38,43.22,43.29,72054.0,40.8748,40.9314,40.7804,40.8465,72054.0
2018-05-31 10:55:00,43.29,43.38,43.24,43.37,44152.0,40.8465,40.9314,40.7993,40.922,44152.0
2018-05-31 11:00:00,43.31,43.47,43.3,43.44,51594.0,40.8654,41.0163,40.8559,40.988,51594.0
2018-05-31 11:05:00,43.43,43.46,43.4,43.41,21694.0,40.9786,41.0069,40.9503,40.9597,21694.0
2018-05-31 11:10:00,43.44,43.47,43.36,43.38,41508.0,40.988,41.0163,40.9125,40.9314,41508.0
2018-05-31 11:15:00,43.35,43.39,43.29,43.34,20246.0,40.9031,40.9408,40.8465,40.8937,20246.0
2018-05-31 11:20:00,43.32,43.4,43.29,43.31,16462.0,40.8748,40.9503,40.8465,40.8654,16462.0
2018-05-31 11:25:00,43.39,43.72,43.37,43.72,49850.0,40.9408,41.2522,40.922,41.2522,49850.0
2018-05-31 11:30:00,43.68,43.68,43.59,43.62,36780.0,41.2145,41.2145,41.1296,41.1579,36780.0
2018-05-31 11:35:00,43.59,43.94,43.54,43.81,52904.0,41.1296,41.4598,41.0824,41.3371,52904.0
2018-05-31 11:40:00,43.81,44.08,43.81,43.94,52278.0,41.3371,41.5919,41.3371,41.4598,52278.0
2018-05-31 11:45:00,43.94,43.96,43.87,43.93,22040.0,41.4598,41.4787,41.3938,41.4504,22040.0
2018-05-31 11:50:00,43.9,43.93,43.81,43.86,31296.0,41.4221,41.4504,41.3371,41.3843,31296.0
2018-05-31 11:55:00,43.87,43.91,43.8,43.83,21262.0,41.3938,41.4315,41.3277,41.356,21262.0
2018-05-31 12:00:00,43.81,43.81,43.69,43.72,16090.0,41.3371,41.3371,41.2239,41.2522,16090.0
2018-05-31 12:05:00,43.71,43.74,43.52,43.52,19210.0,41.2428,41.2711,41.0635,41.0635,19210.0
2018-05-31 12:10:00,43.54,43.63,43.54,43.6,21682.0,41.0824,41.1673,41.0824,41.139,21682.0
2018-05-31 12:15:00,43.57,43.63,43.56,43.63,16186.0,41.1107,41.1673,41.1012,41.1673,16186.0
2018-05-31 12:20:00,43.66,43.67,43.62,43.63,13900.0,41.1956,41.205,41.1579,41.1673,13900.0
2018-05-31 12:25:00,43.62,43.63,43.48,43.49,26908.0,41.1579,41.1673,41.0258,41.0352,26908.0
2018-05-31 12:30:00,43.51,43.52,43.48,43.48,20394.0,41.0541,41.0635,41.0258,41.0258,20394.0
2018-05-31 12:35:00,43.5,43.56,43.5,43.56,6186.0,41.0446,41.1012,41.0446,41.1012,6186.0
2018-05-31 12:40:00,43.51,43.57,43.45,43.57,15872.0,41.0541,41.1107,40.9975,41.1107,15872.0
2018-05-31 12:45:00,43.6,43.67,43.56,43.67,20788.0,41.139,41.205,41.1012,41.205,20788.0
2018-05-31 12:50:00,43.68,43.68,43.6,43.6,10460.0,41.2145,41.2145,41.139,41.139,10460.0
2018-05-31 12:55:00,43.6,43.67,43.56,43.66,8512.0,41.139,41.205,41.1012,41.1956,8512.0
2018-05-31 13:00:00,43.67,43.69,43.5,43.56,16966.0,41.205,41.2239,41.0446,41.1012,16966.0
2018-05-31 13:05:00,43.56,43.57,43.54,43.56,11032.0,41.1012,41.1107,41.0824,41.1012,11032.0
2018-05-31 13:10:00,43.52,43.55,43.45,43.49,9984.0,41.0635,41.0918,40.9975,41.0352,9984.0
2018-05-31 13:15:00,43.49,43.57,43.49,43.55,22000.0,41.0352,41.1107,41.0352,41.0918,22000.0
2018-05-31 13:20:00,43.55,43.61,43.54,43.57,17296.0,41.0918,41.1484,41.0824,41.1107,17296.0
2018-05-31 13:25:00,43.55,43.56,43.5,43.52,2400.0,41.0918,41.1012,41.0446,41.0635,2400.0
2018-05-31 13:30:00,43.62,43.62,43.45,43.45,10808.0,41.1579,41.1579,40.9975,40.9975,10808.0
2018-05-31 13:35:00,43.44,43.51,43.4,43.5,36378.0,40.988,41.0541,40.9503,41.0446,36378.0
2018-05-31 13:40:00,43.49,43.51,43.47,43.49,7962.0,41.0352,41.0541,41.0163,41.0352,7962.0
2018-05-31 13:45:00,43.47,43.49,43.45,43.47,2200.0,41.0163,41.0352,40.9975,41.0163,2200.0
2018-05-31 13:50:00,43.48,43.48,43.35,43.44,26540.0,41.0258,41.0258,40.9031,40.988,26540.0
2018-05-31 13:55:00,43.41,43.41,43.18,43.21,89890.0,40.9597,40.9597,40.7427,40.771,89890.0
2018-05-31 14:00:00,43.19,43.19,43.01,43.13,52530.0,40.7521,40.7521,40.5823,40.6955,52530.0
2018-05-31 14:05:00,43.15,43.18,43.14,43.16,15794.0,40.7144,40.7427,40.705,40.7238,15794.0
2018-05-31 14:10:00,43.15,43.2,43.13,43.2,46240.0,40.7144,40.7616,40.6955,40.7616,46240.0
2018-05-31 14:15:00,43.16,43.4,43.16,43.37,62814.0,40.7238,40.9503,40.7238,40.922,62814.0
2018-05-31 14:20:00,43.35,43.43,43.35,43.38,49836.0,40.9031,40.9786,40.9031,40.9314,49836.0
2018-05-31 14:25:00,43.39,43.44,43.34,43.34,14110.0,40.9408,40.988,40.8937,40.8937,14110.0
2018-05-31 14:30:00,43.34,43.38,43.29,43.36,47880.0,40.8937,40.9314,40.8465,40.9125,47880.0
2018-05-31 14:35:00,43.34,43.34,43.25,43.26,19040.0,40.8937,40.8937,40.8087,40.8182,19040.0
2018-05-31 14:40:00,43.27,43.36,43.23,43.33,17266.0,40.8276,40.9125,40.7899,40.8842,17266.0
2018-05-31 14:45:00,43.35,43.38,43.32,43.32,7800.0,40.9031,40.9314,40.8748,40.8748,7800.0
2018-05-31 14:50:00,43.34,43.45,43.33,43.43,6140.0,40.8937,40.9975,40.8842,40.9786,6140.0
2018-05-31 14:55:00,43.44,43.44,43.36,43.4,19968.0,40.988,40.988,40.9125,40.9503,19968.0
2018-05-31 15:00:00,43.46,43.53,43.37,43.4,19838.0,41.0069,41.0729,40.922,40.9503,19838.0
2018-05-31 15:05:00,43.44,43.68,43.44,43.65,31372.0,40.988,41.2145,40.988,41.1862,31372.0
2018-05-31 15:10:00,43.63,43.66,43.57,43.63,26040.0,41.1673,41.1956,41.1107,41.1673,26040.0
2018-05-31 15:15:00,43.62,43.65,43.55,43.56,12700.0,41.1579,41.1862,41.0918,41.1012,12700.0
2018-05-31 15:20:00,43.55,43.64,43.5,43.52,44148.0,41.0918,41.1767,41.0446,41.0635,44148.0
2018-05-31 15:25:00,43.51,43.61,43.51,43.61,35488.0,41.0541,41.1484,41.0541,41.1484,35488.0
2018-05-31 15:30:00,43.55,43.57,43.48,43.49,25222.0,41.0918,41.1107,41.0258,41.0352,25222.0
2018-05-31 15:35:00,43.48,43.66,43.48,43.61,68754.0,41.0258,41.1956,41.0258,41.1484,68754.0
2018-05-31 15:40:00,43.62,43.63,43.44,43.46,20068.0,41.1579,41.1673,40.988,41.0069,20068.0
2018-05-31 15:45:00,43.44,43.51,43.41,43.48,35938.0,40.988,41.0541,40.9597,41.0258,35938.0
2018-05-31 15:50:00,43.46,43.46,43.35,43.43,67486.0,41.0069,41.0069,40.9031,40.9786,67486.0
2018-05-31 15:55:00,43.41,43.54,43.33,43.38,81644.0,40.9597,41.0824,40.8842,40.9314,81644.0
2018-06-01 09:30:00,44.35,44.44,44.27,44.42,135518.0,41.8467,41.9316,41.7712,41.9127,135518.0
2018-06-01 09:35:00,44.44,44.49,44.38,44.38,118556.0,41.9316,41.9788,41.875,41.875,118556.0
2018-06-01 09:40:00,44.42,44.61,44.39,44.57,69342.0,41.9127,42.092,41.8844,42.0542,69342.0
2018-06-01 09:45:00,44.59,44.6,44.54,44.56,29990.0,42.0731,42.0825,42.0259,42.0448,29990.0
2018-06-01 09:50:00,44.59,44.63,44.56,44.59,37480.0,42.0731,42.1109,42.0448,42.0731,37480.0
2018-06-01 09:55:00,44.58,44.6,44.49,44.51,26398.0,42.0637,42.0825,41.9788,41.9976,26398.0
2018-06-01 10:00:00,44.52,44.6,44.52,44.59,31248.0,42.0071,42.0825,42.0071,42.0731,31248.0
2018-06-01 10:05:00,44.58,44.58,44.39,44.39,89348.0,42.0637,42.0637,41.8844,41.8844,89348.0
2018-06-01 10:10:00,44.4,44.46,44.39,44.43,31046.0,41.8938,41.9504,41.8844,41.9221,31046.0
2018-06-01 10:15:00,44.4,44.41,44.14,44.38,125650.0,41.8938,41.9033,41.6485,41.875,125650.0
2018-06-01 10:20:00,44.38,44.77,44.38,44.62,103574.0,41.875,42.243,41.875,42.1014,103574.0
2018-06-01 10:25:00,44.6,44.62,44.49,44.49,34108.0,42.0825,42.1014,41.9788,41.9788,34108.0
2018-06-01 10:30:00,44.5,44.52,44.37,44.49,49848.0,41.9882,42.0071,41.8655,41.9788,49848.0
2018-06-01 10:35:00,44.49,44.54,44.44,44.5,19750.0,41.9788,42.0259,41.9316,41.9882,19750.0
2018-06-01 10:40:00,44.49,44.5,44.29,44.29,34958.0,41.9788,41.9882,41.79,41.79,34958.0
2018-06-01 10:45:00,44.38,44.49,44.36,44.44,25452.0,41.875,41.9788,41.8561,41.9316,25452.0
2018-06-01 10:50:00,44.47,44.48,44.4,44.48,20360.0,41.9599,41.9693,41.8938,41.9693,20360.0
2018-06-01 10:55:00,44.44,44.5,44.43,44.43,42568.0,41.9316,41.9882,41.9221,41.9221,42568.0
2018-06-01 11:00:00,44.5,44.53,44.43,44.47,11498.0,41.9882,42.0165,41.9221,41.9599,11498.0
2018-06-01 11:05:00,44.46,44.49,44.39,44.4,7000.0,41.9504,41.9788,41.8844,41.8938,7000.0
2018-06-01 11:10:00,44.37,44.45,44.35,44.38,11400.0,41.8655,41.941,41.8467,41.875,11400.0
2018-06-01 11:15:00,44.36,44.38,44.32,44.34,4700.0,41.8561,41.875,41.8184,41.8372,4700.0
2018-06-01 11:20:00,44.36,44.44,44.35,44.35,10608.0,41.8561,41.9316,41.8467,41.8467,10608.0
2018-06-01 11:25:00,44.4,44.5,44.33,44.33,23424.0,41.8938,41.9882,41.8278,41.8278,23424.0
2018-06-01 11:30:00,44.32,44.47,44.27,44.43,21400.0,41.8184,41.9599,41.7712,41.9221,21400.0
2018-06-01 11:35:00,44.49,44.51,44.42,44.46,24226.0,41.9788,41.9976,41.9127,41.9504,24226.0
2018-06-01 11:40:00,44.48,44.48,44.4,44.41,3400.0,41.9693,41.9693,41.8938,41.9033,3400.0
2018-06-01 11:45:00,44.39,44.4,44.38,44.38,5400.0,41.8844,41.8938,41.875,41.875,5400.0
2018-06-01 11:50:00,44.4,44.5,44.4,44.45,17380.0,41.8938,41.9882,41.8938,41.941,17380.0
2018-06-01 11:55:00,44.46,44.49,44.46,44.49,7222.0,41.9504,41.9788,41.9504,41.9788,7222.0
2018-06-01 12:00:00,44.48,44.52,44.46,44.52,15660.0,41.9693,42.0071,41.9504,42.0071,15660.0
2018-06-01 12:05:00,44.52,44.57,44.52,44.53,6066.0,42.0071,42.0542,42.0071,42.0165,6066.0
2018-06-01 12:10:00,44.55,44.6,44.54,44.59,12996.0,42.0354,42.0825,42.0259,42.0731,12996.0
2018-06-01 12:15:00,44.6,44.66,44.6,44.6,10240.0,42.0825,42.1392,42.0825,42.0825,10240.0
2018-06-01 12:20:00,44.6,44.6,44.54,44.55,12424.0,42.0825,42.0825,42.0259,42.0354,12424.0
2018-06-01 12:25:00,44.56,44.57,44.54,44.55,15600.0,42.0448,42.0542,42.0259,42.0354,15600.0
2018-06-01 12:30:00,44.56,44.62,44.54,44.6,8692.0,42.0448,42.1014,42.0259,42.0825,8692.0
2018-06-01 12:35:00,44.61,44.64,44.59,44.61,8194.0,42.092,42.1203,42.0731,42.092,8194.0
2018-06-01 12:40:00,44.63,44.65,44.6,44.63,9116.0,42.1109,42.1297,42.0825,42.1109,9116.0
2018-06-01 12:45:00,44.62,44.66,44.6,44.6,15880.0,42.1014,42.1392,42.0825,42.0825,15880.0
2018-06-01 12:50:00,44.58,44.59,44.57,44.59,2660.0,42.0637,42.0731,42.0542,42.0731,2660.0
2018-06-01 12:55:00,44.58,44.61,44.53,44.61,8200.0,42.0637,42.092,42.0165,42.092,8200.0
2018-06-01 13:00:00,44.63,44.69,44.61,44.68,27992.0,42.1109,42.1675,42.092,42.158,27992.0
2018-06-01 13:05:00,44.68,44.69,44.66,44.68,8766.0,42.158,42.1675,42.1392,42.158,8766.0
2018-06-01 13:10:00,44.68,44.69,44.66,44.68,11318.0,42.158,42.1675,42.1392,42.158,11318.0
2018-06-01 13:15:00,44.67,44.67,44.63,44.66,4200.0,42.1486,42.1486,42.1109,42.1392,4200.0
2018-06-01 13:20:00,44.65,44.71,44.63,44.7,22244.0,42.1297,42.1863,42.1109,42.1769,22244.0
2018-06-01 13:25:00,44.71,44.73,44.71,44.72,5880.0,42.1863,42.2052,42.1863,42.1958,5880.0
2018-06-01 13:30:00,44.71,44.74,44.66,44.66,21828.0,42.1863,42.2146,42.1392,42.1392,21828.0
2018-06-01 13:35:00,44.66,44.66,44.63,44.66,6380.0,42.1392,42.1392,42.1109,42.1392,6380.0
2018-06-01 13:40:00,44.64,44.65,44.63,44.63,1800.0,42.1203,42.1297,42.1109,42.1109,1800.0
2018-06-01 13:45:00,44.62,44.63,44.59,44.59,17000.0,42.1014,42.1109,42.0731,42.0731,17000.0
2018-06-01 13:50:00,44.58,44.63,44.58,44.63,8162.0,42.0637,42.1109,42.0637,42.1109,8162.0
2018-06-01 13:55:00,44.6,44.62,44.59,44.6,8440.0,42.0825,42.1014,42.0731,42.0825,8440.0
2018-06-01 14:00:00,44.61,44.64,44.51,44.51,11850.0,42.092,42.1203,41.9976,41.9976,11850.0
2018-06-01 14:05:00,44.52,44.53,44.4,44.43,29260.0,42.0071,42.0165,41.8938,41.9221,29260.0
2018-06-01 14:10:00,44.43,44.46,44.39,44.45,12812.0,41.9221,41.9504,41.8844,41.941,12812.0
2018-06-01 14:15:00,44.45,44.47,44.44,44.45,5200.0,41.941,41.9599,41.9316,41.941,5200.0
2018-06-01 14:20:00,44.46,44.52,44.46,44.49,15680.0,41.9504,42.0071,41.9504,41.9788,15680.0
2018-06-01 14:25:00,44.49,44.49,44.47,44.47,3248.0,41.9788,41.9788,41.9599,41.9599,3248.0
2018-06-01 14:30:00,44.5,44.51,44.39,44.42,12000.0,41.9882,41.9976,41.8844,41.9127,12000.0
2018-06-01 14:35:00,44.41,44.47,44.39,44.45,16050.0,41.9033,41.9599,41.8844,41.941,16050.0
2018-06-01 14:40:00,44.49,44.56,44.49,44.56,11636.0,41.9788,42.0448,41.9788,42.0448,11636.0
2018-06-01 14:45:00,44.55,44.59,44.54,44.57,7000.0,42.0354,42.0731,42.0259,42.0542,7000.0
2018-06-01 14:50:00,44.56,44.6,44.56,44.59,7346.0,42.0448,42.0825,42.0448,42.0731,7346.0
2018-06-01 14:55:00,44.6,44.64,44.58,44.59,29190.0,42.0825,42.1203,42.0637,42.0731,29190.0
2018-06-01 15:00:00,44.57,44.57,44.54,44.56,18834.0,42.0542,42.0542,42.0259,42.0448,18834.0
2018-06-01 15:05:00,44.53,44.53,44.43,44.43,16492.0,42.0165,42.0165,41.9221,41.9221,16492.0
2018-06-01 15:10:00,44.45,44.45,44.32,44.33,19906.0,41.941,41.941,41.8184,41.8278,19906.0
2018-06-01 15:15:00,44.36,44.36,44.33,44.35,11024.0,41.8561,41.8561,41.8278,41.8467,11024.0
2018-06-01 15:20:00,44.34,44.38,44.28,44.34,15770.0,41.8372,41.875,41.7806,41.8372,15770.0
2018-06-01 15:25:00,44.34,44.37,44.32,44.35,11286.0,41.8372,41.8655,41.8184,41.8467,11286.0
2018-06-01 15:30:00,44.37,44.4,44.35,44.4,5200.0,41.8655,41.8938,41.8467,41.8938,5200.0
2018-06-01 15:35:00,44.4,44.42,44.36,44.4,27220.0,41.8938,41.9127,41.8561,41.8938,27220.0
2018-06-01 15:40:00,44.39,44.42,44.37,44.41,14722.0,41.8844,41.9127,41.8655,41.9033,14722.0
2018-06-01 15:45:00,44.42,44.42,44.38,44.38,32404.0,41.9127,41.9127,41.875,41.875,32404.0
2018-06-01 15:50:00,44.37,44.48,44.37,44.48,29162.0,41.8655,41.9693,41.8655,41.9693,29162.0
2018-06-01 15:55:00,44.47,44.54,44.42,44.52,84230.0,41.9599,42.0259,41.9127,42.0071,84230.0
2018-06-04 09:30:00,45.25,45.48,45.18,45.47,183194.0,42.6959,42.9129,42.6298,42.9034,183194.0
2018-06-04 09:35:00,45.49,45.65,45.48,45.65,110854.0,42.9223,43.0733,42.9129,43.0733,110854.0
2018-06-04 09:40:00,45.66,45.77,45.63,45.71,73314.0,43.0827,43.1865,43.0544,43.1299,73314.0
2018-06-04 09:45:00,45.72,45.74,45.64,45.65,35066.0,43.1393,43.1582,43.0638,43.0733,35066.0
2018-06-04 09:50:00,45.66,45.71,45.63,45.65,36396.0,43.0827,43.1299,43.0544,43.0733,36396.0
2018-06-04 09:55:00,45.63,45.68,45.63,45.64,15960.0,43.0544,43.1016,43.0544,43.0638,15960.0
2018-06-04 10:00:00,45.7,45.72,45.54,45.55,38734.0,43.1205,43.1393,42.9695,42.9789,38734.0
2018-06-04 10:05:00,45.55,45.6,45.48,45.49,62744.0,42.9789,43.0261,42.9129,42.9223,62744.0
2018-06-04 10:10:00,45.51,45.59,45.51,45.55,13752.0,42.9412,43.0167,42.9412,42.9789,13752.0
2018-06-04 10:15:00,45.58,45.63,45.54,45.6,31958.0,43.0072,43.0544,42.9695,43.0261,31958.0
2018-06-04 10:20:00,45.6,45.67,45.6,45.6,28278.0,43.0261,43.0921,43.0261,43.0261,28278.0
2018-06-04 10:25:00,45.59,45.6,45.49,45.5,29946.0,43.0167,43.0261,42.9223,42.9317,29946.0
2018-06-04 10:30:00,45.48,45.52,45.43,45.51,25648.0,42.9129,42.9506,42.8657,42.9412,25648.0
2018-06-04 10:35:00,45.51,45.55,45.48,45.53,10226.0,42.9412,42.9789,42.9129,42.9601,10226.0
2018-06-04 10:40:00,45.54,45.57,45.49,45.56,7782.0,42.9695,42.9978,42.9223,42.9884,7782.0
2018-06-04 10:45:00,45.57,45.6,45.52,45.55,20182.0,42.9978,43.0261,42.9506,42.9789,20182.0
2018-06-04 10:50:00,45.58,45.6,45.54,45.59,5420.0,43.0072,43.0261,42.9695,43.0167,5420.0
2018-06-04 10:55:00,45.57,45.66,45.57,45.62,24250.0,42.9978,43.0827,42.9978,43.045,24250.0
2018-06-04 11:00:00,45.63,45.71,45.62,45.67,27952.0,43.0544,43.1299,43.045,43.0921,27952.0
2018-06-04 11:05:00,45.63,45.65,45.58,45.58,8740.0,43.0544,43.0733,43.0072,43.0072,8740.0
2018-06-04 11:10:00,45.59,45.64,45.5,45.51,13084.0,43.0167,43.0638,42.9317,42.9412,13084.0
2018-06-04 11:15:00,45.49,45.56,45.48,45.53,22136.0,42.9223,42.9884,42.9129,42.9601,22136.0
2018-06-04 11:20:00,45.51,45.55,45.44,45.48,9594.0,42.9412,42.9789,42.8751,42.9129,9594.0
2018-06-04 11:25:00,45.49,45.53,45.49,45.52,10688.0,42.9223,42.9601,42.9223,42.9506,10688.0
2018-06-04 11:30:00,45.56,45.57,45.51,45.52,6782.0,42.9884,42.9978,42.9412,42.9506,6782.0
2018-06-04 11:35:00,45.54,45.54,45.48,45.51,43188.0,42.9695,42.9695,42.9129,42.9412,43188.0
2018-06-04 11:40:00,45.52,45.55,45.49,45.55,10352.0,42.9506,42.9789,42.9223,42.9789,10352.0
2018-06-04 11:45:00,45.59,45.6,45.58,45.59,15664.0,43.0167,43.0261,43.0072,43.0167,15664.0
2018-06-04 11:50:00,45.59,45.59,45.51,45.54,6758.0,43.0167,43.0167,42.9412,42.9695,6758.0
2018-06-04 11:55:00,45.57,45.6,45.57,45.6,4000.0,42.9978,43.0261,42.9978,43.0261,4000.0
2018-06-04 12:00:00,45.58,45.6,45.55,45.57,9406.0,43.0072,43.0261,42.9789,42.9978,9406.0
2018-06-04 12:05:00,45.59,45.6,45.57,45.57,21000.0,43.0167,43.0261,42.9978,42.9978,21000.0
2018-06-04 12:10:00,45.5,45.58,45.48,45.57,23784.0,42.9317,43.0072,42.9129,42.9978,23784.0
2018-06-04 12:15:00,45.57,45.6,45.56,45.6,7260.0,42.9978,43.0261,42.9884,43.0261,7260.0
2018-06-04 12:20:00,45.6,45.68,45.6,45.62,87986.0,43.0261,43.1016,43.0261,43.045,87986.0
2018-06-04 12:25:00,45.63,45.65,45.6,45.62,15650.0,43.0544,43.0733,43.0261,43.045,15650.0
2018-06-04 12:30:00,45.61,45.63,45.6,45.63,3562.0,43.0355,43.0544,43.0261,43.0544,3562.0
2018-06-04 12:35:00,45.63,45.63,45.6,45.6,10550.0,43.0544,43.0544,43.0261,43.0261,10550.0
2018-06-04 12:40:00,45.6,45.6,45.55,45.57,12690.0,43.0261,43.0261,42.9789,42.9978,12690.0
2018-06-04 12:45:00,45.57,45.58,45.55,45.57,5484.0,42.9978,43.0072,42.9789,42.9978,5484.0
2018-06-04 12:50:00,45.58,45.6,45.56,45.57,4428.0,43.0072,43.0261,42.9884,42.9978,4428.0
2018-06-04 12:55:00,45.55,45.55,45.52,45.53,4800.0,42.9789,42.9789,42.9506,42.9601,4800.0
2018-06-04 13:00:00,45.55,45.6,45.55,45.59,6160.0,42.9789,43.0261,42.9789,43.0167,6160.0
2018-06-04 13:05:00,45.6,45.62,45.53,45.55,6800.0,43.0261,43.045,42.9601,42.9789,6800.0
2018-06-04 13:10:00,45.55,45.55,45.52,45.53,5450.0,42.9789,42.9789,42.9506,42.9601,5450.0
2018-06-04 13:15:00,45.52,45.54,45.52,45.53,5200.0,42.9506,42.9695,42.9506,42.9601,5200.0
2018-06-04 13:20:00,45.53,45.56,45.53,45.55,7400.0,42.9601,42.9884,42.9601,42.9789,7400.0
2018-06-04 13:25:00,45.53,45.55,45.53,45.54,800.0,42.9601,42.9789,42.9601,42.9695,800.0
2018-06-04 13:30:00,45.52,45.54,45.47,45.47,15850.0,42.9506,42.9695,42.9034,42.9034,15850.0
2018-06-04 13:35:00,45.45,45.5,45.44,45.47,52410.0,42.8846,42.9317,42.8751,42.9034,52410.0
2018-06-04 13:40:00,45.47,45.48,45.44,45.44,4700.0,42.9034,42.9129,42.8751,42.8751,4700.0
2018-06-04 13:45:00,45.47,45.48,45.44,45.45,7000.0,42.9034,42.9129,42.8751,42.8846,7000.0
2018-06-04 13:50:00,45.43,45.43,45.39,45.4,18302.0,42.8657,42.8657,42.828,42.8374,18302.0
2018-06-04 13:55:00,45.4,45.44,45.38,45.43,19240.0,42.8374,42.8751,42.8185,42.8657,19240.0
2018-06-04 14:00:00,45.43,45.44,45.4,45.41,12320.0,42.8657,42.8751,42.8374,42.8468,12320.0
2018-06-04 14:05:00,45.42,45.44,45.41,45.44,3928.0,42.8563,42.8751,42.8468,42.8751,3928.0
2018-06-04 14:10:00,45.43,45.46,45.43,45.45,6530.0,42.8657,42.894,42.8657,42.8846,6530.0
2018-06-04 14:15:00,45.46,45.46,45.41,45.43,4826.0,42.894,42.894,42.8468,42.8657,4826.0
2018-06-04 14:20:00,45.42,45.44,45.42,45.43,4920.0,42.8563,42.8751,42.8563,42.8657,4920.0
2018-06-04 14:25:00,45.44,45.44,45.4,45.41,4740.0,42.8751,42.8751,42.8374,42.8468,4740.0
2018-06-04 14:30:00,45.41,45.41,45.38,45.38,7734.0,42.8468,42.8468,42.8185,42.8185,7734.0
2018-06-04 14:35:00,45.38,45.41,45.36,45.41,9908.0,42.8185,42.8468,42.7996,42.8468,9908.0
2018-06-04 14:40:00,45.37,45.39,45.37,45.38,5000.0,42.8091,42.828,42.8091,42.8185,5000.0
2018-06-04 14:45:00,45.38,45.41,45.38,45.41,2884.0,42.8185,42.8468,42.8185,42.8468,2884.0
2018-06-04 14:50:00,45.41,45.44,45.4,45.42,2640.0,42.8468,42.8751,42.8374,42.8563,2640.0
2018-06-04 14:55:00,45.45,45.5,45.44,45.48,29972.0,42.8846,42.9317,42.8751,42.9129,29972.0
2018-06-04 15:00:00,45.47,45.5,45.46,45.49,7460.0,42.9034,42.9317,42.894,42.9223,7460.0
2018-06-04 15:05:00,45.49,45.51,45.49,45.5,15654.0,42.9223,42.9412,42.9223,42.9317,15654.0
2018-06-04 15:10:00,45.49,45.53,45.46,45.52,11704.0,42.9223,42.9601,42.894,42.9506,11704.0
2018-06-04 15:15:00,45.52,45.54,45.5,45.53,10028.0,42.9506,42.9695,42.9317,42.9601,10028.0
2018-06-04 15:20:00,45.52,45.54,45.5,45.52,4306.0,42.9506,42.9695,42.9317,42.9506,4306.0
2018-06-04 15:25:00,45.52,45.54,45.51,45.52,4140.0,42.9506,42.9695,42.9412,42.9506,4140.0
2018-06-04 15:30:00,45.5,45.54,45.49,45.54,7698.0,42.9317,42.9695,42.9223,42.9695,7698.0
2018-06-04 15:35:00,45.54,45.56,45.5,45.52,4820.0,42.9695,42.9884,42.9317,42.9506,4820.0
2018-06-04 15:40:00,45.54,45.57,45.54,45.55,17152.0,42.9695,42.9978,42.9695,42.9789,17152.0
2018-06-04 15:45:00,45.56,45.56,45.44,45.49,68624.0,42.9884,42.9884,42.8751,42.9223,68624.0
2018-06-04 15:50:00,45.52,45.57,45.5,45.52,27340.0,42.9506,42.9978,42.9317,42.9506,27340.0
2018-06-04 15:55:00,45.53,45.54,45.46,45.5,58066.0,42.9601,42.9695,42.894,42.9317,58066.0
2018-06-05 09:30:00,45.49,45.52,45.4,45.5,67866.0,42.9223,42.9506,42.8374,42.9317,67866.0
2018-06-05 09:35:00,45.51,45.53,45.43,45.43,43098.0,42.9412,42.9601,42.8657,42.8657,43098.0
2018-06-05 09:40:00,45.43,45.49,45.37,45.44,30770.0,42.8657,42.9223,42.8091,42.8751,30770.0
2018-06-05 09:45:00,45.43,45.44,45.34,45.38,13276.0,42.8657,42.8751,42.7808,42.8185,13276.0
2018-06-05 09:50:00,45.38,45.44,45.35,45.44,45526.0,42.8185,42.8751,42.7902,42.8751,45526.0
2018-06-05 09:55:00,45.44,45.46,45.4,45.46,21196.0,42.8751,42.894,42.8374,42.894,21196.0
2018-06-05 10:00:00,45.45,45.6,45.45,45.59,36860.0,42.8846,43.0261,42.8846,43.0167,36860.0
2018-06-05 10:05:00,45.58,45.65,45.57,45.59,28600.0,43.0072,43.0733,42.9978,43.0167,28600.0
2018-06-05 10:10:00,45.6,45.62,45.52,45.52,27174.0,43.0261,43.045,42.9506,42.9506,27174.0
2018-06-05 10:15:00,45.51,45.55,45.49,45.52,18538.0,42.9412,42.9789,42.9223,42.9506,18538.0
2018-06-05 10:20:00,45.51,45.51,45.44,45.45,36596.0,42.9412,42.9412,42.8751,42.8846,36596.0
2018-06-05 10:25:00,45.43,45.52,45.4,45.52,17894.0,42.8657,42.9506,42.8374,42.9506,17894.0
2018-06-05 10:30:00,45.52,45.56,45.44,45.44,45572.0,42.9506,42.9884,42.8751,42.8751,45572.0
2018-06-05 10:35:00,45.4,45.4,45.23,45.3,45510.0,42.8374,42.8374,42.677,42.743,45510.0
2018-06-05 10:40:00,45.28,45.28,45.19,45.25,36234.0,42.7242,42.7242,42.6392,42.6959,36234.0
2018-06-05 10:45:00,45.26,45.27,45.17,45.24,35616.0,42.7053,42.7147,42.6204,42.6864,35616.0
2018-06-05 10:50:00,45.25,45.36,45.25,45.36,20022.0,42.6959,42.7996,42.6959,42.7996,20022.0
2018-06-05 10:55:00,45.35,45.42,45.34,45.38,17192.0,42.7902,42.8563,42.7808,42.8185,17192.0
2018-06-05 11:00:00,45.38,45.38,45.32,45.32,18800.0,42.8185,42.8185,42.7619,42.7619,18800.0
2018-06-05 11:05:00,45.32,45.32,45.12,45.13,37088.0,42.7619,42.7619,42.5732,42.5826,37088.0
2018-06-05 11:10:00,45.14,45.23,45.12,45.22,16002.0,42.5921,42.677,42.5732,42.6675,16002.0
2018-06-05 11:15:00,45.27,45.33,45.27,45.33,19660.0,42.7147,42.7713,42.7147,42.7713,19660.0
2018-06-05 11:20:00,45.32,45.33,45.22,45.22,28744.0,42.7619,42.7713,42.6675,42.6675,28744.0
2018-06-05 11:25:00,45.2,45.23,45.17,45.2,12876.0,42.6487,42.677,42.6204,42.6487,12876.0
2018-06-05 11:30:00,45.21,45.21,45.13,45.13,20494.0,42.6581,42.6581,42.5826,42.5826,20494.0
2018-06-05 11:35:00,45.13,45.18,45.04,45.13,28950.0,42.5826,42.6298,42.4977,42.5826,28950.0
2018-06-05 11:40:00,45.1,45.1,44.96,44.99,51416.0,42.5543,42.5543,42.4222,42.4505,51416.0
2018-06-05 11:45:00,45.0,45.05,44.95,45.05,18422.0,42.46,42.5071,42.4128,42.5071,18422.0
2018-06-05 11:50:00,45.05,45.09,45.02,45.07,25286.0,42.5071,42.5449,42.4788,42.526,25286.0
2018-06-05 11:55:00,45.08,45.12,45.07,45.1,8664.0,42.5355,42.5732,42.526,42.5543,8664.0
2018-06-05 12:00:00,45.07,45.13,45.0,45.01,4864.0,42.526,42.5826,42.46,42.4694,4864.0
2018-06-05 12:05:00,45.01,45.13,44.94,45.12,10372.0,42.4694,42.5826,42.4034,42.5732,10372.0
2018-06-05 12:10:00,45.15,45.21,45.15,45.19,10700.0,42.6015,42.6581,42.6015,42.6392,10700.0
2018-06-05 12:15:00,45.2,45.2,45.12,45.13,8600.0,42.6487,42.6487,42.5732,42.5826,8600.0
2018-06-05 12:20:00,45.13,45.13,45.02,45.02,18480.0,42.5826,42.5826,42.4788,42.4788,18480.0
2018-06-05 12:25:00,45.02,45.13,45.02,45.13,4774.0,42.4788,42.5826,42.4788,42.5826,4774.0
2018-06-05 12:30:00,45.04,45.1,45.04,45.1,1594.0,42.4977,42.5543,42.4977,42.5543,1594.0
2018-06-05 12:35:00,45.1,45.15,45.08,45.13,3460.0,42.5543,42.6015,42.5355,42.5826,3460.0
2018-06-05 12:40:00,45.18,45.27,45.18,45.23,19220.0,42.6298,42.7147,42.6298,42.677,19220.0
2018-06-05 12:45:00,45.2,45.2,45.11,45.12,4360.0,42.6487,42.6487,42.5638,42.5732,4360.0
2018-06-05 12:50:00,45.15,45.18,45.12,45.18,1684.0,42.6015,42.6298,42.5732,42.6298,1684.0
2018-06-05 12:55:00,45.19,45.21,45.18,45.2,4400.0,42.6392,42.6581,42.6298,42.6487,4400.0
2018-06-05 13:00:00,45.21,45.26,45.21,45.24,6200.0,42.6581,42.7053,42.6581,42.6864,6200.0
2018-06-05 13:05:00,45.23,45.3,45.2,45.3,11018.0,42.677,42.743,42.6487,42.743,11018.0
2018-06-05 13:10:00,45.27,45.35,45.27,45.34,7600.0,42.7147,42.7902,42.7147,42.7808,7600.0
2018-06-05 13:15:00,45.35,45.43,45.35,45.42,29234.0,42.7902,42.8657,42.7902,42.8563,29234.0
2018-06-05 13:20:00,45.43,45.43,45.38,45.38,23090.0,42.8657,42.8657,42.8185,42.8185,23090.0
2018-06-05 13:25:00,45.39,45.4,45.35,45.37,6636.0,42.828,42.8374,42.7902,42.8091,6636.0
2018-06-05 13:30:00,45.37,45.38,45.34,45.34,2402.0,42.8091,42.8185,42.7808,42.7808,2402.0
2018-06-05 13:35:00,45.33,45.35,45.3,45.35,13222.0,42.7713,42.7902,42.743,42.7902,13222.0
2018-06-05 13:40:00,45.32,45.35,45.3,45.35,4934.0,42.7619,42.7902,42.743,42.7902,4934.0
2018-06-05 13:45:00,45.38,45.38,45.35,45.35,4270.0,42.8185,42.8185,42.7902,42.7902,4270.0
2018-06-05 13:50:00,45.35,45.37,45.32,45.32,1918.0,42.7902,42.8091,42.7619,42.7619,1918.0
2018-06-05 13:55:00,45.35,45.38,45.35,45.37,1200.0,42.7902,42.8185,42.7902,42.8091,1200.0
2018-06-05 14:00:00,45.37,45.37,45.27,45.31,3600.0,42.8091,42.8091,42.7147,42.7525,3600.0
2018-06-05 14:05:00,45.32,45.32,45.32,45.32,400.0,42.7619,42.7619,42.7619,42.7619,400.0
2018-06-05 14:10:00,45.34,45.41,45.34,45.4,3854.0,42.7808,42.8468,42.7808,42.8374,3854.0
2018-06-05 14:15:00,45.43,45.49,45.43,45.48,16404.0,42.8657,42.9223,42.8657,42.9129,16404.0
2018-06-05 14:20:00,45.47,45.47,45.42,45.43,14430.0,42.9034,42.9034,42.8563,42.8657,14430.0
2018-06-05 14:25:00,45.47,45.47,45.45,45.46,2556.0,42.9034,42.9034,42.8846,42.894,2556.0
2018-06-05 14:30:00,45.46,45.48,45.45,45.47,4120.0,42.894,42.9129,42.8846,42.9034,4120.0
2018-06-05 14:35:00,45.47,45.47,45.42,45.45,4870.0,42.9034,42.9034,42.8563,42.8846,4870.0
2018-06-05 14:40:00,45.44,45.47,45.44,45.44,3040.0,42.8751,42.9034,42.8751,42.8751,3040.0
2018-06-05 14:45:00,45.44,45.5,45.44,45.5,25058.0,42.8751,42.9317,42.8751,42.9317,25058.0
2018-06-05 14:50:00,45.5,45.6,45.5,45.59,38304.0,42.9317,43.0261,42.9317,43.0167,38304.0
2018-06-05 14:55:00,45.6,45.6,45.56,45.59,25522.0,43.0261,43.0261,42.9884,43.0167,25522.0
2018-06-05 15:00:00,45.59,45.6,45.52,45.55,19688.0,43.0167,43.0261,42.9506,42.9789,19688.0
2018-06-05 15:05:00,45.55,45.57,45.53,45.54,7640.0,42.9789,42.9978,42.9601,42.9695,7640.0
2018-06-05 15:10:00,45.51,45.51,45.4,45.41,6264.0,42.9412,42.9412,42.8374,42.8468,6264.0
2018-06-05 15:15:00,45.41,45.45,45.41,45.45,4586.0,42.8468,42.8846,42.8468,42.8846,4586.0
2018-06-05 15:20:00,45.45,45.46,45.37,45.37,12520.0,42.8846,42.894,42.8091,42.8091,12520.0
2018-06-05 15:25:00,45.35,45.39,45.33,45.38,12368.0,42.7902,42.828,42.7713,42.8185,12368.0
2018-06-05 15:30:00,45.38,45.41,45.37,45.4,4654.0,42.8185,42.8468,42.8091,42.8374,4654.0
2018-06-05 15:35:00,45.4,45.43,45.4,45.42,1200.0,42.8374,42.8657,42.8374,42.8563,1200.0
2018-06-05 15:40:00,45.4,45.42,45.37,45.37,8272.0,42.8374,42.8563,42.8091,42.8091,8272.0
2018-06-05 15:45:00,45.38,45.5,45.38,45.5,15892.0,42.8185,42.9317,42.8185,42.9317,15892.0
2018-06-05 15:50:00,45.49,45.49,45.43,45.45,36994.0,42.9223,42.9223,42.8657,42.8846,36994.0
2018-06-05 15:55:00,45.47,45.49,45.41,45.47,49454.0,42.9034,42.9223,42.8468,42.9034,49454.0
2018-06-06 09:30:00,46.08,46.09,45.95,46.02,126150.0,43.479,43.4884,43.3563,43.4224,126150.0
2018-06-06 09:35:00,46.01,46.18,46.0,46.15,68196.0,43.413,43.5734,43.4035,43.5451,68196.0
2018-06-06 09:40:00,46.15,46.15,46.05,46.08,22734.0,43.5451,43.5451,43.4507,43.479,22734.0
2018-06-06 09:45:00,46.05,46.12,45.98,45.99,48510.0,43.4507,43.5167,43.3847,43.3941,48510.0
2018-06-06 09:50:00,45.94,46.01,45.94,46.01,23080.0,43.3469,43.413,43.3469,43.413,23080.0
2018-06-06 09:55:00,45.99,46.02,45.9,45.91,34966.0,43.3941,43.4224,43.3092,43.3186,34966.0
2018-06-06 10:00:00,45.96,45.96,45.76,45.76,37934.0,43.3658,43.3658,43.1771,43.1771,37934.0
2018-06-06 10:05:00,45.79,45.87,45.79,45.83,29998.0,43.2054,43.2809,43.2054,43.2431,29998.0
2018-06-06 10:10:00,45.85,45.95,45.85,45.95,29378.0,43.262,43.3563,43.262,43.3563,29378.0
2018-06-06 10:15:00,45.98,45.98,45.87,45.9,20976.0,43.3847,43.3847,43.2809,43.3092,20976.0
2018-06-06 10:20:00,45.91,46.07,45.9,46.02,18770.0,43.3186,43.4696,43.3092,43.4224,18770.0
2018-06-06 10:25:00,46.04,46.07,46.01,46.01,11676.0,43.4413,43.4696,43.413,43.413,11676.0
2018-06-06 10:30:00,46.01,46.1,45.94,46.0,18884.0,43.413,43.4979,43.3469,43.4035,18884.0
2018-06-06 10:35:00,46.0,46.05,45.98,46.05,14254.0,43.4035,43.4507,43.3847,43.4507,14254.0
2018-06-06 10:40:00,46.04,46.05,45.96,45.97,16314.0,43.4413,43.4507,43.3658,43.3752,16314.0
2018-06-06 10:45:00,45.96,45.96,45.85,45.88,32840.0,43.3658,43.3658,43.262,43.2903,32840.0
2018-06-06 10:50:00,45.92,45.98,45.92,45.97,27320.0,43.328,43.3847,43.328,43.3752,27320.0
2018-06-06 10:55:00,45.98,46.09,45.98,46.09,10492.0,43.3847,43.4884,43.3847,43.4884,10492.0
2018-06-06 11:00:00,46.1,46.2,46.1,46.2,39420.0,43.4979,43.5922,43.4979,43.5922,39420.0
2018-06-06 11:05:00,46.22,46.22,46.15,46.21,27038.0,43.6111,43.6111,43.5451,43.6017,27038.0
2018-06-06 11:10:00,46.2,46.24,46.2,46.24,12482.0,43.5922,43.63,43.5922,43.63,12482.0
2018-06-06 11:15:00,46.23,46.31,46.17,46.27,58292.0,43.6205,43.696,43.5639,43.6583,58292.0
2018-06-06 11:20:00,46.3,46.35,46.28,46.35,21844.0,43.6866,43.7338,43.6677,43.7338,21844.0
2018-06-06 11:25:00,46.37,46.4,46.34,46.4,29212.0,43.7526,43.7809,43.7243,43.7809,29212.0
2018-06-06 11:30:00,46.4,46.47,46.4,46.45,36546.0,43.7809,43.847,43.7809,43.8281,36546.0
2018-06-06 11:35:00,46.48,46.5,46.46,46.46,63134.0,43.8564,43.8753,43.8376,43.8376,63134.0
2018-06-06 11:40:00,46.45,46.52,46.45,46.52,59498.0,43.8281,43.8942,43.8281,43.8942,59498.0
2018-06-06 11:45:00,46.53,46.58,46.47,46.55,27856.0,43.9036,43.9508,43.847,43.9225,27856.0
2018-06-06 11:50:00,46.55,46.55,46.47,46.48,11840.0,43.9225,43.9225,43.847,43.8564,11840.0
2018-06-06 11:55:00,46.49,46.68,46.47,46.68,12582.0,43.8659,44.0451,43.847,44.0451,12582.0
2018-06-06 12:00:00,46.7,46.74,46.63,46.67,16100.0,44.064,44.1018,43.998,44.0357,16100.0
2018-06-06 12:05:00,46.66,46.69,46.6,46.62,18832.0,44.0263,44.0546,43.9697,43.9885,18832.0
2018-06-06 12:10:00,46.63,46.69,46.63,46.69,30560.0,43.998,44.0546,43.998,44.0546,30560.0
2018-06-06 12:15:00,46.69,46.74,46.64,46.73,14596.0,44.0546,44.1018,44.0074,44.0923,14596.0
2018-06-06 12:20:00,46.72,46.74,46.7,46.73,10160.0,44.0829,44.1018,44.064,44.0923,10160.0
2018-06-06 12:25:00,46.7,46.73,46.68,46.73,10028.0,44.064,44.0923,44.0451,44.0923,10028.0
2018-06-06 12:30:00,46.71,46.76,46.71,46.72,20662.0,44.0734,44.1206,44.0734,44.0829,20662.0
2018-06-06 12:35:00,46.71,46.72,46.66,46.66,9624.0,44.0734,44.0829,44.0263,44.0263,9624.0
2018-06-06 12:40:00,46.65,46.7,46.65,46.66,9452.0,44.0168,44.064,44.0168,44.0263,9452.0
2018-06-06 12:45:00,46.66,46.66,46.63,46.66,7368.0,44.0263,44.0263,43.998,44.0263,7368.0
2018-06-06 12:50:00,46.62,46.66,46.6,46.66,8600.0,43.9885,44.0263,43.9697,44.0263,8600.0
2018-06-06 12:55:00,46.64,46.7,46.64,46.7,7760.0,44.0074,44.064,44.0074,44.064,7760.0
2018-06-06 13:00:00,46.71,46.71,46.68,46.7,16480.0,44.0734,44.0734,44.0451,44.064,16480.0
2018-06-06 13:05:00,46.69,46.71,46.69,46.71,3560.0,44.0546,44.0734,44.0546,44.0734,3560.0
2018-06-06 13:10:00,46.73,46.73,46.71,46.73,4400.0,44.0923,44.0923,44.0734,44.0923,4400.0
2018-06-06 13:15:00,46.71,46.73,46.71,46.73,10232.0,44.0734,44.0923,44.0734,44.0923,10232.0
2018-06-06 13:20:00,46.69,46.69,46.58,46.67,12974.0,44.0546,44.0546,43.9508,44.0357,12974.0
2018-06-06 13:25:00,46.64,46.69,46.64,46.67,1030.0,44.0074,44.0546,44.0074,44.0357,1030.0
2018-06-06 13:30:00,46.67,46.67,46.65,46.66,3200.0,44.0357,44.0357,44.0168,44.0263,3200.0
2018-06-06 13:35:00,46.68,46.7,46.68,46.68,4320.0,44.0451,44.064,44.0451,44.0451,4320.0
2018-06-06 13:40:00,46.69,46.7,46.64,46.64,17452.0,44.0546,44.064,44.0074,44.0074,17452.0
2018-06-06 13:45:00,46.65,46.65,46.63,46.64,3298.0,44.0168,44.0168,43.998,44.0074,3298.0
2018-06-06 13:50:00,46.66,46.66,46.62,46.64,7900.0,44.0263,44.0263,43.9885,44.0074,7900.0
2018-06-06 13:55:00,46.63,46.63,46.6,46.62,4500.0,43.998,43.998,43.9697,43.9885,4500.0
2018-06-06 14:00:00,46.63,46.65,46.63,46.65,6050.0,43.998,44.0168,43.998,44.0168,6050.0
2018-06-06 14:05:00,46.65,46.67,46.63,46.63,7400.0,44.0168,44.0357,43.998,43.998,7400.0
2018-06-06 14:10:00,46.63,46.66,46.6,46.6,17500.0,43.998,44.0263,43.9697,43.9697,17500.0
2018-06-06 14:15:00,46.6,46.67,46.6,46.6,8150.0,43.9697,44.0357,43.9697,43.9697,8150.0
2018-06-06 14:20:00,46.62,46.65,46.62,46.65,10500.0,43.9885,44.0168,43.9885,44.0168,10500.0
2018-06-06 14:25:00,46.67,46.73,46.67,46.72,15000.0,44.0357,44.0923,44.0357,44.0829,15000.0
2018-06-06 14:30:00,46.73,46.74,46.72,46.73,22084.0,44.0923,44.1018,44.0829,44.0923,22084.0
2018-06-06 14:35:00,46.75,46.85,46.75,46.85,43940.0,44.1112,44.2055,44.1112,44.2055,43940.0
2018-06-06 14:40:00,46.87,46.99,46.85,46.98,30098.0,44.2244,44.3376,44.2055,44.3282,30098.0
2018-06-06 14:45:00,46.99,47.05,46.97,47.03,66614.0,44.3376,44.3943,44.3188,44.3754,66614.0
2018-06-06 14:50:00,47.02,47.04,46.97,46.98,21420.0,44.3659,44.3848,44.3188,44.3282,21420.0
2018-06-06 14:55:00,46.98,47.04,46.97,47.01,26106.0,44.3282,44.3848,44.3188,44.3565,26106.0
2018-06-06 15:00:00,46.99,47.06,46.99,47.02,39252.0,44.3376,44.4037,44.3376,44.3659,39252.0
2018-06-06 15:05:00,47.02,47.04,46.95,46.95,29768.0,44.3659,44.3848,44.2999,44.2999,29768.0
2018-06-06 15:10:00,46.94,47.0,46.93,46.99,41884.0,44.2905,44.3471,44.281,44.3376,41884.0
2018-06-06 15:15:00,47.0,47.08,46.98,47.04,34458.0,44.3471,44.4226,44.3282,44.3848,34458.0
2018-06-06 15:20:00,47.07,47.09,47.04,47.05,16352.0,44.4131,44.432,44.3848,44.3943,16352.0
2018-06-06 15:25:00,47.05,47.07,47.02,47.02,19604.0,44.3943,44.4131,44.3659,44.3659,19604.0
2018-06-06 15:30:00,47.02,47.04,47.0,47.02,21460.0,44.3659,44.3848,44.3471,44.3659,21460.0
2018-06-06 15:35:00,47.03,47.05,47.02,47.04,11332.0,44.3754,44.3943,44.3659,44.3848,11332.0
2018-06-06 15:40:00,47.05,47.1,47.04,47.08,23672.0,44.3943,44.4414,44.3848,44.4226,23672.0
2018-06-06 15:45:00,47.07,47.1,47.01,47.1,31952.0,44.4131,44.4414,44.3565,44.4414,31952.0
2018-06-06 15:50:00,47.12,47.15,47.1,47.13,44454.0,44.4603,44.4886,44.4414,44.4697,44454.0
2018-06-06 15:55:00,47.15,47.3,47.13,47.29,98558.0,44.4886,44.6301,44.4697,44.6207,98558.0
2018-06-07 09:30:00,47.7,47.86,47.65,47.74,163356.0,45.0076,45.1585,44.9604,45.0453,163356.0
2018-06-07 09:35:00,47.73,47.76,47.6,47.68,61880.0,45.0359,45.0642,44.9132,44.9887,61880.0
2018-06-07 09:40:00,47.66,47.83,47.65,47.82,65470.0,44.9698,45.1302,44.9604,45.1208,65470.0
2018-06-07 09:45:00,47.81,48.02,47.81,48.01,102830.0,45.1114,45.3095,45.1114,45.3001,102830.0
2018-06-07 09:50:00,47.99,48.02,47.93,47.93,49708.0,45.2812,45.3095,45.2246,45.2246,49708.0
2018-06-07 09:55:00,47.93,47.96,47.87,47.92,32438.0,45.2246,45.2529,45.168,45.2151,32438.0
2018-06-07 10:00:00,47.93,48.08,47.92,48.06,40552.0,45.2246,45.3661,45.2151,45.3472,40552.0
2018-06-07 10:05:00,48.06,48.09,47.9,47.93,52932.0,45.3472,45.3756,45.1963,45.2246,52932.0
2018-06-07 10:10:00,47.93,47.95,47.8,47.85,29736.0,45.2246,45.2435,45.1019,45.1491,29736.0
2018-06-07 10:15:00,47.88,47.97,47.88,47.96,39354.0,45.1774,45.2623,45.1774,45.2529,39354.0
2018-06-07 10:20:00,47.98,47.98,47.83,47.85,19728.0,45.2718,45.2718,45.1302,45.1491,19728.0
2018-06-07 10:25:00,47.87,47.92,47.87,47.89,7022.0,45.168,45.2151,45.168,45.1868,7022.0
2018-06-07 10:30:00,47.85,47.89,47.76,47.79,39420.0,45.1491,45.1868,45.0642,45.0925,39420.0
2018-06-07 10:35:00,47.8,47.82,47.63,47.76,82538.0,45.1019,45.1208,44.9415,45.0642,82538.0
2018-06-07 10:40:00,47.77,47.88,47.74,47.84,23454.0,45.0736,45.1774,45.0453,45.1397,23454.0
2018-06-07 10:45:00,47.85,47.91,47.76,47.88,20892.0,45.1491,45.2057,45.0642,45.1774,20892.0
2018-06-07 10:50:00,47.85,47.88,47.82,47.88,15960.0,45.1491,45.1774,45.1208,45.1774,15960.0
2018-06-07 10:55:00,47.89,48.02,47.88,47.98,31080.0,45.1868,45.3095,45.1774,45.2718,31080.0
2018-06-07 11:00:00,48.02,48.04,47.94,47.98,18518.0,45.3095,45.3284,45.234,45.2718,18518.0
2018-06-07 11:05:00,47.98,48.02,47.88,47.95,14660.0,45.2718,45.3095,45.1774,45.2435,14660.0
2018-06-07 11:10:00,48.01,48.35,48.0,48.24,87812.0,45.3001,45.6209,45.2906,45.5171,87812.0
2018-06-07 11:15:00,48.24,48.24,48.13,48.15,26166.0,45.5171,45.5171,45.4133,45.4322,26166.0
2018-06-07 11:20:00,48.15,48.16,48.1,48.11,19408.0,45.4322,45.4416,45.385,45.3944,19408.0
2018-06-07 11:25:00,48.13,48.15,48.01,48.07,9634.0,45.4133,45.4322,45.3001,45.3567,9634.0
2018-06-07 11:30:00,48.08,48.1,47.99,48.03,28020.0,45.3661,45.385,45.2812,45.3189,28020.0
2018-06-07 11:35:00,48.03,48.13,48.01,48.13,21400.0,45.3189,45.4133,45.3001,45.4133,21400.0
2018-06-07 11:40:00,48.17,48.23,48.1,48.12,17544.0,45.451,45.5077,45.385,45.4039,17544.0
2018-06-07 11:45:00,48.1,48.12,47.98,47.98,23146.0,45.385,45.4039,45.2718,45.2718,23146.0
2018-06-07 11:50:00,48.02,48.02,47.93,47.98,17028.0,45.3095,45.3095,45.2246,45.2718,17028.0
2018-06-07 11:55:00,47.99,48.1,47.99,48.06,22614.0,45.2812,45.385,45.2812,45.3472,22614.0
2018-06-07 12:00:00,48.08,48.12,48.08,48.12,10296.0,45.3661,45.4039,45.3661,45.4039,10296.0
2018-06-07 12:05:00,48.13,48.17,48.09,48.1,9614.0,45.4133,45.451,45.3756,45.385,9614.0
2018-06-07 12:10:00,48.12,48.21,48.1,48.18,13092.0,45.4039,45.4888,45.385,45.4605,13092.0
2018-06-07 12:15:00,48.15,48.18,48.13,48.17,11588.0,45.4322,45.4605,45.4133,45.451,11588.0
2018-06-07 12:20:00,48.16,48.16,48.11,48.16,4668.0,45.4416,45.4416,45.3944,45.4416,4668.0
2018-06-07 12:25:00,48.2,48.21,48.15,48.15,9366.0,45.4793,45.4888,45.4322,45.4322,9366.0
2018-06-07 12:30:00,48.14,48.14,47.94,47.96,24416.0,45.4227,45.4227,45.234,45.2529,24416.0
2018-06-07 12:35:00,47.98,48.01,47.98,47.99,9660.0,45.2718,45.3001,45.2718,45.2812,9660.0
2018-06-07 12:40:00,48.0,48.05,47.97,47.97,7474.0,45.2906,45.3378,45.2623,45.2623,7474.0
2018-06-07 12:45:00,47.99,48.03,47.85,47.88,28028.0,45.2812,45.3189,45.1491,45.1774,28028.0
2018-06-07 12:50:00,47.87,47.97,47.87,47.94,21200.0,45.168,45.2623,45.168,45.234,21200.0
2018-06-07 12:55:00,47.96,47.99,47.87,47.99,24310.0,45.2529,45.2812,45.168,45.2812,24310.0
2018-06-07 13:00:00,47.95,47.99,47.91,47.98,21626.0,45.2435,45.2812,45.2057,45.2718,21626.0
2018-06-07 13:05:00,47.94,47.97,47.9,47.9,21884.0,45.234,45.2623,45.1963,45.1963,21884.0
2018-06-07 13:10:00,47.88,47.96,47.85,47.91,6000.0,45.1774,45.2529,45.1491,45.2057,6000.0
2018-06-07 13:15:00,47.88,47.9,47.71,47.79,42920.0,45.1774,45.1963,45.017,45.0925,42920.0
2018-06-07 13:20:00,47.79,47.91,47.79,47.86,4680.0,45.0925,45.2057,45.0925,45.1585,4680.0
2018-06-07 13:25:00,47.9,47.93,47.75,47.77,8246.0,45.1963,45.2246,45.0547,45.0736,8246.0
2018-06-07 13:30:00,47.74,47.86,47.73,47.85,21010.0,45.0453,45.1585,45.0359,45.1491,21010.0
2018-06-07 13:35:00,47.82,47.82,47.55,47.59,58140.0,45.1208,45.1208,44.866,44.9038,58140.0
2018-06-07 13:40:00,47.57,47.71,47.52,47.67,38732.0,44.8849,45.017,44.8377,44.9793,38732.0
2018-06-07 13:45:00,47.66,47.85,47.63,47.85,33204.0,44.9698,45.1491,44.9415,45.1491,33204.0
2018-06-07 13:50:00,47.83,47.83,47.62,47.64,24796.0,45.1302,45.1302,44.9321,44.951,24796.0
2018-06-07 13:55:00,47.68,47.69,47.52,47.53,15050.0,44.9887,44.9981,44.8377,44.8472,15050.0
2018-06-07 14:00:00,47.54,47.62,47.43,47.62,90932.0,44.8566,44.9321,44.7528,44.9321,90932.0
2018-06-07 14:05:00,47.63,47.69,47.55,47.66,50558.0,44.9415,44.9981,44.866,44.9698,50558.0
2018-06-07 14:10:00,47.6,47.71,47.55,47.71,33724.0,44.9132,45.017,44.866,45.017,33724.0
2018-06-07 14:15:00,47.7,47.76,47.62,47.73,24494.0,45.0076,45.0642,44.9321,45.0359,24494.0
2018-06-07 14:20:00,47.67,47.73,47.62,47.73,15044.0,44.9793,45.0359,44.9321,45.0359,15044.0
2018-06-07 14:25:00,47.73,47.75,47.63,47.65,12096.0,45.0359,45.0547,44.9415,44.9604,12096.0
2018-06-07 14:30:00,47.73,47.79,47.7,47.79,9660.0,45.0359,45.0925,45.0076,45.0925,9660.0
2018-06-07 14:35:00,47.8,47.89,47.78,47.84,29564.0,45.1019,45.1868,45.0831,45.1397,29564.0
2018-06-07 14:40:00,47.81,47.82,47.77,47.77,25140.0,45.1114,45.1208,45.0736,45.0736,25140.0
2018-06-07 14:45:00,47.8,47.9,47.77,47.9,42404.0,45.1019,45.1963,45.0736,45.1963,42404.0
2018-06-07 14:50:00,47.9,47.92,47.85,47.85,16190.0,45.1963,45.2151,45.1491,45.1491,16190.0
2018-06-07 14:55:00,47.86,47.87,47.8,47.8,11100.0,45.1585,45.168,45.1019,45.1019,11100.0
2018-06-07 15:00:00,47.82,47.82,47.73,47.77,8396.0,45.1208,45.1208,45.0359,45.0736,8396.0
2018-06-07 15:05:00,47.79,47.81,47.6,47.6,14860.0,45.0925,45.1114,44.9132,44.9132,14860.0
2018-06-07 15:10:00,47.6,47.67,47.56,47.64,25798.0,44.9132,44.9793,44.8755,44.951,25798.0
2018-06-07 15:15:00,47.63,47.68,47.62,47.67,11850.0,44.9415,44.9887,44.9321,44.9793,11850.0
2018-06-07 15:20:00,47.69,47.85,47.68,47.85,27954.0,44.9981,45.1491,44.9887,45.1491,27954.0
2018-06-07 15:25:00,47.88,47.93,47.83,47.88,34900.0,45.1774,45.2246,45.1302,45.1774,34900.0
2018-06-07 15:30:00,47.86,47.88,47.8,47.83,32632.0,45.1585,45.1774,45.1019,45.1302,32632.0
2018-06-07 15:35:00,47.82,47.93,47.82,47.92,23610.0,45.1208,45.2246,45.1208,45.2151,23610.0
2018-06-07 15:40:00,47.92,47.97,47.83,47.84,48730.0,45.2151,45.2623,45.1302,45.1397,48730.0
2018-06-07 15:45:00,47.83,47.85,47.74,47.76,36174.0,45.1302,45.1491,45.0453,45.0642,36174.0
2018-06-07 15:50:00,47.8,47.93,47.75,47.91,36158.0,45.1019,45.2246,45.0547,45.2057,36158.0
2018-06-07 15:55:00,47.91,47.94,47.79,47.81,66266.0,45.2057,45.234,45.0925,45.1114,66266.0
2018-06-08 09:30:00,47.63,47.81,47.55,47.57,67966.0,44.9415,45.1114,44.866,44.8849,67966.0
2018-06-08 09:35:00,47.62,47.74,47.53,47.67,50954.0,44.9321,45.0453,44.8472,44.9793,50954.0
2018-06-08 09:40:00,47.7,47.71,47.5,47.6,28972.0,45.0076,45.017,44.8189,44.9132,28972.0
2018-06-08 09:45:00,47.6,47.63,47.48,47.55,36800.0,44.9132,44.9415,44.8,44.866,36800.0
2018-06-08 09:50:00,47.52,47.6,47.43,47.6,21152.0,44.8377,44.9132,44.7528,44.9132,21152.0
2018-06-08 09:55:00,47.62,47.74,47.55,47.74,24630.0,44.9321,45.0453,44.866,45.0453,24630.0
2018-06-08 10:00:00,47.69,47.72,47.63,47.63,23016.0,44.9981,45.0264,44.9415,44.9415,23016.0
2018-06-08 10:05:00,47.68,47.68,47.63,47.67,18420.0,44.9887,44.9887,44.9415,44.9793,18420.0
2018-06-08 10:10:00,47.69,47.77,47.68,47.72,35702.0,44.9981,45.0736,44.9887,45.0264,35702.0
2018-06-08 10:15:00,47.73,47.78,47.67,47.76,13490.0,45.0359,45.0831,44.9793,45.0642,13490.0
2018-06-08 10:20:00,47.76,47.88,47.74,47.8,24892.0,45.0642,45.1774,45.0453,45.1019,24892.0
2018-06-08 10:25:00,47.79,47.89,47.77,47.79,15020.0,45.0925,45.1868,45.0736,45.0925,15020.0
2018-06-08 10:30:00,47.75,47.83,47.67,47.7,12050.0,45.0547,45.1302,44.9793,45.0076,12050.0
2018-06-08 10:35:00,47.73,47.75,47.62,47.62,16274.0,45.0359,45.0547,44.9321,44.9321,16274.0
2018-06-08 10:40:00,47.63,47.68,47.6,47.68,31324.0,44.9415,44.9887,44.9132,44.9887,31324.0
2018-06-08 10:45:00,47.65,47.72,47.65,47.71,16180.0,44.9604,45.0264,44.9604,45.017,16180.0
2018-06-08 10:50:00,47.76,47.92,47.76,47.92,23790.0,45.0642,45.2151,45.0642,45.2151,23790.0
2018-06-08 10:55:00,47.92,48.01,47.88,47.88,34412.0,45.2151,45.3001,45.1774,45.1774,34412.0
2018-06-08 11:00:00,47.88,47.88,47.77,47.8,23090.0,45.1774,45.1774,45.0736,45.1019,23090.0
2018-06-08 11:05:00,47.83,47.93,47.8,47.9,25100.0,45.1302,45.2246,45.1019,45.1963,25100.0
2018-06-08 11:10:00,47.94,47.96,47.9,47.95,16134.0,45.234,45.2529,45.1963,45.2435,16134.0
2018-06-08 11:15:00,47.96,47.97,47.88,47.89,8800.0,45.2529,45.2623,45.1774,45.1868,8800.0
2018-06-08 11:20:00,47.85,47.86,47.82,47.86,7200.0,45.1491,45.1585,45.1208,45.1585,7200.0
2018-06-08 11:25:00,47.85,47.87,47.82,47.84,8440.0,45.1491,45.168,45.1208,45.1397,8440.0
2018-06-08 11:30:00,47.83,47.83,47.63,47.72,35764.0,45.1302,45.1302,44.9415,45.0264,35764.0
2018-06-08 11:35:00,47.71,47.77,47.71,47.76,17936.0,45.017,45.0736,45.017,45.0642,17936.0
2018-06-08 11:40:00,47.79,47.84,47.78,47.84,17000.0,45.0925,45.1397,45.0831,45.1397,17000.0
2018-06-08 11:45:00,47.85,47.88,47.75,47.87,9782.0,45.1491,45.1774,45.0547,45.168,9782.0
2018-06-08 11:50:00,47.84,47.9,47.79,47.9,7722.0,45.1397,45.1963,45.0925,45.1963,7722.0
2018-06-08 11:55:00,47.89,47.94,47.87,47.9,8892.0,45.1868,45.234,45.168,45.1963,8892.0
2018-06-08 12:00:00,47.91,48.0,47.9,47.97,46394.0,45.2057,45.2906,45.1963,45.2623,46394.0
2018-06-08 12:05:00,47.95,47.97,47.91,47.94,5760.0,45.2435,45.2623,45.2057,45.234,5760.0
2018-06-08 12:10:00,47.98,48.02,47.95,48.02,13924.0,45.2718,45.3095,45.2435,45.3095,13924.0
2018-06-08 12:15:00,48.02,48.09,48.02,48.05,19214.0,45.3095,45.3756,45.3095,45.3378,19214.0
2018-06-08 12:20:00,48.07,48.12,48.05,48.1,16150.0,45.3567,45.4039,45.3378,45.385,16150.0
2018-06-08 12:25:00,48.11,48.22,48.08,48.22,39608.0,45.3944,45.4982,45.3661,45.4982,39608.0
2018-06-08 12:30:00,48.22,48.34,48.22,48.32,32722.0,45.4982,45.6114,45.4982,45.5926,32722.0
2018-06-08 12:35:00,48.32,48.33,48.2,48.21,39880.0,45.5926,45.602,45.4793,45.4888,39880.0
2018-06-08 12:40:00,48.21,48.26,48.2,48.26,30500.0,45.4888,45.536,45.4793,45.536,30500.0
2018-06-08 12:45:00,48.26,48.26,48.19,48.22,12404.0,45.536,45.536,45.4699,45.4982,12404.0
2018-06-08 12:50:00,48.21,48.23,48.19,48.2,15200.0,45.4888,45.5077,45.4699,45.4793,15200.0
2018-06-08 12:55:00,48.21,48.21,48.17,48.2,19754.0,45.4888,45.4888,45.451,45.4793,19754.0
2018-06-08 13:00:00,48.17,48.18,48.12,48.12,19614.0,45.451,45.4605,45.4039,45.4039,19614.0
2018-06-08 13:05:00,48.1,48.11,48.06,48.09,13400.0,45.385,45.3944,45.3472,45.3756,13400.0
2018-06-08 13:10:00,48.1,48.13,48.09,48.11,5118.0,45.385,45.4133,45.3756,45.3944,5118.0
2018-06-08 13:15:00,48.11,48.11,48.06,48.1,5400.0,45.3944,45.3944,45.3472,45.385,5400.0
2018-06-08 13:20:00,48.08,48.1,48.07,48.09,5300.0,45.3661,45.385,45.3567,45.3756,5300.0
2018-06-08 13:25:00,48.08,48.15,48.08,48.15,7792.0,45.3661,45.4322,45.3661,45.4322,7792.0
2018-06-08 13:30:00,48.17,48.17,48.1,48.13,5900.0,45.451,45.451,45.385,45.4133,5900.0
2018-06-08 13:35:00,48.16,48.17,48.06,48.09,12916.0,45.4416,45.451,45.3472,45.3756,12916.0
2018-06-08 13:40:00,48.13,48.14,48.08,48.08,5700.0,45.4133,45.4227,45.3661,45.3661,5700.0
2018-06-08 13:45:00,48.11,48.15,48.11,48.13,9784.0,45.3944,45.4322,45.3944,45.4133,9784.0
2018-06-08 13:50:00,48.13,48.14,47.97,48.08,78562.0,45.4133,45.4227,45.2623,45.3661,78562.0
2018-06-08 13:55:00,48.05,48.1,48.04,48.08,4440.0,45.3378,45.385,45.3284,45.3661,4440.0
2018-06-08 14:00:00,48.07,48.12,48.07,48.12,600.0,45.3567,45.4039,45.3567,45.4039,600.0
2018-06-08 14:05:00,48.08,48.1,48.06,48.07,18050.0,45.3661,45.385,45.3472,45.3567,18050.0
2018-06-08 14:10:00,48.1,48.24,48.1,48.23,32830.0,45.385,45.5171,45.385,45.5077,32830.0
2018-06-08 14:15:00,48.2,48.22,48.16,48.18,18200.0,45.4793,45.4982,45.4416,45.4605,18200.0
2018-06-08 14:20:00,48.18,48.18,48.11,48.13,6800.0,45.4605,45.4605,45.3944,45.4133,6800.0
2018-06-08 14:25:00,48.16,48.16,48.12,48.12,6660.0,45.4416,45.4416,45.4039,45.4039,6660.0
2018-06-08 14:30:00,48.13,48.15,48.1,48.1,3908.0,45.4133,45.4322,45.385,45.385,3908.0
2018-06-08 14:35:00,48.11,48.13,48.09,48.13,12316.0,45.3944,45.4133,45.3756,45.4133,12316.0
2018-06-08 14:40:00,48.15,48.2,48.14,48.19,12820.0,45.4322,45.4793,45.4227,45.4699,12820.0
2018-06-08 14:45:00,48.2,48.22,48.18,48.19,15532.0,45.4793,45.4982,45.4605,45.4699,15532.0
2018-06-08 14:50:00,48.17,48.23,48.17,48.2,17376.0,45.451,45.5077,45.451,45.4793,17376.0
2018-06-08 14:55:00,48.2,48.22,48.15,48.15,4200.0,45.4793,45.4982,45.4322,45.4322,4200.0
2018-06-08 15:00:00,48.13,48.13,48.08,48.08,11322.0,45.4133,45.4133,45.3661,45.3661,11322.0
2018-06-08 15:05:00,48.1,48.13,48.09,48.09,10938.0,45.385,45.4133,45.3756,45.3756,10938.0
2018-06-08 15:10:00,48.13,48.18,48.12,48.18,6400.0,45.4133,45.4605,45.4039,45.4605,6400.0
2018-06-08 15:15:00,48.17,48.17,48.03,48.04,17294.0,45.451,45.451,45.3189,45.3284,17294.0
2018-06-08 15:20:00,48.06,48.18,48.06,48.13,12500.0,45.3472,45.4605,45.3472,45.4133,12500.0
2018-06-08 15:25:00,48.14,48.17,48.1,48.16,13276.0,45.4227,45.451,45.385,45.4416,13276.0
2018-06-08 15:30:00,48.17,48.21,48.14,48.17,22528.0,45.451,45.4888,45.4227,45.451,22528.0
2018-06-08 15:35:00,48.16,48.21,48.16,48.18,12484.0,45.4416,45.4888,45.4416,45.4605,12484.0
2018-06-08 15:40:00,48.2,48.2,48.13,48.16,22868.0,45.4793,45.4793,45.4133,45.4416,22868.0
2018-06-08 15:45:00,48.16,48.21,48.11,48.16,18388.0,45.4416,45.4888,45.3944,45.4416,18388.0
2018-06-08 15:50:00,48.18,48.33,48.18,48.32,47220.0,45.4605,45.602,45.4605,45.5926,47220.0
2018-06-08 15:55:00,48.3,48.35,48.21,48.27,86748.0,45.5737,45.6209,45.4888,45.5454,86748.0
2018-06-11 09:30:00,48.49,48.51,48.33,48.43,85144.0,45.753,45.7718,45.602,45.6964,85144.0
2018-06-11 09:35:00,48.45,48.55,48.43,48.51,29752.0,45.7152,45.8096,45.6964,45.7718,29752.0
2018-06-11 09:40:00,48.52,48.6,48.51,48.52,37336.0,45.7813,45.8568,45.7718,45.7813,37336.0
2018-06-11 09:45:00,48.53,48.53,48.41,48.44,39630.0,45.7907,45.7907,45.6775,45.7058,39630.0
2018-06-11 09:50:00,48.45,48.45,48.35,48.35,22970.0,45.7152,45.7152,45.6209,45.6209,22970.0
2018-06-11 09:55:00,48.37,48.37,48.19,48.22,53590.0,45.6397,45.6397,45.4699,45.4982,53590.0
2018-06-11 10:00:00,48.24,48.26,48.2,48.2,10196.0,45.5171,45.536,45.4793,45.4793,10196.0
2018-06-11 10:05:00,48.19,48.43,48.19,48.34,55220.0,45.4699,45.6964,45.4699,45.6114,55220.0
2018-06-11 10:10:00,48.34,48.48,48.34,48.39,27708.0,45.6114,45.7435,45.6114,45.6586,27708.0
2018-06-11 10:15:00,48.38,48.38,48.3,48.37,21444.0,45.6492,45.6492,45.5737,45.6397,21444.0
2018-06-11 10:20:00,48.3,48.45,48.3,48.45,4364.0,45.5737,45.7152,45.5737,45.7152,4364.0
2018-06-11 10:25:00,48.44,48.48,48.41,48.42,13480.0,45.7058,45.7435,45.6775,45.6869,13480.0
2018-06-11 10:30:00,48.42,48.49,48.4,48.49,17000.0,45.6869,45.753,45.6681,45.753,17000.0
2018-06-11 10:35:00,48.44,48.44,48.31,48.32,11982.0,45.7058,45.7058,45.5831,45.5926,11982.0
2018-06-11 10:40:00,48.3,48.36,48.27,48.31,14500.0,45.5737,45.6303,45.5454,45.5831,14500.0
2018-06-11 10:45:00,48.35,48.35,48.28,48.28,5000.0,45.6209,45.6209,45.5548,45.5548,5000.0
2018-06-11 10:50:00,48.28,48.33,48.25,48.27,13960.0,45.5548,45.602,45.5265,45.5454,13960.0
2018-06-11 10:55:00,48.25,48.26,48.23,48.23,17094.0,45.5265,45.536,45.5077,45.5077,17094.0
2018-06-11 11:00:00,48.24,48.27,48.18,48.21,34096.0,45.5171,45.5454,45.4605,45.4888,34096.0
2018-06-11 11:05:00,48.2,48.24,48.13,48.24,27292.0,45.4793,45.5171,45.4133,45.5171,27292.0
2018-06-11 11:10:00,48.22,48.22,48.15,48.18,11082.0,45.4982,45.4982,45.4322,45.4605,11082.0
2018-06-11 11:15:00,48.24,48.25,48.23,48.24,6264.0,45.5171,45.5265,45.5077,45.5171,6264.0
2018-06-11 11:20:00,48.23,48.34,48.23,48.33,18792.0,45.5077,45.6114,45.5077,45.602,18792.0
2018-06-11 11:25:00,48.31,48.33,48.27,48.27,7922.0,45.5831,45.602,45.5454,45.5454,7922.0
2018-06-11 11:30:00,48.29,48.31,48.27,48.29,1400.0,45.5643,45.5831,45.5454,45.5643,1400.0
2018-06-11 11:35:00,48.33,48.38,48.31,48.38,48884.0,45.602,45.6492,45.5831,45.6492,48884.0
2018-06-11 11:40:00,48.42,48.54,48.4,48.52,24568.0,45.6869,45.8002,45.6681,45.7813,24568.0
2018-06-11 11:45:00,48.54,48.57,48.49,48.51,18708.0,45.8002,45.8285,45.753,45.7718,18708.0
2018-06-11 11:50:00,48.52,48.57,48.51,48.55,4840.0,45.7813,45.8285,45.7718,45.8096,4840.0
2018-06-11 11:55:00,48.52,48.57,48.48,48.55,4844.0,45.7813,45.8285,45.7435,45.8096,4844.0
2018-06-11 12:00:00,48.54,48.57,48.51,48.52,5832.0,45.8002,45.8285,45.7718,45.7813,5832.0
2018-06-11 12:05:00,48.5,48.55,48.49,48.54,26258.0,45.7624,45.8096,45.753,45.8002,26258.0
2018-06-11 12:10:00,48.56,48.58,48.54,48.56,20794.0,45.819,45.8379,45.8002,45.819,20794.0
2018-06-11 12:15:00,48.57,48.66,48.54,48.63,27384.0,45.8285,45.9134,45.8002,45.8851,27384.0
2018-06-11 12:20:00,48.63,48.65,48.63,48.63,4728.0,45.8851,45.9039,45.8851,45.8851,4728.0
2018-06-11 12:25:00,48.62,48.65,48.6,48.63,8200.0,45.8756,45.9039,45.8568,45.8851,8200.0
2018-06-11 12:30:00,48.65,48.67,48.6,48.63,14162.0,45.9039,45.9228,45.8568,45.8851,14162.0
2018-06-11 12:35:00,48.63,48.63,48.6,48.63,8988.0,45.8851,45.8851,45.8568,45.8851,8988.0
2018-06-11 12:40:00,48.63,48.65,48.61,48.63,6090.0,45.8851,45.9039,45.8662,45.8851,6090.0
2018-06-11 12:45:00,48.62,48.68,48.62,48.68,11618.0,45.8756,45.9322,45.8756,45.9322,11618.0
2018-06-11 12:50:00,48.66,48.77,48.66,48.74,35038.0,45.9134,46.0172,45.9134,45.9889,35038.0
2018-06-11 12:55:00,48.74,48.74,48.7,48.71,6778.0,45.9889,45.9889,45.9511,45.9606,6778.0
2018-06-11 13:00:00,48.71,48.73,48.65,48.67,16980.0,45.9606,45.9794,45.9039,45.9228,16980.0
2018-06-11 13:05:00,48.67,48.73,48.67,48.73,7600.0,45.9228,45.9794,45.9228,45.9794,7600.0
2018-06-11 13:10:00,48.74,48.78,48.74,48.77,10724.0,45.9889,46.0266,45.9889,46.0172,10724.0
2018-06-11 13:15:00,48.76,48.77,48.72,48.73,14654.0,46.0077,46.0172,45.97,45.9794,14654.0
2018-06-11 13:20:00,48.74,48.74,48.7,48.71,3060.0,45.9889,45.9889,45.9511,45.9606,3060.0
2018-06-11 13:25:00,48.7,48.72,48.69,48.69,2084.0,45.9511,45.97,45.9417,45.9417,2084.0
2018-06-11 13:30:00,48.69,48.7,48.67,48.68,3600.0,45.9417,45.9511,45.9228,45.9322,3600.0
2018-06-11 13:35:00,48.69,48.71,48.69,48.7,4400.0,45.9417,45.9606,45.9417,45.9511,4400.0
2018-06-11 13:40:00,48.71,48.72,48.66,48.68,4484.0,45.9606,45.97,45.9134,45.9322,4484.0
2018-06-11 13:45:00,48.69,48.69,48.63,48.65,2200.0,45.9417,45.9417,45.8851,45.9039,2200.0
2018-06-11 13:50:00,48.63,48.64,48.58,48.58,18062.0,45.8851,45.8945,45.8379,45.8379,18062.0
2018-06-11 13:55:00,48.6,48.63,48.59,48.63,17704.0,45.8568,45.8851,45.8473,45.8851,17704.0
2018-06-11 14:00:00,48.65,48.65,48.59,48.59,22796.0,45.9039,45.9039,45.8473,45.8473,22796.0
2018-06-11 14:05:00,48.6,48.6,48.55,48.57,6376.0,45.8568,45.8568,45.8096,45.8285,6376.0
2018-06-11 14:10:00,48.58,48.58,48.56,48.58,4400.0,45.8379,45.8379,45.819,45.8379,4400.0
2018-06-11 14:15:00,48.58,48.6,48.58,48.6,6748.0,45.8379,45.8568,45.8379,45.8568,6748.0
2018-06-11 14:20:00,48.6,48.62,48.59,48.59,2574.0,45.8568,45.8756,45.8473,45.8473,2574.0
2018-06-11 14:25:00,48.63,48.64,48.59,48.6,6006.0,45.8851,45.8945,45.8473,45.8568,6006.0
2018-06-11 14:30:00,48.59,48.6,48.55,48.56,24428.0,45.8473,45.8568,45.8096,45.819,24428.0
2018-06-11 14:35:00,48.55,48.56,48.52,48.52,3150.0,45.8096,45.819,45.7813,45.7813,3150.0
2018-06-11 14:40:00,48.54,48.54,48.51,48.54,3068.0,45.8002,45.8002,45.7718,45.8002,3068.0
2018-06-11 14:45:00,48.52,48.52,48.52,48.52,2060.0,45.7813,45.7813,45.7813,45.7813,2060.0
2018-06-11 14:50:00,48.54,48.56,48.52,48.52,4632.0,45.8002,45.819,45.7813,45.7813,4632.0
2018-06-11 14:55:00,48.55,48.59,48.55,48.58,6128.0,45.8096,45.8473,45.8096,45.8379,6128.0
2018-06-11 15:00:00,48.58,48.62,48.58,48.61,9600.0,45.8379,45.8756,45.8379,45.8662,9600.0
2018-06-11 15:05:00,48.61,48.67,48.61,48.67,7490.0,45.8662,45.9228,45.8662,45.9228,7490.0
2018-06-11 15:10:00,48.66,48.69,48.65,48.65,7670.0,45.9134,45.9417,45.9039,45.9039,7670.0
2018-06-11 15:15:00,48.66,48.67,48.64,48.65,3200.0,45.9134,45.9228,45.8945,45.9039,3200.0
2018-06-11 15:20:00,48.66,48.68,48.64,48.67,4800.0,45.9134,45.9322,45.8945,45.9228,4800.0
2018-06-11 15:25:00,48.67,48.67,48.66,48.67,2620.0,45.9228,45.9228,45.9134,45.9228,2620.0
2018-06-11 15:30:00,48.67,48.67,48.64,48.66,10984.0,45.9228,45.9228,45.8945,45.9134,10984.0
2018-06-11 15:35:00,48.63,48.63,48.6,48.6,4648.0,45.8851,45.8851,45.8568,45.8568,4648.0
2018-06-11 15:40:00,48.58,48.59,48.55,48.55,4100.0,45.8379,45.8473,45.8096,45.8096,4100.0
2018-06-11 15:45:00,48.55,48.65,48.54,48.65,16786.0,45.8096,45.9039,45.8002,45.9039,16786.0
2018-06-11 15:50:00,48.63,48.65,48.49,48.49,23114.0,45.8851,45.9039,45.753,45.753,23114.0
2018-06-11 15:55:00,48.47,48.51,48.27,48.34,53968.0,45.7341,45.7718,45.5454,45.6114,53968.0
2018-06-12 09:30:00,48.59,48.59,48.43,48.49,54368.0,45.8473,45.8473,45.6964,45.753,54368.0
2018-06-12 09:35:00,48.49,48.5,48.33,48.33,31390.0,45.753,45.7624,45.602,45.602,31390.0
2018-06-12 09:40:00,48.34,48.35,48.24,48.27,22962.0,45.6114,45.6209,45.5171,45.5454,22962.0
2018-06-12 09:45:00,48.24,48.3,48.19,48.22,11442.0,45.5171,45.5737,45.4699,45.4982,11442.0
2018-06-12 09:50:00,48.23,48.23,48.1,48.15,62440.0,45.5077,45.5077,45.385,45.4322,62440.0
2018-06-12 09:55:00,48.17,48.19,48.15,48.17,49870.0,45.451,45.4699,45.4322,45.451,49870.0
2018-06-12 10:00:00,48.2,48.29,48.17,48.29,29084.0,45.4793,45.5643,45.451,45.5643,29084.0
2018-06-12 10:05:00,48.29,48.31,48.27,48.28,38200.0,45.5643,45.5831,45.5454,45.5548,38200.0
2018-06-12 10:10:00,48.28,48.31,48.27,48.31,22402.0,45.5548,45.5831,45.5454,45.5831,22402.0
2018-06-12 10:15:00,48.34,48.34,48.23,48.23,11282.0,45.6114,45.6114,45.5077,45.5077,11282.0
2018-06-12 10:20:00,48.24,48.24,48.16,48.21,11492.0,45.5171,45.5171,45.4416,45.4888,11492.0
2018-06-12 10:25:00,48.21,48.21,48.15,48.19,8006.0,45.4888,45.4888,45.4322,45.4699,8006.0
2018-06-12 10:30:00,48.19,48.23,48.19,48.21,5200.0,45.4699,45.5077,45.4699,45.4888,5200.0
2018-06-12 10:35:00,48.19,48.19,48.1,48.13,33954.0,45.4699,45.4699,45.385,45.4133,33954.0
2018-06-12 10:40:00,48.13,48.27,48.13,48.24,15862.0,45.4133,45.5454,45.4133,45.5171,15862.0
2018-06-12 10:45:00,48.24,48.24,48.18,48.24,3540.0,45.5171,45.5171,45.4605,45.5171,3540.0
2018-06-12 10:50:00,48.26,48.27,48.19,48.21,23922.0,45.536,45.5454,45.4699,45.4888,23922.0
2018-06-12 10:55:00,48.21,48.32,48.2,48.32,44880.0,45.4888,45.5926,45.4793,45.5926,44880.0
2018-06-12 11:00:00,48.33,48.35,48.29,48.32,27156.0,45.602,45.6209,45.5643,45.5926,27156.0
2018-06-12 11:05:00,48.29,48.35,48.27,48.3,9000.0,45.5643,45.6209,45.5454,45.5737,9000.0
2018-06-12 11:10:00,48.3,48.3,48.18,48.19,10102.0,45.5737,45.5737,45.4605,45.4699,10102.0
2018-06-12 11:15:00,48.2,48.2,48.13,48.19,10192.0,45.4793,45.4793,45.4133,45.4699,10192.0
2018-06-12 11:20:00,48.16,48.24,48.16,48.24,1606.0,45.4416,45.5171,45.4416,45.5171,1606.0
2018-06-12 11:25:00,48.26,48.27,48.21,48.21,12910.0,45.536,45.5454,45.4888,45.4888,12910.0
2018-06-12 11:30:00,48.27,48.3,48.26,48.27,13200.0,45.5454,45.5737,45.536,45.5454,13200.0
2018-06-12 11:35:00,48.28,48.3,48.26,48.3,4910.0,45.5548,45.5737,45.536,45.5737,4910.0
2018-06-12 11:40:00,48.3,48.34,48.3,48.34,10520.0,45.5737,45.6114,45.5737,45.6114,10520.0
2018-06-12 11:45:00,48.35,48.36,48.34,48.35,4526.0,45.6209,45.6303,45.6114,45.6209,4526.0
2018-06-12 11:50:00,48.35,48.44,48.35,48.44,11878.0,45.6209,45.7058,45.6209,45.7058,11878.0
2018-06-12 11:55:00,48.44,48.45,48.42,48.45,11800.0,45.7058,45.7152,45.6869,45.7152,11800.0
2018-06-12 12:00:00,48.45,48.48,48.44,48.46,17040.0,45.7152,45.7435,45.7058,45.7247,17040.0
2018-06-12 12:05:00,48.46,48.46,48.42,48.42,28746.0,45.7247,45.7247,45.6869,45.6869,28746.0
2018-06-12 12:10:00,48.43,48.45,48.39,48.41,7580.0,45.6964,45.7152,45.6586,45.6775,7580.0
2018-06-12 12:15:00,48.4,48.42,48.38,48.41,18020.0,45.6681,45.6869,45.6492,45.6775,18020.0
2018-06-12 12:20:00,48.41,48.42,48.39,48.39,7010.0,45.6775,45.6869,45.6586,45.6586,7010.0
2018-06-12 12:25:00,48.39,48.39,48.36,48.37,6504.0,45.6586,45.6586,45.6303,45.6397,6504.0
2018-06-12 12:30:00,48.35,48.37,48.3,48.3,7508.0,45.6209,45.6397,45.5737,45.5737,7508.0
2018-06-12 12:35:00,48.29,48.3,48.27,48.3,22810.0,45.5643,45.5737,45.5454,45.5737,22810.0
2018-06-12 12:40:00,48.29,48.32,48.29,48.3,23642.0,45.5643,45.5926,45.5643,45.5737,23642.0
2018-06-12 12:45:00,48.3,48.32,48.27,48.31,8042.0,45.5737,45.5926,45.5454,45.5831,8042.0
2018-06-12 12:50:00,48.3,48.34,48.3,48.3,21400.0,45.5737,45.6114,45.5737,45.5737,21400.0
2018-06-12 12:55:00,48.31,48.33,48.3,48.32,5840.0,45.5831,45.602,45.5737,45.5926,5840.0
2018-06-12 13:00:00,48.32,48.33,48.32,48.32,5600.0,45.5926,45.602,45.5926,45.5926,5600.0
2018-06-12 13:05:00,48.31,48.35,48.31,48.32,3800.0,45.5831,45.6209,45.5831,45.5926,3800.0
2018-06-12 13:10:00,48.32,48.32,48.25,48.27,32242.0,45.5926,45.5926,45.5265,45.5454,32242.0
2018-06-12 13:15:00,48.33,48.36,48.26,48.26,13280.0,45.602,45.6303,45.536,45.536,13280.0
2018-06-12 13:20:00,48.26,48.26,48.26,48.26,200.0,45.536,45.536,45.536,45.536,200.0
2018-06-12 13:25:00,48.27,48.27,48.24,48.24,4000.0,45.5454,45.5454,45.5171,45.5171,4000.0
2018-06-12 13:30:00,48.24,48.25,48.2,48.23,6646.0,45.5171,45.5265,45.4793,45.5077,6646.0
2018-06-12 13:35:00,48.24,48.27,48.2,48.2,16400.0,45.5171,45.5454,45.4793,45.4793,16400.0
2018-06-12 13:40:00,48.2,48.21,48.19,48.19,45800.0,45.4793,45.4888,45.4699,45.4699,45800.0
2018-06-12 13:45:00,48.2,48.22,48.19,48.22,10620.0,45.4793,45.4982,45.4699,45.4982,10620.0
2018-06-12 13:50:00,48.23,48.24,48.22,48.24,1924.0,45.5077,45.5171,45.4982,45.5171,1924.0
2018-06-12 13:55:00,48.25,48.34,48.25,48.33,42402.0,45.5265,45.6114,45.5265,45.602,42402.0
2018-06-12 14:00:00,48.33,48.34,48.25,48.27,10138.0,45.602,45.6114,45.5265,45.5454,10138.0
2018-06-12 14:05:00,48.27,48.27,48.22,48.22,2000.0,45.5454,45.5454,45.4982,45.4982,2000.0
2018-06-12 14:10:00,48.2,48.22,48.19,48.2,3054.0,45.4793,45.4982,45.4699,45.4793,3054.0
2018-06-12 14:15:00,48.18,48.18,48.16,48.17,5832.0,45.4605,45.4605,45.4416,45.451,5832.0
2018-06-12 14:20:00,48.15,48.16,48.1,48.12,14026.0,45.4322,45.4416,45.385,45.4039,14026.0
2018-06-12 14:25:00,48.12,48.13,47.97,47.98,50054.0,45.4039,45.4133,45.2623,45.2718,50054.0
2018-06-12 14:30:00,47.96,47.99,47.94,47.97,35060.0,45.2529,45.2812,45.234,45.2623,35060.0
2018-06-12 14:35:00,47.97,48.02,47.96,48.02,11484.0,45.2623,45.3095,45.2529,45.3095,11484.0
2018-06-12 14:40:00,48.02,48.02,47.98,48.02,10848.0,45.3095,45.3095,45.2718,45.3095,10848.0
2018-06-12 14:45:00,48.02,48.02,47.97,48.01,6920.0,45.3095,45.3095,45.2623,45.3001,6920.0
2018-06-12 14:50:00,48.0,48.02,47.95,47.99,15000.0,45.2906,45.3095,45.2435,45.2812,15000.0
2018-06-12 14:55:00,47.99,48.01,47.89,47.89,39748.0,45.2812,45.3001,45.1868,45.1868,39748.0
2018-06-12 15:00:00,47.89,48.02,47.88,48.02,13778.0,45.1868,45.3095,45.1774,45.3095,13778.0
2018-06-12 15:05:00,48.06,48.12,48.06,48.08,14600.0,45.3472,45.4039,45.3472,45.3661,14600.0
2018-06-12 15:10:00,48.08,48.1,48.05,48.1,17060.0,45.3661,45.385,45.3378,45.385,17060.0
2018-06-12 15:15:00,48.1,48.13,48.09,48.13,7930.0,45.385,45.4133,45.3756,45.4133,7930.0
2018-06-12 15:20:00,48.14,48.17,48.13,48.16,6100.0,45.4227,45.451,45.4133,45.4416,6100.0
2018-06-12 15:25:00,48.16,48.18,48.15,48.17,3400.0,45.4416,45.4605,45.4322,45.451,3400.0
2018-06-12 15:30:00,48.2,48.2,48.19,48.19,5200.0,45.4793,45.4793,45.4699,45.4699,5200.0
2018-06-12 15:35:00,48.18,48.23,48.15,48.22,30128.0,45.4605,45.5077,45.4322,45.4982,30128.0
2018-06-12 15:40:00,48.23,48.24,48.17,48.18,6452.0,45.5077,45.5171,45.451,45.4605,6452.0
2018-06-12 15:45:00,48.16,48.19,48.15,48.19,15446.0,45.4416,45.4699,45.4322,45.4699,15446.0
2018-06-12 15:50:00,48.21,48.33,48.21,48.32,45940.0,45.4888,45.602,45.4888,45.5926,45940.0
2018-06-12 15:55:00,48.34,48.37,48.3,48.32,116620.0,45.6114,45.6397,45.5737,45.5926,116620.0
2018-06-13 09:30:00,48.4,48.4,48.3,48.36,23920.0,45.6681,45.6681,45.5737,45.6303,23920.0
2018-06-13 09:35:00,48.33,48.48,48.27,48.48,32338.0,45.602,45.7435,45.5454,45.7435,32338.0
2018-06-13 09:40:00,48.49,48.49,48.46,48.48,20216.0,45.753,45.753,45.7247,45.7435,20216.0
2018-06-13 09:45:00,48.5,48.52,48.39,48.44,44176.0,45.7624,45.7813,45.6586,45.7058,44176.0
2018-06-13 09:50:00,48.42,48.43,48.37,48.37,7600.0,45.6869,45.6964,45.6397,45.6397,7600.0
2018-06-13 09:55:00,48.32,48.35,48.3,48.3,11622.0,45.5926,45.6209,45.5737,45.5737,11622.0
2018-06-13 10:00:00,48.31,48.31,48.19,48.24,17786.0,45.5831,45.5831,45.4699,45.5171,17786.0
2018-06-13 10:05:00,48.22,48.32,48.22,48.3,22590.0,45.4982,45.5926,45.4982,45.5737,22590.0
2018-06-13 10:10:00,48.33,48.33,48.29,48.3,6206.0,45.602,45.602,45.5643,45.5737,6206.0
2018-06-13 10:15:00,48.34,48.35,48.3,48.34,28858.0,45.6114,45.6209,45.5737,45.6114,28858.0
2018-06-13 10:20:00,48.34,48.37,48.27,48.37,40068.0,45.6114,45.6397,45.5454,45.6397,40068.0
2018-06-13 10:25:00,48.37,48.41,48.37,48.41,5596.0,45.6397,45.6775,45.6397,45.6775,5596.0
2018-06-13 10:30:00,48.42,48.44,48.35,48.38,28784.0,45.6869,45.7058,45.6209,45.6492,28784.0
2018-06-13 10:35:00,48.37,48.44,48.32,48.33,15726.0,45.6397,45.7058,45.5926,45.602,15726.0
2018-06-13 10:40:00,48.34,48.34,48.3,48.3,9020.0,45.6114,45.6114,45.5737,45.5737,9020.0
2018-06-13 10:45:00,48.3,48.34,48.24,48.33,14802.0,45.5737,45.6114,45.5171,45.602,14802.0
2018-06-13 10:50:00,48.33,48.35,48.33,48.34,9474.0,45.602,45.6209,45.602,45.6114,9474.0
2018-06-13 10:55:00,48.35,48.35,48.26,48.31,5554.0,45.6209,45.6209,45.536,45.5831,5554.0
2018-06-13 11:00:00,48.34,48.4,48.33,48.37,3790.0,45.6114,45.6681,45.602,45.6397,3790.0
2018-06-13 11:05:00,48.38,48.4,48.36,48.4,6140.0,45.6492,45.6681,45.6303,45.6681,6140.0
2018-06-13 11:10:00,48.41,48.42,48.38,48.38,9192.0,45.6775,45.6869,45.6492,45.6492,9192.0
2018-06-13 11:15:00,48.38,48.42,48.38,48.41,4860.0,45.6492,45.6869,45.6492,45.6775,4860.0
2018-06-13 11:20:00,48.42,48.44,48.39,48.39,7700.0,45.6869,45.7058,45.6586,45.6586,7700.0
2018-06-13 11:25:00,48.38,48.43,48.38,48.39,29276.0,45.6492,45.6964,45.6492,45.6586,29276.0
2018-06-13 11:30:00,48.38,48.43,48.38,48.39,12280.0,45.6492,45.6964,45.6492,45.6586,12280.0
2018-06-13 11:35:00,48.41,48.42,48.4,48.4,11130.0,45.6775,45.6869,45.6681,45.6681,11130.0
2018-06-13 11:40:00,48.42,48.43,48.38,48.38,5200.0,45.6869,45.6964,45.6492,45.6492,5200.0
2018-06-13 11:45:00,48.37,48.4,48.35,48.37,15204.0,45.6397,45.6681,45.6209,45.6397,15204.0
2018-06-13 11:50:00,48.35,48.37,48.35,48.37,2810.0,45.6209,45.6397,45.6209,45.6397,2810.0
2018-06-13 11:55:00,48.36,48.4,48.36,48.4,2270.0,45.6303,45.6681,45.6303,45.6681,2270.0
2018-06-13 12:00:00,48.38,48.38,48.35,48.35,2300.0,45.6492,45.6492,45.6209,45.6209,2300.0
2018-06-13 12:05:00,48.31,48.34,48.31,48.34,850.0,45.5831,45.6114,45.5831,45.6114,850.0
2018-06-13 12:10:00,48.34,48.34,48.3,48.3,2800.0,45.6114,45.6114,45.5737,45.5737,2800.0
2018-06-13 12:15:00,48.32,48.33,48.29,48.29,5748.0,45.5926,45.602,45.5643,45.5643,5748.0
2018-06-13 12:20:00,48.25,48.28,48.23,48.27,3240.0,45.5265,45.5548,45.5077,45.5454,3240.0
2018-06-13 12:25:00,48.29,48.33,48.29,48.3,19954.0,45.5643,45.602,45.5643,45.5737,19954.0
2018-06-13 12:30:00,48.3,48.3,48.28,48.29,3000.0,45.5737,45.5737,45.5548,45.5643,3000.0
2018-06-13 12:35:00,48.29,48.3,48.29,48.3,3492.0,45.5643,45.5737,45.5643,45.5737,3492.0
2018-06-13 12:40:00,48.31,48.31,48.31,48.31,608.0,45.5831,45.5831,45.5831,45.5831,608.0
2018-06-13 12:45:00,48.31,48.33,48.27,48.27,7580.0,45.5831,45.602,45.5454,45.5454,7580.0
2018-06-13 12:50:00,48.24,48.25,48.18,48.19,10700.0,45.5171,45.5265,45.4605,45.4699,10700.0
2018-06-13 12:55:00,48.19,48.21,48.15,48.2,7590.0,45.4699,45.4888,45.4322,45.4793,7590.0
2018-06-13 13:00:00,48.18,48.19,48.14,48.19,8736.0,45.4605,45.4699,45.4227,45.4699,8736.0
2018-06-13 13:05:00,48.18,48.2,48.16,48.16,14540.0,45.4605,45.4793,45.4416,45.4416,14540.0
2018-06-13 13:10:00,48.2,48.21,48.14,48.18,19468.0,45.4793,45.4888,45.4227,45.4605,19468.0
2018-06-13 13:15:00,48.2,48.2,48.17,48.17,2600.0,45.4793,45.4793,45.451,45.451,2600.0
2018-06-13 13:20:00,48.18,48.18,48.15,48.17,1320.0,45.4605,45.4605,45.4322,45.451,1320.0
2018-06-13 13:25:00,48.2,48.2,48.17,48.17,3000.0,45.4793,45.4793,45.451,45.451,3000.0
2018-06-13 13:30:00,48.19,48.2,48.19,48.19,700.0,45.4699,45.4793,45.4699,45.4699,700.0
2018-06-13 13:35:00,48.17,48.24,48.17,48.24,16380.0,45.451,45.5171,45.451,45.5171,16380.0
2018-06-13 13:40:00,48.24,48.26,48.23,48.26,7850.0,45.5171,45.536,45.5077,45.536,7850.0
2018-06-13 13:45:00,48.25,48.26,48.23,48.26,7300.0,45.5265,45.536,45.5077,45.536,7300.0
2018-06-13 13:50:00,48.24,48.24,48.24,48.24,6600.0,45.5171,45.5171,45.5171,45.5171,6600.0
2018-06-13 13:55:00,48.27,48.27,48.21,48.25,6000.0,45.5454,45.5454,45.4888,45.5265,6000.0
2018-06-13 14:00:00,48.22,48.33,47.99,48.01,84176.0,45.4982,45.602,45.2812,45.3001,84176.0
2018-06-13 14:05:00,48.04,48.08,47.95,48.02,48828.0,45.3284,45.3661,45.2435,45.3095,48828.0
2018-06-13 14:10:00,48.05,48.19,48.05,48.13,13234.0,45.3378,45.4699,45.3378,45.4133,13234.0
2018-06-13 14:15:00,48.09,48.18,48.06,48.09,18094.0,45.3756,45.4605,45.3472,45.3756,18094.0
2018-06-13 14:20:00,48.08,48.08,47.93,47.95,24290.0,45.3661,45.3661,45.2246,45.2435,24290.0
2018-06-13 14:25:00,47.98,48.02,47.9,47.97,23200.0,45.2718,45.3095,45.1963,45.2623,23200.0
2018-06-13 14:30:00,47.91,48.08,47.86,48.06,40974.0,45.2057,45.3661,45.1585,45.3472,40974.0
2018-06-13 14:35:00,48.07,48.22,48.04,48.22,14446.0,45.3567,45.4982,45.3284,45.4982,14446.0
2018-06-13 14:40:00,48.21,48.27,48.1,48.15,29638.0,45.4888,45.5454,45.385,45.4322,29638.0
2018-06-13 14:45:00,48.12,48.12,48.02,48.06,31938.0,45.4039,45.4039,45.3095,45.3472,31938.0
2018-06-13 14:50:00,48.05,48.12,47.99,48.01,10700.0,45.3378,45.4039,45.2812,45.3001,10700.0
2018-06-13 14:55:00,48.07,48.07,48.02,48.07,5400.0,45.3567,45.3567,45.3095,45.3567,5400.0
2018-06-13 15:00:00,48.08,48.29,48.07,48.27,30536.0,45.3661,45.5643,45.3567,45.5454,30536.0
2018-06-13 15:05:00,48.28,48.35,48.25,48.27,29250.0,45.5548,45.6209,45.5265,45.5454,29250.0
2018-06-13 15:10:00,48.27,48.27,48.23,48.24,29540.0,45.5454,45.5454,45.5077,45.5171,29540.0
2018-06-13 15:15:00,48.23,48.26,48.15,48.15,7668.0,45.5077,45.536,45.4322,45.4322,7668.0
2018-06-13 15:20:00,48.19,48.21,48.16,48.16,6000.0,45.4699,45.4888,45.4416,45.4416,6000.0
2018-06-13 15:25:00,48.18,48.21,48.01,48.05,23096.0,45.4605,45.4888,45.3001,45.3378,23096.0
2018-06-13 15:30:00,48.01,48.05,47.99,48.04,20510.0,45.3001,45.3378,45.2812,45.3284,20510.0
2018-06-13 15:35:00,48.03,48.04,47.97,47.98,9850.0,45.3189,45.3284,45.2623,45.2718,9850.0
2018-06-13 15:40:00,47.97,48.0,47.93,47.97,20144.0,45.2623,45.2906,45.2246,45.2623,20144.0
2018-06-13 15:45:00,47.95,47.95,47.76,47.79,31346.0,45.2435,45.2435,45.0642,45.0925,31346.0
2018-06-13 15:50:00,47.76,47.85,47.71,47.72,19854.0,45.0642,45.1491,45.017,45.0264,19854.0
2018-06-13 15:55:00,47.72,47.73,47.55,47.61,116716.0,45.0264,45.0359,44.866,44.9226,116716.0
2018-06-14 09:30:00,48.17,48.21,48.0,48.04,77564.0,45.451,45.4888,45.2906,45.3284,77564.0
2018-06-14 09:35:00,48.02,48.2,48.02,48.07,37990.0,45.3095,45.4793,45.3095,45.3567,37990.0
2018-06-14 09:40:00,48.09,48.12,47.98,48.02,22830.0,45.3756,45.4039,45.2718,45.3095,22830.0
2018-06-14 09:45:00,48.04,48.1,48.02,48.02,13760.0,45.3284,45.385,45.3095,45.3095,13760.0
2018-06-14 09:50:00,48.0,48.01,47.98,48.01,8900.0,45.2906,45.3001,45.2718,45.3001,8900.0
2018-06-14 09:55:00,47.99,48.04,47.99,47.99,7370.0,45.2812,45.3284,45.2812,45.2812,7370.0
2018-06-14 10:00:00,48.09,48.3,48.09,48.27,54430.0,45.3756,45.5737,45.3756,45.5454,54430.0
2018-06-14 10:05:00,48.28,48.37,48.27,48.27,26586.0,45.5548,45.6397,45.5454,45.5454,26586.0
2018-06-14 10:10:00,48.25,48.3,48.23,48.23,22706.0,45.5265,45.5737,45.5077,45.5077,22706.0
2018-06-14 10:15:00,48.23,48.24,48.2,48.21,10408.0,45.5077,45.5171,45.4793,45.4888,10408.0
2018-06-14 10:20:00,48.2,48.2,48.05,48.08,31068.0,45.4793,45.4793,45.3378,45.3661,31068.0
2018-06-14 10:25:00,48.07,48.19,48.07,48.08,6400.0,45.3567,45.4699,45.3567,45.3661,6400.0
2018-06-14 10:30:00,48.09,48.09,47.77,47.81,52612.0,45.3756,45.3756,45.0736,45.1114,52612.0
2018-06-14 10:35:00,47.8,47.87,47.74,47.79,32106.0,45.1019,45.168,45.0453,45.0925,32106.0
2018-06-14 10:40:00,47.76,47.81,47.74,47.8,20946.0,45.0642,45.1114,45.0453,45.1019,20946.0
2018-06-14 10:45:00,47.81,47.85,47.74,47.74,15138.0,45.1114,45.1491,45.0453,45.0453,15138.0
2018-06-14 10:50:00,47.74,47.74,47.63,47.67,30006.0,45.0453,45.0453,44.9415,44.9793,30006.0
2018-06-14 10:55:00,47.66,47.66,47.43,47.43,52208.0,44.9698,44.9698,44.7528,44.7528,52208.0
2018-06-14 11:00:00,47.43,47.44,47.27,47.4,51962.0,44.7528,44.7622,44.6018,44.7245,51962.0
2018-06-14 11:05:00,47.41,47.44,47.32,47.38,33524.0,44.7339,44.7622,44.649,44.7056,33524.0
2018-06-14 11:10:00,47.38,47.48,47.37,47.44,21940.0,44.7056,44.8,44.6962,44.7622,21940.0
2018-06-14 11:15:00,47.46,47.49,47.43,47.47,15140.0,44.7811,44.8094,44.7528,44.7905,15140.0
2018-06-14 11:20:00,47.5,47.59,47.5,47.56,26880.0,44.8189,44.9038,44.8189,44.8755,26880.0
2018-06-14 11:25:00,47.59,47.65,47.58,47.61,40328.0,44.9038,44.9604,44.8943,44.9226,40328.0
2018-06-14 11:30:00,47.61,47.64,47.59,47.6,13180.0,44.9226,44.951,44.9038,44.9132,13180.0
2018-06-14 11:35:00,47.57,47.64,47.57,47.64,5860.0,44.8849,44.951,44.8849,44.951,5860.0
2018-06-14 11:40:00,47.63,47.66,47.58,47.58,38184.0,44.9415,44.9698,44.8943,44.8943,38184.0
2018-06-14 11:45:00,47.58,47.59,47.54,47.54,9272.0,44.8943,44.9038,44.8566,44.8566,9272.0
2018-06-14 11:50:00,47.55,47.56,47.55,47.55,2400.0,44.866,44.8755,44.866,44.866,2400.0
2018-06-14 11:55:00,47.55,47.65,47.54,47.58,17420.0,44.866,44.9604,44.8566,44.8943,17420.0
2018-06-14 12:00:00,47.59,47.62,47.58,47.62,9910.0,44.9038,44.9321,44.8943,44.9321,9910.0
2018-06-14 12:05:00,47.6,47.62,47.59,47.61,5204.0,44.9132,44.9321,44.9038,44.9226,5204.0
2018-06-14 12:10:00,47.62,47.63,47.62,47.63,1220.0,44.9321,44.9415,44.9321,44.9415,1220.0
2018-06-14 12:15:00,47.6,47.6,47.55,47.56,16824.0,44.9132,44.9132,44.866,44.8755,16824.0
2018-06-14 12:20:00,47.55,47.55,47.48,47.51,36624.0,44.866,44.866,44.8,44.8283,36624.0
2018-06-14 12:25:00,47.5,47.51,47.47,47.48,10762.0,44.8189,44.8283,44.7905,44.8,10762.0
2018-06-14 12:30:00,47.49,47.51,47.46,47.48,6822.0,44.8094,44.8283,44.7811,44.8,6822.0
2018-06-14 12:35:00,47.49,47.49,47.39,47.43,11822.0,44.8094,44.8094,44.7151,44.7528,11822.0
2018-06-14 12:40:00,47.43,47.48,47.43,47.43,8200.0,44.7528,44.8,44.7528,44.7528,8200.0
2018-06-14 12:45:00,47.44,47.46,47.44,47.44,3356.0,44.7622,44.7811,44.7622,44.7622,3356.0
2018-06-14 12:50:00,47.45,47.49,47.45,47.47,5700.0,44.7717,44.8094,44.7717,44.7905,5700.0
2018-06-14 12:55:00,47.46,47.47,47.42,47.42,5100.0,44.7811,44.7905,44.7434,44.7434,5100.0
2018-06-14 13:00:00,47.45,47.47,47.4,47.46,6532.0,44.7717,44.7905,44.7245,44.7811,6532.0
2018-06-14 13:05:00,47.46,47.52,47.43,47.52,5360.0,44.7811,44.8377,44.7528,44.8377,5360.0
2018-06-14 13:10:00,47.55,47.55,47.49,47.52,7334.0,44.866,44.866,44.8094,44.8377,7334.0
2018-06-14 13:15:00,47.51,47.56,47.49,47.56,6400.0,44.8283,44.8755,44.8094,44.8755,6400.0
2018-06-14 13:20:00,47.56,47.59,47.56,47.58,6200.0,44.8755,44.9038,44.8755,44.8943,6200.0
2018-06-14 13:25:00,47.57,47.59,47.57,47.58,6312.0,44.8849,44.9038,44.8849,44.8943,6312.0
2018-06-14 13:30:00,47.57,47.74,47.57,47.74,26594.0,44.8849,45.0453,44.8849,45.0453,26594.0
2018-06-14 13:35:00,47.74,47.82,47.74,47.74,17466.0,45.0453,45.1208,45.0453,45.0453,17466.0
2018-06-14 13:40:00,47.72,47.73,47.7,47.7,18294.0,45.0264,45.0359,45.0076,45.0076,18294.0
2018-06-14 13:45:00,47.71,47.71,47.61,47.61,15162.0,45.017,45.017,44.9226,44.9226,15162.0
2018-06-14 13:50:00,47.6,47.62,47.58,47.61,8060.0,44.9132,44.9321,44.8943,44.9226,8060.0
2018-06-14 13:55:00,47.62,47.66,47.51,47.51,8142.0,44.9321,44.9698,44.8283,44.8283,8142.0
2018-06-14 14:00:00,47.52,47.53,47.48,47.48,18568.0,44.8377,44.8472,44.8,44.8,18568.0
2018-06-14 14:05:00,47.47,47.49,47.45,47.48,15172.0,44.7905,44.8094,44.7717,44.8,15172.0
2018-06-14 14:10:00,47.47,47.55,47.43,47.55,11922.0,44.7905,44.866,44.7528,44.866,11922.0
2018-06-14 14:15:00,47.52,47.52,47.37,47.42,10234.0,44.8377,44.8377,44.6962,44.7434,10234.0
2018-06-14 14:20:00,47.42,47.45,47.41,47.45,4170.0,44.7434,44.7717,44.7339,44.7717,4170.0
2018-06-14 14:25:00,47.45,47.45,47.4,47.42,22718.0,44.7717,44.7717,44.7245,44.7434,22718.0
2018-06-14 14:30:00,47.43,47.45,47.37,47.38,15616.0,44.7528,44.7717,44.6962,44.7056,15616.0
2018-06-14 14:35:00,47.35,47.41,47.34,47.38,21188.0,44.6773,44.7339,44.6679,44.7056,21188.0
2018-06-14 14:40:00,47.36,47.44,47.36,47.42,3532.0,44.6868,44.7622,44.6868,44.7434,3532.0
2018-06-14 14:45:00,47.4,47.43,47.39,47.43,1600.0,44.7245,44.7528,44.7151,44.7528,1600.0
2018-06-14 14:50:00,47.46,47.46,47.41,47.41,6532.0,44.7811,44.7811,44.7339,44.7339,6532.0
2018-06-14 14:55:00,47.4,47.4,47.29,47.3,9114.0,44.7245,44.7245,44.6207,44.6301,9114.0
2018-06-14 15:00:00,47.32,47.32,47.25,47.31,22604.0,44.649,44.649,44.583,44.6396,22604.0
2018-06-14 15:05:00,47.32,47.38,47.27,47.38,4638.0,44.649,44.7056,44.6018,44.7056,4638.0
2018-06-14 15:10:00,47.4,47.47,47.4,47.46,5750.0,44.7245,44.7905,44.7245,44.7811,5750.0
2018-06-14 15:15:00,47.46,47.46,47.42,47.43,2100.0,44.7811,44.7811,44.7434,44.7528,2100.0
2018-06-14 15:20:00,47.43,47.44,47.43,47.44,1000.0,44.7528,44.7622,44.7528,44.7622,1000.0
2018-06-14 15:25:00,47.49,47.52,47.49,47.51,23000.0,44.8094,44.8377,44.8094,44.8283,23000.0
2018-06-14 15:30:00,47.52,47.55,47.52,47.55,12984.0,44.8377,44.866,44.8377,44.866,12984.0
2018-06-14 15:35:00,47.55,47.55,47.51,47.54,10180.0,44.866,44.866,44.8283,44.8566,10180.0
2018-06-14 15:40:00,47.55,47.62,47.54,47.61,28596.0,44.866,44.9321,44.8566,44.9226,28596.0
2018-06-14 15:45:00,47.59,47.59,47.54,47.59,14420.0,44.9038,44.9038,44.8566,44.9038,14420.0
2018-06-14 15:50:00,47.6,47.6,47.44,47.45,28772.0,44.9132,44.9132,44.7622,44.7717,28772.0
2018-06-14 15:55:00,47.45,47.54,47.43,47.51,36464.0,44.7717,44.8566,44.7528,44.8283,36464.0
2018-06-15 09:30:00,46.66,46.82,46.46,46.5,147326.0,44.0263,44.1772,43.8376,43.8753,147326.0
2018-06-15 09:35:00,46.48,46.58,46.43,46.52,71790.0,43.8564,43.9508,43.8093,43.8942,71790.0
2018-06-15 09:40:00,46.52,46.57,46.43,46.57,67042.0,43.8942,43.9413,43.8093,43.9413,67042.0
2018-06-15 09:45:00,46.58,46.83,46.58,46.76,57916.0,43.9508,44.1867,43.9508,44.1206,57916.0
2018-06-15 09:50:00,46.72,46.75,46.68,46.74,23506.0,44.0829,44.1112,44.0451,44.1018,23506.0
2018-06-15 09:55:00,46.76,46.79,46.71,46.73,22790.0,44.1206,44.1489,44.0734,44.0923,22790.0
2018-06-15 10:00:00,46.73,46.77,46.6,46.77,22156.0,44.0923,44.1301,43.9697,44.1301,22156.0
2018-06-15 10:05:00,46.79,46.8,46.59,46.59,24732.0,44.1489,44.1584,43.9602,43.9602,24732.0
2018-06-15 10:10:00,46.6,46.61,46.54,46.59,18452.0,43.9697,43.9791,43.913,43.9602,18452.0
2018-06-15 10:15:00,46.58,46.58,46.45,46.49,38474.0,43.9508,43.9508,43.8281,43.8659,38474.0
2018-06-15 10:20:00,46.46,46.52,46.39,46.4,22382.0,43.8376,43.8942,43.7715,43.7809,22382.0
2018-06-15 10:25:00,46.41,46.47,46.35,46.37,35540.0,43.7904,43.847,43.7338,43.7526,35540.0
2018-06-15 10:30:00,46.35,46.35,46.02,46.06,90926.0,43.7338,43.7338,43.4224,43.4601,90926.0
2018-06-15 10:35:00,46.08,46.12,45.91,45.97,72120.0,43.479,43.5167,43.3186,43.3752,72120.0
2018-06-15 10:40:00,45.95,46.07,45.95,46.07,40316.0,43.3563,43.4696,43.3563,43.4696,40316.0
2018-06-15 10:45:00,46.09,46.17,46.06,46.15,59938.0,43.4884,43.5639,43.4601,43.5451,59938.0
2018-06-15 10:50:00,46.18,46.23,46.15,46.2,39516.0,43.5734,43.6205,43.5451,43.5922,39516.0
2018-06-15 10:55:00,46.2,46.32,46.16,46.3,39378.0,43.5922,43.7055,43.5545,43.6866,39378.0
2018-06-15 11:00:00,46.29,46.37,46.24,46.35,57660.0,43.6772,43.7526,43.63,43.7338,57660.0
2018-06-15 11:05:00,46.35,46.42,46.32,46.34,31800.0,43.7338,43.7998,43.7055,43.7243,31800.0
2018-06-15 11:10:00,46.33,46.36,46.3,46.32,23870.0,43.7149,43.7432,43.6866,43.7055,23870.0
2018-06-15 11:15:00,46.3,46.34,46.29,46.34,46098.0,43.6866,43.7243,43.6772,43.7243,46098.0
2018-06-15 11:20:00,46.32,46.33,46.3,46.33,4520.0,43.7055,43.7149,43.6866,43.7149,4520.0
2018-06-15 11:25:00,46.35,46.36,46.11,46.11,52910.0,43.7338,43.7432,43.5073,43.5073,52910.0
2018-06-15 11:30:00,46.13,46.19,46.02,46.07,45710.0,43.5262,43.5828,43.4224,43.4696,45710.0
2018-06-15 11:35:00,46.05,46.1,46.04,46.1,13990.0,43.4507,43.4979,43.4413,43.4979,13990.0
2018-06-15 11:40:00,46.13,46.16,46.03,46.08,23166.0,43.5262,43.5545,43.4318,43.479,23166.0
2018-06-15 11:45:00,46.12,46.14,46.04,46.09,36606.0,43.5167,43.5356,43.4413,43.4884,36606.0
2018-06-15 11:50:00,46.1,46.26,46.08,46.26,14140.0,43.4979,43.6488,43.479,43.6488,14140.0
2018-06-15 11:55:00,46.29,46.32,46.24,46.25,33284.0,43.6772,43.7055,43.63,43.6394,33284.0
2018-06-15 12:00:00,46.27,46.28,46.23,46.24,24582.0,43.6583,43.6677,43.6205,43.63,24582.0
2018-06-15 12:05:00,46.24,46.24,46.13,46.17,8258.0,43.63,43.63,43.5262,43.5639,8258.0
2018-06-15 12:10:00,46.15,46.2,46.14,46.2,25366.0,43.5451,43.5922,43.5356,43.5922,25366.0
2018-06-15 12:15:00,46.19,46.24,46.17,46.24,5884.0,43.5828,43.63,43.5639,43.63,5884.0
2018-06-15 12:20:00,46.23,46.29,46.23,46.26,13894.0,43.6205,43.6772,43.6205,43.6488,13894.0
2018-06-15 12:25:00,46.24,46.24,46.21,46.24,14518.0,43.63,43.63,43.6017,43.63,14518.0
2018-06-15 12:30:00,46.25,46.28,46.24,46.26,3800.0,43.6394,43.6677,43.63,43.6488,3800.0
2018-06-15 12:35:00,46.24,46.27,46.24,46.26,7888.0,43.63,43.6583,43.63,43.6488,7888.0
2018-06-15 12:40:00,46.29,46.34,46.26,46.27,11764.0,43.6772,43.7243,43.6488,43.6583,11764.0
2018-06-15 12:45:00,46.27,46.27,46.23,46.26,35798.0,43.6583,43.6583,43.6205,43.6488,35798.0
2018-06-15 12:50:00,46.27,46.29,46.24,46.27,7498.0,43.6583,43.6772,43.63,43.6583,7498.0
2018-06-15 12:55:00,46.24,46.35,46.24,46.33,14372.0,43.63,43.7338,43.63,43.7149,14372.0
2018-06-15 13:00:00,46.3,46.32,46.26,46.31,35000.0,43.6866,43.7055,43.6488,43.696,35000.0
2018-06-15 13:05:00,46.34,46.34,46.32,46.32,5942.0,43.7243,43.7243,43.7055,43.7055,5942.0
2018-06-15 13:10:00,46.34,46.39,46.29,46.3,14308.0,43.7243,43.7715,43.6772,43.6866,14308.0
2018-06-15 13:15:00,46.31,46.36,46.31,46.35,2280.0,43.696,43.7432,43.696,43.7338,2280.0
2018-06-15 13:20:00,46.38,46.38,46.31,46.33,9602.0,43.7621,43.7621,43.696,43.7149,9602.0
2018-06-15 13:25:00,46.33,46.34,46.31,46.32,8040.0,43.7149,43.7243,43.696,43.7055,8040.0
2018-06-15 13:30:00,46.32,46.32,46.26,46.29,6600.0,43.7055,43.7055,43.6488,43.6772,6600.0
2018-06-15 13:35:00,46.29,46.3,46.25,46.29,27616.0,43.6772,43.6866,43.6394,43.6772,27616.0
2018-06-15 13:40:00,46.3,46.3,46.23,46.27,19596.0,43.6866,43.6866,43.6205,43.6583,19596.0
2018-06-15 13:45:00,46.27,46.27,46.21,46.21,43320.0,43.6583,43.6583,43.6017,43.6017,43320.0
2018-06-15 13:50:00,46.21,46.29,46.21,46.28,7800.0,43.6017,43.6772,43.6017,43.6677,7800.0
2018-06-15 13:55:00,46.24,46.31,46.24,46.25,9474.0,43.63,43.696,43.63,43.6394,9474.0
2018-06-15 14:00:00,46.26,46.3,46.26,46.27,10636.0,43.6488,43.6866,43.6488,43.6583,10636.0
2018-06-15 14:05:00,46.27,46.36,46.27,46.36,12176.0,43.6583,43.7432,43.6583,43.7432,12176.0
2018-06-15 14:10:00,46.4,46.49,46.38,46.49,19678.0,43.7809,43.8659,43.7621,43.8659,19678.0
2018-06-15 14:15:00,46.48,46.62,46.48,46.62,26368.0,43.8564,43.9885,43.8564,43.9885,26368.0
2018-06-15 14:20:00,46.63,46.95,46.63,46.91,125204.0,43.998,44.2999,43.998,44.2622,125204.0
2018-06-15 14:25:00,46.9,47.2,46.89,47.12,79974.0,44.2527,44.5358,44.2433,44.4603,79974.0
2018-06-15 14:30:00,47.12,47.25,47.11,47.19,58308.0,44.4603,44.583,44.4509,44.5264,58308.0
2018-06-15 14:35:00,47.15,47.16,47.08,47.12,30174.0,44.4886,44.498,44.4226,44.4603,30174.0
2018-06-15 14:40:00,47.1,47.15,47.09,47.11,33154.0,44.4414,44.4886,44.432,44.4509,33154.0
2018-06-15 14:45:00,47.15,47.23,47.13,47.13,31276.0,44.4886,44.5641,44.4697,44.4697,31276.0
2018-06-15 14:50:00,47.12,47.19,47.12,47.18,10414.0,44.4603,44.5264,44.4603,44.5169,10414.0
2018-06-15 14:55:00,47.19,47.2,47.14,47.15,12902.0,44.5264,44.5358,44.4792,44.4886,12902.0
2018-06-15 15:00:00,47.1,47.1,46.99,46.99,12978.0,44.4414,44.4414,44.3376,44.3376,12978.0
2018-06-15 15:05:00,46.99,47.02,46.94,46.98,10976.0,44.3376,44.3659,44.2905,44.3282,10976.0
2018-06-15 15:10:00,46.94,46.94,46.91,46.92,18774.0,44.2905,44.2905,44.2622,44.2716,18774.0
2018-06-15 15:15:00,46.93,46.95,46.78,46.8,11722.0,44.281,44.2999,44.1395,44.1584,11722.0
2018-06-15 15:20:00,46.77,46.87,46.77,46.85,14130.0,44.1301,44.2244,44.1301,44.2055,14130.0
2018-06-15 15:25:00,46.84,46.97,46.83,46.97,19342.0,44.1961,44.3188,44.1867,44.3188,19342.0
2018-06-15 15:30:00,46.97,47.02,46.96,46.97,7100.0,44.3188,44.3659,44.3093,44.3188,7100.0
2018-06-15 15:35:00,46.94,46.98,46.92,46.96,7388.0,44.2905,44.3282,44.2716,44.3093,7388.0
2018-06-15 15:40:00,46.96,46.96,46.85,46.92,8768.0,44.3093,44.3093,44.2055,44.2716,8768.0
2018-06-15 15:45:00,46.93,46.93,46.86,46.92,10662.0,44.281,44.281,44.215,44.2716,10662.0
2018-06-15 15:50:00,46.93,46.96,46.81,46.85,21104.0,44.281,44.3093,44.1678,44.2055,21104.0
2018-06-15 15:55:00,46.87,47.0,46.85,46.99,54258.0,44.2244,44.3471,44.2055,44.3376,54258.0
2018-06-18 09:30:00,45.99,45.99,45.62,45.63,114738.0,43.3941,43.3941,43.045,43.0544,114738.0
2018-06-18 09:35:00,45.63,45.69,45.54,45.62,39778.0,43.0544,43.111,42.9695,43.045,39778.0
2018-06-18 09:40:00,45.63,45.85,45.6,45.85,37254.0,43.0544,43.262,43.0261,43.262,37254.0
2018-06-18 09:45:00,45.83,45.9,45.72,45.83,33830.0,43.2431,43.3092,43.1393,43.2431,33830.0
2018-06-18 09:50:00,45.82,45.88,45.77,45.8,37948.0,43.2337,43.2903,43.1865,43.2148,37948.0
2018-06-18 09:55:00,45.8,45.85,45.74,45.81,17654.0,43.2148,43.262,43.1582,43.2242,17654.0
2018-06-18 10:00:00,45.8,45.9,45.71,45.86,71650.0,43.2148,43.3092,43.1299,43.2714,71650.0
2018-06-18 10:05:00,45.85,45.85,45.75,45.75,20416.0,43.262,43.262,43.1676,43.1676,20416.0
2018-06-18 10:10:00,45.74,45.82,45.65,45.65,32918.0,43.1582,43.2337,43.0733,43.0733,32918.0
2018-06-18 10:15:00,45.65,45.71,45.62,45.7,17260.0,43.0733,43.1299,43.045,43.1205,17260.0
2018-06-18 10:20:00,45.76,45.83,45.69,45.74,17082.0,43.1771,43.2431,43.111,43.1582,17082.0
2018-06-18 10:25:00,45.75,45.8,45.71,45.71,27112.0,43.1676,43.2148,43.1299,43.1299,27112.0
2018-06-18 10:30:00,45.72,45.85,45.72,45.83,26138.0,43.1393,43.262,43.1393,43.2431,26138.0
2018-06-18 10:35:00,45.8,45.99,45.8,45.95,35758.0,43.2148,43.3941,43.2148,43.3563,35758.0
2018-06-18 10:40:00,45.96,46.0,45.95,45.95,50416.0,43.3658,43.4035,43.3563,43.3563,50416.0
2018-06-18 10:45:00,45.97,46.1,45.97,46.05,36040.0,43.3752,43.4979,43.3752,43.4507,36040.0
2018-06-18 10:50:00,46.06,46.16,46.05,46.11,12250.0,43.4601,43.5545,43.4507,43.5073,12250.0
2018-06-18 10:55:00,46.1,46.11,45.98,45.98,16278.0,43.4979,43.5073,43.3847,43.3847,16278.0
2018-06-18 11:00:00,46.0,46.1,45.98,46.02,30100.0,43.4035,43.4979,43.3847,43.4224,30100.0
2018-06-18 11:05:00,46.07,46.17,46.05,46.14,11000.0,43.4696,43.5639,43.4507,43.5356,11000.0
2018-06-18 11:10:00,46.22,46.28,46.18,46.19,51604.0,43.6111,43.6677,43.5734,43.5828,51604.0
2018-06-18 11:15:00,46.17,46.18,46.1,46.13,10700.0,43.5639,43.5734,43.4979,43.5262,10700.0
2018-06-18 11:20:00,46.12,46.13,46.07,46.07,9780.0,43.5167,43.5262,43.4696,43.4696,9780.0
2018-06-18 11:25:00,46.04,46.1,46.04,46.05,22400.0,43.4413,43.4979,43.4413,43.4507,22400.0
2018-06-18 11:30:00,46.07,46.1,46.01,46.01,10212.0,43.4696,43.4979,43.413,43.413,10212.0
2018-06-18 11:35:00,46.0,46.02,45.95,46.01,29374.0,43.4035,43.4224,43.3563,43.413,29374.0
2018-06-18 11:40:00,46.02,46.05,45.99,46.04,9080.0,43.4224,43.4507,43.3941,43.4413,9080.0
2018-06-18 11:45:00,46.04,46.12,46.03,46.12,10794.0,43.4413,43.5167,43.4318,43.5167,10794.0
2018-06-18 11:50:00,46.12,46.18,46.12,46.15,3646.0,43.5167,43.5734,43.5167,43.5451,3646.0
2018-06-18 11:55:00,46.17,46.17,46.02,46.02,13210.0,43.5639,43.5639,43.4224,43.4224,13210.0
2018-06-18 12:00:00,46.05,46.09,46.05,46.07,2978.0,43.4507,43.4884,43.4507,43.4696,2978.0
2018-06-18 12:05:00,46.13,46.23,46.13,46.2,14930.0,43.5262,43.6205,43.5262,43.5922,14930.0
2018-06-18 12:10:00,46.17,46.2,46.16,46.2,5326.0,43.5639,43.5922,43.5545,43.5922,5326.0
2018-06-18 12:15:00,46.2,46.2,46.08,46.09,9736.0,43.5922,43.5922,43.479,43.4884,9736.0
2018-06-18 12:20:00,46.12,46.12,46.08,46.1,4000.0,43.5167,43.5167,43.479,43.4979,4000.0
2018-06-18 12:25:00,46.08,46.08,46.04,46.04,2194.0,43.479,43.479,43.4413,43.4413,2194.0
2018-06-18 12:30:00,46.05,46.1,46.05,46.1,2140.0,43.4507,43.4979,43.4507,43.4979,2140.0
2018-06-18 12:35:00,46.12,46.13,46.08,46.09,8200.0,43.5167,43.5262,43.479,43.4884,8200.0
2018-06-18 12:40:00,46.12,46.15,46.12,46.13,5660.0,43.5167,43.5451,43.5167,43.5262,5660.0
2018-06-18 12:45:00,46.13,46.16,46.13,46.15,5174.0,43.5262,43.5545,43.5262,43.5451,5174.0
2018-06-18 12:50:00,46.12,46.15,46.12,46.13,3892.0,43.5167,43.5451,43.5167,43.5262,3892.0
2018-06-18 12:55:00,46.12,46.2,46.12,46.19,5000.0,43.5167,43.5922,43.5167,43.5828,5000.0
2018-06-18 13:00:00,46.2,46.23,46.18,46.23,7800.0,43.5922,43.6205,43.5734,43.6205,7800.0
2018-06-18 13:05:00,46.24,46.24,46.16,46.19,6980.0,43.63,43.63,43.5545,43.5828,6980.0
2018-06-18 13:10:00,46.19,46.2,46.15,46.15,20140.0,43.5828,43.5922,43.5451,43.5451,20140.0
2018-06-18 13:15:00,46.17,46.18,46.15,46.16,4084.0,43.5639,43.5734,43.5451,43.5545,4084.0
2018-06-18 13:20:00,46.2,46.32,46.2,46.27,6976.0,43.5922,43.7055,43.5922,43.6583,6976.0
2018-06-18 13:25:00,46.26,46.34,46.26,46.29,9146.0,43.6488,43.7243,43.6488,43.6772,9146.0
2018-06-18 13:30:00,46.29,46.3,46.26,46.3,5398.0,43.6772,43.6866,43.6488,43.6866,5398.0
2018-06-18 13:35:00,46.28,46.28,46.25,46.25,600.0,43.6677,43.6677,43.6394,43.6394,600.0
2018-06-18 13:40:00,46.23,46.26,46.23,46.24,2290.0,43.6205,43.6488,43.6205,43.63,2290.0
2018-06-18 13:45:00,46.24,46.25,46.21,46.24,29748.0,43.63,43.6394,43.6017,43.63,29748.0
2018-06-18 13:50:00,46.23,46.24,46.15,46.2,7224.0,43.6205,43.63,43.5451,43.5922,7224.0
2018-06-18 13:55:00,46.21,46.25,46.19,46.24,9816.0,43.6017,43.6394,43.5828,43.63,9816.0
2018-06-18 14:00:00,46.24,46.27,46.19,46.19,16900.0,43.63,43.6583,43.5828,43.5828,16900.0
2018-06-18 14:05:00,46.17,46.31,46.17,46.31,14462.0,43.5639,43.696,43.5639,43.696,14462.0
2018-06-18 14:10:00,46.3,46.33,46.26,46.26,9700.0,43.6866,43.7149,43.6488,43.6488,9700.0
2018-06-18 14:15:00,46.28,46.34,46.27,46.34,3422.0,43.6677,43.7243,43.6583,43.7243,3422.0
2018-06-18 14:20:00,46.32,46.35,46.31,46.35,2640.0,43.7055,43.7338,43.696,43.7338,2640.0
2018-06-18 14:25:00,46.34,46.37,46.31,46.31,8202.0,43.7243,43.7526,43.696,43.696,8202.0
2018-06-18 14:30:00,46.34,46.35,46.31,46.31,3832.0,43.7243,43.7338,43.696,43.696,3832.0
2018-06-18 14:35:00,46.33,46.33,46.28,46.31,30404.0,43.7149,43.7149,43.6677,43.696,30404.0
2018-06-18 14:40:00,46.35,46.36,46.33,46.35,2300.0,43.7338,43.7432,43.7149,43.7338,2300.0
2018-06-18 14:45:00,46.32,46.32,46.26,46.3,8102.0,43.7055,43.7055,43.6488,43.6866,8102.0
2018-06-18 14:50:00,46.29,46.3,46.22,46.22,8438.0,43.6772,43.6866,43.6111,43.6111,8438.0
2018-06-18 14:55:00,46.24,46.24,46.2,46.23,1800.0,43.63,43.63,43.5922,43.6205,1800.0
2018-06-18 15:00:00,46.2,46.2,46.17,46.2,7600.0,43.5922,43.5922,43.5639,43.5922,7600.0
2018-06-18 15:05:00,46.21,46.24,46.2,46.23,5924.0,43.6017,43.63,43.5922,43.6205,5924.0
2018-06-18 15:10:00,46.22,46.26,46.22,46.26,1800.0,43.6111,43.6488,43.6111,43.6488,1800.0
2018-06-18 15:15:00,46.24,46.25,46.21,46.24,60602.0,43.63,43.6394,43.6017,43.63,60602.0
2018-06-18 15:20:00,46.27,46.32,46.27,46.32,6936.0,43.6583,43.7055,43.6583,43.7055,6936.0
2018-06-18 15:25:00,46.32,46.33,46.27,46.27,15228.0,43.7055,43.7149,43.6583,43.6583,15228.0
2018-06-18 15:30:00,46.27,46.35,46.25,46.35,12394.0,43.6583,43.7338,43.6394,43.7338,12394.0
2018-06-18 15:35:00,46.36,46.36,46.3,46.31,4830.0,43.7432,43.7432,43.6866,43.696,4830.0
2018-06-18 15:40:00,46.3,46.32,46.26,46.31,4872.0,43.6866,43.7055,43.6488,43.696,4872.0
2018-06-18 15:45:00,46.3,46.5,46.3,46.5,38532.0,43.6866,43.8753,43.6866,43.8753,38532.0
2018-06-18 15:50:00,46.49,46.52,46.44,46.48,36078.0,43.8659,43.8942,43.8187,43.8564,36078.0
2018-06-18 15:55:00,46.48,46.52,46.41,46.44,61770.0,43.8564,43.8942,43.7904,43.8187,61770.0
2018-06-19 09:30:00,44.67,44.79,44.57,44.77,206928.0,42.1486,42.2618,42.0542,42.243,206928.0
2018-06-19 09:35:00,44.76,44.85,44.55,44.81,83334.0,42.2335,42.3184,42.0354,42.2807,83334.0
2018-06-19 09:40:00,44.82,44.83,44.64,44.68,83680.0,42.2901,42.2996,42.1203,42.158,83680.0
2018-06-19 09:45:00,44.65,44.79,44.6,44.74,77344.0,42.1297,42.2618,42.0825,42.2146,77344.0
2018-06-19 09:50:00,44.74,44.74,44.47,44.47,96590.0,42.2146,42.2146,41.9599,41.9599,96590.0
2018-06-19 09:55:00,44.48,44.55,44.41,44.44,50936.0,41.9693,42.0354,41.9033,41.9316,50936.0
2018-06-19 10:00:00,44.44,44.45,44.28,44.38,80728.0,41.9316,41.941,41.7806,41.875,80728.0
2018-06-19 10:05:00,44.42,44.44,44.27,44.31,66272.0,41.9127,41.9316,41.7712,41.8089,66272.0
2018-06-19 10:10:00,44.27,44.4,44.22,44.33,128112.0,41.7712,41.8938,41.724,41.8278,128112.0
2018-06-19 10:15:00,44.32,44.36,44.19,44.28,112472.0,41.8184,41.8561,41.6957,41.7806,112472.0
2018-06-19 10:20:00,44.31,44.32,44.15,44.15,104002.0,41.8089,41.8184,41.6579,41.6579,104002.0
2018-06-19 10:25:00,44.15,44.23,44.1,44.13,69250.0,41.6579,41.7334,41.6108,41.6391,69250.0
2018-06-19 10:30:00,44.11,44.27,44.08,44.21,60538.0,41.6202,41.7712,41.5919,41.7146,60538.0
2018-06-19 10:35:00,44.19,44.28,44.15,44.15,43108.0,41.6957,41.7806,41.6579,41.6579,43108.0
2018-06-19 10:40:00,44.15,44.33,44.1,44.27,44328.0,41.6579,41.8278,41.6108,41.7712,44328.0
2018-06-19 10:45:00,44.3,44.62,44.3,44.55,74296.0,41.7995,42.1014,41.7995,42.0354,74296.0
2018-06-19 10:50:00,44.57,44.65,44.54,44.6,55230.0,42.0542,42.1297,42.0259,42.0825,55230.0
2018-06-19 10:55:00,44.61,44.68,44.54,44.54,43680.0,42.092,42.158,42.0259,42.0259,43680.0
2018-06-19 11:00:00,44.53,44.63,44.48,44.48,43292.0,42.0165,42.1109,41.9693,41.9693,43292.0
2018-06-19 11:05:00,44.51,44.52,44.46,44.5,16712.0,41.9976,42.0071,41.9504,41.9882,16712.0
2018-06-19 11:10:00,44.51,44.6,44.49,44.53,5990.0,41.9976,42.0825,41.9788,42.0165,5990.0
2018-06-19 11:15:00,44.55,44.7,44.5,44.66,28254.0,42.0354,42.1769,41.9882,42.1392,28254.0
2018-06-19 11:20:00,44.7,44.77,44.69,44.72,47792.0,42.1769,42.243,42.1675,42.1958,47792.0
2018-06-19 11:25:00,44.72,44.74,44.63,44.69,31158.0,42.1958,42.2146,42.1109,42.1675,31158.0
2018-06-19 11:30:00,44.73,44.77,44.66,44.66,21930.0,42.2052,42.243,42.1392,42.1392,21930.0
2018-06-19 11:35:00,44.63,44.7,44.63,44.69,17384.0,42.1109,42.1769,42.1109,42.1675,17384.0
2018-06-19 11:40:00,44.66,44.77,44.63,44.77,22998.0,42.1392,42.243,42.1109,42.243,22998.0
2018-06-19 11:45:00,44.77,45.01,44.77,45.01,50492.0,42.243,42.4694,42.243,42.4694,50492.0
2018-06-19 11:50:00,44.98,45.01,44.94,44.94,36460.0,42.4411,42.4694,42.4034,42.4034,36460.0
2018-06-19 11:55:00,44.94,44.98,44.85,44.9,21254.0,42.4034,42.4411,42.3184,42.3656,21254.0
2018-06-19 12:00:00,44.9,44.9,44.76,44.76,26210.0,42.3656,42.3656,42.2335,42.2335,26210.0
2018-06-19 12:05:00,44.75,44.81,44.73,44.81,8694.0,42.2241,42.2807,42.2052,42.2807,8694.0
2018-06-19 12:10:00,44.81,44.81,44.7,44.7,13906.0,42.2807,42.2807,42.1769,42.1769,13906.0
2018-06-19 12:15:00,44.71,44.77,44.71,44.75,14420.0,42.1863,42.243,42.1863,42.2241,14420.0
2018-06-19 12:20:00,44.76,44.76,44.7,44.73,16340.0,42.2335,42.2335,42.1769,42.2052,16340.0
2018-06-19 12:25:00,44.74,44.74,44.68,44.69,2800.0,42.2146,42.2146,42.158,42.1675,2800.0
2018-06-19 12:30:00,44.72,44.72,44.63,44.63,35908.0,42.1958,42.1958,42.1109,42.1109,35908.0
2018-06-19 12:35:00,44.6,44.63,44.58,44.62,5240.0,42.0825,42.1109,42.0637,42.1014,5240.0
2018-06-19 12:40:00,44.6,44.6,44.5,44.52,23048.0,42.0825,42.0825,41.9882,42.0071,23048.0
2018-06-19 12:45:00,44.5,44.52,44.49,44.49,13500.0,41.9882,42.0071,41.9788,41.9788,13500.0
2018-06-19 12:50:00,44.5,44.55,44.48,44.54,23380.0,41.9882,42.0354,41.9693,42.0259,23380.0
2018-06-19 12:55:00,44.52,44.6,44.49,44.6,12824.0,42.0071,42.0825,41.9788,42.0825,12824.0
2018-06-19 13:00:00,44.63,44.63,44.55,44.55,29180.0,42.1109,42.1109,42.0354,42.0354,29180.0
2018-06-19 13:05:00,44.56,44.57,44.51,44.55,17910.0,42.0448,42.0542,41.9976,42.0354,17910.0
2018-06-19 13:10:00,44.55,44.58,44.51,44.54,24866.0,42.0354,42.0637,41.9976,42.0259,24866.0
2018-06-19 13:15:00,44.57,44.6,44.54,44.54,9860.0,42.0542,42.0825,42.0259,42.0259,9860.0
2018-06-19 13:20:00,44.56,44.56,44.49,44.49,21900.0,42.0448,42.0448,41.9788,41.9788,21900.0
2018-06-19 13:25:00,44.5,44.52,44.45,44.48,31934.0,41.9882,42.0071,41.941,41.9693,31934.0
2018-06-19 13:30:00,44.47,44.48,44.37,44.44,37766.0,41.9599,41.9693,41.8655,41.9316,37766.0
2018-06-19 13:35:00,44.44,44.56,44.43,44.56,8884.0,41.9316,42.0448,41.9221,42.0448,8884.0
2018-06-19 13:40:00,44.57,44.62,44.57,44.61,27276.0,42.0542,42.1014,42.0542,42.092,27276.0
2018-06-19 13:45:00,44.63,44.71,44.59,44.71,12528.0,42.1109,42.1863,42.0731,42.1863,12528.0
2018-06-19 13:50:00,44.73,44.78,44.68,44.71,39858.0,42.2052,42.2524,42.158,42.1863,39858.0
2018-06-19 13:55:00,44.73,44.74,44.69,44.72,17224.0,42.2052,42.2146,42.1675,42.1958,17224.0
2018-06-19 14:00:00,44.73,44.78,44.73,44.77,18248.0,42.2052,42.2524,42.2052,42.243,18248.0
2018-06-19 14:05:00,44.78,44.93,44.77,44.88,27322.0,42.2524,42.3939,42.243,42.3467,27322.0
2018-06-19 14:10:00,44.87,44.88,44.82,44.88,17310.0,42.3373,42.3467,42.2901,42.3467,17310.0
2018-06-19 14:15:00,44.88,44.89,44.8,44.87,28700.0,42.3467,42.3562,42.2713,42.3373,28700.0
2018-06-19 14:20:00,44.85,44.87,44.85,44.87,6200.0,42.3184,42.3373,42.3184,42.3373,6200.0
2018-06-19 14:25:00,44.88,44.91,44.79,44.79,16132.0,42.3467,42.375,42.2618,42.2618,16132.0
2018-06-19 14:30:00,44.79,44.83,44.79,44.8,10646.0,42.2618,42.2996,42.2618,42.2713,10646.0
2018-06-19 14:35:00,44.82,44.84,44.78,44.8,11954.0,42.2901,42.309,42.2524,42.2713,11954.0
2018-06-19 14:40:00,44.79,44.91,44.75,44.91,13580.0,42.2618,42.375,42.2241,42.375,13580.0
2018-06-19 14:45:00,44.83,44.9,44.83,44.85,9560.0,42.2996,42.3656,42.2996,42.3184,9560.0
2018-06-19 14:50:00,44.85,44.95,44.84,44.87,21570.0,42.3184,42.4128,42.309,42.3373,21570.0
2018-06-19 14:55:00,44.93,45.0,44.88,44.96,29820.0,42.3939,42.46,42.3467,42.4222,29820.0
2018-06-19 15:00:00,44.96,44.96,44.84,44.85,22440.0,42.4222,42.4222,42.309,42.3184,22440.0
2018-06-19 15:05:00,44.85,44.85,44.79,44.79,34430.0,42.3184,42.3184,42.2618,42.2618,34430.0
2018-06-19 15:10:00,44.81,44.88,44.79,44.88,15126.0,42.2807,42.3467,42.2618,42.3467,15126.0
2018-06-19 15:15:00,44.88,44.89,44.75,44.77,33234.0,42.3467,42.3562,42.2241,42.243,33234.0
2018-06-19 15:20:00,44.77,44.77,44.69,44.71,80650.0,42.243,42.243,42.1675,42.1863,80650.0
2018-06-19 15:25:00,44.69,44.74,44.65,44.65,12566.0,42.1675,42.2146,42.1297,42.1297,12566.0
2018-06-19 15:30:00,44.65,44.7,44.62,44.63,28264.0,42.1297,42.1769,42.1014,42.1109,28264.0
2018-06-19 15:35:00,44.64,44.67,44.6,44.66,13274.0,42.1203,42.1486,42.0825,42.1392,13274.0
2018-06-19 15:40:00,44.59,44.69,44.58,44.69,12574.0,42.0731,42.1675,42.0637,42.1675,12574.0
2018-06-19 15:45:00,44.67,44.67,44.55,44.62,66316.0,42.1486,42.1486,42.0354,42.1014,66316.0
2018-06-19 15:50:00,44.63,44.75,44.63,44.75,36666.0,42.1109,42.2241,42.1109,42.2241,36666.0
2018-06-19 15:55:00,44.75,44.88,44.74,44.82,140614.0,42.2241,42.3467,42.2146,42.2901,140614.0
2018-06-20 09:30:00,45.44,45.44,45.02,45.02,116430.0,42.9309,42.9309,42.5341,42.5341,116430.0
2018-06-20 09:35:00,45.05,45.08,44.82,44.93,73434.0,42.5625,42.5908,42.3452,42.4491,73434.0
2018-06-20 09:40:00,44.93,45.03,44.88,44.92,41064.0,42.4491,42.5436,42.4019,42.4396,41064.0
2018-06-20 09:45:00,44.99,45.1,44.98,44.98,40174.0,42.5058,42.6097,42.4963,42.4963,40174.0
2018-06-20 09:50:00,44.99,45.1,44.94,45.02,21236.0,42.5058,42.6097,42.4585,42.5341,21236.0
2018-06-20 09:55:00,45.02,45.09,44.99,45.03,29792.0,42.5341,42.6003,42.5058,42.5436,29792.0
2018-06-20 10:00:00,45.07,45.09,44.93,44.95,29168.0,42.5814,42.6003,42.4491,42.468,29168.0
2018-06-20 10:05:00,44.94,45.03,44.85,44.85,26454.0,42.4585,42.5436,42.3735,42.3735,26454.0
2018-06-20 10:10:00,44.84,44.85,44.69,44.77,107412.0,42.3641,42.3735,42.2223,42.2979,107412.0
2018-06-20 10:15:00,44.76,44.76,44.63,44.63,26506.0,42.2885,42.2885,42.1657,42.1657,26506.0
2018-06-20 10:20:00,44.6,44.66,44.55,44.55,60982.0,42.1373,42.194,42.0901,42.0901,60982.0
2018-06-20 10:25:00,44.56,44.63,44.51,44.58,12460.0,42.0995,42.1657,42.0523,42.1184,12460.0
2018-06-20 10:30:00,44.58,44.62,44.47,44.59,42268.0,42.1184,42.1562,42.0145,42.1279,42268.0
2018-06-20 10:35:00,44.57,44.6,44.54,44.56,49140.0,42.109,42.1373,42.0806,42.0995,49140.0
2018-06-20 10:40:00,44.56,44.6,44.45,44.59,38204.0,42.0995,42.1373,41.9956,42.1279,38204.0
2018-06-20 10:45:00,44.6,44.62,44.49,44.54,32018.0,42.1373,42.1562,42.0334,42.0806,32018.0
2018-06-20 10:50:00,44.55,44.6,44.54,44.57,17380.0,42.0901,42.1373,42.0806,42.109,17380.0
2018-06-20 10:55:00,44.58,44.61,44.52,44.59,23126.0,42.1184,42.1468,42.0617,42.1279,23126.0
2018-06-20 11:00:00,44.56,44.56,44.38,44.46,29028.0,42.0995,42.0995,41.9295,42.005,29028.0
2018-06-20 11:05:00,44.49,44.52,44.43,44.49,14800.0,42.0334,42.0617,41.9767,42.0334,14800.0
2018-06-20 11:10:00,44.54,44.55,44.4,44.47,68028.0,42.0806,42.0901,41.9484,42.0145,68028.0
2018-06-20 11:15:00,44.49,44.49,44.41,44.49,9494.0,42.0334,42.0334,41.9578,42.0334,9494.0
2018-06-20 11:20:00,44.52,44.6,44.51,44.58,21786.0,42.0617,42.1373,42.0523,42.1184,21786.0
2018-06-20 11:25:00,44.58,44.59,44.53,44.53,14434.0,42.1184,42.1279,42.0712,42.0712,14434.0
2018-06-20 11:30:00,44.55,44.56,44.47,44.49,17104.0,42.0901,42.0995,42.0145,42.0334,17104.0
2018-06-20 11:35:00,44.46,44.53,44.44,44.5,8684.0,42.005,42.0712,41.9861,42.0428,8684.0
2018-06-20 11:40:00,44.46,44.53,44.45,44.49,5088.0,42.005,42.0712,41.9956,42.0334,5088.0
2018-06-20 11:45:00,44.49,44.51,44.47,44.47,9150.0,42.0334,42.0523,42.0145,42.0145,9150.0
2018-06-20 11:50:00,44.48,44.54,44.47,44.49,17052.0,42.0239,42.0806,42.0145,42.0334,17052.0
2018-06-20 11:55:00,44.48,44.6,44.48,44.6,39382.0,42.0239,42.1373,42.0239,42.1373,39382.0
2018-06-20 12:00:00,44.6,44.73,44.57,44.72,46860.0,42.1373,42.2601,42.109,42.2507,46860.0
2018-06-20 12:05:00,44.73,44.76,44.69,44.71,33692.0,42.2601,42.2885,42.2223,42.2412,33692.0
2018-06-20 12:10:00,44.7,44.73,44.66,44.72,8652.0,42.2318,42.2601,42.194,42.2507,8652.0
2018-06-20 12:15:00,44.7,44.75,44.66,44.66,25040.0,42.2318,42.279,42.194,42.194,25040.0
2018-06-20 12:20:00,44.67,44.68,44.63,44.66,13462.0,42.2034,42.2129,42.1657,42.194,13462.0
2018-06-20 12:25:00,44.65,44.71,44.65,44.71,7940.0,42.1846,42.2412,42.1846,42.2412,7940.0
2018-06-20 12:30:00,44.7,44.7,44.69,44.69,1836.0,42.2318,42.2318,42.2223,42.2223,1836.0
2018-06-20 12:35:00,44.73,44.78,44.72,44.78,8212.0,42.2601,42.3074,42.2507,42.3074,8212.0
2018-06-20 12:40:00,44.77,44.84,44.75,44.83,59930.0,42.2979,42.3641,42.279,42.3546,59930.0
2018-06-20 12:45:00,44.82,44.88,44.77,44.87,29678.0,42.3452,42.4019,42.2979,42.3924,29678.0
2018-06-20 12:50:00,44.86,44.91,44.82,44.84,56646.0,42.383,42.4302,42.3452,42.3641,56646.0
2018-06-20 12:55:00,44.82,44.83,44.8,44.8,36206.0,42.3452,42.3546,42.3263,42.3263,36206.0
2018-06-20 13:00:00,44.81,44.83,44.77,44.79,81272.0,42.3357,42.3546,42.2979,42.3168,81272.0
2018-06-20 13:05:00,44.8,44.82,44.78,44.82,9094.0,42.3263,42.3452,42.3074,42.3452,9094.0
2018-06-20 13:10:00,44.79,44.79,44.73,44.76,47066.0,42.3168,42.3168,42.2601,42.2885,47066.0
2018-06-20 13:15:00,44.76,44.8,44.76,44.8,9518.0,42.2885,42.3263,42.2885,42.3263,9518.0
2018-06-20 13:20:00,44.79,44.79,44.76,44.76,5030.0,42.3168,42.3168,42.2885,42.2885,5030.0
2018-06-20 13:25:00,44.75,44.76,44.6,44.64,30268.0,42.279,42.2885,42.1373,42.1751,30268.0
2018-06-20 13:30:00,44.66,44.69,44.66,44.68,7518.0,42.194,42.2223,42.194,42.2129,7518.0
2018-06-20 13:35:00,44.7,44.7,44.68,44.69,4120.0,42.2318,42.2318,42.2129,42.2223,4120.0
2018-06-20 13:40:00,44.68,44.71,44.68,44.7,10404.0,42.2129,42.2412,42.2129,42.2318,10404.0
2018-06-20 13:45:00,44.71,44.73,44.69,44.73,6872.0,42.2412,42.2601,42.2223,42.2601,6872.0
2018-06-20 13:50:00,44.7,44.81,44.7,44.79,9102.0,42.2318,42.3357,42.2318,42.3168,9102.0
2018-06-20 13:55:00,44.79,44.81,44.77,44.81,10538.0,42.3168,42.3357,42.2979,42.3357,10538.0
2018-06-20 14:00:00,44.79,44.82,44.77,44.79,10526.0,42.3168,42.3452,42.2979,42.3168,10526.0
2018-06-20 14:05:00,44.8,44.81,44.8,44.81,1600.0,42.3263,42.3357,42.3263,42.3357,1600.0
2018-06-20 14:10:00,44.77,44.83,44.77,44.83,4430.0,42.2979,42.3546,42.2979,42.3546,4430.0
2018-06-20 14:15:00,44.84,44.85,44.78,44.78,21168.0,42.3641,42.3735,42.3074,42.3074,21168.0
2018-06-20 14:20:00,44.77,44.8,44.76,44.78,2812.0,42.2979,42.3263,42.2885,42.3074,2812.0
2018-06-20 14:25:00,44.77,44.77,44.75,44.76,19000.0,42.2979,42.2979,42.279,42.2885,19000.0
2018-06-20 14:30:00,44.75,44.76,44.67,44.67,4518.0,42.279,42.2885,42.2034,42.2034,4518.0
2018-06-20 14:35:00,44.67,44.68,44.66,44.67,4500.0,42.2034,42.2129,42.194,42.2034,4500.0
2018-06-20 14:40:00,44.67,44.67,44.57,44.57,26666.0,42.2034,42.2034,42.109,42.109,26666.0
2018-06-20 14:45:00,44.57,44.63,44.57,44.63,19996.0,42.109,42.1657,42.109,42.1657,19996.0
2018-06-20 14:50:00,44.63,44.63,44.6,44.63,4800.0,42.1657,42.1657,42.1373,42.1657,4800.0
2018-06-20 14:55:00,44.63,44.63,44.49,44.58,29780.0,42.1657,42.1657,42.0334,42.1184,29780.0
2018-06-20 15:00:00,44.52,44.59,44.5,44.57,20040.0,42.0617,42.1279,42.0428,42.109,20040.0
2018-06-20 15:05:00,44.58,44.63,44.56,44.62,4768.0,42.1184,42.1657,42.0995,42.1562,4768.0
2018-06-20 15:10:00,44.63,44.67,44.62,44.67,8000.0,42.1657,42.2034,42.1562,42.2034,8000.0
2018-06-20 15:15:00,44.65,44.69,44.65,44.68,12970.0,42.1846,42.2223,42.1846,42.2129,12970.0
2018-06-20 15:20:00,44.64,44.7,44.63,44.67,2722.0,42.1751,42.2318,42.1657,42.2034,2722.0
2018-06-20 15:25:00,44.69,44.74,44.69,44.73,15000.0,42.2223,42.2696,42.2223,42.2601,15000.0
2018-06-20 15:30:00,44.74,44.77,44.72,44.74,8924.0,42.2696,42.2979,42.2507,42.2696,8924.0
2018-06-20 15:35:00,44.76,44.76,44.69,44.73,15182.0,42.2885,42.2885,42.2223,42.2601,15182.0
2018-06-20 15:40:00,44.7,44.7,44.61,44.63,11202.0,42.2318,42.2318,42.1468,42.1657,11202.0
2018-06-20 15:45:00,44.6,44.65,44.6,44.65,13646.0,42.1373,42.1846,42.1373,42.1846,13646.0
2018-06-20 15:50:00,44.63,44.65,44.53,44.54,12738.0,42.1657,42.1846,42.0712,42.0806,12738.0
2018-06-20 15:55:00,44.56,44.58,44.49,44.58,82468.0,42.0995,42.1184,42.0334,42.1184,82468.0
2018-06-21 09:30:00,44.23,44.23,44.02,44.09,73568.0,41.7877,41.7877,41.5893,41.6555,73568.0
2018-06-21 09:35:00,44.09,44.12,43.98,44.1,66160.0,41.6555,41.6838,41.5515,41.6649,66160.0
2018-06-21 09:40:00,44.1,44.1,44.04,44.07,18742.0,41.6649,41.6649,41.6082,41.6366,18742.0
2018-06-21 09:45:00,44.0,44.09,43.94,43.98,67388.0,41.5704,41.6555,41.5138,41.5515,67388.0
2018-06-21 09:50:00,43.99,44.0,43.89,43.94,25424.0,41.561,41.5704,41.4665,41.5138,25424.0
2018-06-21 09:55:00,43.94,43.99,43.88,43.91,30144.0,41.5138,41.561,41.4571,41.4854,30144.0
2018-06-21 10:00:00,43.89,43.92,43.8,43.81,46582.0,41.4665,41.4949,41.3815,41.3909,46582.0
2018-06-21 10:05:00,43.8,43.8,43.59,43.61,91256.0,41.3815,41.3815,41.1831,41.202,91256.0
2018-06-21 10:10:00,43.63,43.77,43.62,43.72,25590.0,41.2209,41.3531,41.2114,41.3059,25590.0
2018-06-21 10:15:00,43.73,43.83,43.6,43.63,31312.0,41.3154,41.4098,41.1925,41.2209,31312.0
2018-06-21 10:20:00,43.62,43.65,43.5,43.56,41904.0,41.2114,41.2398,41.0981,41.1547,41904.0
2018-06-21 10:25:00,43.55,43.57,43.48,43.55,70352.0,41.1453,41.1642,41.0792,41.1453,70352.0
2018-06-21 10:30:00,43.55,43.69,43.55,43.66,51878.0,41.1453,41.2776,41.1453,41.2492,51878.0
2018-06-21 10:35:00,43.68,43.71,43.54,43.71,15928.0,41.2681,41.2965,41.1358,41.2965,15928.0
2018-06-21 10:40:00,43.63,43.67,43.55,43.55,11634.0,41.2209,41.2587,41.1453,41.1453,11634.0
2018-06-21 10:45:00,43.5,43.69,43.42,43.63,45712.0,41.0981,41.2776,41.0225,41.2209,45712.0
2018-06-21 10:50:00,43.65,43.76,43.63,43.74,30466.0,41.2398,41.3437,41.2209,41.3248,30466.0
2018-06-21 10:55:00,43.74,43.75,43.67,43.67,36700.0,41.3248,41.3342,41.2587,41.2587,36700.0
2018-06-21 11:00:00,43.68,43.75,43.6,43.74,14598.0,41.2681,41.3342,41.1925,41.3248,14598.0
2018-06-21 11:05:00,43.73,43.75,43.6,43.6,26910.0,41.3154,41.3342,41.1925,41.1925,26910.0
2018-06-21 11:10:00,43.6,43.72,43.58,43.71,11580.0,41.1925,41.3059,41.1736,41.2965,11580.0
2018-06-21 11:15:00,43.74,43.83,43.74,43.81,20710.0,41.3248,41.4098,41.3248,41.3909,20710.0
2018-06-21 11:20:00,43.82,43.83,43.78,43.79,5490.0,41.4004,41.4098,41.3626,41.372,5490.0
2018-06-21 11:25:00,43.79,43.84,43.71,43.71,21580.0,41.372,41.4193,41.2965,41.2965,21580.0
2018-06-21 11:30:00,43.71,43.82,43.71,43.73,8278.0,41.2965,41.4004,41.2965,41.3154,8278.0
2018-06-21 11:35:00,43.74,43.77,43.69,43.76,8652.0,41.3248,41.3531,41.2776,41.3437,8652.0
2018-06-21 11:40:00,43.73,43.85,43.72,43.85,18680.0,41.3154,41.4287,41.3059,41.4287,18680.0
2018-06-21 11:45:00,43.85,43.87,43.84,43.87,20236.0,41.4287,41.4476,41.4193,41.4476,20236.0
2018-06-21 11:50:00,43.9,43.96,43.85,43.86,20592.0,41.476,41.5327,41.4287,41.4382,20592.0
2018-06-21 11:55:00,43.84,43.84,43.79,43.79,6668.0,41.4193,41.4193,41.372,41.372,6668.0
2018-06-21 12:00:00,43.77,43.78,43.61,43.62,12326.0,41.3531,41.3626,41.202,41.2114,12326.0
2018-06-21 12:05:00,43.6,43.61,43.57,43.59,10400.0,41.1925,41.202,41.1642,41.1831,10400.0
2018-06-21 12:10:00,43.6,43.65,43.6,43.62,7908.0,41.1925,41.2398,41.1925,41.2114,7908.0
2018-06-21 12:15:00,43.65,43.67,43.6,43.6,9360.0,41.2398,41.2587,41.1925,41.1925,9360.0
2018-06-21 12:20:00,43.6,43.63,43.59,43.59,6708.0,41.1925,41.2209,41.1831,41.1831,6708.0
2018-06-21 12:25:00,43.59,43.59,43.58,43.58,5612.0,41.1831,41.1831,41.1736,41.1736,5612.0
2018-06-21 12:30:00,43.65,43.65,43.52,43.52,18846.0,41.2398,41.2398,41.1169,41.1169,18846.0
2018-06-21 12:35:00,43.55,43.57,43.53,43.55,11012.0,41.1453,41.1642,41.1264,41.1453,11012.0
2018-06-21 12:40:00,43.54,43.6,43.49,43.6,22344.0,41.1358,41.1925,41.0886,41.1925,22344.0
2018-06-21 12:45:00,43.58,43.6,43.56,43.6,10390.0,41.1736,41.1925,41.1547,41.1925,10390.0
2018-06-21 12:50:00,43.6,43.6,43.55,43.55,3260.0,41.1925,41.1925,41.1453,41.1453,3260.0
2018-06-21 12:55:00,43.56,43.57,43.46,43.46,17960.0,41.1547,41.1642,41.0603,41.0603,17960.0
2018-06-21 13:00:00,43.45,43.47,43.39,43.43,117980.0,41.0508,41.0697,40.9941,41.0319,117980.0
2018-06-21 13:05:00,43.43,43.52,43.42,43.52,25186.0,41.0319,41.1169,41.0225,41.1169,25186.0
2018-06-21 13:10:00,43.52,43.56,43.52,43.52,24106.0,41.1169,41.1547,41.1169,41.1169,24106.0
2018-06-21 13:15:00,43.53,43.61,43.53,43.6,47264.0,41.1264,41.202,41.1264,41.1925,47264.0
2018-06-21 13:20:00,43.62,43.74,43.62,43.72,19750.0,41.2114,41.3248,41.2114,41.3059,19750.0
2018-06-21 13:25:00,43.72,43.72,43.69,43.7,55156.0,41.3059,41.3059,41.2776,41.287,55156.0
2018-06-21 13:30:00,43.71,43.73,43.65,43.65,10530.0,41.2965,41.3154,41.2398,41.2398,10530.0
2018-06-21 13:35:00,43.67,43.71,43.67,43.69,8800.0,41.2587,41.2965,41.2587,41.2776,8800.0
2018-06-21 13:40:00,43.69,43.79,43.66,43.75,7956.0,41.2776,41.372,41.2492,41.3342,7956.0
2018-06-21 13:45:00,43.75,43.77,43.72,43.74,12840.0,41.3342,41.3531,41.3059,41.3248,12840.0
2018-06-21 13:50:00,43.71,43.78,43.71,43.77,4100.0,41.2965,41.3626,41.2965,41.3531,4100.0
2018-06-21 13:55:00,43.77,43.79,43.75,43.77,18044.0,41.3531,41.372,41.3342,41.3531,18044.0
2018-06-21 14:00:00,43.79,43.87,43.76,43.76,8800.0,41.372,41.4476,41.3437,41.3437,8800.0
2018-06-21 14:05:00,43.76,43.88,43.72,43.87,13316.0,41.3437,41.4571,41.3059,41.4476,13316.0
2018-06-21 14:10:00,43.86,43.9,43.84,43.85,11110.0,41.4382,41.476,41.4193,41.4287,11110.0
2018-06-21 14:15:00,43.8,43.81,43.73,43.73,4656.0,41.3815,41.3909,41.3154,41.3154,4656.0
2018-06-21 14:20:00,43.73,43.77,43.72,43.73,7180.0,41.3154,41.3531,41.3059,41.3154,7180.0
2018-06-21 14:25:00,43.72,43.73,43.67,43.67,11090.0,41.3059,41.3154,41.2587,41.2587,11090.0
2018-06-21 14:30:00,43.73,43.73,43.7,43.71,6320.0,41.3154,41.3154,41.287,41.2965,6320.0
2018-06-21 14:35:00,43.71,43.77,43.66,43.66,4234.0,41.2965,41.3531,41.2492,41.2492,4234.0
2018-06-21 14:40:00,43.66,43.67,43.62,43.65,8320.0,41.2492,41.2587,41.2114,41.2398,8320.0
2018-06-21 14:45:00,43.65,43.71,43.65,43.71,3974.0,41.2398,41.2965,41.2398,41.2965,3974.0
2018-06-21 14:50:00,43.71,43.71,43.63,43.65,13500.0,41.2965,41.2965,41.2209,41.2398,13500.0
2018-06-21 14:55:00,43.61,43.66,43.55,43.55,11882.0,41.202,41.2492,41.1453,41.1453,11882.0
2018-06-21 15:00:00,43.52,43.58,43.51,43.56,8332.0,41.1169,41.1736,41.1075,41.1547,8332.0
2018-06-21 15:05:00,43.52,43.68,43.52,43.66,19320.0,41.1169,41.2681,41.1169,41.2492,19320.0
2018-06-21 15:10:00,43.64,43.64,43.51,43.57,18286.0,41.2303,41.2303,41.1075,41.1642,18286.0
2018-06-21 15:15:00,43.52,43.52,43.4,43.41,45104.0,41.1169,41.1169,41.0036,41.013,45104.0
2018-06-21 15:20:00,43.42,43.43,43.19,43.41,130980.0,41.0225,41.0319,40.8052,41.013,130980.0
2018-06-21 15:25:00,43.37,43.51,43.35,43.46,62780.0,40.9752,41.1075,40.9563,41.0603,62780.0
2018-06-21 15:30:00,43.38,43.4,43.24,43.29,29148.0,40.9847,41.0036,40.8524,40.8996,29148.0
2018-06-21 15:35:00,43.27,43.3,43.17,43.27,119370.0,40.8808,40.9091,40.7863,40.8808,119370.0
2018-06-21 15:40:00,43.26,43.26,43.16,43.19,49136.0,40.8713,40.8713,40.7768,40.8052,49136.0
2018-06-21 15:45:00,43.17,43.42,43.14,43.41,47872.0,40.7863,41.0225,40.7579,41.013,47872.0
2018-06-21 15:50:00,43.41,43.51,43.35,43.47,55268.0,41.013,41.1075,40.9563,41.0697,55268.0
2018-06-21 15:55:00,43.48,43.56,43.44,43.46,66070.0,41.0792,41.1547,41.0414,41.0603,66070.0
2018-06-22 09:30:00,44.19,44.24,44.13,44.2,142104.0,41.75,41.7972,41.6933,41.7594,142104.0
2018-06-22 09:35:00,44.19,44.26,44.14,44.17,91766.0,41.75,41.8161,41.7027,41.7311,91766.0
2018-06-22 09:40:00,44.18,44.23,44.1,44.12,39156.0,41.7405,41.7877,41.6649,41.6838,39156.0
2018-06-22 09:45:00,44.11,44.15,43.98,44.06,95644.0,41.6744,41.7122,41.5515,41.6271,95644.0
2018-06-22 09:50:00,44.06,44.22,44.06,44.2,35486.0,41.6271,41.7783,41.6271,41.7594,35486.0
2018-06-22 09:55:00,44.21,44.42,44.19,44.34,66830.0,41.7688,41.9673,41.75,41.8917,66830.0
2018-06-22 10:00:00,44.34,44.4,44.31,44.33,39092.0,41.8917,41.9484,41.8633,41.8822,39092.0
2018-06-22 10:05:00,44.35,44.42,44.35,44.37,30214.0,41.9011,41.9673,41.9011,41.92,30214.0
2018-06-22 10:10:00,44.37,44.45,44.33,44.43,56132.0,41.92,41.9956,41.8822,41.9767,56132.0
2018-06-22 10:15:00,44.42,44.42,44.38,44.38,59532.0,41.9673,41.9673,41.9295,41.9295,59532.0
2018-06-22 10:20:00,44.38,44.4,44.34,44.35,36982.0,41.9295,41.9484,41.8917,41.9011,36982.0
2018-06-22 10:25:00,44.33,44.34,44.04,44.12,63674.0,41.8822,41.8917,41.6082,41.6838,63674.0
2018-06-22 10:30:00,44.1,44.13,44.02,44.1,76722.0,41.6649,41.6933,41.5893,41.6649,76722.0
2018-06-22 10:35:00,44.14,44.23,44.04,44.05,25660.0,41.7027,41.7877,41.6082,41.6177,25660.0
2018-06-22 10:40:00,44.09,44.12,43.99,44.02,20732.0,41.6555,41.6838,41.561,41.5893,20732.0
2018-06-22 10:45:00,44.05,44.12,43.99,44.02,12952.0,41.6177,41.6838,41.561,41.5893,12952.0
2018-06-22 10:50:00,44.02,44.09,43.95,44.02,19416.0,41.5893,41.6555,41.5232,41.5893,19416.0
2018-06-22 10:55:00,44.05,44.18,44.05,44.18,14318.0,41.6177,41.7405,41.6177,41.7405,14318.0
2018-06-22 11:00:00,44.18,44.22,44.13,44.2,24798.0,41.7405,41.7783,41.6933,41.7594,24798.0
2018-06-22 11:05:00,44.2,44.23,44.16,44.2,9354.0,41.7594,41.7877,41.7216,41.7594,9354.0
2018-06-22 11:10:00,44.2,44.21,44.15,44.15,13246.0,41.7594,41.7688,41.7122,41.7122,13246.0
2018-06-22 11:15:00,44.15,44.18,44.15,44.16,9910.0,41.7122,41.7405,41.7122,41.7216,9910.0
2018-06-22 11:20:00,44.18,44.18,44.02,44.02,11404.0,41.7405,41.7405,41.5893,41.5893,11404.0
2018-06-22 11:25:00,44.07,44.16,44.07,44.16,6162.0,41.6366,41.7216,41.6366,41.7216,6162.0
2018-06-22 11:30:00,44.18,44.26,44.18,44.23,14800.0,41.7405,41.8161,41.7405,41.7877,14800.0
2018-06-22 11:35:00,44.24,44.27,44.24,44.27,7440.0,41.7972,41.8255,41.7972,41.8255,7440.0
2018-06-22 11:40:00,44.25,44.33,44.25,44.33,11650.0,41.8066,41.8822,41.8066,41.8822,11650.0
2018-06-22 11:45:00,44.33,44.34,44.29,44.31,4378.0,41.8822,41.8917,41.8444,41.8633,4378.0
2018-06-22 11:50:00,44.32,44.37,44.32,44.34,5410.0,41.8728,41.92,41.8728,41.8917,5410.0
2018-06-22 11:55:00,44.34,44.34,44.31,44.32,17758.0,41.8917,41.8917,41.8633,41.8728,17758.0
2018-06-22 12:00:00,44.34,44.34,44.31,44.31,1800.0,41.8917,41.8917,41.8633,41.8633,1800.0
2018-06-22 12:05:00,44.35,44.35,44.32,44.33,3200.0,41.9011,41.9011,41.8728,41.8822,3200.0
2018-06-22 12:10:00,44.35,44.49,44.35,44.49,31222.0,41.9011,42.0334,41.9011,42.0334,31222.0
2018-06-22 12:15:00,44.48,44.48,44.4,44.41,10740.0,42.0239,42.0239,41.9484,41.9578,10740.0
2018-06-22 12:20:00,44.39,44.41,44.36,44.36,6736.0,41.9389,41.9578,41.9106,41.9106,6736.0
2018-06-22 12:25:00,44.38,44.38,44.35,44.37,4416.0,41.9295,41.9295,41.9011,41.92,4416.0
2018-06-22 12:30:00,44.35,44.35,44.29,44.29,3940.0,41.9011,41.9011,41.8444,41.8444,3940.0
2018-06-22 12:35:00,44.3,44.31,44.27,44.3,6236.0,41.8539,41.8633,41.8255,41.8539,6236.0
2018-06-22 12:40:00,44.31,44.33,44.29,44.32,3800.0,41.8633,41.8822,41.8444,41.8728,3800.0
2018-06-22 12:45:00,44.3,44.34,44.3,44.32,28200.0,41.8539,41.8917,41.8539,41.8728,28200.0
2018-06-22 12:50:00,44.31,44.37,44.31,44.32,10482.0,41.8633,41.92,41.8633,41.8728,10482.0
2018-06-22 12:55:00,44.32,44.33,44.29,44.33,3808.0,41.8728,41.8822,41.8444,41.8822,3808.0
2018-06-22 13:00:00,44.33,44.35,44.33,44.33,7240.0,41.8822,41.9011,41.8822,41.8822,7240.0
2018-06-22 13:05:00,44.34,44.34,44.32,44.34,8650.0,41.8917,41.8917,41.8728,41.8917,8650.0
2018-06-22 13:10:00,44.34,44.34,44.34,44.34,0.0,41.8917,41.8917,41.8917,41.8917,0.0
2018-06-22 13:15:00,44.34,44.35,44.3,44.3,5818.0,41.8917,41.9011,41.8539,41.8539,5818.0
2018-06-22 13:20:00,44.31,44.32,44.31,44.31,1310.0,41.8633,41.8728,41.8633,41.8633,1310.0
2018-06-22 13:25:00,44.3,44.34,44.3,44.33,6800.0,41.8539,41.8917,41.8539,41.8822,6800.0
2018-06-22 13:30:00,44.33,44.33,44.28,44.32,11196.0,41.8822,41.8822,41.835,41.8728,11196.0
2018-06-22 13:35:00,44.33,44.34,44.3,44.34,14354.0,41.8822,41.8917,41.8539,41.8917,14354.0
2018-06-22 13:40:00,44.35,44.41,44.35,44.38,5558.0,41.9011,41.9578,41.9011,41.9295,5558.0
2018-06-22 13:45:00,44.35,44.4,44.35,44.39,3080.0,41.9011,41.9484,41.9011,41.9389,3080.0
2018-06-22 13:50:00,44.42,44.46,44.42,44.45,13910.0,41.9673,42.005,41.9673,41.9956,13910.0
2018-06-22 13:55:00,44.45,44.48,44.44,44.44,4824.0,41.9956,42.0239,41.9861,41.9861,4824.0
2018-06-22 14:00:00,44.46,44.52,44.45,44.49,38702.0,42.005,42.0617,41.9956,42.0334,38702.0
2018-06-22 14:05:00,44.48,44.48,44.38,44.41,21212.0,42.0239,42.0239,41.9295,41.9578,21212.0
2018-06-22 14:10:00,44.43,44.44,44.4,44.4,6990.0,41.9767,41.9861,41.9484,41.9484,6990.0
2018-06-22 14:15:00,44.4,44.4,44.38,44.38,2700.0,41.9484,41.9484,41.9295,41.9295,2700.0
2018-06-22 14:20:00,44.36,44.36,44.29,44.3,10974.0,41.9106,41.9106,41.8444,41.8539,10974.0
2018-06-22 14:25:00,44.3,44.32,44.3,44.32,8954.0,41.8539,41.8728,41.8539,41.8728,8954.0
2018-06-22 14:30:00,44.32,44.32,44.25,44.26,22052.0,41.8728,41.8728,41.8066,41.8161,22052.0
2018-06-22 14:35:00,44.28,44.31,44.27,44.3,6150.0,41.835,41.8633,41.8255,41.8539,6150.0
2018-06-22 14:40:00,44.3,44.33,44.3,44.33,3650.0,41.8539,41.8822,41.8539,41.8822,3650.0
2018-06-22 14:45:00,44.34,44.41,44.34,44.4,9990.0,41.8917,41.9578,41.8917,41.9484,9990.0
2018-06-22 14:50:00,44.42,44.43,44.42,44.43,2480.0,41.9673,41.9767,41.9673,41.9767,2480.0
2018-06-22 14:55:00,44.41,44.42,44.4,44.42,2194.0,41.9578,41.9673,41.9484,41.9673,2194.0
2018-06-22 15:00:00,44.4,44.41,44.37,44.38,24320.0,41.9484,41.9578,41.92,41.9295,24320.0
2018-06-22 15:05:00,44.37,44.4,44.35,44.4,13300.0,41.92,41.9484,41.9011,41.9484,13300.0
2018-06-22 15:10:00,44.39,44.41,44.39,44.41,4350.0,41.9389,41.9578,41.9389,41.9578,4350.0
2018-06-22 15:15:00,44.41,44.43,44.35,44.35,22588.0,41.9578,41.9767,41.9011,41.9011,22588.0
2018-06-22 15:20:00,44.34,44.41,44.33,44.41,23082.0,41.8917,41.9578,41.8822,41.9578,23082.0
2018-06-22 15:25:00,44.43,44.45,44.4,44.4,11786.0,41.9767,41.9956,41.9484,41.9484,11786.0
2018-06-22 15:30:00,44.36,44.43,44.35,44.41,3420.0,41.9106,41.9767,41.9011,41.9578,3420.0
2018-06-22 15:35:00,44.4,44.42,44.38,44.41,1484.0,41.9484,41.9673,41.9295,41.9578,1484.0
2018-06-22 15:40:00,44.38,44.39,44.35,44.35,11346.0,41.9295,41.9389,41.9011,41.9011,11346.0
2018-06-22 15:45:00,44.37,44.48,44.36,44.38,13700.0,41.92,42.0239,41.9106,41.9295,13700.0
2018-06-22 15:50:00,44.37,44.43,44.3,44.32,24492.0,41.92,41.9767,41.8539,41.8728,24492.0
2018-06-22 15:55:00,44.31,44.34,43.97,44.05,56362.0,41.8633,41.8917,41.5421,41.6177,56362.0
2018-06-25 09:30:00,43.25,43.36,43.13,43.35,95244.0,40.8619,40.9658,40.7485,40.9563,95244.0
2018-06-25 09:35:00,43.3,43.3,43.12,43.12,24430.0,40.9091,40.9091,40.739,40.739,24430.0
2018-06-25 09:40:00,43.13,43.13,42.95,42.99,96202.0,40.7485,40.7485,40.5784,40.6162,96202.0
2018-06-25 09:45:00,42.99,42.99,42.64,42.77,79646.0,40.6162,40.6162,40.2855,40.4084,79646.0
2018-06-25 09:50:00,42.72,42.74,42.62,42.68,36622.0,40.3611,40.38,40.2666,40.3233,36622.0
2018-06-25 09:55:00,42.67,42.74,42.57,42.6,91622.0,40.3139,40.38,40.2194,40.2477,91622.0
2018-06-25 10:00:00,42.58,42.6,42.36,42.38,129700.0,40.2289,40.2477,40.021,40.0399,129700.0
2018-06-25 10:05:00,42.4,42.49,42.31,42.43,63532.0,40.0588,40.1438,39.9738,40.0871,63532.0
2018-06-25 10:10:00,42.41,42.56,42.38,42.45,72034.0,40.0682,40.21,40.0399,40.106,72034.0
2018-06-25 10:15:00,42.44,42.49,42.39,42.42,182304.0,40.0966,40.1438,40.0493,40.0777,182304.0
2018-06-25 10:20:00,42.42,42.48,42.37,42.48,55358.0,40.0777,40.1344,40.0304,40.1344,55358.0
2018-06-25 10:25:00,42.48,42.65,42.48,42.58,141092.0,40.1344,40.295,40.1344,40.2289,141092.0
2018-06-25 10:30:00,42.58,42.64,42.51,42.63,236106.0,40.2289,40.2855,40.1627,40.2761,236106.0
2018-06-25 10:35:00,42.63,42.7,42.59,42.63,21456.0,40.2761,40.3422,40.2383,40.2761,21456.0
2018-06-25 10:40:00,42.63,42.83,42.62,42.8,40066.0,40.2761,40.465,40.2666,40.4367,40066.0
2018-06-25 10:45:00,42.78,42.78,42.65,42.75,44756.0,40.4178,40.4178,40.295,40.3895,44756.0
2018-06-25 10:50:00,42.74,42.78,42.6,42.63,31944.0,40.38,40.4178,40.2477,40.2761,31944.0
2018-06-25 10:55:00,42.59,42.6,42.5,42.54,27428.0,40.2383,40.2477,40.1533,40.1911,27428.0
2018-06-25 11:00:00,42.54,42.59,42.49,42.49,26502.0,40.1911,40.2383,40.1438,40.1438,26502.0
2018-06-25 11:05:00,42.48,42.5,42.44,42.45,37768.0,40.1344,40.1533,40.0966,40.106,37768.0
2018-06-25 11:10:00,42.45,42.58,42.43,42.48,16816.0,40.106,40.2289,40.0871,40.1344,16816.0
2018-06-25 11:15:00,42.48,42.54,42.4,42.41,15038.0,40.1344,40.1911,40.0588,40.0682,15038.0
2018-06-25 11:20:00,42.41,42.42,42.09,42.1,95128.0,40.0682,40.0777,39.7659,39.7754,95128.0
2018-06-25 11:25:00,42.1,42.21,42.08,42.08,50604.0,39.7754,39.8793,39.7565,39.7565,50604.0
2018-06-25 11:30:00,42.07,42.1,41.92,41.93,61982.0,39.747,39.7754,39.6053,39.6147,61982.0
2018-06-25 11:35:00,41.96,42.03,41.88,41.95,51242.0,39.6431,39.7092,39.5675,39.6336,51242.0
2018-06-25 11:40:00,41.95,42.19,41.94,42.12,46052.0,39.6336,39.8604,39.6242,39.7943,46052.0
2018-06-25 11:45:00,42.13,42.27,42.08,42.24,20048.0,39.8037,39.936,39.7565,39.9076,20048.0
2018-06-25 11:50:00,42.24,42.27,42.2,42.2,18192.0,39.9076,39.936,39.8698,39.8698,18192.0
2018-06-25 11:55:00,42.18,42.24,42.13,42.15,38790.0,39.8509,39.9076,39.8037,39.8226,38790.0
2018-06-25 12:00:00,42.12,42.16,41.86,41.88,57800.0,39.7943,39.832,39.5486,39.5675,57800.0
2018-06-25 12:05:00,41.87,41.91,41.76,41.77,61680.0,39.5581,39.5958,39.4541,39.4636,61680.0
2018-06-25 12:10:00,41.8,41.87,41.67,41.87,68134.0,39.4919,39.5581,39.3691,39.5581,68134.0
2018-06-25 12:15:00,41.84,41.9,41.83,41.84,42406.0,39.5297,39.5864,39.5203,39.5297,42406.0
2018-06-25 12:20:00,41.8,42.0,41.74,41.98,37932.0,39.4919,39.6809,39.4352,39.662,37932.0
2018-06-25 12:25:00,42.0,42.04,41.97,42.0,30536.0,39.6809,39.7187,39.6525,39.6809,30536.0
2018-06-25 12:30:00,42.01,42.07,41.98,42.04,21520.0,39.6903,39.747,39.662,39.7187,21520.0
2018-06-25 12:35:00,42.04,42.05,41.88,41.89,21688.0,39.7187,39.7281,39.5675,39.577,21688.0
2018-06-25 12:40:00,41.95,42.11,41.95,42.08,25496.0,39.6336,39.7848,39.6336,39.7565,25496.0
2018-06-25 12:45:00,42.07,42.07,41.93,41.93,22882.0,39.747,39.747,39.6147,39.6147,22882.0
2018-06-25 12:50:00,41.98,42.18,41.98,42.1,17436.0,39.662,39.8509,39.662,39.7754,17436.0
2018-06-25 12:55:00,42.1,42.22,42.1,42.21,15390.0,39.7754,39.8887,39.7754,39.8793,15390.0
2018-06-25 13:00:00,42.2,42.2,42.02,42.07,11006.0,39.8698,39.8698,39.6998,39.747,11006.0
2018-06-25 13:05:00,42.13,42.16,42.1,42.12,10172.0,39.8037,39.832,39.7754,39.7943,10172.0
2018-06-25 13:10:00,42.12,42.12,41.99,41.99,28092.0,39.7943,39.7943,39.6714,39.6714,28092.0
2018-06-25 13:15:00,42.01,42.05,41.91,41.96,28700.0,39.6903,39.7281,39.5958,39.6431,28700.0
2018-06-25 13:20:00,41.97,42.03,41.92,41.99,13668.0,39.6525,39.7092,39.6053,39.6714,13668.0
2018-06-25 13:25:00,41.98,42.13,41.95,42.04,12468.0,39.662,39.8037,39.6336,39.7187,12468.0
2018-06-25 13:30:00,42.05,42.19,42.05,42.19,16240.0,39.7281,39.8604,39.7281,39.8604,16240.0
2018-06-25 13:35:00,42.13,42.21,42.13,42.21,11832.0,39.8037,39.8793,39.8037,39.8793,11832.0
2018-06-25 13:40:00,42.22,42.36,42.18,42.36,29026.0,39.8887,40.021,39.8509,40.021,29026.0
2018-06-25 13:45:00,42.37,42.47,42.35,42.41,38394.0,40.0304,40.1249,40.0116,40.0682,38394.0
2018-06-25 13:50:00,42.4,42.42,42.31,42.33,27472.0,40.0588,40.0777,39.9738,39.9927,27472.0
2018-06-25 13:55:00,42.34,42.34,42.25,42.32,23188.0,40.0021,40.0021,39.9171,39.9832,23188.0
2018-06-25 14:00:00,42.29,42.35,42.19,42.2,9268.0,39.9549,40.0116,39.8604,39.8698,9268.0
2018-06-25 14:05:00,42.21,42.27,42.19,42.19,5842.0,39.8793,39.936,39.8604,39.8604,5842.0
2018-06-25 14:10:00,42.19,42.23,42.15,42.18,7742.0,39.8604,39.8982,39.8226,39.8509,7742.0
2018-06-25 14:15:00,42.17,42.22,42.1,42.1,4004.0,39.8415,39.8887,39.7754,39.7754,4004.0
2018-06-25 14:20:00,42.1,42.12,42.06,42.07,12586.0,39.7754,39.7943,39.7376,39.747,12586.0
2018-06-25 14:25:00,42.03,42.12,42.02,42.1,28910.0,39.7092,39.7943,39.6998,39.7754,28910.0
2018-06-25 14:30:00,42.1,42.1,41.97,41.97,17730.0,39.7754,39.7754,39.6525,39.6525,17730.0
2018-06-25 14:35:00,41.98,41.98,41.71,41.71,75812.0,39.662,39.662,39.4069,39.4069,75812.0
2018-06-25 14:40:00,41.72,41.75,41.68,41.74,66884.0,39.4163,39.4447,39.3785,39.4352,66884.0
2018-06-25 14:45:00,41.74,41.76,41.58,41.58,56472.0,39.4352,39.4541,39.2841,39.2841,56472.0
2018-06-25 14:50:00,41.58,41.6,41.41,41.41,112242.0,39.2841,39.303,39.1235,39.1235,112242.0
2018-06-25 14:55:00,41.41,41.63,41.38,41.63,72762.0,39.1235,39.3313,39.0951,39.3313,72762.0
2018-06-25 15:00:00,41.62,41.77,41.61,41.75,61348.0,39.3219,39.4636,39.3124,39.4447,61348.0
2018-06-25 15:05:00,41.73,41.73,41.6,41.65,36988.0,39.4258,39.4258,39.303,39.3502,36988.0
2018-06-25 15:10:00,41.64,41.8,41.54,41.55,32724.0,39.3408,39.4919,39.2463,39.2557,32724.0
2018-06-25 15:15:00,41.54,41.84,41.5,41.83,74138.0,39.2463,39.5297,39.2085,39.5203,74138.0
2018-06-25 15:20:00,41.85,41.85,41.75,41.81,41460.0,39.5392,39.5392,39.4447,39.5014,41460.0
2018-06-25 15:25:00,41.84,41.88,41.75,41.75,36016.0,39.5297,39.5675,39.4447,39.4447,36016.0
2018-06-25 15:30:00,41.74,41.9,41.69,41.88,48432.0,39.4352,39.5864,39.388,39.5675,48432.0
2018-06-25 15:35:00,41.9,42.42,41.88,42.36,135490.0,39.5864,40.0777,39.5675,40.021,135490.0
2018-06-25 15:40:00,42.35,42.57,42.34,42.35,68696.0,40.0116,40.2194,40.0021,40.0116,68696.0
2018-06-25 15:45:00,42.35,42.37,42.21,42.36,39344.0,40.0116,40.0304,39.8793,40.021,39344.0
2018-06-25 15:50:00,42.34,42.5,42.31,42.47,34192.0,40.0021,40.1533,39.9738,40.1249,34192.0
2018-06-25 15:55:00,42.46,42.6,42.27,42.29,123238.0,40.1155,40.2477,39.936,39.9549,123238.0
2018-06-26 09:30:00,42.53,42.65,42.38,42.41,64208.0,40.1816,40.295,40.0399,40.0682,64208.0
2018-06-26 09:35:00,42.38,42.41,42.27,42.34,36368.0,40.0399,40.0682,39.936,40.0021,36368.0
2018-06-26 09:40:00,42.35,42.6,42.35,42.59,62748.0,40.0116,40.2477,40.0116,40.2383,62748.0
2018-06-26 09:45:00,42.49,42.49,42.35,42.42,27228.0,40.1438,40.1438,40.0116,40.0777,27228.0
2018-06-26 09:50:00,42.43,42.43,42.29,42.38,20614.0,40.0871,40.0871,39.9549,40.0399,20614.0
2018-06-26 09:55:00,42.38,42.5,42.34,42.5,21510.0,40.0399,40.1533,40.0021,40.1533,21510.0
2018-06-26 10:00:00,42.48,42.6,42.45,42.55,24574.0,40.1344,40.2477,40.106,40.2005,24574.0
2018-06-26 10:05:00,42.54,42.55,42.45,42.45,21738.0,40.1911,40.2005,40.106,40.106,21738.0
2018-06-26 10:10:00,42.44,42.6,42.44,42.59,20924.0,40.0966,40.2477,40.0966,40.2383,20924.0
2018-06-26 10:15:00,42.6,42.77,42.6,42.65,47650.0,40.2477,40.4084,40.2477,40.295,47650.0
2018-06-26 10:20:00,42.66,42.66,42.59,42.6,10118.0,40.3044,40.3044,40.2383,40.2477,10118.0
2018-06-26 10:25:00,42.56,42.6,42.49,42.49,11292.0,40.21,40.2477,40.1438,40.1438,11292.0
2018-06-26 10:30:00,42.42,42.56,42.41,42.56,18198.0,40.0777,40.21,40.0682,40.21,18198.0
2018-06-26 10:35:00,42.52,42.52,42.35,42.44,19192.0,40.1722,40.1722,40.0116,40.0966,19192.0
2018-06-26 10:40:00,42.41,42.45,42.35,42.45,7200.0,40.0682,40.106,40.0116,40.106,7200.0
2018-06-26 10:45:00,42.41,42.41,42.23,42.33,20642.0,40.0682,40.0682,39.8982,39.9927,20642.0
2018-06-26 10:50:00,42.38,42.46,42.38,42.44,8036.0,40.0399,40.1155,40.0399,40.0966,8036.0
2018-06-26 10:55:00,42.41,42.47,42.41,42.44,4858.0,40.0682,40.1249,40.0682,40.0966,4858.0
2018-06-26 11:00:00,42.43,42.55,42.39,42.55,13300.0,40.0871,40.2005,40.0493,40.2005,13300.0
2018-06-26 11:05:00,42.55,42.55,42.49,42.52,5430.0,40.2005,40.2005,40.1438,40.1722,5430.0
2018-06-26 11:10:00,42.56,42.62,42.55,42.59,20592.0,40.21,40.2666,40.2005,40.2383,20592.0
2018-06-26 11:15:00,42.56,42.59,42.53,42.56,6902.0,40.21,40.2383,40.1816,40.21,6902.0
2018-06-26 11:20:00,42.55,42.6,42.54,42.57,9984.0,40.2005,40.2477,40.1911,40.2194,9984.0
2018-06-26 11:25:00,42.56,42.58,42.54,42.54,1840.0,40.21,40.2289,40.1911,40.1911,1840.0
2018-06-26 11:30:00,42.52,42.55,42.45,42.46,9150.0,40.1722,40.2005,40.106,40.1155,9150.0
2018-06-26 11:35:00,42.52,42.52,42.44,42.52,8298.0,40.1722,40.1722,40.0966,40.1722,8298.0
2018-06-26 11:40:00,42.55,42.65,42.53,42.57,18130.0,40.2005,40.295,40.1816,40.2194,18130.0
2018-06-26 11:45:00,42.57,42.58,42.54,42.54,9326.0,40.2194,40.2289,40.1911,40.1911,9326.0
2018-06-26 11:50:00,42.54,42.58,42.48,42.5,3188.0,40.1911,40.2289,40.1344,40.1533,3188.0
2018-06-26 11:55:00,42.51,42.59,42.51,42.59,3400.0,40.1627,40.2383,40.1627,40.2383,3400.0
2018-06-26 12:00:00,42.63,42.7,42.63,42.66,9286.0,40.2761,40.3422,40.2761,40.3044,9286.0
2018-06-26 12:05:00,42.65,42.73,42.63,42.68,22840.0,40.295,40.3706,40.2761,40.3233,22840.0
2018-06-26 12:10:00,42.7,42.77,42.69,42.74,39544.0,40.3422,40.4084,40.3328,40.38,39544.0
2018-06-26 12:15:00,42.74,42.77,42.59,42.68,32226.0,40.38,40.4084,40.2383,40.3233,32226.0
2018-06-26 12:20:00,42.68,42.74,42.64,42.69,14218.0,40.3233,40.38,40.2855,40.3328,14218.0
2018-06-26 12:25:00,42.62,42.65,42.6,42.65,3700.0,40.2666,40.295,40.2477,40.295,3700.0
2018-06-26 12:30:00,42.65,42.68,42.62,42.63,4200.0,40.295,40.3233,40.2666,40.2761,4200.0
2018-06-26 12:35:00,42.65,42.69,42.65,42.69,3220.0,40.295,40.3328,40.295,40.3328,3220.0
2018-06-26 12:40:00,42.73,42.8,42.6,42.63,24004.0,40.3706,40.4367,40.2477,40.2761,24004.0
2018-06-26 12:45:00,42.66,42.66,42.6,42.62,6400.0,40.3044,40.3044,40.2477,40.2666,6400.0
2018-06-26 12:50:00,42.67,42.69,42.65,42.69,2600.0,40.3139,40.3328,40.295,40.3328,2600.0
2018-06-26 12:55:00,42.73,42.75,42.65,42.73,17226.0,40.3706,40.3895,40.295,40.3706,17226.0
2018-06-26 13:00:00,42.68,42.76,42.68,42.73,4700.0,40.3233,40.3989,40.3233,40.3706,4700.0
2018-06-26 13:05:00,42.71,42.82,42.71,42.81,19510.0,40.3517,40.4556,40.3517,40.4462,19510.0
2018-06-26 13:10:00,42.82,42.84,42.8,42.83,6200.0,40.4556,40.4745,40.4367,40.465,6200.0
2018-06-26 13:15:00,42.83,42.89,42.81,42.88,14772.0,40.465,40.5217,40.4462,40.5123,14772.0
2018-06-26 13:20:00,42.9,42.92,42.85,42.88,29644.0,40.5312,40.5501,40.4839,40.5123,29644.0
2018-06-26 13:25:00,42.88,42.91,42.85,42.9,8612.0,40.5123,40.5406,40.4839,40.5312,8612.0
2018-06-26 13:30:00,42.91,42.91,42.86,42.86,14000.0,40.5406,40.5406,40.4934,40.4934,14000.0
2018-06-26 13:35:00,42.87,42.94,42.86,42.93,20672.0,40.5028,40.569,40.4934,40.5595,20672.0
2018-06-26 13:40:00,42.92,42.92,42.82,42.85,27580.0,40.5501,40.5501,40.4556,40.4839,27580.0
2018-06-26 13:45:00,42.83,42.88,42.82,42.88,3132.0,40.465,40.5123,40.4556,40.5123,3132.0
2018-06-26 13:50:00,42.87,42.87,42.82,42.83,6580.0,40.5028,40.5028,40.4556,40.465,6580.0
2018-06-26 13:55:00,42.85,42.86,42.83,42.85,14176.0,40.4839,40.4934,40.465,40.4839,14176.0
2018-06-26 14:00:00,42.87,42.9,42.84,42.84,8192.0,40.5028,40.5312,40.4745,40.4745,8192.0
2018-06-26 14:05:00,42.87,42.88,42.77,42.78,10648.0,40.5028,40.5123,40.4084,40.4178,10648.0
2018-06-26 14:10:00,42.79,42.8,42.77,42.79,2836.0,40.4273,40.4367,40.4084,40.4273,2836.0
2018-06-26 14:15:00,42.8,42.8,42.77,42.79,3940.0,40.4367,40.4367,40.4084,40.4273,3940.0
2018-06-26 14:20:00,42.8,42.84,42.8,42.82,9060.0,40.4367,40.4745,40.4367,40.4556,9060.0
2018-06-26 14:25:00,42.84,42.84,42.82,42.82,1600.0,40.4745,40.4745,40.4556,40.4556,1600.0
2018-06-26 14:30:00,42.82,42.86,42.79,42.86,7000.0,40.4556,40.4934,40.4273,40.4934,7000.0
2018-06-26 14:35:00,42.86,42.92,42.85,42.92,5788.0,40.4934,40.5501,40.4839,40.5501,5788.0
2018-06-26 14:40:00,42.93,42.96,42.91,42.94,21694.0,40.5595,40.5879,40.5406,40.569,21694.0
2018-06-26 14:45:00,42.94,42.97,42.88,42.9,13844.0,40.569,40.5973,40.5123,40.5312,13844.0
2018-06-26 14:50:00,42.9,42.91,42.89,42.89,5200.0,40.5312,40.5406,40.5217,40.5217,5200.0
2018-06-26 14:55:00,42.9,42.9,42.77,42.77,4784.0,40.5312,40.5312,40.4084,40.4084,4784.0
2018-06-26 15:00:00,42.77,42.82,42.74,42.74,10842.0,40.4084,40.4556,40.38,40.38,10842.0
2018-06-26 15:05:00,42.74,42.76,42.71,42.72,9100.0,40.38,40.3989,40.3517,40.3611,9100.0
2018-06-26 15:10:00,42.73,42.74,42.69,42.71,7670.0,40.3706,40.38,40.3328,40.3517,7670.0
2018-06-26 15:15:00,42.7,42.71,42.66,42.68,5350.0,40.3422,40.3517,40.3044,40.3233,5350.0
2018-06-26 15:20:00,42.66,42.7,42.65,42.69,14290.0,40.3044,40.3422,40.295,40.3328,14290.0
2018-06-26 15:25:00,42.68,42.7,42.62,42.65,16428.0,40.3233,40.3422,40.2666,40.295,16428.0
2018-06-26 15:30:00,42.66,42.85,42.66,42.85,24600.0,40.3044,40.4839,40.3044,40.4839,24600.0
2018-06-26 15:35:00,42.82,42.85,42.76,42.76,27834.0,40.4556,40.4839,40.3989,40.3989,27834.0
2018-06-26 15:40:00,42.74,42.74,42.71,42.73,14290.0,40.38,40.38,40.3517,40.3706,14290.0
2018-06-26 15:45:00,42.69,42.69,42.48,42.5,54866.0,40.3328,40.3328,40.1344,40.1533,54866.0
2018-06-26 15:50:00,42.48,42.5,42.42,42.49,31594.0,40.1344,40.1533,40.0777,40.1438,31594.0
2018-06-26 15:55:00,42.47,42.49,42.39,42.45,38434.0,40.1249,40.1438,40.0493,40.106,38434.0
2018-06-27 09:30:00,42.77,42.87,42.66,42.8,61172.0,40.4084,40.5028,40.3044,40.4367,61172.0
2018-06-27 09:35:00,42.8,42.87,42.69,42.73,58636.0,40.4367,40.5028,40.3328,40.3706,58636.0
2018-06-27 09:40:00,42.73,42.84,42.68,42.84,46854.0,40.3706,40.4745,40.3233,40.4745,46854.0
2018-06-27 09:45:00,42.87,43.08,42.82,43.04,48828.0,40.5028,40.7012,40.4556,40.6635,48828.0
2018-06-27 09:50:00,43.04,43.25,43.04,43.23,133518.0,40.6635,40.8619,40.6635,40.843,133518.0
2018-06-27 09:55:00,43.25,43.27,43.16,43.25,33478.0,40.8619,40.8808,40.7768,40.8619,33478.0
2018-06-27 10:00:00,43.26,43.26,43.13,43.2,31594.0,40.8713,40.8713,40.7485,40.8146,31594.0
2018-06-27 10:05:00,43.22,43.35,43.18,43.35,33886.0,40.8335,40.9563,40.7957,40.9563,33886.0
2018-06-27 10:10:00,43.38,43.63,43.38,43.57,77704.0,40.9847,41.2209,40.9847,41.1642,77704.0
2018-06-27 10:15:00,43.59,43.67,43.56,43.56,31960.0,41.1831,41.2587,41.1547,41.1547,31960.0
2018-06-27 10:20:00,43.59,43.63,43.51,43.52,35362.0,41.1831,41.2209,41.1075,41.1169,35362.0
2018-06-27 10:25:00,43.52,43.59,43.48,43.48,20524.0,41.1169,41.1831,41.0792,41.0792,20524.0
2018-06-27 10:30:00,43.5,43.63,43.5,43.55,28720.0,41.0981,41.2209,41.0981,41.1453,28720.0
2018-06-27 10:35:00,43.53,43.9,43.53,43.88,61556.0,41.1264,41.476,41.1264,41.4571,61556.0
2018-06-27 10:40:00,43.89,43.93,43.85,43.93,22472.0,41.4665,41.5043,41.4287,41.5043,22472.0
2018-06-27 10:45:00,43.9,43.9,43.77,43.77,27270.0,41.476,41.476,41.3531,41.3531,27270.0
2018-06-27 10:50:00,43.77,43.82,43.72,43.8,26116.0,41.3531,41.4004,41.3059,41.3815,26116.0
2018-06-27 10:55:00,43.78,43.82,43.71,43.71,9888.0,41.3626,41.4004,41.2965,41.2965,9888.0
2018-06-27 11:00:00,43.72,43.8,43.65,43.67,32800.0,41.3059,41.3815,41.2398,41.2587,32800.0
2018-06-27 11:05:00,43.64,43.65,43.39,43.42,93020.0,41.2303,41.2398,40.9941,41.0225,93020.0
2018-06-27 11:10:00,43.42,43.47,43.3,43.35,44680.0,41.0225,41.0697,40.9091,40.9563,44680.0
2018-06-27 11:15:00,43.33,43.51,43.33,43.5,17972.0,40.9374,41.1075,40.9374,41.0981,17972.0
2018-06-27 11:20:00,43.49,43.51,43.23,43.23,42922.0,41.0886,41.1075,40.843,40.843,42922.0
2018-06-27 11:25:00,43.23,43.3,43.05,43.1,34930.0,40.843,40.9091,40.6729,40.7201,34930.0
2018-06-27 11:30:00,43.05,43.13,42.95,43.12,44030.0,40.6729,40.7485,40.5784,40.739,44030.0
2018-06-27 11:35:00,43.13,43.22,43.12,43.14,56576.0,40.7485,40.8335,40.739,40.7579,56576.0
2018-06-27 11:40:00,43.09,43.13,43.08,43.1,10000.0,40.7107,40.7485,40.7012,40.7201,10000.0
2018-06-27 11:45:00,43.18,43.3,43.18,43.24,14796.0,40.7957,40.9091,40.7957,40.8524,14796.0
2018-06-27 11:50:00,43.22,43.26,43.16,43.25,16106.0,40.8335,40.8713,40.7768,40.8619,16106.0
2018-06-27 11:55:00,43.27,43.3,43.2,43.25,5516.0,40.8808,40.9091,40.8146,40.8619,5516.0
2018-06-27 12:00:00,43.21,43.44,43.21,43.4,13608.0,40.8241,41.0414,40.8241,41.0036,13608.0
2018-06-27 12:05:00,43.43,43.44,43.37,43.37,5300.0,41.0319,41.0414,40.9752,40.9752,5300.0
2018-06-27 12:10:00,43.38,43.4,43.31,43.35,9014.0,40.9847,41.0036,40.9185,40.9563,9014.0
2018-06-27 12:15:00,43.37,43.49,43.34,43.49,13692.0,40.9752,41.0886,40.9469,41.0886,13692.0
2018-06-27 12:20:00,43.49,43.49,43.37,43.37,42788.0,41.0886,41.0886,40.9752,40.9752,42788.0
2018-06-27 12:25:00,43.35,43.35,43.23,43.23,6922.0,40.9563,40.9563,40.843,40.843,6922.0
2018-06-27 12:30:00,43.22,43.22,43.13,43.13,5900.0,40.8335,40.8335,40.7485,40.7485,5900.0
2018-06-27 12:35:00,43.13,43.13,43.04,43.12,7010.0,40.7485,40.7485,40.6635,40.739,7010.0
2018-06-27 12:40:00,43.1,43.11,42.94,42.94,23422.0,40.7201,40.7296,40.569,40.569,23422.0
2018-06-27 12:45:00,42.94,42.99,42.87,42.95,27172.0,40.569,40.6162,40.5028,40.5784,27172.0
2018-06-27 12:50:00,43.01,43.05,42.9,42.9,18522.0,40.6351,40.6729,40.5312,40.5312,18522.0
2018-06-27 12:55:00,42.9,42.97,42.76,42.78,29772.0,40.5312,40.5973,40.3989,40.4178,29772.0
2018-06-27 13:00:00,42.76,42.88,42.76,42.83,26286.0,40.3989,40.5123,40.3989,40.465,26286.0
2018-06-27 13:05:00,42.83,42.83,42.57,42.6,46342.0,40.465,40.465,40.2194,40.2477,46342.0
2018-06-27 13:10:00,42.6,42.7,42.6,42.61,15740.0,40.2477,40.3422,40.2477,40.2572,15740.0
2018-06-27 13:15:00,42.51,42.52,42.22,42.23,73432.0,40.1627,40.1722,39.8887,39.8982,73432.0
2018-06-27 13:20:00,42.29,42.43,42.29,42.36,61108.0,39.9549,40.0871,39.9549,40.021,61108.0
2018-06-27 13:25:00,42.36,42.4,42.28,42.37,11512.0,40.021,40.0588,39.9454,40.0304,11512.0
2018-06-27 13:30:00,42.35,42.47,42.26,42.47,23610.0,40.0116,40.1249,39.9265,40.1249,23610.0
2018-06-27 13:35:00,42.48,42.5,42.36,42.36,29234.0,40.1344,40.1533,40.021,40.021,29234.0
2018-06-27 13:40:00,42.38,42.51,42.38,42.49,37082.0,40.0399,40.1627,40.0399,40.1438,37082.0
2018-06-27 13:45:00,42.5,42.53,42.28,42.3,41880.0,40.1533,40.1816,39.9454,39.9643,41880.0
2018-06-27 13:50:00,42.26,42.27,42.11,42.26,46398.0,39.9265,39.936,39.7848,39.9265,46398.0
2018-06-27 13:55:00,42.2,42.36,42.18,42.31,19798.0,39.8698,40.021,39.8509,39.9738,19798.0
2018-06-27 14:00:00,42.37,42.46,42.37,42.45,10104.0,40.0304,40.1155,40.0304,40.106,10104.0
2018-06-27 14:05:00,42.47,42.47,42.12,42.13,14828.0,40.1249,40.1249,39.7943,39.8037,14828.0
2018-06-27 14:10:00,42.13,42.21,42.09,42.16,28242.0,39.8037,39.8793,39.7659,39.832,28242.0
2018-06-27 14:15:00,42.18,42.28,42.13,42.23,32030.0,39.8509,39.9454,39.8037,39.8982,32030.0
2018-06-27 14:20:00,42.25,42.35,42.24,42.26,26720.0,39.9171,40.0116,39.9076,39.9265,26720.0
2018-06-27 14:25:00,42.29,42.3,42.1,42.12,28940.0,39.9549,39.9643,39.7754,39.7943,28940.0
2018-06-27 14:30:00,42.12,42.21,42.04,42.08,34332.0,39.7943,39.8793,39.7187,39.7565,34332.0
2018-06-27 14:35:00,42.1,42.33,42.1,42.31,13640.0,39.7754,39.9927,39.7754,39.9738,13640.0
2018-06-27 14:40:00,42.29,42.32,42.23,42.27,9180.0,39.9549,39.9832,39.8982,39.936,9180.0
2018-06-27 14:45:00,42.24,42.33,42.2,42.2,5808.0,39.9076,39.9927,39.8698,39.8698,5808.0
2018-06-27 14:50:00,42.17,42.17,41.92,41.92,77840.0,39.8415,39.8415,39.6053,39.6053,77840.0
2018-06-27 14:55:00,41.94,41.96,41.83,41.88,24832.0,39.6242,39.6431,39.5203,39.5675,24832.0
2018-06-27 15:00:00,41.84,41.94,41.82,41.93,20736.0,39.5297,39.6242,39.5108,39.6147,20736.0
2018-06-27 15:05:00,41.93,41.98,41.77,41.79,40536.0,39.6147,39.662,39.4636,39.4825,40536.0
2018-06-27 15:10:00,41.77,41.87,41.63,41.74,38716.0,39.4636,39.5581,39.3313,39.4352,38716.0
2018-06-27 15:15:00,41.73,41.85,41.63,41.83,39676.0,39.4258,39.5392,39.3313,39.5203,39676.0
2018-06-27 15:20:00,41.89,41.94,41.83,41.94,8214.0,39.577,39.6242,39.5203,39.6242,8214.0
2018-06-27 15:25:00,41.96,42.21,41.88,42.12,57240.0,39.6431,39.8793,39.5675,39.7943,57240.0
2018-06-27 15:30:00,42.14,42.21,42.07,42.14,21770.0,39.8131,39.8793,39.747,39.8131,21770.0
2018-06-27 15:35:00,42.06,42.1,41.99,42.06,10076.0,39.7376,39.7754,39.6714,39.7376,10076.0
2018-06-27 15:40:00,42.03,42.22,42.03,42.16,14138.0,39.7092,39.8887,39.7092,39.832,14138.0
2018-06-27 15:45:00,42.05,42.06,41.74,41.77,58488.0,39.7281,39.7376,39.4352,39.4636,58488.0
2018-06-27 15:50:00,41.76,41.83,41.63,41.81,49376.0,39.4541,39.5203,39.3313,39.5014,49376.0
2018-06-27 15:55:00,41.81,41.95,41.57,41.6,70536.0,39.5014,39.6336,39.2746,39.303,70536.0
2018-06-28 09:30:00,41.25,41.47,41.24,41.46,115366.0,38.9723,39.1801,38.9628,39.1707,115366.0
2018-06-28 09:35:00,41.45,41.52,41.35,41.41,58610.0,39.1612,39.2274,39.0668,39.1235,58610.0
2018-06-28 09:40:00,41.4,41.55,41.31,41.35,31490.0,39.114,39.2557,39.029,39.0668,31490.0
2018-06-28 09:45:00,41.31,41.31,40.93,41.01,109586.0,39.029,39.029,38.67,38.7455,109586.0
2018-06-28 09:50:00,41.02,41.42,40.96,41.33,65374.0,38.755,39.1329,38.6983,39.0479,65374.0
2018-06-28 09:55:00,41.32,41.38,41.17,41.23,68398.0,39.0384,39.0951,38.8967,38.9534,68398.0
2018-06-28 10:00:00,41.26,41.49,41.21,41.3,45840.0,38.9817,39.199,38.9345,39.0195,45840.0
2018-06-28 10:05:00,41.32,41.48,41.24,41.41,36926.0,39.0384,39.1896,38.9628,39.1235,36926.0
2018-06-28 10:10:00,41.43,41.44,41.16,41.24,60026.0,39.1424,39.1518,38.8873,38.9628,60026.0
2018-06-28 10:15:00,41.21,41.29,41.08,41.13,54160.0,38.9345,39.0101,38.8117,38.8589,54160.0
2018-06-28 10:20:00,41.13,41.38,41.09,41.35,59950.0,38.8589,39.0951,38.8211,39.0668,59950.0
2018-06-28 10:25:00,41.34,41.54,41.34,41.36,27438.0,39.0573,39.2463,39.0573,39.0762,27438.0
2018-06-28 10:30:00,41.38,41.38,41.18,41.18,31608.0,39.0951,39.0951,38.9062,38.9062,31608.0
2018-06-28 10:35:00,41.18,41.37,41.1,41.37,35814.0,38.9062,39.0857,38.8306,39.0857,35814.0
2018-06-28 10:40:00,41.35,41.52,41.26,41.47,40538.0,39.0668,39.2274,38.9817,39.1801,40538.0
2018-06-28 10:45:00,41.49,41.49,41.38,41.4,9400.0,39.199,39.199,39.0951,39.114,9400.0
2018-06-28 10:50:00,41.37,41.63,41.2,41.6,31112.0,39.0857,39.3313,38.9251,39.303,31112.0
2018-06-28 10:55:00,41.57,41.76,41.53,41.68,44400.0,39.2746,39.4541,39.2368,39.3785,44400.0
2018-06-28 11:00:00,41.71,41.77,41.47,41.49,59200.0,39.4069,39.4636,39.1801,39.199,59200.0
2018-06-28 11:05:00,41.45,41.6,41.44,41.59,10400.0,39.1612,39.303,39.1518,39.2935,10400.0
2018-06-28 11:10:00,41.62,41.62,41.41,41.45,9840.0,39.3219,39.3219,39.1235,39.1612,9840.0
2018-06-28 11:15:00,41.52,41.6,41.49,41.58,5442.0,39.2274,39.303,39.199,39.2841,5442.0
2018-06-28 11:20:00,41.64,41.69,41.52,41.65,11400.0,39.3408,39.388,39.2274,39.3502,11400.0
2018-06-28 11:25:00,41.67,41.9,41.67,41.81,20704.0,39.3691,39.5864,39.3691,39.5014,20704.0
2018-06-28 11:30:00,41.79,41.92,41.77,41.82,12850.0,39.4825,39.6053,39.4636,39.5108,12850.0
2018-06-28 11:35:00,41.84,41.95,41.79,41.92,14200.0,39.5297,39.6336,39.4825,39.6053,14200.0
2018-06-28 11:40:00,41.92,41.92,41.77,41.85,10756.0,39.6053,39.6053,39.4636,39.5392,10756.0
2018-06-28 11:45:00,41.83,41.85,41.64,41.64,7200.0,39.5203,39.5392,39.3408,39.3408,7200.0
2018-06-28 11:50:00,41.65,41.72,41.65,41.68,3470.0,39.3502,39.4163,39.3502,39.3785,3470.0
2018-06-28 11:55:00,41.68,41.8,41.66,41.76,5400.0,39.3785,39.4919,39.3597,39.4541,5400.0
2018-06-28 12:00:00,41.85,41.85,41.74,41.78,22208.0,39.5392,39.5392,39.4352,39.473,22208.0
2018-06-28 12:05:00,41.8,41.8,41.59,41.63,12952.0,39.4919,39.4919,39.2935,39.3313,12952.0
2018-06-28 12:10:00,41.63,41.65,41.54,41.57,9216.0,39.3313,39.3502,39.2463,39.2746,9216.0
2018-06-28 12:15:00,41.56,41.57,41.54,41.54,1800.0,39.2652,39.2746,39.2463,39.2463,1800.0
2018-06-28 12:20:00,41.58,41.58,41.38,41.44,29426.0,39.2841,39.2841,39.0951,39.1518,29426.0
2018-06-28 12:25:00,41.45,41.47,41.35,41.45,12400.0,39.1612,39.1801,39.0668,39.1612,12400.0
2018-06-28 12:30:00,41.46,41.48,41.44,41.48,5964.0,39.1707,39.1896,39.1518,39.1896,5964.0
2018-06-28 12:35:00,41.48,41.48,41.43,41.43,2400.0,39.1896,39.1896,39.1424,39.1424,2400.0
2018-06-28 12:40:00,41.45,41.5,41.45,41.5,1400.0,39.1612,39.2085,39.1612,39.2085,1400.0
2018-06-28 12:45:00,41.46,41.51,41.4,41.51,6640.0,39.1707,39.2179,39.114,39.2179,6640.0
2018-06-28 12:50:00,41.55,41.67,41.55,41.67,16700.0,39.2557,39.3691,39.2557,39.3691,16700.0
2018-06-28 12:55:00,41.66,41.77,41.65,41.74,8040.0,39.3597,39.4636,39.3502,39.4352,8040.0
2018-06-28 13:00:00,41.72,41.77,41.71,41.74,10386.0,39.4163,39.4636,39.4069,39.4352,10386.0
2018-06-28 13:05:00,41.77,41.81,41.71,41.72,22300.0,39.4636,39.5014,39.4069,39.4163,22300.0
2018-06-28 13:10:00,41.72,41.76,41.72,41.73,1420.0,39.4163,39.4541,39.4163,39.4258,1420.0
2018-06-28 13:15:00,41.84,41.88,41.77,41.77,7100.0,39.5297,39.5675,39.4636,39.4636,7100.0
2018-06-28 13:20:00,41.82,41.91,41.82,41.84,6850.0,39.5108,39.5958,39.5108,39.5297,6850.0
2018-06-28 13:25:00,41.84,41.89,41.82,41.82,11180.0,39.5297,39.577,39.5108,39.5108,11180.0
2018-06-28 13:30:00,41.88,41.88,41.81,41.86,4836.0,39.5675,39.5675,39.5014,39.5486,4836.0
2018-06-28 13:35:00,41.88,41.9,41.84,41.85,10000.0,39.5675,39.5864,39.5297,39.5392,10000.0
2018-06-28 13:40:00,41.83,41.94,41.83,41.85,6272.0,39.5203,39.6242,39.5203,39.5392,6272.0
2018-06-28 13:45:00,41.81,41.81,41.8,41.8,800.0,39.5014,39.5014,39.4919,39.4919,800.0
2018-06-28 13:50:00,41.81,42.0,41.8,42.0,11492.0,39.5014,39.6809,39.4919,39.6809,11492.0
2018-06-28 13:55:00,42.01,42.01,41.95,41.95,4440.0,39.6903,39.6903,39.6336,39.6336,4440.0
2018-06-28 14:00:00,41.99,42.04,41.96,42.0,11480.0,39.6714,39.7187,39.6431,39.6809,11480.0
2018-06-28 14:05:00,42.02,42.07,41.97,41.99,14300.0,39.6998,39.747,39.6525,39.6714,14300.0
2018-06-28 14:10:00,41.97,41.99,41.94,41.94,4200.0,39.6525,39.6714,39.6242,39.6242,4200.0
2018-06-28 14:15:00,41.9,42.0,41.89,41.97,7700.0,39.5864,39.6809,39.577,39.6525,7700.0
2018-06-28 14:20:00,42.04,42.15,42.02,42.13,22302.0,39.7187,39.8226,39.6998,39.8037,22302.0
2018-06-28 14:25:00,42.11,42.13,42.07,42.13,13238.0,39.7848,39.8037,39.747,39.8037,13238.0
2018-06-28 14:30:00,42.14,42.15,42.09,42.09,10044.0,39.8131,39.8226,39.7659,39.7659,10044.0
2018-06-28 14:35:00,42.1,42.15,42.08,42.08,12836.0,39.7754,39.8226,39.7565,39.7565,12836.0
2018-06-28 14:40:00,42.1,42.13,42.09,42.13,22874.0,39.7754,39.8037,39.7659,39.8037,22874.0
2018-06-28 14:45:00,42.1,42.23,42.09,42.21,19154.0,39.7754,39.8982,39.7659,39.8793,19154.0
2018-06-28 14:50:00,42.18,42.27,42.18,42.27,23750.0,39.8509,39.936,39.8509,39.936,23750.0
2018-06-28 14:55:00,42.28,42.37,42.26,42.37,11054.0,39.9454,40.0304,39.9265,40.0304,11054.0
2018-06-28 15:00:00,42.35,42.4,42.33,42.33,26584.0,40.0116,40.0588,39.9927,39.9927,26584.0
2018-06-28 15:05:00,42.34,42.46,42.3,42.37,47748.0,40.0021,40.1155,39.9643,40.0304,47748.0
2018-06-28 15:10:00,42.38,42.53,42.38,42.52,23422.0,40.0399,40.1816,40.0399,40.1722,23422.0
2018-06-28 15:15:00,42.52,42.52,42.44,42.49,27398.0,40.1722,40.1722,40.0966,40.1438,27398.0
2018-06-28 15:20:00,42.49,42.54,42.45,42.45,22446.0,40.1438,40.1911,40.106,40.106,22446.0
2018-06-28 15:25:00,42.46,42.48,42.34,42.34,20860.0,40.1155,40.1344,40.0021,40.0021,20860.0
2018-06-28 15:30:00,42.35,42.36,42.18,42.21,29060.0,40.0116,40.021,39.8509,39.8793,29060.0
2018-06-28 15:35:00,42.21,42.24,42.2,42.21,6952.0,39.8793,39.9076,39.8698,39.8793,6952.0
2018-06-28 15:40:00,42.2,42.22,42.16,42.16,7150.0,39.8698,39.8887,39.832,39.832,7150.0
2018-06-28 15:45:00,42.14,42.2,42.1,42.19,18408.0,39.8131,39.8698,39.7754,39.8604,18408.0
2018-06-28 15:50:00,42.18,42.18,41.99,42.04,34920.0,39.8509,39.8509,39.6714,39.7187,34920.0
2018-06-28 15:55:00,42.04,42.1,41.99,42.1,50376.0,39.7187,39.7754,39.6714,39.7754,50376.0
2018-06-29 09:30:00,42.8,42.98,42.77,42.92,82698.0,40.4367,40.6068,40.4084,40.5501,82698.0
2018-06-29 09:35:00,42.91,43.13,42.9,43.12,53276.0,40.5406,40.7485,40.5312,40.739,53276.0
2018-06-29 09:40:00,43.15,43.31,43.14,43.3,55102.0,40.7674,40.9185,40.7579,40.9091,55102.0
2018-06-29 09:45:00,43.24,43.27,43.1,43.17,37050.0,40.8524,40.8808,40.7201,40.7863,37050.0
2018-06-29 09:50:00,43.2,43.24,43.17,43.24,29788.0,40.8146,40.8524,40.7863,40.8524,29788.0
2018-06-29 09:55:00,43.25,43.25,43.16,43.19,11268.0,40.8619,40.8619,40.7768,40.8052,11268.0
2018-06-29 10:00:00,43.22,43.41,43.19,43.33,38770.0,40.8335,41.013,40.8052,40.9374,38770.0
2018-06-29 10:05:00,43.32,43.35,43.28,43.29,22194.0,40.928,40.9563,40.8902,40.8996,22194.0
2018-06-29 10:10:00,43.31,43.31,43.18,43.23,19858.0,40.9185,40.9185,40.7957,40.843,19858.0
2018-06-29 10:15:00,43.23,43.31,43.22,43.3,15142.0,40.843,40.9185,40.8335,40.9091,15142.0
2018-06-29 10:20:00,43.3,43.31,43.2,43.27,9618.0,40.9091,40.9185,40.8146,40.8808,9618.0
2018-06-29 10:25:00,43.27,43.29,43.2,43.22,29146.0,40.8808,40.8996,40.8146,40.8335,29146.0
2018-06-29 10:30:00,43.23,43.38,43.17,43.28,22460.0,40.843,40.9847,40.7863,40.8902,22460.0
2018-06-29 10:35:00,43.29,43.31,43.23,43.28,27648.0,40.8996,40.9185,40.843,40.8902,27648.0
2018-06-29 10:40:00,43.29,43.38,43.29,43.36,12220.0,40.8996,40.9847,40.8996,40.9658,12220.0
2018-06-29 10:45:00,43.38,43.43,43.34,43.43,18934.0,40.9847,41.0319,40.9469,41.0319,18934.0
2018-06-29 10:50:00,43.4,43.43,43.37,43.43,18224.0,41.0036,41.0319,40.9752,41.0319,18224.0
2018-06-29 10:55:00,43.45,43.52,43.44,43.45,22932.0,41.0508,41.1169,41.0414,41.0508,22932.0
2018-06-29 11:00:00,43.45,43.52,43.44,43.45,20300.0,41.0508,41.1169,41.0414,41.0508,20300.0
2018-06-29 11:05:00,43.46,43.52,43.45,43.52,12964.0,41.0603,41.1169,41.0508,41.1169,12964.0
2018-06-29 11:10:00,43.52,43.58,43.47,43.48,19834.0,41.1169,41.1736,41.0697,41.0792,19834.0
2018-06-29 11:15:00,43.48,43.49,43.43,43.47,8638.0,41.0792,41.0886,41.0319,41.0697,8638.0
2018-06-29 11:20:00,43.49,43.51,43.46,43.51,24104.0,41.0886,41.1075,41.0603,41.1075,24104.0
2018-06-29 11:25:00,43.51,43.59,43.51,43.54,13190.0,41.1075,41.1831,41.1075,41.1358,13190.0
2018-06-29 11:30:00,43.51,43.52,43.32,43.34,20372.0,41.1075,41.1169,40.928,40.9469,20372.0
2018-06-29 11:35:00,43.38,43.41,43.34,43.34,7564.0,40.9847,41.013,40.9469,40.9469,7564.0
2018-06-29 11:40:00,43.37,43.44,43.37,43.41,4390.0,40.9752,41.0414,40.9752,41.013,4390.0
2018-06-29 11:45:00,43.42,43.44,43.42,43.44,800.0,41.0225,41.0414,41.0225,41.0414,800.0
2018-06-29 11:50:00,43.42,43.42,43.3,43.31,8884.0,41.0225,41.0225,40.9091,40.9185,8884.0
2018-06-29 11:55:00,43.27,43.27,43.16,43.19,21148.0,40.8808,40.8808,40.7768,40.8052,21148.0
2018-06-29 12:00:00,43.19,43.29,43.18,43.29,11074.0,40.8052,40.8996,40.7957,40.8996,11074.0
2018-06-29 12:05:00,43.28,43.4,43.27,43.38,16334.0,40.8902,41.0036,40.8808,40.9847,16334.0
2018-06-29 12:10:00,43.38,43.42,43.35,43.35,18278.0,40.9847,41.0225,40.9563,40.9563,18278.0
2018-06-29 12:15:00,43.34,43.44,43.32,43.44,4100.0,40.9469,41.0414,40.928,41.0414,4100.0
2018-06-29 12:20:00,43.42,43.45,43.41,43.42,1926.0,41.0225,41.0508,41.013,41.0225,1926.0
2018-06-29 12:25:00,43.42,43.43,43.34,43.35,8612.0,41.0225,41.0319,40.9469,40.9563,8612.0
2018-06-29 12:30:00,43.33,43.33,43.23,43.26,10530.0,40.9374,40.9374,40.843,40.8713,10530.0
2018-06-29 12:35:00,43.27,43.27,43.26,43.26,3600.0,40.8808,40.8808,40.8713,40.8713,3600.0
2018-06-29 12:40:00,43.3,43.35,43.3,43.34,6200.0,40.9091,40.9563,40.9091,40.9469,6200.0
2018-06-29 12:45:00,43.3,43.3,43.26,43.27,3994.0,40.9091,40.9091,40.8713,40.8808,3994.0
2018-06-29 12:50:00,43.24,43.27,43.18,43.18,22562.0,40.8524,40.8808,40.7957,40.7957,22562.0
2018-06-29 12:55:00,43.16,43.22,43.11,43.2,19842.0,40.7768,40.8335,40.7296,40.8146,19842.0
2018-06-29 13:00:00,43.22,43.27,43.21,43.27,8640.0,40.8335,40.8808,40.8241,40.8808,8640.0
2018-06-29 13:05:00,43.34,43.4,43.32,43.33,12486.0,40.9469,41.0036,40.928,40.9374,12486.0
2018-06-29 13:10:00,43.33,43.37,43.33,43.37,7864.0,40.9374,40.9752,40.9374,40.9752,7864.0
2018-06-29 13:15:00,43.36,43.37,43.35,43.37,1600.0,40.9658,40.9752,40.9563,40.9752,1600.0
2018-06-29 13:20:00,43.34,43.36,43.34,43.36,2768.0,40.9469,40.9658,40.9469,40.9658,2768.0
2018-06-29 13:25:00,43.32,43.32,43.25,43.28,9330.0,40.928,40.928,40.8619,40.8902,9330.0
2018-06-29 13:30:00,43.27,43.27,43.23,43.24,4600.0,40.8808,40.8808,40.843,40.8524,4600.0
2018-06-29 13:35:00,43.24,43.28,43.24,43.25,5896.0,40.8524,40.8902,40.8524,40.8619,5896.0
2018-06-29 13:40:00,43.28,43.4,43.28,43.4,30436.0,40.8902,41.0036,40.8902,41.0036,30436.0
2018-06-29 13:45:00,43.41,43.42,43.38,43.39,8006.0,41.013,41.0225,40.9847,40.9941,8006.0
2018-06-29 13:50:00,43.38,43.4,43.37,43.38,4590.0,40.9847,41.0036,40.9752,40.9847,4590.0
2018-06-29 13:55:00,43.35,43.35,43.27,43.33,2774.0,40.9563,40.9563,40.8808,40.9374,2774.0
2018-06-29 14:00:00,43.31,43.31,43.24,43.27,11198.0,40.9185,40.9185,40.8524,40.8808,11198.0
2018-06-29 14:05:00,43.28,43.29,43.2,43.27,19608.0,40.8902,40.8996,40.8146,40.8808,19608.0
2018-06-29 14:10:00,43.27,43.31,43.23,43.26,16600.0,40.8808,40.9185,40.843,40.8713,16600.0
2018-06-29 14:15:00,43.24,43.27,43.21,43.24,6144.0,40.8524,40.8808,40.8241,40.8524,6144.0
2018-06-29 14:20:00,43.22,43.25,43.21,43.25,1800.0,40.8335,40.8619,40.8241,40.8619,1800.0
2018-06-29 14:25:00,43.22,43.26,43.22,43.26,4200.0,40.8335,40.8713,40.8335,40.8713,4200.0
2018-06-29 14:30:00,43.24,43.24,43.2,43.2,3034.0,40.8524,40.8524,40.8146,40.8146,3034.0
2018-06-29 14:35:00,43.2,43.2,43.1,43.13,17914.0,40.8146,40.8146,40.7201,40.7485,17914.0
2018-06-29 14:40:00,43.14,43.14,43.03,43.14,1968.0,40.7579,40.7579,40.654,40.7579,1968.0
2018-06-29 14:45:00,43.11,43.17,43.11,43.17,3000.0,40.7296,40.7863,40.7296,40.7863,3000.0
2018-06-29 14:50:00,43.13,43.15,43.12,43.13,6730.0,40.7485,40.7674,40.739,40.7485,6730.0
2018-06-29 14:55:00,43.16,43.2,43.13,43.2,6438.0,40.7768,40.8146,40.7485,40.8146,6438.0
2018-06-29 15:00:00,43.27,43.3,43.26,43.26,15618.0,40.8808,40.9091,40.8713,40.8713,15618.0
2018-06-29 15:05:00,43.27,43.27,43.2,43.2,17800.0,40.8808,40.8808,40.8146,40.8146,17800.0
2018-06-29 15:10:00,43.18,43.18,43.1,43.11,5230.0,40.7957,40.7957,40.7201,40.7296,5230.0
2018-06-29 15:15:00,43.09,43.12,42.99,43.02,12282.0,40.7107,40.739,40.6162,40.6446,12282.0
2018-06-29 15:20:00,43.01,43.02,42.95,42.97,13178.0,40.6351,40.6446,40.5784,40.5973,13178.0
2018-06-29 15:25:00,42.98,43.16,42.98,43.04,16416.0,40.6068,40.7768,40.6068,40.6635,16416.0
2018-06-29 15:30:00,43.0,43.08,42.97,43.02,8638.0,40.6257,40.7012,40.5973,40.6446,8638.0
2018-06-29 15:35:00,43.01,43.02,42.9,42.92,10532.0,40.6351,40.6446,40.5312,40.5501,10532.0
2018-06-29 15:40:00,42.89,42.92,42.83,42.87,10894.0,40.5217,40.5501,40.465,40.5028,10894.0
2018-06-29 15:45:00,42.82,42.94,42.74,42.75,35922.0,40.4556,40.569,40.38,40.3895,35922.0
2018-06-29 15:50:00,42.73,42.77,42.63,42.74,46692.0,40.3706,40.4084,40.2761,40.38,46692.0
2018-06-29 15:55:00,42.73,42.73,42.36,42.38,129450.0,40.3706,40.3706,40.021,40.0399,129450.0
2018-07-02 09:30:00,41.5,41.5,41.33,41.5,116860.0,39.2085,39.2085,39.0479,39.2085,116860.0
2018-07-02 09:35:00,41.51,41.61,41.49,41.6,58558.0,39.2179,39.3124,39.199,39.303,58558.0
2018-07-02 09:40:00,41.6,41.61,41.31,41.35,40588.0,39.303,39.3124,39.029,39.0668,40588.0
2018-07-02 09:45:00,41.34,41.52,41.3,41.45,29562.0,39.0573,39.2274,39.0195,39.1612,29562.0
2018-07-02 09:50:00,41.41,41.5,41.33,41.46,33784.0,39.1235,39.2085,39.0479,39.1707,33784.0
2018-07-02 09:55:00,41.45,41.59,41.41,41.58,32502.0,39.1612,39.2935,39.1235,39.2841,32502.0
2018-07-02 10:00:00,41.6,41.77,41.56,41.77,80512.0,39.303,39.4636,39.2652,39.4636,80512.0
2018-07-02 10:05:00,41.75,41.77,41.61,41.76,48902.0,39.4447,39.4636,39.3124,39.4541,48902.0
2018-07-02 10:10:00,41.74,41.74,41.45,41.46,40346.0,39.4352,39.4352,39.1612,39.1707,40346.0
2018-07-02 10:15:00,41.47,41.6,41.45,41.55,22762.0,39.1801,39.303,39.1612,39.2557,22762.0
2018-07-02 10:20:00,41.58,41.63,41.51,41.62,11200.0,39.2841,39.3313,39.2179,39.3219,11200.0
2018-07-02 10:25:00,41.65,41.77,41.65,41.72,16636.0,39.3502,39.4636,39.3502,39.4163,16636.0
2018-07-02 10:30:00,41.73,41.85,41.68,41.84,40376.0,39.4258,39.5392,39.3785,39.5297,40376.0
2018-07-02 10:35:00,41.83,41.93,41.79,41.93,35936.0,39.5203,39.6147,39.4825,39.6147,35936.0
2018-07-02 10:40:00,41.93,42.03,41.85,42.01,39384.0,39.6147,39.7092,39.5392,39.6903,39384.0
2018-07-02 10:45:00,42.04,42.05,41.85,41.92,35954.0,39.7187,39.7281,39.5392,39.6053,35954.0
2018-07-02 10:50:00,41.91,41.92,41.88,41.88,15202.0,39.5958,39.6053,39.5675,39.5675,15202.0
2018-07-02 10:55:00,41.85,41.95,41.85,41.93,17884.0,39.5392,39.6336,39.5392,39.6147,17884.0
2018-07-02 11:00:00,41.95,42.21,41.95,42.11,36086.0,39.6336,39.8793,39.6336,39.7848,36086.0
2018-07-02 11:05:00,42.12,42.12,41.99,42.01,32320.0,39.7943,39.7943,39.6714,39.6903,32320.0
2018-07-02 11:10:00,41.99,41.99,41.79,41.8,37724.0,39.6714,39.6714,39.4825,39.4919,37724.0
2018-07-02 11:15:00,41.82,41.82,41.75,41.77,14080.0,39.5108,39.5108,39.4447,39.4636,14080.0
2018-07-02 11:20:00,41.79,41.84,41.75,41.83,15664.0,39.4825,39.5297,39.4447,39.5203,15664.0
2018-07-02 11:25:00,41.86,41.88,41.83,41.83,7604.0,39.5486,39.5675,39.5203,39.5203,7604.0
2018-07-02 11:30:00,41.79,41.8,41.74,41.77,12140.0,39.4825,39.4919,39.4352,39.4636,12140.0
2018-07-02 11:35:00,41.79,41.79,41.69,41.73,4660.0,39.4825,39.4825,39.388,39.4258,4660.0
2018-07-02 11:40:00,41.74,41.74,41.61,41.63,14498.0,39.4352,39.4352,39.3124,39.3313,14498.0
2018-07-02 11:45:00,41.6,41.69,41.6,41.68,3600.0,39.303,39.388,39.303,39.3785,3600.0
2018-07-02 11:50:00,41.68,41.73,41.66,41.73,9400.0,39.3785,39.4258,39.3597,39.4258,9400.0
2018-07-02 11:55:00,41.74,41.77,41.73,41.77,11122.0,39.4352,39.4636,39.4258,39.4636,11122.0
2018-07-02 12:00:00,41.71,41.71,41.63,41.65,1638.0,39.4069,39.4069,39.3313,39.3502,1638.0
2018-07-02 12:05:00,41.63,41.64,41.51,41.6,18300.0,39.3313,39.3408,39.2179,39.303,18300.0
2018-07-02 12:10:00,41.6,41.6,41.55,41.6,7636.0,39.303,39.303,39.2557,39.303,7636.0
2018-07-02 12:15:00,41.55,41.55,41.46,41.49,31376.0,39.2557,39.2557,39.1707,39.199,31376.0
2018-07-02 12:20:00,41.53,41.61,41.53,41.59,12574.0,39.2368,39.3124,39.2368,39.2935,12574.0
2018-07-02 12:25:00,41.59,41.68,41.57,41.67,7644.0,39.2935,39.3785,39.2746,39.3691,7644.0
2018-07-02 12:30:00,41.64,41.71,41.63,41.71,5990.0,39.3408,39.4069,39.3313,39.4069,5990.0
2018-07-02 12:35:00,41.7,41.76,41.7,41.74,11544.0,39.3974,39.4541,39.3974,39.4352,11544.0
2018-07-02 12:40:00,41.71,41.77,41.71,41.73,2616.0,39.4069,39.4636,39.4069,39.4258,2616.0
2018-07-02 12:45:00,41.8,41.88,41.8,41.85,32102.0,39.4919,39.5675,39.4919,39.5392,32102.0
2018-07-02 12:50:00,41.83,41.83,41.79,41.79,2200.0,39.5203,39.5203,39.4825,39.4825,2200.0
2018-07-02 12:55:00,41.81,41.81,41.74,41.74,9260.0,39.5014,39.5014,39.4352,39.4352,9260.0
2018-07-02 13:00:00,41.74,41.77,41.7,41.73,4790.0,39.4352,39.4636,39.3974,39.4258,4790.0
2018-07-02 13:05:00,41.69,41.69,41.61,41.67,15918.0,39.388,39.388,39.3124,39.3691,15918.0
2018-07-02 13:10:00,41.67,41.67,41.54,41.54,4658.0,39.3691,39.3691,39.2463,39.2463,4658.0
2018-07-02 13:15:00,41.5,41.53,41.44,41.52,96062.0,39.2085,39.2368,39.1518,39.2274,96062.0
2018-07-02 13:20:00,41.5,41.55,41.43,41.49,22810.0,39.2085,39.2557,39.1424,39.199,22810.0
2018-07-02 13:25:00,41.52,41.55,41.46,41.48,13562.0,39.2274,39.2557,39.1707,39.1896,13562.0
2018-07-02 13:30:00,41.44,41.52,41.43,41.52,14396.0,39.1518,39.2274,39.1424,39.2274,14396.0
2018-07-02 13:35:00,41.54,41.71,41.53,41.71,10728.0,39.2463,39.4069,39.2368,39.4069,10728.0
2018-07-02 13:40:00,41.72,41.8,41.7,41.8,17636.0,39.4163,39.4919,39.3974,39.4919,17636.0
2018-07-02 13:45:00,41.79,41.98,41.79,41.97,36662.0,39.4825,39.662,39.4825,39.6525,36662.0
2018-07-02 13:50:00,41.96,42.02,41.94,41.97,20148.0,39.6431,39.6998,39.6242,39.6525,20148.0
2018-07-02 13:55:00,41.95,42.0,41.93,41.94,16388.0,39.6336,39.6809,39.6147,39.6242,16388.0
2018-07-02 14:00:00,41.95,41.98,41.93,41.98,9500.0,39.6336,39.662,39.6147,39.662,9500.0
2018-07-02 14:05:00,42.02,42.08,41.97,41.98,21254.0,39.6998,39.7565,39.6525,39.662,21254.0
2018-07-02 14:10:00,42.0,42.11,41.95,42.05,33876.0,39.6809,39.7848,39.6336,39.7281,33876.0
2018-07-02 14:15:00,42.1,42.21,42.09,42.21,51406.0,39.7754,39.8793,39.7659,39.8793,51406.0
2018-07-02 14:20:00,42.18,42.18,42.06,42.16,17714.0,39.8509,39.8509,39.7376,39.832,17714.0
2018-07-02 14:25:00,42.13,42.2,42.1,42.2,16400.0,39.8037,39.8698,39.7754,39.8698,16400.0
2018-07-02 14:30:00,42.2,42.26,42.16,42.16,19800.0,39.8698,39.9265,39.832,39.832,19800.0
2018-07-02 14:35:00,42.13,42.13,42.01,42.01,21060.0,39.8037,39.8037,39.6903,39.6903,21060.0
2018-07-02 14:40:00,42.02,42.08,41.98,42.08,9440.0,39.6998,39.7565,39.662,39.7565,9440.0
2018-07-02 14:45:00,42.06,42.13,42.04,42.05,10500.0,39.7376,39.8037,39.7187,39.7281,10500.0
2018-07-02 14:50:00,42.08,42.1,42.04,42.06,14460.0,39.7565,39.7754,39.7187,39.7376,14460.0
2018-07-02 14:55:00,42.05,42.05,41.95,41.96,12402.0,39.7281,39.7281,39.6336,39.6431,12402.0
2018-07-02 15:00:00,41.98,42.01,41.89,41.93,8838.0,39.662,39.6903,39.577,39.6147,8838.0
2018-07-02 15:05:00,41.92,41.98,41.91,41.98,14356.0,39.6053,39.662,39.5958,39.662,14356.0
2018-07-02 15:10:00,41.99,42.1,41.99,42.05,41000.0,39.6714,39.7754,39.6714,39.7281,41000.0
2018-07-02 15:15:00,42.07,42.1,42.04,42.1,9004.0,39.747,39.7754,39.7187,39.7754,9004.0
2018-07-02 15:20:00,42.12,42.19,42.1,42.19,18426.0,39.7943,39.8604,39.7754,39.8604,18426.0
2018-07-02 15:25:00,42.2,42.28,42.18,42.27,16886.0,39.8698,39.9454,39.8509,39.936,16886.0
2018-07-02 15:30:00,42.28,42.28,42.09,42.15,42692.0,39.9454,39.9454,39.7659,39.8226,42692.0
2018-07-02 15:35:00,42.13,42.31,42.13,42.3,18732.0,39.8037,39.9738,39.8037,39.9643,18732.0
2018-07-02 15:40:00,42.32,42.33,42.2,42.28,24340.0,39.9832,39.9927,39.8698,39.9454,24340.0
2018-07-02 15:45:00,42.3,42.38,42.24,42.37,39554.0,39.9643,40.0399,39.9076,40.0304,39554.0
2018-07-02 15:50:00,42.38,42.48,42.38,42.43,56616.0,40.0399,40.1344,40.0399,40.0871,56616.0
2018-07-02 15:55:00,42.43,42.57,42.42,42.52,85324.0,40.0871,40.2194,40.0777,40.1722,85324.0
2018-07-03 09:30:00,43.12,43.2,43.01,43.09,79872.0,40.739,40.8146,40.6351,40.7107,79872.0
2018-07-03 09:35:00,43.11,43.23,43.03,43.05,39678.0,40.7296,40.843,40.654,40.6729,39678.0
2018-07-03 09:40:00,43.05,43.19,43.03,43.09,48364.0,40.6729,40.8052,40.654,40.7107,48364.0
2018-07-03 09:45:00,43.08,43.23,43.06,43.18,53028.0,40.7012,40.843,40.6823,40.7957,53028.0
2018-07-03 09:50:00,43.18,43.19,43.04,43.15,27578.0,40.7957,40.8052,40.6635,40.7674,27578.0
2018-07-03 09:55:00,43.09,43.09,42.85,42.95,50912.0,40.7107,40.7107,40.4839,40.5784,50912.0
2018-07-03 10:00:00,42.96,43.0,42.92,42.98,26382.0,40.5879,40.6257,40.5501,40.6068,26382.0
2018-07-03 10:05:00,42.97,43.01,42.81,42.85,18640.0,40.5973,40.6351,40.4462,40.4839,18640.0
2018-07-03 10:10:00,42.87,42.91,42.82,42.91,22564.0,40.5028,40.5406,40.4556,40.5406,22564.0
2018-07-03 10:15:00,42.9,42.91,42.85,42.9,27838.0,40.5312,40.5406,40.4839,40.5312,27838.0
2018-07-03 10:20:00,42.9,42.98,42.86,42.97,8298.0,40.5312,40.6068,40.4934,40.5973,8298.0
2018-07-03 10:25:00,42.95,42.98,42.91,42.94,7282.0,40.5784,40.6068,40.5406,40.569,7282.0
2018-07-03 10:30:00,42.9,42.99,42.87,42.96,7046.0,40.5312,40.6162,40.5028,40.5879,7046.0
2018-07-03 10:35:00,42.92,42.93,42.88,42.9,4592.0,40.5501,40.5595,40.5123,40.5312,4592.0
2018-07-03 10:40:00,42.88,42.89,42.82,42.89,8960.0,40.5123,40.5217,40.4556,40.5217,8960.0
2018-07-03 10:45:00,42.88,42.9,42.68,42.74,14694.0,40.5123,40.5312,40.3233,40.38,14694.0
2018-07-03 10:50:00,42.71,42.76,42.63,42.69,30232.0,40.3517,40.3989,40.2761,40.3328,30232.0
2018-07-03 10:55:00,42.68,42.68,42.59,42.64,41734.0,40.3233,40.3233,40.2383,40.2855,41734.0
2018-07-03 11:00:00,42.67,42.72,42.62,42.72,6512.0,40.3139,40.3611,40.2666,40.3611,6512.0
2018-07-03 11:05:00,42.69,42.75,42.68,42.69,10128.0,40.3328,40.3895,40.3233,40.3328,10128.0
2018-07-03 11:10:00,42.69,42.77,42.69,42.73,10340.0,40.3328,40.4084,40.3328,40.3706,10340.0
2018-07-03 11:15:00,42.72,42.76,42.72,42.72,8274.0,40.3611,40.3989,40.3611,40.3611,8274.0
2018-07-03 11:20:00,42.71,42.71,42.62,42.62,6294.0,40.3517,40.3517,40.2666,40.2666,6294.0
2018-07-03 11:25:00,42.62,42.71,42.6,42.68,6878.0,40.2666,40.3517,40.2477,40.3233,6878.0
2018-07-03 11:30:00,42.68,42.76,42.68,42.73,6928.0,40.3233,40.3989,40.3233,40.3706,6928.0
2018-07-03 11:35:00,42.74,42.74,42.69,42.72,6068.0,40.38,40.38,40.3328,40.3611,6068.0
2018-07-03 11:40:00,42.72,42.74,42.65,42.66,4200.0,40.3611,40.38,40.295,40.3044,4200.0
2018-07-03 11:45:00,42.67,42.71,42.67,42.7,3000.0,40.3139,40.3517,40.3139,40.3422,3000.0
2018-07-03 11:50:00,42.68,42.68,42.49,42.49,19368.0,40.3233,40.3233,40.1438,40.1438,19368.0
2018-07-03 11:55:00,42.55,42.63,42.52,42.62,16514.0,40.2005,40.2761,40.1722,40.2666,16514.0
2018-07-03 12:00:00,42.63,42.67,42.56,42.57,9600.0,40.2761,40.3139,40.21,40.2194,9600.0
2018-07-03 12:05:00,42.58,42.6,42.55,42.55,3280.0,40.2289,40.2477,40.2005,40.2005,3280.0
2018-07-03 12:10:00,42.58,42.59,42.4,42.42,44684.0,40.2289,40.2383,40.0588,40.0777,44684.0
2018-07-03 12:15:00,42.44,42.48,42.38,42.48,18158.0,40.0966,40.1344,40.0399,40.1344,18158.0
2018-07-03 12:20:00,42.45,42.49,42.42,42.47,33996.0,40.106,40.1438,40.0777,40.1249,33996.0
2018-07-03 12:25:00,42.47,42.48,42.35,42.37,20298.0,40.1249,40.1344,40.0116,40.0304,20298.0
2018-07-03 12:30:00,42.38,42.39,42.25,42.27,24020.0,40.0399,40.0493,39.9171,39.936,24020.0
2018-07-03 12:35:00,42.26,42.32,42.12,42.13,23536.0,39.9265,39.9832,39.7943,39.8037,23536.0
2018-07-03 12:40:00,42.11,42.19,42.1,42.18,8070.0,39.7848,39.8604,39.7754,39.8509,8070.0
2018-07-03 12:45:00,42.15,42.15,42.0,42.01,16144.0,39.8226,39.8226,39.6809,39.6903,16144.0
2018-07-03 12:50:00,41.99,41.99,41.7,41.85,35596.0,39.6714,39.6714,39.3974,39.5392,35596.0
2018-07-03 12:55:00,41.84,41.93,41.68,41.93,42014.0,39.5297,39.6147,39.3785,39.6147,42014.0
2018-07-05 09:30:00,42.6,42.77,42.49,42.52,86300.0,40.2477,40.4084,40.1438,40.1722,86300.0
2018-07-05 09:35:00,42.55,42.56,42.41,42.51,65304.0,40.2005,40.21,40.0682,40.1627,65304.0
2018-07-05 09:40:00,42.49,42.6,42.46,42.56,21040.0,40.1438,40.2477,40.1155,40.21,21040.0
2018-07-05 09:45:00,42.6,42.6,42.38,42.42,54736.0,40.2477,40.2477,40.0399,40.0777,54736.0
2018-07-05 09:50:00,42.42,42.47,42.35,42.37,26368.0,40.0777,40.1249,40.0116,40.0304,26368.0
2018-07-05 09:55:00,42.4,42.5,42.38,42.38,15774.0,40.0588,40.1533,40.0399,40.0399,15774.0
2018-07-05 10:00:00,42.4,42.55,42.38,42.46,25964.0,40.0588,40.2005,40.0399,40.1155,25964.0
2018-07-05 10:05:00,42.45,42.63,42.41,42.63,12506.0,40.106,40.2761,40.0682,40.2761,12506.0
2018-07-05 10:10:00,42.61,42.61,42.38,42.38,15012.0,40.2572,40.2572,40.0399,40.0399,15012.0
2018-07-05 10:15:00,42.42,42.42,42.29,42.35,18560.0,40.0777,40.0777,39.9549,40.0116,18560.0
2018-07-05 10:20:00,42.3,42.37,42.27,42.34,8000.0,39.9643,40.0304,39.936,40.0021,8000.0
2018-07-05 10:25:00,42.35,42.38,42.23,42.31,24844.0,40.0116,40.0399,39.8982,39.9738,24844.0
2018-07-05 10:30:00,42.3,42.31,42.18,42.3,18800.0,39.9643,39.9738,39.8509,39.9643,18800.0
2018-07-05 10:35:00,42.31,42.31,42.23,42.25,13000.0,39.9738,39.9738,39.8982,39.9171,13000.0
2018-07-05 10:40:00,42.25,42.27,42.23,42.24,4400.0,39.9171,39.936,39.8982,39.9076,4400.0
2018-07-05 10:45:00,42.26,42.3,42.23,42.3,13700.0,39.9265,39.9643,39.8982,39.9643,13700.0
2018-07-05 10:50:00,42.22,42.24,41.95,41.99,30120.0,39.8887,39.9076,39.6336,39.6714,30120.0
2018-07-05 10:55:00,41.95,41.95,41.84,41.91,41142.0,39.6336,39.6336,39.5297,39.5958,41142.0
2018-07-05 11:00:00,41.91,42.01,41.86,41.99,16520.0,39.5958,39.6903,39.5486,39.6714,16520.0
2018-07-05 11:05:00,42.0,42.06,41.98,42.04,16640.0,39.6809,39.7376,39.662,39.7187,16640.0
2018-07-05 11:10:00,42.08,42.18,42.07,42.18,9452.0,39.7565,39.8509,39.747,39.8509,9452.0
2018-07-05 11:15:00,42.19,42.26,42.19,42.23,10096.0,39.8604,39.9265,39.8604,39.8982,10096.0
2018-07-05 11:20:00,42.28,42.3,42.27,42.29,7870.0,39.9454,39.9643,39.936,39.9549,7870.0
2018-07-05 11:25:00,42.31,42.44,42.31,42.37,52572.0,39.9738,40.0966,39.9738,40.0304,52572.0
2018-07-05 11:30:00,42.42,42.48,42.42,42.46,2820.0,40.0777,40.1344,40.0777,40.1155,2820.0
2018-07-05 11:35:00,42.47,42.5,42.47,42.47,9140.0,40.1249,40.1533,40.1249,40.1249,9140.0
2018-07-05 11:40:00,42.47,42.49,42.46,42.48,5324.0,40.1249,40.1438,40.1155,40.1344,5324.0
2018-07-05 11:45:00,42.51,42.64,42.51,42.6,17754.0,40.1627,40.2855,40.1627,40.2477,17754.0
2018-07-05 11:50:00,42.57,42.65,42.57,42.61,3658.0,40.2194,40.295,40.2194,40.2572,3658.0
2018-07-05 11:55:00,42.63,42.63,42.56,42.56,9274.0,40.2761,40.2761,40.21,40.21,9274.0
2018-07-05 12:00:00,42.54,42.77,42.54,42.76,24172.0,40.1911,40.4084,40.1911,40.3989,24172.0
2018-07-05 12:05:00,42.76,42.83,42.72,42.77,23602.0,40.3989,40.465,40.3611,40.4084,23602.0
2018-07-05 12:10:00,42.76,42.76,42.69,42.69,3740.0,40.3989,40.3989,40.3328,40.3328,3740.0
2018-07-05 12:15:00,42.72,42.74,42.69,42.71,12518.0,40.3611,40.38,40.3328,40.3517,12518.0
2018-07-05 12:20:00,42.72,42.72,42.69,42.69,4526.0,40.3611,40.3611,40.3328,40.3328,4526.0
2018-07-05 12:25:00,42.74,42.76,42.69,42.72,6972.0,40.38,40.3989,40.3328,40.3611,6972.0
2018-07-05 12:30:00,42.72,42.72,42.66,42.69,4000.0,40.3611,40.3611,40.3044,40.3328,4000.0
2018-07-05 12:35:00,42.7,42.72,42.66,42.66,10872.0,40.3422,40.3611,40.3044,40.3044,10872.0
2018-07-05 12:40:00,42.68,42.7,42.66,42.66,3200.0,40.3233,40.3422,40.3044,40.3044,3200.0
2018-07-05 12:45:00,42.69,42.7,42.58,42.59,36574.0,40.3328,40.3422,40.2289,40.2383,36574.0
2018-07-05 12:50:00,42.59,42.63,42.57,42.63,9202.0,40.2383,40.2761,40.2194,40.2761,9202.0
2018-07-05 12:55:00,42.66,42.72,42.66,42.72,13034.0,40.3044,40.3611,40.3044,40.3611,13034.0
2018-07-05 13:00:00,42.73,42.83,42.71,42.83,11432.0,40.3706,40.465,40.3517,40.465,11432.0
2018-07-05 13:05:00,42.83,42.86,42.74,42.74,12022.0,40.465,40.4934,40.38,40.38,12022.0
2018-07-05 13:10:00,42.74,42.74,42.71,42.72,7138.0,40.38,40.38,40.3517,40.3611,7138.0
2018-07-05 13:15:00,42.72,42.78,42.72,42.78,10866.0,40.3611,40.4178,40.3611,40.4178,10866.0
2018-07-05 13:20:00,42.8,42.8,42.73,42.76,6730.0,40.4367,40.4367,40.3706,40.3989,6730.0
2018-07-05 13:25:00,42.74,42.77,42.74,42.75,5344.0,40.38,40.4084,40.38,40.3895,5344.0
2018-07-05 13:30:00,42.75,42.76,42.63,42.63,9800.0,40.3895,40.3989,40.2761,40.2761,9800.0
2018-07-05 13:35:00,42.63,42.66,42.61,42.61,10346.0,40.2761,40.3044,40.2572,40.2572,10346.0
2018-07-05 13:40:00,42.61,42.63,42.57,42.63,11300.0,40.2572,40.2761,40.2194,40.2761,11300.0
2018-07-05 13:45:00,42.61,42.63,42.6,42.63,800.0,40.2572,40.2761,40.2477,40.2761,800.0
2018-07-05 13:50:00,42.62,42.62,42.53,42.54,30436.0,40.2666,40.2666,40.1816,40.1911,30436.0
2018-07-05 13:55:00,42.57,42.6,42.57,42.6,5200.0,40.2194,40.2477,40.2194,40.2477,5200.0
2018-07-05 14:00:00,42.62,42.82,42.48,42.49,29592.0,40.2666,40.4556,40.1344,40.1438,29592.0
2018-07-05 14:05:00,42.49,42.52,42.33,42.36,84376.0,40.1438,40.1722,39.9927,40.021,84376.0
2018-07-05 14:10:00,42.33,42.34,42.18,42.19,23880.0,39.9927,40.0021,39.8509,39.8604,23880.0
2018-07-05 14:15:00,42.17,42.38,42.17,42.38,20576.0,39.8415,40.0399,39.8415,40.0399,20576.0
2018-07-05 14:20:00,42.38,42.41,42.34,42.35,24606.0,40.0399,40.0682,40.0021,40.0116,24606.0
2018-07-05 14:25:00,42.37,42.52,42.37,42.51,6090.0,40.0304,40.1722,40.0304,40.1627,6090.0
2018-07-05 14:30:00,42.49,42.56,42.48,42.55,8054.0,40.1438,40.21,40.1344,40.2005,8054.0
2018-07-05 14:35:00,42.57,42.57,42.48,42.48,5820.0,40.2194,40.2194,40.1344,40.1344,5820.0
2018-07-05 14:40:00,42.48,42.48,42.44,42.44,8054.0,40.1344,40.1344,40.0966,40.0966,8054.0
2018-07-05 14:45:00,42.52,42.56,42.49,42.49,5160.0,40.1722,40.21,40.1438,40.1438,5160.0
2018-07-05 14:50:00,42.51,42.52,42.49,42.52,5800.0,40.1627,40.1722,40.1438,40.1722,5800.0
2018-07-05 14:55:00,42.5,42.56,42.48,42.56,6806.0,40.1533,40.21,40.1344,40.21,6806.0
2018-07-05 15:00:00,42.58,42.74,42.58,42.71,9900.0,40.2289,40.38,40.2289,40.3517,9900.0
2018-07-05 15:05:00,42.71,42.71,42.63,42.63,6442.0,40.3517,40.3517,40.2761,40.2761,6442.0
2018-07-05 15:10:00,42.63,42.63,42.58,42.63,16166.0,40.2761,40.2761,40.2289,40.2761,16166.0
2018-07-05 15:15:00,42.65,42.7,42.64,42.7,13600.0,40.295,40.3422,40.2855,40.3422,13600.0
2018-07-05 15:20:00,42.71,42.71,42.57,42.62,13810.0,40.3517,40.3517,40.2194,40.2666,13810.0
2018-07-05 15:25:00,42.59,42.64,42.56,42.63,15800.0,40.2383,40.2855,40.21,40.2761,15800.0
2018-07-05 15:30:00,42.59,42.68,42.56,42.67,11806.0,40.2383,40.3233,40.21,40.3139,11806.0
2018-07-05 15:35:00,42.65,42.69,42.61,42.69,11962.0,40.295,40.3328,40.2572,40.3328,11962.0
2018-07-05 15:40:00,42.7,42.74,42.68,42.68,2400.0,40.3422,40.38,40.3233,40.3233,2400.0
2018-07-05 15:45:00,42.67,42.7,42.62,42.65,25140.0,40.3139,40.3422,40.2666,40.295,25140.0
2018-07-05 15:50:00,42.63,42.82,42.63,42.81,53688.0,40.2761,40.4556,40.2761,40.4462,53688.0
2018-07-05 15:55:00,42.79,42.79,42.69,42.76,57952.0,40.4273,40.4273,40.3328,40.3989,57952.0
2018-07-06 09:30:00,42.68,42.68,42.41,42.52,42630.0,40.3233,40.3233,40.0682,40.1722,42630.0
2018-07-06 09:35:00,42.52,42.81,42.52,42.75,58180.0,40.1722,40.4462,40.1722,40.3895,58180.0
2018-07-06 09:40:00,42.77,42.81,42.74,42.74,11670.0,40.4084,40.4462,40.38,40.38,11670.0
2018-07-06 09:45:00,42.72,42.72,42.53,42.57,35320.0,40.3611,40.3611,40.1816,40.2194,35320.0
2018-07-06 09:50:00,42.57,42.73,42.52,42.72,36190.0,40.2194,40.3706,40.1722,40.3611,36190.0
2018-07-06 09:55:00,42.7,42.84,42.7,42.8,20852.0,40.3422,40.4745,40.3422,40.4367,20852.0
2018-07-06 10:00:00,42.81,42.93,42.8,42.83,46164.0,40.4462,40.5595,40.4367,40.465,46164.0
2018-07-06 10:05:00,42.8,42.88,42.73,42.88,22042.0,40.4367,40.5123,40.3706,40.5123,22042.0
2018-07-06 10:10:00,42.89,42.89,42.79,42.79,18488.0,40.5217,40.5217,40.4273,40.4273,18488.0
2018-07-06 10:15:00,42.8,42.86,42.77,42.79,19422.0,40.4367,40.4934,40.4084,40.4273,19422.0
2018-07-06 10:20:00,42.78,42.78,42.67,42.71,31714.0,40.4178,40.4178,40.3139,40.3517,31714.0
2018-07-06 10:25:00,42.74,42.88,42.74,42.88,16250.0,40.38,40.5123,40.38,40.5123,16250.0
2018-07-06 10:30:00,42.87,42.91,42.77,42.79,42922.0,40.5028,40.5406,40.4084,40.4273,42922.0
2018-07-06 10:35:00,42.75,42.89,42.75,42.85,14800.0,40.3895,40.5217,40.3895,40.4839,14800.0
2018-07-06 10:40:00,42.88,43.03,42.88,43.01,41294.0,40.5123,40.654,40.5123,40.6351,41294.0
2018-07-06 10:45:00,43.02,43.09,42.98,43.02,44184.0,40.6446,40.7107,40.6068,40.6446,44184.0
2018-07-06 10:50:00,43.02,43.09,42.99,43.05,21142.0,40.6446,40.7107,40.6162,40.6729,21142.0
2018-07-06 10:55:00,43.08,43.12,42.99,43.01,26716.0,40.7012,40.739,40.6162,40.6351,26716.0
2018-07-06 11:00:00,43.01,43.07,42.97,43.01,61600.0,40.6351,40.6918,40.5973,40.6351,61600.0
2018-07-06 11:05:00,43.02,43.27,43.01,43.27,25534.0,40.6446,40.8808,40.6351,40.8808,25534.0
2018-07-06 11:10:00,43.27,43.32,43.24,43.3,33754.0,40.8808,40.928,40.8524,40.9091,33754.0
2018-07-06 11:15:00,43.33,43.38,43.26,43.37,21318.0,40.9374,40.9847,40.8713,40.9752,21318.0
2018-07-06 11:20:00,43.38,43.4,43.33,43.35,9162.0,40.9847,41.0036,40.9374,40.9563,9162.0
2018-07-06 11:25:00,43.38,43.43,43.35,43.4,14314.0,40.9847,41.0319,40.9563,41.0036,14314.0
2018-07-06 11:30:00,43.38,43.45,43.38,43.44,31306.0,40.9847,41.0508,40.9847,41.0414,31306.0
2018-07-06 11:35:00,43.43,43.57,43.42,43.56,32186.0,41.0319,41.1642,41.0225,41.1547,32186.0
2018-07-06 11:40:00,43.56,43.56,43.49,43.55,20158.0,41.1547,41.1547,41.0886,41.1453,20158.0
2018-07-06 11:45:00,43.56,43.58,43.53,43.53,30542.0,41.1547,41.1736,41.1264,41.1264,30542.0
2018-07-06 11:50:00,43.52,43.52,43.38,43.45,67368.0,41.1169,41.1169,40.9847,41.0508,67368.0
2018-07-06 11:55:00,43.4,43.45,43.38,43.44,19020.0,41.0036,41.0508,40.9847,41.0414,19020.0
2018-07-06 12:00:00,43.43,43.52,43.43,43.49,18004.0,41.0319,41.1169,41.0319,41.0886,18004.0
2018-07-06 12:05:00,43.49,43.57,43.49,43.57,26288.0,41.0886,41.1642,41.0886,41.1642,26288.0
2018-07-06 12:10:00,43.56,43.58,43.52,43.55,17182.0,41.1547,41.1736,41.1169,41.1453,17182.0
2018-07-06 12:15:00,43.55,43.55,43.48,43.53,9300.0,41.1453,41.1453,41.0792,41.1264,9300.0
2018-07-06 12:20:00,43.52,43.61,43.47,43.61,40032.0,41.1169,41.202,41.0697,41.202,40032.0
2018-07-06 12:25:00,43.6,43.65,43.58,43.62,27266.0,41.1925,41.2398,41.1736,41.2114,27266.0
2018-07-06 12:30:00,43.57,43.59,43.5,43.5,6300.0,41.1642,41.1831,41.0981,41.0981,6300.0
2018-07-06 12:35:00,43.5,43.57,43.49,43.57,5600.0,41.0981,41.1642,41.0886,41.1642,5600.0
2018-07-06 12:40:00,43.56,43.57,43.52,43.52,1600.0,41.1547,41.1642,41.1169,41.1169,1600.0
2018-07-06 12:45:00,43.52,43.52,43.42,43.42,12366.0,41.1169,41.1169,41.0225,41.0225,12366.0
2018-07-06 12:50:00,43.4,43.43,43.39,43.4,10700.0,41.0036,41.0319,40.9941,41.0036,10700.0
2018-07-06 12:55:00,43.41,43.46,43.41,43.44,6400.0,41.013,41.0603,41.013,41.0414,6400.0
2018-07-06 13:00:00,43.49,43.55,43.49,43.55,9400.0,41.0886,41.1453,41.0886,41.1453,9400.0
2018-07-06 13:05:00,43.56,43.56,43.54,43.54,6932.0,41.1547,41.1547,41.1358,41.1358,6932.0
2018-07-06 13:10:00,43.55,43.56,43.51,43.51,9180.0,41.1453,41.1547,41.1075,41.1075,9180.0
2018-07-06 13:15:00,43.52,43.56,43.52,43.56,8320.0,41.1169,41.1547,41.1169,41.1547,8320.0
2018-07-06 13:20:00,43.57,43.59,43.52,43.52,12640.0,41.1642,41.1831,41.1169,41.1169,12640.0
2018-07-06 13:25:00,43.55,43.59,43.55,43.59,1400.0,41.1453,41.1831,41.1453,41.1831,1400.0
2018-07-06 13:30:00,43.57,43.63,43.57,43.6,10540.0,41.1642,41.2209,41.1642,41.1925,10540.0
2018-07-06 13:35:00,43.59,43.63,43.59,43.6,5640.0,41.1831,41.2209,41.1831,41.1925,5640.0
2018-07-06 13:40:00,43.63,43.65,43.51,43.53,9800.0,41.2209,41.2398,41.1075,41.1264,9800.0
2018-07-06 13:45:00,43.52,43.58,43.52,43.55,3710.0,41.1169,41.1736,41.1169,41.1453,3710.0
2018-07-06 13:50:00,43.55,43.6,43.54,43.59,1700.0,41.1453,41.1925,41.1358,41.1831,1700.0
2018-07-06 13:55:00,43.55,43.58,43.55,43.57,1500.0,41.1453,41.1736,41.1453,41.1642,1500.0
2018-07-06 14:00:00,43.54,43.57,43.52,43.52,3600.0,41.1358,41.1642,41.1169,41.1169,3600.0
2018-07-06 14:05:00,43.53,43.54,43.5,43.5,3400.0,41.1264,41.1358,41.0981,41.0981,3400.0
2018-07-06 14:10:00,43.51,43.52,43.51,43.52,1400.0,41.1075,41.1169,41.1075,41.1169,1400.0
2018-07-06 14:15:00,43.5,43.51,43.49,43.49,4670.0,41.0981,41.1075,41.0886,41.0886,4670.0
2018-07-06 14:20:00,43.5,43.51,43.5,43.5,4000.0,41.0981,41.1075,41.0981,41.0981,4000.0
2018-07-06 14:25:00,43.5,43.52,43.49,43.52,9300.0,41.0981,41.1169,41.0886,41.1169,9300.0
2018-07-06 14:30:00,43.51,43.52,43.49,43.49,3500.0,41.1075,41.1169,41.0886,41.0886,3500.0
2018-07-06 14:35:00,43.48,43.48,43.35,43.36,26074.0,41.0792,41.0792,40.9563,40.9658,26074.0
2018-07-06 14:40:00,43.35,43.38,43.33,43.38,24652.0,40.9563,40.9847,40.9374,40.9847,24652.0
2018-07-06 14:45:00,43.38,43.41,43.35,43.41,11180.0,40.9847,41.013,40.9563,41.013,11180.0
2018-07-06 14:50:00,43.41,43.41,43.38,43.41,5400.0,41.013,41.013,40.9847,41.013,5400.0
2018-07-06 14:55:00,43.43,43.49,43.43,43.49,13680.0,41.0319,41.0886,41.0319,41.0886,13680.0
2018-07-06 15:00:00,43.45,43.52,43.45,43.52,18058.0,41.0508,41.1169,41.0508,41.1169,18058.0
2018-07-06 15:05:00,43.52,43.54,43.49,43.49,20400.0,41.1169,41.1358,41.0886,41.0886,20400.0
2018-07-06 15:10:00,43.5,43.51,43.46,43.47,5200.0,41.0981,41.1075,41.0603,41.0697,5200.0
2018-07-06 15:15:00,43.46,43.46,43.4,43.45,2000.0,41.0603,41.0603,41.0036,41.0508,2000.0
2018-07-06 15:20:00,43.47,43.49,43.44,43.47,4694.0,41.0697,41.0886,41.0414,41.0697,4694.0
2018-07-06 15:25:00,43.49,43.58,43.49,43.55,27734.0,41.0886,41.1736,41.0886,41.1453,27734.0
2018-07-06 15:30:00,43.54,43.54,43.46,43.5,18428.0,41.1358,41.1358,41.0603,41.0981,18428.0
2018-07-06 15:35:00,43.41,43.41,43.36,43.4,47016.0,41.013,41.013,40.9658,41.0036,47016.0
2018-07-06 15:40:00,43.41,43.41,43.24,43.24,16006.0,41.013,41.013,40.8524,40.8524,16006.0
2018-07-06 15:45:00,43.23,43.29,43.14,43.16,34214.0,40.843,40.8996,40.7579,40.7768,34214.0
2018-07-06 15:50:00,43.13,43.29,43.1,43.24,39638.0,40.7485,40.8996,40.7201,40.8524,39638.0
2018-07-06 15:55:00,43.23,43.41,43.23,43.3,75196.0,40.843,41.013,40.843,40.9091,75196.0
2018-07-09 09:30:00,43.9,44.2,43.89,44.19,105786.0,41.476,41.7594,41.4665,41.75,105786.0
2018-07-09 09:35:00,44.17,44.38,44.17,44.34,72374.0,41.7311,41.9295,41.7311,41.8917,72374.0
2018-07-09 09:40:00,44.35,44.44,44.35,44.38,73086.0,41.9011,41.9861,41.9011,41.9295,73086.0
2018-07-09 09:45:00,44.38,44.38,44.31,44.35,47246.0,41.9295,41.9295,41.8633,41.9011,47246.0
2018-07-09 09:50:00,44.33,44.38,44.26,44.26,31884.0,41.8822,41.9295,41.8161,41.8161,31884.0
2018-07-09 09:55:00,44.31,44.4,44.29,44.35,26248.0,41.8633,41.9484,41.8444,41.9011,26248.0
2018-07-09 10:00:00,44.35,44.39,44.3,44.31,27640.0,41.9011,41.9389,41.8539,41.8633,27640.0
2018-07-09 10:05:00,44.3,44.4,44.27,44.27,23948.0,41.8539,41.9484,41.8255,41.8255,23948.0
2018-07-09 10:10:00,44.32,44.37,44.3,44.34,11138.0,41.8728,41.92,41.8539,41.8917,11138.0
2018-07-09 10:15:00,44.35,44.42,44.3,44.42,43220.0,41.9011,41.9673,41.8539,41.9673,43220.0
2018-07-09 10:20:00,44.41,44.51,44.35,44.49,69256.0,41.9578,42.0523,41.9011,42.0334,69256.0
2018-07-09 10:25:00,44.49,44.55,44.47,44.51,28698.0,42.0334,42.0901,42.0145,42.0523,28698.0
2018-07-09 10:30:00,44.51,44.57,44.51,44.56,28240.0,42.0523,42.109,42.0523,42.0995,28240.0
2018-07-09 10:35:00,44.54,44.63,44.54,44.6,34630.0,42.0806,42.1657,42.0806,42.1373,34630.0
2018-07-09 10:40:00,44.62,44.63,44.59,44.6,8488.0,42.1562,42.1657,42.1279,42.1373,8488.0
2018-07-09 10:45:00,44.62,44.67,44.59,44.64,25276.0,42.1562,42.2034,42.1279,42.1751,25276.0
2018-07-09 10:50:00,44.66,44.66,44.57,44.62,17950.0,42.194,42.194,42.109,42.1562,17950.0
2018-07-09 10:55:00,44.6,44.71,44.59,44.68,21148.0,42.1373,42.2412,42.1279,42.2129,21148.0
2018-07-09 11:00:00,44.69,44.77,44.69,44.76,37652.0,42.2223,42.2979,42.2223,42.2885,37652.0
2018-07-09 11:05:00,44.78,44.79,44.69,44.73,23000.0,42.3074,42.3168,42.2223,42.2601,23000.0
2018-07-09 11:10:00,44.72,44.77,44.72,44.73,8060.0,42.2507,42.2979,42.2507,42.2601,8060.0
2018-07-09 11:15:00,44.73,44.79,44.73,44.78,12588.0,42.2601,42.3168,42.2601,42.3074,12588.0
2018-07-09 11:20:00,44.77,44.82,44.77,44.77,24810.0,42.2979,42.3452,42.2979,42.2979,24810.0
2018-07-09 11:25:00,44.77,44.8,44.72,44.72,17252.0,42.2979,42.3263,42.2507,42.2507,17252.0
2018-07-09 11:30:00,44.69,44.7,44.63,44.66,17542.0,42.2223,42.2318,42.1657,42.194,17542.0
2018-07-09 11:35:00,44.69,44.77,44.67,44.74,14600.0,42.2223,42.2979,42.2034,42.2696,14600.0
2018-07-09 11:40:00,44.74,44.77,44.74,44.76,12700.0,42.2696,42.2979,42.2696,42.2885,12700.0
2018-07-09 11:45:00,44.77,44.82,44.77,44.79,5140.0,42.2979,42.3452,42.2979,42.3168,5140.0
2018-07-09 11:50:00,44.77,44.78,44.71,44.75,11382.0,42.2979,42.3074,42.2412,42.279,11382.0
2018-07-09 11:55:00,44.76,44.87,44.68,44.82,30126.0,42.2885,42.3924,42.2129,42.3452,30126.0
2018-07-09 12:00:00,44.81,44.93,44.8,44.9,18000.0,42.3357,42.4491,42.3263,42.4207,18000.0
2018-07-09 12:05:00,44.91,44.97,44.9,44.96,23180.0,42.4302,42.4869,42.4207,42.4774,23180.0
2018-07-09 12:10:00,44.95,44.99,44.95,44.98,37616.0,42.468,42.5058,42.468,42.4963,37616.0
2018-07-09 12:15:00,44.99,44.99,44.96,44.97,28892.0,42.5058,42.5058,42.4774,42.4869,28892.0
2018-07-09 12:20:00,44.98,44.98,44.9,44.94,23478.0,42.4963,42.4963,42.4207,42.4585,23478.0
2018-07-09 12:25:00,44.96,44.98,44.93,44.94,16984.0,42.4774,42.4963,42.4491,42.4585,16984.0
2018-07-09 12:30:00,44.93,44.98,44.85,44.95,46914.0,42.4491,42.4963,42.3735,42.468,46914.0
2018-07-09 12:35:00,44.95,44.98,44.95,44.96,7606.0,42.468,42.4963,42.468,42.4774,7606.0
2018-07-09 12:40:00,44.98,44.99,44.95,44.96,37008.0,42.4963,42.5058,42.468,42.4774,37008.0
2018-07-09 12:45:00,44.98,44.99,44.97,44.99,19220.0,42.4963,42.5058,42.4869,42.5058,19220.0
2018-07-09 12:50:00,44.95,44.98,44.94,44.94,14422.0,42.468,42.4963,42.4585,42.4585,14422.0
2018-07-09 12:55:00,44.96,44.96,44.92,44.93,7786.0,42.4774,42.4774,42.4396,42.4491,7786.0
2018-07-09 13:00:00,44.91,44.96,44.88,44.95,2690.0,42.4302,42.4774,42.4019,42.468,2690.0
2018-07-09 13:05:00,44.94,44.95,44.82,44.82,8600.0,42.4585,42.468,42.3452,42.3452,8600.0
2018-07-09 13:10:00,44.82,44.83,44.75,44.78,20552.0,42.3452,42.3546,42.279,42.3074,20552.0
2018-07-09 13:15:00,44.79,44.85,44.79,44.84,14820.0,42.3168,42.3735,42.3168,42.3641,14820.0
2018-07-09 13:20:00,44.84,44.89,44.83,44.89,12220.0,42.3641,42.4113,42.3546,42.4113,12220.0
2018-07-09 13:25:00,44.88,44.89,44.88,44.88,7020.0,42.4019,42.4113,42.4019,42.4019,7020.0
2018-07-09 13:30:00,44.85,44.88,44.85,44.88,5608.0,42.3735,42.4019,42.3735,42.4019,5608.0
2018-07-09 13:35:00,44.89,44.89,44.86,44.88,8600.0,42.4113,42.4113,42.383,42.4019,8600.0
2018-07-09 13:40:00,44.86,44.88,44.84,44.85,1200.0,42.383,42.4019,42.3641,42.3735,1200.0
2018-07-09 13:45:00,44.87,44.91,44.87,44.89,1200.0,42.3924,42.4302,42.3924,42.4113,1200.0
2018-07-09 13:50:00,44.93,44.98,44.92,44.97,9900.0,42.4491,42.4963,42.4396,42.4869,9900.0
2018-07-09 13:55:00,44.98,44.98,44.95,44.95,5000.0,42.4963,42.4963,42.468,42.468,5000.0
2018-07-09 14:00:00,44.97,44.99,44.95,44.99,9816.0,42.4869,42.5058,42.468,42.5058,9816.0
2018-07-09 14:05:00,44.98,44.98,44.93,44.94,8406.0,42.4963,42.4963,42.4491,42.4585,8406.0
2018-07-09 14:10:00,44.91,44.95,44.9,44.93,3504.0,42.4302,42.468,42.4207,42.4491,3504.0
2018-07-09 14:15:00,44.95,44.98,44.95,44.98,5246.0,42.468,42.4963,42.468,42.4963,5246.0
2018-07-09 14:20:00,44.98,44.99,44.97,44.98,6430.0,42.4963,42.5058,42.4869,42.4963,6430.0
2018-07-09 14:25:00,44.98,45.0,44.96,44.96,29508.0,42.4963,42.5152,42.4774,42.4774,29508.0
2018-07-09 14:30:00,44.96,44.98,44.94,44.98,11514.0,42.4774,42.4963,42.4585,42.4963,11514.0
2018-07-09 14:35:00,44.99,45.05,44.98,45.03,48310.0,42.5058,42.5625,42.4963,42.5436,48310.0
2018-07-09 14:40:00,45.03,45.08,45.03,45.08,15680.0,42.5436,42.5908,42.5436,42.5908,15680.0
2018-07-09 14:45:00,45.07,45.07,45.05,45.05,5620.0,42.5814,42.5814,42.5625,42.5625,5620.0
2018-07-09 14:50:00,45.06,45.1,45.06,45.09,13300.0,42.5719,42.6097,42.5719,42.6003,13300.0
2018-07-09 14:55:00,45.1,45.13,45.1,45.11,23276.0,42.6097,42.638,42.6097,42.6192,23276.0
2018-07-09 15:00:00,45.13,45.14,45.06,45.08,27486.0,42.638,42.6475,42.5719,42.5908,27486.0
2018-07-09 15:05:00,45.07,45.13,45.06,45.1,15464.0,42.5814,42.638,42.5719,42.6097,15464.0
2018-07-09 15:10:00,45.11,45.13,45.1,45.1,39210.0,42.6192,42.638,42.6097,42.6097,39210.0
2018-07-09 15:15:00,45.1,45.1,44.97,45.01,31404.0,42.6097,42.6097,42.4869,42.5247,31404.0
2018-07-09 15:20:00,45.0,45.04,44.98,45.03,7414.0,42.5152,42.553,42.4963,42.5436,7414.0
2018-07-09 15:25:00,45.04,45.06,45.02,45.05,12604.0,42.553,42.5719,42.5341,42.5625,12604.0
2018-07-09 15:30:00,45.05,45.08,45.02,45.07,5350.0,42.5625,42.5908,42.5341,42.5814,5350.0
2018-07-09 15:35:00,45.06,45.07,45.03,45.06,5664.0,42.5719,42.5814,42.5436,42.5719,5664.0
2018-07-09 15:40:00,45.09,45.13,45.07,45.13,21804.0,42.6003,42.638,42.5814,42.638,21804.0
2018-07-09 15:45:00,45.12,45.12,45.07,45.11,13176.0,42.6286,42.6286,42.5814,42.6192,13176.0
2018-07-09 15:50:00,45.1,45.1,45.01,45.05,61726.0,42.6097,42.6097,42.5247,42.5625,61726.0
2018-07-09 15:55:00,45.05,45.06,44.99,45.03,130502.0,42.5625,42.5719,42.5058,42.5436,130502.0
2018-07-10 09:30:00,45.47,45.59,45.38,45.54,82628.0,42.9593,43.0726,42.8742,43.0254,82628.0
2018-07-10 09:35:00,45.55,45.67,45.55,45.62,89076.0,43.0349,43.1482,43.0349,43.101,89076.0
2018-07-10 09:40:00,45.6,45.63,45.47,45.61,42280.0,43.0821,43.1104,42.9593,43.0915,42280.0
2018-07-10 09:45:00,45.64,45.66,45.49,45.51,39796.0,43.1199,43.1388,42.9782,42.9971,39796.0
2018-07-10 09:50:00,45.52,45.61,45.47,45.49,47740.0,43.0065,43.0915,42.9593,42.9782,47740.0
2018-07-10 09:55:00,45.5,45.7,45.49,45.67,26392.0,42.9876,43.1766,42.9782,43.1482,26392.0
2018-07-10 10:00:00,45.69,45.74,45.6,45.63,43892.0,43.1671,43.2144,43.0821,43.1104,43892.0
2018-07-10 10:05:00,45.6,45.75,45.59,45.7,26028.0,43.0821,43.2238,43.0726,43.1766,26028.0
2018-07-10 10:10:00,45.71,45.77,45.69,45.72,19416.0,43.186,43.2427,43.1671,43.1955,19416.0
2018-07-10 10:15:00,45.73,45.85,45.72,45.85,49942.0,43.2049,43.3183,43.1955,43.3183,49942.0
2018-07-10 10:20:00,45.85,45.88,45.8,45.82,13060.0,43.3183,43.3466,43.2711,43.2899,13060.0
2018-07-10 10:25:00,45.84,45.88,45.79,45.81,32900.0,43.3088,43.3466,43.2616,43.2805,32900.0
2018-07-10 10:30:00,45.79,45.88,45.77,45.8,14506.0,43.2616,43.3466,43.2427,43.2711,14506.0
2018-07-10 10:35:00,45.77,45.87,45.77,45.85,28774.0,43.2427,43.3372,43.2427,43.3183,28774.0
2018-07-10 10:40:00,45.86,45.91,45.82,45.89,18872.0,43.3277,43.375,43.2899,43.3561,18872.0
2018-07-10 10:45:00,45.9,45.94,45.85,45.85,16172.0,43.3655,43.4033,43.3183,43.3183,16172.0
2018-07-10 10:50:00,45.88,45.88,45.84,45.88,27390.0,43.3466,43.3466,43.3088,43.3466,27390.0
2018-07-10 10:55:00,45.87,45.91,45.85,45.86,10890.0,43.3372,43.375,43.3183,43.3277,10890.0
2018-07-10 11:00:00,45.88,45.88,45.85,45.87,5270.0,43.3466,43.3466,43.3183,43.3372,5270.0
2018-07-10 11:05:00,45.84,45.92,45.84,45.86,16756.0,43.3088,43.3844,43.3088,43.3277,16756.0
2018-07-10 11:10:00,45.83,45.83,45.69,45.76,24628.0,43.2994,43.2994,43.1671,43.2333,24628.0
2018-07-10 11:15:00,45.73,45.77,45.7,45.77,10138.0,43.2049,43.2427,43.1766,43.2427,10138.0
2018-07-10 11:20:00,45.76,45.76,45.63,45.63,20734.0,43.2333,43.2333,43.1104,43.1104,20734.0
2018-07-10 11:25:00,45.63,45.71,45.63,45.68,27446.0,43.1104,43.186,43.1104,43.1577,27446.0
2018-07-10 11:30:00,45.68,45.71,45.66,45.7,9906.0,43.1577,43.186,43.1388,43.1766,9906.0
2018-07-10 11:35:00,45.73,45.77,45.73,45.75,12024.0,43.2049,43.2427,43.2049,43.2238,12024.0
2018-07-10 11:40:00,45.79,45.83,45.77,45.82,12460.0,43.2616,43.2994,43.2427,43.2899,12460.0
2018-07-10 11:45:00,45.8,45.84,45.79,45.81,15020.0,43.2711,43.3088,43.2616,43.2805,15020.0
2018-07-10 11:50:00,45.81,45.83,45.8,45.8,7446.0,43.2805,43.2994,43.2711,43.2711,7446.0
2018-07-10 11:55:00,45.79,45.87,45.78,45.87,10660.0,43.2616,43.3372,43.2522,43.3372,10660.0
2018-07-10 12:00:00,45.87,45.9,45.84,45.84,5600.0,43.3372,43.3655,43.3088,43.3088,5600.0
2018-07-10 12:05:00,45.83,45.85,45.83,45.84,13306.0,43.2994,43.3183,43.2994,43.3088,13306.0
2018-07-10 12:10:00,45.82,45.86,45.82,45.86,9394.0,43.2899,43.3277,43.2899,43.3277,9394.0
2018-07-10 12:15:00,45.83,45.86,45.83,45.83,6588.0,43.2994,43.3277,43.2994,43.2994,6588.0
2018-07-10 12:20:00,45.84,45.85,45.76,45.76,1800.0,43.3088,43.3183,43.2333,43.2333,1800.0
2018-07-10 12:25:00,45.74,45.83,45.72,45.8,15878.0,43.2144,43.2994,43.1955,43.2711,15878.0
2018-07-10 12:30:00,45.81,45.84,45.81,45.84,2788.0,43.2805,43.3088,43.2805,43.3088,2788.0
2018-07-10 12:35:00,45.84,45.85,45.8,45.83,4100.0,43.3088,43.3183,43.2711,43.2994,4100.0
2018-07-10 12:40:00,45.85,45.87,45.75,45.75,13938.0,43.3183,43.3372,43.2238,43.2238,13938.0
2018-07-10 12:45:00,45.77,45.77,45.7,45.7,5320.0,43.2427,43.2427,43.1766,43.1766,5320.0
2018-07-10 12:50:00,45.69,45.72,45.66,45.68,8228.0,43.1671,43.1955,43.1388,43.1577,8228.0
2018-07-10 12:55:00,45.68,45.72,45.68,45.71,8558.0,43.1577,43.1955,43.1577,43.186,8558.0
2018-07-10 13:00:00,45.73,45.76,45.72,45.76,11096.0,43.2049,43.2333,43.1955,43.2333,11096.0
2018-07-10 13:05:00,45.78,45.78,45.71,45.71,10758.0,43.2522,43.2522,43.186,43.186,10758.0
2018-07-10 13:10:00,45.65,45.74,45.63,45.74,11544.0,43.1293,43.2144,43.1104,43.2144,11544.0
2018-07-10 13:15:00,45.73,45.74,45.65,45.71,17850.0,43.2049,43.2144,43.1293,43.186,17850.0
2018-07-10 13:20:00,45.7,45.73,45.65,45.65,11996.0,43.1766,43.2049,43.1293,43.1293,11996.0
2018-07-10 13:25:00,45.63,45.69,45.62,45.68,37332.0,43.1104,43.1671,43.101,43.1577,37332.0
2018-07-10 13:30:00,45.63,45.63,45.56,45.57,32768.0,43.1104,43.1104,43.0443,43.0538,32768.0
2018-07-10 13:35:00,45.58,45.59,45.49,45.5,63490.0,43.0632,43.0726,42.9782,42.9876,63490.0
2018-07-10 13:40:00,45.49,45.56,45.49,45.53,23480.0,42.9782,43.0443,42.9782,43.016,23480.0
2018-07-10 13:45:00,45.54,45.55,45.47,45.5,37274.0,43.0254,43.0349,42.9593,42.9876,37274.0
2018-07-10 13:50:00,45.5,45.54,45.48,45.54,9874.0,42.9876,43.0254,42.9687,43.0254,9874.0
2018-07-10 13:55:00,45.54,45.63,45.53,45.62,24024.0,43.0254,43.1104,43.016,43.101,24024.0
2018-07-10 14:00:00,45.63,45.68,45.61,45.68,24314.0,43.1104,43.1577,43.0915,43.1577,24314.0
2018-07-10 14:05:00,45.7,45.7,45.64,45.67,23644.0,43.1766,43.1766,43.1199,43.1482,23644.0
2018-07-10 14:10:00,45.67,45.72,45.67,45.68,1780.0,43.1482,43.1955,43.1482,43.1577,1780.0
2018-07-10 14:15:00,45.66,45.67,45.65,45.66,2400.0,43.1388,43.1482,43.1293,43.1388,2400.0
2018-07-10 14:20:00,45.68,45.68,45.65,45.67,2262.0,43.1577,43.1577,43.1293,43.1482,2262.0
2018-07-10 14:25:00,45.66,45.75,45.66,45.7,5400.0,43.1388,43.2238,43.1388,43.1766,5400.0
2018-07-10 14:30:00,45.71,45.73,45.7,45.71,3400.0,43.186,43.2049,43.1766,43.186,3400.0
2018-07-10 14:35:00,45.72,45.72,45.69,45.72,12600.0,43.1955,43.1955,43.1671,43.1955,12600.0
2018-07-10 14:40:00,45.73,45.74,45.66,45.66,10556.0,43.2049,43.2144,43.1388,43.1388,10556.0
2018-07-10 14:45:00,45.67,45.76,45.65,45.76,6884.0,43.1482,43.2333,43.1293,43.2333,6884.0
2018-07-10 14:50:00,45.74,45.75,45.7,45.7,36954.0,43.2144,43.2238,43.1766,43.1766,36954.0
2018-07-10 14:55:00,45.67,45.79,45.67,45.79,17848.0,43.1482,43.2616,43.1482,43.2616,17848.0
2018-07-10 15:00:00,45.77,45.78,45.72,45.75,7520.0,43.2427,43.2522,43.1955,43.2238,7520.0
2018-07-10 15:05:00,45.73,45.77,45.73,45.74,14418.0,43.2049,43.2427,43.2049,43.2144,14418.0
2018-07-10 15:10:00,45.77,45.79,45.75,45.76,6164.0,43.2427,43.2616,43.2238,43.2333,6164.0
2018-07-10 15:15:00,45.77,45.79,45.76,45.79,5496.0,43.2427,43.2616,43.2333,43.2616,5496.0
2018-07-10 15:20:00,45.79,45.82,45.77,45.8,14626.0,43.2616,43.2899,43.2427,43.2711,14626.0
2018-07-10 15:25:00,45.8,45.8,45.74,45.74,9484.0,43.2711,43.2711,43.2144,43.2144,9484.0
2018-07-10 15:30:00,45.78,45.81,45.77,45.79,3032.0,43.2522,43.2805,43.2427,43.2616,3032.0
2018-07-10 15:35:00,45.78,45.85,45.77,45.85,10456.0,43.2522,43.3183,43.2427,43.3183,10456.0
2018-07-10 15:40:00,45.83,45.86,45.8,45.8,11620.0,43.2994,43.3277,43.2711,43.2711,11620.0
2018-07-10 15:45:00,45.78,45.78,45.7,45.72,17752.0,43.2522,43.2522,43.1766,43.1955,17752.0
2018-07-10 15:50:00,45.73,45.79,45.73,45.78,23064.0,43.2049,43.2616,43.2049,43.2522,23064.0
2018-07-10 15:55:00,45.79,45.86,45.77,45.77,62616.0,43.2616,43.3277,43.2427,43.2427,62616.0
2018-07-11 09:30:00,44.65,44.94,44.65,44.87,160250.0,42.1846,42.4585,42.1846,42.3924,160250.0
2018-07-11 09:35:00,44.9,45.09,44.88,45.01,71070.0,42.4207,42.6003,42.4019,42.5247,71070.0
2018-07-11 09:40:00,45.01,45.08,44.99,45.0,32158.0,42.5247,42.5908,42.5058,42.5152,32158.0
2018-07-11 09:45:00,45.02,45.03,44.88,44.88,33774.0,42.5341,42.5436,42.4019,42.4019,33774.0
2018-07-11 09:50:00,44.85,45.02,44.85,44.98,30336.0,42.3735,42.5341,42.3735,42.4963,30336.0
2018-07-11 09:55:00,44.97,45.02,44.89,44.92,18602.0,42.4869,42.5341,42.4113,42.4396,18602.0
2018-07-11 10:00:00,44.9,45.04,44.87,45.0,32236.0,42.4207,42.553,42.3924,42.5152,32236.0
2018-07-11 10:05:00,44.99,45.02,44.93,44.93,17112.0,42.5058,42.5341,42.4491,42.4491,17112.0
2018-07-11 10:10:00,44.91,44.91,44.81,44.88,21908.0,42.4302,42.4302,42.3357,42.4019,21908.0
2018-07-11 10:15:00,44.88,44.99,44.88,44.96,16990.0,42.4019,42.5058,42.4019,42.4774,16990.0
2018-07-11 10:20:00,44.97,45.05,44.96,45.04,27364.0,42.4869,42.5625,42.4774,42.553,27364.0
2018-07-11 10:25:00,45.02,45.11,45.01,45.09,20452.0,42.5341,42.6192,42.5247,42.6003,20452.0
2018-07-11 10:30:00,45.12,45.19,45.12,45.13,23872.0,42.6286,42.6947,42.6286,42.638,23872.0
2018-07-11 10:35:00,45.14,45.15,45.08,45.09,26546.0,42.6475,42.6569,42.5908,42.6003,26546.0
2018-07-11 10:40:00,45.08,45.1,45.0,45.06,24248.0,42.5908,42.6097,42.5152,42.5719,24248.0
2018-07-11 10:45:00,45.04,45.05,44.87,44.92,22346.0,42.553,42.5625,42.3924,42.4396,22346.0
2018-07-11 10:50:00,44.91,44.97,44.9,44.95,7960.0,42.4302,42.4869,42.4207,42.468,7960.0
2018-07-11 10:55:00,44.95,45.06,44.95,45.06,17240.0,42.468,42.5719,42.468,42.5719,17240.0
2018-07-11 11:00:00,45.08,45.2,45.06,45.15,25714.0,42.5908,42.7042,42.5719,42.6569,25714.0
2018-07-11 11:05:00,45.13,45.18,45.09,45.12,14508.0,42.638,42.6853,42.6003,42.6286,14508.0
2018-07-11 11:10:00,45.12,45.12,45.03,45.08,19350.0,42.6286,42.6286,42.5436,42.5908,19350.0
2018-07-11 11:15:00,45.09,45.11,44.99,45.03,19226.0,42.6003,42.6192,42.5058,42.5436,19226.0
2018-07-11 11:20:00,45.02,45.05,44.91,45.02,21020.0,42.5341,42.5625,42.4302,42.5341,21020.0
2018-07-11 11:25:00,45.01,45.01,44.85,44.86,19374.0,42.5247,42.5247,42.3735,42.383,19374.0
2018-07-11 11:30:00,44.84,44.85,44.73,44.81,49578.0,42.3641,42.3735,42.2601,42.3357,49578.0
2018-07-11 11:35:00,44.86,44.92,44.86,44.91,11600.0,42.383,42.4396,42.383,42.4302,11600.0
2018-07-11 11:40:00,44.9,44.93,44.76,44.76,9470.0,42.4207,42.4491,42.2885,42.2885,9470.0
2018-07-11 11:45:00,44.76,44.83,44.69,44.8,34088.0,42.2885,42.3546,42.2223,42.3263,34088.0
2018-07-11 11:50:00,44.8,44.82,44.76,44.8,37002.0,42.3263,42.3452,42.2885,42.3263,37002.0
2018-07-11 11:55:00,44.76,44.86,44.68,44.69,34316.0,42.2885,42.383,42.2129,42.2223,34316.0
2018-07-11 12:00:00,44.69,44.74,44.67,44.71,23352.0,42.2223,42.2696,42.2034,42.2412,23352.0
2018-07-11 12:05:00,44.74,44.77,44.72,44.72,9134.0,42.2696,42.2979,42.2507,42.2507,9134.0
2018-07-11 12:10:00,44.72,44.8,44.71,44.8,14948.0,42.2507,42.3263,42.2412,42.3263,14948.0
2018-07-11 12:15:00,44.7,44.9,44.7,44.85,10696.0,42.2318,42.4207,42.2318,42.3735,10696.0
2018-07-11 12:20:00,44.85,44.89,44.83,44.83,7200.0,42.3735,42.4113,42.3546,42.3546,7200.0
2018-07-11 12:25:00,44.88,44.88,44.8,44.84,5204.0,42.4019,42.4019,42.3263,42.3641,5204.0
2018-07-11 12:30:00,44.88,44.98,44.88,44.96,20200.0,42.4019,42.4963,42.4019,42.4774,20200.0
2018-07-11 12:35:00,44.95,44.95,44.9,44.9,4400.0,42.468,42.468,42.4207,42.4207,4400.0
2018-07-11 12:40:00,44.88,44.88,44.83,44.83,5948.0,42.4019,42.4019,42.3546,42.3546,5948.0
2018-07-11 12:45:00,44.77,44.93,44.77,44.87,6846.0,42.2979,42.4491,42.2979,42.3924,6846.0
2018-07-11 12:50:00,44.84,44.84,44.81,44.82,1894.0,42.3641,42.3641,42.3357,42.3452,1894.0
2018-07-11 12:55:00,44.76,44.76,44.63,44.7,20256.0,42.2885,42.2885,42.1657,42.2318,20256.0
2018-07-11 13:00:00,44.72,44.75,44.68,44.68,11290.0,42.2507,42.279,42.2129,42.2129,11290.0
2018-07-11 13:05:00,44.68,44.72,44.66,44.67,9818.0,42.2129,42.2507,42.194,42.2034,9818.0
2018-07-11 13:10:00,44.65,44.71,44.6,44.71,19648.0,42.1846,42.2412,42.1373,42.2412,19648.0
2018-07-11 13:15:00,44.7,44.74,44.67,44.71,4750.0,42.2318,42.2696,42.2034,42.2412,4750.0
2018-07-11 13:20:00,44.76,44.9,44.73,44.87,16812.0,42.2885,42.4207,42.2601,42.3924,16812.0
2018-07-11 13:25:00,44.88,44.88,44.85,44.87,7660.0,42.4019,42.4019,42.3735,42.3924,7660.0
2018-07-11 13:30:00,44.87,44.95,44.87,44.9,3258.0,42.3924,42.468,42.3924,42.4207,3258.0
2018-07-11 13:35:00,44.87,44.87,44.81,44.82,6678.0,42.3924,42.3924,42.3357,42.3452,6678.0
2018-07-11 13:40:00,44.81,44.84,44.76,44.8,63500.0,42.3357,42.3641,42.2885,42.3263,63500.0
2018-07-11 13:45:00,44.79,44.79,44.74,44.74,13276.0,42.3168,42.3168,42.2696,42.2696,13276.0
2018-07-11 13:50:00,44.7,44.7,44.63,44.64,11174.0,42.2318,42.2318,42.1657,42.1751,11174.0
2018-07-11 13:55:00,44.67,44.67,44.61,44.64,8316.0,42.2034,42.2034,42.1468,42.1751,8316.0
2018-07-11 14:00:00,44.6,44.72,44.6,44.66,7514.0,42.1373,42.2507,42.1373,42.194,7514.0
2018-07-11 14:05:00,44.68,44.68,44.56,44.57,5858.0,42.2129,42.2129,42.0995,42.109,5858.0
2018-07-11 14:10:00,44.55,44.55,44.38,44.44,83494.0,42.0901,42.0901,41.9295,41.9861,83494.0
2018-07-11 14:15:00,44.45,44.54,44.43,44.54,16330.0,41.9956,42.0806,41.9767,42.0806,16330.0
2018-07-11 14:20:00,44.55,44.68,44.55,44.65,18300.0,42.0901,42.2129,42.0901,42.1846,18300.0
2018-07-11 14:25:00,44.69,44.75,44.66,44.75,5974.0,42.2223,42.279,42.194,42.279,5974.0
2018-07-11 14:30:00,44.79,44.87,44.74,44.82,21082.0,42.3168,42.3924,42.2696,42.3452,21082.0
2018-07-11 14:35:00,44.82,44.84,44.8,44.82,4600.0,42.3452,42.3641,42.3263,42.3452,4600.0
2018-07-11 14:40:00,44.81,44.82,44.7,44.82,15254.0,42.3357,42.3452,42.2318,42.3452,15254.0
2018-07-11 14:45:00,44.81,44.82,44.77,44.82,15720.0,42.3357,42.3452,42.2979,42.3452,15720.0
2018-07-11 14:50:00,44.81,44.84,44.77,44.79,14848.0,42.3357,42.3641,42.2979,42.3168,14848.0
2018-07-11 14:55:00,44.76,44.76,44.73,44.73,7690.0,42.2885,42.2885,42.2601,42.2601,7690.0
2018-07-11 15:00:00,44.71,44.79,44.7,44.76,10600.0,42.2412,42.3168,42.2318,42.2885,10600.0
2018-07-11 15:05:00,44.77,44.87,44.77,44.84,53636.0,42.2979,42.3924,42.2979,42.3641,53636.0
2018-07-11 15:10:00,44.85,44.88,44.77,44.81,107180.0,42.3735,42.4019,42.2979,42.3357,107180.0
2018-07-11 15:15:00,44.81,44.81,44.67,44.73,56502.0,42.3357,42.3357,42.2034,42.2601,56502.0
2018-07-11 15:20:00,44.73,44.73,44.62,44.68,16650.0,42.2601,42.2601,42.1562,42.2129,16650.0
2018-07-11 15:25:00,44.66,44.7,44.62,44.62,4500.0,42.194,42.2318,42.1562,42.1562,4500.0
2018-07-11 15:30:00,44.63,44.76,44.63,44.76,11460.0,42.1657,42.2885,42.1657,42.2885,11460.0
2018-07-11 15:35:00,44.76,44.81,44.74,44.78,10618.0,42.2885,42.3357,42.2696,42.3074,10618.0
2018-07-11 15:40:00,44.75,44.76,44.7,44.7,7208.0,42.279,42.2885,42.2318,42.2318,7208.0
2018-07-11 15:45:00,44.71,44.84,44.71,44.81,20690.0,42.2412,42.3641,42.2412,42.3357,20690.0
2018-07-11 15:50:00,44.79,44.8,44.6,44.68,137484.0,42.3168,42.3263,42.1373,42.2129,137484.0
2018-07-11 15:55:00,44.68,44.72,44.54,44.61,66346.0,42.2129,42.2507,42.0806,42.1468,66346.0
2018-07-12 09:30:00,45.69,45.71,45.48,45.48,105862.0,43.1671,43.186,42.9687,42.9687,105862.0
2018-07-12 09:35:00,45.46,45.49,45.36,45.38,67118.0,42.9498,42.9782,42.8553,42.8742,67118.0
2018-07-12 09:40:00,45.39,45.42,45.23,45.33,89772.0,42.8837,42.912,42.7325,42.827,89772.0
2018-07-12 09:45:00,45.31,45.33,45.18,45.27,46824.0,42.8081,42.827,42.6853,42.7703,46824.0
2018-07-12 09:50:00,45.28,45.38,45.25,45.38,34154.0,42.7798,42.8742,42.7514,42.8742,34154.0
2018-07-12 09:55:00,45.36,45.48,45.33,45.44,66090.0,42.8553,42.9687,42.827,42.9309,66090.0
2018-07-12 10:00:00,45.46,45.51,45.43,45.49,26922.0,42.9498,42.9971,42.9215,42.9782,26922.0
2018-07-12 10:05:00,45.47,45.54,45.46,45.52,22512.0,42.9593,43.0254,42.9498,43.0065,22512.0
2018-07-12 10:10:00,45.55,45.55,45.38,45.4,33098.0,43.0349,43.0349,42.8742,42.8931,33098.0
2018-07-12 10:15:00,45.41,45.44,45.35,45.35,58470.0,42.9026,42.9309,42.8459,42.8459,58470.0
2018-07-12 10:20:00,45.38,45.46,45.38,45.42,13140.0,42.8742,42.9498,42.8742,42.912,13140.0
2018-07-12 10:25:00,45.38,45.6,45.38,45.58,17344.0,42.8742,43.0821,42.8742,43.0632,17344.0
2018-07-12 10:30:00,45.62,45.66,45.53,45.55,27360.0,43.101,43.1388,43.016,43.0349,27360.0
2018-07-12 10:35:00,45.56,45.58,45.48,45.5,12158.0,43.0443,43.0632,42.9687,42.9876,12158.0
2018-07-12 10:40:00,45.52,45.54,45.38,45.39,14362.0,43.0065,43.0254,42.8742,42.8837,14362.0
2018-07-12 10:45:00,45.38,45.39,45.33,45.37,14460.0,42.8742,42.8837,42.827,42.8648,14460.0
2018-07-12 10:50:00,45.4,45.48,45.4,45.44,19660.0,42.8931,42.9687,42.8931,42.9309,19660.0
2018-07-12 10:55:00,45.43,45.43,45.32,45.42,9040.0,42.9215,42.9215,42.8176,42.912,9040.0
2018-07-12 11:00:00,45.41,45.54,45.41,45.52,9354.0,42.9026,43.0254,42.9026,43.0065,9354.0
2018-07-12 11:05:00,45.54,45.54,45.52,45.52,2800.0,43.0254,43.0254,43.0065,43.0065,2800.0
2018-07-12 11:10:00,45.53,45.55,45.51,45.52,27914.0,43.016,43.0349,42.9971,43.0065,27914.0
2018-07-12 11:15:00,45.53,45.55,45.51,45.52,3544.0,43.016,43.0349,42.9971,43.0065,3544.0
2018-07-12 11:20:00,45.49,45.52,45.46,45.49,34886.0,42.9782,43.0065,42.9498,42.9782,34886.0
2018-07-12 11:25:00,45.49,45.53,45.46,45.52,10700.0,42.9782,43.016,42.9498,43.0065,10700.0
2018-07-12 11:30:00,45.52,45.59,45.52,45.56,14050.0,43.0065,43.0726,43.0065,43.0443,14050.0
2018-07-12 11:35:00,45.51,45.51,45.41,45.51,13110.0,42.9971,42.9971,42.9026,42.9971,13110.0
2018-07-12 11:40:00,45.51,45.55,45.48,45.55,5410.0,42.9971,43.0349,42.9687,43.0349,5410.0
2018-07-12 11:45:00,45.54,45.66,45.54,45.65,14952.0,43.0254,43.1388,43.0254,43.1293,14952.0
2018-07-12 11:50:00,45.63,45.65,45.6,45.63,39834.0,43.1104,43.1293,43.0821,43.1104,39834.0
2018-07-12 11:55:00,45.62,45.79,45.6,45.74,34166.0,43.101,43.2616,43.0821,43.2144,34166.0
2018-07-12 12:00:00,45.77,45.77,45.71,45.73,10910.0,43.2427,43.2427,43.186,43.2049,10910.0
2018-07-12 12:05:00,45.73,45.74,45.68,45.71,10746.0,43.2049,43.2144,43.1577,43.186,10746.0
2018-07-12 12:10:00,45.69,45.72,45.69,45.71,6800.0,43.1671,43.1955,43.1671,43.186,6800.0
2018-07-12 12:15:00,45.69,45.74,45.67,45.71,5700.0,43.1671,43.2144,43.1482,43.186,5700.0
2018-07-12 12:20:00,45.73,45.74,45.73,45.73,7196.0,43.2049,43.2144,43.2049,43.2049,7196.0
2018-07-12 12:25:00,45.73,45.75,45.72,45.75,14134.0,43.2049,43.2238,43.1955,43.2238,14134.0
2018-07-12 12:30:00,45.74,45.78,45.72,45.75,12946.0,43.2144,43.2522,43.1955,43.2238,12946.0
2018-07-12 12:35:00,45.78,45.8,45.74,45.74,8836.0,43.2522,43.2711,43.2144,43.2144,8836.0
2018-07-12 12:40:00,45.72,45.72,45.5,45.62,35588.0,43.1955,43.1955,42.9876,43.101,35588.0
2018-07-12 12:45:00,45.58,45.63,45.58,45.62,5198.0,43.0632,43.1104,43.0632,43.101,5198.0
2018-07-12 12:50:00,45.66,45.72,45.66,45.71,3350.0,43.1388,43.1955,43.1388,43.186,3350.0
2018-07-12 12:55:00,45.76,45.85,45.75,45.79,13930.0,43.2333,43.3183,43.2238,43.2616,13930.0
2018-07-12 13:00:00,45.79,45.85,45.77,45.81,14168.0,43.2616,43.3183,43.2427,43.2805,14168.0
2018-07-12 13:05:00,45.83,45.88,45.73,45.77,16420.0,43.2994,43.3466,43.2049,43.2427,16420.0
2018-07-12 13:10:00,45.77,45.79,45.74,45.79,6400.0,43.2427,43.2616,43.2144,43.2616,6400.0
2018-07-12 13:15:00,45.77,45.79,45.73,45.76,6238.0,43.2427,43.2616,43.2049,43.2333,6238.0
2018-07-12 13:20:00,45.78,45.78,45.68,45.68,7400.0,43.2522,43.2522,43.1577,43.1577,7400.0
2018-07-12 13:25:00,45.72,45.79,45.72,45.78,5724.0,43.1955,43.2616,43.1955,43.2522,5724.0
2018-07-12 13:30:00,45.83,45.83,45.66,45.67,6184.0,43.2994,43.2994,43.1388,43.1482,6184.0
2018-07-12 13:35:00,45.67,45.71,45.66,45.71,15268.0,43.1482,43.186,43.1388,43.186,15268.0
2018-07-12 13:40:00,45.73,45.75,45.72,45.72,2260.0,43.2049,43.2238,43.1955,43.1955,2260.0
2018-07-12 13:45:00,45.74,45.77,45.68,45.69,13684.0,43.2144,43.2427,43.1577,43.1671,13684.0
2018-07-12 13:50:00,45.68,45.68,45.59,45.66,10824.0,43.1577,43.1577,43.0726,43.1388,10824.0
2018-07-12 13:55:00,45.67,45.67,45.59,45.6,12028.0,43.1482,43.1482,43.0726,43.0821,12028.0
2018-07-12 14:00:00,45.64,45.65,45.61,45.62,5530.0,43.1199,43.1293,43.0915,43.101,5530.0
2018-07-12 14:05:00,45.63,45.63,45.56,45.59,45824.0,43.1104,43.1104,43.0443,43.0726,45824.0
2018-07-12 14:10:00,45.6,45.62,45.56,45.59,8174.0,43.0821,43.101,43.0443,43.0726,8174.0
2018-07-12 14:15:00,45.6,45.63,45.6,45.63,3300.0,43.0821,43.1104,43.0821,43.1104,3300.0
2018-07-12 14:20:00,45.63,45.67,45.63,45.66,3672.0,43.1104,43.1482,43.1104,43.1388,3672.0
2018-07-12 14:25:00,45.65,45.67,45.65,45.65,3488.0,43.1293,43.1482,43.1293,43.1293,3488.0
2018-07-12 14:30:00,45.63,45.65,45.58,45.65,10642.0,43.1104,43.1293,43.0632,43.1293,10642.0
2018-07-12 14:35:00,45.62,45.65,45.55,45.65,8900.0,43.101,43.1293,43.0349,43.1293,8900.0
2018-07-12 14:40:00,45.6,45.63,45.56,45.58,25200.0,43.0821,43.1104,43.0443,43.0632,25200.0
2018-07-12 14:45:00,45.57,45.6,45.57,45.57,8600.0,43.0538,43.0821,43.0538,43.0538,8600.0
2018-07-12 14:50:00,45.6,45.63,45.6,45.61,8600.0,43.0821,43.1104,43.0821,43.0915,8600.0
2018-07-12 14:55:00,45.62,45.63,45.62,45.63,5664.0,43.101,43.1104,43.101,43.1104,5664.0
2018-07-12 15:00:00,45.63,45.72,45.62,45.71,28772.0,43.1104,43.1955,43.101,43.186,28772.0
2018-07-12 15:05:00,45.72,45.72,45.65,45.65,5042.0,43.1955,43.1955,43.1293,43.1293,5042.0
2018-07-12 15:10:00,45.64,45.64,45.55,45.63,14100.0,43.1199,43.1199,43.0349,43.1104,14100.0
2018-07-12 15:15:00,45.66,45.74,45.66,45.68,13200.0,43.1388,43.2144,43.1388,43.1577,13200.0
2018-07-12 15:20:00,45.68,45.69,45.52,45.54,37282.0,43.1577,43.1671,43.0065,43.0254,37282.0
2018-07-12 15:25:00,45.56,45.71,45.56,45.7,4396.0,43.0443,43.186,43.0443,43.1766,4396.0
2018-07-12 15:30:00,45.72,45.72,45.69,45.69,6002.0,43.1955,43.1955,43.1671,43.1671,6002.0
2018-07-12 15:35:00,45.7,45.73,45.69,45.7,3050.0,43.1766,43.2049,43.1671,43.1766,3050.0
2018-07-12 15:40:00,45.68,45.73,45.64,45.66,9444.0,43.1577,43.2049,43.1199,43.1388,9444.0
2018-07-12 15:45:00,45.66,45.76,45.62,45.76,12948.0,43.1388,43.2333,43.101,43.2333,12948.0
2018-07-12 15:50:00,45.75,45.75,45.66,45.71,17752.0,43.2238,43.2238,43.1388,43.186,17752.0
2018-07-12 15:55:00,45.71,45.84,45.71,45.8,83686.0,43.186,43.3088,43.186,43.2711,83686.0
2018-07-13 09:30:00,45.72,45.98,45.72,45.92,37148.0,43.1955,43.4411,43.1955,43.3844,37148.0
2018-07-13 09:35:00,45.93,46.0,45.93,45.94,106156.0,43.3939,43.46,43.3939,43.4033,106156.0
2018-07-13 09:40:00,45.96,45.96,45.75,45.77,44906.0,43.4222,43.4222,43.2238,43.2427,44906.0
2018-07-13 09:45:00,45.74,45.84,45.64,45.77,30060.0,43.2144,43.3088,43.1199,43.2427,30060.0
2018-07-13 09:50:00,45.78,45.8,45.63,45.66,55090.0,43.2522,43.2711,43.1104,43.1388,55090.0
2018-07-13 09:55:00,45.67,45.7,45.59,45.6,32786.0,43.1482,43.1766,43.0726,43.0821,32786.0
2018-07-13 10:00:00,45.63,45.77,45.63,45.74,36942.0,43.1104,43.2427,43.1104,43.2144,36942.0
2018-07-13 10:05:00,45.76,45.84,45.7,45.84,11140.0,43.2333,43.3088,43.1766,43.3088,11140.0
2018-07-13 10:10:00,45.83,45.9,45.81,45.83,53376.0,43.2994,43.3655,43.2805,43.2994,53376.0
2018-07-13 10:15:00,45.85,45.9,45.84,45.87,7790.0,43.3183,43.3655,43.3088,43.3372,7790.0
2018-07-13 10:20:00,45.9,45.92,45.85,45.87,10906.0,43.3655,43.3844,43.3183,43.3372,10906.0
2018-07-13 10:25:00,45.89,45.93,45.88,45.89,12300.0,43.3561,43.3939,43.3466,43.3561,12300.0
2018-07-13 10:30:00,45.91,45.98,45.91,45.97,15152.0,43.375,43.4411,43.375,43.4317,15152.0
2018-07-13 10:35:00,45.95,46.05,45.94,46.05,28228.0,43.4128,43.5072,43.4033,43.5072,28228.0
2018-07-13 10:40:00,46.06,46.16,46.06,46.12,25478.0,43.5167,43.6112,43.5167,43.5734,25478.0
2018-07-13 10:45:00,46.12,46.22,46.1,46.16,51666.0,43.5734,43.6679,43.5545,43.6112,51666.0
2018-07-13 10:50:00,46.16,46.27,46.16,46.23,29348.0,43.6112,43.7151,43.6112,43.6773,29348.0
2018-07-13 10:55:00,46.22,46.22,46.16,46.19,14774.0,43.6679,43.6679,43.6112,43.6395,14774.0
2018-07-13 11:00:00,46.23,46.24,46.15,46.18,22008.0,43.6773,43.6868,43.6017,43.6301,22008.0
2018-07-13 11:05:00,46.19,46.26,46.16,46.24,23790.0,43.6395,43.7057,43.6112,43.6868,23790.0
2018-07-13 11:10:00,46.24,46.33,46.23,46.28,30934.0,43.6868,43.7718,43.6773,43.7245,30934.0
2018-07-13 11:15:00,46.27,46.27,46.19,46.2,19720.0,43.7151,43.7151,43.6395,43.649,19720.0
2018-07-13 11:20:00,46.2,46.31,46.19,46.31,14754.0,43.649,43.7529,43.6395,43.7529,14754.0
2018-07-13 11:25:00,46.31,46.34,46.23,46.24,17302.0,43.7529,43.7812,43.6773,43.6868,17302.0
2018-07-13 11:30:00,46.23,46.3,46.21,46.23,10924.0,43.6773,43.7434,43.6584,43.6773,10924.0
2018-07-13 11:35:00,46.22,46.26,46.2,46.24,8714.0,43.6679,43.7057,43.649,43.6868,8714.0
2018-07-13 11:40:00,46.25,46.27,46.04,46.27,35216.0,43.6962,43.7151,43.4978,43.7151,35216.0
2018-07-13 11:45:00,46.28,46.29,46.08,46.18,60348.0,43.7245,43.734,43.5356,43.6301,60348.0
2018-07-13 11:50:00,46.2,46.2,46.15,46.17,9050.0,43.649,43.649,43.6017,43.6206,9050.0
2018-07-13 11:55:00,46.21,46.21,46.18,46.2,2736.0,43.6584,43.6584,43.6301,43.649,2736.0
2018-07-13 12:00:00,46.23,46.25,46.16,46.22,9924.0,43.6773,43.6962,43.6112,43.6679,9924.0
2018-07-13 12:05:00,46.23,46.28,46.23,46.26,9104.0,43.6773,43.7245,43.6773,43.7057,9104.0
2018-07-13 12:10:00,46.3,46.33,46.27,46.3,27800.0,43.7434,43.7718,43.7151,43.7434,27800.0
2018-07-13 12:15:00,46.27,46.31,46.27,46.31,10750.0,43.7151,43.7529,43.7151,43.7529,10750.0
2018-07-13 12:20:00,46.3,46.3,46.23,46.24,14646.0,43.7434,43.7434,43.6773,43.6868,14646.0
2018-07-13 12:25:00,46.27,46.3,46.25,46.29,6200.0,43.7151,43.7434,43.6962,43.734,6200.0
2018-07-13 12:30:00,46.28,46.29,46.21,46.24,12536.0,43.7245,43.734,43.6584,43.6868,12536.0
2018-07-13 12:35:00,46.24,46.24,46.23,46.23,8200.0,43.6868,43.6868,43.6773,43.6773,8200.0
2018-07-13 12:40:00,46.24,46.28,46.24,46.28,10560.0,43.6868,43.7245,43.6868,43.7245,10560.0
2018-07-13 12:45:00,46.27,46.3,46.27,46.27,4840.0,43.7151,43.7434,43.7151,43.7151,4840.0
2018-07-13 12:50:00,46.29,46.33,46.26,46.33,4100.0,43.734,43.7718,43.7057,43.7718,4100.0
2018-07-13 12:55:00,46.32,46.41,46.32,46.41,29592.0,43.7623,43.8474,43.7623,43.8474,29592.0
2018-07-13 13:00:00,46.41,46.42,46.37,46.4,11800.0,43.8474,43.8568,43.8096,43.8379,11800.0
2018-07-13 13:05:00,46.38,46.38,46.35,46.37,4764.0,43.819,43.819,43.7907,43.8096,4764.0
2018-07-13 13:10:00,46.36,46.38,46.31,46.32,2100.0,43.8001,43.819,43.7529,43.7623,2100.0
2018-07-13 13:15:00,46.34,46.36,46.32,46.35,5862.0,43.7812,43.8001,43.7623,43.7907,5862.0
2018-07-13 13:20:00,46.35,46.38,46.33,46.37,13006.0,43.7907,43.819,43.7718,43.8096,13006.0
2018-07-13 13:25:00,46.38,46.41,46.38,46.38,5136.0,43.819,43.8474,43.819,43.819,5136.0
2018-07-13 13:30:00,46.38,46.4,46.29,46.29,11100.0,43.819,43.8379,43.734,43.734,11100.0
2018-07-13 13:35:00,46.27,46.28,46.23,46.23,10758.0,43.7151,43.7245,43.6773,43.6773,10758.0
2018-07-13 13:40:00,46.22,46.24,46.21,46.23,3750.0,43.6679,43.6868,43.6584,43.6773,3750.0
2018-07-13 13:45:00,46.25,46.27,46.24,46.24,3312.0,43.6962,43.7151,43.6868,43.6868,3312.0
2018-07-13 13:50:00,46.24,46.3,46.24,46.3,15106.0,43.6868,43.7434,43.6868,43.7434,15106.0
2018-07-13 13:55:00,46.32,46.34,46.32,46.34,5066.0,43.7623,43.7812,43.7623,43.7812,5066.0
2018-07-13 14:00:00,46.32,46.32,46.27,46.3,17794.0,43.7623,43.7623,43.7151,43.7434,17794.0
2018-07-13 14:05:00,46.3,46.31,46.27,46.28,6972.0,43.7434,43.7529,43.7151,43.7245,6972.0
2018-07-13 14:10:00,46.28,46.35,46.27,46.35,11508.0,43.7245,43.7907,43.7151,43.7907,11508.0
2018-07-13 14:15:00,46.35,46.35,46.3,46.3,12500.0,43.7907,43.7907,43.7434,43.7434,12500.0
2018-07-13 14:20:00,46.27,46.29,46.26,46.29,11602.0,43.7151,43.734,43.7057,43.734,11602.0
2018-07-13 14:25:00,46.29,46.35,46.27,46.34,27544.0,43.734,43.7907,43.7151,43.7812,27544.0
2018-07-13 14:30:00,46.31,46.32,46.27,46.28,16812.0,43.7529,43.7623,43.7151,43.7245,16812.0
2018-07-13 14:35:00,46.26,46.27,46.23,46.24,48760.0,43.7057,43.7151,43.6773,43.6868,48760.0
2018-07-13 14:40:00,46.24,46.28,46.24,46.24,12462.0,43.6868,43.7245,43.6868,43.6868,12462.0
2018-07-13 14:45:00,46.23,46.26,46.21,46.26,51814.0,43.6773,43.7057,43.6584,43.7057,51814.0
2018-07-13 14:50:00,46.27,46.33,46.27,46.33,23446.0,43.7151,43.7718,43.7151,43.7718,23446.0
2018-07-13 14:55:00,46.32,46.34,46.26,46.28,15562.0,43.7623,43.7812,43.7057,43.7245,15562.0
2018-07-13 15:00:00,46.29,46.34,46.28,46.31,10800.0,43.734,43.7812,43.7245,43.7529,10800.0
2018-07-13 15:05:00,46.33,46.35,46.32,46.34,4652.0,43.7718,43.7907,43.7623,43.7812,4652.0
2018-07-13 15:10:00,46.34,46.38,46.32,46.34,18600.0,43.7812,43.819,43.7623,43.7812,18600.0
2018-07-13 15:15:00,46.32,46.35,46.32,46.34,10502.0,43.7623,43.7907,43.7623,43.7812,10502.0
2018-07-13 15:20:00,46.32,46.32,46.28,46.28,2870.0,43.7623,43.7623,43.7245,43.7245,2870.0
2018-07-13 15:25:00,46.3,46.31,46.26,46.3,12864.0,43.7434,43.7529,43.7057,43.7434,12864.0
2018-07-13 15:30:00,46.27,46.33,46.27,46.33,9984.0,43.7151,43.7718,43.7151,43.7718,9984.0
2018-07-13 15:35:00,46.33,46.37,46.33,46.35,13068.0,43.7718,43.8096,43.7718,43.7907,13068.0
2018-07-13 15:40:00,46.33,46.34,46.24,46.24,10452.0,43.7718,43.7812,43.6868,43.6868,10452.0
2018-07-13 15:45:00,46.23,46.28,46.23,46.27,10184.0,43.6773,43.7245,43.6773,43.7151,10184.0
2018-07-13 15:50:00,46.27,46.3,46.21,46.27,35676.0,43.7151,43.7434,43.6584,43.7151,35676.0
2018-07-13 15:55:00,46.29,46.33,46.24,46.3,57934.0,43.734,43.7718,43.6868,43.7434,57934.0
2018-07-16 09:30:00,46.35,46.46,46.26,46.41,46234.0,43.7907,43.8946,43.7057,43.8474,46234.0
2018-07-16 09:35:00,46.38,46.41,46.29,46.33,55764.0,43.819,43.8474,43.734,43.7718,55764.0
2018-07-16 09:40:00,46.35,46.41,46.21,46.34,27956.0,43.7907,43.8474,43.6584,43.7812,27956.0
2018-07-16 09:45:00,46.33,46.34,46.16,46.24,19470.0,43.7718,43.7812,43.6112,43.6868,19470.0
2018-07-16 09:50:00,46.23,46.36,46.2,46.33,77224.0,43.6773,43.8001,43.649,43.7718,77224.0
2018-07-16 09:55:00,46.34,46.38,46.27,46.36,27460.0,43.7812,43.819,43.7151,43.8001,27460.0
2018-07-16 10:00:00,46.33,46.42,46.31,46.31,14274.0,43.7718,43.8568,43.7529,43.7529,14274.0
2018-07-16 10:05:00,46.33,46.33,46.27,46.27,2400.0,43.7718,43.7718,43.7151,43.7151,2400.0
2018-07-16 10:10:00,46.28,46.3,46.24,46.28,23440.0,43.7245,43.7434,43.6868,43.7245,23440.0
2018-07-16 10:15:00,46.31,46.36,46.3,46.33,8318.0,43.7529,43.8001,43.7434,43.7718,8318.0
2018-07-16 10:20:00,46.27,46.29,46.2,46.23,15438.0,43.7151,43.734,43.649,43.6773,15438.0
2018-07-16 10:25:00,46.24,46.31,46.24,46.3,13376.0,43.6868,43.7529,43.6868,43.7434,13376.0
2018-07-16 10:30:00,46.29,46.39,46.29,46.35,6598.0,43.734,43.8285,43.734,43.7907,6598.0
2018-07-16 10:35:00,46.35,46.41,46.34,46.38,23804.0,43.7907,43.8474,43.7812,43.819,23804.0
2018-07-16 10:40:00,46.35,46.37,46.27,46.27,15800.0,43.7907,43.8096,43.7151,43.7151,15800.0
2018-07-16 10:45:00,46.23,46.26,46.15,46.15,9734.0,43.6773,43.7057,43.6017,43.6017,9734.0
2018-07-16 10:50:00,46.16,46.2,46.1,46.12,19060.0,43.6112,43.649,43.5545,43.5734,19060.0
2018-07-16 10:55:00,46.1,46.15,46.08,46.09,17530.0,43.5545,43.6017,43.5356,43.545,17530.0
2018-07-16 11:00:00,46.1,46.24,46.1,46.19,5470.0,43.5545,43.6868,43.5545,43.6395,5470.0
2018-07-16 11:05:00,46.19,46.29,46.19,46.26,9250.0,43.6395,43.734,43.6395,43.7057,9250.0
2018-07-16 11:10:00,46.25,46.32,46.24,46.32,8362.0,43.6962,43.7623,43.6868,43.7623,8362.0
2018-07-16 11:15:00,46.31,46.33,46.28,46.31,10690.0,43.7529,43.7718,43.7245,43.7529,10690.0
2018-07-16 11:20:00,46.33,46.33,46.29,46.3,13166.0,43.7718,43.7718,43.734,43.7434,13166.0
2018-07-16 11:25:00,46.32,46.33,46.3,46.33,15908.0,43.7623,43.7718,43.7434,43.7718,15908.0
2018-07-16 11:30:00,46.3,46.33,46.29,46.31,8068.0,43.7434,43.7718,43.734,43.7529,8068.0
2018-07-16 11:35:00,46.29,46.37,46.29,46.34,10604.0,43.734,43.8096,43.734,43.7812,10604.0
2018-07-16 11:40:00,46.32,46.35,46.29,46.33,9700.0,43.7623,43.7907,43.734,43.7718,9700.0
2018-07-16 11:45:00,46.26,46.27,46.24,46.27,10676.0,43.7057,43.7151,43.6868,43.7151,10676.0
2018-07-16 11:50:00,46.29,46.32,46.29,46.31,2200.0,43.734,43.7623,43.734,43.7529,2200.0
2018-07-16 11:55:00,46.33,46.33,46.33,46.33,600.0,43.7718,43.7718,43.7718,43.7718,600.0
2018-07-16 12:00:00,46.26,46.27,46.24,46.24,13590.0,43.7057,43.7151,43.6868,43.6868,13590.0
2018-07-16 12:05:00,46.29,46.29,46.24,46.24,800.0,43.734,43.734,43.6868,43.6868,800.0
2018-07-16 12:10:00,46.24,46.24,46.2,46.2,2464.0,43.6868,43.6868,43.649,43.649,2464.0
2018-07-16 12:15:00,46.22,46.27,46.21,46.27,2220.0,43.6679,43.7151,43.6584,43.7151,2220.0
2018-07-16 12:20:00,46.3,46.4,46.3,46.39,15550.0,43.7434,43.8379,43.7434,43.8285,15550.0
2018-07-16 12:25:00,46.4,46.43,46.37,46.37,23782.0,43.8379,43.8663,43.8096,43.8096,23782.0
2018-07-16 12:30:00,46.39,46.39,46.35,46.36,3600.0,43.8285,43.8285,43.7907,43.8001,3600.0
2018-07-16 12:35:00,46.34,46.35,46.34,46.34,5344.0,43.7812,43.7907,43.7812,43.7812,5344.0
2018-07-16 12:40:00,46.32,46.33,46.32,46.32,350.0,43.7623,43.7718,43.7623,43.7623,350.0
2018-07-16 12:45:00,46.37,46.37,46.35,46.36,1798.0,43.8096,43.8096,43.7907,43.8001,1798.0
2018-07-16 12:50:00,46.38,46.41,46.37,46.39,5526.0,43.819,43.8474,43.8096,43.8285,5526.0
2018-07-16 12:55:00,46.39,46.42,46.38,46.42,4800.0,43.8285,43.8568,43.819,43.8568,4800.0
2018-07-16 13:00:00,46.43,46.43,46.41,46.43,9866.0,43.8663,43.8663,43.8474,43.8663,9866.0
2018-07-16 13:05:00,46.4,46.42,46.38,46.38,3300.0,43.8379,43.8568,43.819,43.819,3300.0
2018-07-16 13:10:00,46.38,46.38,46.36,46.36,3138.0,43.819,43.819,43.8001,43.8001,3138.0
2018-07-16 13:15:00,46.34,46.41,46.34,46.41,2994.0,43.7812,43.8474,43.7812,43.8474,2994.0
2018-07-16 13:20:00,46.45,46.45,46.32,46.32,10476.0,43.8852,43.8852,43.7623,43.7623,10476.0
2018-07-16 13:25:00,46.32,46.32,46.32,46.32,200.0,43.7623,43.7623,43.7623,43.7623,200.0
2018-07-16 13:30:00,46.34,46.38,46.34,46.38,14952.0,43.7812,43.819,43.7812,43.819,14952.0
2018-07-16 13:35:00,46.37,46.39,46.36,46.39,7170.0,43.8096,43.8285,43.8001,43.8285,7170.0
2018-07-16 13:40:00,46.4,46.4,46.38,46.38,2000.0,43.8379,43.8379,43.819,43.819,2000.0
2018-07-16 13:45:00,46.35,46.35,46.35,46.35,840.0,43.7907,43.7907,43.7907,43.7907,840.0
2018-07-16 13:50:00,46.35,46.37,46.33,46.33,802.0,43.7907,43.8096,43.7718,43.7718,802.0
2018-07-16 13:55:00,46.33,46.37,46.33,46.36,17314.0,43.7718,43.8096,43.7718,43.8001,17314.0
2018-07-16 14:00:00,46.37,46.38,46.34,46.34,11422.0,43.8096,43.819,43.7812,43.7812,11422.0
2018-07-16 14:05:00,46.33,46.38,46.31,46.38,9086.0,43.7718,43.819,43.7529,43.819,9086.0
2018-07-16 14:10:00,46.39,46.4,46.3,46.35,6298.0,43.8285,43.8379,43.7434,43.7907,6298.0
2018-07-16 14:15:00,46.35,46.38,46.35,46.35,3474.0,43.7907,43.819,43.7907,43.7907,3474.0
2018-07-16 14:20:00,46.35,46.41,46.34,46.37,7722.0,43.7907,43.8474,43.7812,43.8096,7722.0
2018-07-16 14:25:00,46.38,46.41,46.37,46.37,2320.0,43.819,43.8474,43.8096,43.8096,2320.0
2018-07-16 14:30:00,46.36,46.37,46.33,46.35,4002.0,43.8001,43.8096,43.7718,43.7907,4002.0
2018-07-16 14:35:00,46.35,46.35,46.32,46.34,15850.0,43.7907,43.7907,43.7623,43.7812,15850.0
2018-07-16 14:40:00,46.33,46.33,46.22,46.26,18128.0,43.7718,43.7718,43.6679,43.7057,18128.0
2018-07-16 14:45:00,46.27,46.29,46.24,46.26,7716.0,43.7151,43.734,43.6868,43.7057,7716.0
2018-07-16 14:50:00,46.28,46.28,46.22,46.24,6064.0,43.7245,43.7245,43.6679,43.6868,6064.0
2018-07-16 14:55:00,46.26,46.27,46.24,46.24,1592.0,43.7057,43.7151,43.6868,43.6868,1592.0
2018-07-16 15:00:00,46.24,46.27,46.24,46.24,2800.0,43.6868,43.7151,43.6868,43.6868,2800.0
2018-07-16 15:05:00,46.27,46.34,46.27,46.34,24400.0,43.7151,43.7812,43.7151,43.7812,24400.0
2018-07-16 15:10:00,46.36,46.38,46.33,46.34,12704.0,43.8001,43.819,43.7718,43.7812,12704.0
2018-07-16 15:15:00,46.37,46.38,46.34,46.37,7970.0,43.8096,43.819,43.7812,43.8096,7970.0
2018-07-16 15:20:00,46.37,46.39,46.35,46.38,2518.0,43.8096,43.8285,43.7907,43.819,2518.0
2018-07-16 15:25:00,46.37,46.38,46.35,46.37,25426.0,43.8096,43.819,43.7907,43.8096,25426.0
2018-07-16 15:30:00,46.38,46.44,46.38,46.43,19542.0,43.819,43.8757,43.819,43.8663,19542.0
2018-07-16 15:35:00,46.4,46.48,46.4,46.48,23494.0,43.8379,43.9135,43.8379,43.9135,23494.0
2018-07-16 15:40:00,46.5,46.52,46.44,46.45,40242.0,43.9324,43.9513,43.8757,43.8852,40242.0
2018-07-16 15:45:00,46.43,46.43,46.39,46.42,16064.0,43.8663,43.8663,43.8285,43.8568,16064.0
2018-07-16 15:50:00,46.41,46.49,46.4,46.42,13422.0,43.8474,43.923,43.8379,43.8568,13422.0
2018-07-16 15:55:00,46.43,46.57,46.42,46.51,38072.0,43.8663,43.9985,43.8568,43.9418,38072.0
2018-07-17 09:30:00,46.38,46.52,46.35,46.38,49196.0,43.819,43.9513,43.7907,43.819,49196.0
2018-07-17 09:35:00,46.41,46.41,46.16,46.17,47910.0,43.8474,43.8474,43.6112,43.6206,47910.0
2018-07-17 09:40:00,46.16,46.21,46.09,46.19,37382.0,43.6112,43.6584,43.545,43.6395,37382.0
2018-07-17 09:45:00,46.13,46.24,46.13,46.24,51424.0,43.5828,43.6868,43.5828,43.6868,51424.0
2018-07-17 09:50:00,46.25,46.33,46.23,46.23,25032.0,43.6962,43.7718,43.6773,43.6773,25032.0
2018-07-17 09:55:00,46.23,46.27,46.2,46.24,33744.0,43.6773,43.7151,43.649,43.6868,33744.0
2018-07-17 10:00:00,46.27,46.38,46.27,46.34,26360.0,43.7151,43.819,43.7151,43.7812,26360.0
2018-07-17 10:05:00,46.33,46.35,46.2,46.25,22016.0,43.7718,43.7907,43.649,43.6962,22016.0
2018-07-17 10:10:00,46.26,46.27,46.2,46.22,9010.0,43.7057,43.7151,43.649,43.6679,9010.0
2018-07-17 10:15:00,46.23,46.29,46.23,46.29,22250.0,43.6773,43.734,43.6773,43.734,22250.0
2018-07-17 10:20:00,46.3,46.3,46.19,46.24,33972.0,43.7434,43.7434,43.6395,43.6868,33972.0
2018-07-17 10:25:00,46.21,46.33,46.19,46.32,10860.0,43.6584,43.7718,43.6395,43.7623,10860.0
2018-07-17 10:30:00,46.31,46.42,46.31,46.4,51392.0,43.7529,43.8568,43.7529,43.8379,51392.0
2018-07-17 10:35:00,46.38,46.42,46.36,46.39,14840.0,43.819,43.8568,43.8001,43.8285,14840.0
2018-07-17 10:40:00,46.37,46.4,46.33,46.33,35400.0,43.8096,43.8379,43.7718,43.7718,35400.0
2018-07-17 10:45:00,46.32,46.41,46.32,46.37,36376.0,43.7623,43.8474,43.7623,43.8096,36376.0
2018-07-17 10:50:00,46.36,46.46,46.35,46.45,19724.0,43.8001,43.8946,43.7907,43.8852,19724.0
2018-07-17 10:55:00,46.43,46.65,46.43,46.59,42696.0,43.8663,44.0741,43.8663,44.0174,42696.0
2018-07-17 11:00:00,46.6,46.62,46.53,46.54,44600.0,44.0269,44.0458,43.9607,43.9702,44600.0
2018-07-17 11:05:00,46.55,46.63,46.54,46.56,8312.0,43.9796,44.0552,43.9702,43.9891,8312.0
2018-07-17 11:10:00,46.55,46.57,46.55,46.57,3000.0,43.9796,43.9985,43.9796,43.9985,3000.0
2018-07-17 11:15:00,46.55,46.66,46.55,46.63,5922.0,43.9796,44.0836,43.9796,44.0552,5922.0
2018-07-17 11:20:00,46.62,46.62,46.58,46.59,4176.0,44.0458,44.0458,44.008,44.0174,4176.0
2018-07-17 11:25:00,46.58,46.6,46.57,46.6,14854.0,44.008,44.0269,43.9985,44.0269,14854.0
2018-07-17 11:30:00,46.59,46.6,46.54,46.6,20774.0,44.0174,44.0269,43.9702,44.0269,20774.0
2018-07-17 11:35:00,46.59,46.61,46.53,46.56,6000.0,44.0174,44.0363,43.9607,43.9891,6000.0
2018-07-17 11:40:00,46.54,46.59,46.52,46.59,6770.0,43.9702,44.0174,43.9513,44.0174,6770.0
2018-07-17 11:45:00,46.65,46.72,46.63,46.66,20814.0,44.0741,44.1403,44.0552,44.0836,20814.0
2018-07-17 11:50:00,46.67,46.73,46.65,46.69,27172.0,44.093,44.1497,44.0741,44.1119,27172.0
2018-07-17 11:55:00,46.67,46.71,46.67,46.7,15586.0,44.093,44.1308,44.093,44.1214,15586.0
2018-07-17 12:00:00,46.68,46.7,46.63,46.65,5914.0,44.1025,44.1214,44.0552,44.0741,5914.0
2018-07-17 12:05:00,46.63,46.63,46.6,46.63,1200.0,44.0552,44.0552,44.0269,44.0552,1200.0
2018-07-17 12:10:00,46.67,46.68,46.67,46.67,2514.0,44.093,44.1025,44.093,44.093,2514.0
2018-07-17 12:15:00,46.63,46.85,46.63,46.84,31784.0,44.0552,44.2631,44.0552,44.2536,31784.0
2018-07-17 12:20:00,46.85,46.93,46.85,46.88,45350.0,44.2631,44.3387,44.2631,44.2914,45350.0
2018-07-17 12:25:00,46.88,46.9,46.87,46.87,17754.0,44.2914,44.3103,44.282,44.282,17754.0
2018-07-17 12:30:00,46.85,46.85,46.77,46.8,27100.0,44.2631,44.2631,44.1875,44.2158,27100.0
2018-07-17 12:35:00,46.79,46.8,46.77,46.77,2600.0,44.2064,44.2158,44.1875,44.1875,2600.0
2018-07-17 12:40:00,46.8,46.82,46.79,46.82,2650.0,44.2158,44.2347,44.2064,44.2347,2650.0
2018-07-17 12:45:00,46.79,46.8,46.77,46.79,3880.0,44.2064,44.2158,44.1875,44.2064,3880.0
2018-07-17 12:50:00,46.81,46.88,46.81,46.85,10100.0,44.2253,44.2914,44.2253,44.2631,10100.0
2018-07-17 12:55:00,46.87,46.9,46.87,46.88,13076.0,44.282,44.3103,44.282,44.2914,13076.0
2018-07-17 13:00:00,46.88,46.91,46.88,46.88,12524.0,44.2914,44.3198,44.2914,44.2914,12524.0
2018-07-17 13:05:00,46.9,46.94,46.87,46.88,36526.0,44.3103,44.3481,44.282,44.2914,36526.0
2018-07-17 13:10:00,46.88,46.95,46.88,46.95,52252.0,44.2914,44.3576,44.2914,44.3576,52252.0
2018-07-17 13:15:00,46.95,46.95,46.87,46.89,14700.0,44.3576,44.3576,44.282,44.3009,14700.0
2018-07-17 13:20:00,46.86,46.86,46.79,46.8,12030.0,44.2725,44.2725,44.2064,44.2158,12030.0
2018-07-17 13:25:00,46.83,46.85,46.83,46.84,3366.0,44.2442,44.2631,44.2442,44.2536,3366.0
2018-07-17 13:30:00,46.85,46.85,46.82,46.82,16630.0,44.2631,44.2631,44.2347,44.2347,16630.0
2018-07-17 13:35:00,46.82,46.87,46.82,46.85,4000.0,44.2347,44.282,44.2347,44.2631,4000.0
2018-07-17 13:40:00,46.84,46.84,46.82,46.84,13852.0,44.2536,44.2536,44.2347,44.2536,13852.0
2018-07-17 13:45:00,46.89,46.93,46.88,46.91,6846.0,44.3009,44.3387,44.2914,44.3198,6846.0
2018-07-17 13:50:00,46.92,46.93,46.9,46.93,2500.0,44.3292,44.3387,44.3103,44.3387,2500.0
2018-07-17 13:55:00,46.94,46.94,46.88,46.88,35736.0,44.3481,44.3481,44.2914,44.2914,35736.0
2018-07-17 14:00:00,46.88,46.89,46.74,46.77,28870.0,44.2914,44.3009,44.1591,44.1875,28870.0
2018-07-17 14:05:00,46.77,46.8,46.77,46.78,12420.0,44.1875,44.2158,44.1875,44.1969,12420.0
2018-07-17 14:10:00,46.76,46.77,46.74,46.76,12248.0,44.178,44.1875,44.1591,44.178,12248.0
2018-07-17 14:15:00,46.77,46.78,46.75,46.78,30800.0,44.1875,44.1969,44.1686,44.1969,30800.0
2018-07-17 14:20:00,46.77,46.83,46.77,46.82,28800.0,44.1875,44.2442,44.1875,44.2347,28800.0
2018-07-17 14:25:00,46.8,46.85,46.8,46.85,3620.0,44.2158,44.2631,44.2158,44.2631,3620.0
2018-07-17 14:30:00,46.84,46.87,46.81,46.84,16682.0,44.2536,44.282,44.2253,44.2536,16682.0
2018-07-17 14:35:00,46.85,46.85,46.83,46.83,1400.0,44.2631,44.2631,44.2442,44.2442,1400.0
2018-07-17 14:40:00,46.82,46.85,46.8,46.8,7400.0,44.2347,44.2631,44.2158,44.2158,7400.0
2018-07-17 14:45:00,46.8,46.84,46.8,46.82,7618.0,44.2158,44.2536,44.2158,44.2347,7618.0
2018-07-17 14:50:00,46.82,46.82,46.72,46.79,25432.0,44.2347,44.2347,44.1403,44.2064,25432.0
2018-07-17 14:55:00,46.79,46.8,46.71,46.73,8000.0,44.2064,44.2158,44.1308,44.1497,8000.0
2018-07-17 15:00:00,46.7,46.79,46.69,46.79,19986.0,44.1214,44.2064,44.1119,44.2064,19986.0
2018-07-17 15:05:00,46.8,46.84,46.8,46.82,23062.0,44.2158,44.2536,44.2158,44.2347,23062.0
2018-07-17 15:10:00,46.84,46.93,46.84,46.93,37940.0,44.2536,44.3387,44.2536,44.3387,37940.0
2018-07-17 15:15:00,46.93,46.94,46.91,46.92,12300.0,44.3387,44.3481,44.3198,44.3292,12300.0
2018-07-17 15:20:00,46.94,47.02,46.93,47.02,41814.0,44.3481,44.4237,44.3387,44.4237,41814.0
2018-07-17 15:25:00,47.02,47.02,46.97,46.98,24646.0,44.4237,44.4237,44.3764,44.3859,24646.0
2018-07-17 15:30:00,46.96,46.96,46.91,46.95,19866.0,44.367,44.367,44.3198,44.3576,19866.0
2018-07-17 15:35:00,46.93,46.99,46.93,46.95,19364.0,44.3387,44.3953,44.3387,44.3576,19364.0
2018-07-17 15:40:00,46.95,47.01,46.93,47.01,6038.0,44.3576,44.4142,44.3387,44.4142,6038.0
2018-07-17 15:45:00,46.99,46.99,46.91,46.93,17182.0,44.3953,44.3953,44.3198,44.3387,17182.0
2018-07-17 15:50:00,46.93,46.93,46.8,46.8,48094.0,44.3387,44.3387,44.2158,44.2158,48094.0
2018-07-17 15:55:00,46.81,46.85,46.79,46.85,43776.0,44.2253,44.2631,44.2064,44.2631,43776.0
2018-07-18 09:30:00,46.93,46.93,46.78,46.88,33170.0,44.3387,44.3387,44.1969,44.2914,33170.0
2018-07-18 09:35:00,46.87,46.92,46.74,46.79,38634.0,44.282,44.3292,44.1591,44.2064,38634.0
2018-07-18 09:40:00,46.8,46.86,46.72,46.85,24364.0,44.2158,44.2725,44.1403,44.2631,24364.0
2018-07-18 09:45:00,46.84,46.95,46.83,46.91,35958.0,44.2536,44.3576,44.2442,44.3198,35958.0
2018-07-18 09:50:00,46.92,46.97,46.89,46.96,44960.0,44.3292,44.3764,44.3009,44.367,44960.0
2018-07-18 09:55:00,46.97,47.02,46.96,46.96,15712.0,44.3764,44.4237,44.367,44.367,15712.0
2018-07-18 10:00:00,46.98,47.05,46.96,47.05,52982.0,44.3859,44.452,44.367,44.452,52982.0
2018-07-18 10:05:00,47.05,47.05,46.93,47.01,43286.0,44.452,44.452,44.3387,44.4142,43286.0
2018-07-18 10:10:00,46.97,47.02,46.9,46.9,31178.0,44.3764,44.4237,44.3103,44.3103,31178.0
2018-07-18 10:15:00,46.9,46.92,46.84,46.91,29444.0,44.3103,44.3292,44.2536,44.3198,29444.0
2018-07-18 10:20:00,46.91,46.99,46.91,46.95,29196.0,44.3198,44.3953,44.3198,44.3576,29196.0
2018-07-18 10:25:00,46.95,47.05,46.95,47.01,15068.0,44.3576,44.452,44.3576,44.4142,15068.0
2018-07-18 10:30:00,46.95,46.99,46.91,46.96,25802.0,44.3576,44.3953,44.3198,44.367,25802.0
2018-07-18 10:35:00,46.91,46.99,46.9,46.99,28946.0,44.3198,44.3953,44.3103,44.3953,28946.0
2018-07-18 10:40:00,47.01,47.03,46.96,46.98,28614.0,44.4142,44.4331,44.367,44.3859,28614.0
2018-07-18 10:45:00,46.99,47.03,46.99,47.02,5600.0,44.3953,44.4331,44.3953,44.4237,5600.0
2018-07-18 10:50:00,46.99,46.99,46.97,46.98,5232.0,44.3953,44.3953,44.3764,44.3859,5232.0
2018-07-18 10:55:00,47.02,47.09,47.02,47.03,20360.0,44.4237,44.4898,44.4237,44.4331,20360.0
2018-07-18 11:00:00,47.04,47.08,47.04,47.07,8782.0,44.4426,44.4804,44.4426,44.4709,8782.0
2018-07-18 11:05:00,47.09,47.2,47.08,47.19,28758.0,44.4898,44.5937,44.4804,44.5843,28758.0
2018-07-18 11:10:00,47.19,47.19,47.12,47.12,33038.0,44.5843,44.5843,44.5182,44.5182,33038.0
2018-07-18 11:15:00,47.15,47.19,47.12,47.13,25330.0,44.5465,44.5843,44.5182,44.5276,25330.0
2018-07-18 11:20:00,47.13,47.17,47.13,47.14,9780.0,44.5276,44.5654,44.5276,44.5371,9780.0
2018-07-18 11:25:00,47.13,47.17,47.13,47.16,6728.0,44.5276,44.5654,44.5276,44.556,6728.0
2018-07-18 11:30:00,47.17,47.3,47.17,47.26,16800.0,44.5654,44.6882,44.5654,44.6504,16800.0
2018-07-18 11:35:00,47.24,47.25,47.19,47.19,22640.0,44.6315,44.641,44.5843,44.5843,22640.0
2018-07-18 11:40:00,47.19,47.22,47.17,47.19,19768.0,44.5843,44.6126,44.5654,44.5843,19768.0
2018-07-18 11:45:00,47.18,47.21,47.16,47.2,22742.0,44.5749,44.6032,44.556,44.5937,22742.0
2018-07-18 11:50:00,47.2,47.24,47.2,47.23,6140.0,44.5937,44.6315,44.5937,44.6221,6140.0
2018-07-18 11:55:00,47.24,47.31,47.23,47.27,22424.0,44.6315,44.6977,44.6221,44.6599,22424.0
2018-07-18 12:00:00,47.31,47.31,47.24,47.27,16392.0,44.6977,44.6977,44.6315,44.6599,16392.0
2018-07-18 12:05:00,47.3,47.32,47.27,47.32,33168.0,44.6882,44.7071,44.6599,44.7071,33168.0
2018-07-18 12:10:00,47.32,47.35,47.32,47.34,8490.0,44.7071,44.7355,44.7071,44.726,8490.0
2018-07-18 12:15:00,47.3,47.34,47.28,47.3,3900.0,44.6882,44.726,44.6693,44.6882,3900.0
2018-07-18 12:20:00,47.33,47.36,47.33,47.35,31432.0,44.7166,44.7449,44.7166,44.7355,31432.0
2018-07-18 12:25:00,47.35,47.35,47.3,47.31,18418.0,44.7355,44.7355,44.6882,44.6977,18418.0
2018-07-18 12:30:00,47.31,47.31,47.25,47.28,13050.0,44.6977,44.6977,44.641,44.6693,13050.0
2018-07-18 12:35:00,47.27,47.27,47.24,47.27,60692.0,44.6599,44.6599,44.6315,44.6599,60692.0
2018-07-18 12:40:00,47.27,47.31,47.27,47.27,4626.0,44.6599,44.6977,44.6599,44.6599,4626.0
2018-07-18 12:45:00,47.27,47.31,47.26,47.31,6542.0,44.6599,44.6977,44.6504,44.6977,6542.0
2018-07-18 12:50:00,47.32,47.32,47.26,47.3,26406.0,44.7071,44.7071,44.6504,44.6882,26406.0
2018-07-18 12:55:00,47.29,47.29,47.23,47.26,15636.0,44.6788,44.6788,44.6221,44.6504,15636.0
2018-07-18 13:00:00,47.26,47.27,47.22,47.27,44038.0,44.6504,44.6599,44.6126,44.6599,44038.0
2018-07-18 13:05:00,47.27,47.27,47.22,47.23,14122.0,44.6599,44.6599,44.6126,44.6221,14122.0
2018-07-18 13:10:00,47.23,47.24,47.2,47.2,6834.0,44.6221,44.6315,44.5937,44.5937,6834.0
2018-07-18 13:15:00,47.2,47.23,47.2,47.2,11574.0,44.5937,44.6221,44.5937,44.5937,11574.0
2018-07-18 13:20:00,47.2,47.23,47.18,47.21,16798.0,44.5937,44.6221,44.5749,44.6032,16798.0
2018-07-18 13:25:00,47.2,47.21,47.2,47.21,800.0,44.5937,44.6032,44.5937,44.6032,800.0
2018-07-18 13:30:00,47.24,47.24,47.18,47.2,4200.0,44.6315,44.6315,44.5749,44.5937,4200.0
2018-07-18 13:35:00,47.23,47.23,47.22,47.22,2300.0,44.6221,44.6221,44.6126,44.6126,2300.0
2018-07-18 13:40:00,47.2,47.2,47.17,47.2,15014.0,44.5937,44.5937,44.5654,44.5937,15014.0
2018-07-18 13:45:00,47.21,47.21,47.2,47.2,1200.0,44.6032,44.6032,44.5937,44.5937,1200.0
2018-07-18 13:50:00,47.19,47.19,47.13,47.15,5550.0,44.5843,44.5843,44.5276,44.5465,5550.0
2018-07-18 13:55:00,47.12,47.21,47.11,47.2,14204.0,44.5182,44.6032,44.5087,44.5937,14204.0
2018-07-18 14:00:00,47.21,47.23,47.2,47.22,10832.0,44.6032,44.6221,44.5937,44.6126,10832.0
2018-07-18 14:05:00,47.21,47.22,47.21,47.21,16800.0,44.6032,44.6126,44.6032,44.6032,16800.0
2018-07-18 14:10:00,47.21,47.21,47.18,47.19,5720.0,44.6032,44.6032,44.5749,44.5843,5720.0
2018-07-18 14:15:00,47.17,47.21,47.17,47.21,7690.0,44.5654,44.6032,44.5654,44.6032,7690.0
2018-07-18 14:20:00,47.2,47.24,47.2,47.2,8482.0,44.5937,44.6315,44.5937,44.5937,8482.0
2018-07-18 14:25:00,47.22,47.25,47.22,47.24,8598.0,44.6126,44.641,44.6126,44.6315,8598.0
2018-07-18 14:30:00,47.26,47.27,47.23,47.24,14242.0,44.6504,44.6599,44.6221,44.6315,14242.0
2018-07-18 14:35:00,47.23,47.26,47.23,47.24,3400.0,44.6221,44.6504,44.6221,44.6315,3400.0
2018-07-18 14:40:00,47.23,47.24,47.23,47.24,2376.0,44.6221,44.6315,44.6221,44.6315,2376.0
2018-07-18 14:45:00,47.24,47.31,47.24,47.31,5910.0,44.6315,44.6977,44.6315,44.6977,5910.0
2018-07-18 14:50:00,47.29,47.29,47.23,47.26,15312.0,44.6788,44.6788,44.6221,44.6504,15312.0
2018-07-18 14:55:00,47.27,47.27,47.22,47.23,8818.0,44.6599,44.6599,44.6126,44.6221,8818.0
2018-07-18 15:00:00,47.26,47.27,47.22,47.24,17380.0,44.6504,44.6599,44.6126,44.6315,17380.0
2018-07-18 15:05:00,47.24,47.25,47.23,47.25,8276.0,44.6315,44.641,44.6221,44.641,8276.0
2018-07-18 15:10:00,47.23,47.25,47.22,47.24,11378.0,44.6221,44.641,44.6126,44.6315,11378.0
2018-07-18 15:15:00,47.23,47.27,47.23,47.25,20004.0,44.6221,44.6599,44.6221,44.641,20004.0
2018-07-18 15:20:00,47.25,47.29,47.24,47.29,2522.0,44.641,44.6788,44.6315,44.6788,2522.0
2018-07-18 15:25:00,47.27,47.27,47.22,47.25,5792.0,44.6599,44.6599,44.6126,44.641,5792.0
2018-07-18 15:30:00,47.24,47.27,47.22,47.22,4650.0,44.6315,44.6599,44.6126,44.6126,4650.0
2018-07-18 15:35:00,47.22,47.23,47.19,47.21,20284.0,44.6126,44.6221,44.5843,44.6032,20284.0
2018-07-18 15:40:00,47.19,47.23,47.19,47.23,13032.0,44.5843,44.6221,44.5843,44.6221,13032.0
2018-07-18 15:45:00,47.24,47.3,47.24,47.3,19634.0,44.6315,44.6882,44.6315,44.6882,19634.0
2018-07-18 15:50:00,47.29,47.3,47.26,47.3,10170.0,44.6788,44.6882,44.6504,44.6882,10170.0
2018-07-18 15:55:00,47.29,47.31,47.24,47.28,77562.0,44.6788,44.6977,44.6315,44.6693,77562.0
2018-07-19 09:30:00,46.75,46.96,46.75,46.94,45838.0,44.1686,44.367,44.1686,44.3481,45838.0
2018-07-19 09:35:00,46.94,47.0,46.94,46.98,95622.0,44.3481,44.4048,44.3481,44.3859,95622.0
2018-07-19 09:40:00,46.97,47.03,46.88,46.92,20582.0,44.3764,44.4331,44.2914,44.3292,20582.0
2018-07-19 09:45:00,46.91,46.91,46.73,46.74,62118.0,44.3198,44.3198,44.1497,44.1591,62118.0
2018-07-19 09:50:00,46.74,46.77,46.5,46.57,90876.0,44.1591,44.1875,43.9324,43.9985,90876.0
2018-07-19 09:55:00,46.59,46.64,46.46,46.53,71888.0,44.0174,44.0647,43.8946,43.9607,71888.0
2018-07-19 10:00:00,46.53,46.63,46.52,46.6,25018.0,43.9607,44.0552,43.9513,44.0269,25018.0
2018-07-19 10:05:00,46.58,46.66,46.56,46.6,20530.0,44.008,44.0836,43.9891,44.0269,20530.0
2018-07-19 10:10:00,46.62,46.83,46.6,46.81,99388.0,44.0458,44.2442,44.0269,44.2253,99388.0
2018-07-19 10:15:00,46.82,46.85,46.77,46.84,18594.0,44.2347,44.2631,44.1875,44.2536,18594.0
2018-07-19 10:20:00,46.8,46.82,46.67,46.68,13212.0,44.2158,44.2347,44.093,44.1025,13212.0
2018-07-19 10:25:00,46.66,46.68,46.63,46.64,20346.0,44.0836,44.1025,44.0552,44.0647,20346.0
2018-07-19 10:30:00,46.62,46.67,46.54,46.67,23094.0,44.0458,44.093,43.9702,44.093,23094.0
2018-07-19 10:35:00,46.66,46.72,46.63,46.72,35454.0,44.0836,44.1403,44.0552,44.1403,35454.0
2018-07-19 10:40:00,46.73,46.79,46.68,46.68,25020.0,44.1497,44.2064,44.1025,44.1025,25020.0
2018-07-19 10:45:00,46.68,46.76,46.64,46.69,5800.0,44.1025,44.178,44.0647,44.1119,5800.0
2018-07-19 10:50:00,46.7,46.77,46.69,46.77,27374.0,44.1214,44.1875,44.1119,44.1875,27374.0
2018-07-19 10:55:00,46.8,46.82,46.74,46.74,8500.0,44.2158,44.2347,44.1591,44.1591,8500.0
2018-07-19 11:00:00,46.81,46.82,46.78,46.79,3754.0,44.2253,44.2347,44.1969,44.2064,3754.0
2018-07-19 11:05:00,46.77,46.92,46.76,46.88,23806.0,44.1875,44.3292,44.178,44.2914,23806.0
2018-07-19 11:10:00,46.88,46.88,46.8,46.88,11584.0,44.2914,44.2914,44.2158,44.2914,11584.0
2018-07-19 11:15:00,46.88,46.91,46.87,46.88,8260.0,44.2914,44.3198,44.282,44.2914,8260.0
2018-07-19 11:20:00,46.87,46.91,46.86,46.9,6724.0,44.282,44.3198,44.2725,44.3103,6724.0
2018-07-19 11:25:00,46.91,46.92,46.83,46.83,15768.0,44.3198,44.3292,44.2442,44.2442,15768.0
2018-07-19 11:30:00,46.9,46.9,46.84,46.88,11600.0,44.3103,44.3103,44.2536,44.2914,11600.0
2018-07-19 11:35:00,46.88,46.96,46.88,46.92,9278.0,44.2914,44.367,44.2914,44.3292,9278.0
2018-07-19 11:40:00,46.93,46.98,46.93,46.95,9100.0,44.3387,44.3859,44.3387,44.3576,9100.0
2018-07-19 11:45:00,46.93,47.0,46.92,46.94,13780.0,44.3387,44.4048,44.3292,44.3481,13780.0
2018-07-19 11:50:00,46.92,46.95,46.92,46.93,5400.0,44.3292,44.3576,44.3292,44.3387,5400.0
2018-07-19 11:55:00,46.93,46.96,46.9,46.94,17500.0,44.3387,44.367,44.3103,44.3481,17500.0
2018-07-19 12:00:00,46.95,46.95,46.88,46.95,9050.0,44.3576,44.3576,44.2914,44.3576,9050.0
2018-07-19 12:05:00,46.95,46.95,46.88,46.94,5412.0,44.3576,44.3576,44.2914,44.3481,5412.0
2018-07-19 12:10:00,46.9,46.93,46.88,46.88,5700.0,44.3103,44.3387,44.2914,44.2914,5700.0
2018-07-19 12:15:00,46.9,46.9,46.81,46.82,18484.0,44.3103,44.3103,44.2253,44.2347,18484.0
2018-07-19 12:20:00,46.81,46.83,46.8,46.8,12720.0,44.2253,44.2442,44.2158,44.2158,12720.0
2018-07-19 12:25:00,46.79,46.79,46.71,46.77,13762.0,44.2064,44.2064,44.1308,44.1875,13762.0
2018-07-19 12:30:00,46.8,46.8,46.76,46.8,3000.0,44.2158,44.2158,44.178,44.2158,3000.0
2018-07-19 12:35:00,46.79,46.79,46.76,46.77,6200.0,44.2064,44.2064,44.178,44.1875,6200.0
2018-07-19 12:40:00,46.77,46.78,46.74,46.78,3580.0,44.1875,44.1969,44.1591,44.1969,3580.0
2018-07-19 12:45:00,46.75,46.75,46.69,46.71,19712.0,44.1686,44.1686,44.1119,44.1308,19712.0
2018-07-19 12:50:00,46.7,46.74,46.67,46.73,7378.0,44.1214,44.1591,44.093,44.1497,7378.0
2018-07-19 12:55:00,46.7,46.71,46.69,46.71,5200.0,44.1214,44.1308,44.1119,44.1308,5200.0
2018-07-19 13:00:00,46.69,46.88,46.55,46.66,69828.0,44.1119,44.2914,43.9796,44.0836,69828.0
2018-07-19 13:05:00,46.6,46.75,46.6,46.67,13220.0,44.0269,44.1686,44.0269,44.093,13220.0
2018-07-19 13:10:00,46.62,46.68,46.6,46.6,3830.0,44.0458,44.1025,44.0269,44.0269,3830.0
2018-07-19 13:15:00,46.6,46.7,46.6,46.69,7850.0,44.0269,44.1214,44.0269,44.1119,7850.0
2018-07-19 13:20:00,46.68,46.81,46.68,46.76,13996.0,44.1025,44.2253,44.1025,44.178,13996.0
2018-07-19 13:25:00,46.75,46.76,46.71,46.71,7798.0,44.1686,44.178,44.1308,44.1308,7798.0
2018-07-19 13:30:00,46.71,46.71,46.66,46.68,5490.0,44.1308,44.1308,44.0836,44.1025,5490.0
2018-07-19 13:35:00,46.69,46.83,46.69,46.81,9646.0,44.1119,44.2442,44.1119,44.2253,9646.0
2018-07-19 13:40:00,46.79,46.81,46.77,46.77,20706.0,44.2064,44.2253,44.1875,44.1875,20706.0
2018-07-19 13:45:00,46.76,46.77,46.75,46.75,4240.0,44.178,44.1875,44.1686,44.1686,4240.0
2018-07-19 13:50:00,46.73,46.76,46.67,46.76,5624.0,44.1497,44.178,44.093,44.178,5624.0
2018-07-19 13:55:00,46.75,46.8,46.74,46.78,6426.0,44.1686,44.2158,44.1591,44.1969,6426.0
2018-07-19 14:00:00,46.8,46.83,46.8,46.83,16320.0,44.2158,44.2442,44.2158,44.2442,16320.0
2018-07-19 14:05:00,46.83,46.88,46.83,46.84,7230.0,44.2442,44.2914,44.2442,44.2536,7230.0
2018-07-19 14:10:00,46.88,46.88,46.81,46.83,4900.0,44.2914,44.2914,44.2253,44.2442,4900.0
2018-07-19 14:15:00,46.83,46.85,46.8,46.82,1400.0,44.2442,44.2631,44.2158,44.2347,1400.0
2018-07-19 14:20:00,46.85,46.9,46.85,46.88,8240.0,44.2631,44.3103,44.2631,44.2914,8240.0
2018-07-19 14:25:00,46.87,46.88,46.83,46.88,8000.0,44.282,44.2914,44.2442,44.2914,8000.0
2018-07-19 14:30:00,46.89,46.89,46.85,46.85,8778.0,44.3009,44.3009,44.2631,44.2631,8778.0
2018-07-19 14:35:00,46.85,46.85,46.79,46.81,5498.0,44.2631,44.2631,44.2064,44.2253,5498.0
2018-07-19 14:40:00,46.8,46.83,46.78,46.8,11140.0,44.2158,44.2442,44.1969,44.2158,11140.0
2018-07-19 14:45:00,46.82,46.82,46.73,46.73,7550.0,44.2347,44.2347,44.1497,44.1497,7550.0
2018-07-19 14:50:00,46.71,46.71,46.64,46.67,16104.0,44.1308,44.1308,44.0647,44.093,16104.0
2018-07-19 14:55:00,46.67,46.73,46.67,46.72,4300.0,44.093,44.1497,44.093,44.1403,4300.0
2018-07-19 15:00:00,46.71,46.79,46.71,46.77,7800.0,44.1308,44.2064,44.1308,44.1875,7800.0
2018-07-19 15:05:00,46.76,46.77,46.76,46.76,4500.0,44.178,44.1875,44.178,44.178,4500.0
2018-07-19 15:10:00,46.75,46.75,46.6,46.61,18008.0,44.1686,44.1686,44.0269,44.0363,18008.0
2018-07-19 15:15:00,46.61,46.64,46.58,46.61,7400.0,44.0363,44.0647,44.008,44.0363,7400.0
2018-07-19 15:20:00,46.62,46.68,46.6,46.64,9200.0,44.0458,44.1025,44.0269,44.0647,9200.0
2018-07-19 15:25:00,46.68,46.69,46.64,46.67,6490.0,44.1025,44.1119,44.0647,44.093,6490.0
2018-07-19 15:30:00,46.65,46.74,46.62,46.71,12458.0,44.0741,44.1591,44.0458,44.1308,12458.0
2018-07-19 15:35:00,46.72,46.72,46.67,46.7,11066.0,44.1403,44.1403,44.093,44.1214,11066.0
2018-07-19 15:40:00,46.67,46.68,46.63,46.66,13602.0,44.093,44.1025,44.0552,44.0836,13602.0
2018-07-19 15:45:00,46.63,46.66,46.57,46.59,17648.0,44.0552,44.0836,43.9985,44.0174,17648.0
2018-07-19 15:50:00,46.58,46.6,46.51,46.57,44532.0,44.008,44.0269,43.9418,43.9985,44532.0
2018-07-19 15:55:00,46.57,46.59,46.5,46.57,43074.0,43.9985,44.0174,43.9324,43.9985,43074.0
2018-07-20 09:30:00,46.19,46.23,46.13,46.16,55830.0,43.6395,43.6773,43.5828,43.6112,55830.0
2018-07-20 09:35:00,46.19,46.29,46.16,46.21,22800.0,43.6395,43.734,43.6112,43.6584,22800.0
2018-07-20 09:40:00,46.27,46.4,46.27,46.4,37232.0,43.7151,43.8379,43.7151,43.8379,37232.0
2018-07-20 09:45:00,46.4,46.42,46.33,46.35,35302.0,43.8379,43.8568,43.7718,43.7907,35302.0
2018-07-20 09:50:00,46.34,46.4,46.31,46.39,8174.0,43.7812,43.8379,43.7529,43.8285,8174.0
2018-07-20 09:55:00,46.42,46.52,46.42,46.51,21166.0,43.8568,43.9513,43.8568,43.9418,21166.0
2018-07-20 10:00:00,46.53,46.55,46.44,46.45,24498.0,43.9607,43.9796,43.8757,43.8852,24498.0
2018-07-20 10:05:00,46.48,46.51,46.47,46.5,3390.0,43.9135,43.9418,43.9041,43.9324,3390.0
2018-07-20 10:10:00,46.51,46.56,46.49,46.54,9324.0,43.9418,43.9891,43.923,43.9702,9324.0
2018-07-20 10:15:00,46.52,46.55,46.48,46.48,5210.0,43.9513,43.9796,43.9135,43.9135,5210.0
2018-07-20 10:20:00,46.48,46.65,46.48,46.6,15860.0,43.9135,44.0741,43.9135,44.0269,15860.0
2018-07-20 10:25:00,46.6,46.64,46.55,46.63,20316.0,44.0269,44.0647,43.9796,44.0552,20316.0
2018-07-20 10:30:00,46.65,46.76,46.62,46.71,31038.0,44.0741,44.178,44.0458,44.1308,31038.0
2018-07-20 10:35:00,46.72,46.73,46.7,46.7,13600.0,44.1403,44.1497,44.1214,44.1214,13600.0
2018-07-20 10:40:00,46.69,46.73,46.63,46.66,23618.0,44.1119,44.1497,44.0552,44.0836,23618.0
2018-07-20 10:45:00,46.66,46.7,46.66,46.69,4400.0,44.0836,44.1214,44.0836,44.1119,4400.0
2018-07-20 10:50:00,46.6,46.61,46.56,46.58,9526.0,44.0269,44.0363,43.9891,44.008,9526.0
2018-07-20 10:55:00,46.59,46.63,46.59,46.63,10200.0,44.0174,44.0552,44.0174,44.0552,10200.0
2018-07-20 11:00:00,46.63,46.69,46.63,46.63,12368.0,44.0552,44.1119,44.0552,44.0552,12368.0
2018-07-20 11:05:00,46.63,46.63,46.58,46.63,6798.0,44.0552,44.0552,44.008,44.0552,6798.0
2018-07-20 11:10:00,46.66,46.73,46.66,46.72,8112.0,44.0836,44.1497,44.0836,44.1403,8112.0
2018-07-20 11:15:00,46.74,46.77,46.71,46.74,8908.0,44.1591,44.1875,44.1308,44.1591,8908.0
2018-07-20 11:20:00,46.73,46.8,46.73,46.77,5460.0,44.1497,44.2158,44.1497,44.1875,5460.0
2018-07-20 11:25:00,46.75,46.81,46.75,46.8,3140.0,44.1686,44.2253,44.1686,44.2158,3140.0
2018-07-20 11:30:00,46.81,46.87,46.81,46.84,16550.0,44.2253,44.282,44.2253,44.2536,16550.0
2018-07-20 11:35:00,46.78,46.83,46.77,46.81,6996.0,44.1969,44.2442,44.1875,44.2253,6996.0
2018-07-20 11:40:00,46.8,46.83,46.78,46.81,4878.0,44.2158,44.2442,44.1969,44.2253,4878.0
2018-07-20 11:45:00,46.83,46.84,46.79,46.79,6200.0,44.2442,44.2536,44.2064,44.2064,6200.0
2018-07-20 11:50:00,46.78,46.8,46.78,46.79,2800.0,44.1969,44.2158,44.1969,44.2064,2800.0
2018-07-20 11:55:00,46.75,46.75,46.71,46.73,7790.0,44.1686,44.1686,44.1308,44.1497,7790.0
2018-07-20 12:00:00,46.73,46.77,46.72,46.75,8772.0,44.1497,44.1875,44.1403,44.1686,8772.0
2018-07-20 12:05:00,46.74,46.74,46.68,46.7,11270.0,44.1591,44.1591,44.1025,44.1214,11270.0
2018-07-20 12:10:00,46.7,46.72,46.63,46.68,8584.0,44.1214,44.1403,44.0552,44.1025,8584.0
2018-07-20 12:15:00,46.69,46.69,46.65,46.68,1900.0,44.1119,44.1119,44.0741,44.1025,1900.0
2018-07-20 12:20:00,46.7,46.74,46.69,46.69,24720.0,44.1214,44.1591,44.1119,44.1119,24720.0
2018-07-20 12:25:00,46.7,46.72,46.7,46.72,5696.0,44.1214,44.1403,44.1214,44.1403,5696.0
2018-07-20 12:30:00,46.7,46.71,46.69,46.69,3800.0,44.1214,44.1308,44.1119,44.1119,3800.0
2018-07-20 12:35:00,46.67,46.74,46.67,46.74,5860.0,44.093,44.1591,44.093,44.1591,5860.0
2018-07-20 12:40:00,46.72,46.73,46.72,46.72,1200.0,44.1403,44.1497,44.1403,44.1403,1200.0
2018-07-20 12:45:00,46.7,46.73,46.7,46.71,6772.0,44.1214,44.1497,44.1214,44.1308,6772.0
2018-07-20 12:50:00,46.73,46.73,46.72,46.72,3284.0,44.1497,44.1497,44.1403,44.1403,3284.0
2018-07-20 12:55:00,46.71,46.73,46.68,46.69,13640.0,44.1308,44.1497,44.1025,44.1119,13640.0
2018-07-20 13:00:00,46.7,46.73,46.7,46.7,3600.0,44.1214,44.1497,44.1214,44.1214,3600.0
2018-07-20 13:05:00,46.7,46.7,46.69,46.69,500.0,44.1214,44.1214,44.1119,44.1119,500.0
2018-07-20 13:10:00,46.7,46.73,46.7,46.71,2602.0,44.1214,44.1497,44.1214,44.1308,2602.0
2018-07-20 13:15:00,46.71,46.72,46.68,46.68,5556.0,44.1308,44.1403,44.1025,44.1025,5556.0
2018-07-20 13:20:00,46.66,46.66,46.6,46.6,10670.0,44.0836,44.0836,44.0269,44.0269,10670.0
2018-07-20 13:25:00,46.59,46.59,46.49,46.51,20850.0,44.0174,44.0174,43.923,43.9418,20850.0
2018-07-20 13:30:00,46.51,46.57,46.49,46.57,9014.0,43.9418,43.9985,43.923,43.9985,9014.0
2018-07-20 13:35:00,46.58,46.62,46.55,46.6,23176.0,44.008,44.0458,43.9796,44.0269,23176.0
2018-07-20 13:40:00,46.61,46.62,46.6,46.6,2000.0,44.0363,44.0458,44.0269,44.0269,2000.0
2018-07-20 13:45:00,46.6,46.6,46.55,46.59,10054.0,44.0269,44.0269,43.9796,44.0174,10054.0
2018-07-20 13:50:00,46.6,46.62,46.6,46.61,2212.0,44.0269,44.0458,44.0269,44.0363,2212.0
2018-07-20 13:55:00,46.61,46.65,46.61,46.65,1600.0,44.0363,44.0741,44.0363,44.0741,1600.0
2018-07-20 14:00:00,46.68,46.68,46.66,46.66,3128.0,44.1025,44.1025,44.0836,44.0836,3128.0
2018-07-20 14:05:00,46.63,46.69,46.6,46.6,3580.0,44.0552,44.1119,44.0269,44.0269,3580.0
2018-07-20 14:10:00,46.6,46.6,46.58,46.58,3200.0,44.0269,44.0269,44.008,44.008,3200.0
2018-07-20 14:15:00,46.58,46.6,46.58,46.59,2950.0,44.008,44.0269,44.008,44.0174,2950.0
2018-07-20 14:20:00,46.59,46.6,46.55,46.58,11876.0,44.0174,44.0269,43.9796,44.008,11876.0
2018-07-20 14:25:00,46.56,46.56,46.54,46.55,6000.0,43.9891,43.9891,43.9702,43.9796,6000.0
2018-07-20 14:30:00,46.55,46.57,46.43,46.43,15506.0,43.9796,43.9985,43.8663,43.8663,15506.0
2018-07-20 14:35:00,46.45,46.45,46.37,46.37,11662.0,43.8852,43.8852,43.8096,43.8096,11662.0
2018-07-20 14:40:00,46.43,46.52,46.43,46.52,4406.0,43.8663,43.9513,43.8663,43.9513,4406.0
2018-07-20 14:45:00,46.51,46.59,46.51,46.57,10922.0,43.9418,44.0174,43.9418,43.9985,10922.0
2018-07-20 14:50:00,46.59,46.6,46.58,46.59,11324.0,44.0174,44.0269,44.008,44.0174,11324.0
2018-07-20 14:55:00,46.58,46.59,46.58,46.58,10082.0,44.008,44.0174,44.008,44.008,10082.0
2018-07-20 15:00:00,46.58,46.59,46.54,46.54,5818.0,44.008,44.0174,43.9702,43.9702,5818.0
2018-07-20 15:05:00,46.57,46.6,46.57,46.59,1600.0,43.9985,44.0269,43.9985,44.0174,1600.0
2018-07-20 15:10:00,46.57,46.58,46.5,46.55,15660.0,43.9985,44.008,43.9324,43.9796,15660.0
2018-07-20 15:15:00,46.52,46.54,46.47,46.52,5600.0,43.9513,43.9702,43.9041,43.9513,5600.0
2018-07-20 15:20:00,46.51,46.52,46.45,46.46,6516.0,43.9418,43.9513,43.8852,43.8946,6516.0
2018-07-20 15:25:00,46.45,46.5,46.44,46.49,3200.0,43.8852,43.9324,43.8757,43.923,3200.0
2018-07-20 15:30:00,46.48,46.53,46.48,46.52,11700.0,43.9135,43.9607,43.9135,43.9513,11700.0
2018-07-20 15:35:00,46.52,46.53,46.51,46.52,7800.0,43.9513,43.9607,43.9418,43.9513,7800.0
2018-07-20 15:40:00,46.53,46.59,46.52,46.59,5838.0,43.9607,44.0174,43.9513,44.0174,5838.0
2018-07-20 15:45:00,46.57,46.57,46.51,46.51,8886.0,43.9985,43.9985,43.9418,43.9418,8886.0
2018-07-20 15:50:00,46.49,46.53,46.44,46.46,25140.0,43.923,43.9607,43.8757,43.8946,25140.0
2018-07-20 15:55:00,46.48,46.51,46.46,46.49,19088.0,43.9135,43.9418,43.8946,43.923,19088.0
2018-07-23 09:30:00,46.39,46.42,46.33,46.36,17228.0,43.8285,43.8568,43.7718,43.8001,17228.0
2018-07-23 09:35:00,46.3,46.38,46.24,46.35,21304.0,43.7434,43.819,43.6868,43.7907,21304.0
2018-07-23 09:40:00,46.33,46.35,46.3,46.35,11760.0,43.7718,43.7907,43.7434,43.7907,11760.0
2018-07-23 09:45:00,46.36,46.43,46.35,46.37,15002.0,43.8001,43.8663,43.7907,43.8096,15002.0
2018-07-23 09:50:00,46.34,46.44,46.34,46.35,24498.0,43.7812,43.8757,43.7812,43.7907,24498.0
2018-07-23 09:55:00,46.37,46.41,46.3,46.41,15096.0,43.8096,43.8474,43.7434,43.8474,15096.0
2018-07-23 10:00:00,46.43,46.51,46.4,46.49,28770.0,43.8663,43.9418,43.8379,43.923,28770.0
2018-07-23 10:05:00,46.47,46.48,46.38,46.41,8186.0,43.9041,43.9135,43.819,43.8474,8186.0
2018-07-23 10:10:00,46.38,46.44,46.34,46.41,6390.0,43.819,43.8757,43.7812,43.8474,6390.0
2018-07-23 10:15:00,46.38,46.38,46.29,46.3,11824.0,43.819,43.819,43.734,43.7434,11824.0
2018-07-23 10:20:00,46.27,46.27,46.19,46.24,40320.0,43.7151,43.7151,43.6395,43.6868,40320.0
2018-07-23 10:25:00,46.23,46.24,46.15,46.18,5588.0,43.6773,43.6868,43.6017,43.6301,5588.0
2018-07-23 10:30:00,46.19,46.19,46.08,46.18,13328.0,43.6395,43.6395,43.5356,43.6301,13328.0
2018-07-23 10:35:00,46.21,46.29,46.18,46.27,11840.0,43.6584,43.734,43.6301,43.7151,11840.0
2018-07-23 10:40:00,46.27,46.31,46.21,46.23,6550.0,43.7151,43.7529,43.6584,43.6773,6550.0
2018-07-23 10:45:00,46.27,46.27,46.23,46.27,3052.0,43.7151,43.7151,43.6773,43.7151,3052.0
2018-07-23 10:50:00,46.24,46.35,46.24,46.3,9680.0,43.6868,43.7907,43.6868,43.7434,9680.0
2018-07-23 10:55:00,46.3,46.33,46.26,46.26,4400.0,43.7434,43.7718,43.7057,43.7057,4400.0
2018-07-23 11:00:00,46.24,46.29,46.21,46.21,8870.0,43.6868,43.734,43.6584,43.6584,8870.0
2018-07-23 11:05:00,46.2,46.22,46.17,46.17,5200.0,43.649,43.6679,43.6206,43.6206,5200.0
2018-07-23 11:10:00,46.21,46.32,46.21,46.3,5000.0,43.6584,43.7623,43.6584,43.7434,5000.0
2018-07-23 11:15:00,46.29,46.36,46.28,46.3,9900.0,43.734,43.8001,43.7245,43.7434,9900.0
2018-07-23 11:20:00,46.33,46.37,46.32,46.37,2200.0,43.7718,43.8096,43.7623,43.8096,2200.0
2018-07-23 11:25:00,46.37,46.37,46.36,46.37,462.0,43.8096,43.8096,43.8001,43.8096,462.0
2018-07-23 11:30:00,46.38,46.4,46.37,46.4,4000.0,43.819,43.8379,43.8096,43.8379,4000.0
2018-07-23 11:35:00,46.39,46.44,46.35,46.36,6940.0,43.8285,43.8757,43.7907,43.8001,6940.0
2018-07-23 11:40:00,46.38,46.41,46.35,46.37,4680.0,43.819,43.8474,43.7907,43.8096,4680.0
2018-07-23 11:45:00,46.39,46.41,46.38,46.4,3400.0,43.8285,43.8474,43.819,43.8379,3400.0
2018-07-23 11:50:00,46.38,46.42,46.38,46.4,6940.0,43.819,43.8568,43.819,43.8379,6940.0
2018-07-23 11:55:00,46.4,46.45,46.4,46.44,24600.0,43.8379,43.8852,43.8379,43.8757,24600.0
2018-07-23 12:00:00,46.46,46.46,46.43,46.43,4250.0,43.8946,43.8946,43.8663,43.8663,4250.0
2018-07-23 12:05:00,46.41,46.42,46.41,46.41,2210.0,43.8474,43.8568,43.8474,43.8474,2210.0
2018-07-23 12:10:00,46.47,46.47,46.43,46.43,1200.0,43.9041,43.9041,43.8663,43.8663,1200.0
2018-07-23 12:15:00,46.44,46.46,46.43,46.46,3256.0,43.8757,43.8946,43.8663,43.8946,3256.0
2018-07-23 12:20:00,46.44,46.57,46.44,46.54,7364.0,43.8757,43.9985,43.8757,43.9702,7364.0
2018-07-23 12:25:00,46.56,46.58,46.54,46.54,2220.0,43.9891,44.008,43.9702,43.9702,2220.0
2018-07-23 12:30:00,46.55,46.56,46.53,46.56,5184.0,43.9796,43.9891,43.9607,43.9891,5184.0
2018-07-23 12:35:00,46.58,46.58,46.53,46.56,11400.0,44.008,44.008,43.9607,43.9891,11400.0
2018-07-23 12:40:00,46.59,46.6,46.57,46.59,9400.0,44.0174,44.0269,43.9985,44.0174,9400.0
2018-07-23 12:45:00,46.58,46.6,46.57,46.57,12764.0,44.008,44.0269,43.9985,43.9985,12764.0
2018-07-23 12:50:00,46.57,46.58,46.56,46.58,1860.0,43.9985,44.008,43.9891,44.008,1860.0
2018-07-23 12:55:00,46.57,46.57,46.57,46.57,400.0,43.9985,43.9985,43.9985,43.9985,400.0
2018-07-23 13:00:00,46.6,46.6,46.6,46.6,2640.0,44.0269,44.0269,44.0269,44.0269,2640.0
2018-07-23 13:05:00,46.58,46.58,46.55,46.56,9102.0,44.008,44.008,43.9796,43.9891,9102.0
2018-07-23 13:10:00,46.54,46.56,46.54,46.54,2000.0,43.9702,43.9891,43.9702,43.9702,2000.0
2018-07-23 13:15:00,46.54,46.54,46.49,46.5,5130.0,43.9702,43.9702,43.923,43.9324,5130.0
2018-07-23 13:20:00,46.49,46.49,46.4,46.42,46018.0,43.923,43.923,43.8379,43.8568,46018.0
2018-07-23 13:25:00,46.42,46.45,46.42,46.44,1400.0,43.8568,43.8852,43.8568,43.8757,1400.0
2018-07-23 13:30:00,46.47,46.47,46.47,46.47,3280.0,43.9041,43.9041,43.9041,43.9041,3280.0
2018-07-23 13:35:00,46.47,46.52,46.47,46.48,21400.0,43.9041,43.9513,43.9041,43.9135,21400.0
2018-07-23 13:40:00,46.48,46.52,46.48,46.5,8498.0,43.9135,43.9513,43.9135,43.9324,8498.0
2018-07-23 13:45:00,46.51,46.52,46.51,46.51,1570.0,43.9418,43.9513,43.9418,43.9418,1570.0
2018-07-23 13:50:00,46.52,46.54,46.52,46.54,2958.0,43.9513,43.9702,43.9513,43.9702,2958.0
2018-07-23 13:55:00,46.52,46.52,46.51,46.51,3520.0,43.9513,43.9513,43.9418,43.9418,3520.0
2018-07-23 14:00:00,46.49,46.5,46.47,46.5,5000.0,43.923,43.9324,43.9041,43.9324,5000.0
2018-07-23 14:05:00,46.48,46.49,46.48,46.49,2400.0,43.9135,43.923,43.9135,43.923,2400.0
2018-07-23 14:10:00,46.49,46.49,46.48,46.49,2000.0,43.923,43.923,43.9135,43.923,2000.0
2018-07-23 14:15:00,46.52,46.54,46.52,46.54,2226.0,43.9513,43.9702,43.9513,43.9702,2226.0
2018-07-23 14:20:00,46.51,46.51,46.48,46.51,3640.0,43.9418,43.9418,43.9135,43.9418,3640.0
2018-07-23 14:25:00,46.52,46.52,46.51,46.51,2200.0,43.9513,43.9513,43.9418,43.9418,2200.0
2018-07-23 14:30:00,46.49,46.5,46.49,46.5,3060.0,43.923,43.9324,43.923,43.9324,3060.0
2018-07-23 14:35:00,46.49,46.49,46.46,46.47,4200.0,43.923,43.923,43.8946,43.9041,4200.0
2018-07-23 14:40:00,46.47,46.48,46.45,46.45,3200.0,43.9041,43.9135,43.8852,43.8852,3200.0
2018-07-23 14:45:00,46.48,46.51,46.48,46.51,3400.0,43.9135,43.9418,43.9135,43.9418,3400.0
2018-07-23 14:50:00,46.48,46.49,46.48,46.48,600.0,43.9135,43.923,43.9135,43.9135,600.0
2018-07-23 14:55:00,46.49,46.52,46.48,46.51,6098.0,43.923,43.9513,43.9135,43.9418,6098.0
2018-07-23 15:00:00,46.52,46.52,46.48,46.5,5600.0,43.9513,43.9513,43.9135,43.9324,5600.0
2018-07-23 15:05:00,46.5,46.52,46.5,46.52,1200.0,43.9324,43.9513,43.9324,43.9513,1200.0
2018-07-23 15:10:00,46.5,46.52,46.5,46.52,1120.0,43.9324,43.9513,43.9324,43.9513,1120.0
2018-07-23 15:15:00,46.49,46.51,46.49,46.5,3000.0,43.923,43.9418,43.923,43.9324,3000.0
2018-07-23 15:20:00,46.49,46.5,46.48,46.5,5762.0,43.923,43.9324,43.9135,43.9324,5762.0
2018-07-23 15:25:00,46.48,46.48,46.47,46.47,914.0,43.9135,43.9135,43.9041,43.9041,914.0
2018-07-23 15:30:00,46.47,46.47,46.45,46.47,610.0,43.9041,43.9041,43.8852,43.9041,610.0
2018-07-23 15:35:00,46.47,46.48,46.45,46.46,2046.0,43.9041,43.9135,43.8852,43.8946,2046.0
2018-07-23 15:40:00,46.44,46.48,46.42,46.45,13360.0,43.8757,43.9135,43.8568,43.8852,13360.0
2018-07-23 15:45:00,46.46,46.49,46.46,46.49,2802.0,43.8946,43.923,43.8946,43.923,2802.0
2018-07-23 15:50:00,46.48,46.52,46.42,46.42,24078.0,43.9135,43.9513,43.8568,43.8568,24078.0
2018-07-23 15:55:00,46.41,46.42,46.37,46.42,28584.0,43.8474,43.8568,43.8096,43.8568,28584.0
2018-07-24 09:30:00,47.02,47.17,46.91,47.13,80194.0,44.4237,44.5654,44.3198,44.5276,80194.0
2018-07-24 09:35:00,47.16,47.27,47.1,47.24,41098.0,44.556,44.6599,44.4993,44.6315,41098.0
2018-07-24 09:40:00,47.24,47.26,47.14,47.14,42298.0,44.6315,44.6504,44.5371,44.5371,42298.0
2018-07-24 09:45:00,47.15,47.15,47.08,47.08,13640.0,44.5465,44.5465,44.4804,44.4804,13640.0
2018-07-24 09:50:00,47.1,47.17,47.1,47.13,43780.0,44.4993,44.5654,44.4993,44.5276,43780.0
2018-07-24 09:55:00,47.13,47.16,47.06,47.15,34700.0,44.5276,44.556,44.4615,44.5465,34700.0
2018-07-24 10:00:00,47.16,47.21,47.13,47.2,25012.0,44.556,44.6032,44.5276,44.5937,25012.0
2018-07-24 10:05:00,47.2,47.24,47.17,47.18,38844.0,44.5937,44.6315,44.5654,44.5749,38844.0
2018-07-24 10:10:00,47.17,47.19,47.12,47.12,5512.0,44.5654,44.5843,44.5182,44.5182,5512.0
2018-07-24 10:15:00,47.16,47.41,47.16,47.41,48832.0,44.556,44.7922,44.556,44.7922,48832.0
2018-07-24 10:20:00,47.43,47.53,47.41,47.52,54416.0,44.811,44.9055,44.7922,44.8961,54416.0
2018-07-24 10:25:00,47.58,47.59,47.53,47.54,35618.0,44.9528,44.9622,44.9055,44.915,35618.0
2018-07-24 10:30:00,47.56,47.6,47.54,47.58,42562.0,44.9339,44.9717,44.915,44.9528,42562.0
2018-07-24 10:35:00,47.6,47.65,47.58,47.6,32236.0,44.9717,45.0189,44.9528,44.9717,32236.0
2018-07-24 10:40:00,47.62,47.66,47.57,47.6,18760.0,44.9906,45.0283,44.9433,44.9717,18760.0
2018-07-24 10:45:00,47.6,47.66,47.6,47.63,29788.0,44.9717,45.0283,44.9717,45.0,29788.0
2018-07-24 10:50:00,47.6,47.65,47.6,47.63,31732.0,44.9717,45.0189,44.9717,45.0,31732.0
2018-07-24 10:55:00,47.6,47.67,47.59,47.63,33420.0,44.9717,45.0378,44.9622,45.0,33420.0
2018-07-24 11:00:00,47.67,47.67,47.41,47.44,19460.0,45.0378,45.0378,44.7922,44.8205,19460.0
2018-07-24 11:05:00,47.42,47.45,47.23,47.3,54588.0,44.8016,44.8299,44.6221,44.6882,54588.0
2018-07-24 11:10:00,47.27,47.36,47.21,47.35,41478.0,44.6599,44.7449,44.6032,44.7355,41478.0
2018-07-24 11:15:00,47.37,47.41,47.34,47.37,22670.0,44.7544,44.7922,44.726,44.7544,22670.0
2018-07-24 11:20:00,47.37,47.46,47.32,47.46,16832.0,44.7544,44.8394,44.7071,44.8394,16832.0
2018-07-24 11:25:00,47.46,47.52,47.45,47.51,6360.0,44.8394,44.8961,44.8299,44.8866,6360.0
2018-07-24 11:30:00,47.5,47.51,47.45,47.49,7560.0,44.8772,44.8866,44.8299,44.8677,7560.0
2018-07-24 11:35:00,47.44,47.5,47.4,47.49,11048.0,44.8205,44.8772,44.7827,44.8677,11048.0
2018-07-24 11:40:00,47.52,47.53,47.49,47.52,4884.0,44.8961,44.9055,44.8677,44.8961,4884.0
2018-07-24 11:45:00,47.52,47.57,47.49,47.54,18396.0,44.8961,44.9433,44.8677,44.915,18396.0
2018-07-24 11:50:00,47.53,47.56,47.47,47.49,15216.0,44.9055,44.9339,44.8488,44.8677,15216.0
2018-07-24 11:55:00,47.49,47.6,47.48,47.57,16720.0,44.8677,44.9717,44.8583,44.9433,16720.0
2018-07-24 12:00:00,47.56,47.64,47.55,47.6,19862.0,44.9339,45.0095,44.9244,44.9717,19862.0
2018-07-24 12:05:00,47.62,47.63,47.6,47.62,4800.0,44.9906,45.0,44.9717,44.9906,4800.0
2018-07-24 12:10:00,47.62,47.67,47.6,47.66,17640.0,44.9906,45.0378,44.9717,45.0283,17640.0
2018-07-24 12:15:00,47.67,47.73,47.65,47.65,10114.0,45.0378,45.0945,45.0189,45.0189,10114.0
2018-07-24 12:20:00,47.63,47.73,47.63,47.72,6678.0,45.0,45.0945,45.0,45.085,6678.0
2018-07-24 12:25:00,47.71,47.77,47.69,47.75,35708.0,45.0756,45.1323,45.0567,45.1134,35708.0
2018-07-24 12:30:00,47.72,47.74,47.7,47.72,8116.0,45.085,45.1039,45.0661,45.085,8116.0
2018-07-24 12:35:00,47.7,47.71,47.68,47.71,7550.0,45.0661,45.0756,45.0472,45.0756,7550.0
2018-07-24 12:40:00,47.71,47.72,47.65,47.65,11546.0,45.0756,45.085,45.0189,45.0189,11546.0
2018-07-24 12:45:00,47.66,47.71,47.63,47.64,19424.0,45.0283,45.0756,45.0,45.0095,19424.0
2018-07-24 12:50:00,47.62,47.62,47.5,47.52,43168.0,44.9906,44.9906,44.8772,44.8961,43168.0
2018-07-24 12:55:00,47.53,47.56,47.49,47.49,4984.0,44.9055,44.9339,44.8677,44.8677,4984.0
2018-07-24 13:00:00,47.52,47.6,47.52,47.57,14244.0,44.8961,44.9717,44.8961,44.9433,14244.0
2018-07-24 13:05:00,47.55,47.58,47.54,47.55,14088.0,44.9244,44.9528,44.915,44.9244,14088.0
2018-07-24 13:10:00,47.56,47.56,47.55,47.55,4670.0,44.9339,44.9339,44.9244,44.9244,4670.0
2018-07-24 13:15:00,47.54,47.54,47.35,47.35,27514.0,44.915,44.915,44.7355,44.7355,27514.0
2018-07-24 13:20:00,47.38,47.43,47.32,47.37,18212.0,44.7638,44.811,44.7071,44.7544,18212.0
2018-07-24 13:25:00,47.35,47.39,47.34,47.37,7800.0,44.7355,44.7733,44.726,44.7544,7800.0
2018-07-24 13:30:00,47.38,47.4,47.17,47.3,22278.0,44.7638,44.7827,44.5654,44.6882,22278.0
2018-07-24 13:35:00,47.28,47.31,47.24,47.27,5200.0,44.6693,44.6977,44.6315,44.6599,5200.0
2018-07-24 13:40:00,47.24,47.3,47.23,47.27,8184.0,44.6315,44.6882,44.6221,44.6599,8184.0
2018-07-24 13:45:00,47.26,47.38,47.19,47.38,22580.0,44.6504,44.7638,44.5843,44.7638,22580.0
2018-07-24 13:50:00,47.35,47.35,47.3,47.31,7880.0,44.7355,44.7355,44.6882,44.6977,7880.0
2018-07-24 13:55:00,47.34,47.38,47.3,47.32,4978.0,44.726,44.7638,44.6882,44.7071,4978.0
2018-07-24 14:00:00,47.28,47.28,47.18,47.2,10100.0,44.6693,44.6693,44.5749,44.5937,10100.0
2018-07-24 14:05:00,47.15,47.15,47.04,47.07,21146.0,44.5465,44.5465,44.4426,44.4709,21146.0
2018-07-24 14:10:00,47.09,47.09,47.06,47.08,12870.0,44.4898,44.4898,44.4615,44.4804,12870.0
2018-07-24 14:15:00,47.04,47.14,47.04,47.13,22912.0,44.4426,44.5371,44.4426,44.5276,22912.0
2018-07-24 14:20:00,47.15,47.18,47.12,47.17,10200.0,44.5465,44.5749,44.5182,44.5654,10200.0
2018-07-24 14:25:00,47.15,47.15,47.13,47.13,1700.0,44.5465,44.5465,44.5276,44.5276,1700.0
2018-07-24 14:30:00,47.16,47.25,47.1,47.23,8228.0,44.556,44.641,44.4993,44.6221,8228.0
2018-07-24 14:35:00,47.22,47.25,47.13,47.13,20240.0,44.6126,44.641,44.5276,44.5276,20240.0
2018-07-24 14:40:00,47.13,47.25,47.13,47.2,17382.0,44.5276,44.641,44.5276,44.5937,17382.0
2018-07-24 14:45:00,47.22,47.3,47.2,47.25,11806.0,44.6126,44.6882,44.5937,44.641,11806.0
2018-07-24 14:50:00,47.24,47.24,47.15,47.17,8558.0,44.6315,44.6315,44.5465,44.5654,8558.0
2018-07-24 14:55:00,47.17,47.27,47.17,47.26,16650.0,44.5654,44.6599,44.5654,44.6504,16650.0
2018-07-24 15:00:00,47.24,47.29,47.24,47.26,4700.0,44.6315,44.6788,44.6315,44.6504,4700.0
2018-07-24 15:05:00,47.26,47.33,47.26,47.32,6740.0,44.6504,44.7166,44.6504,44.7071,6740.0
2018-07-24 15:10:00,47.27,47.3,47.27,47.28,1400.0,44.6599,44.6882,44.6599,44.6693,1400.0
2018-07-24 15:15:00,47.31,47.36,47.29,47.35,5000.0,44.6977,44.7449,44.6788,44.7355,5000.0
2018-07-24 15:20:00,47.35,47.35,47.27,47.28,2600.0,44.7355,44.7355,44.6599,44.6693,2600.0
2018-07-24 15:25:00,47.3,47.31,47.26,47.28,2600.0,44.6882,44.6977,44.6504,44.6693,2600.0
2018-07-24 15:30:00,47.31,47.41,47.31,47.37,18774.0,44.6977,44.7922,44.6977,44.7544,18774.0
2018-07-24 15:35:00,47.34,47.35,47.32,47.35,4410.0,44.726,44.7355,44.7071,44.7355,4410.0
2018-07-24 15:40:00,47.35,47.37,47.28,47.28,5900.0,44.7355,44.7544,44.6693,44.6693,5900.0
2018-07-24 15:45:00,47.26,47.3,47.2,47.29,14334.0,44.6504,44.6882,44.5937,44.6788,14334.0
2018-07-24 15:50:00,47.33,47.43,47.32,47.42,28900.0,44.7166,44.811,44.7071,44.8016,28900.0
2018-07-24 15:55:00,47.45,47.52,47.44,47.49,43398.0,44.8299,44.8961,44.8205,44.8677,43398.0
2018-07-25 09:30:00,47.22,47.27,47.08,47.13,22014.0,44.6126,44.6599,44.4804,44.5276,22014.0
2018-07-25 09:35:00,47.12,47.21,47.0,47.11,28550.0,44.5182,44.6032,44.4048,44.5087,28550.0
2018-07-25 09:40:00,47.13,47.23,47.09,47.14,35346.0,44.5276,44.6221,44.4898,44.5371,35346.0
2018-07-25 09:45:00,47.23,47.25,47.18,47.2,12714.0,44.6221,44.641,44.5749,44.5937,12714.0
2018-07-25 09:50:00,47.2,47.29,47.18,47.23,12600.0,44.5937,44.6788,44.5749,44.6221,12600.0
2018-07-25 09:55:00,47.19,47.25,47.19,47.24,6028.0,44.5843,44.641,44.5843,44.6315,6028.0
2018-07-25 10:00:00,47.23,47.23,47.15,47.17,12292.0,44.6221,44.6221,44.5465,44.5654,12292.0
2018-07-25 10:05:00,47.12,47.13,47.02,47.02,28740.0,44.5182,44.5276,44.4237,44.4237,28740.0
2018-07-25 10:10:00,47.0,47.0,46.94,46.98,22706.0,44.4048,44.4048,44.3481,44.3859,22706.0
2018-07-25 10:15:00,46.97,47.01,46.94,46.98,8808.0,44.3764,44.4142,44.3481,44.3859,8808.0
2018-07-25 10:20:00,46.99,47.02,46.97,46.98,14546.0,44.3953,44.4237,44.3764,44.3859,14546.0
2018-07-25 10:25:00,46.98,47.02,46.92,47.02,18230.0,44.3859,44.4237,44.3292,44.4237,18230.0
2018-07-25 10:30:00,47.02,47.18,47.02,47.18,12266.0,44.4237,44.5749,44.4237,44.5749,12266.0
2018-07-25 10:35:00,47.17,47.21,47.12,47.15,37638.0,44.5654,44.6032,44.5182,44.5465,37638.0
2018-07-25 10:40:00,47.22,47.23,47.01,47.12,37450.0,44.6126,44.6221,44.4142,44.5182,37450.0
2018-07-25 10:45:00,47.12,47.21,47.0,47.0,7878.0,44.5182,44.6032,44.4048,44.4048,7878.0
2018-07-25 10:50:00,47.02,47.07,47.02,47.02,2040.0,44.4237,44.4709,44.4237,44.4237,2040.0
2018-07-25 10:55:00,47.01,47.08,47.0,47.05,8920.0,44.4142,44.4804,44.4048,44.452,8920.0
2018-07-25 11:00:00,47.05,47.08,46.98,46.99,13194.0,44.452,44.4804,44.3859,44.3953,13194.0
2018-07-25 11:05:00,46.99,46.99,46.82,46.87,41030.0,44.3953,44.3953,44.2347,44.282,41030.0
2018-07-25 11:10:00,46.86,46.87,46.77,46.83,25350.0,44.2725,44.282,44.1875,44.2442,25350.0
2018-07-25 11:15:00,46.85,46.97,46.85,46.94,23156.0,44.2631,44.3764,44.2631,44.3481,23156.0
2018-07-25 11:20:00,46.93,47.05,46.93,47.04,21450.0,44.3387,44.452,44.3387,44.4426,21450.0
2018-07-25 11:25:00,47.04,47.1,47.04,47.07,4000.0,44.4426,44.4993,44.4426,44.4709,4000.0
2018-07-25 11:30:00,47.09,47.15,47.07,47.13,15808.0,44.4898,44.5465,44.4709,44.5276,15808.0
2018-07-25 11:35:00,47.14,47.16,47.09,47.09,11656.0,44.5371,44.556,44.4898,44.4898,11656.0
2018-07-25 11:40:00,47.09,47.19,47.09,47.18,12832.0,44.4898,44.5843,44.4898,44.5749,12832.0
2018-07-25 11:45:00,47.21,47.3,47.2,47.26,44184.0,44.6032,44.6882,44.5937,44.6504,44184.0
2018-07-25 11:50:00,47.29,47.29,47.21,47.22,17656.0,44.6788,44.6788,44.6032,44.6126,17656.0
2018-07-25 11:55:00,47.21,47.3,47.21,47.3,18510.0,44.6032,44.6882,44.6032,44.6882,18510.0
2018-07-25 12:00:00,47.32,47.33,47.21,47.21,15374.0,44.7071,44.7166,44.6032,44.6032,15374.0
2018-07-25 12:05:00,47.22,47.26,47.21,47.22,3620.0,44.6126,44.6504,44.6032,44.6126,3620.0
2018-07-25 12:10:00,47.23,47.29,47.23,47.29,3980.0,44.6221,44.6788,44.6221,44.6788,3980.0
2018-07-25 12:15:00,47.3,47.3,47.26,47.26,2840.0,44.6882,44.6882,44.6504,44.6504,2840.0
2018-07-25 12:20:00,47.27,47.29,47.26,47.28,2330.0,44.6599,44.6788,44.6504,44.6693,2330.0
2018-07-25 12:25:00,47.3,47.32,47.25,47.29,7188.0,44.6882,44.7071,44.641,44.6788,7188.0
2018-07-25 12:30:00,47.25,47.26,47.21,47.22,8000.0,44.641,44.6504,44.6032,44.6126,8000.0
2018-07-25 12:35:00,47.23,47.24,47.22,47.24,5512.0,44.6221,44.6315,44.6126,44.6315,5512.0
2018-07-25 12:40:00,47.24,47.27,47.22,47.24,23990.0,44.6315,44.6599,44.6126,44.6315,23990.0
2018-07-25 12:45:00,47.28,47.31,47.24,47.29,36298.0,44.6693,44.6977,44.6315,44.6788,36298.0
2018-07-25 12:50:00,47.28,47.32,47.26,47.3,20060.0,44.6693,44.7071,44.6504,44.6882,20060.0
2018-07-25 12:55:00,47.31,47.31,47.29,47.3,2910.0,44.6977,44.6977,44.6788,44.6882,2910.0
2018-07-25 13:00:00,47.3,47.32,47.27,47.27,5750.0,44.6882,44.7071,44.6599,44.6599,5750.0
2018-07-25 13:05:00,47.28,47.3,47.27,47.29,3840.0,44.6693,44.6882,44.6599,44.6788,3840.0
2018-07-25 13:10:00,47.28,47.29,47.23,47.23,3304.0,44.6693,44.6788,44.6221,44.6221,3304.0
2018-07-25 13:15:00,47.23,47.25,47.2,47.2,27628.0,44.6221,44.641,44.5937,44.5937,27628.0
2018-07-25 13:20:00,47.23,47.23,47.2,47.2,1644.0,44.6221,44.6221,44.5937,44.5937,1644.0
2018-07-25 13:25:00,47.2,47.2,47.17,47.17,2230.0,44.5937,44.5937,44.5654,44.5654,2230.0
2018-07-25 13:30:00,47.17,47.23,47.17,47.22,6620.0,44.5654,44.6221,44.5654,44.6126,6620.0
2018-07-25 13:35:00,47.23,47.29,47.21,47.28,16872.0,44.6221,44.6788,44.6032,44.6693,16872.0
2018-07-25 13:40:00,47.3,47.35,47.27,47.27,7432.0,44.6882,44.7355,44.6599,44.6599,7432.0
2018-07-25 13:45:00,47.3,47.35,47.29,47.35,22020.0,44.6882,44.7355,44.6788,44.7355,22020.0
2018-07-25 13:50:00,47.38,47.41,47.37,47.37,7270.0,44.7638,44.7922,44.7544,44.7544,7270.0
2018-07-25 13:55:00,47.39,47.43,47.35,47.37,4900.0,44.7733,44.811,44.7355,44.7544,4900.0
2018-07-25 14:00:00,47.38,47.5,47.36,47.46,14864.0,44.7638,44.8772,44.7449,44.8394,14864.0
2018-07-25 14:05:00,47.47,47.6,47.45,47.6,33834.0,44.8488,44.9717,44.8299,44.9717,33834.0
2018-07-25 14:10:00,47.63,47.63,47.55,47.59,17532.0,45.0,45.0,44.9244,44.9622,17532.0
2018-07-25 14:15:00,47.59,47.62,47.53,47.53,9758.0,44.9622,44.9906,44.9055,44.9055,9758.0
2018-07-25 14:20:00,47.51,47.51,47.48,47.49,28194.0,44.8866,44.8866,44.8583,44.8677,28194.0
2018-07-25 14:25:00,47.48,47.5,47.48,47.48,13010.0,44.8583,44.8772,44.8583,44.8583,13010.0
2018-07-25 14:30:00,47.5,47.56,47.5,47.56,26486.0,44.8772,44.9339,44.8772,44.9339,26486.0
2018-07-25 14:35:00,47.58,47.66,47.58,47.62,29104.0,44.9528,45.0283,44.9528,44.9906,29104.0
2018-07-25 14:40:00,47.59,47.61,47.56,47.58,32046.0,44.9622,44.9811,44.9339,44.9528,32046.0
2018-07-25 14:45:00,47.59,47.68,47.59,47.68,63134.0,44.9622,45.0472,44.9622,45.0472,63134.0
2018-07-25 14:50:00,47.66,47.66,47.59,47.6,6800.0,45.0283,45.0283,44.9622,44.9717,6800.0
2018-07-25 14:55:00,47.61,47.61,47.57,47.57,30604.0,44.9811,44.9811,44.9433,44.9433,30604.0
2018-07-25 15:00:00,47.59,47.59,47.57,47.57,3372.0,44.9622,44.9622,44.9433,44.9433,3372.0
2018-07-25 15:05:00,47.6,47.6,47.55,47.58,14944.0,44.9717,44.9717,44.9244,44.9528,14944.0
2018-07-25 15:10:00,47.6,47.6,47.55,47.55,9034.0,44.9717,44.9717,44.9244,44.9244,9034.0
2018-07-25 15:15:00,47.52,47.53,47.52,47.52,1886.0,44.8961,44.9055,44.8961,44.8961,1886.0
2018-07-25 15:20:00,47.52,47.55,47.52,47.55,5172.0,44.8961,44.9244,44.8961,44.9244,5172.0
2018-07-25 15:25:00,47.59,47.6,47.56,47.6,8664.0,44.9622,44.9717,44.9339,44.9717,8664.0
2018-07-25 15:30:00,47.6,47.63,47.51,47.53,4286.0,44.9717,45.0,44.8866,44.9055,4286.0
2018-07-25 15:35:00,47.56,47.96,47.56,47.95,93896.0,44.9339,45.3118,44.9339,45.3023,93896.0
2018-07-25 15:40:00,47.99,48.3,47.94,48.3,132712.0,45.3401,45.633,45.2929,45.633,132712.0
2018-07-25 15:45:00,48.25,48.45,48.16,48.45,100050.0,45.5858,45.7747,45.5007,45.7747,100050.0
2018-07-25 15:50:00,48.46,48.58,48.4,48.5,112738.0,45.7842,45.8975,45.7275,45.822,112738.0
2018-07-25 15:55:00,48.51,48.54,48.34,48.46,85480.0,45.8314,45.8598,45.6708,45.7842,85480.0
2018-07-26 09:30:00,48.73,49.0,48.73,49.0,102930.0,46.0393,46.2944,46.0393,46.2944,102930.0
2018-07-26 09:35:00,49.0,49.19,48.97,49.19,63956.0,46.2944,46.4739,46.266,46.4739,63956.0
2018-07-26 09:40:00,49.19,49.38,49.19,49.32,131306.0,46.4739,46.6534,46.4739,46.5967,131306.0
2018-07-26 09:45:00,49.31,49.37,49.26,49.28,60648.0,46.5872,46.6439,46.54,46.5589,60648.0
2018-07-26 09:50:00,49.29,49.38,49.23,49.35,43920.0,46.5683,46.6534,46.5117,46.625,43920.0
2018-07-26 09:55:00,49.35,49.4,49.26,49.34,58182.0,46.625,46.6723,46.54,46.6156,58182.0
2018-07-26 10:00:00,49.34,49.38,49.29,49.33,29432.0,46.6156,46.6534,46.5683,46.6061,29432.0
2018-07-26 10:05:00,49.29,49.29,49.2,49.26,20344.0,46.5683,46.5683,46.4833,46.54,20344.0
2018-07-26 10:10:00,49.27,49.33,49.2,49.22,23106.0,46.5495,46.6061,46.4833,46.5022,23106.0
2018-07-26 10:15:00,49.22,49.24,49.19,49.24,11960.0,46.5022,46.5211,46.4739,46.5211,11960.0
2018-07-26 10:20:00,49.22,49.24,49.13,49.19,9424.0,46.5022,46.5211,46.4172,46.4739,9424.0
2018-07-26 10:25:00,49.17,49.22,49.12,49.12,31600.0,46.455,46.5022,46.4077,46.4077,31600.0
2018-07-26 10:30:00,49.13,49.22,49.1,49.2,17754.0,46.4172,46.5022,46.3888,46.4833,17754.0
2018-07-26 10:35:00,49.18,49.36,49.18,49.35,26838.0,46.4644,46.6345,46.4644,46.625,26838.0
2018-07-26 10:40:00,49.35,49.37,49.27,49.3,22572.0,46.625,46.6439,46.5495,46.5778,22572.0
2018-07-26 10:45:00,49.3,49.31,49.23,49.24,29554.0,46.5778,46.5872,46.5117,46.5211,29554.0
2018-07-26 10:50:00,49.25,49.37,49.25,49.34,9800.0,46.5306,46.6439,46.5306,46.6156,9800.0
2018-07-26 10:55:00,49.33,49.35,49.26,49.31,13660.0,46.6061,46.625,46.54,46.5872,13660.0
2018-07-26 11:00:00,49.3,49.33,49.25,49.3,6950.0,46.5778,46.6061,46.5306,46.5778,6950.0
2018-07-26 11:05:00,49.3,49.43,49.3,49.38,22834.0,46.5778,46.7006,46.5778,46.6534,22834.0
2018-07-26 11:10:00,49.34,49.38,49.29,49.33,9830.0,46.6156,46.6534,46.5683,46.6061,9830.0
2018-07-26 11:15:00,49.34,49.34,49.29,49.31,7410.0,46.6156,46.6156,46.5683,46.5872,7410.0
2018-07-26 11:20:00,49.31,49.34,49.27,49.27,14000.0,46.5872,46.6156,46.5495,46.5495,14000.0
2018-07-26 11:25:00,49.25,49.25,49.19,49.22,7074.0,46.5306,46.5306,46.4739,46.5022,7074.0
2018-07-26 11:30:00,49.22,49.24,49.19,49.2,12160.0,46.5022,46.5211,46.4739,46.4833,12160.0
2018-07-26 11:35:00,49.19,49.24,49.18,49.24,18626.0,46.4739,46.5211,46.4644,46.5211,18626.0
2018-07-26 11:40:00,49.24,49.32,49.24,49.29,13428.0,46.5211,46.5967,46.5211,46.5683,13428.0
2018-07-26 11:45:00,49.29,49.29,49.24,49.29,12700.0,46.5683,46.5683,46.5211,46.5683,12700.0
2018-07-26 11:50:00,49.29,49.29,49.23,49.26,11280.0,46.5683,46.5683,46.5117,46.54,11280.0
2018-07-26 11:55:00,49.29,49.31,49.29,49.29,7800.0,46.5683,46.5872,46.5683,46.5683,7800.0
2018-07-26 12:00:00,49.31,49.43,49.31,49.35,27292.0,46.5872,46.7006,46.5872,46.625,27292.0
2018-07-26 12:05:00,49.35,49.35,49.3,49.3,7850.0,46.625,46.625,46.5778,46.5778,7850.0
2018-07-26 12:10:00,49.2,49.3,49.2,49.27,19860.0,46.4833,46.5778,46.4833,46.5495,19860.0
2018-07-26 12:15:00,49.28,49.31,49.2,49.2,10200.0,46.5589,46.5872,46.4833,46.4833,10200.0
2018-07-26 12:20:00,49.2,49.22,49.15,49.17,24620.0,46.4833,46.5022,46.4361,46.455,24620.0
2018-07-26 12:25:00,49.13,49.16,49.13,49.15,14672.0,46.4172,46.4455,46.4172,46.4361,14672.0
2018-07-26 12:30:00,49.15,49.17,49.1,49.1,13192.0,46.4361,46.455,46.3888,46.3888,13192.0
2018-07-26 12:35:00,49.13,49.18,49.12,49.17,10140.0,46.4172,46.4644,46.4077,46.455,10140.0
2018-07-26 12:40:00,49.16,49.17,49.15,49.17,3280.0,46.4455,46.455,46.4361,46.455,3280.0
2018-07-26 12:45:00,49.18,49.18,49.11,49.13,10000.0,46.4644,46.4644,46.3983,46.4172,10000.0
2018-07-26 12:50:00,49.14,49.16,48.97,49.0,72066.0,46.4266,46.4455,46.266,46.2944,72066.0
2018-07-26 12:55:00,49.02,49.05,49.02,49.02,9200.0,46.3133,46.3416,46.3133,46.3133,9200.0
2018-07-26 13:00:00,48.99,49.06,48.97,49.06,41560.0,46.2849,46.351,46.266,46.351,41560.0
2018-07-26 13:05:00,49.06,49.06,48.99,49.04,11800.0,46.351,46.351,46.2849,46.3321,11800.0
2018-07-26 13:10:00,49.04,49.08,49.03,49.08,28446.0,46.3321,46.3699,46.3227,46.3699,28446.0
2018-07-26 13:15:00,49.06,49.2,49.06,49.16,18000.0,46.351,46.4833,46.351,46.4455,18000.0
2018-07-26 13:20:00,49.17,49.25,49.17,49.23,13304.0,46.455,46.5306,46.455,46.5117,13304.0
2018-07-26 13:25:00,49.25,49.27,49.22,49.23,6042.0,46.5306,46.5495,46.5022,46.5117,6042.0
2018-07-26 13:30:00,49.2,49.2,49.15,49.2,11102.0,46.4833,46.4833,46.4361,46.4833,11102.0
2018-07-26 13:35:00,49.18,49.21,49.13,49.13,41444.0,46.4644,46.4928,46.4172,46.4172,41444.0
2018-07-26 13:40:00,49.17,49.19,49.12,49.15,9360.0,46.455,46.4739,46.4077,46.4361,9360.0
2018-07-26 13:45:00,49.16,49.17,49.1,49.15,9852.0,46.4455,46.455,46.3888,46.4361,9852.0
2018-07-26 13:50:00,49.15,49.18,49.13,49.14,12104.0,46.4361,46.4644,46.4172,46.4266,12104.0
2018-07-26 13:55:00,49.12,49.16,49.1,49.15,5052.0,46.4077,46.4455,46.3888,46.4361,5052.0
2018-07-26 14:00:00,49.16,49.16,49.09,49.13,10652.0,46.4455,46.4455,46.3794,46.4172,10652.0
2018-07-26 14:05:00,49.15,49.2,49.12,49.15,14264.0,46.4361,46.4833,46.4077,46.4361,14264.0
2018-07-26 14:10:00,49.19,49.24,49.19,49.22,25786.0,46.4739,46.5211,46.4739,46.5022,25786.0
2018-07-26 14:15:00,49.22,49.23,49.21,49.21,1600.0,46.5022,46.5117,46.4928,46.4928,1600.0
2018-07-26 14:20:00,49.21,49.24,49.18,49.23,15290.0,46.4928,46.5211,46.4644,46.5117,15290.0
2018-07-26 14:25:00,49.25,49.26,49.22,49.26,8670.0,46.5306,46.54,46.5022,46.54,8670.0
2018-07-26 14:30:00,49.25,49.32,49.23,49.28,27472.0,46.5306,46.5967,46.5117,46.5589,27472.0
2018-07-26 14:35:00,49.27,49.35,49.27,49.32,13972.0,46.5495,46.625,46.5495,46.5967,13972.0
2018-07-26 14:40:00,49.33,49.35,49.28,49.28,19800.0,46.6061,46.625,46.5589,46.5589,19800.0
2018-07-26 14:45:00,49.28,49.34,49.28,49.28,9800.0,46.5589,46.6156,46.5589,46.5589,9800.0
2018-07-26 14:50:00,49.32,49.32,49.27,49.27,13760.0,46.5967,46.5967,46.5495,46.5495,13760.0
2018-07-26 14:55:00,49.27,49.27,49.22,49.22,14760.0,46.5495,46.5495,46.5022,46.5022,14760.0
2018-07-26 15:00:00,49.15,49.15,49.08,49.1,8712.0,46.4361,46.4361,46.3699,46.3888,8712.0
2018-07-26 15:05:00,49.12,49.16,49.1,49.16,8800.0,46.4077,46.4455,46.3888,46.4455,8800.0
2018-07-26 15:10:00,49.13,49.13,49.09,49.1,4412.0,46.4172,46.4172,46.3794,46.3888,4412.0
2018-07-26 15:15:00,49.13,49.14,49.11,49.11,5500.0,46.4172,46.4266,46.3983,46.3983,5500.0
2018-07-26 15:20:00,49.13,49.14,49.05,49.09,35754.0,46.4172,46.4266,46.3416,46.3794,35754.0
2018-07-26 15:25:00,49.09,49.13,49.08,49.12,14882.0,46.3794,46.4172,46.3699,46.4077,14882.0
2018-07-26 15:30:00,49.13,49.25,49.13,49.25,16898.0,46.4172,46.5306,46.4172,46.5306,16898.0
2018-07-26 15:35:00,49.27,49.27,49.19,49.21,16450.0,46.5495,46.5495,46.4739,46.4928,16450.0
2018-07-26 15:40:00,49.19,49.19,49.07,49.07,14326.0,46.4739,46.4739,46.3605,46.3605,14326.0
2018-07-26 15:45:00,49.05,49.13,49.04,49.08,18220.0,46.3416,46.4172,46.3321,46.3699,18220.0
2018-07-26 15:50:00,49.06,49.12,49.02,49.09,31752.0,46.351,46.4077,46.3133,46.3794,31752.0
2018-07-26 15:55:00,49.09,49.18,49.07,49.09,78682.0,46.3794,46.4644,46.3605,46.3794,78682.0
2018-07-27 09:30:00,49.21,49.26,49.1,49.18,110602.0,46.4928,46.54,46.3888,46.4644,110602.0
2018-07-27 09:35:00,49.2,49.3,49.19,49.29,43880.0,46.4833,46.5778,46.4739,46.5683,43880.0
2018-07-27 09:40:00,49.26,49.35,49.26,49.33,73754.0,46.54,46.625,46.54,46.6061,73754.0
2018-07-27 09:45:00,49.34,49.34,49.24,49.25,35884.0,46.6156,46.6156,46.5211,46.5306,35884.0
2018-07-27 09:50:00,49.26,49.35,49.2,49.31,42954.0,46.54,46.625,46.4833,46.5872,42954.0
2018-07-27 09:55:00,49.33,49.38,49.11,49.12,74590.0,46.6061,46.6534,46.3983,46.4077,74590.0
2018-07-27 10:00:00,49.13,49.28,49.13,49.24,49726.0,46.4172,46.5589,46.4172,46.5211,49726.0
2018-07-27 10:05:00,49.25,49.3,49.24,49.26,10640.0,46.5306,46.5778,46.5211,46.54,10640.0
2018-07-27 10:10:00,49.26,49.27,49.1,49.12,25772.0,46.54,46.5495,46.3888,46.4077,25772.0
2018-07-27 10:15:00,49.12,49.2,49.1,49.18,23128.0,46.4077,46.4833,46.3888,46.4644,23128.0
2018-07-27 10:20:00,49.2,49.25,49.19,49.23,22422.0,46.4833,46.5306,46.4739,46.5117,22422.0
2018-07-27 10:25:00,49.22,49.27,49.19,49.19,13954.0,46.5022,46.5495,46.4739,46.4739,13954.0
2018-07-27 10:30:00,49.18,49.26,49.14,49.26,11066.0,46.4644,46.54,46.4266,46.54,11066.0
2018-07-27 10:35:00,49.24,49.25,49.18,49.24,15252.0,46.5211,46.5306,46.4644,46.5211,15252.0
2018-07-27 10:40:00,49.24,49.24,49.12,49.21,24480.0,46.5211,46.5211,46.4077,46.4928,24480.0
2018-07-27 10:45:00,49.22,49.23,49.09,49.1,26038.0,46.5022,46.5117,46.3794,46.3888,26038.0
2018-07-27 10:50:00,49.09,49.21,49.09,49.15,25224.0,46.3794,46.4928,46.3794,46.4361,25224.0
2018-07-27 10:55:00,49.13,49.18,49.07,49.18,15752.0,46.4172,46.4644,46.3605,46.4644,15752.0
2018-07-27 11:00:00,49.18,49.2,49.15,49.17,8240.0,46.4644,46.4833,46.4361,46.455,8240.0
2018-07-27 11:05:00,49.1,49.13,49.05,49.08,12436.0,46.3888,46.4172,46.3416,46.3699,12436.0
2018-07-27 11:10:00,49.15,49.17,49.13,49.16,16742.0,46.4361,46.455,46.4172,46.4455,16742.0
2018-07-27 11:15:00,49.15,49.17,49.1,49.16,7804.0,46.4361,46.455,46.3888,46.4455,7804.0
2018-07-27 11:20:00,49.15,49.24,49.13,49.23,16072.0,46.4361,46.5211,46.4172,46.5117,16072.0
2018-07-27 11:25:00,49.23,49.29,49.22,49.29,43422.0,46.5117,46.5683,46.5022,46.5683,43422.0
2018-07-27 11:30:00,49.23,49.31,49.22,49.27,22314.0,46.5117,46.5872,46.5022,46.5495,22314.0
2018-07-27 11:35:00,49.26,49.27,49.21,49.27,18270.0,46.54,46.5495,46.4928,46.5495,18270.0
2018-07-27 11:40:00,49.24,49.27,49.21,49.24,9704.0,46.5211,46.5495,46.4928,46.5211,9704.0
2018-07-27 11:45:00,49.2,49.23,49.19,49.23,5700.0,46.4833,46.5117,46.4739,46.5117,5700.0
2018-07-27 11:50:00,49.2,49.27,49.16,49.22,11836.0,46.4833,46.5495,46.4455,46.5022,11836.0
2018-07-27 11:55:00,49.19,49.19,49.1,49.12,3498.0,46.4739,46.4739,46.3888,46.4077,3498.0
2018-07-27 12:00:00,49.12,49.12,48.88,48.9,133924.0,46.4077,46.4077,46.181,46.1999,133924.0
2018-07-27 12:05:00,48.91,48.95,48.86,48.9,28388.0,46.2093,46.2471,46.1621,46.1999,28388.0
2018-07-27 12:10:00,48.93,48.98,48.93,48.97,3200.0,46.2282,46.2755,46.2282,46.266,3200.0
2018-07-27 12:15:00,48.96,49.01,48.95,48.99,21086.0,46.2566,46.3038,46.2471,46.2849,21086.0
2018-07-27 12:20:00,48.97,48.98,48.91,48.92,16302.0,46.266,46.2755,46.2093,46.2188,16302.0
2018-07-27 12:25:00,48.94,48.94,48.85,48.91,11954.0,46.2377,46.2377,46.1526,46.2093,11954.0
2018-07-27 12:30:00,48.91,48.91,48.78,48.81,22464.0,46.2093,46.2093,46.0865,46.1148,22464.0
2018-07-27 12:35:00,48.78,48.82,48.5,48.55,60948.0,46.0865,46.1243,45.822,45.8692,60948.0
2018-07-27 12:40:00,48.52,48.63,48.51,48.6,36650.0,45.8409,45.9448,45.8314,45.9164,36650.0
2018-07-27 12:45:00,48.61,48.63,48.54,48.54,18234.0,45.9259,45.9448,45.8598,45.8598,18234.0
2018-07-27 12:50:00,48.53,48.56,48.46,48.54,21980.0,45.8503,45.8787,45.7842,45.8598,21980.0
2018-07-27 12:55:00,48.52,48.54,48.34,48.36,39174.0,45.8409,45.8598,45.6708,45.6897,39174.0
2018-07-27 13:00:00,48.37,48.37,48.19,48.33,94198.0,45.6991,45.6991,45.5291,45.6614,94198.0
2018-07-27 13:05:00,48.34,48.49,48.32,48.35,45936.0,45.6708,45.8125,45.6519,45.6802,45936.0
2018-07-27 13:10:00,48.34,48.39,48.28,48.37,23520.0,45.6708,45.718,45.6141,45.6991,23520.0
2018-07-27 13:15:00,48.37,48.4,48.24,48.4,17000.0,45.6991,45.7275,45.5763,45.7275,17000.0
2018-07-27 13:20:00,48.41,48.42,48.31,48.32,19606.0,45.7369,45.7464,45.6425,45.6519,19606.0
2018-07-27 13:25:00,48.35,48.45,48.34,48.45,14250.0,45.6802,45.7747,45.6708,45.7747,14250.0
2018-07-27 13:30:00,48.43,48.43,48.34,48.38,5310.0,45.7558,45.7558,45.6708,45.7086,5310.0
2018-07-27 13:35:00,48.42,48.49,48.35,48.49,24220.0,45.7464,45.8125,45.6802,45.8125,24220.0
2018-07-27 13:40:00,48.49,48.55,48.46,48.55,24696.0,45.8125,45.8692,45.7842,45.8692,24696.0
2018-07-27 13:45:00,48.57,48.61,48.54,48.59,39892.0,45.8881,45.9259,45.8598,45.907,39892.0
2018-07-27 13:50:00,48.58,48.64,48.58,48.62,12684.0,45.8975,45.9542,45.8975,45.9353,12684.0
2018-07-27 13:55:00,48.62,48.66,48.6,48.65,11200.0,45.9353,45.9731,45.9164,45.9637,11200.0
2018-07-27 14:00:00,48.63,48.71,48.62,48.66,17092.0,45.9448,46.0204,45.9353,45.9731,17092.0
2018-07-27 14:05:00,48.66,48.66,48.58,48.58,18860.0,45.9731,45.9731,45.8975,45.8975,18860.0
2018-07-27 14:10:00,48.61,48.63,48.58,48.59,18900.0,45.9259,45.9448,45.8975,45.907,18900.0
2018-07-27 14:15:00,48.55,48.57,48.43,48.44,30500.0,45.8692,45.8881,45.7558,45.7653,30500.0
2018-07-27 14:20:00,48.46,48.46,48.43,48.44,8382.0,45.7842,45.7842,45.7558,45.7653,8382.0
2018-07-27 14:25:00,48.44,48.45,48.38,48.38,9600.0,45.7653,45.7747,45.7086,45.7086,9600.0
2018-07-27 14:30:00,48.41,48.58,48.36,48.54,27224.0,45.7369,45.8975,45.6897,45.8598,27224.0
2018-07-27 14:35:00,48.49,48.5,48.34,48.35,12052.0,45.8125,45.822,45.6708,45.6802,12052.0
2018-07-27 14:40:00,48.37,48.49,48.36,48.37,29894.0,45.6991,45.8125,45.6897,45.6991,29894.0
2018-07-27 14:45:00,48.41,48.43,48.35,48.35,6674.0,45.7369,45.7558,45.6802,45.6802,6674.0
2018-07-27 14:50:00,48.37,48.5,48.37,48.5,11566.0,45.6991,45.822,45.6991,45.822,11566.0
2018-07-27 14:55:00,48.5,48.5,48.42,48.45,6960.0,45.822,45.822,45.7464,45.7747,6960.0
2018-07-27 15:00:00,48.45,48.63,48.45,48.6,17400.0,45.7747,45.9448,45.7747,45.9164,17400.0
2018-07-27 15:05:00,48.6,48.67,48.6,48.61,14204.0,45.9164,45.9826,45.9164,45.9259,14204.0
2018-07-27 15:10:00,48.62,48.71,48.6,48.65,19000.0,45.9353,46.0204,45.9164,45.9637,19000.0
2018-07-27 15:15:00,48.65,48.67,48.6,48.64,9400.0,45.9637,45.9826,45.9164,45.9542,9400.0
2018-07-27 15:20:00,48.62,48.66,48.59,48.65,18598.0,45.9353,45.9731,45.907,45.9637,18598.0
2018-07-27 15:25:00,48.65,48.67,48.52,48.52,22700.0,45.9637,45.9826,45.8409,45.8409,22700.0
2018-07-27 15:30:00,48.52,48.65,48.51,48.63,18600.0,45.8409,45.9637,45.8314,45.9448,18600.0
2018-07-27 15:35:00,48.59,48.6,48.55,48.58,22818.0,45.907,45.9164,45.8692,45.8975,22818.0
2018-07-27 15:40:00,48.52,48.68,48.52,48.63,24092.0,45.8409,45.992,45.8409,45.9448,24092.0
2018-07-27 15:45:00,48.59,48.65,48.55,48.62,32080.0,45.907,45.9637,45.8692,45.9353,32080.0
2018-07-27 15:50:00,48.62,48.72,48.57,48.57,44248.0,45.9353,46.0298,45.8881,45.8881,44248.0
2018-07-27 15:55:00,48.57,48.68,48.57,48.65,37722.0,45.8881,45.992,45.8881,45.9637,37722.0
2018-07-30 09:30:00,48.73,48.88,48.6,48.6,34600.0,46.0393,46.181,45.9164,45.9164,34600.0
2018-07-30 09:35:00,48.63,48.74,48.58,48.71,18544.0,45.9448,46.0487,45.8975,46.0204,18544.0
2018-07-30 09:40:00,48.67,48.76,48.67,48.7,23280.0,45.9826,46.0676,45.9826,46.0109,23280.0
2018-07-30 09:45:00,48.73,48.92,48.73,48.92,30698.0,46.0393,46.2188,46.0393,46.2188,30698.0
2018-07-30 09:50:00,48.9,48.9,48.76,48.8,14120.0,46.1999,46.1999,46.0676,46.1054,14120.0
2018-07-30 09:55:00,48.78,48.84,48.71,48.71,15500.0,46.0865,46.1432,46.0204,46.0204,15500.0
2018-07-30 10:00:00,48.72,48.75,48.66,48.68,19670.0,46.0298,46.0582,45.9731,45.992,19670.0
2018-07-30 10:05:00,48.68,48.69,48.55,48.62,19916.0,45.992,46.0015,45.8692,45.9353,19916.0
2018-07-30 10:10:00,48.62,48.62,48.53,48.54,12120.0,45.9353,45.9353,45.8503,45.8598,12120.0
2018-07-30 10:15:00,48.55,48.67,48.51,48.67,32564.0,45.8692,45.9826,45.8314,45.9826,32564.0
2018-07-30 10:20:00,48.7,48.7,48.58,48.62,18578.0,46.0109,46.0109,45.8975,45.9353,18578.0
2018-07-30 10:25:00,48.58,48.74,48.58,48.74,21608.0,45.8975,46.0487,45.8975,46.0487,21608.0
2018-07-30 10:30:00,48.74,48.76,48.63,48.63,15184.0,46.0487,46.0676,45.9448,45.9448,15184.0
2018-07-30 10:35:00,48.58,48.6,48.51,48.58,30848.0,45.8975,45.9164,45.8314,45.8975,30848.0
2018-07-30 10:40:00,48.52,48.56,48.48,48.56,24428.0,45.8409,45.8787,45.8031,45.8787,24428.0
2018-07-30 10:45:00,48.55,48.58,48.5,48.5,5880.0,45.8692,45.8975,45.822,45.822,5880.0
2018-07-30 10:50:00,48.5,48.52,48.44,48.45,15984.0,45.822,45.8409,45.7653,45.7747,15984.0
2018-07-30 10:55:00,48.45,48.51,48.44,48.47,17880.0,45.7747,45.8314,45.7653,45.7936,17880.0
2018-07-30 11:00:00,48.46,48.52,48.37,48.49,28814.0,45.7842,45.8409,45.6991,45.8125,28814.0
2018-07-30 11:05:00,48.55,48.57,48.47,48.47,15300.0,45.8692,45.8881,45.7936,45.7936,15300.0
2018-07-30 11:10:00,48.48,48.49,48.4,48.44,12556.0,45.8031,45.8125,45.7275,45.7653,12556.0
2018-07-30 11:15:00,48.48,48.49,48.35,48.41,11506.0,45.8031,45.8125,45.6802,45.7369,11506.0
2018-07-30 11:20:00,48.42,48.46,48.38,48.44,14288.0,45.7464,45.7842,45.7086,45.7653,14288.0
2018-07-30 11:25:00,48.43,48.45,48.38,48.41,7800.0,45.7558,45.7747,45.7086,45.7369,7800.0
2018-07-30 11:30:00,48.47,48.48,48.35,48.38,10926.0,45.7936,45.8031,45.6802,45.7086,10926.0
2018-07-30 11:35:00,48.35,48.35,48.25,48.25,27204.0,45.6802,45.6802,45.5858,45.5858,27204.0
2018-07-30 11:40:00,48.25,48.34,48.25,48.29,11246.0,45.5858,45.6708,45.5858,45.6236,11246.0
2018-07-30 11:45:00,48.29,48.3,48.21,48.24,10322.0,45.6236,45.633,45.548,45.5763,10322.0
2018-07-30 11:50:00,48.24,48.31,48.22,48.27,46946.0,45.5763,45.6425,45.5574,45.6047,46946.0
2018-07-30 11:55:00,48.32,48.38,48.29,48.29,31126.0,45.6519,45.7086,45.6236,45.6236,31126.0
2018-07-30 12:00:00,48.29,48.29,48.17,48.17,30404.0,45.6236,45.6236,45.5102,45.5102,30404.0
2018-07-30 12:05:00,48.18,48.24,48.17,48.18,10600.0,45.5196,45.5763,45.5102,45.5196,10600.0
2018-07-30 12:10:00,48.18,48.19,48.07,48.09,16150.0,45.5196,45.5291,45.4157,45.4346,16150.0
2018-07-30 12:15:00,48.08,48.1,48.05,48.05,18920.0,45.4252,45.4441,45.3968,45.3968,18920.0
2018-07-30 12:20:00,48.05,48.09,47.98,48.04,25374.0,45.3968,45.4346,45.3307,45.3874,25374.0
2018-07-30 12:25:00,48.04,48.1,48.02,48.04,23154.0,45.3874,45.4441,45.3685,45.3874,23154.0
2018-07-30 12:30:00,48.05,48.08,48.0,48.0,11444.0,45.3968,45.4252,45.3496,45.3496,11444.0
2018-07-30 12:35:00,48.01,48.06,47.99,48.01,8060.0,45.359,45.4063,45.3401,45.359,8060.0
2018-07-30 12:40:00,48.0,48.02,47.93,48.01,49114.0,45.3496,45.3685,45.2834,45.359,49114.0
2018-07-30 12:45:00,48.0,48.0,47.87,47.9,21666.0,45.3496,45.3496,45.2268,45.2551,21666.0
2018-07-30 12:50:00,47.89,47.96,47.89,47.95,8262.0,45.2456,45.3118,45.2456,45.3023,8262.0
2018-07-30 12:55:00,47.94,48.02,47.94,47.98,22306.0,45.2929,45.3685,45.2929,45.3307,22306.0
2018-07-30 13:00:00,47.98,47.98,47.85,47.85,10694.0,45.3307,45.3307,45.2079,45.2079,10694.0
2018-07-30 13:05:00,47.85,48.0,47.83,48.0,13402.0,45.2079,45.3496,45.189,45.3496,13402.0
2018-07-30 13:10:00,48.01,48.06,48.01,48.05,6080.0,45.359,45.4063,45.359,45.3968,6080.0
2018-07-30 13:15:00,48.06,48.08,48.03,48.03,7190.0,45.4063,45.4252,45.3779,45.3779,7190.0
2018-07-30 13:20:00,48.05,48.17,48.05,48.15,10766.0,45.3968,45.5102,45.3968,45.4913,10766.0
2018-07-30 13:25:00,48.1,48.17,48.09,48.16,11500.0,45.4441,45.5102,45.4346,45.5007,11500.0
2018-07-30 13:30:00,48.16,48.21,48.13,48.2,29510.0,45.5007,45.548,45.4724,45.5385,29510.0
2018-07-30 13:35:00,48.21,48.22,48.18,48.22,9750.0,45.548,45.5574,45.5196,45.5574,9750.0
2018-07-30 13:40:00,48.22,48.23,48.18,48.18,4764.0,45.5574,45.5669,45.5196,45.5196,4764.0
2018-07-30 13:45:00,48.18,48.22,48.16,48.18,9754.0,45.5196,45.5574,45.5007,45.5196,9754.0
2018-07-30 13:50:00,48.22,48.31,48.21,48.27,22828.0,45.5574,45.6425,45.548,45.6047,22828.0
2018-07-30 13:55:00,48.27,48.29,48.23,48.29,7514.0,45.6047,45.6236,45.5669,45.6236,7514.0
2018-07-30 14:00:00,48.29,48.31,48.24,48.28,8200.0,45.6236,45.6425,45.5763,45.6141,8200.0
2018-07-30 14:05:00,48.28,48.31,48.24,48.24,3460.0,45.6141,45.6425,45.5763,45.5763,3460.0
2018-07-30 14:10:00,48.25,48.26,48.22,48.26,5850.0,45.5858,45.5952,45.5574,45.5952,5850.0
2018-07-30 14:15:00,48.26,48.27,48.23,48.23,5596.0,45.5952,45.6047,45.5669,45.5669,5596.0
2018-07-30 14:20:00,48.22,48.22,48.16,48.16,6414.0,45.5574,45.5574,45.5007,45.5007,6414.0
2018-07-30 14:25:00,48.15,48.18,48.15,48.17,2060.0,45.4913,45.5196,45.4913,45.5102,2060.0
2018-07-30 14:30:00,48.18,48.21,48.13,48.15,5104.0,45.5196,45.548,45.4724,45.4913,5104.0
2018-07-30 14:35:00,48.2,48.33,48.09,48.1,26160.0,45.5385,45.6614,45.4346,45.4441,26160.0
2018-07-30 14:40:00,48.1,48.12,48.08,48.1,9554.0,45.4441,45.4629,45.4252,45.4441,9554.0
2018-07-30 14:45:00,48.08,48.13,48.07,48.12,41500.0,45.4252,45.4724,45.4157,45.4629,41500.0
2018-07-30 14:50:00,48.13,48.15,48.11,48.11,7946.0,45.4724,45.4913,45.4535,45.4535,7946.0
2018-07-30 14:55:00,48.11,48.17,48.04,48.05,15946.0,45.4535,45.5102,45.3874,45.3968,15946.0
2018-07-30 15:00:00,48.07,48.13,48.03,48.09,16442.0,45.4157,45.4724,45.3779,45.4346,16442.0
2018-07-30 15:05:00,48.1,48.11,48.06,48.09,9980.0,45.4441,45.4535,45.4063,45.4346,9980.0
2018-07-30 15:10:00,48.08,48.08,47.95,48.02,19510.0,45.4252,45.4252,45.3023,45.3685,19510.0
2018-07-30 15:15:00,48.02,48.02,47.91,47.92,26290.0,45.3685,45.3685,45.2645,45.274,26290.0
2018-07-30 15:20:00,47.93,47.99,47.92,47.93,12800.0,45.2834,45.3401,45.274,45.2834,12800.0
2018-07-30 15:25:00,47.92,47.96,47.87,47.88,17504.0,45.274,45.3118,45.2268,45.2362,17504.0
2018-07-30 15:30:00,47.85,48.0,47.79,48.0,24750.0,45.2079,45.3496,45.1512,45.3496,24750.0
2018-07-30 15:35:00,47.98,48.0,47.88,47.88,32312.0,45.3307,45.3496,45.2362,45.2362,32312.0
2018-07-30 15:40:00,47.88,47.88,47.81,47.82,13280.0,45.2362,45.2362,45.1701,45.1795,13280.0
2018-07-30 15:45:00,47.8,47.81,47.74,47.77,36874.0,45.1606,45.1701,45.1039,45.1323,36874.0
2018-07-30 15:50:00,47.74,47.89,47.74,47.77,48610.0,45.1039,45.2456,45.1039,45.1323,48610.0
2018-07-30 15:55:00,47.77,47.84,47.71,47.82,61328.0,45.1323,45.1984,45.0756,45.1795,61328.0
2018-07-31 09:30:00,48.31,48.43,48.3,48.4,35292.0,45.6425,45.7558,45.633,45.7275,35292.0
2018-07-31 09:35:00,48.46,48.46,48.29,48.34,29300.0,45.7842,45.7842,45.6236,45.6708,29300.0
2018-07-31 09:40:00,48.35,48.43,48.31,48.32,17930.0,45.6802,45.7558,45.6425,45.6519,17930.0
2018-07-31 09:45:00,48.35,48.44,48.34,48.37,52950.0,45.6802,45.7653,45.6708,45.6991,52950.0
2018-07-31 09:50:00,48.35,48.35,48.22,48.27,19980.0,45.6802,45.6802,45.5574,45.6047,19980.0
2018-07-31 09:55:00,48.31,48.34,48.24,48.31,10042.0,45.6425,45.6708,45.5763,45.6425,10042.0
2018-07-31 10:00:00,48.32,48.51,48.32,48.47,30344.0,45.6519,45.8314,45.6519,45.7936,30344.0
2018-07-31 10:05:00,48.49,48.51,48.45,48.5,32352.0,45.8125,45.8314,45.7747,45.822,32352.0
2018-07-31 10:10:00,48.51,48.57,48.49,48.52,27606.0,45.8314,45.8881,45.8125,45.8409,27606.0
2018-07-31 10:15:00,48.52,48.52,48.35,48.38,23964.0,45.8409,45.8409,45.6802,45.7086,23964.0
2018-07-31 10:20:00,48.42,48.42,48.27,48.28,19992.0,45.7464,45.7464,45.6047,45.6141,19992.0
2018-07-31 10:25:00,48.24,48.33,48.24,48.3,22332.0,45.5763,45.6614,45.5763,45.633,22332.0
2018-07-31 10:30:00,48.34,48.44,48.34,48.44,18326.0,45.6708,45.7653,45.6708,45.7653,18326.0
2018-07-31 10:35:00,48.42,48.44,48.42,48.44,1600.0,45.7464,45.7653,45.7464,45.7653,1600.0
2018-07-31 10:40:00,48.41,48.41,48.35,48.38,6188.0,45.7369,45.7369,45.6802,45.7086,6188.0
2018-07-31 10:45:00,48.43,48.44,48.35,48.38,10304.0,45.7558,45.7653,45.6802,45.7086,10304.0
2018-07-31 10:50:00,48.38,48.41,48.33,48.41,14634.0,45.7086,45.7369,45.6614,45.7369,14634.0
2018-07-31 10:55:00,48.43,48.43,48.38,48.39,3600.0,45.7558,45.7558,45.7086,45.718,3600.0
2018-07-31 11:00:00,48.41,48.45,48.41,48.45,5900.0,45.7369,45.7747,45.7369,45.7747,5900.0
2018-07-31 11:05:00,48.47,48.49,48.45,48.49,4614.0,45.7936,45.8125,45.7747,45.8125,4614.0
2018-07-31 11:10:00,48.48,48.52,48.48,48.5,13500.0,45.8031,45.8409,45.8031,45.822,13500.0
2018-07-31 11:15:00,48.52,48.53,48.43,48.46,14186.0,45.8409,45.8503,45.7558,45.7842,14186.0
2018-07-31 11:20:00,48.46,48.49,48.45,48.48,3000.0,45.7842,45.8125,45.7747,45.8031,3000.0
2018-07-31 11:25:00,48.49,48.49,48.41,48.42,3000.0,45.8125,45.8125,45.7369,45.7464,3000.0
2018-07-31 11:30:00,48.44,48.47,48.44,48.44,5340.0,45.7653,45.7936,45.7653,45.7653,5340.0
2018-07-31 11:35:00,48.49,48.49,48.42,48.44,5820.0,45.8125,45.8125,45.7464,45.7653,5820.0
2018-07-31 11:40:00,48.45,48.47,48.4,48.47,3678.0,45.7747,45.7936,45.7275,45.7936,3678.0
2018-07-31 11:45:00,48.49,48.65,48.48,48.6,31102.0,45.8125,45.9637,45.8031,45.9164,31102.0
2018-07-31 11:50:00,48.65,48.65,48.6,48.6,7100.0,45.9637,45.9637,45.9164,45.9164,7100.0
2018-07-31 11:55:00,48.6,48.65,48.6,48.65,5886.0,45.9164,45.9637,45.9164,45.9637,5886.0
2018-07-31 12:00:00,48.66,48.68,48.63,48.66,11990.0,45.9731,45.992,45.9448,45.9731,11990.0
2018-07-31 12:05:00,48.67,48.72,48.67,48.69,9624.0,45.9826,46.0298,45.9826,46.0015,9624.0
2018-07-31 12:10:00,48.7,48.76,48.69,48.76,19126.0,46.0109,46.0676,46.0015,46.0676,19126.0
2018-07-31 12:15:00,48.75,48.77,48.74,48.77,5654.0,46.0582,46.0771,46.0487,46.0771,5654.0
2018-07-31 12:20:00,48.79,48.82,48.79,48.81,13620.0,46.096,46.1243,46.096,46.1148,13620.0
2018-07-31 12:25:00,48.83,48.84,48.8,48.8,4052.0,46.1337,46.1432,46.1054,46.1054,4052.0
2018-07-31 12:30:00,48.74,48.76,48.72,48.75,4086.0,46.0487,46.0676,46.0298,46.0582,4086.0
2018-07-31 12:35:00,48.76,48.8,48.76,48.8,1600.0,46.0676,46.1054,46.0676,46.1054,1600.0
2018-07-31 12:40:00,48.81,48.83,48.78,48.78,6884.0,46.1148,46.1337,46.0865,46.0865,6884.0
2018-07-31 12:45:00,48.8,48.81,48.74,48.8,5200.0,46.1054,46.1148,46.0487,46.1054,5200.0
2018-07-31 12:50:00,48.78,48.78,48.78,48.78,200.0,46.0865,46.0865,46.0865,46.0865,200.0
2018-07-31 12:55:00,48.79,48.79,48.78,48.79,2800.0,46.096,46.096,46.0865,46.096,2800.0
2018-07-31 13:00:00,48.78,48.8,48.75,48.77,3224.0,46.0865,46.1054,46.0582,46.0771,3224.0
2018-07-31 13:05:00,48.79,48.82,48.76,48.81,42786.0,46.096,46.1243,46.0676,46.1148,42786.0
2018-07-31 13:10:00,48.78,48.79,48.66,48.67,12198.0,46.0865,46.096,45.9731,45.9826,12198.0
2018-07-31 13:15:00,48.68,48.74,48.67,48.74,5500.0,45.992,46.0487,45.9826,46.0487,5500.0
2018-07-31 13:20:00,48.74,48.75,48.73,48.74,4328.0,46.0487,46.0582,46.0393,46.0487,4328.0
2018-07-31 13:25:00,48.76,48.77,48.74,48.74,4728.0,46.0676,46.0771,46.0487,46.0487,4728.0
2018-07-31 13:30:00,48.75,48.77,48.74,48.77,7500.0,46.0582,46.0771,46.0487,46.0771,7500.0
2018-07-31 13:35:00,48.74,48.79,48.74,48.76,6440.0,46.0487,46.096,46.0487,46.0676,6440.0
2018-07-31 13:40:00,48.74,48.74,48.74,48.74,940.0,46.0487,46.0487,46.0487,46.0487,940.0
2018-07-31 13:45:00,48.71,48.75,48.71,48.73,7520.0,46.0204,46.0582,46.0204,46.0393,7520.0
2018-07-31 13:50:00,48.73,48.74,48.73,48.74,1880.0,46.0393,46.0487,46.0393,46.0487,1880.0
2018-07-31 13:55:00,48.74,48.74,48.68,48.73,2400.0,46.0487,46.0487,45.992,46.0393,2400.0
2018-07-31 14:00:00,48.73,48.73,48.73,48.73,0.0,46.0393,46.0393,46.0393,46.0393,0.0
2018-07-31 14:05:00,48.62,48.65,48.62,48.65,27400.0,45.9353,45.9637,45.9353,45.9637,27400.0
2018-07-31 14:10:00,48.63,48.63,48.6,48.6,2800.0,45.9448,45.9448,45.9164,45.9164,2800.0
2018-07-31 14:15:00,48.6,48.65,48.59,48.63,3000.0,45.9164,45.9637,45.907,45.9448,3000.0
2018-07-31 14:20:00,48.63,48.63,48.59,48.6,5800.0,45.9448,45.9448,45.907,45.9164,5800.0
2018-07-31 14:25:00,48.61,48.62,48.61,48.62,1200.0,45.9259,45.9353,45.9259,45.9353,1200.0
2018-07-31 14:30:00,48.6,48.63,48.6,48.62,3000.0,45.9164,45.9448,45.9164,45.9353,3000.0
2018-07-31 14:35:00,48.61,48.71,48.6,48.63,13536.0,45.9259,46.0204,45.9164,45.9448,13536.0
2018-07-31 14:40:00,48.62,48.69,48.58,48.69,9322.0,45.9353,46.0015,45.8975,46.0015,9322.0
2018-07-31 14:45:00,48.66,48.69,48.63,48.69,20742.0,45.9731,46.0015,45.9448,46.0015,20742.0
2018-07-31 14:50:00,48.67,48.71,48.66,48.66,2620.0,45.9826,46.0204,45.9731,45.9731,2620.0
2018-07-31 14:55:00,48.68,48.69,48.62,48.63,7254.0,45.992,46.0015,45.9353,45.9448,7254.0
2018-07-31 15:00:00,48.59,48.59,48.53,48.55,8458.0,45.907,45.907,45.8503,45.8692,8458.0
2018-07-31 15:05:00,48.54,48.55,48.5,48.52,37322.0,45.8598,45.8692,45.822,45.8409,37322.0
2018-07-31 15:10:00,48.51,48.56,48.5,48.55,15786.0,45.8314,45.8787,45.822,45.8692,15786.0
2018-07-31 15:15:00,48.54,48.55,48.45,48.48,13926.0,45.8598,45.8692,45.7747,45.8031,13926.0
2018-07-31 15:20:00,48.49,48.53,48.49,48.52,7680.0,45.8125,45.8503,45.8125,45.8409,7680.0
2018-07-31 15:25:00,48.52,48.54,48.52,48.52,4000.0,45.8409,45.8598,45.8409,45.8409,4000.0
2018-07-31 15:30:00,48.54,48.54,48.49,48.5,7984.0,45.8598,45.8598,45.8125,45.822,7984.0
2018-07-31 15:35:00,48.49,48.54,48.44,48.52,23718.0,45.8125,45.8598,45.7653,45.8409,23718.0
2018-07-31 15:40:00,48.49,48.49,48.44,48.49,7684.0,45.8125,45.8125,45.7653,45.8125,7684.0
2018-07-31 15:45:00,48.51,48.54,48.27,48.31,56154.0,45.8314,45.8598,45.6047,45.6425,56154.0
2018-07-31 15:50:00,48.33,48.38,48.25,48.37,30348.0,45.6614,45.7086,45.5858,45.6991,30348.0
2018-07-31 15:55:00,48.37,48.51,48.37,48.43,39490.0,45.6991,45.8314,45.6991,45.7558,39490.0
2018-08-01 09:30:00,48.48,48.49,48.42,48.47,15924.0,45.8031,45.8125,45.7464,45.7936,15924.0
2018-08-01 09:35:00,48.51,48.51,48.44,48.47,5660.0,45.8314,45.8314,45.7653,45.7936,5660.0
2018-08-01 09:40:00,48.48,48.55,48.43,48.48,12340.0,45.8031,45.8692,45.7558,45.8031,12340.0
2018-08-01 09:45:00,48.47,48.48,48.38,48.43,11930.0,45.7936,45.8031,45.7086,45.7558,11930.0
2018-08-01 09:50:00,48.45,48.48,48.41,48.44,7420.0,45.7747,45.8031,45.7369,45.7653,7420.0
2018-08-01 09:55:00,48.46,48.52,48.45,48.51,10622.0,45.7842,45.8409,45.7747,45.8314,10622.0
2018-08-01 10:00:00,48.54,48.54,48.43,48.5,16448.0,45.8598,45.8598,45.7558,45.822,16448.0
2018-08-01 10:05:00,48.51,48.53,48.48,48.52,11606.0,45.8314,45.8503,45.8031,45.8409,11606.0
2018-08-01 10:10:00,48.54,48.63,48.54,48.63,10680.0,45.8598,45.9448,45.8598,45.9448,10680.0
2018-08-01 10:15:00,48.64,48.64,48.6,48.63,2300.0,45.9542,45.9542,45.9164,45.9448,2300.0
2018-08-01 10:20:00,48.63,48.7,48.63,48.67,2700.0,45.9448,46.0109,45.9448,45.9826,2700.0
2018-08-01 10:25:00,48.68,48.72,48.67,48.7,6954.0,45.992,46.0298,45.9826,46.0109,6954.0
2018-08-01 10:30:00,48.71,48.73,48.7,48.7,14576.0,46.0204,46.0393,46.0109,46.0109,14576.0
2018-08-01 10:35:00,48.7,48.77,48.7,48.77,4630.0,46.0109,46.0771,46.0109,46.0771,4630.0
2018-08-01 10:40:00,48.76,48.8,48.72,48.78,14030.0,46.0676,46.1054,46.0298,46.0865,14030.0
2018-08-01 10:45:00,48.8,48.82,48.76,48.77,9284.0,46.1054,46.1243,46.0676,46.0771,9284.0
2018-08-01 10:50:00,48.74,48.77,48.73,48.75,4850.0,46.0487,46.0771,46.0393,46.0582,4850.0
2018-08-01 10:55:00,48.68,48.69,48.68,48.69,2400.0,45.992,46.0015,45.992,46.0015,2400.0
2018-08-01 11:00:00,48.68,48.68,48.63,48.63,7060.0,45.992,45.992,45.9448,45.9448,7060.0
2018-08-01 11:05:00,48.62,48.62,48.58,48.62,22192.0,45.9353,45.9353,45.8975,45.9353,22192.0
2018-08-01 11:10:00,48.57,48.57,48.47,48.51,9926.0,45.8881,45.8881,45.7936,45.8314,9926.0
2018-08-01 11:15:00,48.51,48.52,48.51,48.51,2416.0,45.8314,45.8409,45.8314,45.8314,2416.0
2018-08-01 11:20:00,48.48,48.49,48.41,48.45,10740.0,45.8031,45.8125,45.7369,45.7747,10740.0
2018-08-01 11:25:00,48.45,48.46,48.43,48.46,3420.0,45.7747,45.7842,45.7558,45.7842,3420.0
2018-08-01 11:30:00,48.42,48.42,48.24,48.26,15150.0,45.7464,45.7464,45.5763,45.5952,15150.0
2018-08-01 11:35:00,48.26,48.31,48.24,48.31,15300.0,45.5952,45.6425,45.5763,45.6425,15300.0
2018-08-01 11:40:00,48.28,48.29,48.25,48.27,4150.0,45.6141,45.6236,45.5858,45.6047,4150.0
2018-08-01 11:45:00,48.27,48.27,48.24,48.24,3000.0,45.6047,45.6047,45.5763,45.5763,3000.0
2018-08-01 11:50:00,48.22,48.24,48.16,48.24,12510.0,45.5574,45.5763,45.5007,45.5763,12510.0
2018-08-01 11:55:00,48.23,48.23,48.21,48.22,800.0,45.5669,45.5669,45.548,45.5574,800.0
2018-08-01 12:00:00,48.19,48.19,48.03,48.06,25844.0,45.5291,45.5291,45.3779,45.4063,25844.0
2018-08-01 12:05:00,48.06,48.1,48.0,48.09,20460.0,45.4063,45.4441,45.3496,45.4346,20460.0
2018-08-01 12:10:00,48.13,48.13,48.11,48.13,2736.0,45.4724,45.4724,45.4535,45.4724,2736.0
2018-08-01 12:15:00,48.09,48.1,48.09,48.1,400.0,45.4346,45.4441,45.4346,45.4441,400.0
2018-08-01 12:20:00,48.08,48.08,47.94,47.95,13866.0,45.4252,45.4252,45.2929,45.3023,13866.0
2018-08-01 12:25:00,47.93,47.95,47.88,47.93,10200.0,45.2834,45.3023,45.2362,45.2834,10200.0
2018-08-01 12:30:00,47.91,47.95,47.88,47.93,9080.0,45.2645,45.3023,45.2362,45.2834,9080.0
2018-08-01 12:35:00,47.94,47.96,47.94,47.96,6102.0,45.2929,45.3118,45.2929,45.3118,6102.0
2018-08-01 12:40:00,47.92,47.99,47.9,47.99,9720.0,45.274,45.3401,45.2551,45.3401,9720.0
2018-08-01 12:45:00,47.98,48.01,47.97,48.01,16500.0,45.3307,45.359,45.3212,45.359,16500.0
2018-08-01 12:50:00,48.06,48.07,48.05,48.07,10870.0,45.4063,45.4157,45.3968,45.4157,10870.0
2018-08-01 12:55:00,48.05,48.05,48.02,48.03,2200.0,45.3968,45.3968,45.3685,45.3779,2200.0
2018-08-01 13:00:00,48.02,48.06,48.02,48.06,1400.0,45.3685,45.4063,45.3685,45.4063,1400.0
2018-08-01 13:05:00,48.05,48.05,48.05,48.05,4720.0,45.3968,45.3968,45.3968,45.3968,4720.0
2018-08-01 13:10:00,48.05,48.09,48.05,48.08,2800.0,45.3968,45.4346,45.3968,45.4252,2800.0
2018-08-01 13:15:00,48.1,48.1,48.06,48.06,8200.0,45.4441,45.4441,45.4063,45.4063,8200.0
2018-08-01 13:20:00,48.07,48.07,48.07,48.07,800.0,45.4157,45.4157,45.4157,45.4157,800.0
2018-08-01 13:25:00,48.06,48.06,47.94,47.94,5000.0,45.4063,45.4063,45.2929,45.2929,5000.0
2018-08-01 13:30:00,47.96,47.97,47.93,47.93,15730.0,45.3118,45.3212,45.2834,45.2834,15730.0
2018-08-01 13:35:00,47.93,47.96,47.93,47.94,940.0,45.2834,45.3118,45.2834,45.2929,940.0
2018-08-01 13:40:00,47.91,47.91,47.9,47.9,3600.0,45.2645,45.2645,45.2551,45.2551,3600.0
2018-08-01 13:45:00,47.93,47.93,47.9,47.9,2000.0,45.2834,45.2834,45.2551,45.2551,2000.0
2018-08-01 13:50:00,47.87,47.89,47.85,47.88,5326.0,45.2268,45.2456,45.2079,45.2362,5326.0
2018-08-01 13:55:00,47.88,47.93,47.74,47.86,30532.0,45.2362,45.2834,45.1039,45.2173,30532.0
2018-08-01 14:00:00,47.88,48.01,47.75,47.79,9764.0,45.2362,45.359,45.1134,45.1512,9764.0
2018-08-01 14:05:00,47.81,47.81,47.67,47.73,17202.0,45.1701,45.1701,45.0378,45.0945,17202.0
2018-08-01 14:10:00,47.69,47.84,47.63,47.84,25990.0,45.0567,45.1984,45.0,45.1984,25990.0
2018-08-01 14:15:00,47.84,48.01,47.84,47.93,23128.0,45.1984,45.359,45.1984,45.2834,23128.0
2018-08-01 14:20:00,47.93,47.98,47.91,47.97,12810.0,45.2834,45.3307,45.2645,45.3212,12810.0
2018-08-01 14:25:00,47.98,48.0,47.95,47.96,10030.0,45.3307,45.3496,45.3023,45.3118,10030.0
2018-08-01 14:30:00,47.99,47.99,47.95,47.95,2000.0,45.3401,45.3401,45.3023,45.3023,2000.0
2018-08-01 14:35:00,47.88,47.88,47.87,47.88,400.0,45.2362,45.2362,45.2268,45.2362,400.0
2018-08-01 14:40:00,47.91,47.91,47.83,47.83,2326.0,45.2645,45.2645,45.189,45.189,2326.0
2018-08-01 14:45:00,47.82,47.88,47.82,47.88,4200.0,45.1795,45.2362,45.1795,45.2362,4200.0
2018-08-01 14:50:00,47.93,47.96,47.93,47.96,800.0,45.2834,45.3118,45.2834,45.3118,800.0
2018-08-01 14:55:00,47.98,48.1,47.98,48.1,5520.0,45.3307,45.4441,45.3307,45.4441,5520.0
2018-08-01 15:00:00,48.13,48.13,48.04,48.04,9896.0,45.4724,45.4724,45.3874,45.3874,9896.0
2018-08-01 15:05:00,48.07,48.07,48.03,48.04,4000.0,45.4157,45.4157,45.3779,45.3874,4000.0
2018-08-01 15:10:00,48.08,48.09,48.05,48.06,7000.0,45.4252,45.4346,45.3968,45.4063,7000.0
2018-08-01 15:15:00,48.08,48.08,47.97,48.0,11904.0,45.4252,45.4252,45.3212,45.3496,11904.0
2018-08-01 15:20:00,48.06,48.07,48.02,48.03,4100.0,45.4063,45.4157,45.3685,45.3779,4100.0
2018-08-01 15:25:00,48.02,48.02,47.98,48.01,5400.0,45.3685,45.3685,45.3307,45.359,5400.0
2018-08-01 15:30:00,48.03,48.13,48.03,48.1,3200.0,45.3779,45.4724,45.3779,45.4441,3200.0
2018-08-01 15:35:00,48.06,48.06,48.04,48.04,3794.0,45.4063,45.4063,45.3874,45.3874,3794.0
2018-08-01 15:40:00,48.08,48.1,48.07,48.1,960.0,45.4252,45.4441,45.4157,45.4441,960.0
2018-08-01 15:45:00,48.17,48.17,48.08,48.08,15726.0,45.5102,45.5102,45.4252,45.4252,15726.0
2018-08-01 15:50:00,48.09,48.12,48.09,48.11,6604.0,45.4346,45.4629,45.4346,45.4535,6604.0
2018-08-01 15:55:00,48.09,48.09,47.9,47.92,29314.0,45.4346,45.4346,45.2551,45.274,29314.0
2018-08-02 09:30:00,47.0,47.0,46.88,46.91,79796.0,44.4048,44.4048,44.2914,44.3198,79796.0
2018-08-02 09:35:00,46.9,46.9,46.74,46.81,68204.0,44.3103,44.3103,44.1591,44.2253,68204.0
2018-08-02 09:40:00,46.82,47.05,46.82,46.97,48820.0,44.2347,44.452,44.2347,44.3764,48820.0
2018-08-02 09:45:00,46.95,47.01,46.88,46.98,29756.0,44.3576,44.4142,44.2914,44.3859,29756.0
2018-08-02 09:50:00,47.01,47.23,46.99,47.17,30844.0,44.4142,44.6221,44.3953,44.5654,30844.0
2018-08-02 09:55:00,47.15,47.21,47.09,47.21,62878.0,44.5465,44.6032,44.4898,44.6032,62878.0
2018-08-02 10:00:00,47.22,47.28,47.16,47.23,40528.0,44.6126,44.6693,44.556,44.6221,40528.0
2018-08-02 10:05:00,47.24,47.44,47.24,47.35,30968.0,44.6315,44.8205,44.6315,44.7355,30968.0
2018-08-02 10:10:00,47.38,47.38,47.27,47.3,17950.0,44.7638,44.7638,44.6599,44.6882,17950.0
2018-08-02 10:15:00,47.3,47.41,47.28,47.37,14818.0,44.6882,44.7922,44.6693,44.7544,14818.0
2018-08-02 10:20:00,47.38,47.45,47.37,47.4,43260.0,44.7638,44.8299,44.7544,44.7827,43260.0
2018-08-02 10:25:00,47.41,47.43,47.31,47.33,15600.0,44.7922,44.811,44.6977,44.7166,15600.0
2018-08-02 10:30:00,47.32,47.32,47.21,47.27,18132.0,44.7071,44.7071,44.6032,44.6599,18132.0
2018-08-02 10:35:00,47.25,47.47,47.25,47.41,25384.0,44.641,44.8488,44.641,44.7922,25384.0
2018-08-02 10:40:00,47.43,47.44,47.25,47.25,50510.0,44.811,44.8205,44.641,44.641,50510.0
2018-08-02 10:45:00,47.24,47.25,47.09,47.11,23392.0,44.6315,44.641,44.4898,44.5087,23392.0
2018-08-02 10:50:00,47.14,47.14,46.96,46.96,24856.0,44.5371,44.5371,44.367,44.367,24856.0
2018-08-02 10:55:00,46.97,47.01,46.93,47.01,19000.0,44.3764,44.4142,44.3387,44.4142,19000.0
2018-08-02 11:00:00,47.02,47.12,47.02,47.09,19428.0,44.4237,44.5182,44.4237,44.4898,19428.0
2018-08-02 11:05:00,47.07,47.09,47.05,47.05,3800.0,44.4709,44.4898,44.452,44.452,3800.0
2018-08-02 11:10:00,47.0,47.18,46.98,47.18,6320.0,44.4048,44.5749,44.3859,44.5749,6320.0
2018-08-02 11:15:00,47.17,47.19,47.14,47.18,3240.0,44.5654,44.5843,44.5371,44.5749,3240.0
2018-08-02 11:20:00,47.21,47.27,47.21,47.22,7064.0,44.6032,44.6599,44.6032,44.6126,7064.0
2018-08-02 11:25:00,47.27,47.33,47.24,47.24,7056.0,44.6599,44.7166,44.6315,44.6315,7056.0
2018-08-02 11:30:00,47.24,47.33,47.24,47.33,2800.0,44.6315,44.7166,44.6315,44.7166,2800.0
2018-08-02 11:35:00,47.35,47.43,47.35,47.37,6382.0,44.7355,44.811,44.7355,44.7544,6382.0
2018-08-02 11:40:00,47.39,47.4,47.34,47.36,7600.0,44.7733,44.7827,44.726,44.7449,7600.0
2018-08-02 11:45:00,47.34,47.49,47.34,47.46,11212.0,44.726,44.8677,44.726,44.8394,11212.0
2018-08-02 11:50:00,47.38,47.39,47.29,47.33,11714.0,44.7638,44.7733,44.6788,44.7166,11714.0
2018-08-02 11:55:00,47.35,47.44,47.32,47.43,2420.0,44.7355,44.8205,44.7071,44.811,2420.0
2018-08-02 12:00:00,47.42,47.43,47.34,47.37,5774.0,44.8016,44.811,44.726,44.7544,5774.0
2018-08-02 12:05:00,47.49,47.58,47.49,47.56,25350.0,44.8677,44.9528,44.8677,44.9339,25350.0
2018-08-02 12:10:00,47.57,47.57,47.52,47.54,2200.0,44.9433,44.9433,44.8961,44.915,2200.0
2018-08-02 12:15:00,47.54,47.54,47.5,47.51,1450.0,44.915,44.915,44.8772,44.8866,1450.0
2018-08-02 12:20:00,47.55,47.68,47.55,47.68,5444.0,44.9244,45.0472,44.9244,45.0472,5444.0
2018-08-02 12:25:00,47.62,47.73,47.62,47.72,5534.0,44.9906,45.0945,44.9906,45.085,5534.0
2018-08-02 12:30:00,47.71,47.71,47.66,47.67,5538.0,45.0756,45.0756,45.0283,45.0378,5538.0
2018-08-02 12:35:00,47.71,47.71,47.67,47.67,1400.0,45.0756,45.0756,45.0378,45.0378,1400.0
2018-08-02 12:40:00,47.74,47.8,47.74,47.75,7470.0,45.1039,45.1606,45.1039,45.1134,7470.0
2018-08-02 12:45:00,47.79,47.81,47.76,47.81,4810.0,45.1512,45.1701,45.1228,45.1701,4810.0
2018-08-02 12:50:00,47.81,47.81,47.75,47.75,3600.0,45.1701,45.1701,45.1134,45.1134,3600.0
2018-08-02 12:55:00,47.77,47.77,47.72,47.72,2924.0,45.1323,45.1323,45.085,45.085,2924.0
2018-08-02 13:00:00,47.75,47.78,47.75,47.78,2600.0,45.1134,45.1417,45.1134,45.1417,2600.0
2018-08-02 13:05:00,47.76,47.78,47.76,47.78,5188.0,45.1228,45.1417,45.1228,45.1417,5188.0
2018-08-02 13:10:00,47.74,47.76,47.67,47.69,28744.0,45.1039,45.1228,45.0378,45.0567,28744.0
2018-08-02 13:15:00,47.68,47.79,47.68,47.79,7300.0,45.0472,45.1512,45.0472,45.1512,7300.0
2018-08-02 13:20:00,47.81,47.82,47.81,47.81,16700.0,45.1701,45.1795,45.1701,45.1701,16700.0
2018-08-02 13:25:00,47.8,47.83,47.79,47.79,1762.0,45.1606,45.189,45.1512,45.1512,1762.0
2018-08-02 13:30:00,47.84,47.88,47.83,47.88,1940.0,45.1984,45.2362,45.189,45.2362,1940.0
2018-08-02 13:35:00,47.93,47.95,47.86,47.87,2240.0,45.2834,45.3023,45.2173,45.2268,2240.0
2018-08-02 13:40:00,47.88,47.9,47.87,47.87,5008.0,45.2362,45.2551,45.2268,45.2268,5008.0
2018-08-02 13:45:00,47.88,47.95,47.88,47.95,13342.0,45.2362,45.3023,45.2362,45.3023,13342.0
2018-08-02 13:50:00,47.96,47.99,47.96,47.97,20176.0,45.3118,45.3401,45.3118,45.3212,20176.0
2018-08-02 13:55:00,47.99,48.02,47.98,47.99,12390.0,45.3401,45.3685,45.3307,45.3401,12390.0
2018-08-02 14:00:00,48.0,48.06,47.96,48.05,13788.0,45.3496,45.4063,45.3118,45.3968,13788.0
2018-08-02 14:05:00,48.02,48.04,48.02,48.04,3948.0,45.3685,45.3874,45.3685,45.3874,3948.0
2018-08-02 14:10:00,48.06,48.08,48.04,48.04,3600.0,45.4063,45.4252,45.3874,45.3874,3600.0
2018-08-02 14:15:00,48.05,48.08,47.95,47.95,5990.0,45.3968,45.4252,45.3023,45.3023,5990.0
2018-08-02 14:20:00,47.96,47.96,47.91,47.92,5802.0,45.3118,45.3118,45.2645,45.274,5802.0
2018-08-02 14:25:00,47.92,47.92,47.88,47.88,6542.0,45.274,45.274,45.2362,45.2362,6542.0
2018-08-02 14:30:00,47.89,47.94,47.88,47.88,6388.0,45.2456,45.2929,45.2362,45.2362,6388.0
2018-08-02 14:35:00,47.93,47.93,47.92,47.92,760.0,45.2834,45.2834,45.274,45.274,760.0
2018-08-02 14:40:00,47.92,47.92,47.84,47.85,5110.0,45.274,45.274,45.1984,45.2079,5110.0
2018-08-02 14:45:00,47.85,47.87,47.8,47.83,18460.0,45.2079,45.2268,45.1606,45.189,18460.0
2018-08-02 14:50:00,47.86,47.87,47.85,47.85,3200.0,45.2173,45.2268,45.2079,45.2079,3200.0
2018-08-02 14:55:00,47.86,47.88,47.82,47.88,4200.0,45.2173,45.2362,45.1795,45.2362,4200.0
2018-08-02 15:00:00,47.85,47.87,47.85,47.87,600.0,45.2079,45.2268,45.2079,45.2268,600.0
2018-08-02 15:05:00,47.92,47.92,47.83,47.85,9300.0,45.274,45.274,45.189,45.2079,9300.0
2018-08-02 15:10:00,47.83,47.83,47.77,47.81,2950.0,45.189,45.189,45.1323,45.1701,2950.0
2018-08-02 15:15:00,47.83,47.93,47.83,47.93,6538.0,45.189,45.2834,45.189,45.2834,6538.0
2018-08-02 15:20:00,47.92,47.92,47.87,47.88,8430.0,45.274,45.274,45.2268,45.2362,8430.0
2018-08-02 15:25:00,47.88,47.89,47.87,47.88,6600.0,45.2362,45.2456,45.2268,45.2362,6600.0
2018-08-02 15:30:00,47.88,47.92,47.88,47.92,10964.0,45.2362,45.274,45.2362,45.274,10964.0
2018-08-02 15:35:00,47.92,47.92,47.91,47.91,5398.0,45.274,45.274,45.2645,45.2645,5398.0
2018-08-02 15:40:00,47.92,47.95,47.92,47.92,7600.0,45.274,45.3023,45.274,45.274,7600.0
2018-08-02 15:45:00,47.96,48.02,47.96,48.01,22464.0,45.3118,45.3685,45.3118,45.359,22464.0
2018-08-02 15:50:00,48.01,48.01,47.9,47.94,23042.0,45.359,45.359,45.2551,45.2929,23042.0
2018-08-02 15:55:00,47.94,47.95,47.85,47.9,14090.0,45.2929,45.3023,45.2079,45.2551,14090.0
2018-08-03 09:30:00,47.82,48.09,47.82,48.05,34080.0,45.1795,45.4346,45.1795,45.3968,34080.0
2018-08-03 09:35:00,48.02,48.08,47.95,48.05,23940.0,45.3685,45.4252,45.3023,45.3968,23940.0
2018-08-03 09:40:00,48.06,48.1,48.03,48.1,28060.0,45.4063,45.4441,45.3779,45.4441,28060.0
2018-08-03 09:45:00,48.08,48.13,48.04,48.12,20762.0,45.4252,45.4724,45.3874,45.4629,20762.0
2018-08-03 09:50:00,48.06,48.16,48.05,48.13,30468.0,45.4063,45.5007,45.3968,45.4724,30468.0
2018-08-03 09:55:00,48.12,48.12,48.04,48.1,22036.0,45.4629,45.4629,45.3874,45.4441,22036.0
2018-08-03 10:00:00,48.1,48.22,48.06,48.22,19234.0,45.4441,45.5574,45.4063,45.5574,19234.0
2018-08-03 10:05:00,48.2,48.24,48.16,48.17,10566.0,45.5385,45.5763,45.5007,45.5102,10566.0
2018-08-03 10:10:00,48.16,48.16,48.02,48.02,24800.0,45.5007,45.5007,45.3685,45.3685,24800.0
2018-08-03 10:15:00,48.03,48.15,48.03,48.14,17448.0,45.3779,45.4913,45.3779,45.4818,17448.0
2018-08-03 10:20:00,48.15,48.18,48.13,48.14,13900.0,45.4913,45.5196,45.4724,45.4818,13900.0
2018-08-03 10:25:00,48.13,48.33,48.13,48.3,31020.0,45.4724,45.6614,45.4724,45.633,31020.0
2018-08-03 10:30:00,48.28,48.35,48.28,48.32,31364.0,45.6141,45.6802,45.6141,45.6519,31364.0
2018-08-03 10:35:00,48.32,48.33,48.29,48.31,22182.0,45.6519,45.6614,45.6236,45.6425,22182.0
2018-08-03 10:40:00,48.33,48.4,48.31,48.32,21488.0,45.6614,45.7275,45.6425,45.6519,21488.0
2018-08-03 10:45:00,48.29,48.31,48.24,48.29,3876.0,45.6236,45.6425,45.5763,45.6236,3876.0
2018-08-03 10:50:00,48.26,48.26,48.19,48.19,13648.0,45.5952,45.5952,45.5291,45.5291,13648.0
2018-08-03 10:55:00,48.2,48.22,48.17,48.17,6180.0,45.5385,45.5574,45.5102,45.5102,6180.0
2018-08-03 11:00:00,48.19,48.2,48.16,48.17,6800.0,45.5291,45.5385,45.5007,45.5102,6800.0
2018-08-03 11:05:00,48.17,48.23,48.17,48.21,6400.0,45.5102,45.5669,45.5102,45.548,6400.0
2018-08-03 11:10:00,48.23,48.25,48.21,48.25,3036.0,45.5669,45.5858,45.548,45.5858,3036.0
2018-08-03 11:15:00,48.26,48.27,48.11,48.16,40208.0,45.5952,45.6047,45.4535,45.5007,40208.0
2018-08-03 11:20:00,48.17,48.27,48.16,48.25,8784.0,45.5102,45.6047,45.5007,45.5858,8784.0
2018-08-03 11:25:00,48.23,48.26,48.23,48.25,3746.0,45.5669,45.5952,45.5669,45.5858,3746.0
2018-08-03 11:30:00,48.24,48.3,48.22,48.3,14922.0,45.5763,45.633,45.5574,45.633,14922.0
2018-08-03 11:35:00,48.32,48.33,48.26,48.27,5018.0,45.6519,45.6614,45.5952,45.6047,5018.0
2018-08-03 11:40:00,48.26,48.32,48.25,48.31,8286.0,45.5952,45.6519,45.5858,45.6425,8286.0
2018-08-03 11:45:00,48.35,48.35,48.3,48.33,10560.0,45.6802,45.6802,45.633,45.6614,10560.0
2018-08-03 11:50:00,48.31,48.35,48.31,48.32,5522.0,45.6425,45.6802,45.6425,45.6519,5522.0
2018-08-03 11:55:00,48.28,48.29,48.15,48.16,26180.0,45.6141,45.6236,45.4913,45.5007,26180.0
2018-08-03 12:00:00,48.14,48.25,48.14,48.25,7200.0,45.4818,45.5858,45.4818,45.5858,7200.0
2018-08-03 12:05:00,48.26,48.29,48.23,48.26,5010.0,45.5952,45.6236,45.5669,45.5952,5010.0
2018-08-03 12:10:00,48.26,48.3,48.25,48.28,4050.0,45.5952,45.633,45.5858,45.6141,4050.0
2018-08-03 12:15:00,48.3,48.39,48.3,48.35,32398.0,45.633,45.718,45.633,45.6802,32398.0
2018-08-03 12:20:00,48.35,48.38,48.34,48.38,6680.0,45.6802,45.7086,45.6708,45.7086,6680.0
2018-08-03 12:25:00,48.35,48.36,48.34,48.35,1812.0,45.6802,45.6897,45.6708,45.6802,1812.0
2018-08-03 12:30:00,48.4,48.4,48.35,48.36,5530.0,45.7275,45.7275,45.6802,45.6897,5530.0
2018-08-03 12:35:00,48.36,48.42,48.36,48.42,8676.0,45.6897,45.7464,45.6897,45.7464,8676.0
2018-08-03 12:40:00,48.4,48.44,48.4,48.43,22638.0,45.7275,45.7653,45.7275,45.7558,22638.0
2018-08-03 12:45:00,48.44,48.44,48.4,48.42,5358.0,45.7653,45.7653,45.7275,45.7464,5358.0
2018-08-03 12:50:00,48.41,48.41,48.39,48.4,3212.0,45.7369,45.7369,45.718,45.7275,3212.0
2018-08-03 12:55:00,48.38,48.42,48.38,48.41,2800.0,45.7086,45.7464,45.7086,45.7369,2800.0
2018-08-03 13:00:00,48.42,48.46,48.41,48.46,18228.0,45.7464,45.7842,45.7369,45.7842,18228.0
2018-08-03 13:05:00,48.47,48.48,48.44,48.47,9602.0,45.7936,45.8031,45.7653,45.7936,9602.0
2018-08-03 13:10:00,48.44,48.45,48.43,48.43,4056.0,45.7653,45.7747,45.7558,45.7558,4056.0
2018-08-03 13:15:00,48.46,48.47,48.44,48.45,3922.0,45.7842,45.7936,45.7653,45.7747,3922.0
2018-08-03 13:20:00,48.47,48.49,48.45,48.49,3300.0,45.7936,45.8125,45.7747,45.8125,3300.0
2018-08-03 13:25:00,48.47,48.49,48.47,48.47,1944.0,45.7936,45.8125,45.7936,45.7936,1944.0
2018-08-03 13:30:00,48.47,48.48,48.4,48.42,8796.0,45.7936,45.8031,45.7275,45.7464,8796.0
2018-08-03 13:35:00,48.42,48.44,48.41,48.44,13500.0,45.7464,45.7653,45.7369,45.7653,13500.0
2018-08-03 13:40:00,48.46,48.46,48.45,48.45,1200.0,45.7842,45.7842,45.7747,45.7747,1200.0
2018-08-03 13:45:00,48.44,48.46,48.41,48.41,13400.0,45.7653,45.7842,45.7369,45.7369,13400.0
2018-08-03 13:50:00,48.44,48.46,48.43,48.46,11132.0,45.7653,45.7842,45.7558,45.7842,11132.0
2018-08-03 13:55:00,48.46,48.47,48.45,48.46,29020.0,45.7842,45.7936,45.7747,45.7842,29020.0
2018-08-03 14:00:00,48.45,48.45,48.44,48.44,4884.0,45.7747,45.7747,45.7653,45.7653,4884.0
2018-08-03 14:05:00,48.43,48.44,48.41,48.44,6882.0,45.7558,45.7653,45.7369,45.7653,6882.0
2018-08-03 14:10:00,48.45,48.45,48.38,48.4,4362.0,45.7747,45.7747,45.7086,45.7275,4362.0
2018-08-03 14:15:00,48.42,48.43,48.38,48.4,2510.0,45.7464,45.7558,45.7086,45.7275,2510.0
2018-08-03 14:20:00,48.38,48.4,48.37,48.39,4146.0,45.7086,45.7275,45.6991,45.718,4146.0
2018-08-03 14:25:00,48.38,48.4,48.37,48.4,5800.0,45.7086,45.7275,45.6991,45.7275,5800.0
2018-08-03 14:30:00,48.43,48.44,48.42,48.42,8818.0,45.7558,45.7653,45.7464,45.7464,8818.0
2018-08-03 14:35:00,48.41,48.42,48.4,48.41,2700.0,45.7369,45.7464,45.7275,45.7369,2700.0
2018-08-03 14:40:00,48.4,48.41,48.4,48.4,4500.0,45.7275,45.7369,45.7275,45.7275,4500.0
2018-08-03 14:45:00,48.41,48.41,48.38,48.38,2800.0,45.7369,45.7369,45.7086,45.7086,2800.0
2018-08-03 14:50:00,48.4,48.42,48.39,48.42,4332.0,45.7275,45.7464,45.718,45.7464,4332.0
2018-08-03 14:55:00,48.42,48.44,48.41,48.43,3008.0,45.7464,45.7653,45.7369,45.7558,3008.0
2018-08-03 15:00:00,48.44,48.45,48.43,48.45,5500.0,45.7653,45.7747,45.7558,45.7747,5500.0
2018-08-03 15:05:00,48.44,48.46,48.44,48.45,3796.0,45.7653,45.7842,45.7653,45.7747,3796.0
2018-08-03 15:10:00,48.45,48.55,48.45,48.54,23894.0,45.7747,45.8692,45.7747,45.8598,23894.0
2018-08-03 15:15:00,48.57,48.63,48.57,48.63,20188.0,45.8881,45.9448,45.8881,45.9448,20188.0
2018-08-03 15:20:00,48.63,48.68,48.63,48.67,28000.0,45.9448,45.992,45.9448,45.9826,28000.0
2018-08-03 15:25:00,48.68,48.68,48.57,48.57,27258.0,45.992,45.992,45.8881,45.8881,27258.0
2018-08-03 15:30:00,48.57,48.57,48.5,48.54,19630.0,45.8881,45.8881,45.822,45.8598,19630.0
2018-08-03 15:35:00,48.54,48.56,48.5,48.53,22130.0,45.8598,45.8787,45.822,45.8503,22130.0
2018-08-03 15:40:00,48.54,48.6,48.52,48.59,18080.0,45.8598,45.9164,45.8409,45.907,18080.0
2018-08-03 15:45:00,48.59,48.59,48.52,48.56,15416.0,45.907,45.907,45.8409,45.8787,15416.0
2018-08-03 15:50:00,48.57,48.6,48.55,48.57,29880.0,45.8881,45.9164,45.8692,45.8881,29880.0
2018-08-03 15:55:00,48.58,48.63,48.52,48.63,37316.0,45.8975,45.9448,45.8409,45.9448,37316.0
2018-08-06 09:30:00,48.58,48.58,48.24,48.29,114072.0,45.8975,45.8975,45.5763,45.6236,114072.0
2018-08-06 09:35:00,48.29,48.29,48.18,48.27,32716.0,45.6236,45.6236,45.5196,45.6047,32716.0
2018-08-06 09:40:00,48.29,48.31,48.23,48.26,6580.0,45.6236,45.6425,45.5669,45.5952,6580.0
2018-08-06 09:45:00,48.25,48.34,48.24,48.28,12896.0,45.5858,45.6708,45.5763,45.6141,12896.0
2018-08-06 09:50:00,48.29,48.35,48.28,48.28,10442.0,45.6236,45.6802,45.6141,45.6141,10442.0
2018-08-06 09:55:00,48.32,48.34,48.3,48.31,11054.0,45.6519,45.6708,45.633,45.6425,11054.0
2018-08-06 10:00:00,48.32,48.34,48.22,48.23,24536.0,45.6519,45.6708,45.5574,45.5669,24536.0
2018-08-06 10:05:00,48.22,48.4,48.22,48.4,10224.0,45.5574,45.7275,45.5574,45.7275,10224.0
2018-08-06 10:10:00,48.4,48.42,48.35,48.42,11758.0,45.7275,45.7464,45.6802,45.7464,11758.0
2018-08-06 10:15:00,48.38,48.43,48.35,48.4,47828.0,45.7086,45.7558,45.6802,45.7275,47828.0
2018-08-06 10:20:00,48.38,48.38,48.26,48.27,27020.0,45.7086,45.7086,45.5952,45.6047,27020.0
2018-08-06 10:25:00,48.26,48.27,48.19,48.24,15988.0,45.5952,45.6047,45.5291,45.5763,15988.0
2018-08-06 10:30:00,48.24,48.34,48.24,48.34,9342.0,45.5763,45.6708,45.5763,45.6708,9342.0
2018-08-06 10:35:00,48.34,48.38,48.32,48.35,5340.0,45.6708,45.7086,45.6519,45.6802,5340.0
2018-08-06 10:40:00,48.34,48.42,48.34,48.42,22042.0,45.6708,45.7464,45.6708,45.7464,22042.0
2018-08-06 10:45:00,48.45,48.52,48.44,48.48,15496.0,45.7747,45.8409,45.7653,45.8031,15496.0
2018-08-06 10:50:00,48.46,48.52,48.45,48.52,16634.0,45.7842,45.8409,45.7747,45.8409,16634.0
2018-08-06 10:55:00,48.54,48.55,48.49,48.54,9904.0,45.8598,45.8692,45.8125,45.8598,9904.0
2018-08-06 11:00:00,48.52,48.59,48.52,48.56,17880.0,45.8409,45.907,45.8409,45.8787,17880.0
2018-08-06 11:05:00,48.54,48.57,48.51,48.55,29258.0,45.8598,45.8881,45.8314,45.8692,29258.0
2018-08-06 11:10:00,48.56,48.6,48.54,48.55,7404.0,45.8787,45.9164,45.8598,45.8692,7404.0
2018-08-06 11:15:00,48.56,48.56,48.51,48.52,6470.0,45.8787,45.8787,45.8314,45.8409,6470.0
2018-08-06 11:20:00,48.52,48.62,48.51,48.62,8820.0,45.8409,45.9353,45.8314,45.9353,8820.0
2018-08-06 11:25:00,48.63,48.63,48.6,48.61,8712.0,45.9448,45.9448,45.9164,45.9259,8712.0
2018-08-06 11:30:00,48.62,48.63,48.6,48.6,22590.0,45.9353,45.9448,45.9164,45.9164,22590.0
2018-08-06 11:35:00,48.62,48.64,48.61,48.63,19040.0,45.9353,45.9542,45.9259,45.9448,19040.0
2018-08-06 11:40:00,48.65,48.68,48.65,48.67,5604.0,45.9637,45.992,45.9637,45.9826,5604.0
2018-08-06 11:45:00,48.69,48.71,48.69,48.71,5280.0,46.0015,46.0204,46.0015,46.0204,5280.0
2018-08-06 11:50:00,48.73,48.74,48.72,48.73,16720.0,46.0393,46.0487,46.0298,46.0393,16720.0
2018-08-06 11:55:00,48.74,48.8,48.74,48.79,4984.0,46.0487,46.1054,46.0487,46.096,4984.0
2018-08-06 12:00:00,48.8,48.85,48.8,48.83,20928.0,46.1054,46.1526,46.1054,46.1337,20928.0
2018-08-06 12:05:00,48.83,48.87,48.83,48.87,7232.0,46.1337,46.1715,46.1337,46.1715,7232.0
2018-08-06 12:10:00,48.87,49.04,48.87,48.99,31616.0,46.1715,46.3321,46.1715,46.2849,31616.0
2018-08-06 12:15:00,48.99,49.03,48.98,49.03,16134.0,46.2849,46.3227,46.2755,46.3227,16134.0
2018-08-06 12:20:00,49.02,49.08,49.02,49.08,18132.0,46.3133,46.3699,46.3133,46.3699,18132.0
2018-08-06 12:25:00,49.09,49.1,49.03,49.06,12312.0,46.3794,46.3888,46.3227,46.351,12312.0
2018-08-06 12:30:00,49.05,49.06,49.02,49.05,3768.0,46.3416,46.351,46.3133,46.3416,3768.0
2018-08-06 12:35:00,49.07,49.08,49.05,49.05,8600.0,46.3605,46.3699,46.3416,46.3416,8600.0
2018-08-06 12:40:00,49.02,49.06,49.02,49.06,16002.0,46.3133,46.351,46.3133,46.351,16002.0
2018-08-06 12:45:00,49.07,49.07,49.04,49.04,5784.0,46.3605,46.3605,46.3321,46.3321,5784.0
2018-08-06 12:50:00,49.04,49.04,48.99,48.99,6692.0,46.3321,46.3321,46.2849,46.2849,6692.0
2018-08-06 12:55:00,49.01,49.02,48.98,49.01,15804.0,46.3038,46.3133,46.2755,46.3038,15804.0
2018-08-06 13:00:00,49.02,49.06,49.02,49.06,4400.0,46.3133,46.351,46.3133,46.351,4400.0
2018-08-06 13:05:00,49.06,49.09,49.06,49.08,16252.0,46.351,46.3794,46.351,46.3699,16252.0
2018-08-06 13:10:00,49.08,49.09,49.04,49.04,11200.0,46.3699,46.3794,46.3321,46.3321,11200.0
2018-08-06 13:15:00,49.04,49.06,48.98,49.01,14446.0,46.3321,46.351,46.2755,46.3038,14446.0
2018-08-06 13:20:00,48.99,48.99,48.92,48.92,10030.0,46.2849,46.2849,46.2188,46.2188,10030.0
2018-08-06 13:25:00,48.92,48.92,48.87,48.9,9576.0,46.2188,46.2188,46.1715,46.1999,9576.0
2018-08-06 13:30:00,48.89,48.89,48.78,48.82,27296.0,46.1904,46.1904,46.0865,46.1243,27296.0
2018-08-06 13:35:00,48.8,48.82,48.8,48.82,7000.0,46.1054,46.1243,46.1054,46.1243,7000.0
2018-08-06 13:40:00,48.8,48.82,48.8,48.8,1300.0,46.1054,46.1243,46.1054,46.1054,1300.0
2018-08-06 13:45:00,48.74,48.77,48.73,48.77,5518.0,46.0487,46.0771,46.0393,46.0771,5518.0
2018-08-06 13:50:00,48.77,48.77,48.72,48.74,4040.0,46.0771,46.0771,46.0298,46.0487,4040.0
2018-08-06 13:55:00,48.7,48.72,48.67,48.67,10250.0,46.0109,46.0298,45.9826,45.9826,10250.0
2018-08-06 14:00:00,48.72,48.72,48.66,48.69,7240.0,46.0298,46.0298,45.9731,46.0015,7240.0
2018-08-06 14:05:00,48.71,48.79,48.71,48.79,6800.0,46.0204,46.096,46.0204,46.096,6800.0
2018-08-06 14:10:00,48.77,48.84,48.77,48.84,15458.0,46.0771,46.1432,46.0771,46.1432,15458.0
2018-08-06 14:15:00,48.82,48.89,48.8,48.88,6800.0,46.1243,46.1904,46.1054,46.181,6800.0
2018-08-06 14:20:00,48.88,48.88,48.87,48.88,1160.0,46.181,46.181,46.1715,46.181,1160.0
2018-08-06 14:25:00,48.88,48.92,48.88,48.92,4124.0,46.181,46.2188,46.181,46.2188,4124.0
2018-08-06 14:30:00,48.93,48.95,48.92,48.92,3700.0,46.2282,46.2471,46.2188,46.2188,3700.0
2018-08-06 14:35:00,48.92,48.93,48.91,48.93,3600.0,46.2188,46.2282,46.2093,46.2282,3600.0
2018-08-06 14:40:00,48.95,48.99,48.93,48.98,15228.0,46.2471,46.2849,46.2282,46.2755,15228.0
2018-08-06 14:45:00,48.98,48.99,48.97,48.97,5292.0,46.2755,46.2849,46.266,46.266,5292.0
2018-08-06 14:50:00,48.98,48.98,48.94,48.95,1226.0,46.2755,46.2755,46.2377,46.2471,1226.0
2018-08-06 14:55:00,48.94,48.95,48.91,48.92,7300.0,46.2377,46.2471,46.2093,46.2188,7300.0
2018-08-06 15:00:00,48.91,48.91,48.86,48.88,8532.0,46.2093,46.2093,46.1621,46.181,8532.0
2018-08-06 15:05:00,48.88,48.88,48.82,48.83,13296.0,46.181,46.181,46.1243,46.1337,13296.0
2018-08-06 15:10:00,48.81,48.84,48.79,48.84,1600.0,46.1148,46.1432,46.096,46.1432,1600.0
2018-08-06 15:15:00,48.83,48.83,48.81,48.82,3200.0,46.1337,46.1337,46.1148,46.1243,3200.0
2018-08-06 15:20:00,48.84,48.84,48.8,48.8,1400.0,46.1432,46.1432,46.1054,46.1054,1400.0
2018-08-06 15:25:00,48.82,48.85,48.82,48.85,2600.0,46.1243,46.1526,46.1243,46.1526,2600.0
2018-08-06 15:30:00,48.85,48.85,48.83,48.83,1800.0,46.1526,46.1526,46.1337,46.1337,1800.0
2018-08-06 15:35:00,48.84,48.87,48.83,48.83,5000.0,46.1432,46.1715,46.1337,46.1337,5000.0
2018-08-06 15:40:00,48.84,48.86,48.84,48.85,6950.0,46.1432,46.1621,46.1432,46.1526,6950.0
2018-08-06 15:45:00,48.87,48.89,48.81,48.85,12344.0,46.1715,46.1904,46.1148,46.1526,12344.0
2018-08-06 15:50:00,48.87,48.88,48.8,48.8,6380.0,46.1715,46.181,46.1054,46.1054,6380.0
2018-08-06 15:55:00,48.81,48.88,48.81,48.88,45472.0,46.1148,46.181,46.1148,46.181,45472.0
2018-08-07 09:30:00,49.56,49.56,49.35,49.42,65082.0,46.8234,46.8234,46.625,46.6912,65082.0
2018-08-07 09:35:00,49.44,49.55,49.4,49.51,23632.0,46.7101,46.814,46.6723,46.7762,23632.0
2018-08-07 09:40:00,49.52,49.55,49.49,49.49,44394.0,46.7856,46.814,46.7573,46.7573,44394.0
2018-08-07 09:45:00,49.52,49.54,49.46,49.46,32006.0,46.7856,46.8045,46.729,46.729,32006.0
2018-08-07 09:50:00,49.45,49.6,49.44,49.6,26482.0,46.7195,46.8612,46.7101,46.8612,26482.0
2018-08-07 09:55:00,49.61,49.73,49.61,49.73,78520.0,46.8707,46.9841,46.8707,46.9841,78520.0
2018-08-07 10:00:00,49.73,49.77,49.71,49.77,37400.0,46.9841,47.0218,46.9652,47.0218,37400.0
2018-08-07 10:05:00,49.77,49.8,49.75,49.77,40658.0,47.0218,47.0502,47.0029,47.0218,40658.0
2018-08-07 10:10:00,49.78,49.82,49.75,49.77,48790.0,47.0313,47.0691,47.0029,47.0218,48790.0
2018-08-07 10:15:00,49.77,49.78,49.7,49.74,23984.0,47.0218,47.0313,46.9557,46.9935,23984.0
2018-08-07 10:20:00,49.74,49.8,49.74,49.8,10604.0,46.9935,47.0502,46.9935,47.0502,10604.0
2018-08-07 10:25:00,49.8,49.81,49.75,49.81,11012.0,47.0502,47.0596,47.0029,47.0596,11012.0
2018-08-07 10:30:00,49.82,49.93,49.82,49.83,15014.0,47.0691,47.173,47.0691,47.0785,15014.0
2018-08-07 10:35:00,49.82,49.98,49.82,49.95,24166.0,47.0691,47.2202,47.0691,47.1919,24166.0
2018-08-07 10:40:00,49.92,49.93,49.84,49.84,16572.0,47.1636,47.173,47.088,47.088,16572.0
2018-08-07 10:45:00,49.89,49.9,49.83,49.87,12038.0,47.1352,47.1447,47.0785,47.1163,12038.0
2018-08-07 10:50:00,49.84,49.88,49.83,49.88,9324.0,47.088,47.1258,47.0785,47.1258,9324.0
2018-08-07 10:55:00,49.91,49.93,49.81,49.83,7886.0,47.1541,47.173,47.0596,47.0785,7886.0
2018-08-07 11:00:00,49.81,49.88,49.77,49.88,19238.0,47.0596,47.1258,47.0218,47.1258,19238.0
2018-08-07 11:05:00,49.86,49.91,49.84,49.91,3490.0,47.1069,47.1541,47.088,47.1541,3490.0
2018-08-07 11:10:00,49.85,49.9,49.84,49.85,3666.0,47.0974,47.1447,47.088,47.0974,3666.0
2018-08-07 11:15:00,49.84,49.85,49.81,49.81,8088.0,47.088,47.0974,47.0596,47.0596,8088.0
2018-08-07 11:20:00,49.83,49.84,49.74,49.78,8042.0,47.0785,47.088,46.9935,47.0313,8042.0
2018-08-07 11:25:00,49.78,49.78,49.74,49.76,5066.0,47.0313,47.0313,46.9935,47.0124,5066.0
2018-08-07 11:30:00,49.76,49.76,49.72,49.73,7380.0,47.0124,47.0124,46.9746,46.9841,7380.0
2018-08-07 11:35:00,49.72,49.8,49.72,49.78,11392.0,46.9746,47.0502,46.9746,47.0313,11392.0
2018-08-07 11:40:00,49.76,49.78,49.74,49.77,30376.0,47.0124,47.0313,46.9935,47.0218,30376.0
2018-08-07 11:45:00,49.77,49.79,49.74,49.78,8444.0,47.0218,47.0407,46.9935,47.0313,8444.0
2018-08-07 11:50:00,49.77,49.79,49.75,49.79,2800.0,47.0218,47.0407,47.0029,47.0407,2800.0
2018-08-07 11:55:00,49.77,49.81,49.75,49.8,7062.0,47.0218,47.0596,47.0029,47.0502,7062.0
2018-08-07 12:00:00,49.8,49.85,49.8,49.82,30850.0,47.0502,47.0974,47.0502,47.0691,30850.0
2018-08-07 12:05:00,49.8,49.81,49.77,49.81,14400.0,47.0502,47.0596,47.0218,47.0596,14400.0
2018-08-07 12:10:00,49.83,49.87,49.82,49.86,2616.0,47.0785,47.1163,47.0691,47.1069,2616.0
2018-08-07 12:15:00,49.87,49.87,49.83,49.85,10052.0,47.1163,47.1163,47.0785,47.0974,10052.0
2018-08-07 12:20:00,49.85,49.87,49.85,49.87,1770.0,47.0974,47.1163,47.0974,47.1163,1770.0
2018-08-07 12:25:00,49.88,49.88,49.82,49.84,7306.0,47.1258,47.1258,47.0691,47.088,7306.0
2018-08-07 12:30:00,49.82,49.82,49.79,49.8,5800.0,47.0691,47.0691,47.0407,47.0502,5800.0
2018-08-07 12:35:00,49.79,49.81,49.77,49.8,11712.0,47.0407,47.0596,47.0218,47.0502,11712.0
2018-08-07 12:40:00,49.81,49.83,49.81,49.82,1240.0,47.0596,47.0785,47.0596,47.0691,1240.0
2018-08-07 12:45:00,49.84,49.84,49.83,49.83,600.0,47.088,47.088,47.0785,47.0785,600.0
2018-08-07 12:50:00,49.87,49.87,49.84,49.86,7402.0,47.1163,47.1163,47.088,47.1069,7402.0
2018-08-07 12:55:00,49.87,49.88,49.85,49.85,9420.0,47.1163,47.1258,47.0974,47.0974,9420.0
2018-08-07 13:00:00,49.85,49.88,49.84,49.88,4142.0,47.0974,47.1258,47.088,47.1258,4142.0
2018-08-07 13:05:00,49.87,49.87,49.85,49.87,4000.0,47.1163,47.1163,47.0974,47.1163,4000.0
2018-08-07 13:10:00,49.88,49.89,49.88,49.88,6632.0,47.1258,47.1352,47.1258,47.1258,6632.0
2018-08-07 13:15:00,49.85,49.85,49.82,49.83,4890.0,47.0974,47.0974,47.0691,47.0785,4890.0
2018-08-07 13:20:00,49.82,49.83,49.79,49.79,5686.0,47.0691,47.0785,47.0407,47.0407,5686.0
2018-08-07 13:25:00,49.79,49.79,49.74,49.79,7674.0,47.0407,47.0407,46.9935,47.0407,7674.0
2018-08-07 13:30:00,49.77,49.77,49.76,49.77,962.0,47.0218,47.0218,47.0124,47.0218,962.0
2018-08-07 13:35:00,49.8,49.8,49.72,49.73,5022.0,47.0502,47.0502,46.9746,46.9841,5022.0
2018-08-07 13:40:00,49.71,49.71,49.68,49.71,9894.0,46.9652,46.9652,46.9368,46.9652,9894.0
2018-08-07 13:45:00,49.71,49.75,49.71,49.75,2620.0,46.9652,47.0029,46.9652,47.0029,2620.0
2018-08-07 13:50:00,49.75,49.8,49.75,49.77,3050.0,47.0029,47.0502,47.0029,47.0218,3050.0
2018-08-07 13:55:00,49.76,49.77,49.76,49.76,1100.0,47.0124,47.0218,47.0124,47.0124,1100.0
2018-08-07 14:00:00,49.82,49.84,49.81,49.84,2418.0,47.0691,47.088,47.0596,47.088,2418.0
2018-08-07 14:05:00,49.84,49.85,49.81,49.81,3802.0,47.088,47.0974,47.0596,47.0596,3802.0
2018-08-07 14:10:00,49.8,49.83,49.77,49.77,6528.0,47.0502,47.0785,47.0218,47.0218,6528.0
2018-08-07 14:15:00,49.77,49.77,49.76,49.76,2800.0,47.0218,47.0218,47.0124,47.0124,2800.0
2018-08-07 14:20:00,49.77,49.82,49.77,49.82,1800.0,47.0218,47.0691,47.0218,47.0691,1800.0
2018-08-07 14:25:00,49.81,49.83,49.81,49.83,4660.0,47.0596,47.0785,47.0596,47.0785,4660.0
2018-08-07 14:30:00,49.81,49.82,49.76,49.77,3242.0,47.0596,47.0691,47.0124,47.0218,3242.0
2018-08-07 14:35:00,49.79,49.79,49.76,49.79,2984.0,47.0407,47.0407,47.0124,47.0407,2984.0
2018-08-07 14:40:00,49.76,49.76,49.74,49.74,1674.0,47.0124,47.0124,46.9935,46.9935,1674.0
2018-08-07 14:45:00,49.76,49.77,49.76,49.77,6850.0,47.0124,47.0218,47.0124,47.0218,6850.0
2018-08-07 14:50:00,49.77,49.8,49.77,49.8,7600.0,47.0218,47.0502,47.0218,47.0502,7600.0
2018-08-07 14:55:00,49.77,49.8,49.77,49.8,1858.0,47.0218,47.0502,47.0218,47.0502,1858.0
2018-08-07 15:00:00,49.8,49.8,49.72,49.72,26648.0,47.0502,47.0502,46.9746,46.9746,26648.0
2018-08-07 15:05:00,49.71,49.77,49.71,49.77,23320.0,46.9652,47.0218,46.9652,47.0218,23320.0
2018-08-07 15:10:00,49.77,49.79,49.77,49.79,3444.0,47.0218,47.0407,47.0218,47.0407,3444.0
2018-08-07 15:15:00,49.8,49.82,49.77,49.78,2442.0,47.0502,47.0691,47.0218,47.0313,2442.0
2018-08-07 15:20:00,49.77,49.81,49.77,49.81,5372.0,47.0218,47.0596,47.0218,47.0596,5372.0
2018-08-07 15:25:00,49.76,49.8,49.76,49.8,8000.0,47.0124,47.0502,47.0124,47.0502,8000.0
2018-08-07 15:30:00,49.75,49.76,49.72,49.75,17836.0,47.0029,47.0124,46.9746,47.0029,17836.0
2018-08-07 15:35:00,49.73,49.74,49.69,49.72,4604.0,46.9841,46.9935,46.9463,46.9746,4604.0
2018-08-07 15:40:00,49.72,49.73,49.66,49.66,6000.0,46.9746,46.9841,46.9179,46.9179,6000.0
2018-08-07 15:45:00,49.63,49.67,49.6,49.66,12330.0,46.8896,46.9274,46.8612,46.9179,12330.0
2018-08-07 15:50:00,49.68,49.7,49.54,49.54,21344.0,46.9368,46.9557,46.8045,46.8045,21344.0
2018-08-07 15:55:00,49.55,49.63,49.55,49.6,33060.0,46.814,46.8896,46.814,46.8612,33060.0
2018-08-08 09:30:00,49.6,49.6,49.46,49.54,37336.0,46.8612,46.8612,46.729,46.8045,37336.0
2018-08-08 09:35:00,49.51,49.58,49.42,49.58,9082.0,46.7762,46.8423,46.6912,46.8423,9082.0
2018-08-08 09:40:00,49.6,49.6,49.45,49.47,7200.0,46.8612,46.8612,46.7195,46.7384,7200.0
2018-08-08 09:45:00,49.47,49.47,49.37,49.4,48774.0,46.7384,46.7384,46.6439,46.6723,48774.0
2018-08-08 09:50:00,49.4,49.4,49.34,49.4,17324.0,46.6723,46.6723,46.6156,46.6723,17324.0
2018-08-08 09:55:00,49.38,49.38,49.28,49.36,12432.0,46.6534,46.6534,46.5589,46.6345,12432.0
2018-08-08 10:00:00,49.37,49.38,49.27,49.32,8048.0,46.6439,46.6534,46.5495,46.5967,8048.0
2018-08-08 10:05:00,49.34,49.38,49.34,49.38,6140.0,46.6156,46.6534,46.6156,46.6534,6140.0
2018-08-08 10:10:00,49.35,49.42,49.35,49.38,7840.0,46.625,46.6912,46.625,46.6534,7840.0
2018-08-08 10:15:00,49.35,49.35,49.3,49.3,3840.0,46.625,46.625,46.5778,46.5778,3840.0
2018-08-08 10:20:00,49.3,49.32,49.23,49.29,12610.0,46.5778,46.5967,46.5117,46.5683,12610.0
2018-08-08 10:25:00,49.28,49.33,49.24,49.33,38200.0,46.5589,46.6061,46.5211,46.6061,38200.0
2018-08-08 10:30:00,49.32,49.36,49.23,49.23,20748.0,46.5967,46.6345,46.5117,46.5117,20748.0
2018-08-08 10:35:00,49.2,49.25,49.19,49.19,6920.0,46.4833,46.5306,46.4739,46.4739,6920.0
2018-08-08 10:40:00,49.18,49.26,49.18,49.26,25900.0,46.4644,46.54,46.4644,46.54,25900.0
2018-08-08 10:45:00,49.26,49.29,49.24,49.29,26700.0,46.54,46.5683,46.5211,46.5683,26700.0
2018-08-08 10:50:00,49.33,49.43,49.33,49.39,23430.0,46.6061,46.7006,46.6061,46.6628,23430.0
2018-08-08 10:55:00,49.44,49.45,49.42,49.42,25436.0,46.7101,46.7195,46.6912,46.6912,25436.0
2018-08-08 11:00:00,49.43,49.47,49.41,49.47,13014.0,46.7006,46.7384,46.6817,46.7384,13014.0
2018-08-08 11:05:00,49.48,49.49,49.44,49.44,7998.0,46.7479,46.7573,46.7101,46.7101,7998.0
2018-08-08 11:10:00,49.43,49.5,49.43,49.44,16308.0,46.7006,46.7668,46.7006,46.7101,16308.0
2018-08-08 11:15:00,49.48,49.52,49.48,49.49,26270.0,46.7479,46.7856,46.7479,46.7573,26270.0
2018-08-08 11:20:00,49.49,49.49,49.43,49.43,2800.0,46.7573,46.7573,46.7006,46.7006,2800.0
2018-08-08 11:25:00,49.4,49.42,49.4,49.42,404.0,46.6723,46.6912,46.6723,46.6912,404.0
2018-08-08 11:30:00,49.49,49.52,49.48,49.51,5754.0,46.7573,46.7856,46.7479,46.7762,5754.0
2018-08-08 11:35:00,49.52,49.54,49.49,49.49,8572.0,46.7856,46.8045,46.7573,46.7573,8572.0
2018-08-08 11:40:00,49.47,49.47,49.47,49.47,200.0,46.7384,46.7384,46.7384,46.7384,200.0
2018-08-08 11:45:00,49.46,49.46,49.41,49.42,4232.0,46.729,46.729,46.6817,46.6912,4232.0
2018-08-08 11:50:00,49.4,49.41,49.33,49.35,8810.0,46.6723,46.6817,46.6061,46.625,8810.0
2018-08-08 11:55:00,49.37,49.38,49.33,49.34,5320.0,46.6439,46.6534,46.6061,46.6156,5320.0
2018-08-08 12:00:00,49.33,49.33,49.25,49.3,14826.0,46.6061,46.6061,46.5306,46.5778,14826.0
2018-08-08 12:05:00,49.29,49.3,49.24,49.24,3738.0,46.5683,46.5778,46.5211,46.5211,3738.0
2018-08-08 12:10:00,49.26,49.27,49.23,49.26,10730.0,46.54,46.5495,46.5117,46.54,10730.0
2018-08-08 12:15:00,49.28,49.28,49.27,49.27,2206.0,46.5589,46.5589,46.5495,46.5495,2206.0
2018-08-08 12:20:00,49.27,49.28,49.27,49.28,5900.0,46.5495,46.5589,46.5495,46.5589,5900.0
2018-08-08 12:25:00,49.25,49.25,49.21,49.24,21980.0,46.5306,46.5306,46.4928,46.5211,21980.0
2018-08-08 12:30:00,49.27,49.31,49.27,49.31,1400.0,46.5495,46.5872,46.5495,46.5872,1400.0
2018-08-08 12:35:00,49.33,49.35,49.32,49.35,6542.0,46.6061,46.625,46.5967,46.625,6542.0
2018-08-08 12:40:00,49.35,49.35,49.34,49.35,2200.0,46.625,46.625,46.6156,46.625,2200.0
2018-08-08 12:45:00,49.37,49.38,49.36,49.38,1800.0,46.6439,46.6534,46.6345,46.6534,1800.0
2018-08-08 12:50:00,49.36,49.37,49.31,49.31,5200.0,46.6345,46.6439,46.5872,46.5872,5200.0
2018-08-08 12:55:00,49.3,49.31,49.29,49.31,5804.0,46.5778,46.5872,46.5683,46.5872,5804.0
2018-08-08 13:00:00,49.31,49.31,49.24,49.27,4240.0,46.5872,46.5872,46.5211,46.5495,4240.0
2018-08-08 13:05:00,49.29,49.34,49.27,49.34,2502.0,46.5683,46.6156,46.5495,46.6156,2502.0
2018-08-08 13:10:00,49.34,49.37,49.34,49.37,3000.0,46.6156,46.6439,46.6156,46.6439,3000.0
2018-08-08 13:15:00,49.37,49.38,49.34,49.36,6820.0,46.6439,46.6534,46.6156,46.6345,6820.0
2018-08-08 13:20:00,49.35,49.38,49.35,49.38,6400.0,46.625,46.6534,46.625,46.6534,6400.0
2018-08-08 13:25:00,49.38,49.38,49.34,49.34,3000.0,46.6534,46.6534,46.6156,46.6156,3000.0
2018-08-08 13:30:00,49.38,49.39,49.38,49.38,1800.0,46.6534,46.6628,46.6534,46.6534,1800.0
2018-08-08 13:35:00,49.38,49.38,49.38,49.38,0.0,46.6534,46.6534,46.6534,46.6534,0.0
2018-08-08 13:40:00,49.33,49.33,49.31,49.32,6396.0,46.6061,46.6061,46.5872,46.5967,6396.0
2018-08-08 13:45:00,49.34,49.37,49.33,49.37,4106.0,46.6156,46.6439,46.6061,46.6439,4106.0
2018-08-08 13:50:00,49.36,49.37,49.36,49.37,400.0,46.6345,46.6439,46.6345,46.6439,400.0
2018-08-08 13:55:00,49.38,49.45,49.36,49.45,6492.0,46.6534,46.7195,46.6345,46.7195,6492.0
2018-08-08 14:00:00,49.45,49.45,49.44,49.45,200.0,46.7195,46.7195,46.7101,46.7195,200.0
2018-08-08 14:05:00,49.45,49.46,49.44,49.44,2284.0,46.7195,46.729,46.7101,46.7101,2284.0
2018-08-08 14:10:00,49.4,49.41,49.4,49.41,4600.0,46.6723,46.6817,46.6723,46.6817,4600.0
2018-08-08 14:15:00,49.39,49.41,49.39,49.41,6100.0,46.6628,46.6817,46.6628,46.6817,6100.0
2018-08-08 14:20:00,49.41,49.43,49.4,49.42,3052.0,46.6817,46.7006,46.6723,46.6912,3052.0
2018-08-08 14:25:00,49.43,49.43,49.4,49.4,1800.0,46.7006,46.7006,46.6723,46.6723,1800.0
2018-08-08 14:30:00,49.43,49.43,49.4,49.42,2000.0,46.7006,46.7006,46.6723,46.6912,2000.0
2018-08-08 14:35:00,49.41,49.42,49.4,49.4,2600.0,46.6817,46.6912,46.6723,46.6723,2600.0
2018-08-08 14:40:00,49.41,49.45,49.4,49.44,2012.0,46.6817,46.7195,46.6723,46.7101,2012.0
2018-08-08 14:45:00,49.45,49.46,49.45,49.45,1400.0,46.7195,46.729,46.7195,46.7195,1400.0
2018-08-08 14:50:00,49.4,49.4,49.39,49.4,3444.0,46.6723,46.6723,46.6628,46.6723,3444.0
2018-08-08 14:55:00,49.42,49.43,49.41,49.43,2048.0,46.6912,46.7006,46.6817,46.7006,2048.0
2018-08-08 15:00:00,49.44,49.46,49.44,49.44,7100.0,46.7101,46.729,46.7101,46.7101,7100.0
2018-08-08 15:05:00,49.43,49.46,49.43,49.44,4006.0,46.7006,46.729,46.7006,46.7101,4006.0
2018-08-08 15:10:00,49.45,49.52,49.45,49.52,13316.0,46.7195,46.7856,46.7195,46.7856,13316.0
2018-08-08 15:15:00,49.53,49.53,49.48,49.49,3084.0,46.7951,46.7951,46.7479,46.7573,3084.0
2018-08-08 15:20:00,49.5,49.5,49.49,49.5,2030.0,46.7668,46.7668,46.7573,46.7668,2030.0
2018-08-08 15:25:00,49.52,49.54,49.49,49.54,7458.0,46.7856,46.8045,46.7573,46.8045,7458.0
2018-08-08 15:30:00,49.54,49.59,49.54,49.58,8372.0,46.8045,46.8518,46.8045,46.8423,8372.0
2018-08-08 15:35:00,49.58,49.58,49.51,49.52,5500.0,46.8423,46.8423,46.7762,46.7856,5500.0
2018-08-08 15:40:00,49.52,49.56,49.52,49.53,3910.0,46.7856,46.8234,46.7856,46.7951,3910.0
2018-08-08 15:45:00,49.51,49.51,49.46,49.47,8474.0,46.7762,46.7762,46.729,46.7384,8474.0
2018-08-08 15:50:00,49.47,49.51,49.44,49.44,7976.0,46.7384,46.7762,46.7101,46.7101,7976.0
2018-08-08 15:55:00,49.44,49.46,49.34,49.34,22206.0,46.7101,46.729,46.6156,46.6156,22206.0
2018-08-09 09:30:00,49.38,49.58,49.38,49.54,42316.0,46.6534,46.8423,46.6534,46.8045,42316.0
2018-08-09 09:35:00,49.47,49.49,49.38,49.43,22358.0,46.7384,46.7573,46.6534,46.7006,22358.0
2018-08-09 09:40:00,49.42,49.49,49.38,49.38,13032.0,46.6912,46.7573,46.6534,46.6534,13032.0
2018-08-09 09:45:00,49.41,49.42,49.32,49.35,15388.0,46.6817,46.6912,46.5967,46.625,15388.0
2018-08-09 09:50:00,49.39,49.47,49.38,49.47,10438.0,46.6628,46.7384,46.6534,46.7384,10438.0
2018-08-09 09:55:00,49.45,49.48,49.43,49.48,6700.0,46.7195,46.7479,46.7006,46.7479,6700.0
2018-08-09 10:00:00,49.47,49.48,49.44,49.45,7118.0,46.7384,46.7479,46.7101,46.7195,7118.0
2018-08-09 10:05:00,49.46,49.46,49.42,49.43,7438.0,46.729,46.729,46.6912,46.7006,7438.0
2018-08-09 10:10:00,49.43,49.46,49.43,49.46,5584.0,46.7006,46.729,46.7006,46.729,5584.0
2018-08-09 10:15:00,49.48,49.53,49.48,49.51,14484.0,46.7479,46.7951,46.7479,46.7762,14484.0
2018-08-09 10:20:00,49.51,49.52,49.48,49.48,34704.0,46.7762,46.7856,46.7479,46.7479,34704.0
2018-08-09 10:25:00,49.53,49.53,49.52,49.52,20084.0,46.7951,46.7951,46.7856,46.7856,20084.0
2018-08-09 10:30:00,49.54,49.54,49.54,49.54,698.0,46.8045,46.8045,46.8045,46.8045,698.0
2018-08-09 10:35:00,49.49,49.51,49.49,49.51,1742.0,46.7573,46.7762,46.7573,46.7762,1742.0
2018-08-09 10:40:00,49.51,49.63,49.51,49.6,18026.0,46.7762,46.8896,46.7762,46.8612,18026.0
2018-08-09 10:45:00,49.62,49.63,49.55,49.55,36782.0,46.8801,46.8896,46.814,46.814,36782.0
2018-08-09 10:50:00,49.55,49.55,49.48,49.48,23284.0,46.814,46.814,46.7479,46.7479,23284.0
2018-08-09 10:55:00,49.46,49.46,49.4,49.42,4594.0,46.729,46.729,46.6723,46.6912,4594.0
2018-08-09 11:00:00,49.42,49.42,49.42,49.42,0.0,46.6912,46.6912,46.6912,46.6912,0.0
2018-08-09 11:05:00,49.53,49.53,49.51,49.51,4660.0,46.7951,46.7951,46.7762,46.7762,4660.0
2018-08-09 11:10:00,49.38,49.38,49.32,49.38,12300.0,46.6534,46.6534,46.5967,46.6534,12300.0
2018-08-09 11:15:00,49.39,49.43,49.38,49.4,4430.0,46.6628,46.7006,46.6534,46.6723,4430.0
2018-08-09 11:20:00,49.43,49.43,49.38,49.38,1388.0,46.7006,46.7006,46.6534,46.6534,1388.0
2018-08-09 11:25:00,49.42,49.46,49.37,49.46,4260.0,46.6912,46.729,46.6439,46.729,4260.0
2018-08-09 11:30:00,49.46,49.46,49.45,49.45,800.0,46.729,46.729,46.7195,46.7195,800.0
2018-08-09 11:35:00,49.42,49.42,49.38,49.38,12964.0,46.6912,46.6912,46.6534,46.6534,12964.0
2018-08-09 11:40:00,49.36,49.4,49.35,49.35,3800.0,46.6345,46.6723,46.625,46.625,3800.0
2018-08-09 11:45:00,49.34,49.35,49.13,49.15,23346.0,46.6156,46.625,46.4172,46.4361,23346.0
2018-08-09 11:50:00,49.13,49.18,49.1,49.16,17978.0,46.4172,46.4644,46.3888,46.4455,17978.0
2018-08-09 11:55:00,49.15,49.19,49.15,49.19,19400.0,46.4361,46.4739,46.4361,46.4739,19400.0
2018-08-09 12:00:00,49.21,49.27,49.2,49.27,11782.0,46.4928,46.5495,46.4833,46.5495,11782.0
2018-08-09 12:05:00,49.27,49.28,49.26,49.26,3060.0,46.5495,46.5589,46.54,46.54,3060.0
2018-08-09 12:10:00,49.24,49.32,49.24,49.29,38378.0,46.5211,46.5967,46.5211,46.5683,38378.0
2018-08-09 12:15:00,49.31,49.32,49.26,49.26,6400.0,46.5872,46.5967,46.54,46.54,6400.0
2018-08-09 12:20:00,49.3,49.3,49.28,49.28,1000.0,46.5778,46.5778,46.5589,46.5589,1000.0
2018-08-09 12:25:00,49.29,49.29,49.27,49.27,10310.0,46.5683,46.5683,46.5495,46.5495,10310.0
2018-08-09 12:30:00,49.27,49.3,49.27,49.3,1200.0,46.5495,46.5778,46.5495,46.5778,1200.0
2018-08-09 12:35:00,49.31,49.32,49.31,49.32,1148.0,46.5872,46.5967,46.5872,46.5967,1148.0
2018-08-09 12:40:00,49.32,49.32,49.32,49.32,1000.0,46.5967,46.5967,46.5967,46.5967,1000.0
2018-08-09 12:45:00,49.33,49.35,49.33,49.35,4806.0,46.6061,46.625,46.6061,46.625,4806.0
2018-08-09 12:50:00,49.34,49.4,49.34,49.39,3600.0,46.6156,46.6723,46.6156,46.6628,3600.0
2018-08-09 12:55:00,49.41,49.42,49.38,49.38,3600.0,46.6817,46.6912,46.6534,46.6534,3600.0
2018-08-09 13:00:00,49.38,49.39,49.37,49.38,16776.0,46.6534,46.6628,46.6439,46.6534,16776.0
2018-08-09 13:05:00,49.37,49.37,49.33,49.35,11496.0,46.6439,46.6439,46.6061,46.625,11496.0
2018-08-09 13:10:00,49.35,49.35,49.35,49.35,4400.0,46.625,46.625,46.625,46.625,4400.0
2018-08-09 13:15:00,49.35,49.4,49.35,49.4,4600.0,46.625,46.6723,46.625,46.6723,4600.0
2018-08-09 13:20:00,49.39,49.43,49.38,49.43,8642.0,46.6628,46.7006,46.6534,46.7006,8642.0
2018-08-09 13:25:00,49.41,49.41,49.38,49.38,1400.0,46.6817,46.6817,46.6534,46.6534,1400.0
2018-08-09 13:30:00,49.41,49.43,49.41,49.42,13088.0,46.6817,46.7006,46.6817,46.6912,13088.0
2018-08-09 13:35:00,49.43,49.43,49.43,49.43,2300.0,46.7006,46.7006,46.7006,46.7006,2300.0
2018-08-09 13:40:00,49.45,49.46,49.44,49.46,3200.0,46.7195,46.729,46.7101,46.729,3200.0
2018-08-09 13:45:00,49.44,49.44,49.4,49.41,16000.0,46.7101,46.7101,46.6723,46.6817,16000.0
2018-08-09 13:50:00,49.44,49.44,49.4,49.4,6476.0,46.7101,46.7101,46.6723,46.6723,6476.0
2018-08-09 13:55:00,49.41,49.44,49.41,49.43,3810.0,46.6817,46.7101,46.6817,46.7006,3810.0
2018-08-09 14:00:00,49.43,49.43,49.4,49.41,6170.0,46.7006,46.7006,46.6723,46.6817,6170.0
2018-08-09 14:05:00,49.4,49.4,49.38,49.38,2000.0,46.6723,46.6723,46.6534,46.6534,2000.0
2018-08-09 14:10:00,49.39,49.4,49.38,49.38,2400.0,46.6628,46.6723,46.6534,46.6534,2400.0
2018-08-09 14:15:00,49.35,49.35,49.34,49.34,1602.0,46.625,46.625,46.6156,46.6156,1602.0
2018-08-09 14:20:00,49.34,49.34,49.34,49.34,0.0,46.6156,46.6156,46.6156,46.6156,0.0
2018-08-09 14:25:00,49.36,49.41,49.36,49.41,8400.0,46.6345,46.6817,46.6345,46.6817,8400.0
2018-08-09 14:30:00,49.42,49.46,49.41,49.45,2802.0,46.6912,46.729,46.6817,46.7195,2802.0
2018-08-09 14:35:00,49.46,49.46,49.44,49.44,7200.0,46.729,46.729,46.7101,46.7101,7200.0
2018-08-09 14:40:00,49.45,49.45,49.41,49.41,1000.0,46.7195,46.7195,46.6817,46.6817,1000.0
2018-08-09 14:45:00,49.41,49.42,49.4,49.42,5900.0,46.6817,46.6912,46.6723,46.6912,5900.0
2018-08-09 14:50:00,49.4,49.41,49.38,49.41,33632.0,46.6723,46.6817,46.6534,46.6817,33632.0
2018-08-09 14:55:00,49.4,49.4,49.36,49.36,3800.0,46.6723,46.6723,46.6345,46.6345,3800.0
2018-08-09 15:00:00,49.35,49.37,49.35,49.37,3400.0,46.625,46.6439,46.625,46.6439,3400.0
2018-08-09 15:05:00,49.38,49.38,49.35,49.35,2996.0,46.6534,46.6534,46.625,46.625,2996.0
2018-08-09 15:10:00,49.37,49.37,49.36,49.37,1000.0,46.6439,46.6439,46.6345,46.6439,1000.0
2018-08-09 15:15:00,49.36,49.38,49.35,49.38,3600.0,46.6345,46.6534,46.625,46.6534,3600.0
2018-08-09 15:20:00,49.38,49.38,49.37,49.37,3768.0,46.6534,46.6534,46.6439,46.6439,3768.0
2018-08-09 15:25:00,49.33,49.35,49.33,49.35,1200.0,46.6061,46.625,46.6061,46.625,1200.0
2018-08-09 15:30:00,49.33,49.33,49.27,49.29,5456.0,46.6061,46.6061,46.5495,46.5683,5456.0
2018-08-09 15:35:00,49.29,49.3,49.24,49.3,5374.0,46.5683,46.5778,46.5211,46.5778,5374.0
2018-08-09 15:40:00,49.27,49.27,49.25,49.26,8120.0,46.5495,46.5495,46.5306,46.54,8120.0
2018-08-09 15:45:00,49.23,49.23,48.99,49.02,45102.0,46.5117,46.5117,46.2849,46.3133,45102.0
2018-08-09 15:50:00,49.01,49.04,48.92,48.99,57696.0,46.3038,46.3321,46.2188,46.2849,57696.0
2018-08-09 15:55:00,48.99,49.07,48.95,49.02,48558.0,46.2849,46.3605,46.2471,46.3133,48558.0
2018-08-10 09:30:00,48.08,48.21,48.08,48.09,118668.0,45.4252,45.548,45.4252,45.4346,118668.0
2018-08-10 09:35:00,48.11,48.16,47.97,47.98,91836.0,45.4535,45.5007,45.3212,45.3307,91836.0
2018-08-10 09:40:00,47.97,48.15,47.96,48.15,64628.0,45.3212,45.4913,45.3118,45.4913,64628.0
2018-08-10 09:45:00,48.13,48.17,48.04,48.07,49788.0,45.4724,45.5102,45.3874,45.4157,49788.0
2018-08-10 09:50:00,48.07,48.08,48.01,48.04,10144.0,45.4157,45.4252,45.359,45.3874,10144.0
2018-08-10 09:55:00,48.04,48.04,47.81,47.81,38706.0,45.3874,45.3874,45.1701,45.1701,38706.0
2018-08-10 10:00:00,47.8,47.8,47.71,47.73,28310.0,45.1606,45.1606,45.0756,45.0945,28310.0
2018-08-10 10:05:00,47.73,47.77,47.67,47.76,32890.0,45.0945,45.1323,45.0378,45.1228,32890.0
2018-08-10 10:10:00,47.79,47.93,47.79,47.91,21204.0,45.1512,45.2834,45.1512,45.2645,21204.0
2018-08-10 10:15:00,47.91,47.98,47.91,47.93,17430.0,45.2645,45.3307,45.2645,45.2834,17430.0
2018-08-10 10:20:00,47.91,47.91,47.84,47.88,22784.0,45.2645,45.2645,45.1984,45.2362,22784.0
2018-08-10 10:25:00,47.86,47.87,47.74,47.81,17850.0,45.2173,45.2268,45.1039,45.1701,17850.0
2018-08-10 10:30:00,47.81,47.97,47.79,47.95,27112.0,45.1701,45.3212,45.1512,45.3023,27112.0
2018-08-10 10:35:00,47.95,47.96,47.83,47.83,11076.0,45.3023,45.3118,45.189,45.189,11076.0
2018-08-10 10:40:00,47.84,47.88,47.83,47.85,16676.0,45.1984,45.2362,45.189,45.2079,16676.0
2018-08-10 10:45:00,47.81,47.88,47.73,47.85,16766.0,45.1701,45.2362,45.0945,45.2079,16766.0
2018-08-10 10:50:00,47.83,47.93,47.77,47.93,20182.0,45.189,45.2834,45.1323,45.2834,20182.0
2018-08-10 10:55:00,47.92,47.97,47.92,47.96,8510.0,45.274,45.3212,45.274,45.3118,8510.0
2018-08-10 11:00:00,47.99,48.1,47.93,48.1,12226.0,45.3401,45.4441,45.2834,45.4441,12226.0
2018-08-10 11:05:00,48.11,48.12,47.99,47.99,25794.0,45.4535,45.4629,45.3401,45.3401,25794.0
2018-08-10 11:10:00,47.99,47.99,47.89,47.92,14120.0,45.3401,45.3401,45.2456,45.274,14120.0
2018-08-10 11:15:00,47.94,48.02,47.91,47.97,7400.0,45.2929,45.3685,45.2645,45.3212,7400.0
2018-08-10 11:20:00,47.99,48.16,47.99,48.16,19908.0,45.3401,45.5007,45.3401,45.5007,19908.0
2018-08-10 11:25:00,48.16,48.16,48.08,48.08,16720.0,45.5007,45.5007,45.4252,45.4252,16720.0
2018-08-10 11:30:00,48.08,48.28,48.08,48.27,35376.0,45.4252,45.6141,45.4252,45.6047,35376.0
2018-08-10 11:35:00,48.28,48.29,48.2,48.2,31448.0,45.6141,45.6236,45.5385,45.5385,31448.0
2018-08-10 11:40:00,48.2,48.2,48.1,48.15,22300.0,45.5385,45.5385,45.4441,45.4913,22300.0
2018-08-10 11:45:00,48.15,48.15,48.07,48.14,20768.0,45.4913,45.4913,45.4157,45.4818,20768.0
2018-08-10 11:50:00,48.13,48.13,48.08,48.13,11220.0,45.4724,45.4724,45.4252,45.4724,11220.0
2018-08-10 11:55:00,48.17,48.21,48.06,48.07,24930.0,45.5102,45.548,45.4063,45.4157,24930.0
2018-08-10 12:00:00,48.06,48.06,47.95,48.03,26118.0,45.4063,45.4063,45.3023,45.3779,26118.0
2018-08-10 12:05:00,48.07,48.12,48.01,48.04,11600.0,45.4157,45.4629,45.359,45.3874,11600.0
2018-08-10 12:10:00,48.06,48.07,48.01,48.03,6050.0,45.4063,45.4157,45.359,45.3779,6050.0
2018-08-10 12:15:00,48.05,48.07,48.05,48.07,2200.0,45.3968,45.4157,45.3968,45.4157,2200.0
2018-08-10 12:20:00,48.09,48.1,48.05,48.06,2400.0,45.4346,45.4441,45.3968,45.4063,2400.0
2018-08-10 12:25:00,48.02,48.05,48.02,48.05,2900.0,45.3685,45.3968,45.3685,45.3968,2900.0
2018-08-10 12:30:00,48.07,48.12,48.07,48.11,10814.0,45.4157,45.4629,45.4157,45.4535,10814.0
2018-08-10 12:35:00,48.12,48.12,48.05,48.05,8600.0,45.4629,45.4629,45.3968,45.3968,8600.0
2018-08-10 12:40:00,48.06,48.1,48.02,48.03,15858.0,45.4063,45.4441,45.3685,45.3779,15858.0
2018-08-10 12:45:00,48.02,48.04,48.0,48.04,2402.0,45.3685,45.3874,45.3496,45.3874,2402.0
2018-08-10 12:50:00,48.01,48.01,47.97,47.99,5100.0,45.359,45.359,45.3212,45.3401,5100.0
2018-08-10 12:55:00,48.01,48.02,47.99,48.01,800.0,45.359,45.3685,45.3401,45.359,800.0
2018-08-10 13:00:00,47.99,48.01,47.96,47.96,5330.0,45.3401,45.359,45.3118,45.3118,5330.0
2018-08-10 13:05:00,47.97,48.0,47.97,48.0,8696.0,45.3212,45.3496,45.3212,45.3496,8696.0
2018-08-10 13:10:00,48.05,48.05,48.03,48.03,608.0,45.3968,45.3968,45.3779,45.3779,608.0
2018-08-10 13:15:00,48.02,48.02,47.85,47.85,12494.0,45.3685,45.3685,45.2079,45.2079,12494.0
2018-08-10 13:20:00,47.85,47.95,47.84,47.92,12800.0,45.2079,45.3023,45.1984,45.274,12800.0
2018-08-10 13:25:00,47.92,47.96,47.92,47.95,3480.0,45.274,45.3118,45.274,45.3023,3480.0
2018-08-10 13:30:00,47.97,47.97,47.85,47.88,15630.0,45.3212,45.3212,45.2079,45.2362,15630.0
2018-08-10 13:35:00,47.88,47.88,47.79,47.83,11838.0,45.2362,45.2362,45.1512,45.189,11838.0
2018-08-10 13:40:00,47.8,47.81,47.73,47.74,21042.0,45.1606,45.1701,45.0945,45.1039,21042.0
2018-08-10 13:45:00,47.72,47.72,47.63,47.68,21328.0,45.085,45.085,45.0,45.0472,21328.0
2018-08-10 13:50:00,47.68,47.72,47.62,47.62,21326.0,45.0472,45.085,44.9906,44.9906,21326.0
2018-08-10 13:55:00,47.61,47.62,47.56,47.6,8336.0,44.9811,44.9906,44.9339,44.9717,8336.0
2018-08-10 14:00:00,47.61,47.66,47.59,47.59,11372.0,44.9811,45.0283,44.9622,44.9622,11372.0
2018-08-10 14:05:00,47.6,47.68,47.55,47.66,14282.0,44.9717,45.0472,44.9244,45.0283,14282.0
2018-08-10 14:10:00,47.68,47.74,47.68,47.71,10914.0,45.0472,45.1039,45.0472,45.0756,10914.0
2018-08-10 14:15:00,47.74,47.74,47.69,47.7,19918.0,45.1039,45.1039,45.0567,45.0661,19918.0
2018-08-10 14:20:00,47.7,47.71,47.6,47.62,23150.0,45.0661,45.0756,44.9717,44.9906,23150.0
2018-08-10 14:25:00,47.6,47.6,47.43,47.45,39080.0,44.9717,44.9717,44.811,44.8299,39080.0
2018-08-10 14:30:00,47.45,47.55,47.43,47.52,15548.0,44.8299,44.9244,44.811,44.8961,15548.0
2018-08-10 14:35:00,47.52,47.54,47.49,47.54,4848.0,44.8961,44.915,44.8677,44.915,4848.0
2018-08-10 14:40:00,47.55,47.55,47.48,47.54,28032.0,44.9244,44.9244,44.8583,44.915,28032.0
2018-08-10 14:45:00,47.55,47.57,47.51,47.54,20196.0,44.9244,44.9433,44.8866,44.915,20196.0
2018-08-10 14:50:00,47.58,47.68,47.58,47.64,13920.0,44.9528,45.0472,44.9528,45.0095,13920.0
2018-08-10 14:55:00,47.63,47.65,47.59,47.61,5324.0,45.0,45.0189,44.9622,44.9811,5324.0
2018-08-10 15:00:00,47.52,47.58,47.47,47.56,15916.0,44.8961,44.9528,44.8488,44.9339,15916.0
2018-08-10 15:05:00,47.55,47.58,47.49,47.56,12150.0,44.9244,44.9528,44.8677,44.9339,12150.0
2018-08-10 15:10:00,47.56,47.6,47.5,47.57,9680.0,44.9339,44.9717,44.8772,44.9433,9680.0
2018-08-10 15:15:00,47.6,47.8,47.59,47.78,27020.0,44.9717,45.1606,44.9622,45.1417,27020.0
2018-08-10 15:20:00,47.81,48.07,47.81,47.99,43614.0,45.1701,45.4157,45.1701,45.3401,43614.0
2018-08-10 15:25:00,48.03,48.16,47.98,48.03,20240.0,45.3779,45.5007,45.3307,45.3779,20240.0
2018-08-10 15:30:00,48.05,48.09,47.98,48.01,17666.0,45.3968,45.4346,45.3307,45.359,17666.0
2018-08-10 15:35:00,48.02,48.07,47.95,47.98,18554.0,45.3685,45.4157,45.3023,45.3307,18554.0
2018-08-10 15:40:00,47.99,47.99,47.84,47.89,17400.0,45.3401,45.3401,45.1984,45.2456,17400.0
2018-08-10 15:45:00,47.85,47.93,47.85,47.9,12834.0,45.2079,45.2834,45.2079,45.2551,12834.0
2018-08-10 15:50:00,47.88,47.99,47.86,47.95,24212.0,45.2362,45.3401,45.2173,45.3023,24212.0
2018-08-10 15:55:00,47.97,48.02,47.92,47.95,34968.0,45.3212,45.3685,45.274,45.3023,34968.0
2018-08-13 09:30:00,48.01,48.22,48.01,48.17,31756.0,45.359,45.5574,45.359,45.5102,31756.0
2018-08-13 09:35:00,48.17,48.22,47.95,47.95,20784.0,45.5102,45.5574,45.3023,45.3023,20784.0
2018-08-13 09:40:00,47.97,48.1,47.97,48.1,11688.0,45.3212,45.4441,45.3212,45.4441,11688.0
2018-08-13 09:45:00,48.06,48.31,48.06,48.26,29486.0,45.4063,45.6425,45.4063,45.5952,29486.0
2018-08-13 09:50:00,48.25,48.3,48.22,48.26,23534.0,45.5858,45.633,45.5574,45.5952,23534.0
2018-08-13 09:55:00,48.24,48.27,48.22,48.24,5200.0,45.5763,45.6047,45.5574,45.5763,5200.0
2018-08-13 10:00:00,48.23,48.23,48.13,48.18,20086.0,45.5669,45.5669,45.4724,45.5196,20086.0
2018-08-13 10:05:00,48.19,48.24,48.15,48.24,10420.0,45.5291,45.5763,45.4913,45.5763,10420.0
2018-08-13 10:10:00,48.24,48.26,48.15,48.19,13600.0,45.5763,45.5952,45.4913,45.5291,13600.0
2018-08-13 10:15:00,48.22,48.26,48.19,48.21,25000.0,45.5574,45.5952,45.5291,45.548,25000.0
2018-08-13 10:20:00,48.22,48.26,48.21,48.24,12366.0,45.5574,45.5952,45.548,45.5763,12366.0
2018-08-13 10:25:00,48.25,48.26,48.18,48.18,15344.0,45.5858,45.5952,45.5196,45.5196,15344.0
2018-08-13 10:30:00,48.19,48.19,48.15,48.16,4940.0,45.5291,45.5291,45.4913,45.5007,4940.0
2018-08-13 10:35:00,48.15,48.15,48.08,48.1,10422.0,45.4913,45.4913,45.4252,45.4441,10422.0
2018-08-13 10:40:00,48.06,48.14,48.06,48.13,7596.0,45.4063,45.4818,45.4063,45.4724,7596.0
2018-08-13 10:45:00,48.12,48.13,48.01,48.05,15492.0,45.4629,45.4724,45.359,45.3968,15492.0
2018-08-13 10:50:00,48.06,48.08,48.04,48.05,6382.0,45.4063,45.4252,45.3874,45.3968,6382.0
2018-08-13 10:55:00,48.02,48.02,47.95,47.96,9388.0,45.3685,45.3685,45.3023,45.3118,9388.0
2018-08-13 11:00:00,47.99,48.05,47.99,48.03,17596.0,45.3401,45.3968,45.3401,45.3779,17596.0
2018-08-13 11:05:00,47.96,47.97,47.82,47.84,20298.0,45.3118,45.3212,45.1795,45.1984,20298.0
2018-08-13 11:10:00,47.84,47.88,47.81,47.88,25862.0,45.1984,45.2362,45.1701,45.2362,25862.0
2018-08-13 11:15:00,47.87,47.87,47.66,47.7,11814.0,45.2268,45.2268,45.0283,45.0661,11814.0
2018-08-13 11:20:00,47.7,47.72,47.69,47.69,6400.0,45.0661,45.085,45.0567,45.0567,6400.0
2018-08-13 11:25:00,47.65,47.71,47.63,47.66,13700.0,45.0189,45.0756,45.0,45.0283,13700.0
2018-08-13 11:30:00,47.63,47.7,47.6,47.65,25200.0,45.0,45.0661,44.9717,45.0189,25200.0
2018-08-13 11:35:00,47.63,47.66,47.59,47.65,6774.0,45.0,45.0283,44.9622,45.0189,6774.0
2018-08-13 11:40:00,47.66,47.71,47.66,47.71,11000.0,45.0283,45.0756,45.0283,45.0756,11000.0
2018-08-13 11:45:00,47.7,47.73,47.62,47.63,7732.0,45.0661,45.0945,44.9906,45.0,7732.0
2018-08-13 11:50:00,47.59,47.61,47.44,47.46,53498.0,44.9622,44.9811,44.8205,44.8394,53498.0
2018-08-13 11:55:00,47.44,47.5,47.35,47.35,15648.0,44.8205,44.8772,44.7355,44.7355,15648.0
2018-08-13 12:00:00,47.33,47.4,47.31,47.4,14300.0,44.7166,44.7827,44.6977,44.7827,14300.0
2018-08-13 12:05:00,47.37,47.43,47.36,47.38,29006.0,44.7544,44.811,44.7449,44.7638,29006.0
2018-08-13 12:10:00,47.4,47.44,47.39,47.43,33126.0,44.7827,44.8205,44.7733,44.811,33126.0
2018-08-13 12:15:00,47.42,47.42,47.35,47.35,25758.0,44.8016,44.8016,44.7355,44.7355,25758.0
2018-08-13 12:20:00,47.43,47.43,47.29,47.29,6786.0,44.811,44.811,44.6788,44.6788,6786.0
2018-08-13 12:25:00,47.27,47.27,47.17,47.24,55522.0,44.6599,44.6599,44.5654,44.6315,55522.0
2018-08-13 12:30:00,47.26,47.26,47.19,47.2,7320.0,44.6504,44.6504,44.5843,44.5937,7320.0
2018-08-13 12:35:00,47.27,47.34,47.27,47.32,3188.0,44.6599,44.726,44.6599,44.7071,3188.0
2018-08-13 12:40:00,47.33,47.33,47.3,47.3,6114.0,44.7166,44.7166,44.6882,44.6882,6114.0
2018-08-13 12:45:00,47.3,47.3,47.21,47.22,16774.0,44.6882,44.6882,44.6032,44.6126,16774.0
2018-08-13 12:50:00,47.21,47.34,47.21,47.26,21744.0,44.6032,44.726,44.6032,44.6504,21744.0
2018-08-13 12:55:00,47.27,47.29,47.19,47.23,12614.0,44.6599,44.6788,44.5843,44.6221,12614.0
2018-08-13 13:00:00,47.19,47.2,47.02,47.06,43198.0,44.5843,44.5937,44.4237,44.4615,43198.0
2018-08-13 13:05:00,47.04,47.12,47.04,47.1,6516.0,44.4426,44.5182,44.4426,44.4993,6516.0
2018-08-13 13:10:00,47.13,47.19,47.13,47.16,22474.0,44.5276,44.5843,44.5276,44.556,22474.0
2018-08-13 13:15:00,47.13,47.38,47.12,47.38,31834.0,44.5276,44.7638,44.5182,44.7638,31834.0
2018-08-13 13:20:00,47.38,47.43,47.35,47.37,21526.0,44.7638,44.811,44.7355,44.7544,21526.0
2018-08-13 13:25:00,47.38,47.45,47.38,47.45,3000.0,44.7638,44.8299,44.7638,44.8299,3000.0
2018-08-13 13:30:00,47.45,47.6,47.45,47.55,26118.0,44.8299,44.9717,44.8299,44.9244,26118.0
2018-08-13 13:35:00,47.51,47.52,47.4,47.41,13748.0,44.8866,44.8961,44.7827,44.7922,13748.0
2018-08-13 13:40:00,47.45,47.48,47.45,47.47,23800.0,44.8299,44.8583,44.8299,44.8488,23800.0
2018-08-13 13:45:00,47.45,47.45,47.37,47.37,5072.0,44.8299,44.8299,44.7544,44.7544,5072.0
2018-08-13 13:50:00,47.45,47.5,47.42,47.49,3150.0,44.8299,44.8772,44.8016,44.8677,3150.0
2018-08-13 13:55:00,47.49,47.5,47.42,47.42,9352.0,44.8677,44.8772,44.8016,44.8016,9352.0
2018-08-13 14:00:00,47.43,47.64,47.43,47.63,13552.0,44.811,45.0095,44.811,45.0,13552.0
2018-08-13 14:05:00,47.63,47.63,47.55,47.55,11306.0,45.0,45.0,44.9244,44.9244,11306.0
2018-08-13 14:10:00,47.55,47.63,47.55,47.58,8286.0,44.9244,45.0,44.9244,44.9528,8286.0
2018-08-13 14:15:00,47.6,47.6,47.57,47.58,3512.0,44.9717,44.9717,44.9433,44.9528,3512.0
2018-08-13 14:20:00,47.59,47.62,47.56,47.57,16390.0,44.9622,44.9906,44.9339,44.9433,16390.0
2018-08-13 14:25:00,47.64,47.71,47.63,47.68,13106.0,45.0095,45.0756,45.0,45.0472,13106.0
2018-08-13 14:30:00,47.69,47.7,47.65,47.67,3690.0,45.0567,45.0661,45.0189,45.0378,3690.0
2018-08-13 14:35:00,47.66,47.66,47.55,47.58,23442.0,45.0283,45.0283,44.9244,44.9528,23442.0
2018-08-13 14:40:00,47.58,47.63,47.58,47.59,1688.0,44.9528,45.0,44.9528,44.9622,1688.0
2018-08-13 14:45:00,47.6,47.62,47.6,47.62,15560.0,44.9717,44.9906,44.9717,44.9906,15560.0
2018-08-13 14:50:00,47.58,47.58,47.48,47.48,34044.0,44.9528,44.9528,44.8583,44.8583,34044.0
2018-08-13 14:55:00,47.42,47.51,47.4,47.48,14202.0,44.8016,44.8866,44.7827,44.8583,14202.0
2018-08-13 15:00:00,47.43,47.43,47.35,47.43,14740.0,44.811,44.811,44.7355,44.811,14740.0
2018-08-13 15:05:00,47.42,47.44,47.38,47.44,3384.0,44.8016,44.8205,44.7638,44.8205,3384.0
2018-08-13 15:10:00,47.43,47.54,47.43,47.53,15140.0,44.811,44.915,44.811,44.9055,15140.0
2018-08-13 15:15:00,47.58,47.59,47.52,47.52,10064.0,44.9528,44.9622,44.8961,44.8961,10064.0
2018-08-13 15:20:00,47.52,47.52,47.52,47.52,3126.0,44.8961,44.8961,44.8961,44.8961,3126.0
2018-08-13 15:25:00,47.49,47.54,47.38,47.38,15940.0,44.8677,44.915,44.7638,44.7638,15940.0
2018-08-13 15:30:00,47.35,47.38,47.33,47.33,4102.0,44.7355,44.7638,44.7166,44.7166,4102.0
2018-08-13 15:35:00,47.31,47.45,47.31,47.45,8016.0,44.6977,44.8299,44.6977,44.8299,8016.0
2018-08-13 15:40:00,47.4,47.46,47.35,47.44,5848.0,44.7827,44.8394,44.7355,44.8205,5848.0
2018-08-13 15:45:00,47.35,47.38,47.3,47.3,28546.0,44.7355,44.7638,44.6882,44.6882,28546.0
2018-08-13 15:50:00,47.29,47.29,47.21,47.26,34028.0,44.6788,44.6788,44.6032,44.6504,34028.0
2018-08-13 15:55:00,47.27,47.31,47.2,47.23,72034.0,44.6599,44.6977,44.5937,44.6221,72034.0
2018-08-14 09:30:00,47.67,47.74,47.59,47.68,22418.0,45.0378,45.1039,44.9622,45.0472,22418.0
2018-08-14 09:35:00,47.63,47.67,47.5,47.6,15072.0,45.0,45.0378,44.8772,44.9717,15072.0
2018-08-14 09:40:00,47.55,47.68,47.54,47.62,12676.0,44.9244,45.0472,44.915,44.9906,12676.0
2018-08-14 09:45:00,47.64,47.74,47.56,47.56,29240.0,45.0095,45.1039,44.9339,44.9339,29240.0
2018-08-14 09:50:00,47.54,47.57,47.46,47.56,24648.0,44.915,44.9433,44.8394,44.9339,24648.0
2018-08-14 09:55:00,47.59,47.61,47.56,47.59,4230.0,44.9622,44.9811,44.9339,44.9622,4230.0
2018-08-14 10:00:00,47.57,47.63,47.37,47.37,34086.0,44.9433,45.0,44.7544,44.7544,34086.0
2018-08-14 10:05:00,47.37,47.44,47.32,47.44,14894.0,44.7544,44.8205,44.7071,44.8205,14894.0
2018-08-14 10:10:00,47.44,47.53,47.44,47.52,6748.0,44.8205,44.9055,44.8205,44.8961,6748.0
2018-08-14 10:15:00,47.58,47.58,47.51,47.52,4100.0,44.9528,44.9528,44.8866,44.8961,4100.0
2018-08-14 10:20:00,47.54,47.63,47.54,47.6,10390.0,44.915,45.0,44.915,44.9717,10390.0
2018-08-14 10:25:00,47.6,47.7,47.6,47.7,11734.0,44.9717,45.0661,44.9717,45.0661,11734.0
2018-08-14 10:30:00,47.68,47.7,47.62,47.66,34966.0,45.0472,45.0661,44.9906,45.0283,34966.0
2018-08-14 10:35:00,47.68,47.77,47.68,47.74,18820.0,45.0472,45.1323,45.0472,45.1039,18820.0
2018-08-14 10:40:00,47.74,47.78,47.74,47.77,7242.0,45.1039,45.1417,45.1039,45.1323,7242.0
2018-08-14 10:45:00,47.8,47.9,47.8,47.9,24926.0,45.1606,45.2551,45.1606,45.2551,24926.0
2018-08-14 10:50:00,47.88,47.97,47.83,47.91,21776.0,45.2362,45.3212,45.189,45.2645,21776.0
2018-08-14 10:55:00,47.92,47.96,47.85,47.85,23162.0,45.274,45.3118,45.2079,45.2079,23162.0
2018-08-14 11:00:00,47.87,47.92,47.85,47.91,24886.0,45.2268,45.274,45.2079,45.2645,24886.0
2018-08-14 11:05:00,47.89,47.95,47.89,47.91,3010.0,45.2456,45.3023,45.2456,45.2645,3010.0
2018-08-14 11:10:00,47.94,47.96,47.9,47.96,3008.0,45.2929,45.3118,45.2551,45.3118,3008.0
2018-08-14 11:15:00,47.96,47.98,47.74,47.74,28158.0,45.3118,45.3307,45.1039,45.1039,28158.0
2018-08-14 11:20:00,47.73,47.85,47.73,47.85,18440.0,45.0945,45.2079,45.0945,45.2079,18440.0
2018-08-14 11:25:00,47.85,47.88,47.83,47.83,9354.0,45.2079,45.2362,45.189,45.189,9354.0
2018-08-14 11:30:00,47.87,47.87,47.76,47.78,6776.0,45.2268,45.2268,45.1228,45.1417,6776.0
2018-08-14 11:35:00,47.82,47.82,47.78,47.8,3600.0,45.1795,45.1795,45.1417,45.1606,3600.0
2018-08-14 11:40:00,47.82,47.87,47.81,47.82,4190.0,45.1795,45.2268,45.1701,45.1795,4190.0
2018-08-14 11:45:00,47.84,47.87,47.82,47.87,8356.0,45.1984,45.2268,45.1795,45.2268,8356.0
2018-08-14 11:50:00,47.87,47.87,47.8,47.81,9100.0,45.2268,45.2268,45.1606,45.1701,9100.0
2018-08-14 11:55:00,47.72,47.73,47.67,47.71,14012.0,45.085,45.0945,45.0378,45.0756,14012.0
2018-08-14 12:00:00,47.74,47.82,47.74,47.82,9490.0,45.1039,45.1795,45.1039,45.1795,9490.0
2018-08-14 12:05:00,47.83,47.88,47.83,47.86,3296.0,45.189,45.2362,45.189,45.2173,3296.0
2018-08-14 12:10:00,47.82,47.83,47.8,47.83,662.0,45.1795,45.189,45.1606,45.189,662.0
2018-08-14 12:15:00,47.85,47.85,47.83,47.84,1700.0,45.2079,45.2079,45.189,45.1984,1700.0
2018-08-14 12:20:00,47.82,47.82,47.81,47.81,704.0,45.1795,45.1795,45.1701,45.1701,704.0
2018-08-14 12:25:00,47.87,47.87,47.87,47.87,200.0,45.2268,45.2268,45.2268,45.2268,200.0
2018-08-14 12:30:00,47.9,47.93,47.89,47.89,17182.0,45.2551,45.2834,45.2456,45.2456,17182.0
2018-08-14 12:35:00,47.91,47.97,47.9,47.94,8630.0,45.2645,45.3212,45.2551,45.2929,8630.0
2018-08-14 12:40:00,47.98,47.98,47.91,47.92,7614.0,45.3307,45.3307,45.2645,45.274,7614.0
2018-08-14 12:45:00,47.92,47.92,47.85,47.85,5798.0,45.274,45.274,45.2079,45.2079,5798.0
2018-08-14 12:50:00,47.82,47.86,47.79,47.79,9600.0,45.1795,45.2173,45.1512,45.1512,9600.0
2018-08-14 12:55:00,47.81,47.84,47.77,47.77,3200.0,45.1701,45.1984,45.1323,45.1323,3200.0
2018-08-14 13:00:00,47.85,47.87,47.85,47.87,3200.0,45.2079,45.2268,45.2079,45.2268,3200.0
2018-08-14 13:05:00,47.88,47.88,47.82,47.84,11864.0,45.2362,45.2362,45.1795,45.1984,11864.0
2018-08-14 13:10:00,47.88,47.91,47.87,47.87,3410.0,45.2362,45.2645,45.2268,45.2268,3410.0
2018-08-14 13:15:00,47.88,47.9,47.87,47.88,5536.0,45.2362,45.2551,45.2268,45.2362,5536.0
2018-08-14 13:20:00,47.85,47.88,47.85,47.88,900.0,45.2079,45.2362,45.2079,45.2362,900.0
2018-08-14 13:25:00,47.82,47.82,47.82,47.82,800.0,45.1795,45.1795,45.1795,45.1795,800.0
2018-08-14 13:30:00,47.88,47.93,47.87,47.92,980.0,45.2362,45.2834,45.2268,45.274,980.0
2018-08-14 13:35:00,47.93,47.93,47.88,47.9,1550.0,45.2834,45.2834,45.2362,45.2551,1550.0
2018-08-14 13:40:00,47.92,47.92,47.9,47.9,1800.0,45.274,45.274,45.2551,45.2551,1800.0
2018-08-14 13:45:00,47.92,47.93,47.91,47.93,2706.0,45.274,45.2834,45.2645,45.2834,2706.0
2018-08-14 13:50:00,47.88,47.88,47.87,47.87,1026.0,45.2362,45.2362,45.2268,45.2268,1026.0
2018-08-14 13:55:00,47.89,48.01,47.89,47.99,20688.0,45.2456,45.359,45.2456,45.3401,20688.0
2018-08-14 14:00:00,48.02,48.05,47.99,47.99,7586.0,45.3685,45.3968,45.3401,45.3401,7586.0
2018-08-14 14:05:00,47.95,47.95,47.93,47.93,4758.0,45.3023,45.3023,45.2834,45.2834,4758.0
2018-08-14 14:10:00,47.95,47.97,47.95,47.97,2956.0,45.3023,45.3212,45.3023,45.3212,2956.0
2018-08-14 14:15:00,47.95,47.95,47.95,47.95,956.0,45.3023,45.3023,45.3023,45.3023,956.0
2018-08-14 14:20:00,47.9,47.91,47.85,47.87,1200.0,45.2551,45.2645,45.2079,45.2268,1200.0
2018-08-14 14:25:00,47.89,47.92,47.85,47.92,8032.0,45.2456,45.274,45.2079,45.274,8032.0
2018-08-14 14:30:00,47.93,47.98,47.93,47.98,8528.0,45.2834,45.3307,45.2834,45.3307,8528.0
2018-08-14 14:35:00,47.98,48.0,47.98,48.0,2850.0,45.3307,45.3496,45.3307,45.3496,2850.0
2018-08-14 14:40:00,48.02,48.03,47.99,48.03,4612.0,45.3685,45.3779,45.3401,45.3779,4612.0
2018-08-14 14:45:00,48.01,48.01,47.98,47.98,1600.0,45.359,45.359,45.3307,45.3307,1600.0
2018-08-14 14:50:00,47.99,48.02,47.99,47.99,6674.0,45.3401,45.3685,45.3401,45.3401,6674.0
2018-08-14 14:55:00,47.99,48.01,47.99,47.99,1752.0,45.3401,45.359,45.3401,45.3401,1752.0
2018-08-14 15:00:00,48.01,48.01,48.01,48.01,484.0,45.359,45.359,45.359,45.359,484.0
2018-08-14 15:05:00,48.02,48.04,48.01,48.01,11838.0,45.3685,45.3874,45.359,45.359,11838.0
2018-08-14 15:10:00,48.04,48.07,48.02,48.02,18534.0,45.3874,45.4157,45.3685,45.3685,18534.0
2018-08-14 15:15:00,48.02,48.03,47.99,48.02,5700.0,45.3685,45.3779,45.3401,45.3685,5700.0
2018-08-14 15:20:00,47.99,47.99,47.95,47.99,10000.0,45.3401,45.3401,45.3023,45.3401,10000.0
2018-08-14 15:25:00,48.02,48.02,47.97,47.97,27440.0,45.3685,45.3685,45.3212,45.3212,27440.0
2018-08-14 15:30:00,47.95,47.95,47.89,47.91,5294.0,45.3023,45.3023,45.2456,45.2645,5294.0
2018-08-14 15:35:00,47.97,47.97,47.88,47.96,5820.0,45.3212,45.3212,45.2362,45.3118,5820.0
2018-08-14 15:40:00,47.94,47.94,47.85,47.85,4462.0,45.2929,45.2929,45.2079,45.2079,4462.0
2018-08-14 15:45:00,47.87,47.88,47.83,47.84,10994.0,45.2268,45.2362,45.189,45.1984,10994.0
2018-08-14 15:50:00,47.84,47.85,47.8,47.85,16628.0,45.1984,45.2079,45.1606,45.2079,16628.0
2018-08-14 15:55:00,47.83,47.85,47.81,47.83,25028.0,45.189,45.2079,45.1701,45.189,25028.0
2018-08-15 09:30:00,47.09,47.1,46.92,46.98,72234.0,44.4898,44.4993,44.3292,44.3859,72234.0
2018-08-15 09:35:00,46.98,47.15,46.98,47.11,13132.0,44.3859,44.5465,44.3859,44.5087,13132.0
2018-08-15 09:40:00,47.1,47.1,47.0,47.0,24642.0,44.4993,44.4993,44.4048,44.4048,24642.0
2018-08-15 09:45:00,46.97,46.97,46.67,46.72,63874.0,44.3764,44.3764,44.093,44.1403,63874.0
2018-08-15 09:50:00,46.68,46.68,46.52,46.55,57000.0,44.1025,44.1025,43.9513,43.9796,57000.0
2018-08-15 09:55:00,46.52,46.62,46.46,46.53,45786.0,43.9513,44.0458,43.8946,43.9607,45786.0
2018-08-15 10:00:00,46.49,46.55,46.29,46.31,61724.0,43.923,43.9796,43.734,43.7529,61724.0
2018-08-15 10:05:00,46.27,46.33,46.21,46.27,40286.0,43.7151,43.7718,43.6584,43.7151,40286.0
2018-08-15 10:10:00,46.27,46.41,46.24,46.35,49356.0,43.7151,43.8474,43.6868,43.7907,49356.0
2018-08-15 10:15:00,46.32,46.34,46.22,46.26,50826.0,43.7623,43.7812,43.6679,43.7057,50826.0
2018-08-15 10:20:00,46.3,46.35,46.25,46.35,15554.0,43.7434,43.7907,43.6962,43.7907,15554.0
2018-08-15 10:25:00,46.34,46.34,46.18,46.22,27360.0,43.7812,43.7812,43.6301,43.6679,27360.0
2018-08-15 10:30:00,46.17,46.29,46.15,46.21,30556.0,43.6206,43.734,43.6017,43.6584,30556.0
2018-08-15 10:35:00,46.19,46.39,46.18,46.35,9556.0,43.6395,43.8285,43.6301,43.7907,9556.0
2018-08-15 10:40:00,46.34,46.36,46.24,46.24,26906.0,43.7812,43.8001,43.6868,43.6868,26906.0
2018-08-15 10:45:00,46.24,46.29,46.15,46.19,44418.0,43.6868,43.734,43.6017,43.6395,44418.0
2018-08-15 10:50:00,46.18,46.18,46.0,46.0,47016.0,43.6301,43.6301,43.46,43.46,47016.0
2018-08-15 10:55:00,46.02,46.1,45.96,46.05,62418.0,43.4789,43.5545,43.4222,43.5072,62418.0
2018-08-15 11:00:00,46.03,46.24,46.03,46.23,23246.0,43.4884,43.6868,43.4884,43.6773,23246.0
2018-08-15 11:05:00,46.23,46.42,46.1,46.41,50600.0,43.6773,43.8568,43.5545,43.8474,50600.0
2018-08-15 11:10:00,46.42,46.55,46.38,46.44,45706.0,43.8568,43.9796,43.819,43.8757,45706.0
2018-08-15 11:15:00,46.47,46.51,46.33,46.43,34410.0,43.9041,43.9418,43.7718,43.8663,34410.0
2018-08-15 11:20:00,46.46,46.47,46.38,46.46,5610.0,43.8946,43.9041,43.819,43.8946,5610.0
2018-08-15 11:25:00,46.49,46.6,46.49,46.49,84310.0,43.923,44.0269,43.923,43.923,84310.0
2018-08-15 11:30:00,46.54,46.63,46.44,46.63,20800.0,43.9702,44.0552,43.8757,44.0552,20800.0
2018-08-15 11:35:00,46.62,46.7,46.56,46.57,27960.0,44.0458,44.1214,43.9891,43.9985,27960.0
2018-08-15 11:40:00,46.57,46.57,46.45,46.47,11784.0,43.9985,43.9985,43.8852,43.9041,11784.0
2018-08-15 11:45:00,46.48,46.58,46.42,46.54,13016.0,43.9135,44.008,43.8568,43.9702,13016.0
2018-08-15 11:50:00,46.5,46.5,46.42,46.42,1800.0,43.9324,43.9324,43.8568,43.8568,1800.0
2018-08-15 11:55:00,46.44,46.47,46.29,46.3,16816.0,43.8757,43.9041,43.734,43.7434,16816.0
2018-08-15 12:00:00,46.32,46.41,46.32,46.38,9026.0,43.7623,43.8474,43.7623,43.819,9026.0
2018-08-15 12:05:00,46.35,46.47,46.32,46.46,8050.0,43.7907,43.9041,43.7623,43.8946,8050.0
2018-08-15 12:10:00,46.42,46.5,46.41,46.5,5400.0,43.8568,43.9324,43.8474,43.9324,5400.0
2018-08-15 12:15:00,46.46,46.57,46.45,46.52,9084.0,43.8946,43.9985,43.8852,43.9513,9084.0
2018-08-15 12:20:00,46.52,46.63,46.46,46.63,7042.0,43.9513,44.0552,43.8946,44.0552,7042.0
2018-08-15 12:25:00,46.62,46.62,46.56,46.58,11522.0,44.0458,44.0458,43.9891,44.008,11522.0
2018-08-15 12:30:00,46.63,46.73,46.61,46.69,46698.0,44.0552,44.1497,44.0363,44.1119,46698.0
2018-08-15 12:35:00,46.69,46.75,46.69,46.75,14184.0,44.1119,44.1686,44.1119,44.1686,14184.0
2018-08-15 12:40:00,46.77,46.77,46.7,46.72,14800.0,44.1875,44.1875,44.1214,44.1403,14800.0
2018-08-15 12:45:00,46.73,46.73,46.66,46.66,5300.0,44.1497,44.1497,44.0836,44.0836,5300.0
2018-08-15 12:50:00,46.71,46.73,46.64,46.65,5754.0,44.1308,44.1497,44.0647,44.0741,5754.0
2018-08-15 12:55:00,46.63,46.72,46.63,46.72,10338.0,44.0552,44.1403,44.0552,44.1403,10338.0
2018-08-15 13:00:00,46.74,46.74,46.65,46.68,11526.0,44.1591,44.1591,44.0741,44.1025,11526.0
2018-08-15 13:05:00,46.7,46.84,46.7,46.77,19582.0,44.1214,44.2536,44.1214,44.1875,19582.0
2018-08-15 13:10:00,46.77,46.77,46.71,46.72,1400.0,44.1875,44.1875,44.1308,44.1403,1400.0
2018-08-15 13:15:00,46.72,46.72,46.66,46.66,9112.0,44.1403,44.1403,44.0836,44.0836,9112.0
2018-08-15 13:20:00,46.66,46.69,46.54,46.55,27126.0,44.0836,44.1119,43.9702,43.9796,27126.0
2018-08-15 13:25:00,46.55,46.64,46.55,46.64,2866.0,43.9796,44.0647,43.9796,44.0647,2866.0
2018-08-15 13:30:00,46.6,46.6,46.49,46.56,16614.0,44.0269,44.0269,43.923,43.9891,16614.0
2018-08-15 13:35:00,46.49,46.56,46.46,46.56,3100.0,43.923,43.9891,43.8946,43.9891,3100.0
2018-08-15 13:40:00,46.56,46.63,46.56,46.6,4500.0,43.9891,44.0552,43.9891,44.0269,4500.0
2018-08-15 13:45:00,46.59,46.6,46.49,46.49,3500.0,44.0174,44.0269,43.923,43.923,3500.0
2018-08-15 13:50:00,46.49,46.52,46.49,46.51,3800.0,43.923,43.9513,43.923,43.9418,3800.0
2018-08-15 13:55:00,46.52,46.54,46.5,46.52,5000.0,43.9513,43.9702,43.9324,43.9513,5000.0
2018-08-15 14:00:00,46.48,46.49,46.4,46.49,5374.0,43.9135,43.923,43.8379,43.923,5374.0
2018-08-15 14:05:00,46.47,46.47,46.34,46.35,17680.0,43.9041,43.9041,43.7812,43.7907,17680.0
2018-08-15 14:10:00,46.35,46.38,46.18,46.18,21834.0,43.7907,43.819,43.6301,43.6301,21834.0
2018-08-15 14:15:00,46.2,46.32,46.2,46.32,6200.0,43.649,43.7623,43.649,43.7623,6200.0
2018-08-15 14:20:00,46.33,46.38,46.27,46.38,5332.0,43.7718,43.819,43.7151,43.819,5332.0
2018-08-15 14:25:00,46.35,46.35,46.21,46.21,16340.0,43.7907,43.7907,43.6584,43.6584,16340.0
2018-08-15 14:30:00,46.22,46.29,46.2,46.29,67902.0,43.6679,43.734,43.649,43.734,67902.0
2018-08-15 14:35:00,46.35,46.44,46.35,46.43,10932.0,43.7907,43.8757,43.7907,43.8663,10932.0
2018-08-15 14:40:00,46.4,46.47,46.39,46.39,17066.0,43.8379,43.9041,43.8285,43.8285,17066.0
2018-08-15 14:45:00,46.38,46.38,46.29,46.35,10106.0,43.819,43.819,43.734,43.7907,10106.0
2018-08-15 14:50:00,46.37,46.51,46.37,46.49,10036.0,43.8096,43.9418,43.8096,43.923,10036.0
2018-08-15 14:55:00,46.49,46.6,46.49,46.59,2678.0,43.923,44.0269,43.923,44.0174,2678.0
2018-08-15 15:00:00,46.63,46.82,46.63,46.81,24720.0,44.0552,44.2347,44.0552,44.2253,24720.0
2018-08-15 15:05:00,46.81,46.93,46.81,46.88,27956.0,44.2253,44.3387,44.2253,44.2914,27956.0
2018-08-15 15:10:00,46.85,46.85,46.76,46.77,15862.0,44.2631,44.2631,44.178,44.1875,15862.0
2018-08-15 15:15:00,46.76,46.81,46.73,46.76,3892.0,44.178,44.2253,44.1497,44.178,3892.0
2018-08-15 15:20:00,46.76,46.83,46.75,46.8,4754.0,44.178,44.2442,44.1686,44.2158,4754.0
2018-08-15 15:25:00,46.81,46.88,46.81,46.85,16598.0,44.2253,44.2914,44.2253,44.2631,16598.0
2018-08-15 15:30:00,46.88,47.19,46.88,47.19,35046.0,44.2914,44.5843,44.2914,44.5843,35046.0
2018-08-15 15:35:00,47.18,47.22,47.09,47.12,15966.0,44.5749,44.6126,44.4898,44.5182,15966.0
2018-08-15 15:40:00,47.09,47.19,47.07,47.19,11886.0,44.4898,44.5843,44.4709,44.5843,11886.0
2018-08-15 15:45:00,47.2,47.25,47.18,47.23,36192.0,44.5937,44.641,44.5749,44.6221,36192.0
2018-08-15 15:50:00,47.19,47.21,47.02,47.06,29790.0,44.5843,44.6032,44.4237,44.4615,29790.0
2018-08-15 15:55:00,47.07,47.17,47.02,47.1,39344.0,44.4709,44.5654,44.4237,44.4993,39344.0
2018-08-16 09:30:00,48.49,48.72,48.43,48.72,75200.0,45.8125,46.0298,45.7558,46.0298,75200.0
2018-08-16 09:35:00,48.72,48.76,48.65,48.66,57128.0,46.0298,46.0676,45.9637,45.9731,57128.0
2018-08-16 09:40:00,48.7,48.8,48.68,48.73,58454.0,46.0109,46.1054,45.992,46.0393,58454.0
2018-08-16 09:45:00,48.73,48.84,48.73,48.82,51530.0,46.0393,46.1432,46.0393,46.1243,51530.0
2018-08-16 09:50:00,48.83,48.97,48.83,48.95,62540.0,46.1337,46.266,46.1337,46.2471,62540.0
2018-08-16 09:55:00,48.94,48.97,48.87,48.89,36420.0,46.2377,46.266,46.1715,46.1904,36420.0
2018-08-16 10:00:00,48.9,48.96,48.88,48.88,12200.0,46.1999,46.2566,46.181,46.181,12200.0
2018-08-16 10:05:00,48.9,48.98,48.9,48.95,41308.0,46.1999,46.2755,46.1999,46.2471,41308.0
2018-08-16 10:10:00,48.96,48.97,48.88,48.9,18610.0,46.2566,46.266,46.181,46.1999,18610.0
2018-08-16 10:15:00,48.9,48.93,48.85,48.9,39288.0,46.1999,46.2282,46.1526,46.1999,39288.0
2018-08-16 10:20:00,48.88,48.95,48.85,48.94,37220.0,46.181,46.2471,46.1526,46.2377,37220.0
2018-08-16 10:25:00,48.95,48.98,48.9,48.98,31780.0,46.2471,46.2755,46.1999,46.2755,31780.0
2018-08-16 10:30:00,48.99,49.06,48.96,49.03,56372.0,46.2849,46.351,46.2566,46.3227,56372.0
2018-08-16 10:35:00,49.04,49.11,49.03,49.1,27910.0,46.3321,46.3983,46.3227,46.3888,27910.0
2018-08-16 10:40:00,49.1,49.1,49.05,49.07,27500.0,46.3888,46.3888,46.3416,46.3605,27500.0
2018-08-16 10:45:00,49.09,49.13,49.09,49.1,26094.0,46.3794,46.4172,46.3794,46.3888,26094.0
2018-08-16 10:50:00,49.1,49.1,48.95,48.97,18564.0,46.3888,46.3888,46.2471,46.266,18564.0
2018-08-16 10:55:00,48.97,49.0,48.94,49.0,19600.0,46.266,46.2944,46.2377,46.2944,19600.0
2018-08-16 11:00:00,48.98,49.08,48.98,48.99,30814.0,46.2755,46.3699,46.2755,46.2849,30814.0
2018-08-16 11:05:00,48.98,49.04,48.98,49.03,11738.0,46.2755,46.3321,46.2755,46.3227,11738.0
2018-08-16 11:10:00,49.04,49.07,49.04,49.04,6964.0,46.3321,46.3605,46.3321,46.3321,6964.0
2018-08-16 11:15:00,49.04,49.13,49.02,49.03,42444.0,46.3321,46.4172,46.3133,46.3227,42444.0
2018-08-16 11:20:00,49.02,49.07,49.01,49.05,2000.0,46.3133,46.3605,46.3038,46.3416,2000.0
2018-08-16 11:25:00,49.07,49.12,49.06,49.11,3500.0,46.3605,46.4077,46.351,46.3983,3500.0
2018-08-16 11:30:00,49.11,49.11,49.05,49.09,10578.0,46.3983,46.3983,46.3416,46.3794,10578.0
2018-08-16 11:35:00,49.12,49.15,49.1,49.15,18636.0,46.4077,46.4361,46.3888,46.4361,18636.0
2018-08-16 11:40:00,49.15,49.15,49.12,49.12,15500.0,46.4361,46.4361,46.4077,46.4077,15500.0
2018-08-16 11:45:00,49.14,49.19,49.14,49.17,12420.0,46.4266,46.4739,46.4266,46.455,12420.0
2018-08-16 11:50:00,49.15,49.19,49.13,49.19,10236.0,46.4361,46.4739,46.4172,46.4739,10236.0
2018-08-16 11:55:00,49.19,49.27,49.18,49.27,14766.0,46.4739,46.5495,46.4644,46.5495,14766.0
2018-08-16 12:00:00,49.27,49.32,49.25,49.31,18356.0,46.5495,46.5967,46.5306,46.5872,18356.0
2018-08-16 12:05:00,49.3,49.4,49.29,49.38,18140.0,46.5778,46.6723,46.5683,46.6534,18140.0
2018-08-16 12:10:00,49.4,49.5,49.38,49.47,51300.0,46.6723,46.7668,46.6534,46.7384,51300.0
2018-08-16 12:15:00,49.48,49.55,49.47,49.54,32394.0,46.7479,46.814,46.7384,46.8045,32394.0
2018-08-16 12:20:00,49.54,49.54,49.46,49.46,9802.0,46.8045,46.8045,46.729,46.729,9802.0
2018-08-16 12:25:00,49.46,49.47,49.44,49.44,3888.0,46.729,46.7384,46.7101,46.7101,3888.0
2018-08-16 12:30:00,49.41,49.43,49.36,49.38,21888.0,46.6817,46.7006,46.6345,46.6534,21888.0
2018-08-16 12:35:00,49.38,49.4,49.37,49.39,6900.0,46.6534,46.6723,46.6439,46.6628,6900.0
2018-08-16 12:40:00,49.38,49.4,49.26,49.27,20340.0,46.6534,46.6723,46.54,46.5495,20340.0
2018-08-16 12:45:00,49.31,49.34,49.29,49.33,5608.0,46.5872,46.6156,46.5683,46.6061,5608.0
2018-08-16 12:50:00,49.32,49.37,49.3,49.37,19278.0,46.5967,46.6439,46.5778,46.6439,19278.0
2018-08-16 12:55:00,49.38,49.41,49.34,49.34,9180.0,46.6534,46.6817,46.6156,46.6156,9180.0
2018-08-16 13:00:00,49.43,49.46,49.4,49.41,6288.0,46.7006,46.729,46.6723,46.6817,6288.0
2018-08-16 13:05:00,49.4,49.43,49.37,49.37,11866.0,46.6723,46.7006,46.6439,46.6439,11866.0
2018-08-16 13:10:00,49.36,49.42,49.35,49.4,11724.0,46.6345,46.6912,46.625,46.6723,11724.0
2018-08-16 13:15:00,49.38,49.42,49.35,49.41,9098.0,46.6534,46.6912,46.625,46.6817,9098.0
2018-08-16 13:20:00,49.4,49.48,49.39,49.48,11802.0,46.6723,46.7479,46.6628,46.7479,11802.0
2018-08-16 13:25:00,49.47,49.49,49.44,49.47,41024.0,46.7384,46.7573,46.7101,46.7384,41024.0
2018-08-16 13:30:00,49.47,49.47,49.43,49.44,28450.0,46.7384,46.7384,46.7006,46.7101,28450.0
2018-08-16 13:35:00,49.46,49.52,49.46,49.52,21518.0,46.729,46.7856,46.729,46.7856,21518.0
2018-08-16 13:40:00,49.51,49.53,49.47,49.47,5700.0,46.7762,46.7951,46.7384,46.7384,5700.0
2018-08-16 13:45:00,49.46,49.46,49.35,49.35,6360.0,46.729,46.729,46.625,46.625,6360.0
2018-08-16 13:50:00,49.35,49.45,49.35,49.45,11420.0,46.625,46.7195,46.625,46.7195,11420.0
2018-08-16 13:55:00,49.47,49.49,49.45,49.47,6800.0,46.7384,46.7573,46.7195,46.7384,6800.0
2018-08-16 14:00:00,49.42,49.5,49.41,49.5,10620.0,46.6912,46.7668,46.6817,46.7668,10620.0
2018-08-16 14:05:00,49.54,49.55,49.49,49.52,11374.0,46.8045,46.814,46.7573,46.7856,11374.0
2018-08-16 14:10:00,49.53,49.55,49.51,49.51,20068.0,46.7951,46.814,46.7762,46.7762,20068.0
2018-08-16 14:15:00,49.52,49.58,49.5,49.58,19800.0,46.7856,46.8423,46.7668,46.8423,19800.0
2018-08-16 14:20:00,49.57,49.58,49.55,49.57,7038.0,46.8329,46.8423,46.814,46.8329,7038.0
2018-08-16 14:25:00,49.56,49.62,49.48,49.49,46068.0,46.8234,46.8801,46.7479,46.7573,46068.0
2018-08-16 14:30:00,49.47,49.47,49.33,49.45,19310.0,46.7384,46.7384,46.6061,46.7195,19310.0
2018-08-16 14:35:00,49.45,49.51,49.44,49.46,5150.0,46.7195,46.7762,46.7101,46.729,5150.0
2018-08-16 14:40:00,49.5,49.51,49.49,49.51,5230.0,46.7668,46.7762,46.7573,46.7762,5230.0
2018-08-16 14:45:00,49.5,49.52,49.47,49.52,14376.0,46.7668,46.7856,46.7384,46.7856,14376.0
2018-08-16 14:50:00,49.53,49.55,49.49,49.55,3398.0,46.7951,46.814,46.7573,46.814,3398.0
2018-08-16 14:55:00,49.57,49.58,49.52,49.52,9260.0,46.8329,46.8423,46.7856,46.7856,9260.0
2018-08-16 15:00:00,49.49,49.53,49.46,49.52,10426.0,46.7573,46.7951,46.729,46.7856,10426.0
2018-08-16 15:05:00,49.53,49.55,49.46,49.46,7304.0,46.7951,46.814,46.729,46.729,7304.0
2018-08-16 15:10:00,49.46,49.52,49.46,49.5,8994.0,46.729,46.7856,46.729,46.7668,8994.0
2018-08-16 15:15:00,49.5,49.51,49.47,49.47,3000.0,46.7668,46.7762,46.7384,46.7384,3000.0
2018-08-16 15:20:00,49.46,49.51,49.42,49.51,7600.0,46.729,46.7762,46.6912,46.7762,7600.0
2018-08-16 15:25:00,49.51,49.56,49.5,49.56,11632.0,46.7762,46.8234,46.7668,46.8234,11632.0
2018-08-16 15:30:00,49.52,49.52,49.45,49.51,12532.0,46.7856,46.7856,46.7195,46.7762,12532.0
2018-08-16 15:35:00,49.52,49.52,49.39,49.4,24254.0,46.7856,46.7856,46.6628,46.6723,24254.0
2018-08-16 15:40:00,49.41,49.41,49.34,49.38,25422.0,46.6817,46.6817,46.6156,46.6534,25422.0
2018-08-16 15:45:00,49.35,49.37,49.32,49.33,32270.0,46.625,46.6439,46.5967,46.6061,32270.0
2018-08-16 15:50:00,49.31,49.32,49.21,49.26,62136.0,46.5872,46.5967,46.4928,46.54,62136.0
2018-08-16 15:55:00,49.24,49.35,49.22,49.34,58150.0,46.5211,46.625,46.5022,46.6156,58150.0
2018-08-17 09:30:00,49.16,49.37,49.15,49.28,43712.0,46.4455,46.6439,46.4361,46.5589,43712.0
2018-08-17 09:35:00,49.22,49.49,49.22,49.44,55612.0,46.5022,46.7573,46.5022,46.7101,55612.0
2018-08-17 09:40:00,49.43,49.44,49.3,49.33,27766.0,46.7006,46.7101,46.5778,46.6061,27766.0
2018-08-17 09:45:00,49.29,49.33,49.22,49.31,14470.0,46.5683,46.6061,46.5022,46.5872,14470.0
2018-08-17 09:50:00,49.27,49.31,49.24,49.27,15706.0,46.5495,46.5872,46.5211,46.5495,15706.0
2018-08-17 09:55:00,49.27,49.41,49.27,49.4,29360.0,46.5495,46.6817,46.5495,46.6723,29360.0
2018-08-17 10:00:00,49.36,49.38,49.27,49.31,19912.0,46.6345,46.6534,46.5495,46.5872,19912.0
2018-08-17 10:05:00,49.28,49.28,49.2,49.24,20444.0,46.5589,46.5589,46.4833,46.5211,20444.0
2018-08-17 10:10:00,49.23,49.32,49.22,49.24,25800.0,46.5117,46.5967,46.5022,46.5211,25800.0
2018-08-17 10:15:00,49.24,49.28,49.19,49.27,38750.0,46.5211,46.5589,46.4739,46.5495,38750.0
2018-08-17 10:20:00,49.27,49.3,49.16,49.17,23126.0,46.5495,46.5778,46.4455,46.455,23126.0
2018-08-17 10:25:00,49.17,49.25,49.13,49.22,16400.0,46.455,46.5306,46.4172,46.5022,16400.0
2018-08-17 10:30:00,49.22,49.31,49.22,49.31,8164.0,46.5022,46.5872,46.5022,46.5872,8164.0
2018-08-17 10:35:00,49.34,49.42,49.31,49.37,10584.0,46.6156,46.6912,46.5872,46.6439,10584.0
2018-08-17 10:40:00,49.37,49.38,49.31,49.33,5300.0,46.6439,46.6534,46.5872,46.6061,5300.0
2018-08-17 10:45:00,49.3,49.42,49.29,49.42,13304.0,46.5778,46.6912,46.5683,46.6912,13304.0
2018-08-17 10:50:00,49.41,49.56,49.4,49.45,27830.0,46.6817,46.8234,46.6723,46.7195,27830.0
2018-08-17 10:55:00,49.46,49.49,49.44,49.48,14290.0,46.729,46.7573,46.7101,46.7479,14290.0
2018-08-17 11:00:00,49.49,49.49,49.38,49.43,10106.0,46.7573,46.7573,46.6534,46.7006,10106.0
2018-08-17 11:05:00,49.46,49.49,49.45,49.45,6638.0,46.729,46.7573,46.7195,46.7195,6638.0
2018-08-17 11:10:00,49.45,49.48,49.43,49.47,6770.0,46.7195,46.7479,46.7006,46.7384,6770.0
2018-08-17 11:15:00,49.49,49.55,49.49,49.54,8430.0,46.7573,46.814,46.7573,46.8045,8430.0
2018-08-17 11:20:00,49.53,49.58,49.51,49.54,9368.0,46.7951,46.8423,46.7762,46.8045,9368.0
2018-08-17 11:25:00,49.54,49.58,49.54,49.57,9440.0,46.8045,46.8423,46.8045,46.8329,9440.0
2018-08-17 11:30:00,49.58,49.63,49.57,49.63,15592.0,46.8423,46.8896,46.8329,46.8896,15592.0
2018-08-17 11:35:00,49.65,49.67,49.6,49.62,12182.0,46.9085,46.9274,46.8612,46.8801,12182.0
2018-08-17 11:40:00,49.63,49.72,49.63,49.71,10570.0,46.8896,46.9746,46.8896,46.9652,10570.0
2018-08-17 11:45:00,49.69,49.76,49.68,49.75,20820.0,46.9463,47.0124,46.9368,47.0029,20820.0
2018-08-17 11:50:00,49.76,49.84,49.76,49.8,23882.0,47.0124,47.088,47.0124,47.0502,23882.0
2018-08-17 11:55:00,49.82,49.99,49.82,49.98,19160.0,47.0691,47.2297,47.0691,47.2202,19160.0
2018-08-17 12:00:00,49.98,49.98,49.87,49.87,26426.0,47.2202,47.2202,47.1163,47.1163,26426.0
2018-08-17 12:05:00,49.85,49.87,49.83,49.84,58064.0,47.0974,47.1163,47.0785,47.088,58064.0
2018-08-17 12:10:00,49.85,49.9,49.79,49.8,15860.0,47.0974,47.1447,47.0407,47.0502,15860.0
2018-08-17 12:15:00,49.82,49.87,49.82,49.85,3606.0,47.0691,47.1163,47.0691,47.0974,3606.0
2018-08-17 12:20:00,49.83,49.86,49.81,49.85,9962.0,47.0785,47.1069,47.0596,47.0974,9962.0
2018-08-17 12:25:00,49.85,49.87,49.82,49.82,13258.0,47.0974,47.1163,47.0691,47.0691,13258.0
2018-08-17 12:30:00,49.75,49.76,49.7,49.74,5912.0,47.0029,47.0124,46.9557,46.9935,5912.0
2018-08-17 12:35:00,49.73,49.73,49.64,49.64,21924.0,46.9841,46.9841,46.899,46.899,21924.0
2018-08-17 12:40:00,49.67,49.72,49.67,49.7,6800.0,46.9274,46.9746,46.9274,46.9557,6800.0
2018-08-17 12:45:00,49.7,49.72,49.66,49.68,53828.0,46.9557,46.9746,46.9179,46.9368,53828.0
2018-08-17 12:50:00,49.69,49.73,49.69,49.69,6600.0,46.9463,46.9841,46.9463,46.9463,6600.0
2018-08-17 12:55:00,49.66,49.7,49.65,49.65,8198.0,46.9179,46.9557,46.9085,46.9085,8198.0
2018-08-17 13:00:00,49.66,49.69,49.66,49.69,4484.0,46.9179,46.9463,46.9179,46.9463,4484.0
2018-08-17 13:05:00,49.68,49.68,49.61,49.65,12400.0,46.9368,46.9368,46.8707,46.9085,12400.0
2018-08-17 13:10:00,49.66,49.7,49.66,49.68,8544.0,46.9179,46.9557,46.9179,46.9368,8544.0
2018-08-17 13:15:00,49.7,49.73,49.7,49.72,5800.0,46.9557,46.9841,46.9557,46.9746,5800.0
2018-08-17 13:20:00,49.7,49.73,49.66,49.66,27422.0,46.9557,46.9841,46.9179,46.9179,27422.0
2018-08-17 13:25:00,49.66,49.66,49.54,49.57,43852.0,46.9179,46.9179,46.8045,46.8329,43852.0
2018-08-17 13:30:00,49.58,49.61,49.58,49.6,4020.0,46.8423,46.8707,46.8423,46.8612,4020.0
2018-08-17 13:35:00,49.61,49.62,49.59,49.6,5804.0,46.8707,46.8801,46.8518,46.8612,5804.0
2018-08-17 13:40:00,49.64,49.64,49.6,49.6,1400.0,46.899,46.899,46.8612,46.8612,1400.0
2018-08-17 13:45:00,49.62,49.65,49.62,49.65,2800.0,46.8801,46.9085,46.8801,46.9085,2800.0
2018-08-17 13:50:00,49.63,49.66,49.62,49.65,4200.0,46.8896,46.9179,46.8801,46.9085,4200.0
2018-08-17 13:55:00,49.64,49.74,49.63,49.71,17336.0,46.899,46.9935,46.8896,46.9652,17336.0
2018-08-17 14:00:00,49.7,50.04,49.7,50.04,93264.0,46.9557,47.2769,46.9557,47.2769,93264.0
2018-08-17 14:05:00,50.04,50.13,50.02,50.06,73810.0,47.2769,47.362,47.258,47.2958,73810.0
2018-08-17 14:10:00,50.08,50.1,50.02,50.1,20292.0,47.3147,47.3336,47.258,47.3336,20292.0
2018-08-17 14:15:00,50.13,50.2,50.07,50.1,17162.0,47.362,47.4281,47.3053,47.3336,17162.0
2018-08-17 14:20:00,50.11,50.2,50.1,50.13,27186.0,47.3431,47.4281,47.3336,47.362,27186.0
2018-08-17 14:25:00,50.16,50.26,50.13,50.21,53508.0,47.3903,47.4848,47.362,47.4375,53508.0
2018-08-17 14:30:00,50.19,50.23,50.18,50.18,13492.0,47.4187,47.4564,47.4092,47.4092,13492.0
2018-08-17 14:35:00,50.16,50.18,50.04,50.1,14448.0,47.3903,47.4092,47.2769,47.3336,14448.0
2018-08-17 14:40:00,50.1,50.19,50.1,50.16,9400.0,47.3336,47.4187,47.3336,47.3903,9400.0
2018-08-17 14:45:00,50.16,50.18,50.12,50.16,10100.0,47.3903,47.4092,47.3525,47.3903,10100.0
2018-08-17 14:50:00,50.13,50.3,50.11,50.3,54168.0,47.362,47.5226,47.3431,47.5226,54168.0
2018-08-17 14:55:00,50.3,50.34,50.26,50.29,19240.0,47.5226,47.5604,47.4848,47.5131,19240.0
2018-08-17 15:00:00,50.28,50.3,50.22,50.25,5894.0,47.5037,47.5226,47.447,47.4753,5894.0
2018-08-17 15:05:00,50.24,50.26,50.11,50.12,7370.0,47.4659,47.4848,47.3431,47.3525,7370.0
2018-08-17 15:10:00,50.1,50.18,50.1,50.17,25132.0,47.3336,47.4092,47.3336,47.3998,25132.0
2018-08-17 15:15:00,50.15,50.17,50.09,50.13,4700.0,47.3809,47.3998,47.3242,47.362,4700.0
2018-08-17 15:20:00,50.17,50.17,50.13,50.16,7324.0,47.3998,47.3998,47.362,47.3903,7324.0
2018-08-17 15:25:00,50.16,50.16,50.1,50.1,21240.0,47.3903,47.3903,47.3336,47.3336,21240.0
2018-08-17 15:30:00,50.1,50.1,50.05,50.09,29100.0,47.3336,47.3336,47.2864,47.3242,29100.0
2018-08-17 15:35:00,50.08,50.13,50.08,50.09,12682.0,47.3147,47.362,47.3147,47.3242,12682.0
2018-08-17 15:40:00,50.1,50.13,50.1,50.1,12026.0,47.3336,47.362,47.3336,47.3336,12026.0
2018-08-17 15:45:00,50.13,50.15,50.06,50.06,37452.0,47.362,47.3809,47.2958,47.2958,37452.0
2018-08-17 15:50:00,50.06,50.06,49.97,50.02,29858.0,47.2958,47.2958,47.2108,47.258,29858.0
2018-08-17 15:55:00,50.02,50.05,49.93,50.01,77368.0,47.258,47.2864,47.173,47.2486,77368.0
2018-08-20 09:30:00,50.33,50.41,50.24,50.38,81518.0,47.5509,47.6265,47.4659,47.5982,81518.0
2018-08-20 09:35:00,50.43,50.57,50.42,50.54,100780.0,47.6454,47.7777,47.636,47.7493,100780.0
2018-08-20 09:40:00,50.55,50.59,50.49,50.51,60796.0,47.7588,47.7966,47.7021,47.721,60796.0
2018-08-20 09:45:00,50.48,50.55,50.46,50.52,48402.0,47.6926,47.7588,47.6737,47.7304,48402.0
2018-08-20 09:50:00,50.52,50.52,50.47,50.52,15530.0,47.7304,47.7304,47.6832,47.7304,15530.0
2018-08-20 09:55:00,50.52,50.52,50.45,50.49,18196.0,47.7304,47.7304,47.6643,47.7021,18196.0
2018-08-20 10:00:00,50.49,50.69,50.49,50.69,81548.0,47.7021,47.891,47.7021,47.891,81548.0
2018-08-20 10:05:00,50.66,50.7,50.65,50.67,35610.0,47.8627,47.9005,47.8533,47.8721,35610.0
2018-08-20 10:10:00,50.63,50.63,50.49,50.51,10902.0,47.8344,47.8344,47.7021,47.721,10902.0
2018-08-20 10:15:00,50.52,50.55,50.46,50.55,27036.0,47.7304,47.7588,47.6737,47.7588,27036.0
2018-08-20 10:20:00,50.55,50.63,50.55,50.62,6800.0,47.7588,47.8344,47.7588,47.8249,6800.0
2018-08-20 10:25:00,50.63,50.67,50.6,50.64,22144.0,47.8344,47.8721,47.806,47.8438,22144.0
2018-08-20 10:30:00,50.63,50.63,50.56,50.63,11882.0,47.8344,47.8344,47.7682,47.8344,11882.0
2018-08-20 10:35:00,50.6,50.61,50.52,50.54,12302.0,47.806,47.8155,47.7304,47.7493,12302.0
2018-08-20 10:40:00,50.51,50.52,50.38,50.46,59264.0,47.721,47.7304,47.5982,47.6737,59264.0
2018-08-20 10:45:00,50.46,50.48,50.41,50.48,3704.0,47.6737,47.6926,47.6265,47.6926,3704.0
2018-08-20 10:50:00,50.42,50.48,50.35,50.35,29124.0,47.636,47.6926,47.5698,47.5698,29124.0
2018-08-20 10:55:00,50.34,50.37,50.3,50.37,17162.0,47.5604,47.5887,47.5226,47.5887,17162.0
2018-08-20 11:00:00,50.35,50.45,50.35,50.45,12634.0,47.5698,47.6643,47.5698,47.6643,12634.0
2018-08-20 11:05:00,50.43,50.43,50.43,50.43,200.0,47.6454,47.6454,47.6454,47.6454,200.0
2018-08-20 11:10:00,50.44,50.48,50.44,50.48,2200.0,47.6548,47.6926,47.6548,47.6926,2200.0
2018-08-20 11:15:00,50.48,50.51,50.42,50.49,10306.0,47.6926,47.721,47.636,47.7021,10306.0
2018-08-20 11:20:00,50.52,50.52,50.41,50.41,1876.0,47.7304,47.7304,47.6265,47.6265,1876.0
2018-08-20 11:25:00,50.46,50.46,50.46,50.46,792.0,47.6737,47.6737,47.6737,47.6737,792.0
2018-08-20 11:30:00,50.48,50.51,50.48,50.51,7700.0,47.6926,47.721,47.6926,47.721,7700.0
2018-08-20 11:35:00,50.49,50.52,50.45,50.52,4200.0,47.7021,47.7304,47.6643,47.7304,4200.0
2018-08-20 11:40:00,50.55,50.58,50.54,50.57,10832.0,47.7588,47.7871,47.7493,47.7777,10832.0
2018-08-20 11:45:00,50.58,50.6,50.55,50.56,15438.0,47.7871,47.806,47.7588,47.7682,15438.0
2018-08-20 11:50:00,50.58,50.65,50.58,50.62,8680.0,47.7871,47.8533,47.7871,47.8249,8680.0
2018-08-20 11:55:00,50.6,50.6,50.55,50.55,9854.0,47.806,47.806,47.7588,47.7588,9854.0
2018-08-20 12:00:00,50.52,50.63,50.52,50.61,3186.0,47.7304,47.8344,47.7304,47.8155,3186.0
2018-08-20 12:05:00,50.61,50.63,50.6,50.63,10900.0,47.8155,47.8344,47.806,47.8344,10900.0
2018-08-20 12:10:00,50.64,50.65,50.62,50.62,8804.0,47.8438,47.8533,47.8249,47.8249,8804.0
2018-08-20 12:15:00,50.64,50.65,50.62,50.65,10868.0,47.8438,47.8533,47.8249,47.8533,10868.0
2018-08-20 12:20:00,50.63,50.66,50.63,50.66,5560.0,47.8344,47.8627,47.8344,47.8627,5560.0
2018-08-20 12:25:00,50.64,50.65,50.6,50.61,4200.0,47.8438,47.8533,47.806,47.8155,4200.0
2018-08-20 12:30:00,50.6,50.6,50.56,50.56,6130.0,47.806,47.806,47.7682,47.7682,6130.0
2018-08-20 12:35:00,50.57,50.57,50.52,50.56,13082.0,47.7777,47.7777,47.7304,47.7682,13082.0
2018-08-20 12:40:00,50.56,50.56,50.56,50.56,220.0,47.7682,47.7682,47.7682,47.7682,220.0
2018-08-20 12:45:00,50.56,50.58,50.56,50.57,7400.0,47.7682,47.7871,47.7682,47.7777,7400.0
2018-08-20 12:50:00,50.54,50.56,50.52,50.56,1536.0,47.7493,47.7682,47.7304,47.7682,1536.0
2018-08-20 12:55:00,50.58,50.62,50.58,50.6,2612.0,47.7871,47.8249,47.7871,47.806,2612.0
2018-08-20 13:00:00,50.61,50.63,50.57,50.58,12152.0,47.8155,47.8344,47.7777,47.7871,12152.0
2018-08-20 13:05:00,50.59,50.59,50.56,50.58,7314.0,47.7966,47.7966,47.7682,47.7871,7314.0
2018-08-20 13:10:00,50.58,50.58,50.58,50.58,0.0,47.7871,47.7871,47.7871,47.7871,0.0
2018-08-20 13:15:00,50.52,50.52,50.51,50.52,4300.0,47.7304,47.7304,47.721,47.7304,4300.0
2018-08-20 13:20:00,50.52,50.56,50.52,50.56,7008.0,47.7304,47.7682,47.7304,47.7682,7008.0
2018-08-20 13:25:00,50.56,50.6,50.56,50.58,7000.0,47.7682,47.806,47.7682,47.7871,7000.0
2018-08-20 13:30:00,50.59,50.59,50.58,50.59,600.0,47.7966,47.7966,47.7871,47.7966,600.0
2018-08-20 13:35:00,50.58,50.58,50.55,50.55,6400.0,47.7871,47.7871,47.7588,47.7588,6400.0
2018-08-20 13:40:00,50.55,50.57,50.53,50.57,2300.0,47.7588,47.7777,47.7399,47.7777,2300.0
2018-08-20 13:45:00,50.58,50.6,50.57,50.57,2200.0,47.7871,47.806,47.7777,47.7777,2200.0
2018-08-20 13:50:00,50.59,50.59,50.58,50.59,3618.0,47.7966,47.7966,47.7871,47.7966,3618.0
2018-08-20 13:55:00,50.58,50.6,50.57,50.59,2560.0,47.7871,47.806,47.7777,47.7966,2560.0
2018-08-20 14:00:00,50.58,50.6,50.56,50.56,7610.0,47.7871,47.806,47.7682,47.7682,7610.0
2018-08-20 14:05:00,50.53,50.55,50.52,50.55,2200.0,47.7399,47.7588,47.7304,47.7588,2200.0
2018-08-20 14:10:00,50.56,50.59,50.56,50.58,2000.0,47.7682,47.7966,47.7682,47.7871,2000.0
2018-08-20 14:15:00,50.57,50.59,50.57,50.59,2810.0,47.7777,47.7966,47.7777,47.7966,2810.0
2018-08-20 14:20:00,50.59,50.6,50.59,50.6,9542.0,47.7966,47.806,47.7966,47.806,9542.0
2018-08-20 14:25:00,50.62,50.65,50.62,50.65,47080.0,47.8249,47.8533,47.8249,47.8533,47080.0
2018-08-20 14:30:00,50.65,50.65,50.6,50.6,3900.0,47.8533,47.8533,47.806,47.806,3900.0
2018-08-20 14:35:00,50.57,50.58,50.57,50.57,2800.0,47.7777,47.7871,47.7777,47.7777,2800.0
2018-08-20 14:40:00,50.52,50.56,50.52,50.54,6412.0,47.7304,47.7682,47.7304,47.7493,6412.0
2018-08-20 14:45:00,50.52,50.54,50.49,50.53,16462.0,47.7304,47.7493,47.7021,47.7399,16462.0
2018-08-20 14:50:00,50.54,50.56,50.52,50.54,7270.0,47.7493,47.7682,47.7304,47.7493,7270.0
2018-08-20 14:55:00,50.52,50.57,50.52,50.57,1200.0,47.7304,47.7777,47.7304,47.7777,1200.0
2018-08-20 15:00:00,50.55,50.58,50.55,50.57,1000.0,47.7588,47.7871,47.7588,47.7777,1000.0
2018-08-20 15:05:00,50.57,50.59,50.55,50.59,10420.0,47.7777,47.7966,47.7588,47.7966,10420.0
2018-08-20 15:10:00,50.6,50.6,50.59,50.6,3760.0,47.806,47.806,47.7966,47.806,3760.0
2018-08-20 15:15:00,50.62,50.65,50.62,50.63,10220.0,47.8249,47.8533,47.8249,47.8344,10220.0
2018-08-20 15:20:00,50.64,50.66,50.6,50.62,6198.0,47.8438,47.8627,47.806,47.8249,6198.0
2018-08-20 15:25:00,50.63,50.63,50.59,50.59,13790.0,47.8344,47.8344,47.7966,47.7966,13790.0
2018-08-20 15:30:00,50.58,50.6,50.57,50.59,9030.0,47.7871,47.806,47.7777,47.7966,9030.0
2018-08-20 15:35:00,50.6,50.6,50.58,50.6,7466.0,47.806,47.806,47.7871,47.806,7466.0
2018-08-20 15:40:00,50.59,50.63,50.58,50.63,12970.0,47.7966,47.8344,47.7871,47.8344,12970.0
2018-08-20 15:45:00,50.6,50.64,50.6,50.62,8834.0,47.806,47.8438,47.806,47.8249,8834.0
2018-08-20 15:50:00,50.59,50.6,50.51,50.55,28762.0,47.7966,47.806,47.721,47.7588,28762.0
2018-08-20 15:55:00,50.55,50.56,50.48,50.52,40062.0,47.7588,47.7682,47.6926,47.7304,40062.0
2018-08-21 09:30:00,50.82,50.85,50.7,50.82,57156.0,48.0139,48.0422,47.9005,48.0139,57156.0
2018-08-21 09:35:00,50.85,50.93,50.84,50.93,38906.0,48.0422,48.1178,48.0328,48.1178,38906.0
2018-08-21 09:40:00,50.94,51.03,50.92,51.02,41778.0,48.1272,48.2123,48.1083,48.2028,41778.0
2018-08-21 09:45:00,50.99,51.0,50.92,50.97,29958.0,48.1745,48.1839,48.1083,48.1556,29958.0
2018-08-21 09:50:00,50.97,51.06,50.96,51.06,57796.0,48.1556,48.2406,48.1461,48.2406,57796.0
2018-08-21 09:55:00,51.05,51.05,50.99,51.01,14000.0,48.2312,48.2312,48.1745,48.1934,14000.0
2018-08-21 10:00:00,51.02,51.04,50.97,50.98,18060.0,48.2028,48.2217,48.1556,48.165,18060.0
2018-08-21 10:05:00,50.98,50.99,50.88,50.93,10314.0,48.165,48.1745,48.0706,48.1178,10314.0
2018-08-21 10:10:00,50.93,50.98,50.91,50.98,10488.0,48.1178,48.165,48.0989,48.165,10488.0
2018-08-21 10:15:00,50.99,51.0,50.95,50.95,12286.0,48.1745,48.1839,48.1367,48.1367,12286.0
2018-08-21 10:20:00,50.92,50.96,50.92,50.95,3322.0,48.1083,48.1461,48.1083,48.1367,3322.0
2018-08-21 10:25:00,50.91,50.97,50.91,50.93,5840.0,48.0989,48.1556,48.0989,48.1178,5840.0
2018-08-21 10:30:00,50.96,50.98,50.95,50.95,2100.0,48.1461,48.165,48.1367,48.1367,2100.0
2018-08-21 10:35:00,50.97,50.98,50.9,50.95,7320.0,48.1556,48.165,48.0894,48.1367,7320.0
2018-08-21 10:40:00,50.93,50.97,50.93,50.95,1600.0,48.1178,48.1556,48.1178,48.1367,1600.0
2018-08-21 10:45:00,50.97,50.97,50.92,50.93,9782.0,48.1556,48.1556,48.1083,48.1178,9782.0
2018-08-21 10:50:00,50.95,50.95,50.91,50.93,3000.0,48.1367,48.1367,48.0989,48.1178,3000.0
2018-08-21 10:55:00,50.95,50.96,50.93,50.93,3340.0,48.1367,48.1461,48.1178,48.1178,3340.0
2018-08-21 11:00:00,50.96,50.97,50.94,50.95,5670.0,48.1461,48.1556,48.1272,48.1367,5670.0
2018-08-21 11:05:00,50.94,50.97,50.94,50.94,11528.0,48.1272,48.1556,48.1272,48.1272,11528.0
2018-08-21 11:10:00,50.94,50.97,50.94,50.96,1800.0,48.1272,48.1556,48.1272,48.1461,1800.0
2018-08-21 11:15:00,50.91,50.91,50.79,50.81,19460.0,48.0989,48.0989,47.9855,48.0044,19460.0
2018-08-21 11:20:00,50.81,50.83,50.75,50.83,15630.0,48.0044,48.0233,47.9477,48.0233,15630.0
2018-08-21 11:25:00,50.83,50.89,50.82,50.86,11160.0,48.0233,48.08,48.0139,48.0517,11160.0
2018-08-21 11:30:00,50.85,50.88,50.84,50.88,15976.0,48.0422,48.0706,48.0328,48.0706,15976.0
2018-08-21 11:35:00,50.88,50.99,50.88,50.98,11900.0,48.0706,48.1745,48.0706,48.165,11900.0
2018-08-21 11:40:00,50.98,51.02,50.98,50.99,10480.0,48.165,48.2028,48.165,48.1745,10480.0
2018-08-21 11:45:00,50.98,50.99,50.97,50.99,7610.0,48.165,48.1745,48.1556,48.1745,7610.0
2018-08-21 11:50:00,51.0,51.1,51.0,51.1,28734.0,48.1839,48.2784,48.1839,48.2784,28734.0
2018-08-21 11:55:00,51.09,51.12,51.04,51.12,48414.0,48.269,48.2973,48.2217,48.2973,48414.0
2018-08-21 12:00:00,51.11,51.18,51.11,51.15,35454.0,48.2879,48.354,48.2879,48.3256,35454.0
2018-08-21 12:05:00,51.17,51.19,51.13,51.19,21718.0,48.3445,48.3634,48.3067,48.3634,21718.0
2018-08-21 12:10:00,51.19,51.19,51.13,51.15,73496.0,48.3634,48.3634,48.3067,48.3256,73496.0
2018-08-21 12:15:00,51.15,51.17,51.14,51.16,8000.0,48.3256,48.3445,48.3162,48.3351,8000.0
2018-08-21 12:20:00,51.14,51.14,51.1,51.1,5800.0,48.3162,48.3162,48.2784,48.2784,5800.0
2018-08-21 12:25:00,51.1,51.16,51.1,51.15,10332.0,48.2784,48.3351,48.2784,48.3256,10332.0
2018-08-21 12:30:00,51.16,51.22,51.16,51.2,19374.0,48.3351,48.3918,48.3351,48.3729,19374.0
2018-08-21 12:35:00,51.19,51.21,51.16,51.21,8288.0,48.3634,48.3823,48.3351,48.3823,8288.0
2018-08-21 12:40:00,51.22,51.22,51.18,51.18,4510.0,48.3918,48.3918,48.354,48.354,4510.0
2018-08-21 12:45:00,51.21,51.24,51.21,51.22,21380.0,48.3823,48.4107,48.3823,48.3918,21380.0
2018-08-21 12:50:00,51.22,51.26,51.2,51.23,30762.0,48.3918,48.4296,48.3729,48.4012,30762.0
2018-08-21 12:55:00,51.24,51.26,51.24,51.24,3628.0,48.4107,48.4296,48.4107,48.4107,3628.0
2018-08-21 13:00:00,51.22,51.26,51.22,51.24,13810.0,48.3918,48.4296,48.3918,48.4107,13810.0
2018-08-21 13:05:00,51.24,51.24,51.18,51.19,4442.0,48.4107,48.4107,48.354,48.3634,4442.0
2018-08-21 13:10:00,51.14,51.16,51.1,51.16,8710.0,48.3162,48.3351,48.2784,48.3351,8710.0
2018-08-21 13:15:00,51.15,51.17,51.13,51.16,6100.0,48.3256,48.3445,48.3067,48.3351,6100.0
2018-08-21 13:20:00,51.15,51.18,51.15,51.17,4600.0,48.3256,48.354,48.3256,48.3445,4600.0
2018-08-21 13:25:00,51.19,51.21,51.19,51.19,6500.0,48.3634,48.3823,48.3634,48.3634,6500.0
2018-08-21 13:30:00,51.22,51.24,51.21,51.22,6430.0,48.3918,48.4107,48.3823,48.3918,6430.0
2018-08-21 13:35:00,51.23,51.24,51.2,51.24,5086.0,48.4012,48.4107,48.3729,48.4107,5086.0
2018-08-21 13:40:00,51.21,51.21,51.2,51.21,10400.0,48.3823,48.3823,48.3729,48.3823,10400.0
2018-08-21 13:45:00,51.2,51.2,51.15,51.19,4600.0,48.3729,48.3729,48.3256,48.3634,4600.0
2018-08-21 13:50:00,51.17,51.19,51.17,51.18,2100.0,48.3445,48.3634,48.3445,48.354,2100.0
2018-08-21 13:55:00,51.19,51.21,51.18,51.19,11304.0,48.3634,48.3823,48.354,48.3634,11304.0
2018-08-21 14:00:00,51.18,51.18,51.1,51.11,14050.0,48.354,48.354,48.2784,48.2879,14050.0
2018-08-21 14:05:00,51.13,51.16,51.12,51.15,10600.0,48.3067,48.3351,48.2973,48.3256,10600.0
2018-08-21 14:10:00,51.13,51.16,51.12,51.16,5400.0,48.3067,48.3351,48.2973,48.3351,5400.0
2018-08-21 14:15:00,51.16,51.19,51.16,51.19,10650.0,48.3351,48.3634,48.3351,48.3634,10650.0
2018-08-21 14:20:00,51.18,51.2,51.16,51.19,4900.0,48.354,48.3729,48.3351,48.3634,4900.0
2018-08-21 14:25:00,51.19,51.21,51.19,51.19,1800.0,48.3634,48.3823,48.3634,48.3634,1800.0
2018-08-21 14:30:00,51.19,51.19,51.09,51.16,17370.0,48.3634,48.3634,48.269,48.3351,17370.0
2018-08-21 14:35:00,51.13,51.14,51.1,51.1,6500.0,48.3067,48.3162,48.2784,48.2784,6500.0
2018-08-21 14:40:00,51.11,51.16,51.1,51.13,13276.0,48.2879,48.3351,48.2784,48.3067,13276.0
2018-08-21 14:45:00,51.13,51.13,51.04,51.04,27372.0,48.3067,48.3067,48.2217,48.2217,27372.0
2018-08-21 14:50:00,51.05,51.06,50.99,51.01,27420.0,48.2312,48.2406,48.1745,48.1934,27420.0
2018-08-21 14:55:00,51.0,51.07,50.99,51.06,7500.0,48.1839,48.2501,48.1745,48.2406,7500.0
2018-08-21 15:00:00,51.06,51.12,51.06,51.12,7550.0,48.2406,48.2973,48.2406,48.2973,7550.0
2018-08-21 15:05:00,51.1,51.15,51.1,51.12,9946.0,48.2784,48.3256,48.2784,48.2973,9946.0
2018-08-21 15:10:00,51.13,51.14,51.13,51.13,1802.0,48.3067,48.3162,48.3067,48.3067,1802.0
2018-08-21 15:15:00,51.08,51.1,51.05,51.05,13800.0,48.2595,48.2784,48.2312,48.2312,13800.0
2018-08-21 15:20:00,51.01,51.09,50.98,51.08,17884.0,48.1934,48.269,48.165,48.2595,17884.0
2018-08-21 15:25:00,51.09,51.12,51.07,51.08,6118.0,48.269,48.2973,48.2501,48.2595,6118.0
2018-08-21 15:30:00,51.07,51.1,51.05,51.06,6334.0,48.2501,48.2784,48.2312,48.2406,6334.0
2018-08-21 15:35:00,51.05,51.1,51.02,51.02,9964.0,48.2312,48.2784,48.2028,48.2028,9964.0
2018-08-21 15:40:00,51.04,51.04,50.98,51.0,34144.0,48.2217,48.2217,48.165,48.1839,34144.0
2018-08-21 15:45:00,50.95,50.96,50.82,50.85,69670.0,48.1367,48.1461,48.0139,48.0422,69670.0
2018-08-21 15:50:00,50.83,50.88,50.78,50.88,41668.0,48.0233,48.0706,47.9761,48.0706,41668.0
2018-08-21 15:55:00,50.88,51.02,50.88,50.88,47402.0,48.0706,48.2028,48.0706,48.0706,47402.0
2018-08-22 09:30:00,50.84,50.89,50.72,50.89,143446.0,48.0328,48.08,47.9194,48.08,143446.0
2018-08-22 09:35:00,50.93,50.93,50.83,50.88,49878.0,48.1178,48.1178,48.0233,48.0706,49878.0
2018-08-22 09:40:00,50.88,50.96,50.84,50.84,39344.0,48.0706,48.1461,48.0328,48.0328,39344.0
2018-08-22 09:45:00,50.85,50.85,50.76,50.8,11604.0,48.0422,48.0422,47.9572,47.995,11604.0
2018-08-22 09:50:00,50.81,50.81,50.59,50.67,19862.0,48.0044,48.0044,47.7966,47.8721,19862.0
2018-08-22 09:55:00,50.68,50.72,50.68,50.7,47818.0,47.8816,47.9194,47.8816,47.9005,47818.0
2018-08-22 10:00:00,50.71,50.72,50.65,50.68,10010.0,47.9099,47.9194,47.8533,47.8816,10010.0
2018-08-22 10:05:00,50.72,50.73,50.69,50.7,1800.0,47.9194,47.9288,47.891,47.9005,1800.0
2018-08-22 10:10:00,50.71,50.8,50.69,50.74,8212.0,47.9099,47.995,47.891,47.9383,8212.0
2018-08-22 10:15:00,50.73,50.8,50.72,50.74,18398.0,47.9288,47.995,47.9194,47.9383,18398.0
2018-08-22 10:20:00,50.77,50.83,50.71,50.71,6296.0,47.9666,48.0233,47.9099,47.9099,6296.0
2018-08-22 10:25:00,50.7,50.7,50.6,50.6,36524.0,47.9005,47.9005,47.806,47.806,36524.0
2018-08-22 10:30:00,50.59,50.6,50.54,50.59,21080.0,47.7966,47.806,47.7493,47.7966,21080.0
2018-08-22 10:35:00,50.62,50.77,50.6,50.77,12792.0,47.8249,47.9666,47.806,47.9666,12792.0
2018-08-22 10:40:00,50.76,50.77,50.76,50.76,2200.0,47.9572,47.9666,47.9572,47.9572,2200.0
2018-08-22 10:45:00,50.78,50.9,50.78,50.87,19494.0,47.9761,48.0894,47.9761,48.0611,19494.0
2018-08-22 10:50:00,50.86,50.87,50.8,50.8,7730.0,48.0517,48.0611,47.995,47.995,7730.0
2018-08-22 10:55:00,50.79,50.79,50.74,50.74,5354.0,47.9855,47.9855,47.9383,47.9383,5354.0
2018-08-22 11:00:00,50.76,50.76,50.71,50.72,13400.0,47.9572,47.9572,47.9099,47.9194,13400.0
2018-08-22 11:05:00,50.74,50.74,50.63,50.68,1810.0,47.9383,47.9383,47.8344,47.8816,1810.0
2018-08-22 11:10:00,50.69,50.7,50.68,50.68,2232.0,47.891,47.9005,47.8816,47.8816,2232.0
2018-08-22 11:15:00,50.7,50.79,50.69,50.74,8890.0,47.9005,47.9855,47.891,47.9383,8890.0
2018-08-22 11:20:00,50.78,50.83,50.78,50.8,3500.0,47.9761,48.0233,47.9761,47.995,3500.0
2018-08-22 11:25:00,50.82,50.85,50.82,50.84,10018.0,48.0139,48.0422,48.0139,48.0328,10018.0
2018-08-22 11:30:00,50.86,50.87,50.74,50.75,29020.0,48.0517,48.0611,47.9383,47.9477,29020.0
2018-08-22 11:35:00,50.72,50.8,50.72,50.8,3902.0,47.9194,47.995,47.9194,47.995,3902.0
2018-08-22 11:40:00,50.82,50.87,50.82,50.85,3610.0,48.0139,48.0611,48.0139,48.0422,3610.0
2018-08-22 11:45:00,50.84,50.84,50.79,50.8,5700.0,48.0328,48.0328,47.9855,47.995,5700.0
2018-08-22 11:50:00,50.77,50.8,50.74,50.74,14002.0,47.9666,47.995,47.9383,47.9383,14002.0
2018-08-22 11:55:00,50.76,50.83,50.76,50.83,810.0,47.9572,48.0233,47.9572,48.0233,810.0
2018-08-22 12:00:00,50.84,50.86,50.82,50.85,2400.0,48.0328,48.0517,48.0139,48.0422,2400.0
2018-08-22 12:05:00,50.83,50.84,50.8,50.84,1612.0,48.0233,48.0328,47.995,48.0328,1612.0
2018-08-22 12:10:00,50.83,50.83,50.69,50.74,7700.0,48.0233,48.0233,47.891,47.9383,7700.0
2018-08-22 12:15:00,50.73,50.76,50.73,50.74,1346.0,47.9288,47.9572,47.9288,47.9383,1346.0
2018-08-22 12:20:00,50.76,50.76,50.73,50.73,1416.0,47.9572,47.9572,47.9288,47.9288,1416.0
2018-08-22 12:25:00,50.73,50.73,50.71,50.71,8858.0,47.9288,47.9288,47.9099,47.9099,8858.0
2018-08-22 12:30:00,50.71,50.71,50.7,50.71,1494.0,47.9099,47.9099,47.9005,47.9099,1494.0
2018-08-22 12:35:00,50.7,50.7,50.63,50.63,9410.0,47.9005,47.9005,47.8344,47.8344,9410.0
2018-08-22 12:40:00,50.68,50.71,50.66,50.7,4582.0,47.8816,47.9099,47.8627,47.9005,4582.0
2018-08-22 12:45:00,50.7,50.72,50.7,50.7,2300.0,47.9005,47.9194,47.9005,47.9005,2300.0
2018-08-22 12:50:00,50.7,50.7,50.66,50.67,1000.0,47.9005,47.9005,47.8627,47.8721,1000.0
2018-08-22 12:55:00,50.63,50.69,50.63,50.68,3800.0,47.8344,47.891,47.8344,47.8816,3800.0
2018-08-22 13:00:00,50.67,50.7,50.65,50.66,3870.0,47.8721,47.9005,47.8533,47.8627,3870.0
2018-08-22 13:05:00,50.65,50.66,50.6,50.6,10168.0,47.8533,47.8627,47.806,47.806,10168.0
2018-08-22 13:10:00,50.56,50.6,50.55,50.58,18100.0,47.7682,47.806,47.7588,47.7871,18100.0
2018-08-22 13:15:00,50.58,50.62,50.58,50.62,5380.0,47.7871,47.8249,47.7871,47.8249,5380.0
2018-08-22 13:20:00,50.62,50.66,50.62,50.65,4180.0,47.8249,47.8627,47.8249,47.8533,4180.0
2018-08-22 13:25:00,50.66,50.67,50.63,50.63,13992.0,47.8627,47.8721,47.8344,47.8344,13992.0
2018-08-22 13:30:00,50.62,50.63,50.62,50.63,1990.0,47.8249,47.8344,47.8249,47.8344,1990.0
2018-08-22 13:35:00,50.62,50.63,50.59,50.6,6160.0,47.8249,47.8344,47.7966,47.806,6160.0
2018-08-22 13:40:00,50.6,50.6,50.59,50.59,800.0,47.806,47.806,47.7966,47.7966,800.0
2018-08-22 13:45:00,50.57,50.57,50.49,50.52,23824.0,47.7777,47.7777,47.7021,47.7304,23824.0
2018-08-22 13:50:00,50.5,50.5,50.49,50.49,4350.0,47.7115,47.7115,47.7021,47.7021,4350.0
2018-08-22 13:55:00,50.52,50.55,50.51,50.55,14716.0,47.7304,47.7588,47.721,47.7588,14716.0
2018-08-22 14:00:00,50.53,50.68,50.53,50.68,19028.0,47.7399,47.8816,47.7399,47.8816,19028.0
2018-08-22 14:05:00,50.66,50.66,50.59,50.6,6200.0,47.8627,47.8627,47.7966,47.806,6200.0
2018-08-22 14:10:00,50.52,50.59,50.52,50.59,2500.0,47.7304,47.7966,47.7304,47.7966,2500.0
2018-08-22 14:15:00,50.54,50.54,50.36,50.41,9484.0,47.7493,47.7493,47.5793,47.6265,9484.0
2018-08-22 14:20:00,50.42,50.45,50.39,50.42,4500.0,47.636,47.6643,47.6076,47.636,4500.0
2018-08-22 14:25:00,50.38,50.41,50.31,50.41,12900.0,47.5982,47.6265,47.532,47.6265,12900.0
2018-08-22 14:30:00,50.39,50.44,50.38,50.42,8962.0,47.6076,47.6548,47.5982,47.636,8962.0
2018-08-22 14:35:00,50.42,50.44,50.41,50.41,4660.0,47.636,47.6548,47.6265,47.6265,4660.0
2018-08-22 14:40:00,50.38,50.42,50.38,50.42,7030.0,47.5982,47.636,47.5982,47.636,7030.0
2018-08-22 14:45:00,50.42,50.42,50.35,50.37,9904.0,47.636,47.636,47.5698,47.5887,9904.0
2018-08-22 14:50:00,50.4,50.44,50.4,50.43,15414.0,47.6171,47.6548,47.6171,47.6454,15414.0
2018-08-22 14:55:00,50.4,50.45,50.37,50.45,19100.0,47.6171,47.6643,47.5887,47.6643,19100.0
2018-08-22 15:00:00,50.47,50.49,50.45,50.47,6340.0,47.6832,47.7021,47.6643,47.6832,6340.0
2018-08-22 15:05:00,50.43,50.46,50.43,50.46,3000.0,47.6454,47.6737,47.6454,47.6737,3000.0
2018-08-22 15:10:00,50.45,50.46,50.42,50.46,12000.0,47.6643,47.6737,47.636,47.6737,12000.0
2018-08-22 15:15:00,50.48,50.48,50.42,50.43,2820.0,47.6926,47.6926,47.636,47.6454,2820.0
2018-08-22 15:20:00,50.45,50.48,50.45,50.48,1786.0,47.6643,47.6926,47.6643,47.6926,1786.0
2018-08-22 15:25:00,50.46,50.47,50.43,50.43,4814.0,47.6737,47.6832,47.6454,47.6454,4814.0
2018-08-22 15:30:00,50.45,50.49,50.44,50.47,9900.0,47.6643,47.7021,47.6548,47.6832,9900.0
2018-08-22 15:35:00,50.49,50.55,50.49,50.54,13542.0,47.7021,47.7588,47.7021,47.7493,13542.0
2018-08-22 15:40:00,50.52,50.52,50.49,50.52,17000.0,47.7304,47.7304,47.7021,47.7304,17000.0
2018-08-22 15:45:00,50.49,50.51,50.45,50.45,126642.0,47.7021,47.721,47.6643,47.6643,126642.0
2018-08-22 15:50:00,50.42,50.42,50.36,50.37,19582.0,47.636,47.636,47.5793,47.5887,19582.0
2018-08-22 15:55:00,50.37,50.44,50.36,50.38,58984.0,47.5887,47.6548,47.5793,47.5982,58984.0
2018-08-23 09:30:00,50.1,50.19,49.97,50.06,55596.0,47.3336,47.4187,47.2108,47.2958,55596.0
2018-08-23 09:35:00,50.07,50.09,49.99,50.09,20120.0,47.3053,47.3242,47.2297,47.3242,20120.0
2018-08-23 09:40:00,50.08,50.16,50.08,50.11,20848.0,47.3147,47.3903,47.3147,47.3431,20848.0
2018-08-23 09:45:00,50.13,50.23,50.13,50.21,83588.0,47.362,47.4564,47.362,47.4375,83588.0
2018-08-23 09:50:00,50.22,50.49,50.21,50.4,23820.0,47.447,47.7021,47.4375,47.6171,23820.0
2018-08-23 09:55:00,50.42,50.42,50.27,50.28,13270.0,47.636,47.636,47.4942,47.5037,13270.0
2018-08-23 10:00:00,50.31,50.38,50.29,50.29,9190.0,47.532,47.5982,47.5131,47.5131,9190.0
2018-08-23 10:05:00,50.31,50.34,50.29,50.32,6060.0,47.532,47.5604,47.5131,47.5415,6060.0
2018-08-23 10:10:00,50.31,50.31,50.28,50.3,9100.0,47.532,47.532,47.5037,47.5226,9100.0
2018-08-23 10:15:00,50.29,50.33,50.27,50.28,1200.0,47.5131,47.5509,47.4942,47.5037,1200.0
2018-08-23 10:20:00,50.3,50.35,50.3,50.32,5728.0,47.5226,47.5698,47.5226,47.5415,5728.0
2018-08-23 10:25:00,50.34,50.45,50.33,50.45,10034.0,47.5604,47.6643,47.5509,47.6643,10034.0
2018-08-23 10:30:00,50.43,50.55,50.43,50.49,32936.0,47.6454,47.7588,47.6454,47.7021,32936.0
2018-08-23 10:35:00,50.49,50.49,50.45,50.46,5560.0,47.7021,47.7021,47.6643,47.6737,5560.0
2018-08-23 10:40:00,50.46,50.46,50.46,50.46,0.0,47.6737,47.6737,47.6737,47.6737,0.0
2018-08-23 10:45:00,50.47,50.47,50.38,50.42,16340.0,47.6832,47.6832,47.5982,47.636,16340.0
2018-08-23 10:50:00,50.42,50.42,50.31,50.35,33052.0,47.636,47.636,47.532,47.5698,33052.0
2018-08-23 10:55:00,50.35,50.36,50.29,50.3,10444.0,47.5698,47.5793,47.5131,47.5226,10444.0
2018-08-23 11:00:00,50.27,50.32,50.24,50.32,4100.0,47.4942,47.5415,47.4659,47.5415,4100.0
2018-08-23 11:05:00,50.3,50.3,50.19,50.19,19024.0,47.5226,47.5226,47.4187,47.4187,19024.0
2018-08-23 11:10:00,50.18,50.22,50.15,50.15,8794.0,47.4092,47.447,47.3809,47.3809,8794.0
2018-08-23 11:15:00,50.13,50.13,49.77,49.8,52592.0,47.362,47.362,47.0218,47.0502,52592.0
2018-08-23 11:20:00,49.77,49.88,49.75,49.85,39736.0,47.0218,47.1258,47.0029,47.0974,39736.0
2018-08-23 11:25:00,49.82,49.85,49.77,49.77,13840.0,47.0691,47.0974,47.0218,47.0218,13840.0
2018-08-23 11:30:00,49.8,49.81,49.73,49.8,39858.0,47.0502,47.0596,46.9841,47.0502,39858.0
2018-08-23 11:35:00,49.79,49.79,49.63,49.65,27278.0,47.0407,47.0407,46.8896,46.9085,27278.0
2018-08-23 11:40:00,49.67,49.82,49.64,49.75,31170.0,46.9274,47.0691,46.899,47.0029,31170.0
2018-08-23 11:45:00,49.76,49.77,49.72,49.76,5800.0,47.0124,47.0218,46.9746,47.0124,5800.0
2018-08-23 11:50:00,49.77,49.85,49.77,49.78,30300.0,47.0218,47.0974,47.0218,47.0313,30300.0
2018-08-23 11:55:00,49.84,49.86,49.75,49.76,11188.0,47.088,47.1069,47.0029,47.0124,11188.0
2018-08-23 12:00:00,49.75,49.82,49.75,49.81,3148.0,47.0029,47.0691,47.0029,47.0596,3148.0
2018-08-23 12:05:00,49.85,49.87,49.82,49.83,15500.0,47.0974,47.1163,47.0691,47.0785,15500.0
2018-08-23 12:10:00,49.85,49.9,49.85,49.86,10492.0,47.0974,47.1447,47.0974,47.1069,10492.0
2018-08-23 12:15:00,49.88,49.97,49.84,49.94,6496.0,47.1258,47.2108,47.088,47.1825,6496.0
2018-08-23 12:20:00,49.96,50.02,49.96,50.02,12100.0,47.2014,47.258,47.2014,47.258,12100.0
2018-08-23 12:25:00,50.02,50.02,49.99,50.01,3000.0,47.258,47.258,47.2297,47.2486,3000.0
2018-08-23 12:30:00,50.02,50.02,49.97,50.0,7920.0,47.258,47.258,47.2108,47.2391,7920.0
2018-08-23 12:35:00,49.98,49.99,49.98,49.99,2642.0,47.2202,47.2297,47.2202,47.2297,2642.0
2018-08-23 12:40:00,50.01,50.11,50.0,50.0,12312.0,47.2486,47.3431,47.2391,47.2391,12312.0
2018-08-23 12:45:00,50.01,50.02,49.99,50.01,2200.0,47.2486,47.258,47.2297,47.2486,2200.0
2018-08-23 12:50:00,49.98,50.01,49.93,49.94,8000.0,47.2202,47.2486,47.173,47.1825,8000.0
2018-08-23 12:55:00,50.0,50.0,49.92,49.92,880.0,47.2391,47.2391,47.1636,47.1636,880.0
2018-08-23 13:00:00,49.91,49.92,49.88,49.88,3878.0,47.1541,47.1636,47.1258,47.1258,3878.0
2018-08-23 13:05:00,49.85,49.91,49.85,49.88,2414.0,47.0974,47.1541,47.0974,47.1258,2414.0
2018-08-23 13:10:00,49.88,49.88,49.8,49.8,11730.0,47.1258,47.1258,47.0502,47.0502,11730.0
2018-08-23 13:15:00,49.83,49.87,49.8,49.86,2810.0,47.0785,47.1163,47.0502,47.1069,2810.0
2018-08-23 13:20:00,49.85,49.9,49.85,49.85,4142.0,47.0974,47.1447,47.0974,47.0974,4142.0
2018-08-23 13:25:00,49.85,49.93,49.85,49.93,8002.0,47.0974,47.173,47.0974,47.173,8002.0
2018-08-23 13:30:00,49.92,49.94,49.87,49.88,4360.0,47.1636,47.1825,47.1163,47.1258,4360.0
2018-08-23 13:35:00,49.87,49.87,49.81,49.87,4400.0,47.1163,47.1163,47.0596,47.1163,4400.0
2018-08-23 13:40:00,49.91,49.94,49.88,49.89,6110.0,47.1541,47.1825,47.1258,47.1352,6110.0
2018-08-23 13:45:00,49.88,49.88,49.87,49.87,1200.0,47.1258,47.1258,47.1163,47.1163,1200.0
2018-08-23 13:50:00,49.88,49.89,49.88,49.89,544.0,47.1258,47.1352,47.1258,47.1352,544.0
2018-08-23 13:55:00,49.87,49.87,49.85,49.85,4110.0,47.1163,47.1163,47.0974,47.0974,4110.0
2018-08-23 14:00:00,49.87,49.93,49.87,49.9,6242.0,47.1163,47.173,47.1163,47.1447,6242.0
2018-08-23 14:05:00,49.94,49.98,49.94,49.98,4104.0,47.1825,47.2202,47.1825,47.2202,4104.0
2018-08-23 14:10:00,49.93,49.96,49.93,49.95,2200.0,47.173,47.2014,47.173,47.1919,2200.0
2018-08-23 14:15:00,49.94,49.95,49.94,49.94,1204.0,47.1825,47.1919,47.1825,47.1825,1204.0
2018-08-23 14:20:00,49.94,49.98,49.94,49.97,1590.0,47.1825,47.2202,47.1825,47.2108,1590.0
2018-08-23 14:25:00,49.98,49.99,49.97,49.99,13900.0,47.2202,47.2297,47.2108,47.2297,13900.0
2018-08-23 14:30:00,49.97,49.97,49.97,49.97,900.0,47.2108,47.2108,47.2108,47.2108,900.0
2018-08-23 14:35:00,49.93,49.93,49.93,49.93,1800.0,47.173,47.173,47.173,47.173,1800.0
2018-08-23 14:40:00,49.95,50.07,49.95,50.07,6318.0,47.1919,47.3053,47.1919,47.3053,6318.0
2018-08-23 14:45:00,50.07,50.07,50.02,50.04,8930.0,47.3053,47.3053,47.258,47.2769,8930.0
2018-08-23 14:50:00,50.02,50.02,49.97,50.0,1880.0,47.258,47.258,47.2108,47.2391,1880.0
2018-08-23 14:55:00,49.98,50.02,49.98,50.02,600.0,47.2202,47.258,47.2202,47.258,600.0
2018-08-23 15:00:00,50.02,50.02,50.0,50.02,2150.0,47.258,47.258,47.2391,47.258,2150.0
2018-08-23 15:05:00,50.04,50.06,50.03,50.06,4964.0,47.2769,47.2958,47.2675,47.2958,4964.0
2018-08-23 15:10:00,50.07,50.12,50.07,50.09,6642.0,47.3053,47.3525,47.3053,47.3242,6642.0
2018-08-23 15:15:00,50.08,50.08,50.04,50.05,2696.0,47.3147,47.3147,47.2769,47.2864,2696.0
2018-08-23 15:20:00,50.08,50.08,50.02,50.02,4504.0,47.3147,47.3147,47.258,47.258,4504.0
2018-08-23 15:25:00,50.06,50.07,50.04,50.06,3900.0,47.2958,47.3053,47.2769,47.2958,3900.0
2018-08-23 15:30:00,50.04,50.06,50.02,50.02,1600.0,47.2769,47.2958,47.258,47.258,1600.0
2018-08-23 15:35:00,50.01,50.01,49.93,49.95,8846.0,47.2486,47.2486,47.173,47.1919,8846.0
2018-08-23 15:40:00,49.95,49.97,49.88,49.88,24562.0,47.1919,47.2108,47.1258,47.1258,24562.0
2018-08-23 15:45:00,49.84,49.89,49.8,49.85,32822.0,47.088,47.1352,47.0502,47.0974,32822.0
2018-08-23 15:50:00,49.85,49.86,49.79,49.83,17390.0,47.0974,47.1069,47.0407,47.0785,17390.0
2018-08-23 15:55:00,49.84,49.91,49.82,49.91,102034.0,47.088,47.1541,47.0691,47.1541,102034.0
2018-08-24 09:30:00,50.33,50.41,50.27,50.27,36752.0,47.5509,47.6265,47.4942,47.4942,36752.0
2018-08-24 09:35:00,50.32,50.38,50.3,50.38,27322.0,47.5415,47.5982,47.5226,47.5982,27322.0
2018-08-24 09:40:00,50.37,50.38,50.32,50.35,4250.0,47.5887,47.5982,47.5415,47.5698,4250.0
2018-08-24 09:45:00,50.33,50.33,50.24,50.31,20992.0,47.5509,47.5509,47.4659,47.532,20992.0
2018-08-24 09:50:00,50.3,50.35,50.3,50.32,7000.0,47.5226,47.5698,47.5226,47.5415,7000.0
2018-08-24 09:55:00,50.31,50.32,50.24,50.3,26996.0,47.532,47.5415,47.4659,47.5226,26996.0
2018-08-24 10:00:00,50.29,50.52,50.29,50.37,32334.0,47.5131,47.7304,47.5131,47.5887,32334.0
2018-08-24 10:05:00,50.4,50.4,50.31,50.33,14504.0,47.6171,47.6171,47.532,47.5509,14504.0
2018-08-24 10:10:00,50.32,50.34,50.24,50.31,13850.0,47.5415,47.5604,47.4659,47.532,13850.0
2018-08-24 10:15:00,50.31,50.36,50.3,50.33,12234.0,47.532,47.5793,47.5226,47.5509,12234.0
2018-08-24 10:20:00,50.39,50.39,50.36,50.38,9488.0,47.6076,47.6076,47.5793,47.5982,9488.0
2018-08-24 10:25:00,50.42,50.45,50.38,50.42,18770.0,47.636,47.6643,47.5982,47.636,18770.0
2018-08-24 10:30:00,50.44,50.55,50.41,50.55,8600.0,47.6548,47.7588,47.6265,47.7588,8600.0
2018-08-24 10:35:00,50.56,50.74,50.55,50.74,73270.0,47.7682,47.9383,47.7588,47.9383,73270.0
2018-08-24 10:40:00,50.75,50.77,50.68,50.71,50310.0,47.9477,47.9666,47.8816,47.9099,50310.0
2018-08-24 10:45:00,50.71,50.8,50.71,50.8,58838.0,47.9099,47.995,47.9099,47.995,58838.0
2018-08-24 10:50:00,50.73,50.74,50.67,50.68,33720.0,47.9288,47.9383,47.8721,47.8816,33720.0
2018-08-24 10:55:00,50.7,50.74,50.67,50.69,20430.0,47.9005,47.9383,47.8721,47.891,20430.0
2018-08-24 11:00:00,50.7,50.71,50.57,50.6,13444.0,47.9005,47.9099,47.7777,47.806,13444.0
2018-08-24 11:05:00,50.61,50.62,50.55,50.6,8988.0,47.8155,47.8249,47.7588,47.806,8988.0
2018-08-24 11:10:00,50.59,50.67,50.59,50.66,9406.0,47.7966,47.8721,47.7966,47.8627,9406.0
2018-08-24 11:15:00,50.66,50.71,50.63,50.71,11600.0,47.8627,47.9099,47.8344,47.9099,11600.0
2018-08-24 11:20:00,50.7,50.71,50.6,50.6,6800.0,47.9005,47.9099,47.806,47.806,6800.0
2018-08-24 11:25:00,50.62,50.65,50.6,50.65,4600.0,47.8249,47.8533,47.806,47.8533,4600.0
2018-08-24 11:30:00,50.66,50.73,50.66,50.72,9098.0,47.8627,47.9288,47.8627,47.9194,9098.0
2018-08-24 11:35:00,50.74,50.83,50.74,50.75,24860.0,47.9383,48.0233,47.9383,47.9477,24860.0
2018-08-24 11:40:00,50.75,50.76,50.74,50.76,4074.0,47.9477,47.9572,47.9383,47.9572,4074.0
2018-08-24 11:45:00,50.73,50.83,50.73,50.8,5080.0,47.9288,48.0233,47.9288,47.995,5080.0
2018-08-24 11:50:00,50.79,50.79,50.77,50.79,2200.0,47.9855,47.9855,47.9666,47.9855,2200.0
2018-08-24 11:55:00,50.81,50.87,50.81,50.87,14778.0,48.0044,48.0611,48.0044,48.0611,14778.0
2018-08-24 12:00:00,50.87,50.9,50.84,50.84,6110.0,48.0611,48.0894,48.0328,48.0328,6110.0
2018-08-24 12:05:00,50.85,50.88,50.82,50.88,13242.0,48.0422,48.0706,48.0139,48.0706,13242.0
2018-08-24 12:10:00,50.88,50.9,50.8,50.82,9434.0,48.0706,48.0894,47.995,48.0139,9434.0
2018-08-24 12:15:00,50.84,50.84,50.82,50.83,5800.0,48.0328,48.0328,48.0139,48.0233,5800.0
2018-08-24 12:20:00,50.84,50.85,50.79,50.85,9000.0,48.0328,48.0422,47.9855,48.0422,9000.0
2018-08-24 12:25:00,50.84,50.87,50.84,50.87,6680.0,48.0328,48.0611,48.0328,48.0611,6680.0
2018-08-24 12:30:00,50.86,50.86,50.79,50.79,4432.0,48.0517,48.0517,47.9855,47.9855,4432.0
2018-08-24 12:35:00,50.78,50.8,50.78,50.8,10268.0,47.9761,47.995,47.9761,47.995,10268.0
2018-08-24 12:40:00,50.8,50.81,50.77,50.81,12726.0,47.995,48.0044,47.9666,48.0044,12726.0
2018-08-24 12:45:00,50.82,50.84,50.82,50.83,4800.0,48.0139,48.0328,48.0139,48.0233,4800.0
2018-08-24 12:50:00,50.84,50.85,50.82,50.82,7280.0,48.0328,48.0422,48.0139,48.0139,7280.0
2018-08-24 12:55:00,50.82,50.84,50.81,50.81,4800.0,48.0139,48.0328,48.0044,48.0044,4800.0
2018-08-24 13:00:00,50.83,50.88,50.82,50.87,11736.0,48.0233,48.0706,48.0139,48.0611,11736.0
2018-08-24 13:05:00,50.85,50.85,50.77,50.77,10878.0,48.0422,48.0422,47.9666,47.9666,10878.0
2018-08-24 13:10:00,50.77,50.78,50.68,50.71,13384.0,47.9666,47.9761,47.8816,47.9099,13384.0
2018-08-24 13:15:00,50.7,50.73,50.7,50.73,4416.0,47.9005,47.9288,47.9005,47.9288,4416.0
2018-08-24 13:20:00,50.73,50.73,50.7,50.71,6094.0,47.9288,47.9288,47.9005,47.9099,6094.0
2018-08-24 13:25:00,50.71,50.73,50.71,50.72,8400.0,47.9099,47.9288,47.9099,47.9194,8400.0
2018-08-24 13:30:00,50.68,50.68,50.65,50.67,4600.0,47.8816,47.8816,47.8533,47.8721,4600.0
2018-08-24 13:35:00,50.68,50.69,50.67,50.68,29244.0,47.8816,47.891,47.8721,47.8816,29244.0
2018-08-24 13:40:00,50.63,50.63,50.56,50.6,30400.0,47.8344,47.8344,47.7682,47.806,30400.0
2018-08-24 13:45:00,50.62,50.68,50.62,50.68,8900.0,47.8249,47.8816,47.8249,47.8816,8900.0
2018-08-24 13:50:00,50.68,50.68,50.65,50.67,3400.0,47.8816,47.8816,47.8533,47.8721,3400.0
2018-08-24 13:55:00,50.67,50.72,50.67,50.7,12500.0,47.8721,47.9194,47.8721,47.9005,12500.0
2018-08-24 14:00:00,50.69,50.71,50.67,50.69,7156.0,47.891,47.9099,47.8721,47.891,7156.0
2018-08-24 14:05:00,50.69,50.69,50.69,50.69,0.0,47.891,47.891,47.891,47.891,0.0
2018-08-24 14:10:00,50.73,50.76,50.72,50.76,2600.0,47.9288,47.9572,47.9194,47.9572,2600.0
2018-08-24 14:15:00,50.77,50.78,50.72,50.72,2042.0,47.9666,47.9761,47.9194,47.9194,2042.0
2018-08-24 14:20:00,50.73,50.74,50.73,50.73,5000.0,47.9288,47.9383,47.9288,47.9288,5000.0
2018-08-24 14:25:00,50.71,50.77,50.71,50.76,8820.0,47.9099,47.9666,47.9099,47.9572,8820.0
2018-08-24 14:30:00,50.74,50.74,50.7,50.72,8000.0,47.9383,47.9383,47.9005,47.9194,8000.0
2018-08-24 14:35:00,50.71,50.73,50.71,50.71,800.0,47.9099,47.9288,47.9099,47.9099,800.0
2018-08-24 14:40:00,50.74,50.76,50.73,50.74,12766.0,47.9383,47.9572,47.9288,47.9383,12766.0
2018-08-24 14:45:00,50.74,50.75,50.71,50.71,28246.0,47.9383,47.9477,47.9099,47.9099,28246.0
2018-08-24 14:50:00,50.71,50.73,50.71,50.71,6800.0,47.9099,47.9288,47.9099,47.9099,6800.0
2018-08-24 14:55:00,50.74,50.77,50.7,50.7,74156.0,47.9383,47.9666,47.9005,47.9005,74156.0
2018-08-24 15:00:00,50.71,50.71,50.65,50.68,15842.0,47.9099,47.9099,47.8533,47.8816,15842.0
2018-08-24 15:05:00,50.68,50.68,50.6,50.6,20260.0,47.8816,47.8816,47.806,47.806,20260.0
2018-08-24 15:10:00,50.63,50.68,50.63,50.68,5300.0,47.8344,47.8816,47.8344,47.8816,5300.0
2018-08-24 15:15:00,50.73,50.74,50.71,50.71,24660.0,47.9288,47.9383,47.9099,47.9099,24660.0
2018-08-24 15:20:00,50.73,50.74,50.7,50.71,2562.0,47.9288,47.9383,47.9005,47.9099,2562.0
2018-08-24 15:25:00,50.73,50.74,50.67,50.67,3004.0,47.9288,47.9383,47.8721,47.8721,3004.0
2018-08-24 15:30:00,50.63,50.74,50.63,50.74,6440.0,47.8344,47.9383,47.8344,47.9383,6440.0
2018-08-24 15:35:00,50.75,50.76,50.66,50.69,4600.0,47.9477,47.9572,47.8627,47.891,4600.0
2018-08-24 15:40:00,50.71,50.73,50.69,50.71,2948.0,47.9099,47.9288,47.891,47.9099,2948.0
2018-08-24 15:45:00,50.7,50.74,50.67,50.7,9200.0,47.9005,47.9383,47.8721,47.9005,9200.0
2018-08-24 15:50:00,50.69,50.72,50.64,50.64,32254.0,47.891,47.9194,47.8438,47.8438,32254.0
2018-08-24 15:55:00,50.66,50.71,50.63,50.67,21720.0,47.8627,47.9099,47.8344,47.8721,21720.0
2018-08-27 09:30:00,51.61,51.67,51.54,51.63,81954.0,48.7602,48.8169,48.6941,48.7791,81954.0
2018-08-27 09:35:00,51.64,51.69,51.54,51.69,189752.0,48.7886,48.8358,48.6941,48.8358,189752.0
2018-08-27 09:40:00,51.67,51.81,51.65,51.75,105842.0,48.8169,48.9492,48.798,48.8925,105842.0
2018-08-27 09:45:00,51.76,51.88,51.74,51.84,61366.0,48.902,49.0153,48.8831,48.9775,61366.0
2018-08-27 09:50:00,51.84,51.94,51.82,51.92,90422.0,48.9775,49.072,48.9586,49.0531,90422.0
2018-08-27 09:55:00,51.93,51.98,51.91,51.96,35748.0,49.0626,49.1098,49.0437,49.0909,35748.0
2018-08-27 10:00:00,51.96,51.98,51.92,51.93,34952.0,49.0909,49.1098,49.0531,49.0626,34952.0
2018-08-27 10:05:00,51.93,52.01,51.93,52.0,25130.0,49.0626,49.1382,49.0626,49.1287,25130.0
2018-08-27 10:10:00,52.01,52.05,51.98,52.02,29154.0,49.1382,49.1759,49.1098,49.1476,29154.0
2018-08-27 10:15:00,52.03,52.04,51.96,51.99,29442.0,49.1571,49.1665,49.0909,49.1193,29442.0
2018-08-27 10:20:00,51.99,52.05,51.98,52.04,23602.0,49.1193,49.1759,49.1098,49.1665,23602.0
2018-08-27 10:25:00,52.05,52.05,52.0,52.02,10236.0,49.1759,49.1759,49.1287,49.1476,10236.0
2018-08-27 10:30:00,52.02,52.02,51.88,51.89,28790.0,49.1476,49.1476,49.0153,49.0248,28790.0
2018-08-27 10:35:00,51.89,51.89,51.81,51.84,24302.0,49.0248,49.0248,48.9492,48.9775,24302.0
2018-08-27 10:40:00,51.84,51.96,51.83,51.96,15720.0,48.9775,49.0909,48.9681,49.0909,15720.0
2018-08-27 10:45:00,51.96,51.99,51.91,51.92,16358.0,49.0909,49.1193,49.0437,49.0531,16358.0
2018-08-27 10:50:00,51.95,51.98,51.93,51.98,5148.0,49.0815,49.1098,49.0626,49.1098,5148.0
2018-08-27 10:55:00,51.98,52.01,51.95,52.01,13072.0,49.1098,49.1382,49.0815,49.1382,13072.0
2018-08-27 11:00:00,52.02,52.08,52.0,52.02,9400.0,49.1476,49.2043,49.1287,49.1476,9400.0
2018-08-27 11:05:00,52.01,52.02,51.9,52.02,12502.0,49.1382,49.1476,49.0342,49.1476,12502.0
2018-08-27 11:10:00,52.05,52.07,52.0,52.05,5690.0,49.1759,49.1948,49.1287,49.1759,5690.0
2018-08-27 11:15:00,52.06,52.07,52.02,52.02,5800.0,49.1854,49.1948,49.1476,49.1476,5800.0
2018-08-27 11:20:00,52.01,52.02,51.98,51.99,10766.0,49.1382,49.1476,49.1098,49.1193,10766.0
2018-08-27 11:25:00,51.98,52.07,51.98,52.06,4928.0,49.1098,49.1948,49.1098,49.1854,4928.0
2018-08-27 11:30:00,52.03,52.07,52.03,52.05,11376.0,49.1571,49.1948,49.1571,49.1759,11376.0
2018-08-27 11:35:00,52.02,52.02,51.93,51.93,7000.0,49.1476,49.1476,49.0626,49.0626,7000.0
2018-08-27 11:40:00,51.94,51.99,51.93,51.99,4600.0,49.072,49.1193,49.0626,49.1193,4600.0
2018-08-27 11:45:00,51.98,52.05,51.98,52.0,8234.0,49.1098,49.1759,49.1098,49.1287,8234.0
2018-08-27 11:50:00,52.07,52.08,52.04,52.07,6854.0,49.1948,49.2043,49.1665,49.1948,6854.0
2018-08-27 11:55:00,52.07,52.32,52.07,52.3,57484.0,49.1948,49.431,49.1948,49.4121,57484.0
2018-08-27 12:00:00,52.29,52.3,52.24,52.25,20628.0,49.4027,49.4121,49.3555,49.3649,20628.0
2018-08-27 12:05:00,52.22,52.27,52.22,52.27,7200.0,49.3366,49.3838,49.3366,49.3838,7200.0
2018-08-27 12:10:00,52.3,52.31,52.27,52.28,18528.0,49.4121,49.4216,49.3838,49.3932,18528.0
2018-08-27 12:15:00,52.31,52.33,52.3,52.3,12500.0,49.4216,49.4405,49.4121,49.4121,12500.0
2018-08-27 12:20:00,52.31,52.33,52.31,52.32,19260.0,49.4216,49.4405,49.4216,49.431,19260.0
2018-08-27 12:25:00,52.34,52.34,52.31,52.32,8300.0,49.4499,49.4499,49.4216,49.431,8300.0
2018-08-27 12:30:00,52.31,52.35,52.31,52.32,6930.0,49.4216,49.4594,49.4216,49.431,6930.0
2018-08-27 12:35:00,52.29,52.32,52.27,52.29,7534.0,49.4027,49.431,49.3838,49.4027,7534.0
2018-08-27 12:40:00,52.32,52.32,52.32,52.32,1400.0,49.431,49.431,49.431,49.431,1400.0
2018-08-27 12:45:00,52.29,52.29,52.24,52.24,5998.0,49.4027,49.4027,49.3555,49.3555,5998.0
2018-08-27 12:50:00,52.26,52.28,52.21,52.26,7916.0,49.3744,49.3932,49.3271,49.3744,7916.0
2018-08-27 12:55:00,52.25,52.29,52.23,52.29,7070.0,49.3649,49.4027,49.346,49.4027,7070.0
2018-08-27 13:00:00,52.27,52.32,52.26,52.31,6612.0,49.3838,49.431,49.3744,49.4216,6612.0
2018-08-27 13:05:00,52.27,52.27,52.22,52.22,6120.0,49.3838,49.3838,49.3366,49.3366,6120.0
2018-08-27 13:10:00,52.22,52.27,52.2,52.27,4728.0,49.3366,49.3838,49.3177,49.3838,4728.0
2018-08-27 13:15:00,52.26,52.27,52.26,52.27,2600.0,49.3744,49.3838,49.3744,49.3838,2600.0
2018-08-27 13:20:00,52.24,52.24,52.23,52.23,800.0,49.3555,49.3555,49.346,49.346,800.0
2018-08-27 13:25:00,52.23,52.24,52.22,52.22,4202.0,49.346,49.3555,49.3366,49.3366,4202.0
2018-08-27 13:30:00,52.23,52.25,52.23,52.25,5460.0,49.346,49.3649,49.346,49.3649,5460.0
2018-08-27 13:35:00,52.21,52.24,52.2,52.24,10700.0,49.3271,49.3555,49.3177,49.3555,10700.0
2018-08-27 13:40:00,52.24,52.26,52.23,52.25,10770.0,49.3555,49.3744,49.346,49.3649,10770.0
2018-08-27 13:45:00,52.26,52.28,52.26,52.27,10748.0,49.3744,49.3932,49.3744,49.3838,10748.0
2018-08-27 13:50:00,52.24,52.26,52.22,52.26,13316.0,49.3555,49.3744,49.3366,49.3744,13316.0
2018-08-27 13:55:00,52.24,52.26,52.24,52.24,1800.0,49.3555,49.3744,49.3555,49.3555,1800.0
2018-08-27 14:00:00,52.3,52.31,52.28,52.28,4450.0,49.4121,49.4216,49.3932,49.3932,4450.0
2018-08-27 14:05:00,52.24,52.24,52.23,52.23,800.0,49.3555,49.3555,49.346,49.346,800.0
2018-08-27 14:10:00,52.21,52.21,52.2,52.21,1652.0,49.3271,49.3271,49.3177,49.3271,1652.0
2018-08-27 14:15:00,52.21,52.23,52.21,52.22,8564.0,49.3271,49.346,49.3271,49.3366,8564.0
2018-08-27 14:20:00,52.21,52.22,52.2,52.21,2800.0,49.3271,49.3366,49.3177,49.3271,2800.0
2018-08-27 14:25:00,52.21,52.25,52.19,52.25,9170.0,49.3271,49.3649,49.3082,49.3649,9170.0
2018-08-27 14:30:00,52.28,52.29,52.28,52.29,9450.0,49.3932,49.4027,49.3932,49.4027,9450.0
2018-08-27 14:35:00,52.28,52.35,52.27,52.3,18568.0,49.3932,49.4594,49.3838,49.4121,18568.0
2018-08-27 14:40:00,52.3,52.35,52.3,52.32,13538.0,49.4121,49.4594,49.4121,49.431,13538.0
2018-08-27 14:45:00,52.3,52.32,52.26,52.3,12570.0,49.4121,49.431,49.3744,49.4121,12570.0
2018-08-27 14:50:00,52.3,52.3,52.24,52.26,11160.0,49.4121,49.4121,49.3555,49.3744,11160.0
2018-08-27 14:55:00,52.27,52.29,52.26,52.28,3084.0,49.3838,49.4027,49.3744,49.3932,3084.0
2018-08-27 15:00:00,52.27,52.29,52.26,52.26,8918.0,49.3838,49.4027,49.3744,49.3744,8918.0
2018-08-27 15:05:00,52.27,52.28,52.22,52.22,5462.0,49.3838,49.3932,49.3366,49.3366,5462.0
2018-08-27 15:10:00,52.22,52.22,52.18,52.2,13008.0,49.3366,49.3366,49.2988,49.3177,13008.0
2018-08-27 15:15:00,52.2,52.2,52.1,52.1,11392.0,49.3177,49.3177,49.2232,49.2232,11392.0
2018-08-27 15:20:00,52.09,52.19,52.09,52.19,12100.0,49.2137,49.3082,49.2137,49.3082,12100.0
2018-08-27 15:25:00,52.18,52.2,52.17,52.2,1200.0,49.2988,49.3177,49.2893,49.3177,1200.0
2018-08-27 15:30:00,52.21,52.25,52.19,52.22,9122.0,49.3271,49.3649,49.3082,49.3366,9122.0
2018-08-27 15:35:00,52.22,52.22,52.18,52.19,12282.0,49.3366,49.3366,49.2988,49.3082,12282.0
2018-08-27 15:40:00,52.19,52.23,52.17,52.22,8658.0,49.3082,49.346,49.2893,49.3366,8658.0
2018-08-27 15:45:00,52.2,52.2,52.16,52.2,12086.0,49.3177,49.3177,49.2799,49.3177,12086.0
2018-08-27 15:50:00,52.19,52.19,52.14,52.15,19164.0,49.3082,49.3082,49.261,49.2704,19164.0
2018-08-27 15:55:00,52.14,52.29,52.13,52.27,72396.0,49.261,49.4027,49.2515,49.3838,72396.0
2018-08-28 09:30:00,52.77,52.78,52.55,52.58,59264.0,49.8562,49.8656,49.6483,49.6767,59264.0
2018-08-28 09:35:00,52.59,52.68,52.56,52.68,20994.0,49.6861,49.7712,49.6578,49.7712,20994.0
2018-08-28 09:40:00,52.65,52.66,52.57,52.57,27486.0,49.7428,49.7523,49.6672,49.6672,27486.0
2018-08-28 09:45:00,52.58,52.62,52.52,52.61,38388.0,49.6767,49.7145,49.62,49.705,38388.0
2018-08-28 09:50:00,52.6,52.62,52.5,52.55,27388.0,49.6956,49.7145,49.6011,49.6483,27388.0
2018-08-28 09:55:00,52.52,52.59,52.52,52.55,10536.0,49.62,49.6861,49.62,49.6483,10536.0
2018-08-28 10:00:00,52.57,52.61,52.56,52.6,28894.0,49.6672,49.705,49.6578,49.6956,28894.0
2018-08-28 10:05:00,52.61,52.62,52.55,52.57,12976.0,49.705,49.7145,49.6483,49.6672,12976.0
2018-08-28 10:10:00,52.56,52.57,52.5,52.52,14422.0,49.6578,49.6672,49.6011,49.62,14422.0
2018-08-28 10:15:00,52.52,52.52,52.43,52.47,6270.0,49.62,49.62,49.535,49.5728,6270.0
2018-08-28 10:20:00,52.47,52.49,52.4,52.45,53220.0,49.5728,49.5917,49.5066,49.5539,53220.0
2018-08-28 10:25:00,52.44,52.48,52.44,52.47,7300.0,49.5444,49.5822,49.5444,49.5728,7300.0
2018-08-28 10:30:00,52.47,52.48,52.45,52.47,4908.0,49.5728,49.5822,49.5539,49.5728,4908.0
2018-08-28 10:35:00,52.49,52.6,52.49,52.56,19600.0,49.5917,49.6956,49.5917,49.6578,19600.0
2018-08-28 10:40:00,52.55,52.56,52.52,52.52,23940.0,49.6483,49.6578,49.62,49.62,23940.0
2018-08-28 10:45:00,52.56,52.58,52.39,52.4,14292.0,49.6578,49.6767,49.4972,49.5066,14292.0
2018-08-28 10:50:00,52.4,52.55,52.4,52.54,45320.0,49.5066,49.6483,49.5066,49.6389,45320.0
2018-08-28 10:55:00,52.55,52.61,52.54,52.61,4380.0,49.6483,49.705,49.6389,49.705,4380.0
2018-08-28 11:00:00,52.58,52.6,52.56,52.57,6668.0,49.6767,49.6956,49.6578,49.6672,6668.0
2018-08-28 11:05:00,52.5,52.57,52.49,52.57,4200.0,49.6011,49.6672,49.5917,49.6672,4200.0
2018-08-28 11:10:00,52.58,52.65,52.57,52.57,19404.0,49.6767,49.7428,49.6672,49.6672,19404.0
2018-08-28 11:15:00,52.58,52.59,52.5,52.51,11810.0,49.6767,49.6861,49.6011,49.6105,11810.0
2018-08-28 11:20:00,52.57,52.57,52.55,52.55,2800.0,49.6672,49.6672,49.6483,49.6483,2800.0
2018-08-28 11:25:00,52.56,52.58,52.49,52.55,8070.0,49.6578,49.6767,49.5917,49.6483,8070.0
2018-08-28 11:30:00,52.49,52.49,52.38,52.41,7470.0,49.5917,49.5917,49.4877,49.5161,7470.0
2018-08-28 11:35:00,52.38,52.38,52.32,52.34,9290.0,49.4877,49.4877,49.431,49.4499,9290.0
2018-08-28 11:40:00,52.35,52.35,52.29,52.35,13660.0,49.4594,49.4594,49.4027,49.4594,13660.0
2018-08-28 11:45:00,52.35,52.41,52.35,52.35,9448.0,49.4594,49.5161,49.4594,49.4594,9448.0
2018-08-28 11:50:00,52.35,52.38,52.3,52.34,3400.0,49.4594,49.4877,49.4121,49.4499,3400.0
2018-08-28 11:55:00,52.29,52.3,52.24,52.24,18346.0,49.4027,49.4121,49.3555,49.3555,18346.0
2018-08-28 12:00:00,52.24,52.3,52.22,52.29,25542.0,49.3555,49.4121,49.3366,49.4027,25542.0
2018-08-28 12:05:00,52.27,52.32,52.27,52.32,6200.0,49.3838,49.431,49.3838,49.431,6200.0
2018-08-28 12:10:00,52.32,52.42,52.3,52.42,6680.0,49.431,49.5255,49.4121,49.5255,6680.0
2018-08-28 12:15:00,52.4,52.42,52.4,52.4,5800.0,49.5066,49.5255,49.5066,49.5066,5800.0
2018-08-28 12:20:00,52.4,52.4,52.37,52.37,1000.0,49.5066,49.5066,49.4783,49.4783,1000.0
2018-08-28 12:25:00,52.35,52.35,52.33,52.35,4920.0,49.4594,49.4594,49.4405,49.4594,4920.0
2018-08-28 12:30:00,52.35,52.38,52.35,52.38,3874.0,49.4594,49.4877,49.4594,49.4877,3874.0
2018-08-28 12:35:00,52.38,52.4,52.37,52.4,3100.0,49.4877,49.5066,49.4783,49.5066,3100.0
2018-08-28 12:40:00,52.37,52.37,52.35,52.35,1200.0,49.4783,49.4783,49.4594,49.4594,1200.0
2018-08-28 12:45:00,52.34,52.42,52.33,52.41,7064.0,49.4499,49.5255,49.4405,49.5161,7064.0
2018-08-28 12:50:00,52.41,52.42,52.4,52.4,1200.0,49.5161,49.5255,49.5066,49.5066,1200.0
2018-08-28 12:55:00,52.38,52.38,52.37,52.37,1200.0,49.4877,49.4877,49.4783,49.4783,1200.0
2018-08-28 13:00:00,52.38,52.4,52.35,52.4,5980.0,49.4877,49.5066,49.4594,49.5066,5980.0
2018-08-28 13:05:00,52.39,52.4,52.38,52.38,700.0,49.4972,49.5066,49.4877,49.4877,700.0
2018-08-28 13:10:00,52.39,52.39,52.37,52.37,1684.0,49.4972,49.4972,49.4783,49.4783,1684.0
2018-08-28 13:15:00,52.37,52.48,52.37,52.45,12642.0,49.4783,49.5822,49.4783,49.5539,12642.0
2018-08-28 13:20:00,52.46,52.46,52.43,52.45,10960.0,49.5633,49.5633,49.535,49.5539,10960.0
2018-08-28 13:25:00,52.43,52.43,52.32,52.33,6400.0,49.535,49.535,49.431,49.4405,6400.0
2018-08-28 13:30:00,52.33,52.38,52.3,52.38,6946.0,49.4405,49.4877,49.4121,49.4877,6946.0
2018-08-28 13:35:00,52.37,52.43,52.37,52.43,5470.0,49.4783,49.535,49.4783,49.535,5470.0
2018-08-28 13:40:00,52.45,52.47,52.45,52.47,1476.0,49.5539,49.5728,49.5539,49.5728,1476.0
2018-08-28 13:45:00,52.46,52.5,52.46,52.49,2200.0,49.5633,49.6011,49.5633,49.5917,2200.0
2018-08-28 13:50:00,52.49,52.52,52.48,52.49,20246.0,49.5917,49.62,49.5822,49.5917,20246.0
2018-08-28 13:55:00,52.49,52.49,52.49,52.49,0.0,49.5917,49.5917,49.5917,49.5917,0.0
2018-08-28 14:00:00,52.48,52.49,52.48,52.49,1140.0,49.5822,49.5917,49.5822,49.5917,1140.0
2018-08-28 14:05:00,52.47,52.48,52.47,52.47,53398.0,49.5728,49.5822,49.5728,49.5728,53398.0
2018-08-28 14:10:00,52.47,52.48,52.47,52.48,18962.0,49.5728,49.5822,49.5728,49.5822,18962.0
2018-08-28 14:15:00,52.48,52.48,52.47,52.48,4400.0,49.5822,49.5822,49.5728,49.5822,4400.0
2018-08-28 14:20:00,52.48,52.49,52.46,52.48,3494.0,49.5822,49.5917,49.5633,49.5822,3494.0
2018-08-28 14:25:00,52.49,52.52,52.49,52.5,800.0,49.5917,49.62,49.5917,49.6011,800.0
2018-08-28 14:30:00,52.48,52.48,52.45,52.46,9264.0,49.5822,49.5822,49.5539,49.5633,9264.0
2018-08-28 14:35:00,52.48,52.48,52.42,52.42,10496.0,49.5822,49.5822,49.5255,49.5255,10496.0
2018-08-28 14:40:00,52.43,52.48,52.43,52.48,9200.0,49.535,49.5822,49.535,49.5822,9200.0
2018-08-28 14:45:00,52.5,52.5,52.48,52.48,1900.0,49.6011,49.6011,49.5822,49.5822,1900.0
2018-08-28 14:50:00,52.44,52.44,52.44,52.44,600.0,49.5444,49.5444,49.5444,49.5444,600.0
2018-08-28 14:55:00,52.43,52.47,52.43,52.47,3248.0,49.535,49.5728,49.535,49.5728,3248.0
2018-08-28 15:00:00,52.48,52.48,52.44,52.45,4180.0,49.5822,49.5822,49.5444,49.5539,4180.0
2018-08-28 15:05:00,52.45,52.49,52.43,52.49,10218.0,49.5539,49.5917,49.535,49.5917,10218.0
2018-08-28 15:10:00,52.49,52.52,52.49,52.51,4622.0,49.5917,49.62,49.5917,49.6105,4622.0
2018-08-28 15:15:00,52.5,52.52,52.45,52.45,25432.0,49.6011,49.62,49.5539,49.5539,25432.0
2018-08-28 15:20:00,52.43,52.43,52.35,52.37,31204.0,49.535,49.535,49.4594,49.4783,31204.0
2018-08-28 15:25:00,52.39,52.41,52.37,52.38,15460.0,49.4972,49.5161,49.4783,49.4877,15460.0
2018-08-28 15:30:00,52.38,52.38,52.35,52.38,6300.0,49.4877,49.4877,49.4594,49.4877,6300.0
2018-08-28 15:35:00,52.41,52.41,52.37,52.37,11024.0,49.5161,49.5161,49.4783,49.4783,11024.0
2018-08-28 15:40:00,52.34,52.34,52.25,52.26,23002.0,49.4499,49.4499,49.3649,49.3744,23002.0
2018-08-28 15:45:00,52.26,52.27,52.21,52.23,51678.0,49.3744,49.3838,49.3271,49.346,51678.0
2018-08-28 15:50:00,52.22,52.24,52.2,52.23,8672.0,49.3366,49.3555,49.3177,49.346,8672.0
2018-08-28 15:55:00,52.22,52.31,52.22,52.31,46132.0,49.3366,49.4216,49.3366,49.4216,46132.0
2018-08-29 09:30:00,52.47,52.48,52.24,52.3,76494.0,49.5728,49.5822,49.3555,49.4121,76494.0
2018-08-29 09:35:00,52.3,52.34,52.25,52.32,28954.0,49.4121,49.4499,49.3649,49.431,28954.0
2018-08-29 09:40:00,52.24,52.33,52.24,52.29,11112.0,49.3555,49.4405,49.3555,49.4027,11112.0
2018-08-29 09:45:00,52.3,52.33,52.22,52.33,12992.0,49.4121,49.4405,49.3366,49.4405,12992.0
2018-08-29 09:50:00,52.23,52.35,52.22,52.31,16912.0,49.346,49.4594,49.3366,49.4216,16912.0
2018-08-29 09:55:00,52.3,52.33,52.29,52.29,22216.0,49.4121,49.4405,49.4027,49.4027,22216.0
2018-08-29 10:00:00,52.33,52.34,52.27,52.27,12090.0,49.4405,49.4499,49.3838,49.3838,12090.0
2018-08-29 10:05:00,52.24,52.4,52.24,52.39,28580.0,49.3555,49.5066,49.3555,49.4972,28580.0
2018-08-29 10:10:00,52.38,52.39,52.3,52.31,5026.0,49.4877,49.4972,49.4121,49.4216,5026.0
2018-08-29 10:15:00,52.35,52.35,52.26,52.27,4816.0,49.4594,49.4594,49.3744,49.3838,4816.0
2018-08-29 10:20:00,52.29,52.35,52.29,52.33,6800.0,49.4027,49.4594,49.4027,49.4405,6800.0
2018-08-29 10:25:00,52.35,52.42,52.34,52.42,7816.0,49.4594,49.5255,49.4499,49.5255,7816.0
2018-08-29 10:30:00,52.46,52.46,52.4,52.4,12548.0,49.5633,49.5633,49.5066,49.5066,12548.0
2018-08-29 10:35:00,52.42,52.45,52.4,52.44,10200.0,49.5255,49.5539,49.5066,49.5444,10200.0
2018-08-29 10:40:00,52.44,52.52,52.42,52.49,16414.0,49.5444,49.62,49.5255,49.5917,16414.0
2018-08-29 10:45:00,52.47,52.53,52.46,52.52,6814.0,49.5728,49.6294,49.5633,49.62,6814.0
2018-08-29 10:50:00,52.52,52.52,52.47,52.47,36120.0,49.62,49.62,49.5728,49.5728,36120.0
2018-08-29 10:55:00,52.48,52.56,52.42,52.56,48286.0,49.5822,49.6578,49.5255,49.6578,48286.0
2018-08-29 11:00:00,52.53,52.57,52.52,52.53,5010.0,49.6294,49.6672,49.62,49.6294,5010.0
2018-08-29 11:05:00,52.52,52.61,52.52,52.61,12030.0,49.62,49.705,49.62,49.705,12030.0
2018-08-29 11:10:00,52.61,52.68,52.6,52.68,8250.0,49.705,49.7712,49.6956,49.7712,8250.0
2018-08-29 11:15:00,52.67,52.77,52.65,52.71,88362.0,49.7617,49.8562,49.7428,49.7995,88362.0
2018-08-29 11:20:00,52.72,52.79,52.71,52.79,51004.0,49.809,49.8751,49.7995,49.8751,51004.0
2018-08-29 11:25:00,52.8,52.92,52.79,52.9,8966.0,49.8845,49.9979,49.8751,49.979,8966.0
2018-08-29 11:30:00,52.94,53.01,52.91,52.91,19114.0,50.0168,50.0829,49.9885,49.9885,19114.0
2018-08-29 11:35:00,52.91,52.91,52.88,52.88,8700.0,49.9885,49.9885,49.9601,49.9601,8700.0
2018-08-29 11:40:00,52.88,52.9,52.85,52.85,7200.0,49.9601,49.979,49.9318,49.9318,7200.0
2018-08-29 11:45:00,52.9,52.9,52.85,52.87,2550.0,49.979,49.979,49.9318,49.9507,2550.0
2018-08-29 11:50:00,52.89,52.91,52.87,52.9,4676.0,49.9696,49.9885,49.9507,49.979,4676.0
2018-08-29 11:55:00,52.9,52.92,52.87,52.92,34800.0,49.979,49.9979,49.9507,49.9979,34800.0
2018-08-29 12:00:00,52.94,52.94,52.86,52.86,37884.0,50.0168,50.0168,49.9412,49.9412,37884.0
2018-08-29 12:05:00,52.86,52.92,52.85,52.91,1882.0,49.9412,49.9979,49.9318,49.9885,1882.0
2018-08-29 12:10:00,52.91,52.97,52.9,52.97,17760.0,49.9885,50.0451,49.979,50.0451,17760.0
2018-08-29 12:15:00,52.97,52.97,52.92,52.93,1400.0,50.0451,50.0451,49.9979,50.0074,1400.0
2018-08-29 12:20:00,52.95,52.95,52.88,52.88,3884.0,50.0263,50.0263,49.9601,49.9601,3884.0
2018-08-29 12:25:00,52.89,52.91,52.88,52.91,1736.0,49.9696,49.9885,49.9601,49.9885,1736.0
2018-08-29 12:30:00,52.88,52.95,52.88,52.95,3860.0,49.9601,50.0263,49.9601,50.0263,3860.0
2018-08-29 12:35:00,52.92,52.93,52.92,52.92,10484.0,49.9979,50.0074,49.9979,49.9979,10484.0
2018-08-29 12:40:00,52.95,52.95,52.94,52.94,3200.0,50.0263,50.0263,50.0168,50.0168,3200.0
2018-08-29 12:45:00,52.94,52.95,52.89,52.89,3378.0,50.0168,50.0263,49.9696,49.9696,3378.0
2018-08-29 12:50:00,52.9,52.9,52.9,52.9,1000.0,49.979,49.979,49.979,49.979,1000.0
2018-08-29 12:55:00,52.9,52.9,52.85,52.85,400.0,49.979,49.979,49.9318,49.9318,400.0
2018-08-29 13:00:00,52.92,52.92,52.88,52.88,1700.0,49.9979,49.9979,49.9601,49.9601,1700.0
2018-08-29 13:05:00,52.93,52.93,52.91,52.91,1000.0,50.0074,50.0074,49.9885,49.9885,1000.0
2018-08-29 13:10:00,52.91,52.92,52.91,52.92,1760.0,49.9885,49.9979,49.9885,49.9979,1760.0
2018-08-29 13:15:00,52.92,52.92,52.85,52.86,1924.0,49.9979,49.9979,49.9318,49.9412,1924.0
2018-08-29 13:20:00,52.86,52.86,52.79,52.8,42498.0,49.9412,49.9412,49.8751,49.8845,42498.0
2018-08-29 13:25:00,52.82,52.83,52.8,52.81,13896.0,49.9034,49.9129,49.8845,49.894,13896.0
2018-08-29 13:30:00,52.79,52.8,52.74,52.8,26682.0,49.8751,49.8845,49.8278,49.8845,26682.0
2018-08-29 13:35:00,52.81,52.81,52.79,52.8,5200.0,49.894,49.894,49.8751,49.8845,5200.0
2018-08-29 13:40:00,52.78,52.79,52.76,52.77,36172.0,49.8656,49.8751,49.8467,49.8562,36172.0
2018-08-29 13:45:00,52.76,52.76,52.72,52.74,11616.0,49.8467,49.8467,49.809,49.8278,11616.0
2018-08-29 13:50:00,52.74,52.74,52.7,52.73,14884.0,49.8278,49.8278,49.7901,49.8184,14884.0
2018-08-29 13:55:00,52.73,52.74,52.73,52.73,2100.0,49.8184,49.8278,49.8184,49.8184,2100.0
2018-08-29 14:00:00,52.7,52.73,52.67,52.73,5600.0,49.7901,49.8184,49.7617,49.8184,5600.0
2018-08-29 14:05:00,52.74,52.74,52.72,52.72,1200.0,49.8278,49.8278,49.809,49.809,1200.0
2018-08-29 14:10:00,52.74,52.75,52.71,52.74,8230.0,49.8278,49.8373,49.7995,49.8278,8230.0
2018-08-29 14:15:00,52.77,52.77,52.73,52.73,8084.0,49.8562,49.8562,49.8184,49.8184,8084.0
2018-08-29 14:20:00,52.73,52.73,52.7,52.7,4938.0,49.8184,49.8184,49.7901,49.7901,4938.0
2018-08-29 14:25:00,52.7,52.7,52.7,52.7,0.0,49.7901,49.7901,49.7901,49.7901,0.0
2018-08-29 14:30:00,52.74,52.74,52.74,52.74,1600.0,49.8278,49.8278,49.8278,49.8278,1600.0
2018-08-29 14:35:00,52.78,52.79,52.75,52.76,12360.0,49.8656,49.8751,49.8373,49.8467,12360.0
2018-08-29 14:40:00,52.74,52.76,52.74,52.76,2600.0,49.8278,49.8467,49.8278,49.8467,2600.0
2018-08-29 14:45:00,52.73,52.74,52.72,52.74,9040.0,49.8184,49.8278,49.809,49.8278,9040.0
2018-08-29 14:50:00,52.74,52.74,52.71,52.72,3800.0,49.8278,49.8278,49.7995,49.809,3800.0
2018-08-29 14:55:00,52.7,52.7,52.7,52.7,2400.0,49.7901,49.7901,49.7901,49.7901,2400.0
2018-08-29 15:00:00,52.72,52.72,52.72,52.72,400.0,49.809,49.809,49.809,49.809,400.0
2018-08-29 15:05:00,52.72,52.73,52.7,52.73,14252.0,49.809,49.8184,49.7901,49.8184,14252.0
2018-08-29 15:10:00,52.73,52.76,52.72,52.76,21146.0,49.8184,49.8467,49.809,49.8467,21146.0
2018-08-29 15:15:00,52.77,52.78,52.77,52.78,6936.0,49.8562,49.8656,49.8562,49.8656,6936.0
2018-08-29 15:20:00,52.77,52.82,52.77,52.77,20618.0,49.8562,49.9034,49.8562,49.8562,20618.0
2018-08-29 15:25:00,52.77,52.81,52.76,52.81,15466.0,49.8562,49.894,49.8467,49.894,15466.0
2018-08-29 15:30:00,52.82,52.83,52.82,52.82,20232.0,49.9034,49.9129,49.9034,49.9034,20232.0
2018-08-29 15:35:00,52.82,52.87,52.82,52.86,8694.0,49.9034,49.9507,49.9034,49.9412,8694.0
2018-08-29 15:40:00,52.86,52.86,52.84,52.85,7796.0,49.9412,49.9412,49.9223,49.9318,7796.0
2018-08-29 15:45:00,52.87,52.87,52.81,52.84,7404.0,49.9507,49.9507,49.894,49.9223,7404.0
2018-08-29 15:50:00,52.86,52.87,52.77,52.77,8758.0,49.9412,49.9507,49.8562,49.8562,8758.0
2018-08-29 15:55:00,52.77,52.77,52.69,52.76,35116.0,49.8562,49.8562,49.7806,49.8467,35116.0
2018-08-30 09:30:00,52.35,52.51,52.32,52.32,58318.0,49.4594,49.6105,49.431,49.431,58318.0
2018-08-30 09:35:00,52.34,52.48,52.34,52.44,19716.0,49.4499,49.5822,49.4499,49.5444,19716.0
2018-08-30 09:40:00,52.46,52.56,52.46,52.56,35600.0,49.5633,49.6578,49.5633,49.6578,35600.0
2018-08-30 09:45:00,52.57,52.6,52.51,52.51,8584.0,49.6672,49.6956,49.6105,49.6105,8584.0
2018-08-30 09:50:00,52.44,52.45,52.38,52.4,48464.0,49.5444,49.5539,49.4877,49.5066,48464.0
2018-08-30 09:55:00,52.39,52.4,52.3,52.37,24464.0,49.4972,49.5066,49.4121,49.4783,24464.0
2018-08-30 10:00:00,52.35,52.41,52.31,52.35,12150.0,49.4594,49.5161,49.4216,49.4594,12150.0
2018-08-30 10:05:00,52.38,52.38,52.27,52.3,28096.0,49.4877,49.4877,49.3838,49.4121,28096.0
2018-08-30 10:10:00,52.27,52.3,52.25,52.3,39940.0,49.3838,49.4121,49.3649,49.4121,39940.0
2018-08-30 10:15:00,52.33,52.38,52.32,52.38,30466.0,49.4405,49.4877,49.431,49.4877,30466.0
2018-08-30 10:20:00,52.38,52.4,52.34,52.35,12200.0,49.4877,49.5066,49.4499,49.4594,12200.0
2018-08-30 10:25:00,52.31,52.32,52.25,52.31,3884.0,49.4216,49.431,49.3649,49.4216,3884.0
2018-08-30 10:30:00,52.31,52.38,52.24,52.37,18758.0,49.4216,49.4877,49.3555,49.4783,18758.0
2018-08-30 10:35:00,52.37,52.42,52.36,52.36,31926.0,49.4783,49.5255,49.4688,49.4688,31926.0
2018-08-30 10:40:00,52.35,52.36,52.3,52.31,4810.0,49.4594,49.4688,49.4121,49.4216,4810.0
2018-08-30 10:45:00,52.29,52.38,52.25,52.35,24062.0,49.4027,49.4877,49.3649,49.4594,24062.0
2018-08-30 10:50:00,52.37,52.37,52.32,52.32,16920.0,49.4783,49.4783,49.431,49.431,16920.0
2018-08-30 10:55:00,52.33,52.34,52.29,52.29,6000.0,49.4405,49.4499,49.4027,49.4027,6000.0
2018-08-30 11:00:00,52.29,52.38,52.29,52.35,16148.0,49.4027,49.4877,49.4027,49.4594,16148.0
2018-08-30 11:05:00,52.34,52.34,52.18,52.21,36138.0,49.4499,49.4499,49.2988,49.3271,36138.0
2018-08-30 11:10:00,52.24,52.25,52.19,52.25,14680.0,49.3555,49.3649,49.3082,49.3649,14680.0
2018-08-30 11:15:00,52.26,52.28,52.26,52.26,3924.0,49.3744,49.3932,49.3744,49.3744,3924.0
2018-08-30 11:20:00,52.2,52.24,52.15,52.16,26002.0,49.3177,49.3555,49.2704,49.2799,26002.0
2018-08-30 11:25:00,52.17,52.18,52.01,52.08,35086.0,49.2893,49.2988,49.1382,49.2043,35086.0
2018-08-30 11:30:00,52.08,52.14,52.08,52.12,9218.0,49.2043,49.261,49.2043,49.2421,9218.0
2018-08-30 11:35:00,52.1,52.12,52.06,52.06,4856.0,49.2232,49.2421,49.1854,49.1854,4856.0
2018-08-30 11:40:00,52.05,52.08,51.99,51.99,39062.0,49.1759,49.2043,49.1193,49.1193,39062.0
2018-08-30 11:45:00,52.01,52.07,52.01,52.05,19200.0,49.1382,49.1948,49.1382,49.1759,19200.0
2018-08-30 11:50:00,52.06,52.09,52.05,52.09,7528.0,49.1854,49.2137,49.1759,49.2137,7528.0
2018-08-30 11:55:00,52.09,52.09,52.04,52.04,2800.0,49.2137,49.2137,49.1665,49.1665,2800.0
2018-08-30 12:00:00,52.07,52.13,52.06,52.13,17630.0,49.1948,49.2515,49.1854,49.2515,17630.0
2018-08-30 12:05:00,52.1,52.11,52.06,52.06,17786.0,49.2232,49.2326,49.1854,49.1854,17786.0
2018-08-30 12:10:00,52.06,52.12,52.04,52.12,15100.0,49.1854,49.2421,49.1665,49.2421,15100.0
2018-08-30 12:15:00,52.1,52.17,52.1,52.1,5944.0,49.2232,49.2893,49.2232,49.2232,5944.0
2018-08-30 12:20:00,52.13,52.19,52.13,52.16,16808.0,49.2515,49.3082,49.2515,49.2799,16808.0
2018-08-30 12:25:00,52.19,52.19,52.17,52.17,9196.0,49.3082,49.3082,49.2893,49.2893,9196.0
2018-08-30 12:30:00,52.19,52.24,52.17,52.24,31714.0,49.3082,49.3555,49.2893,49.3555,31714.0
2018-08-30 12:35:00,52.24,52.26,52.24,52.24,2700.0,49.3555,49.3744,49.3555,49.3555,2700.0
2018-08-30 12:40:00,52.29,52.29,52.24,52.24,4624.0,49.4027,49.4027,49.3555,49.3555,4624.0
2018-08-30 12:45:00,52.24,52.24,52.2,52.21,6674.0,49.3555,49.3555,49.3177,49.3271,6674.0
2018-08-30 12:50:00,52.26,52.34,52.26,52.31,22102.0,49.3744,49.4499,49.3744,49.4216,22102.0
2018-08-30 12:55:00,52.31,52.34,52.29,52.31,16014.0,49.4216,49.4499,49.4027,49.4216,16014.0
2018-08-30 13:00:00,52.33,52.37,52.32,52.35,38982.0,49.4405,49.4783,49.431,49.4594,38982.0
2018-08-30 13:05:00,52.35,52.4,52.35,52.38,9500.0,49.4594,49.5066,49.4594,49.4877,9500.0
2018-08-30 13:10:00,52.41,52.41,52.36,52.36,2284.0,49.5161,49.5161,49.4688,49.4688,2284.0
2018-08-30 13:15:00,52.41,52.41,52.4,52.4,5598.0,49.5161,49.5161,49.5066,49.5066,5598.0
2018-08-30 13:20:00,52.42,52.45,52.4,52.42,9906.0,49.5255,49.5539,49.5066,49.5255,9906.0
2018-08-30 13:25:00,52.39,52.4,52.37,52.4,7734.0,49.4972,49.5066,49.4783,49.5066,7734.0
2018-08-30 13:30:00,52.39,52.39,52.39,52.39,400.0,49.4972,49.4972,49.4972,49.4972,400.0
2018-08-30 13:35:00,52.41,52.46,52.38,52.45,12018.0,49.5161,49.5633,49.4877,49.5539,12018.0
2018-08-30 13:40:00,52.44,52.45,52.42,52.45,1600.0,49.5444,49.5539,49.5255,49.5539,1600.0
2018-08-30 13:45:00,52.46,52.49,52.45,52.48,38442.0,49.5633,49.5917,49.5539,49.5822,38442.0
2018-08-30 13:50:00,52.49,52.49,52.43,52.44,36568.0,49.5917,49.5917,49.535,49.5444,36568.0
2018-08-30 13:55:00,52.43,52.45,52.42,52.43,15400.0,49.535,49.5539,49.5255,49.535,15400.0
2018-08-30 14:00:00,52.45,52.46,52.43,52.44,6032.0,49.5539,49.5633,49.535,49.5444,6032.0
2018-08-30 14:05:00,52.47,52.47,52.34,52.35,39766.0,49.5728,49.5728,49.4499,49.4594,39766.0
2018-08-30 14:10:00,52.38,52.4,52.37,52.4,4372.0,49.4877,49.5066,49.4783,49.5066,4372.0
2018-08-30 14:15:00,52.4,52.41,51.93,51.95,81852.0,49.5066,49.5161,49.0626,49.0815,81852.0
2018-08-30 14:20:00,51.95,52.05,51.7,51.83,113964.0,49.0815,49.1759,48.8453,48.9681,113964.0
2018-08-30 14:25:00,51.84,51.89,51.79,51.81,57730.0,48.9775,49.0248,48.9303,48.9492,57730.0
2018-08-30 14:30:00,51.8,51.97,51.8,51.92,15492.0,48.9398,49.1004,48.9398,49.0531,15492.0
2018-08-30 14:35:00,51.95,52.07,51.95,52.05,32824.0,49.0815,49.1948,49.0815,49.1759,32824.0
2018-08-30 14:40:00,52.04,52.04,51.94,51.94,31822.0,49.1665,49.1665,49.072,49.072,31822.0
2018-08-30 14:45:00,51.92,52.08,51.92,51.99,11500.0,49.0531,49.2043,49.0531,49.1193,11500.0
2018-08-30 14:50:00,52.02,52.02,51.92,51.96,5014.0,49.1476,49.1476,49.0531,49.0909,5014.0
2018-08-30 14:55:00,51.92,51.92,51.82,51.82,9376.0,49.0531,49.0531,48.9586,48.9586,9376.0
2018-08-30 15:00:00,51.8,51.8,51.58,51.67,49780.0,48.9398,48.9398,48.7319,48.8169,49780.0
2018-08-30 15:05:00,51.67,51.74,51.62,51.68,19434.0,48.8169,48.8831,48.7697,48.8264,19434.0
2018-08-30 15:10:00,51.68,51.76,51.63,51.68,54936.0,48.8264,48.902,48.7791,48.8264,54936.0
2018-08-30 15:15:00,51.64,51.74,51.6,51.74,14884.0,48.7886,48.8831,48.7508,48.8831,14884.0
2018-08-30 15:20:00,51.73,51.82,51.68,51.78,16728.0,48.8736,48.9586,48.8264,48.9209,16728.0
2018-08-30 15:25:00,51.77,51.87,51.76,51.83,93320.0,48.9114,49.0059,48.902,48.9681,93320.0
2018-08-30 15:30:00,51.85,51.9,51.85,51.87,20688.0,48.987,49.0342,48.987,49.0059,20688.0
2018-08-30 15:35:00,51.85,51.86,51.76,51.85,6100.0,48.987,48.9964,48.902,48.987,6100.0
2018-08-30 15:40:00,51.84,51.9,51.8,51.83,12114.0,48.9775,49.0342,48.9398,48.9681,12114.0
2018-08-30 15:45:00,51.83,51.92,51.8,51.8,24866.0,48.9681,49.0531,48.9398,48.9398,24866.0
2018-08-30 15:50:00,51.8,51.89,51.79,51.88,28978.0,48.9398,49.0248,48.9303,49.0153,28978.0
2018-08-30 15:55:00,51.89,51.99,51.86,51.93,105770.0,49.0248,49.1193,48.9964,49.0626,105770.0
2018-08-31 09:30:00,51.72,51.74,51.63,51.69,27610.0,48.8642,48.8831,48.7791,48.8358,27610.0
2018-08-31 09:35:00,51.68,51.73,51.63,51.71,30480.0,48.8264,48.8736,48.7791,48.8547,30480.0
2018-08-31 09:40:00,51.68,51.73,51.65,51.73,12582.0,48.8264,48.8736,48.798,48.8736,12582.0
2018-08-31 09:45:00,51.72,51.85,51.72,51.81,6724.0,48.8642,48.987,48.8642,48.9492,6724.0
2018-08-31 09:50:00,51.85,51.87,51.79,51.82,38722.0,48.987,49.0059,48.9303,48.9586,38722.0
2018-08-31 09:55:00,51.81,51.88,51.81,51.85,34698.0,48.9492,49.0153,48.9492,48.987,34698.0
2018-08-31 10:00:00,51.85,51.93,51.85,51.93,43264.0,48.987,49.0626,48.987,49.0626,43264.0
2018-08-31 10:05:00,51.94,52.1,51.94,52.01,34276.0,49.072,49.2232,49.072,49.1382,34276.0
2018-08-31 10:10:00,52.01,52.13,52.01,52.13,30294.0,49.1382,49.2515,49.1382,49.2515,30294.0
2018-08-31 10:15:00,52.13,52.21,52.08,52.1,27804.0,49.2515,49.3271,49.2043,49.2232,27804.0
2018-08-31 10:20:00,52.11,52.15,52.1,52.12,13738.0,49.2326,49.2704,49.2232,49.2421,13738.0
2018-08-31 10:25:00,52.11,52.11,51.93,51.99,31430.0,49.2326,49.2326,49.0626,49.1193,31430.0
2018-08-31 10:30:00,51.99,52.05,51.97,51.97,8010.0,49.1193,49.1759,49.1004,49.1004,8010.0
2018-08-31 10:35:00,52.0,52.04,51.99,52.02,4960.0,49.1287,49.1665,49.1193,49.1476,4960.0
2018-08-31 10:40:00,52.04,52.05,51.99,52.02,1000.0,49.1665,49.1759,49.1193,49.1476,1000.0
2018-08-31 10:45:00,51.99,52.01,51.95,51.97,6496.0,49.1193,49.1382,49.0815,49.1004,6496.0
2018-08-31 10:50:00,51.94,51.99,51.94,51.99,3388.0,49.072,49.1193,49.072,49.1193,3388.0
2018-08-31 10:55:00,52.0,52.01,51.95,51.97,4222.0,49.1287,49.1382,49.0815,49.1004,4222.0
2018-08-31 11:00:00,51.99,52.09,51.99,52.07,4704.0,49.1193,49.2137,49.1193,49.1948,4704.0
2018-08-31 11:05:00,52.04,52.04,51.87,51.87,8276.0,49.1665,49.1665,49.0059,49.0059,8276.0
2018-08-31 11:10:00,51.88,51.93,51.86,51.89,8400.0,49.0153,49.0626,48.9964,49.0248,8400.0
2018-08-31 11:15:00,51.85,51.9,51.85,51.88,3600.0,48.987,49.0342,48.987,49.0153,3600.0
2018-08-31 11:20:00,51.84,51.85,51.7,51.77,33764.0,48.9775,48.987,48.8453,48.9114,33764.0
2018-08-31 11:25:00,51.74,51.75,51.68,51.69,18116.0,48.8831,48.8925,48.8264,48.8358,18116.0
2018-08-31 11:30:00,51.7,51.77,51.65,51.66,14144.0,48.8453,48.9114,48.798,48.8075,14144.0
2018-08-31 11:35:00,51.65,51.74,51.62,51.74,16828.0,48.798,48.8831,48.7697,48.8831,16828.0
2018-08-31 11:40:00,51.73,51.73,51.6,51.62,3762.0,48.8736,48.8736,48.7508,48.7697,3762.0
2018-08-31 11:45:00,51.64,51.65,51.54,51.56,9986.0,48.7886,48.798,48.6941,48.713,9986.0
2018-08-31 11:50:00,51.59,51.64,51.57,51.57,4000.0,48.7413,48.7886,48.7225,48.7225,4000.0
2018-08-31 11:55:00,51.6,51.6,51.49,51.49,64142.0,48.7508,48.7508,48.6469,48.6469,64142.0
2018-08-31 12:00:00,51.49,51.49,51.38,51.4,36926.0,48.6469,48.6469,48.5429,48.5618,36926.0
2018-08-31 12:05:00,51.39,51.46,51.35,51.45,24622.0,48.5524,48.6185,48.5146,48.6091,24622.0
2018-08-31 12:10:00,51.44,51.44,51.4,51.43,10612.0,48.5996,48.5996,48.5618,48.5902,10612.0
2018-08-31 12:15:00,51.42,51.54,51.42,51.5,7666.0,48.5807,48.6941,48.5807,48.6563,7666.0
2018-08-31 12:20:00,51.5,51.5,51.41,51.42,17890.0,48.6563,48.6563,48.5713,48.5807,17890.0
2018-08-31 12:25:00,51.46,51.49,51.38,51.48,19876.0,48.6185,48.6469,48.5429,48.6374,19876.0
2018-08-31 12:30:00,51.48,51.49,51.28,51.35,38156.0,48.6374,48.6469,48.4485,48.5146,38156.0
2018-08-31 12:35:00,51.37,51.41,51.37,51.4,6208.0,48.5335,48.5713,48.5335,48.5618,6208.0
2018-08-31 12:40:00,51.45,51.48,51.43,51.45,8366.0,48.6091,48.6374,48.5902,48.6091,8366.0
2018-08-31 12:45:00,51.48,51.52,51.47,51.48,9400.0,48.6374,48.6752,48.628,48.6374,9400.0
2018-08-31 12:50:00,51.47,51.51,51.45,51.45,19240.0,48.628,48.6658,48.6091,48.6091,19240.0
2018-08-31 12:55:00,51.45,51.5,51.45,51.5,8010.0,48.6091,48.6563,48.6091,48.6563,8010.0
2018-08-31 13:00:00,51.51,51.52,51.49,51.51,1200.0,48.6658,48.6752,48.6469,48.6658,1200.0
2018-08-31 13:05:00,51.48,51.55,51.45,51.54,14280.0,48.6374,48.7036,48.6091,48.6941,14280.0
2018-08-31 13:10:00,51.55,51.55,51.5,51.55,10000.0,48.7036,48.7036,48.6563,48.7036,10000.0
2018-08-31 13:15:00,51.54,51.56,51.5,51.51,12020.0,48.6941,48.713,48.6563,48.6658,12020.0
2018-08-31 13:20:00,51.52,51.6,51.52,51.6,14040.0,48.6752,48.7508,48.6752,48.7508,14040.0
2018-08-31 13:25:00,51.56,51.56,51.55,51.55,400.0,48.713,48.713,48.7036,48.7036,400.0
2018-08-31 13:30:00,51.49,51.52,51.44,51.52,4290.0,48.6469,48.6752,48.5996,48.6752,4290.0
2018-08-31 13:35:00,51.58,51.6,51.52,51.52,2654.0,48.7319,48.7508,48.6752,48.6752,2654.0
2018-08-31 13:40:00,51.47,51.49,51.47,51.47,6644.0,48.628,48.6469,48.628,48.628,6644.0
2018-08-31 13:45:00,51.54,51.56,51.54,51.56,1800.0,48.6941,48.713,48.6941,48.713,1800.0
2018-08-31 13:50:00,51.55,51.56,51.53,51.54,5728.0,48.7036,48.713,48.6847,48.6941,5728.0
2018-08-31 13:55:00,51.52,51.52,51.49,51.52,5562.0,48.6752,48.6752,48.6469,48.6752,5562.0
2018-08-31 14:00:00,51.48,51.48,51.44,51.45,1800.0,48.6374,48.6374,48.5996,48.6091,1800.0
2018-08-31 14:05:00,51.47,51.47,51.44,51.45,2200.0,48.628,48.628,48.5996,48.6091,2200.0
2018-08-31 14:10:00,51.42,51.42,51.41,51.42,900.0,48.5807,48.5807,48.5713,48.5807,900.0
2018-08-31 14:15:00,51.44,51.44,51.41,51.41,4468.0,48.5996,48.5996,48.5713,48.5713,4468.0
2018-08-31 14:20:00,51.4,51.4,51.35,51.35,23542.0,48.5618,48.5618,48.5146,48.5146,23542.0
2018-08-31 14:25:00,51.38,51.41,51.38,51.39,7800.0,48.5429,48.5713,48.5429,48.5524,7800.0
2018-08-31 14:30:00,51.4,51.44,51.4,51.44,7800.0,48.5618,48.5996,48.5618,48.5996,7800.0
2018-08-31 14:35:00,51.43,51.45,51.41,51.42,2200.0,48.5902,48.6091,48.5713,48.5807,2200.0
2018-08-31 14:40:00,51.44,51.45,51.43,51.45,3600.0,48.5996,48.6091,48.5902,48.6091,3600.0
2018-08-31 14:45:00,51.46,51.48,51.46,51.47,4672.0,48.6185,48.6374,48.6185,48.628,4672.0
2018-08-31 14:50:00,51.51,51.57,51.47,51.52,17216.0,48.6658,48.7225,48.628,48.6752,17216.0
2018-08-31 14:55:00,51.52,51.52,51.47,51.47,9012.0,48.6752,48.6752,48.628,48.628,9012.0
2018-08-31 15:00:00,51.46,51.58,51.46,51.56,7914.0,48.6185,48.7319,48.6185,48.713,7914.0
2018-08-31 15:05:00,51.58,51.6,51.56,51.56,7712.0,48.7319,48.7508,48.713,48.713,7712.0
2018-08-31 15:10:00,51.59,51.59,51.56,51.59,4108.0,48.7413,48.7413,48.713,48.7413,4108.0
2018-08-31 15:15:00,51.6,51.63,51.6,51.63,19696.0,48.7508,48.7791,48.7508,48.7791,19696.0
2018-08-31 15:20:00,51.62,51.62,51.49,51.49,36596.0,48.7697,48.7697,48.6469,48.6469,36596.0
2018-08-31 15:25:00,51.54,51.55,51.43,51.44,9242.0,48.6941,48.7036,48.5902,48.5996,9242.0
2018-08-31 15:30:00,51.47,51.65,51.47,51.64,45982.0,48.628,48.798,48.628,48.7886,45982.0
2018-08-31 15:35:00,51.68,51.77,51.67,51.74,32690.0,48.8264,48.9114,48.8169,48.8831,32690.0
2018-08-31 15:40:00,51.72,51.74,51.66,51.72,24490.0,48.8642,48.8831,48.8075,48.8642,24490.0
2018-08-31 15:45:00,51.72,51.77,51.63,51.69,14914.0,48.8642,48.9114,48.7791,48.8358,14914.0
2018-08-31 15:50:00,51.68,51.79,51.68,51.77,36170.0,48.8264,48.9303,48.8264,48.9114,36170.0
2018-08-31 15:55:00,51.77,51.9,51.74,51.75,74230.0,48.9114,49.0342,48.8831,48.8925,74230.0
2018-09-04 09:30:00,51.35,51.42,51.23,51.27,58470.0,48.5146,48.5807,48.4012,48.439,58470.0
2018-09-04 09:35:00,51.24,51.24,51.06,51.06,28710.0,48.4107,48.4107,48.2406,48.2406,28710.0
2018-09-04 09:40:00,51.05,51.06,50.87,50.98,70134.0,48.2312,48.2406,48.0611,48.165,70134.0
2018-09-04 09:45:00,50.94,50.99,50.88,50.9,24150.0,48.1272,48.1745,48.0706,48.0894,24150.0
2018-09-04 09:50:00,50.88,50.94,50.85,50.94,36352.0,48.0706,48.1272,48.0422,48.1272,36352.0
2018-09-04 09:55:00,50.95,50.99,50.95,50.99,10700.0,48.1367,48.1745,48.1367,48.1745,10700.0
2018-09-04 10:00:00,50.99,51.23,50.99,51.16,40740.0,48.1745,48.4012,48.1745,48.3351,40740.0
2018-09-04 10:05:00,51.16,51.28,51.15,51.26,41880.0,48.3351,48.4485,48.3256,48.4296,41880.0
2018-09-04 10:10:00,51.23,51.31,51.21,51.27,35334.0,48.4012,48.4768,48.3823,48.439,35334.0
2018-09-04 10:15:00,51.29,51.46,51.29,51.42,27658.0,48.4579,48.6185,48.4579,48.5807,27658.0
2018-09-04 10:20:00,51.44,51.55,51.42,51.48,20548.0,48.5996,48.7036,48.5807,48.6374,20548.0
2018-09-04 10:25:00,51.45,51.45,51.35,51.38,11500.0,48.6091,48.6091,48.5146,48.5429,11500.0
2018-09-04 10:30:00,51.37,51.45,51.35,51.45,6546.0,48.5335,48.6091,48.5146,48.6091,6546.0
2018-09-04 10:35:00,51.43,51.43,51.32,51.37,6170.0,48.5902,48.5902,48.4863,48.5335,6170.0
2018-09-04 10:40:00,51.32,51.4,51.31,51.35,4600.0,48.4863,48.5618,48.4768,48.5146,4600.0
2018-09-04 10:45:00,51.3,51.51,51.3,51.51,4202.0,48.4674,48.6658,48.4674,48.6658,4202.0
2018-09-04 10:50:00,51.49,51.58,51.49,51.58,18774.0,48.6469,48.7319,48.6469,48.7319,18774.0
2018-09-04 10:55:00,51.59,51.62,51.55,51.56,13200.0,48.7413,48.7697,48.7036,48.713,13200.0
2018-09-04 11:00:00,51.52,51.59,51.52,51.58,4800.0,48.6752,48.7413,48.6752,48.7319,4800.0
2018-09-04 11:05:00,51.52,51.54,51.49,51.54,3406.0,48.6752,48.6941,48.6469,48.6941,3406.0
2018-09-04 11:10:00,51.48,51.48,51.45,51.48,4050.0,48.6374,48.6374,48.6091,48.6374,4050.0
2018-09-04 11:15:00,51.44,51.45,51.39,51.45,4252.0,48.5996,48.6091,48.5524,48.6091,4252.0
2018-09-04 11:20:00,51.46,51.5,51.43,51.44,3074.0,48.6185,48.6563,48.5902,48.5996,3074.0
2018-09-04 11:25:00,51.37,51.4,51.37,51.4,1610.0,48.5335,48.5618,48.5335,48.5618,1610.0
2018-09-04 11:30:00,51.38,51.42,51.38,51.4,3364.0,48.5429,48.5807,48.5429,48.5618,3364.0
2018-09-04 11:35:00,51.43,51.52,51.41,51.52,1900.0,48.5902,48.6752,48.5713,48.6752,1900.0
2018-09-04 11:40:00,51.45,51.45,51.34,51.37,4604.0,48.6091,48.6091,48.5052,48.5335,4604.0
2018-09-04 11:45:00,51.38,51.38,51.34,51.34,1410.0,48.5429,48.5429,48.5052,48.5052,1410.0
2018-09-04 11:50:00,51.33,51.33,51.25,51.29,8000.0,48.4957,48.4957,48.4201,48.4579,8000.0
2018-09-04 11:55:00,51.25,51.27,51.21,51.23,3700.0,48.4201,48.439,48.3823,48.4012,3700.0
2018-09-04 12:00:00,51.25,51.25,51.14,51.14,4620.0,48.4201,48.4201,48.3162,48.3162,4620.0
2018-09-04 12:05:00,51.15,51.17,51.09,51.09,27180.0,48.3256,48.3445,48.269,48.269,27180.0
2018-09-04 12:10:00,51.1,51.12,51.07,51.09,4720.0,48.2784,48.2973,48.2501,48.269,4720.0
2018-09-04 12:15:00,51.13,51.19,51.13,51.15,12500.0,48.3067,48.3634,48.3067,48.3256,12500.0
2018-09-04 12:20:00,51.13,51.13,50.97,50.97,11284.0,48.3067,48.3067,48.1556,48.1556,11284.0
2018-09-04 12:25:00,50.97,51.12,50.96,51.12,13000.0,48.1556,48.2973,48.1461,48.2973,13000.0
2018-09-04 12:30:00,51.12,51.15,51.07,51.15,3084.0,48.2973,48.3256,48.2501,48.3256,3084.0
2018-09-04 12:35:00,51.16,51.17,51.1,51.1,4000.0,48.3351,48.3445,48.2784,48.2784,4000.0
2018-09-04 12:40:00,51.15,51.24,51.15,51.21,17234.0,48.3256,48.4107,48.3256,48.3823,17234.0
2018-09-04 12:45:00,51.19,51.21,51.19,51.21,8400.0,48.3634,48.3823,48.3634,48.3823,8400.0
2018-09-04 12:50:00,51.23,51.23,51.19,51.23,4200.0,48.4012,48.4012,48.3634,48.4012,4200.0
2018-09-04 12:55:00,51.27,51.3,51.26,51.26,2698.0,48.439,48.4674,48.4296,48.4296,2698.0
2018-09-04 13:00:00,51.29,51.38,51.29,51.35,21650.0,48.4579,48.5429,48.4579,48.5146,21650.0
2018-09-04 13:05:00,51.35,51.35,51.33,51.35,6904.0,48.5146,48.5146,48.4957,48.5146,6904.0
2018-09-04 13:10:00,51.38,51.42,51.37,51.42,13200.0,48.5429,48.5807,48.5335,48.5807,13200.0
2018-09-04 13:15:00,51.39,51.42,51.38,51.41,2000.0,48.5524,48.5807,48.5429,48.5713,2000.0
2018-09-04 13:20:00,51.35,51.37,51.35,51.37,1000.0,48.5146,48.5335,48.5146,48.5335,1000.0
2018-09-04 13:25:00,51.42,51.43,51.35,51.35,10518.0,48.5807,48.5902,48.5146,48.5146,10518.0
2018-09-04 13:30:00,51.45,51.47,51.44,51.47,4080.0,48.6091,48.628,48.5996,48.628,4080.0
2018-09-04 13:35:00,51.47,51.5,51.47,51.47,13996.0,48.628,48.6563,48.628,48.628,13996.0
2018-09-04 13:40:00,51.41,51.54,51.38,51.38,3868.0,48.5713,48.6941,48.5429,48.5429,3868.0
2018-09-04 13:45:00,51.4,51.54,51.4,51.54,400.0,48.5618,48.6941,48.5618,48.6941,400.0
2018-09-04 13:50:00,51.58,51.63,51.57,51.57,9594.0,48.7319,48.7791,48.7225,48.7225,9594.0
2018-09-04 13:55:00,51.6,51.6,51.58,51.6,1156.0,48.7508,48.7508,48.7319,48.7508,1156.0
2018-09-04 14:00:00,51.6,51.6,51.6,51.6,1000.0,48.7508,48.7508,48.7508,48.7508,1000.0
2018-09-04 14:05:00,51.63,51.68,51.63,51.68,6300.0,48.7791,48.8264,48.7791,48.8264,6300.0
2018-09-04 14:10:00,51.65,51.66,51.62,51.62,1076.0,48.798,48.8075,48.7697,48.7697,1076.0
2018-09-04 14:15:00,51.66,51.67,51.66,51.66,3604.0,48.8075,48.8169,48.8075,48.8075,3604.0
2018-09-04 14:20:00,51.66,51.76,51.66,51.73,4260.0,48.8075,48.902,48.8075,48.8736,4260.0
2018-09-04 14:25:00,51.73,51.76,51.71,51.76,600.0,48.8736,48.902,48.8547,48.902,600.0
2018-09-04 14:30:00,51.69,51.76,51.68,51.76,4000.0,48.8358,48.902,48.8264,48.902,4000.0
2018-09-04 14:35:00,51.74,51.76,51.74,51.76,5430.0,48.8831,48.902,48.8831,48.902,5430.0
2018-09-04 14:40:00,51.79,51.81,51.79,51.81,1600.0,48.9303,48.9492,48.9303,48.9492,1600.0
2018-09-04 14:45:00,51.77,51.77,51.71,51.73,2654.0,48.9114,48.9114,48.8547,48.8736,2654.0
2018-09-04 14:50:00,51.71,51.76,51.71,51.76,2400.0,48.8547,48.902,48.8547,48.902,2400.0
2018-09-04 14:55:00,51.73,51.84,51.73,51.79,10464.0,48.8736,48.9775,48.8736,48.9303,10464.0
2018-09-04 15:00:00,51.8,51.8,51.72,51.72,400.0,48.9398,48.9398,48.8642,48.8642,400.0
2018-09-04 15:05:00,51.77,51.8,51.76,51.76,8360.0,48.9114,48.9398,48.902,48.902,8360.0
2018-09-04 15:10:00,51.7,51.72,51.7,51.72,1478.0,48.8453,48.8642,48.8453,48.8642,1478.0
2018-09-04 15:15:00,51.73,51.73,51.66,51.66,1916.0,48.8736,48.8736,48.8075,48.8075,1916.0
2018-09-04 15:20:00,51.66,51.69,51.66,51.67,9600.0,48.8075,48.8358,48.8075,48.8169,9600.0
2018-09-04 15:25:00,51.63,51.66,51.61,51.66,1760.0,48.7791,48.8075,48.7602,48.8075,1760.0
2018-09-04 15:30:00,51.62,51.68,51.62,51.68,3792.0,48.7697,48.8264,48.7697,48.8264,3792.0
2018-09-04 15:35:00,51.64,51.71,51.64,51.71,2590.0,48.7886,48.8547,48.7886,48.8547,2590.0
2018-09-04 15:40:00,51.7,51.7,51.62,51.63,2280.0,48.8453,48.8453,48.7697,48.7791,2280.0
2018-09-04 15:45:00,51.6,51.66,51.58,51.63,6264.0,48.7508,48.8075,48.7319,48.7791,6264.0
2018-09-04 15:50:00,51.62,51.62,51.52,51.53,17052.0,48.7697,48.7697,48.6752,48.6847,17052.0
2018-09-04 15:55:00,51.55,51.74,51.53,51.73,30550.0,48.7036,48.8831,48.6847,48.8736,30550.0
2018-09-05 09:30:00,51.35,51.51,51.32,51.37,55144.0,48.5146,48.6658,48.4863,48.5335,55144.0
2018-09-05 09:35:00,51.4,51.63,51.36,51.63,15466.0,48.5618,48.7791,48.524,48.7791,15466.0
2018-09-05 09:40:00,51.65,51.68,51.63,51.67,7942.0,48.798,48.8264,48.7791,48.8169,7942.0
2018-09-05 09:45:00,51.68,51.83,51.67,51.83,34048.0,48.8264,48.9681,48.8169,48.9681,34048.0
2018-09-05 09:50:00,51.8,51.8,51.66,51.7,29280.0,48.9398,48.9398,48.8075,48.8453,29280.0
2018-09-05 09:55:00,51.73,51.77,51.63,51.66,23702.0,48.8736,48.9114,48.7791,48.8075,23702.0
2018-09-05 10:00:00,51.67,51.69,51.6,51.68,12500.0,48.8169,48.8358,48.7508,48.8264,12500.0
2018-09-05 10:05:00,51.7,51.72,51.67,51.72,12470.0,48.8453,48.8642,48.8169,48.8642,12470.0
2018-09-05 10:10:00,51.71,51.71,51.49,51.5,8804.0,48.8547,48.8547,48.6469,48.6563,8804.0
2018-09-05 10:15:00,51.48,51.6,51.48,51.51,7416.0,48.6374,48.7508,48.6374,48.6658,7416.0
2018-09-05 10:20:00,51.51,51.51,51.25,51.25,34780.0,48.6658,48.6658,48.4201,48.4201,34780.0
2018-09-05 10:25:00,51.24,51.52,51.24,51.52,53618.0,48.4107,48.6752,48.4107,48.6752,53618.0
2018-09-05 10:30:00,51.5,51.5,51.34,51.35,8300.0,48.6563,48.6563,48.5052,48.5146,8300.0
2018-09-05 10:35:00,51.37,51.44,51.32,51.39,15100.0,48.5335,48.5996,48.4863,48.5524,15100.0
2018-09-05 10:40:00,51.35,51.49,51.32,51.47,12330.0,48.5146,48.6469,48.4863,48.628,12330.0
2018-09-05 10:45:00,51.49,51.71,51.49,51.63,10064.0,48.6469,48.8547,48.6469,48.7791,10064.0
2018-09-05 10:50:00,51.63,51.65,51.54,51.6,20342.0,48.7791,48.798,48.6941,48.7508,20342.0
2018-09-05 10:55:00,51.66,51.75,51.65,51.68,16758.0,48.8075,48.8925,48.798,48.8264,16758.0
2018-09-05 11:00:00,51.69,51.7,51.63,51.65,8198.0,48.8358,48.8453,48.7791,48.798,8198.0
2018-09-05 11:05:00,51.69,51.69,51.63,51.69,4204.0,48.8358,48.8358,48.7791,48.8358,4204.0
2018-09-05 11:10:00,51.67,51.7,51.64,51.64,2412.0,48.8169,48.8453,48.7886,48.7886,2412.0
2018-09-05 11:15:00,51.58,51.75,51.58,51.74,7484.0,48.7319,48.8925,48.7319,48.8831,7484.0
2018-09-05 11:20:00,51.73,51.81,51.68,51.68,15060.0,48.8736,48.9492,48.8264,48.8264,15060.0
2018-09-05 11:25:00,51.7,51.72,51.44,51.44,10000.0,48.8453,48.8642,48.5996,48.5996,10000.0
2018-09-05 11:30:00,51.47,51.51,51.38,51.5,17686.0,48.628,48.6658,48.5429,48.6563,17686.0
2018-09-05 11:35:00,51.49,51.55,51.47,51.54,7400.0,48.6469,48.7036,48.628,48.6941,7400.0
2018-09-05 11:40:00,51.53,51.54,51.49,51.52,4720.0,48.6847,48.6941,48.6469,48.6752,4720.0
2018-09-05 11:45:00,51.56,51.62,51.56,51.62,3220.0,48.713,48.7697,48.713,48.7697,3220.0
2018-09-05 11:50:00,51.67,51.76,51.67,51.76,6180.0,48.8169,48.902,48.8169,48.902,6180.0
2018-09-05 11:55:00,51.73,51.76,51.71,51.71,30980.0,48.8736,48.902,48.8547,48.8547,30980.0
2018-09-05 12:00:00,51.77,51.86,51.77,51.82,7580.0,48.9114,48.9964,48.9114,48.9586,7580.0
2018-09-05 12:05:00,51.79,51.85,51.78,51.82,14980.0,48.9303,48.987,48.9209,48.9586,14980.0
2018-09-05 12:10:00,51.83,51.83,51.77,51.77,7850.0,48.9681,48.9681,48.9114,48.9114,7850.0
2018-09-05 12:15:00,51.77,51.77,51.77,51.77,1400.0,48.9114,48.9114,48.9114,48.9114,1400.0
2018-09-05 12:20:00,51.83,51.85,51.77,51.82,25644.0,48.9681,48.987,48.9114,48.9586,25644.0
2018-09-05 12:25:00,51.77,51.79,51.74,51.79,3400.0,48.9114,48.9303,48.8831,48.9303,3400.0
2018-09-05 12:30:00,51.8,51.93,51.8,51.93,12806.0,48.9398,49.0626,48.9398,49.0626,12806.0
2018-09-05 12:35:00,51.94,51.99,51.94,51.96,16272.0,49.072,49.1193,49.072,49.0909,16272.0
2018-09-05 12:40:00,51.94,51.94,51.9,51.9,6600.0,49.072,49.072,49.0342,49.0342,6600.0
2018-09-05 12:45:00,51.91,51.91,51.87,51.91,5514.0,49.0437,49.0437,49.0059,49.0437,5514.0
2018-09-05 12:50:00,51.84,51.88,51.82,51.88,4500.0,48.9775,49.0153,48.9586,49.0153,4500.0
2018-09-05 12:55:00,51.84,51.85,51.69,51.7,33916.0,48.9775,48.987,48.8358,48.8453,33916.0
2018-09-05 13:00:00,51.71,51.75,51.7,51.71,4700.0,48.8547,48.8925,48.8453,48.8547,4700.0
2018-09-05 13:05:00,51.72,51.8,51.72,51.8,2900.0,48.8642,48.9398,48.8642,48.9398,2900.0
2018-09-05 13:10:00,51.79,51.88,51.79,51.84,24780.0,48.9303,49.0153,48.9303,48.9775,24780.0
2018-09-05 13:15:00,51.84,51.96,51.84,51.94,9696.0,48.9775,49.0909,48.9775,49.072,9696.0
2018-09-05 13:20:00,51.93,51.99,51.93,51.97,15100.0,49.0626,49.1193,49.0626,49.1004,15100.0
2018-09-05 13:25:00,51.93,51.96,51.92,51.96,5484.0,49.0626,49.0909,49.0531,49.0909,5484.0
2018-09-05 13:30:00,51.96,52.06,51.96,52.05,7500.0,49.0909,49.1854,49.0909,49.1759,7500.0
2018-09-05 13:35:00,52.03,52.03,51.98,51.99,6116.0,49.1571,49.1571,49.1098,49.1193,6116.0
2018-09-05 13:40:00,51.93,51.93,51.91,51.93,5800.0,49.0626,49.0626,49.0437,49.0626,5800.0
2018-09-05 13:45:00,51.9,51.9,51.84,51.84,12158.0,49.0342,49.0342,48.9775,48.9775,12158.0
2018-09-05 13:50:00,51.82,51.87,51.82,51.84,2896.0,48.9586,49.0059,48.9586,48.9775,2896.0
2018-09-05 13:55:00,51.83,51.84,51.8,51.83,4314.0,48.9681,48.9775,48.9398,48.9681,4314.0
2018-09-05 14:00:00,51.87,51.88,51.8,51.8,2950.0,49.0059,49.0153,48.9398,48.9398,2950.0
2018-09-05 14:05:00,51.82,51.82,51.72,51.73,5794.0,48.9586,48.9586,48.8642,48.8736,5794.0
2018-09-05 14:10:00,51.74,51.76,51.72,51.76,1600.0,48.8831,48.902,48.8642,48.902,1600.0
2018-09-05 14:15:00,51.77,51.87,51.77,51.87,3888.0,48.9114,49.0059,48.9114,49.0059,3888.0
2018-09-05 14:20:00,51.87,51.87,51.79,51.82,6220.0,49.0059,49.0059,48.9303,48.9586,6220.0
2018-09-05 14:25:00,51.8,51.81,51.8,51.81,1200.0,48.9398,48.9492,48.9398,48.9492,1200.0
2018-09-05 14:30:00,51.81,51.83,51.8,51.83,1814.0,48.9492,48.9681,48.9398,48.9681,1814.0
2018-09-05 14:35:00,51.81,51.83,51.81,51.82,2000.0,48.9492,48.9681,48.9492,48.9586,2000.0
2018-09-05 14:40:00,51.86,51.87,51.85,51.87,450.0,48.9964,49.0059,48.987,49.0059,450.0
2018-09-05 14:45:00,51.81,51.82,51.75,51.76,3878.0,48.9492,48.9586,48.8925,48.902,3878.0
2018-09-05 14:50:00,51.73,51.73,51.65,51.65,2800.0,48.8736,48.8736,48.798,48.798,2800.0
2018-09-05 14:55:00,51.7,51.74,51.69,51.7,6858.0,48.8453,48.8831,48.8358,48.8453,6858.0
2018-09-05 15:00:00,51.71,51.72,51.71,51.72,1296.0,48.8547,48.8642,48.8547,48.8642,1296.0
2018-09-05 15:05:00,51.72,51.72,51.72,51.72,0.0,48.8642,48.8642,48.8642,48.8642,0.0
2018-09-05 15:10:00,51.63,51.71,51.63,51.71,1720.0,48.7791,48.8547,48.7791,48.8547,1720.0
2018-09-05 15:15:00,51.76,51.85,51.76,51.77,12260.0,48.902,48.987,48.902,48.9114,12260.0
2018-09-05 15:20:00,51.81,51.82,51.73,51.73,1400.0,48.9492,48.9586,48.8736,48.8736,1400.0
2018-09-05 15:25:00,51.7,51.73,51.68,51.7,7524.0,48.8453,48.8736,48.8264,48.8453,7524.0
2018-09-05 15:30:00,51.74,51.74,51.71,51.73,1358.0,48.8831,48.8831,48.8547,48.8736,1358.0
2018-09-05 15:35:00,51.71,51.74,51.71,51.74,404.0,48.8547,48.8831,48.8547,48.8831,404.0
2018-09-05 15:40:00,51.71,51.77,51.71,51.71,20062.0,48.8547,48.9114,48.8547,48.8547,20062.0
2018-09-05 15:45:00,51.65,51.72,51.6,51.65,18736.0,48.798,48.8642,48.7508,48.798,18736.0
2018-09-05 15:50:00,51.59,51.72,51.58,51.72,14152.0,48.7413,48.8642,48.7319,48.8642,14152.0
2018-09-05 15:55:00,51.71,51.9,51.71,51.85,24414.0,48.8547,49.0342,48.8547,48.987,24414.0
2018-09-06 09:30:00,51.98,52.17,51.88,52.09,54414.0,49.1098,49.2893,49.0153,49.2137,54414.0
2018-09-06 09:35:00,52.08,52.15,51.97,52.04,28782.0,49.2043,49.2704,49.1004,49.1665,28782.0
2018-09-06 09:40:00,52.04,52.14,52.02,52.14,16526.0,49.1665,49.261,49.1476,49.261,16526.0
2018-09-06 09:45:00,52.15,52.3,52.1,52.3,28270.0,49.2704,49.4121,49.2232,49.4121,28270.0
2018-09-06 09:50:00,52.22,52.27,52.19,52.19,12486.0,49.3366,49.3838,49.3082,49.3082,12486.0
2018-09-06 09:55:00,52.22,52.48,52.19,52.45,33294.0,49.3366,49.5822,49.3082,49.5539,33294.0
2018-09-06 10:00:00,52.43,52.43,52.29,52.29,11550.0,49.535,49.535,49.4027,49.4027,11550.0
2018-09-06 10:05:00,52.29,52.31,52.17,52.23,9250.0,49.4027,49.4216,49.2893,49.346,9250.0
2018-09-06 10:10:00,52.18,52.19,51.88,51.95,35304.0,49.2988,49.3082,49.0153,49.0815,35304.0
2018-09-06 10:15:00,51.93,52.03,51.93,52.02,12320.0,49.0626,49.1571,49.0626,49.1476,12320.0
2018-09-06 10:20:00,51.99,52.08,51.9,52.01,54020.0,49.1193,49.2043,49.0342,49.1382,54020.0
2018-09-06 10:25:00,52.0,52.13,51.94,52.13,4800.0,49.1287,49.2515,49.072,49.2515,4800.0
2018-09-06 10:30:00,52.13,52.13,51.99,51.99,14400.0,49.2515,49.2515,49.1193,49.1193,14400.0
2018-09-06 10:35:00,51.97,52.04,51.93,52.01,14782.0,49.1004,49.1665,49.0626,49.1382,14782.0
2018-09-06 10:40:00,52.07,52.07,51.91,51.99,7868.0,49.1948,49.1948,49.0437,49.1193,7868.0
2018-09-06 10:45:00,51.98,51.98,51.6,51.65,56812.0,49.1098,49.1098,48.7508,48.798,56812.0
2018-09-06 10:50:00,51.66,51.71,51.57,51.63,63110.0,48.8075,48.8547,48.7225,48.7791,63110.0
2018-09-06 10:55:00,51.59,51.77,51.55,51.68,29196.0,48.7413,48.9114,48.7036,48.8264,29196.0
2018-09-06 11:00:00,51.73,51.73,51.41,51.43,17428.0,48.8736,48.8736,48.5713,48.5902,17428.0
2018-09-06 11:05:00,51.45,51.45,51.3,51.35,24998.0,48.6091,48.6091,48.4674,48.5146,24998.0
2018-09-06 11:10:00,51.37,51.5,51.37,51.4,12874.0,48.5335,48.6563,48.5335,48.5618,12874.0
2018-09-06 11:15:00,51.37,51.42,51.34,51.34,17080.0,48.5335,48.5807,48.5052,48.5052,17080.0
2018-09-06 11:20:00,51.36,51.6,51.29,51.6,17000.0,48.524,48.7508,48.4579,48.7508,17000.0
2018-09-06 11:25:00,51.55,51.6,51.52,51.52,8720.0,48.7036,48.7508,48.6752,48.6752,8720.0
2018-09-06 11:30:00,51.52,51.65,51.5,51.6,7594.0,48.6752,48.798,48.6563,48.7508,7594.0
2018-09-06 11:35:00,51.6,51.6,51.52,51.59,2850.0,48.7508,48.7508,48.6752,48.7413,2850.0
2018-09-06 11:40:00,51.61,51.67,51.52,51.52,21276.0,48.7602,48.8169,48.6752,48.6752,21276.0
2018-09-06 11:45:00,51.61,51.74,51.6,51.73,7400.0,48.7602,48.8831,48.7508,48.8736,7400.0
2018-09-06 11:50:00,51.74,51.81,51.73,51.79,16052.0,48.8831,48.9492,48.8736,48.9303,16052.0
2018-09-06 11:55:00,51.77,51.88,51.7,51.83,30124.0,48.9114,49.0153,48.8453,48.9681,30124.0
2018-09-06 12:00:00,51.77,51.79,51.71,51.74,11330.0,48.9114,48.9303,48.8547,48.8831,11330.0
2018-09-06 12:05:00,51.74,51.83,51.73,51.82,8000.0,48.8831,48.9681,48.8736,48.9586,8000.0
2018-09-06 12:10:00,51.79,51.83,51.76,51.79,12740.0,48.9303,48.9681,48.902,48.9303,12740.0
2018-09-06 12:15:00,51.83,51.83,51.76,51.76,7700.0,48.9681,48.9681,48.902,48.902,7700.0
2018-09-06 12:20:00,51.77,51.83,51.74,51.81,9528.0,48.9114,48.9681,48.8831,48.9492,9528.0
2018-09-06 12:25:00,51.78,51.82,51.77,51.77,5906.0,48.9209,48.9586,48.9114,48.9114,5906.0
2018-09-06 12:30:00,51.8,51.84,51.77,51.79,13652.0,48.9398,48.9775,48.9114,48.9303,13652.0
2018-09-06 12:35:00,51.76,51.79,51.68,51.69,6000.0,48.902,48.9303,48.8264,48.8358,6000.0
2018-09-06 12:40:00,51.69,51.77,51.69,51.77,6104.0,48.8358,48.9114,48.8358,48.9114,6104.0
2018-09-06 12:45:00,51.79,51.83,51.79,51.83,2650.0,48.9303,48.9681,48.9303,48.9681,2650.0
2018-09-06 12:50:00,51.73,51.74,51.65,51.65,2400.0,48.8736,48.8831,48.798,48.798,2400.0
2018-09-06 12:55:00,51.69,51.69,51.62,51.63,3084.0,48.8358,48.8358,48.7697,48.7791,3084.0
2018-09-06 13:00:00,51.6,51.61,51.49,51.49,18260.0,48.7508,48.7602,48.6469,48.6469,18260.0
2018-09-06 13:05:00,51.52,51.6,51.52,51.56,4300.0,48.6752,48.7508,48.6752,48.713,4300.0
2018-09-06 13:10:00,51.54,51.66,51.52,51.63,5458.0,48.6941,48.8075,48.6752,48.7791,5458.0
2018-09-06 13:15:00,51.65,51.81,51.64,51.81,3900.0,48.798,48.9492,48.7886,48.9492,3900.0
2018-09-06 13:20:00,51.81,51.81,51.77,51.79,3000.0,48.9492,48.9492,48.9114,48.9303,3000.0
2018-09-06 13:25:00,51.8,51.8,51.76,51.76,4000.0,48.9398,48.9398,48.902,48.902,4000.0
2018-09-06 13:30:00,51.74,51.83,51.74,51.76,4520.0,48.8831,48.9681,48.8831,48.902,4520.0
2018-09-06 13:35:00,51.81,51.85,51.8,51.82,4802.0,48.9492,48.987,48.9398,48.9586,4802.0
2018-09-06 13:40:00,51.85,51.96,51.85,51.95,3760.0,48.987,49.0909,48.987,49.0815,3760.0
2018-09-06 13:45:00,51.94,51.95,51.88,51.88,3700.0,49.072,49.0815,49.0153,49.0153,3700.0
2018-09-06 13:50:00,51.88,51.88,51.88,51.88,200.0,49.0153,49.0153,49.0153,49.0153,200.0
2018-09-06 13:55:00,51.84,51.88,51.84,51.85,2200.0,48.9775,49.0153,48.9775,48.987,2200.0
2018-09-06 14:00:00,51.87,51.99,51.86,51.9,9978.0,49.0059,49.1193,48.9964,49.0342,9978.0
2018-09-06 14:05:00,51.9,51.98,51.88,51.97,19770.0,49.0342,49.1098,49.0153,49.1004,19770.0
2018-09-06 14:10:00,51.99,52.04,51.98,52.02,5000.0,49.1193,49.1665,49.1098,49.1476,5000.0
2018-09-06 14:15:00,52.01,52.02,51.98,52.01,3666.0,49.1382,49.1476,49.1098,49.1382,3666.0
2018-09-06 14:20:00,52.04,52.04,52.01,52.02,2000.0,49.1665,49.1665,49.1382,49.1476,2000.0
2018-09-06 14:25:00,51.92,51.94,51.88,51.9,6200.0,49.0531,49.072,49.0153,49.0342,6200.0
2018-09-06 14:30:00,51.93,52.1,51.93,52.1,3360.0,49.0626,49.2232,49.0626,49.2232,3360.0
2018-09-06 14:35:00,52.13,52.13,52.04,52.07,6300.0,49.2515,49.2515,49.1665,49.1948,6300.0
2018-09-06 14:40:00,52.09,52.11,52.09,52.11,3000.0,49.2137,49.2326,49.2137,49.2326,3000.0
2018-09-06 14:45:00,52.15,52.2,52.11,52.11,8464.0,49.2704,49.3177,49.2326,49.2326,8464.0
2018-09-06 14:50:00,52.1,52.12,52.07,52.08,3450.0,49.2232,49.2421,49.1948,49.2043,3450.0
2018-09-06 14:55:00,52.06,52.06,52.06,52.06,800.0,49.1854,49.1854,49.1854,49.1854,800.0
2018-09-06 15:00:00,52.04,52.2,52.04,52.17,8404.0,49.1665,49.3177,49.1665,49.2893,8404.0
2018-09-06 15:05:00,52.18,52.27,52.16,52.27,10178.0,49.2988,49.3838,49.2799,49.3838,10178.0
2018-09-06 15:10:00,52.23,52.31,52.23,52.31,3040.0,49.346,49.4216,49.346,49.4216,3040.0
2018-09-06 15:15:00,52.31,52.31,52.18,52.2,3298.0,49.4216,49.4216,49.2988,49.3177,3298.0
2018-09-06 15:20:00,52.21,52.21,52.21,52.21,1000.0,49.3271,49.3271,49.3271,49.3271,1000.0
2018-09-06 15:25:00,52.2,52.28,52.2,52.28,9594.0,49.3177,49.3932,49.3177,49.3932,9594.0
2018-09-06 15:30:00,52.27,52.3,52.15,52.15,28494.0,49.3838,49.4121,49.2704,49.2704,28494.0
2018-09-06 15:35:00,52.15,52.19,52.15,52.15,9380.0,49.2704,49.3082,49.2704,49.2704,9380.0
2018-09-06 15:40:00,52.15,52.18,52.09,52.11,17430.0,49.2704,49.2988,49.2137,49.2326,17430.0
2018-09-06 15:45:00,52.1,52.17,52.1,52.13,9136.0,49.2232,49.2893,49.2232,49.2515,9136.0
2018-09-06 15:50:00,52.11,52.14,52.07,52.09,11128.0,49.2326,49.261,49.1948,49.2137,11128.0
2018-09-06 15:55:00,52.1,52.15,51.97,52.0,29692.0,49.2232,49.2704,49.1004,49.1287,29692.0
2018-09-07 09:30:00,51.46,51.57,51.35,51.49,29746.0,48.6185,48.7225,48.5146,48.6469,29746.0
2018-09-07 09:35:00,51.49,51.62,51.37,51.62,30124.0,48.6469,48.7697,48.5335,48.7697,30124.0
2018-09-07 09:40:00,51.6,51.66,51.47,51.52,40318.0,48.7508,48.8075,48.628,48.6752,40318.0
2018-09-07 09:45:00,51.49,51.62,51.49,51.53,23762.0,48.6469,48.7697,48.6469,48.6847,23762.0
2018-09-07 09:50:00,51.55,51.7,51.54,51.7,27672.0,48.7036,48.8453,48.6941,48.8453,27672.0
2018-09-07 09:55:00,51.69,51.69,51.56,51.58,26540.0,48.8358,48.8358,48.713,48.7319,26540.0
2018-09-07 10:00:00,51.59,51.7,51.58,51.69,18874.0,48.7413,48.8453,48.7319,48.8358,18874.0
2018-09-07 10:05:00,51.7,51.74,51.66,51.74,18512.0,48.8453,48.8831,48.8075,48.8831,18512.0
2018-09-07 10:10:00,51.71,51.91,51.71,51.85,26422.0,48.8547,49.0437,48.8547,48.987,26422.0
2018-09-07 10:15:00,51.81,51.81,51.73,51.73,11398.0,48.9492,48.9492,48.8736,48.8736,11398.0
2018-09-07 10:20:00,51.82,51.82,51.82,51.82,400.0,48.9586,48.9586,48.9586,48.9586,400.0
2018-09-07 10:25:00,51.86,51.86,51.72,51.74,11000.0,48.9964,48.9964,48.8642,48.8831,11000.0
2018-09-07 10:30:00,51.74,51.82,51.74,51.82,5600.0,48.8831,48.9586,48.8831,48.9586,5600.0
2018-09-07 10:35:00,51.84,51.84,51.72,51.72,6800.0,48.9775,48.9775,48.8642,48.8642,6800.0
2018-09-07 10:40:00,51.76,51.76,51.65,51.67,13872.0,48.902,48.902,48.798,48.8169,13872.0
2018-09-07 10:45:00,51.66,51.91,51.65,51.88,11188.0,48.8075,49.0437,48.798,49.0153,11188.0
2018-09-07 10:50:00,51.88,51.94,51.88,51.94,3400.0,49.0153,49.072,49.0153,49.072,3400.0
2018-09-07 10:55:00,51.88,51.93,51.88,51.91,2600.0,49.0153,49.0626,49.0153,49.0437,2600.0
2018-09-07 11:00:00,51.9,51.9,51.81,51.81,8042.0,49.0342,49.0342,48.9492,48.9492,8042.0
2018-09-07 11:05:00,51.79,51.87,51.77,51.84,5200.0,48.9303,49.0059,48.9114,48.9775,5200.0
2018-09-07 11:10:00,51.84,51.85,51.79,51.81,12200.0,48.9775,48.987,48.9303,48.9492,12200.0
2018-09-07 11:15:00,51.83,51.83,51.83,51.83,470.0,48.9681,48.9681,48.9681,48.9681,470.0
2018-09-07 11:20:00,51.8,51.81,51.77,51.79,1400.0,48.9398,48.9492,48.9114,48.9303,1400.0
2018-09-07 11:25:00,51.78,51.83,51.77,51.83,6266.0,48.9209,48.9681,48.9114,48.9681,6266.0
2018-09-07 11:30:00,51.84,51.93,51.82,51.93,3600.0,48.9775,49.0626,48.9586,49.0626,3600.0
2018-09-07 11:35:00,51.95,52.02,51.95,52.02,12628.0,49.0815,49.1476,49.0815,49.1476,12628.0
2018-09-07 11:40:00,52.06,52.06,51.99,51.99,4000.0,49.1854,49.1854,49.1193,49.1193,4000.0
2018-09-07 11:45:00,52.02,52.02,51.97,51.97,10800.0,49.1476,49.1476,49.1004,49.1004,10800.0
2018-09-07 11:50:00,51.98,51.99,51.95,51.97,11000.0,49.1098,49.1193,49.0815,49.1004,11000.0
2018-09-07 11:55:00,51.96,51.96,51.82,51.82,18506.0,49.0909,49.0909,48.9586,48.9586,18506.0
2018-09-07 12:00:00,51.84,51.84,51.75,51.75,22866.0,48.9775,48.9775,48.8925,48.8925,22866.0
2018-09-07 12:05:00,51.74,51.74,51.16,51.17,99066.0,48.8831,48.8831,48.3351,48.3445,99066.0
2018-09-07 12:10:00,51.21,51.42,51.19,51.41,30528.0,48.3823,48.5807,48.3634,48.5713,30528.0
2018-09-07 12:15:00,51.38,51.38,51.17,51.18,25200.0,48.5429,48.5429,48.3445,48.354,25200.0
2018-09-07 12:20:00,51.18,51.26,51.1,51.12,33052.0,48.354,48.4296,48.2784,48.2973,33052.0
2018-09-07 12:25:00,51.09,51.13,51.05,51.08,15084.0,48.269,48.3067,48.2312,48.2595,15084.0
2018-09-07 12:30:00,51.1,51.24,51.08,51.12,58514.0,48.2784,48.4107,48.2595,48.2973,58514.0
2018-09-07 12:35:00,51.13,51.14,51.05,51.12,15276.0,48.3067,48.3162,48.2312,48.2973,15276.0
2018-09-07 12:40:00,51.09,51.14,50.93,50.98,29102.0,48.269,48.3162,48.1178,48.165,29102.0
2018-09-07 12:45:00,51.0,51.21,50.98,51.19,18220.0,48.1839,48.3823,48.165,48.3634,18220.0
2018-09-07 12:50:00,51.2,51.28,51.2,51.24,6420.0,48.3729,48.4485,48.3729,48.4107,6420.0
2018-09-07 12:55:00,51.26,51.3,51.24,51.27,15256.0,48.4296,48.4674,48.4107,48.439,15256.0
2018-09-07 13:00:00,51.27,51.27,51.22,51.23,2400.0,48.439,48.439,48.3918,48.4012,2400.0
2018-09-07 13:05:00,51.19,51.22,51.19,51.2,3482.0,48.3634,48.3918,48.3634,48.3729,3482.0
2018-09-07 13:10:00,51.12,51.13,51.1,51.1,5190.0,48.2973,48.3067,48.2784,48.2784,5190.0
2018-09-07 13:15:00,51.15,51.15,51.09,51.1,2834.0,48.3256,48.3256,48.269,48.2784,2834.0
2018-09-07 13:20:00,51.08,51.15,51.08,51.15,8300.0,48.2595,48.3256,48.2595,48.3256,8300.0
2018-09-07 13:25:00,51.13,51.22,51.11,51.22,3400.0,48.3067,48.3918,48.2879,48.3918,3400.0
2018-09-07 13:30:00,51.23,51.29,51.23,51.24,7258.0,48.4012,48.4579,48.4012,48.4107,7258.0
2018-09-07 13:35:00,51.26,51.26,51.16,51.19,9376.0,48.4296,48.4296,48.3351,48.3634,9376.0
2018-09-07 13:40:00,51.17,51.18,51.13,51.13,4000.0,48.3445,48.354,48.3067,48.3067,4000.0
2018-09-07 13:45:00,51.13,51.23,51.13,51.14,4200.0,48.3067,48.4012,48.3067,48.3162,4200.0
2018-09-07 13:50:00,51.15,51.21,51.15,51.18,2900.0,48.3256,48.3823,48.3256,48.354,2900.0
2018-09-07 13:55:00,51.14,51.19,51.14,51.19,500.0,48.3162,48.3634,48.3162,48.3634,500.0
2018-09-07 14:00:00,51.17,51.25,51.17,51.21,3848.0,48.3445,48.4201,48.3445,48.3823,3848.0
2018-09-07 14:05:00,51.23,51.25,51.22,51.25,1000.0,48.4012,48.4201,48.3918,48.4201,1000.0
2018-09-07 14:10:00,51.3,51.53,51.3,51.53,22842.0,48.4674,48.6847,48.4674,48.6847,22842.0
2018-09-07 14:15:00,51.54,51.55,51.42,51.46,18620.0,48.6941,48.7036,48.5807,48.6185,18620.0
2018-09-07 14:20:00,51.44,51.44,51.42,51.43,3600.0,48.5996,48.5996,48.5807,48.5902,3600.0
2018-09-07 14:25:00,51.49,51.71,51.48,51.71,6000.0,48.6469,48.8547,48.6374,48.8547,6000.0
2018-09-07 14:30:00,51.7,51.7,51.63,51.67,15442.0,48.8453,48.8453,48.7791,48.8169,15442.0
2018-09-07 14:35:00,51.68,51.68,51.65,51.65,1778.0,48.8264,48.8264,48.798,48.798,1778.0
2018-09-07 14:40:00,51.74,51.74,51.68,51.73,7400.0,48.8831,48.8831,48.8264,48.8736,7400.0
2018-09-07 14:45:00,51.73,51.74,51.69,51.7,9300.0,48.8736,48.8831,48.8358,48.8453,9300.0
2018-09-07 14:50:00,51.67,51.67,51.63,51.66,7564.0,48.8169,48.8169,48.7791,48.8075,7564.0
2018-09-07 14:55:00,51.66,51.79,51.65,51.78,8800.0,48.8075,48.9303,48.798,48.9209,8800.0
2018-09-07 15:00:00,51.72,51.75,51.69,51.73,5600.0,48.8642,48.8925,48.8358,48.8736,5600.0
2018-09-07 15:05:00,51.7,51.7,51.66,51.68,1980.0,48.8453,48.8453,48.8075,48.8264,1980.0
2018-09-07 15:10:00,51.71,51.73,51.69,51.69,4152.0,48.8547,48.8736,48.8358,48.8358,4152.0
2018-09-07 15:15:00,51.72,51.72,51.67,51.67,800.0,48.8642,48.8642,48.8169,48.8169,800.0
2018-09-07 15:20:00,51.69,51.69,51.58,51.59,3600.0,48.8358,48.8358,48.7319,48.7413,3600.0
2018-09-07 15:25:00,51.6,51.7,51.6,51.67,2102.0,48.7508,48.8453,48.7508,48.8169,2102.0
2018-09-07 15:30:00,51.71,51.77,51.58,51.68,6272.0,48.8547,48.9114,48.7319,48.8264,6272.0
2018-09-07 15:35:00,51.63,51.66,51.56,51.61,21842.0,48.7791,48.8075,48.713,48.7602,21842.0
2018-09-07 15:40:00,51.6,51.61,51.52,51.52,8038.0,48.7508,48.7602,48.6752,48.6752,8038.0
2018-09-07 15:45:00,51.51,51.54,51.49,51.49,6510.0,48.6658,48.6941,48.6469,48.6469,6510.0
2018-09-07 15:50:00,51.46,51.55,51.42,51.54,20128.0,48.6185,48.7036,48.5807,48.6941,20128.0
2018-09-07 15:55:00,51.58,51.71,51.55,51.58,30180.0,48.7319,48.8547,48.7036,48.7319,30180.0
2018-09-10 09:30:00,52.13,52.24,52.01,52.06,45926.0,49.2515,49.3555,49.1382,49.1854,45926.0
2018-09-10 09:35:00,52.06,52.13,51.95,52.01,27344.0,49.1854,49.2515,49.0815,49.1382,27344.0
2018-09-10 09:40:00,52.04,52.14,52.03,52.07,30186.0,49.1665,49.261,49.1571,49.1948,30186.0
2018-09-10 09:45:00,52.07,52.15,52.01,52.15,11276.0,49.1948,49.2704,49.1382,49.2704,11276.0
2018-09-10 09:50:00,52.22,52.22,51.95,51.97,13668.0,49.3366,49.3366,49.0815,49.1004,13668.0
2018-09-10 09:55:00,51.95,52.02,51.92,51.99,10070.0,49.0815,49.1476,49.0531,49.1193,10070.0
2018-09-10 10:00:00,51.99,51.99,51.87,51.88,12992.0,49.1193,49.1193,49.0059,49.0153,12992.0
2018-09-10 10:05:00,51.82,51.82,51.72,51.8,28236.0,48.9586,48.9586,48.8642,48.9398,28236.0
2018-09-10 10:10:00,51.77,51.79,51.71,51.72,14200.0,48.9114,48.9303,48.8547,48.8642,14200.0
2018-09-10 10:15:00,51.74,51.87,51.72,51.87,10400.0,48.8831,49.0059,48.8642,49.0059,10400.0
2018-09-10 10:20:00,51.84,51.84,51.74,51.74,14798.0,48.9775,48.9775,48.8831,48.8831,14798.0
2018-09-10 10:25:00,51.74,51.76,51.7,51.76,1798.0,48.8831,48.902,48.8453,48.902,1798.0
2018-09-10 10:30:00,51.77,51.77,51.66,51.73,4600.0,48.9114,48.9114,48.8075,48.8736,4600.0
2018-09-10 10:35:00,51.73,51.76,51.67,51.74,11520.0,48.8736,48.902,48.8169,48.8831,11520.0
2018-09-10 10:40:00,51.72,51.81,51.72,51.81,16888.0,48.8642,48.9492,48.8642,48.9492,16888.0
2018-09-10 10:45:00,51.82,51.82,51.77,51.77,7706.0,48.9586,48.9586,48.9114,48.9114,7706.0
2018-09-10 10:50:00,51.75,51.82,51.75,51.76,15952.0,48.8925,48.9586,48.8925,48.902,15952.0
2018-09-10 10:55:00,51.76,51.76,51.63,51.64,7100.0,48.902,48.902,48.7791,48.7886,7100.0
2018-09-10 11:00:00,51.63,51.63,51.49,51.51,21800.0,48.7791,48.7791,48.6469,48.6658,21800.0
2018-09-10 11:05:00,51.47,51.57,51.42,51.56,10150.0,48.628,48.7225,48.5807,48.713,10150.0
2018-09-10 11:10:00,51.59,51.63,51.58,51.61,7970.0,48.7413,48.7791,48.7319,48.7602,7970.0
2018-09-10 11:15:00,51.6,51.69,51.6,51.69,17200.0,48.7508,48.8358,48.7508,48.8358,17200.0
2018-09-10 11:20:00,51.7,51.75,51.68,51.75,3926.0,48.8453,48.8925,48.8264,48.8925,3926.0
2018-09-10 11:25:00,51.76,51.77,51.73,51.77,9154.0,48.902,48.9114,48.8736,48.9114,9154.0
2018-09-10 11:30:00,51.78,51.78,51.69,51.69,17000.0,48.9209,48.9209,48.8358,48.8358,17000.0
2018-09-10 11:35:00,51.7,51.7,51.53,51.53,2000.0,48.8453,48.8453,48.6847,48.6847,2000.0
2018-09-10 11:40:00,51.55,51.56,51.43,51.45,12680.0,48.7036,48.713,48.5902,48.6091,12680.0
2018-09-10 11:45:00,51.49,51.53,51.46,51.52,15446.0,48.6469,48.6847,48.6185,48.6752,15446.0
2018-09-10 11:50:00,51.52,51.59,51.52,51.58,3320.0,48.6752,48.7413,48.6752,48.7319,3320.0
2018-09-10 11:55:00,51.56,51.57,51.48,51.56,9076.0,48.713,48.7225,48.6374,48.713,9076.0
2018-09-10 12:00:00,51.58,51.58,51.49,51.51,7340.0,48.7319,48.7319,48.6469,48.6658,7340.0
2018-09-10 12:05:00,51.47,51.49,51.45,51.49,5150.0,48.628,48.6469,48.6091,48.6469,5150.0
2018-09-10 12:10:00,51.47,51.49,51.45,51.48,2010.0,48.628,48.6469,48.6091,48.6374,2010.0
2018-09-10 12:15:00,51.46,51.49,51.37,51.37,7300.0,48.6185,48.6469,48.5335,48.5335,7300.0
2018-09-10 12:20:00,51.34,51.39,51.33,51.38,10130.0,48.5052,48.5524,48.4957,48.5429,10130.0
2018-09-10 12:25:00,51.37,51.37,51.35,51.35,3000.0,48.5335,48.5335,48.5146,48.5146,3000.0
2018-09-10 12:30:00,51.35,51.39,51.35,51.39,3340.0,48.5146,48.5524,48.5146,48.5524,3340.0
2018-09-10 12:35:00,51.41,51.42,51.35,51.35,5576.0,48.5713,48.5807,48.5146,48.5146,5576.0
2018-09-10 12:40:00,51.38,51.38,51.28,51.34,8558.0,48.5429,48.5429,48.4485,48.5052,8558.0
2018-09-10 12:45:00,51.35,51.37,51.3,51.3,6140.0,48.5146,48.5335,48.4674,48.4674,6140.0
2018-09-10 12:50:00,51.29,51.31,51.24,51.27,18626.0,48.4579,48.4768,48.4107,48.439,18626.0
2018-09-10 12:55:00,51.27,51.3,51.27,51.28,8710.0,48.439,48.4674,48.439,48.4485,8710.0
2018-09-10 13:00:00,51.25,51.29,51.25,51.29,10004.0,48.4201,48.4579,48.4201,48.4579,10004.0
2018-09-10 13:05:00,51.27,51.31,51.27,51.31,3200.0,48.439,48.4768,48.439,48.4768,3200.0
2018-09-10 13:10:00,51.3,51.33,51.3,51.33,2200.0,48.4674,48.4957,48.4674,48.4957,2200.0
2018-09-10 13:15:00,51.29,51.33,51.29,51.33,1554.0,48.4579,48.4957,48.4579,48.4957,1554.0
2018-09-10 13:20:00,51.35,51.41,51.35,51.4,8860.0,48.5146,48.5713,48.5146,48.5618,8860.0
2018-09-10 13:25:00,51.38,51.41,51.38,51.41,2204.0,48.5429,48.5713,48.5429,48.5713,2204.0
2018-09-10 13:30:00,51.4,51.42,51.38,51.4,3600.0,48.5618,48.5807,48.5429,48.5618,3600.0
2018-09-10 13:35:00,51.38,51.38,51.38,51.38,600.0,48.5429,48.5429,48.5429,48.5429,600.0
2018-09-10 13:40:00,51.38,51.4,51.38,51.4,2460.0,48.5429,48.5618,48.5429,48.5618,2460.0
2018-09-10 13:45:00,51.38,51.38,51.29,51.33,7138.0,48.5429,48.5429,48.4579,48.4957,7138.0
2018-09-10 13:50:00,51.31,51.33,51.31,51.33,5000.0,48.4768,48.4957,48.4768,48.4957,5000.0
2018-09-10 13:55:00,51.34,51.41,51.34,51.41,3590.0,48.5052,48.5713,48.5052,48.5713,3590.0
2018-09-10 14:00:00,51.42,51.42,51.35,51.41,8900.0,48.5807,48.5807,48.5146,48.5713,8900.0
2018-09-10 14:05:00,51.4,51.4,51.36,51.37,3112.0,48.5618,48.5618,48.524,48.5335,3112.0
2018-09-10 14:10:00,51.37,51.4,51.36,51.4,2300.0,48.5335,48.5618,48.524,48.5618,2300.0
2018-09-10 14:15:00,51.4,51.41,51.37,51.38,3800.0,48.5618,48.5713,48.5335,48.5429,3800.0
2018-09-10 14:20:00,51.37,51.37,51.35,51.35,800.0,48.5335,48.5335,48.5146,48.5146,800.0
2018-09-10 14:25:00,51.37,51.43,51.37,51.41,1604.0,48.5335,48.5902,48.5335,48.5713,1604.0
2018-09-10 14:30:00,51.45,51.49,51.44,51.46,2818.0,48.6091,48.6469,48.5996,48.6185,2818.0
2018-09-10 14:35:00,51.46,51.5,51.46,51.49,6576.0,48.6185,48.6563,48.6185,48.6469,6576.0
2018-09-10 14:40:00,51.5,51.5,51.47,51.47,1200.0,48.6563,48.6563,48.628,48.628,1200.0
2018-09-10 14:45:00,51.51,51.51,51.48,51.48,6320.0,48.6658,48.6658,48.6374,48.6374,6320.0
2018-09-10 14:50:00,51.45,51.45,51.44,51.45,2600.0,48.6091,48.6091,48.5996,48.6091,2600.0
2018-09-10 14:55:00,51.44,51.44,51.41,51.43,4080.0,48.5996,48.5996,48.5713,48.5902,4080.0
2018-09-10 15:00:00,51.46,51.52,51.46,51.52,6932.0,48.6185,48.6752,48.6185,48.6752,6932.0
2018-09-10 15:05:00,51.54,51.54,51.49,51.5,2206.0,48.6941,48.6941,48.6469,48.6563,2206.0
2018-09-10 15:10:00,51.48,51.48,51.47,51.48,600.0,48.6374,48.6374,48.628,48.6374,600.0
2018-09-10 15:15:00,51.45,51.45,51.39,51.42,5066.0,48.6091,48.6091,48.5524,48.5807,5066.0
2018-09-10 15:20:00,51.42,51.43,51.38,51.42,3800.0,48.5807,48.5902,48.5429,48.5807,3800.0
2018-09-10 15:25:00,51.44,51.44,51.38,51.41,2100.0,48.5996,48.5996,48.5429,48.5713,2100.0
2018-09-10 15:30:00,51.38,51.41,51.38,51.39,1132.0,48.5429,48.5713,48.5429,48.5524,1132.0
2018-09-10 15:35:00,51.34,51.39,51.33,51.33,7400.0,48.5052,48.5524,48.4957,48.4957,7400.0
2018-09-10 15:40:00,51.33,51.33,51.26,51.33,15062.0,48.4957,48.4957,48.4296,48.4957,15062.0
2018-09-10 15:45:00,51.35,51.38,51.35,51.35,2630.0,48.5146,48.5429,48.5146,48.5146,2630.0
2018-09-10 15:50:00,51.33,51.33,51.2,51.21,16038.0,48.4957,48.4957,48.3729,48.3823,16038.0
2018-09-10 15:55:00,51.21,51.22,51.17,51.19,23728.0,48.3823,48.3918,48.3445,48.3634,23728.0
2018-09-11 09:30:00,50.75,50.75,50.58,50.63,29830.0,47.9477,47.9477,47.7871,47.8344,29830.0
2018-09-11 09:35:00,50.64,50.71,50.57,50.67,15290.0,47.8438,47.9099,47.7777,47.8721,15290.0
2018-09-11 09:40:00,50.69,50.76,50.6,50.71,9232.0,47.891,47.9572,47.806,47.9099,9232.0
2018-09-11 09:45:00,50.74,50.85,50.73,50.82,15316.0,47.9383,48.0422,47.9288,48.0139,15316.0
2018-09-11 09:50:00,50.85,50.93,50.8,50.92,13402.0,48.0422,48.1178,47.995,48.1083,13402.0
2018-09-11 09:55:00,50.88,51.02,50.88,51.02,22002.0,48.0706,48.2028,48.0706,48.2028,22002.0
2018-09-11 10:00:00,51.04,51.11,51.04,51.11,8782.0,48.2217,48.2879,48.2217,48.2879,8782.0
2018-09-11 10:05:00,51.13,51.25,51.1,51.25,18530.0,48.3067,48.4201,48.2784,48.4201,18530.0
2018-09-11 10:10:00,51.27,51.29,51.21,51.28,7836.0,48.439,48.4579,48.3823,48.4485,7836.0
2018-09-11 10:15:00,51.3,51.34,51.28,51.31,6390.0,48.4674,48.5052,48.4485,48.4768,6390.0
2018-09-11 10:20:00,51.29,51.3,51.27,51.27,7230.0,48.4579,48.4674,48.439,48.439,7230.0
2018-09-11 10:25:00,51.26,51.35,51.26,51.35,7680.0,48.4296,48.5146,48.4296,48.5146,7680.0
2018-09-11 10:30:00,51.35,51.35,51.26,51.26,3780.0,48.5146,48.5146,48.4296,48.4296,3780.0
2018-09-11 10:35:00,51.25,51.31,51.22,51.22,14306.0,48.4201,48.4768,48.3918,48.3918,14306.0
2018-09-11 10:40:00,51.22,51.22,51.15,51.19,4502.0,48.3918,48.3918,48.3256,48.3634,4502.0
2018-09-11 10:45:00,51.23,51.23,51.17,51.17,9934.0,48.4012,48.4012,48.3445,48.3445,9934.0
2018-09-11 10:50:00,51.17,51.24,51.17,51.21,16176.0,48.3445,48.4107,48.3445,48.3823,16176.0
2018-09-11 10:55:00,51.22,51.26,51.21,51.26,1600.0,48.3918,48.4296,48.3823,48.4296,1600.0
2018-09-11 11:00:00,51.3,51.5,51.29,51.5,20838.0,48.4674,48.6563,48.4579,48.6563,20838.0
2018-09-11 11:05:00,51.51,51.54,51.49,51.54,11500.0,48.6658,48.6941,48.6469,48.6941,11500.0
2018-09-11 11:10:00,51.57,51.6,51.5,51.52,11556.0,48.7225,48.7508,48.6563,48.6752,11556.0
2018-09-11 11:15:00,51.48,51.5,51.47,51.5,3092.0,48.6374,48.6563,48.628,48.6563,3092.0
2018-09-11 11:20:00,51.51,51.51,51.49,51.49,1480.0,48.6658,48.6658,48.6469,48.6469,1480.0
2018-09-11 11:25:00,51.53,51.56,51.52,51.56,2790.0,48.6847,48.713,48.6752,48.713,2790.0
2018-09-11 11:30:00,51.55,51.61,51.55,51.56,4200.0,48.7036,48.7602,48.7036,48.713,4200.0
2018-09-11 11:35:00,51.58,51.58,51.54,51.58,3254.0,48.7319,48.7319,48.6941,48.7319,3254.0
2018-09-11 11:40:00,51.57,51.66,51.56,51.62,4712.0,48.7225,48.8075,48.713,48.7697,4712.0
2018-09-11 11:45:00,51.65,51.68,51.64,51.68,3040.0,48.798,48.8264,48.7886,48.8264,3040.0
2018-09-11 11:50:00,51.7,51.9,51.7,51.9,10732.0,48.8453,49.0342,48.8453,49.0342,10732.0
2018-09-11 11:55:00,51.94,52.01,51.92,52.01,13250.0,49.072,49.1382,49.0531,49.1382,13250.0
2018-09-11 12:00:00,52.02,52.02,51.96,51.96,6802.0,49.1476,49.1476,49.0909,49.0909,6802.0
2018-09-11 12:05:00,52.0,52.04,51.99,52.02,4014.0,49.1287,49.1665,49.1193,49.1476,4014.0
2018-09-11 12:10:00,51.99,51.99,51.99,51.99,2000.0,49.1193,49.1193,49.1193,49.1193,2000.0
2018-09-11 12:15:00,51.93,51.96,51.93,51.94,6108.0,49.0626,49.0909,49.0626,49.072,6108.0
2018-09-11 12:20:00,51.95,51.99,51.95,51.98,2000.0,49.0815,49.1193,49.0815,49.1098,2000.0
2018-09-11 12:25:00,51.97,51.98,51.91,51.94,6800.0,49.1004,49.1098,49.0437,49.072,6800.0
2018-09-11 12:30:00,51.94,51.94,51.94,51.94,0.0,49.072,49.072,49.072,49.072,0.0
2018-09-11 12:35:00,51.97,52.05,51.96,52.02,6540.0,49.1004,49.1759,49.0909,49.1476,6540.0
2018-09-11 12:40:00,51.99,51.99,51.99,51.99,2130.0,49.1193,49.1193,49.1193,49.1193,2130.0
2018-09-11 12:45:00,51.97,52.0,51.96,51.97,11872.0,49.1004,49.1287,49.0909,49.1004,11872.0
2018-09-11 12:50:00,51.97,52.02,51.97,52.01,6204.0,49.1004,49.1476,49.1004,49.1382,6204.0
2018-09-11 12:55:00,52.06,52.1,52.06,52.08,5874.0,49.1854,49.2232,49.1854,49.2043,5874.0
2018-09-11 13:00:00,52.12,52.13,52.05,52.06,1300.0,49.2421,49.2515,49.1759,49.1854,1300.0
2018-09-11 13:05:00,52.02,52.02,52.02,52.02,500.0,49.1476,49.1476,49.1476,49.1476,500.0
2018-09-11 13:10:00,52.04,52.08,52.04,52.08,20802.0,49.1665,49.2043,49.1665,49.2043,20802.0
2018-09-11 13:15:00,51.97,52.08,51.97,52.08,1700.0,49.1004,49.2043,49.1004,49.2043,1700.0
2018-09-11 13:20:00,52.05,52.1,52.02,52.02,6158.0,49.1759,49.2232,49.1476,49.1476,6158.0
2018-09-11 13:25:00,52.03,52.06,52.02,52.06,1470.0,49.1571,49.1854,49.1476,49.1854,1470.0
2018-09-11 13:30:00,52.03,52.03,51.98,52.02,22600.0,49.1571,49.1571,49.1098,49.1476,22600.0
2018-09-11 13:35:00,52.08,52.08,52.03,52.03,2270.0,49.2043,49.2043,49.1571,49.1571,2270.0
2018-09-11 13:40:00,52.0,52.0,52.0,52.0,1000.0,49.1287,49.1287,49.1287,49.1287,1000.0
2018-09-11 13:45:00,51.99,51.99,51.95,51.99,7330.0,49.1193,49.1193,49.0815,49.1193,7330.0
2018-09-11 13:50:00,52.02,52.02,52.02,52.02,200.0,49.1476,49.1476,49.1476,49.1476,200.0
2018-09-11 13:55:00,51.96,51.97,51.96,51.97,400.0,49.0909,49.1004,49.0909,49.1004,400.0
2018-09-11 14:00:00,51.95,51.95,51.88,51.91,12642.0,49.0815,49.0815,49.0153,49.0437,12642.0
2018-09-11 14:05:00,51.92,51.92,51.91,51.91,2400.0,49.0531,49.0531,49.0437,49.0437,2400.0
2018-09-11 14:10:00,51.95,51.96,51.93,51.94,2200.0,49.0815,49.0909,49.0626,49.072,2200.0
2018-09-11 14:15:00,51.96,51.96,51.96,51.96,500.0,49.0909,49.0909,49.0909,49.0909,500.0
2018-09-11 14:20:00,51.96,51.97,51.96,51.97,1900.0,49.0909,49.1004,49.0909,49.1004,1900.0
2018-09-11 14:25:00,51.96,51.98,51.96,51.97,3600.0,49.0909,49.1098,49.0909,49.1004,3600.0
2018-09-11 14:30:00,51.97,51.99,51.97,51.99,4000.0,49.1004,49.1193,49.1004,49.1193,4000.0
2018-09-11 14:35:00,52.0,52.02,51.99,51.99,3000.0,49.1287,49.1476,49.1193,49.1193,3000.0
2018-09-11 14:40:00,51.99,51.99,51.97,51.97,1248.0,49.1193,49.1193,49.1004,49.1004,1248.0
2018-09-11 14:45:00,52.02,52.02,51.99,51.99,1388.0,49.1476,49.1476,49.1193,49.1193,1388.0
2018-09-11 14:50:00,51.99,51.99,51.96,51.96,2840.0,49.1193,49.1193,49.0909,49.0909,2840.0
2018-09-11 14:55:00,51.97,51.97,51.97,51.97,1446.0,49.1004,49.1004,49.1004,49.1004,1446.0
2018-09-11 15:00:00,51.97,51.97,51.97,51.97,0.0,49.1004,49.1004,49.1004,49.1004,0.0
2018-09-11 15:05:00,51.96,52.0,51.96,51.99,1526.0,49.0909,49.1287,49.0909,49.1193,1526.0
2018-09-11 15:10:00,51.99,51.99,51.99,51.99,0.0,49.1193,49.1193,49.1193,49.1193,0.0
2018-09-11 15:15:00,51.98,51.98,51.84,51.87,30276.0,49.1098,49.1098,48.9775,49.0059,30276.0
2018-09-11 15:20:00,51.87,51.89,51.86,51.86,3200.0,49.0059,49.0248,48.9964,48.9964,3200.0
2018-09-11 15:25:00,51.85,51.9,51.85,51.9,3540.0,48.987,49.0342,48.987,49.0342,3540.0
2018-09-11 15:30:00,51.88,51.88,51.84,51.84,8412.0,49.0153,49.0153,48.9775,48.9775,8412.0
2018-09-11 15:35:00,51.88,51.91,51.87,51.9,8000.0,49.0153,49.0437,49.0059,49.0342,8000.0
2018-09-11 15:40:00,51.9,51.94,51.88,51.88,6100.0,49.0342,49.072,49.0153,49.0153,6100.0
2018-09-11 15:45:00,51.85,51.85,51.81,51.82,11076.0,48.987,48.987,48.9492,48.9586,11076.0
2018-09-11 15:50:00,51.8,51.81,51.77,51.8,11346.0,48.9398,48.9492,48.9114,48.9398,11346.0
2018-09-11 15:55:00,51.8,51.88,51.8,51.82,24554.0,48.9398,49.0153,48.9398,48.9586,24554.0
2018-09-12 09:30:00,51.92,52.05,51.92,51.97,43232.0,49.0531,49.1759,49.0531,49.1004,43232.0
2018-09-12 09:35:00,51.99,51.99,51.9,51.94,15668.0,49.1193,49.1193,49.0342,49.072,15668.0
2018-09-12 09:40:00,52.01,52.02,51.95,51.99,14024.0,49.1382,49.1476,49.0815,49.1193,14024.0
2018-09-12 09:45:00,52.02,52.09,51.99,52.01,15702.0,49.1476,49.2137,49.1193,49.1382,15702.0
2018-09-12 09:50:00,51.99,52.0,51.95,51.97,7600.0,49.1193,49.1287,49.0815,49.1004,7600.0
2018-09-12 09:55:00,51.97,52.07,51.97,52.01,9414.0,49.1004,49.1948,49.1004,49.1382,9414.0
2018-09-12 10:00:00,52.04,52.18,52.04,52.13,59680.0,49.1665,49.2988,49.1665,49.2515,59680.0
2018-09-12 10:05:00,52.13,52.15,51.97,51.98,54286.0,49.2515,49.2704,49.1004,49.1098,54286.0
2018-09-12 10:10:00,51.95,51.95,51.83,51.91,16160.0,49.0815,49.0815,48.9681,49.0437,16160.0
2018-09-12 10:15:00,51.88,51.9,51.8,51.85,11280.0,49.0153,49.0342,48.9398,48.987,11280.0
2018-09-12 10:20:00,51.83,51.85,51.82,51.82,13304.0,48.9681,48.987,48.9586,48.9586,13304.0
2018-09-12 10:25:00,51.84,51.85,51.77,51.85,18590.0,48.9775,48.987,48.9114,48.987,18590.0
2018-09-12 10:30:00,51.84,51.87,51.68,51.7,27354.0,48.9775,49.0059,48.8264,48.8453,27354.0
2018-09-12 10:35:00,51.68,51.88,51.67,51.88,54204.0,48.8264,49.0153,48.8169,49.0153,54204.0
2018-09-12 10:40:00,51.88,51.96,51.87,51.92,6996.0,49.0153,49.0909,49.0059,49.0531,6996.0
2018-09-12 10:45:00,51.9,51.9,51.81,51.82,38454.0,49.0342,49.0342,48.9492,48.9586,38454.0
2018-09-12 10:50:00,51.82,51.91,51.81,51.85,5500.0,48.9586,49.0437,48.9492,48.987,5500.0
2018-09-12 10:55:00,51.9,51.92,51.87,51.88,8874.0,49.0342,49.0531,49.0059,49.0153,8874.0
2018-09-12 11:00:00,51.91,51.98,51.91,51.94,15694.0,49.0437,49.1098,49.0437,49.072,15694.0
2018-09-12 11:05:00,51.86,51.91,51.78,51.8,6200.0,48.9964,49.0437,48.9209,48.9398,6200.0
2018-09-12 11:10:00,51.83,52.35,51.83,52.32,86310.0,48.9681,49.4594,48.9681,49.431,86310.0
2018-09-12 11:15:00,52.31,52.45,52.28,52.44,32056.0,49.4216,49.5539,49.3932,49.5444,32056.0
2018-09-12 11:20:00,52.43,52.59,52.39,52.55,52562.0,49.535,49.6861,49.4972,49.6483,52562.0
2018-09-12 11:25:00,52.54,52.7,52.54,52.7,67336.0,49.6389,49.7901,49.6389,49.7901,67336.0
2018-09-12 11:30:00,52.72,52.86,52.72,52.75,40222.0,49.809,49.9412,49.809,49.8373,40222.0
2018-09-12 11:35:00,52.74,52.74,52.65,52.65,9934.0,49.8278,49.8278,49.7428,49.7428,9934.0
2018-09-12 11:40:00,52.66,52.7,52.59,52.64,19866.0,49.7523,49.7901,49.6861,49.7334,19866.0
2018-09-12 11:45:00,52.58,52.59,52.48,52.5,19004.0,49.6767,49.6861,49.5822,49.6011,19004.0
2018-09-12 11:50:00,52.49,52.49,52.21,52.29,32874.0,49.5917,49.5917,49.3271,49.4027,32874.0
2018-09-12 11:55:00,52.27,52.27,52.1,52.1,54568.0,49.3838,49.3838,49.2232,49.2232,54568.0
2018-09-12 12:00:00,52.1,52.2,52.1,52.14,8400.0,49.2232,49.3177,49.2232,49.261,8400.0
2018-09-12 12:05:00,52.16,52.38,52.13,52.13,36848.0,49.2799,49.4877,49.2515,49.2515,36848.0
2018-09-12 12:10:00,52.09,52.18,52.07,52.1,8768.0,49.2137,49.2988,49.1948,49.2232,8768.0
2018-09-12 12:15:00,52.13,52.15,52.08,52.13,15674.0,49.2515,49.2704,49.2043,49.2515,15674.0
2018-09-12 12:20:00,52.15,52.24,52.13,52.23,14000.0,49.2704,49.3555,49.2515,49.346,14000.0
2018-09-12 12:25:00,52.23,52.3,52.23,52.3,12420.0,49.346,49.4121,49.346,49.4121,12420.0
2018-09-12 12:30:00,52.3,52.3,52.26,52.26,2542.0,49.4121,49.4121,49.3744,49.3744,2542.0
2018-09-12 12:35:00,52.31,52.34,52.26,52.33,16862.0,49.4216,49.4499,49.3744,49.4405,16862.0
2018-09-12 12:40:00,52.36,52.42,52.35,52.42,19244.0,49.4688,49.5255,49.4594,49.5255,19244.0
2018-09-12 12:45:00,52.45,52.46,52.37,52.41,10300.0,49.5539,49.5633,49.4783,49.5161,10300.0
2018-09-12 12:50:00,52.4,52.43,52.4,52.42,5844.0,49.5066,49.535,49.5066,49.5255,5844.0
2018-09-12 12:55:00,52.35,52.35,52.35,52.35,600.0,49.4594,49.4594,49.4594,49.4594,600.0
2018-09-12 13:00:00,52.39,52.42,52.33,52.33,5280.0,49.4972,49.5255,49.4405,49.4405,5280.0
2018-09-12 13:05:00,52.38,52.38,52.36,52.36,1200.0,49.4877,49.4877,49.4688,49.4688,1200.0
2018-09-12 13:10:00,52.38,52.4,52.37,52.37,16242.0,49.4877,49.5066,49.4783,49.4783,16242.0
2018-09-12 13:15:00,52.29,52.29,52.26,52.29,2990.0,49.4027,49.4027,49.3744,49.4027,2990.0
2018-09-12 13:20:00,52.29,52.34,52.27,52.27,5300.0,49.4027,49.4499,49.3838,49.3838,5300.0
2018-09-12 13:25:00,52.29,52.29,52.16,52.16,23300.0,49.4027,49.4027,49.2799,49.2799,23300.0
2018-09-12 13:30:00,52.15,52.22,52.1,52.1,4610.0,49.2704,49.3366,49.2232,49.2232,4610.0
2018-09-12 13:35:00,52.07,52.1,52.06,52.08,3000.0,49.1948,49.2232,49.1854,49.2043,3000.0
2018-09-12 13:40:00,52.07,52.08,51.92,51.94,24124.0,49.1948,49.2043,49.0531,49.072,24124.0
2018-09-12 13:45:00,51.94,51.94,51.83,51.88,28088.0,49.072,49.072,48.9681,49.0153,28088.0
2018-09-12 13:50:00,51.86,51.88,51.84,51.86,5904.0,48.9964,49.0153,48.9775,48.9964,5904.0
2018-09-12 13:55:00,51.83,51.85,51.79,51.79,4006.0,48.9681,48.987,48.9303,48.9303,4006.0
2018-09-12 14:00:00,51.8,51.82,51.73,51.76,10564.0,48.9398,48.9586,48.8736,48.902,10564.0
2018-09-12 14:05:00,51.75,51.78,51.65,51.65,28612.0,48.8925,48.9209,48.798,48.798,28612.0
2018-09-12 14:10:00,51.73,51.73,51.67,51.67,5084.0,48.8736,48.8736,48.8169,48.8169,5084.0
2018-09-12 14:15:00,51.72,51.74,51.69,51.7,1600.0,48.8642,48.8831,48.8358,48.8453,1600.0
2018-09-12 14:20:00,51.73,51.76,51.72,51.75,4682.0,48.8736,48.902,48.8642,48.8925,4682.0
2018-09-12 14:25:00,51.73,51.77,51.7,51.7,13860.0,48.8736,48.9114,48.8453,48.8453,13860.0
2018-09-12 14:30:00,51.7,51.7,51.63,51.63,3002.0,48.8453,48.8453,48.7791,48.7791,3002.0
2018-09-12 14:35:00,51.71,51.75,51.7,51.75,4720.0,48.8547,48.8925,48.8453,48.8925,4720.0
2018-09-12 14:40:00,51.74,51.74,51.7,51.7,10002.0,48.8831,48.8831,48.8453,48.8453,10002.0
2018-09-12 14:45:00,51.64,51.77,51.57,51.74,10504.0,48.7886,48.9114,48.7225,48.8831,10504.0
2018-09-12 14:50:00,51.77,51.79,51.75,51.79,4590.0,48.9114,48.9303,48.8925,48.9303,4590.0
2018-09-12 14:55:00,51.79,51.83,51.79,51.81,5402.0,48.9303,48.9681,48.9303,48.9492,5402.0
2018-09-12 15:00:00,51.81,51.85,51.81,51.81,3280.0,48.9492,48.987,48.9492,48.9492,3280.0
2018-09-12 15:05:00,51.86,51.9,51.86,51.86,7716.0,48.9964,49.0342,48.9964,48.9964,7716.0
2018-09-12 15:10:00,51.92,52.0,51.92,51.95,32144.0,49.0531,49.1287,49.0531,49.0815,32144.0
2018-09-12 15:15:00,51.94,52.01,51.94,51.98,8250.0,49.072,49.1382,49.072,49.1098,8250.0
2018-09-12 15:20:00,51.99,52.06,51.99,52.06,5464.0,49.1193,49.1854,49.1193,49.1854,5464.0
2018-09-12 15:25:00,52.06,52.09,52.06,52.09,4844.0,49.1854,49.2137,49.1854,49.2137,4844.0
2018-09-12 15:30:00,52.08,52.18,52.08,52.13,21596.0,49.2043,49.2988,49.2043,49.2515,21596.0
2018-09-12 15:35:00,52.13,52.13,52.1,52.13,4100.0,49.2515,49.2515,49.2232,49.2515,4100.0
2018-09-12 15:40:00,52.13,52.15,52.11,52.13,3834.0,49.2515,49.2704,49.2326,49.2515,3834.0
2018-09-12 15:45:00,52.05,52.05,51.97,51.98,36546.0,49.1759,49.1759,49.1004,49.1098,36546.0
2018-09-12 15:50:00,51.98,52.06,51.98,52.02,10728.0,49.1098,49.1854,49.1098,49.1476,10728.0
2018-09-12 15:55:00,52.02,52.03,51.95,51.99,8802.0,49.1476,49.1571,49.0815,49.1193,8802.0
2018-09-13 09:30:00,52.63,52.77,52.63,52.65,34254.0,49.7239,49.8562,49.7239,49.7428,34254.0
2018-09-13 09:35:00,52.69,52.79,52.63,52.74,72934.0,49.7806,49.8751,49.7239,49.8278,72934.0
2018-09-13 09:40:00,52.77,52.95,52.77,52.94,45626.0,49.8562,50.0263,49.8562,50.0168,45626.0
2018-09-13 09:45:00,52.95,52.96,52.87,52.9,34590.0,50.0263,50.0357,49.9507,49.979,34590.0
2018-09-13 09:50:00,52.92,53.02,52.9,53.02,24068.0,49.9979,50.0924,49.979,50.0924,24068.0
2018-09-13 09:55:00,53.02,53.08,52.91,52.94,36562.0,50.0924,50.1491,49.9885,50.0168,36562.0
2018-09-13 10:00:00,52.98,53.13,52.98,53.04,10122.0,50.0546,50.1963,50.0546,50.1113,10122.0
2018-09-13 10:05:00,53.05,53.1,53.02,53.06,18642.0,50.1207,50.168,50.0924,50.1302,18642.0
2018-09-13 10:10:00,53.07,53.1,53.02,53.04,15160.0,50.1396,50.168,50.0924,50.1113,15160.0
2018-09-13 10:15:00,53.02,53.09,52.79,52.9,25450.0,50.0924,50.1585,49.8751,49.979,25450.0
2018-09-13 10:20:00,52.81,52.88,52.73,52.79,6366.0,49.894,49.9601,49.8184,49.8751,6366.0
2018-09-13 10:25:00,52.81,52.82,52.68,52.74,15726.0,49.894,49.9034,49.7712,49.8278,15726.0
2018-09-13 10:30:00,52.75,52.8,52.73,52.74,10152.0,49.8373,49.8845,49.8184,49.8278,10152.0
2018-09-13 10:35:00,52.73,52.74,52.51,52.52,8020.0,49.8184,49.8278,49.6105,49.62,8020.0
2018-09-13 10:40:00,52.5,52.52,52.45,52.49,21198.0,49.6011,49.62,49.5539,49.5917,21198.0
2018-09-13 10:45:00,52.52,52.53,52.45,52.51,6382.0,49.62,49.6294,49.5539,49.6105,6382.0
2018-09-13 10:50:00,52.46,52.51,52.42,52.51,3450.0,49.5633,49.6105,49.5255,49.6105,3450.0
2018-09-13 10:55:00,52.47,52.52,52.44,52.47,33594.0,49.5728,49.62,49.5444,49.5728,33594.0
2018-09-13 11:00:00,52.47,52.47,52.4,52.41,4200.0,49.5728,49.5728,49.5066,49.5161,4200.0
2018-09-13 11:05:00,52.49,52.66,52.49,52.63,6044.0,49.5917,49.7523,49.5917,49.7239,6044.0
2018-09-13 11:10:00,52.68,52.69,52.63,52.63,7000.0,49.7712,49.7806,49.7239,49.7239,7000.0
2018-09-13 11:15:00,52.62,52.63,52.56,52.57,4090.0,49.7145,49.7239,49.6578,49.6672,4090.0
2018-09-13 11:20:00,52.5,52.63,52.49,52.63,9462.0,49.6011,49.7239,49.5917,49.7239,9462.0
2018-09-13 11:25:00,52.55,52.59,52.45,52.45,17210.0,49.6483,49.6861,49.5539,49.5539,17210.0
2018-09-13 11:30:00,52.48,52.48,52.39,52.48,13838.0,49.5822,49.5822,49.4972,49.5822,13838.0
2018-09-13 11:35:00,52.49,52.61,52.49,52.61,5000.0,49.5917,49.705,49.5917,49.705,5000.0
2018-09-13 11:40:00,52.59,52.6,52.59,52.6,600.0,49.6861,49.6956,49.6861,49.6956,600.0
2018-09-13 11:45:00,52.58,52.7,52.58,52.69,4800.0,49.6767,49.7901,49.6767,49.7806,4800.0
2018-09-13 11:50:00,52.72,52.77,52.72,52.75,14460.0,49.809,49.8562,49.809,49.8373,14460.0
2018-09-13 11:55:00,52.8,52.81,52.78,52.81,2690.0,49.8845,49.894,49.8656,49.894,2690.0
2018-09-13 12:00:00,52.86,53.0,52.86,52.9,46994.0,49.9412,50.0735,49.9412,49.979,46994.0
2018-09-13 12:05:00,52.88,52.88,52.84,52.84,1700.0,49.9601,49.9601,49.9223,49.9223,1700.0
2018-09-13 12:10:00,52.84,52.85,52.81,52.82,15300.0,49.9223,49.9318,49.894,49.9034,15300.0
2018-09-13 12:15:00,52.82,52.84,52.82,52.84,1900.0,49.9034,49.9223,49.9034,49.9223,1900.0
2018-09-13 12:20:00,52.84,52.85,52.83,52.83,12722.0,49.9223,49.9318,49.9129,49.9129,12722.0
2018-09-13 12:25:00,52.82,52.84,52.82,52.82,14100.0,49.9034,49.9223,49.9034,49.9034,14100.0
2018-09-13 12:30:00,52.8,52.85,52.8,52.82,10274.0,49.8845,49.9318,49.8845,49.9034,10274.0
2018-09-13 12:35:00,52.82,52.82,52.82,52.82,0.0,49.9034,49.9034,49.9034,49.9034,0.0
2018-09-13 12:40:00,52.8,52.82,52.79,52.79,5700.0,49.8845,49.9034,49.8751,49.8751,5700.0
2018-09-13 12:45:00,52.77,52.79,52.74,52.76,49200.0,49.8562,49.8751,49.8278,49.8467,49200.0
2018-09-13 12:50:00,52.77,52.77,52.73,52.75,3600.0,49.8562,49.8562,49.8184,49.8373,3600.0
2018-09-13 12:55:00,52.71,52.74,52.7,52.73,11500.0,49.7995,49.8278,49.7901,49.8184,11500.0
2018-09-13 13:00:00,52.74,52.77,52.72,52.72,2600.0,49.8278,49.8562,49.809,49.809,2600.0
2018-09-13 13:05:00,52.74,52.74,52.69,52.7,2700.0,49.8278,49.8278,49.7806,49.7901,2700.0
2018-09-13 13:10:00,52.68,52.71,52.65,52.71,6760.0,49.7712,49.7995,49.7428,49.7995,6760.0
2018-09-13 13:15:00,52.72,52.72,52.71,52.72,1400.0,49.809,49.809,49.7995,49.809,1400.0
2018-09-13 13:20:00,52.73,52.73,52.71,52.72,2200.0,49.8184,49.8184,49.7995,49.809,2200.0
2018-09-13 13:25:00,52.73,52.73,52.7,52.73,2500.0,49.8184,49.8184,49.7901,49.8184,2500.0
2018-09-13 13:30:00,52.74,52.76,52.74,52.75,1040.0,49.8278,49.8467,49.8278,49.8373,1040.0
2018-09-13 13:35:00,52.74,52.77,52.74,52.76,2100.0,49.8278,49.8562,49.8278,49.8467,2100.0
2018-09-13 13:40:00,52.8,52.8,52.79,52.79,800.0,49.8845,49.8845,49.8751,49.8751,800.0
2018-09-13 13:45:00,52.77,52.8,52.75,52.75,2400.0,49.8562,49.8845,49.8373,49.8373,2400.0
2018-09-13 13:50:00,52.74,52.74,52.7,52.73,1800.0,49.8278,49.8278,49.7901,49.8184,1800.0
2018-09-13 13:55:00,52.73,52.73,52.7,52.7,3160.0,49.8184,49.8184,49.7901,49.7901,3160.0
2018-09-13 14:00:00,52.74,52.75,52.71,52.71,656.0,49.8278,49.8373,49.7995,49.7995,656.0
2018-09-13 14:05:00,52.77,52.77,52.76,52.77,3534.0,49.8562,49.8562,49.8467,49.8562,3534.0
2018-09-13 14:10:00,52.77,52.77,52.73,52.74,2874.0,49.8562,49.8562,49.8184,49.8278,2874.0
2018-09-13 14:15:00,52.74,52.75,52.61,52.63,2480.0,49.8278,49.8373,49.705,49.7239,2480.0
2018-09-13 14:20:00,52.63,52.67,52.6,52.67,6940.0,49.7239,49.7617,49.6956,49.7617,6940.0
2018-09-13 14:25:00,52.7,52.74,52.7,52.72,2740.0,49.7901,49.8278,49.7901,49.809,2740.0
2018-09-13 14:30:00,52.73,52.74,52.72,52.74,1342.0,49.8184,49.8278,49.809,49.8278,1342.0
2018-09-13 14:35:00,52.77,52.77,52.77,52.77,200.0,49.8562,49.8562,49.8562,49.8562,200.0
2018-09-13 14:40:00,52.79,52.82,52.79,52.82,400.0,49.8751,49.9034,49.8751,49.9034,400.0
2018-09-13 14:45:00,52.79,52.79,52.76,52.79,1400.0,49.8751,49.8751,49.8467,49.8751,1400.0
2018-09-13 14:50:00,52.78,52.78,52.74,52.77,5000.0,49.8656,49.8656,49.8278,49.8562,5000.0
2018-09-13 14:55:00,52.77,52.77,52.77,52.77,200.0,49.8562,49.8562,49.8562,49.8562,200.0
2018-09-13 15:00:00,52.77,52.79,52.74,52.75,1900.0,49.8562,49.8751,49.8278,49.8373,1900.0
2018-09-13 15:05:00,52.71,52.72,52.7,52.71,2156.0,49.7995,49.809,49.7901,49.7995,2156.0
2018-09-13 15:10:00,52.71,52.75,52.71,52.74,5788.0,49.7995,49.8373,49.7995,49.8278,5788.0
2018-09-13 15:15:00,52.74,52.74,52.74,52.74,0.0,49.8278,49.8278,49.8278,49.8278,0.0
2018-09-13 15:20:00,52.72,52.76,52.72,52.74,1500.0,49.809,49.8467,49.809,49.8278,1500.0
2018-09-13 15:25:00,52.72,52.76,52.71,52.71,8448.0,49.809,49.8467,49.7995,49.7995,8448.0
2018-09-13 15:30:00,52.7,52.73,52.67,52.73,3040.0,49.7901,49.8184,49.7617,49.8184,3040.0
2018-09-13 15:35:00,52.71,52.72,52.63,52.66,13128.0,49.7995,49.809,49.7239,49.7523,13128.0
2018-09-13 15:40:00,52.67,52.67,52.62,52.62,2980.0,49.7617,49.7617,49.7145,49.7145,2980.0
2018-09-13 15:45:00,52.6,52.68,52.59,52.68,4998.0,49.6956,49.7712,49.6861,49.7712,4998.0
2018-09-13 15:50:00,52.68,52.74,52.68,52.74,8444.0,49.7712,49.8278,49.7712,49.8278,8444.0
2018-09-13 15:55:00,52.76,52.87,52.76,52.87,68540.0,49.8467,49.9507,49.8467,49.9507,68540.0
2018-09-14 09:30:00,53.12,53.12,53.0,53.1,25370.0,50.1869,50.1869,50.0735,50.168,25370.0
2018-09-14 09:35:00,53.1,53.15,53.04,53.09,19024.0,50.168,50.2152,50.1113,50.1585,19024.0
2018-09-14 09:40:00,53.1,53.2,53.1,53.15,9100.0,50.168,50.2624,50.168,50.2152,9100.0
2018-09-14 09:45:00,53.13,53.19,53.07,53.07,23884.0,50.1963,50.253,50.1396,50.1396,23884.0
2018-09-14 09:50:00,53.06,53.09,53.06,53.07,16984.0,50.1302,50.1585,50.1302,50.1396,16984.0
2018-09-14 09:55:00,53.06,53.06,52.98,53.02,5460.0,50.1302,50.1302,50.0546,50.0924,5460.0
2018-09-14 10:00:00,53.04,53.04,52.92,52.99,17956.0,50.1113,50.1113,49.9979,50.064,17956.0
2018-09-14 10:05:00,52.91,52.94,52.85,52.89,15846.0,49.9885,50.0168,49.9318,49.9696,15846.0
2018-09-14 10:10:00,52.85,52.89,52.85,52.88,9908.0,49.9318,49.9696,49.9318,49.9601,9908.0
2018-09-14 10:15:00,52.93,52.96,52.93,52.94,7064.0,50.0074,50.0357,50.0074,50.0168,7064.0
2018-09-14 10:20:00,52.96,52.96,52.88,52.91,6682.0,50.0357,50.0357,49.9601,49.9885,6682.0
2018-09-14 10:25:00,52.9,52.91,52.87,52.91,4440.0,49.979,49.9885,49.9507,49.9885,4440.0
2018-09-14 10:30:00,52.96,52.98,52.96,52.97,3042.0,50.0357,50.0546,50.0357,50.0451,3042.0
2018-09-14 10:35:00,53.0,53.01,52.97,52.98,30260.0,50.0735,50.0829,50.0451,50.0546,30260.0
2018-09-14 10:40:00,52.95,53.01,52.95,53.01,7284.0,50.0263,50.0829,50.0263,50.0829,7284.0
2018-09-14 10:45:00,52.97,53.01,52.97,53.01,7150.0,50.0451,50.0829,50.0451,50.0829,7150.0
2018-09-14 10:50:00,52.99,53.0,52.99,53.0,4672.0,50.064,50.0735,50.064,50.0735,4672.0
2018-09-14 10:55:00,53.06,53.09,53.04,53.05,45356.0,50.1302,50.1585,50.1113,50.1207,45356.0
2018-09-14 11:00:00,53.02,53.12,53.02,53.09,9152.0,50.0924,50.1869,50.0924,50.1585,9152.0
2018-09-14 11:05:00,53.11,53.18,53.11,53.14,12136.0,50.1774,50.2436,50.1774,50.2058,12136.0
2018-09-14 11:10:00,53.16,53.16,53.08,53.13,5870.0,50.2247,50.2247,50.1491,50.1963,5870.0
2018-09-14 11:15:00,53.12,53.14,53.12,53.14,1600.0,50.1869,50.2058,50.1869,50.2058,1600.0
2018-09-14 11:20:00,53.11,53.17,53.09,53.15,9140.0,50.1774,50.2341,50.1585,50.2152,9140.0
2018-09-14 11:25:00,53.16,53.2,53.15,53.19,9126.0,50.2247,50.2624,50.2152,50.253,9126.0
2018-09-14 11:30:00,53.19,53.24,53.17,53.2,13104.0,50.253,50.3002,50.2341,50.2624,13104.0
2018-09-14 11:35:00,53.19,53.23,53.15,53.21,9030.0,50.253,50.2908,50.2152,50.2719,9030.0
2018-09-14 11:40:00,53.2,53.23,53.18,53.23,6468.0,50.2624,50.2908,50.2436,50.2908,6468.0
2018-09-14 11:45:00,53.23,53.27,53.23,53.25,6086.0,50.2908,50.3286,50.2908,50.3097,6086.0
2018-09-14 11:50:00,53.23,53.26,53.17,53.17,2826.0,50.2908,50.3191,50.2341,50.2341,2826.0
2018-09-14 11:55:00,53.18,53.19,53.16,53.18,5200.0,50.2436,50.253,50.2247,50.2436,5200.0
2018-09-14 12:00:00,53.15,53.17,52.61,52.68,145052.0,50.2152,50.2341,49.705,49.7712,145052.0
2018-09-14 12:05:00,52.63,52.72,52.52,52.72,79564.0,49.7239,49.809,49.62,49.809,79564.0
2018-09-14 12:10:00,52.73,52.74,52.62,52.72,6878.0,49.8184,49.8278,49.7145,49.809,6878.0
2018-09-14 12:15:00,52.71,52.78,52.67,52.68,3940.0,49.7995,49.8656,49.7617,49.7712,3940.0
2018-09-14 12:20:00,52.66,52.66,52.49,52.53,22698.0,49.7523,49.7523,49.5917,49.6294,22698.0
2018-09-14 12:25:00,52.56,52.65,52.55,52.62,13520.0,49.6578,49.7428,49.6483,49.7145,13520.0
2018-09-14 12:30:00,52.59,52.65,52.56,52.6,7294.0,49.6861,49.7428,49.6578,49.6956,7294.0
2018-09-14 12:35:00,52.59,52.62,52.58,52.6,6400.0,49.6861,49.7145,49.6767,49.6956,6400.0
2018-09-14 12:40:00,52.6,52.65,52.58,52.58,7836.0,49.6956,49.7428,49.6767,49.6767,7836.0
2018-09-14 12:45:00,52.56,52.67,52.56,52.67,5040.0,49.6578,49.7617,49.6578,49.7617,5040.0
2018-09-14 12:50:00,52.56,52.6,52.56,52.6,4980.0,49.6578,49.6956,49.6578,49.6956,4980.0
2018-09-14 12:55:00,52.6,52.65,52.59,52.59,5514.0,49.6956,49.7428,49.6861,49.6861,5514.0
2018-09-14 13:00:00,52.57,52.62,52.55,52.6,1600.0,49.6672,49.7145,49.6483,49.6956,1600.0
2018-09-14 13:05:00,52.59,52.59,52.45,52.45,15582.0,49.6861,49.6861,49.5539,49.5539,15582.0
2018-09-14 13:10:00,52.4,52.49,52.4,52.46,5900.0,49.5066,49.5917,49.5066,49.5633,5900.0
2018-09-14 13:15:00,52.46,52.52,52.46,52.52,3014.0,49.5633,49.62,49.5633,49.62,3014.0
2018-09-14 13:20:00,52.52,52.58,52.52,52.55,14286.0,49.62,49.6767,49.62,49.6483,14286.0
2018-09-14 13:25:00,52.6,52.65,52.6,52.63,20904.0,49.6956,49.7428,49.6956,49.7239,20904.0
2018-09-14 13:30:00,52.63,52.67,52.63,52.63,7074.0,49.7239,49.7617,49.7239,49.7239,7074.0
2018-09-14 13:35:00,52.65,52.65,52.62,52.62,1200.0,49.7428,49.7428,49.7145,49.7145,1200.0
2018-09-14 13:40:00,52.62,52.65,52.62,52.65,5416.0,49.7145,49.7428,49.7145,49.7428,5416.0
2018-09-14 13:45:00,52.63,52.63,52.58,52.59,13000.0,49.7239,49.7239,49.6767,49.6861,13000.0
2018-09-14 13:50:00,52.67,52.69,52.67,52.68,2400.0,49.7617,49.7806,49.7617,49.7712,2400.0
2018-09-14 13:55:00,52.67,52.68,52.67,52.67,700.0,49.7617,49.7712,49.7617,49.7617,700.0
2018-09-14 14:00:00,52.73,52.75,52.7,52.71,4000.0,49.8184,49.8373,49.7901,49.7995,4000.0
2018-09-14 14:05:00,52.71,52.71,52.67,52.67,4844.0,49.7995,49.7995,49.7617,49.7617,4844.0
2018-09-14 14:10:00,52.65,52.69,52.65,52.69,760.0,49.7428,49.7806,49.7428,49.7806,760.0
2018-09-14 14:15:00,52.7,52.72,52.7,52.71,2800.0,49.7901,49.809,49.7901,49.7995,2800.0
2018-09-14 14:20:00,52.7,52.76,52.7,52.76,2900.0,49.7901,49.8467,49.7901,49.8467,2900.0
2018-09-14 14:25:00,52.76,52.77,52.68,52.73,7664.0,49.8467,49.8562,49.7712,49.8184,7664.0
2018-09-14 14:30:00,52.72,52.72,52.69,52.72,7300.0,49.809,49.809,49.7806,49.809,7300.0
2018-09-14 14:35:00,52.72,52.72,52.72,52.72,0.0,49.809,49.809,49.809,49.809,0.0
2018-09-14 14:40:00,52.73,52.74,52.73,52.73,1700.0,49.8184,49.8278,49.8184,49.8184,1700.0
2018-09-14 14:45:00,52.7,52.74,52.7,52.74,1600.0,49.7901,49.8278,49.7901,49.8278,1600.0
2018-09-14 14:50:00,52.76,52.77,52.75,52.76,2600.0,49.8467,49.8562,49.8373,49.8467,2600.0
2018-09-14 14:55:00,52.77,52.77,52.73,52.73,7310.0,49.8562,49.8562,49.8184,49.8184,7310.0
2018-09-14 15:00:00,52.72,52.8,52.72,52.77,4480.0,49.809,49.8845,49.809,49.8562,4480.0
2018-09-14 15:05:00,52.78,52.79,52.77,52.78,1600.0,49.8656,49.8751,49.8562,49.8656,1600.0
2018-09-14 15:10:00,52.8,52.84,52.8,52.84,7000.0,49.8845,49.9223,49.8845,49.9223,7000.0
2018-09-14 15:15:00,52.85,52.86,52.83,52.85,12522.0,49.9318,49.9412,49.9129,49.9318,12522.0
2018-09-14 15:20:00,52.87,52.87,52.84,52.85,28490.0,49.9507,49.9507,49.9223,49.9318,28490.0
2018-09-14 15:25:00,52.83,52.83,52.79,52.82,5616.0,49.9129,49.9129,49.8751,49.9034,5616.0
2018-09-14 15:30:00,52.84,52.88,52.84,52.88,2710.0,49.9223,49.9601,49.9223,49.9601,2710.0
2018-09-14 15:35:00,52.88,52.91,52.84,52.91,20882.0,49.9601,49.9885,49.9223,49.9885,20882.0
2018-09-14 15:40:00,52.9,52.9,52.85,52.89,3730.0,49.979,49.979,49.9318,49.9696,3730.0
2018-09-14 15:45:00,52.91,52.96,52.91,52.96,6400.0,49.9885,50.0357,49.9885,50.0357,6400.0
2018-09-14 15:50:00,52.96,52.99,52.94,52.97,15630.0,50.0357,50.064,50.0168,50.0451,15630.0
2018-09-14 15:55:00,52.95,52.98,52.88,52.9,23196.0,50.0263,50.0546,49.9601,49.979,23196.0
2018-09-17 09:30:00,52.72,52.86,52.72,52.77,19626.0,49.809,49.9412,49.809,49.8562,19626.0
2018-09-17 09:35:00,52.74,52.74,52.72,52.74,13610.0,49.8278,49.8278,49.809,49.8278,13610.0
2018-09-17 09:40:00,52.74,52.76,52.74,52.75,4770.0,49.8278,49.8467,49.8278,49.8373,4770.0
2018-09-17 09:45:00,52.82,52.82,52.73,52.73,3474.0,49.9034,49.9034,49.8184,49.8184,3474.0
2018-09-17 09:50:00,52.73,52.74,52.69,52.69,8758.0,49.8184,49.8278,49.7806,49.7806,8758.0
2018-09-17 09:55:00,52.67,52.73,52.65,52.72,5264.0,49.7617,49.8184,49.7428,49.809,5264.0
2018-09-17 10:00:00,52.74,52.77,52.73,52.76,11800.0,49.8278,49.8562,49.8184,49.8467,11800.0
2018-09-17 10:05:00,52.79,52.85,52.77,52.85,4142.0,49.8751,49.9318,49.8562,49.9318,4142.0
2018-09-17 10:10:00,52.85,52.99,52.85,52.99,21624.0,49.9318,50.064,49.9318,50.064,21624.0
2018-09-17 10:15:00,52.99,52.99,52.91,52.91,10366.0,50.064,50.064,49.9885,49.9885,10366.0
2018-09-17 10:20:00,52.91,52.97,52.9,52.94,21900.0,49.9885,50.0451,49.979,50.0168,21900.0
2018-09-17 10:25:00,52.99,53.03,52.96,52.96,8920.0,50.064,50.1018,50.0357,50.0357,8920.0
2018-09-17 10:30:00,52.95,53.02,52.95,52.97,8342.0,50.0263,50.0924,50.0263,50.0451,8342.0
2018-09-17 10:35:00,52.95,52.99,52.94,52.99,11884.0,50.0263,50.064,50.0168,50.064,11884.0
2018-09-17 10:40:00,53.06,53.06,53.02,53.06,3342.0,50.1302,50.1302,50.0924,50.1302,3342.0
2018-09-17 10:45:00,53.05,53.09,52.92,52.92,39386.0,50.1207,50.1585,49.9979,49.9979,39386.0
2018-09-17 10:50:00,52.94,52.94,52.78,52.8,9336.0,50.0168,50.0168,49.8656,49.8845,9336.0
2018-09-17 10:55:00,52.76,52.76,52.73,52.74,7300.0,49.8467,49.8467,49.8184,49.8278,7300.0
2018-09-17 11:00:00,52.72,52.77,52.71,52.77,4440.0,49.809,49.8562,49.7995,49.8562,4440.0
2018-09-17 11:05:00,52.82,52.85,52.81,52.85,7342.0,49.9034,49.9318,49.894,49.9318,7342.0
2018-09-17 11:10:00,52.88,52.91,52.87,52.91,7800.0,49.9601,49.9885,49.9507,49.9885,7800.0
2018-09-17 11:15:00,52.92,52.92,52.87,52.87,14680.0,49.9979,49.9979,49.9507,49.9507,14680.0
2018-09-17 11:20:00,52.84,52.88,52.84,52.88,2400.0,49.9223,49.9601,49.9223,49.9601,2400.0
2018-09-17 11:25:00,52.83,52.85,52.83,52.85,1600.0,49.9129,49.9318,49.9129,49.9318,1600.0
2018-09-17 11:30:00,52.81,52.83,52.79,52.83,2040.0,49.894,49.9129,49.8751,49.9129,2040.0
2018-09-17 11:35:00,52.82,52.82,52.81,52.82,800.0,49.9034,49.9034,49.894,49.9034,800.0
2018-09-17 11:40:00,52.82,52.82,52.8,52.81,800.0,49.9034,49.9034,49.8845,49.894,800.0
2018-09-17 11:45:00,52.81,52.81,52.81,52.81,0.0,49.894,49.894,49.894,49.894,0.0
2018-09-17 11:50:00,52.8,52.8,52.8,52.8,500.0,49.8845,49.8845,49.8845,49.8845,500.0
2018-09-17 11:55:00,52.8,52.8,52.78,52.78,1800.0,49.8845,49.8845,49.8656,49.8656,1800.0
2018-09-17 12:00:00,52.77,52.78,52.77,52.77,3600.0,49.8562,49.8656,49.8562,49.8562,3600.0
2018-09-17 12:05:00,52.79,52.8,52.79,52.8,650.0,49.8751,49.8845,49.8751,49.8845,650.0
2018-09-17 12:10:00,52.79,52.79,52.77,52.77,1100.0,49.8751,49.8751,49.8562,49.8562,1100.0
2018-09-17 12:15:00,52.75,52.8,52.75,52.79,3000.0,49.8373,49.8845,49.8373,49.8751,3000.0
2018-09-17 12:20:00,52.8,52.87,52.79,52.87,5200.0,49.8845,49.9507,49.8751,49.9507,5200.0
2018-09-17 12:25:00,52.88,52.91,52.86,52.86,3666.0,49.9601,49.9885,49.9412,49.9412,3666.0
2018-09-17 12:30:00,52.85,52.85,52.84,52.84,1400.0,49.9318,49.9318,49.9223,49.9223,1400.0
2018-09-17 12:35:00,52.86,52.87,52.85,52.85,3000.0,49.9412,49.9507,49.9318,49.9318,3000.0
2018-09-17 12:40:00,52.83,52.83,52.83,52.83,868.0,49.9129,49.9129,49.9129,49.9129,868.0
2018-09-17 12:45:00,52.84,52.84,52.83,52.83,400.0,49.9223,49.9223,49.9129,49.9129,400.0
2018-09-17 12:50:00,52.87,52.87,52.73,52.73,2000.0,49.9507,49.9507,49.8184,49.8184,2000.0
2018-09-17 12:55:00,52.7,52.81,52.68,52.81,5886.0,49.7901,49.894,49.7712,49.894,5886.0
2018-09-17 13:00:00,52.77,52.77,52.73,52.73,3526.0,49.8562,49.8562,49.8184,49.8184,3526.0
2018-09-17 13:05:00,52.71,52.73,52.71,52.71,1500.0,49.7995,49.8184,49.7995,49.7995,1500.0
2018-09-17 13:10:00,52.71,52.71,52.63,52.63,4566.0,49.7995,49.7995,49.7239,49.7239,4566.0
2018-09-17 13:15:00,52.6,52.63,52.6,52.6,4000.0,49.6956,49.7239,49.6956,49.6956,4000.0
2018-09-17 13:20:00,52.58,52.59,52.58,52.58,2600.0,49.6767,49.6861,49.6767,49.6767,2600.0
2018-09-17 13:25:00,52.6,52.63,52.6,52.6,8660.0,49.6956,49.7239,49.6956,49.6956,8660.0
2018-09-17 13:30:00,52.58,52.58,52.53,52.56,10248.0,49.6767,49.6767,49.6294,49.6578,10248.0
2018-09-17 13:35:00,52.5,52.51,52.45,52.45,10616.0,49.6011,49.6105,49.5539,49.5539,10616.0
2018-09-17 13:40:00,52.48,52.53,52.48,52.48,10408.0,49.5822,49.6294,49.5822,49.5822,10408.0
2018-09-17 13:45:00,52.49,52.58,52.49,52.56,10200.0,49.5917,49.6767,49.5917,49.6578,10200.0
2018-09-17 13:50:00,52.57,52.64,52.56,52.64,9800.0,49.6672,49.7334,49.6578,49.7334,9800.0
2018-09-17 13:55:00,52.66,52.69,52.66,52.67,2300.0,49.7523,49.7806,49.7523,49.7617,2300.0
2018-09-17 14:00:00,52.63,52.66,52.63,52.66,4400.0,49.7239,49.7523,49.7239,49.7523,4400.0
2018-09-17 14:05:00,52.66,52.66,52.64,52.64,1200.0,49.7523,49.7523,49.7334,49.7334,1200.0
2018-09-17 14:10:00,52.64,52.65,52.64,52.65,2500.0,49.7334,49.7428,49.7334,49.7428,2500.0
2018-09-17 14:15:00,52.65,52.65,52.65,52.65,400.0,49.7428,49.7428,49.7428,49.7428,400.0
2018-09-17 14:20:00,52.67,52.69,52.67,52.68,600.0,49.7617,49.7806,49.7617,49.7712,600.0
2018-09-17 14:25:00,52.69,52.72,52.69,52.7,4484.0,49.7806,49.809,49.7806,49.7901,4484.0
2018-09-17 14:30:00,52.7,52.7,52.7,52.7,0.0,49.7901,49.7901,49.7901,49.7901,0.0
2018-09-17 14:35:00,52.72,52.74,52.7,52.7,3278.0,49.809,49.8278,49.7901,49.7901,3278.0
2018-09-17 14:40:00,52.69,52.69,52.69,52.69,1200.0,49.7806,49.7806,49.7806,49.7806,1200.0
2018-09-17 14:45:00,52.66,52.68,52.65,52.68,5142.0,49.7523,49.7712,49.7428,49.7712,5142.0
2018-09-17 14:50:00,52.63,52.64,52.63,52.63,4400.0,49.7239,49.7334,49.7239,49.7239,4400.0
2018-09-17 14:55:00,52.62,52.62,52.43,52.49,16528.0,49.7145,49.7145,49.535,49.5917,16528.0
2018-09-17 15:00:00,52.52,52.55,52.5,52.52,5316.0,49.62,49.6483,49.6011,49.62,5316.0
2018-09-17 15:05:00,52.53,52.53,52.46,52.46,10362.0,49.6294,49.6294,49.5633,49.5633,10362.0
2018-09-17 15:10:00,52.48,52.5,52.47,52.48,5400.0,49.5822,49.6011,49.5728,49.5822,5400.0
2018-09-17 15:15:00,52.45,52.47,52.37,52.38,12148.0,49.5539,49.5728,49.4783,49.4877,12148.0
2018-09-17 15:20:00,52.38,52.38,52.3,52.33,18450.0,49.4877,49.4877,49.4121,49.4405,18450.0
2018-09-17 15:25:00,52.32,52.38,52.27,52.37,12332.0,49.431,49.4877,49.3838,49.4783,12332.0
2018-09-17 15:30:00,52.33,52.34,52.29,52.29,4536.0,49.4405,49.4499,49.4027,49.4027,4536.0
2018-09-17 15:35:00,52.31,52.32,52.24,52.24,23998.0,49.4216,49.431,49.3555,49.3555,23998.0
2018-09-17 15:40:00,52.24,52.25,52.17,52.25,23832.0,49.3555,49.3649,49.2893,49.3649,23832.0
2018-09-17 15:45:00,52.29,52.4,52.29,52.36,26740.0,49.4027,49.5066,49.4027,49.4688,26740.0
2018-09-17 15:50:00,52.35,52.35,52.25,52.27,10902.0,49.4594,49.4594,49.3649,49.3838,10902.0
2018-09-17 15:55:00,52.22,52.37,52.19,52.33,18602.0,49.3366,49.4783,49.3082,49.4405,18602.0
2018-09-18 09:30:00,52.59,52.78,52.49,52.78,22370.0,49.6861,49.8656,49.5917,49.8656,22370.0
2018-09-18 09:35:00,52.8,52.88,52.8,52.83,21110.0,49.8845,49.9601,49.8845,49.9129,21110.0
2018-09-18 09:40:00,52.87,52.96,52.81,52.89,15560.0,49.9507,50.0357,49.894,49.9696,15560.0
2018-09-18 09:45:00,52.91,52.96,52.85,52.87,15848.0,49.9885,50.0357,49.9318,49.9507,15848.0
2018-09-18 09:50:00,52.85,52.87,52.76,52.76,27878.0,49.9318,49.9507,49.8467,49.8467,27878.0
2018-09-18 09:55:00,52.85,52.87,52.75,52.75,5622.0,49.9318,49.9507,49.8373,49.8373,5622.0
2018-09-18 10:00:00,52.7,52.71,52.57,52.59,12690.0,49.7901,49.7995,49.6672,49.6861,12690.0
2018-09-18 10:05:00,52.57,52.59,52.49,52.52,18480.0,49.6672,49.6861,49.5917,49.62,18480.0
2018-09-18 10:10:00,52.5,52.67,52.47,52.67,9200.0,49.6011,49.7617,49.5728,49.7617,9200.0
2018-09-18 10:15:00,52.74,52.81,52.7,52.8,11840.0,49.8278,49.894,49.7901,49.8845,11840.0
2018-09-18 10:20:00,52.79,52.91,52.79,52.87,13434.0,49.8751,49.9885,49.8751,49.9507,13434.0
2018-09-18 10:25:00,52.9,52.91,52.84,52.87,9202.0,49.979,49.9885,49.9223,49.9507,9202.0
2018-09-18 10:30:00,52.88,52.88,52.76,52.76,6500.0,49.9601,49.9601,49.8467,49.8467,6500.0
2018-09-18 10:35:00,52.82,52.84,52.81,52.84,2400.0,49.9034,49.9223,49.894,49.9223,2400.0
2018-09-18 10:40:00,52.8,52.87,52.77,52.87,4588.0,49.8845,49.9507,49.8562,49.9507,4588.0
2018-09-18 10:45:00,52.88,52.89,52.8,52.83,5908.0,49.9601,49.9696,49.8845,49.9129,5908.0
2018-09-18 10:50:00,52.81,52.83,52.77,52.79,6398.0,49.894,49.9129,49.8562,49.8751,6398.0
2018-09-18 10:55:00,52.8,52.9,52.8,52.89,3940.0,49.8845,49.979,49.8845,49.9696,3940.0
2018-09-18 11:00:00,52.96,52.99,52.87,52.87,6872.0,50.0357,50.064,49.9507,49.9507,6872.0
2018-09-18 11:05:00,52.83,52.97,52.83,52.97,4200.0,49.9129,50.0451,49.9129,50.0451,4200.0
2018-09-18 11:10:00,52.97,52.99,52.94,52.99,2400.0,50.0451,50.064,50.0168,50.064,2400.0
2018-09-18 11:15:00,53.0,53.03,53.0,53.03,5996.0,50.0735,50.1018,50.0735,50.1018,5996.0
2018-09-18 11:20:00,53.05,53.06,53.03,53.04,3194.0,50.1207,50.1302,50.1018,50.1113,3194.0
2018-09-18 11:25:00,53.03,53.1,53.02,53.09,8800.0,50.1018,50.168,50.0924,50.1585,8800.0
2018-09-18 11:30:00,53.13,53.13,53.13,53.13,3016.0,50.1963,50.1963,50.1963,50.1963,3016.0
2018-09-18 11:35:00,53.11,53.12,53.11,53.11,500.0,50.1774,50.1869,50.1774,50.1774,500.0
2018-09-18 11:40:00,53.14,53.18,53.14,53.18,3288.0,50.2058,50.2436,50.2058,50.2436,3288.0
2018-09-18 11:45:00,53.2,53.2,53.17,53.2,2800.0,50.2624,50.2624,50.2341,50.2624,2800.0
2018-09-18 11:50:00,53.16,53.17,53.13,53.13,1800.0,50.2247,50.2341,50.1963,50.1963,1800.0
2018-09-18 11:55:00,53.19,53.19,53.17,53.17,880.0,50.253,50.253,50.2341,50.2341,880.0
2018-09-18 12:00:00,53.23,53.33,53.22,53.31,30888.0,50.2908,50.3853,50.2813,50.3664,30888.0
2018-09-18 12:05:00,53.33,53.4,53.33,53.34,12954.0,50.3853,50.4514,50.3853,50.3947,12954.0
2018-09-18 12:10:00,53.34,53.35,53.32,53.33,9674.0,50.3947,50.4042,50.3758,50.3853,9674.0
2018-09-18 12:15:00,53.35,53.35,53.29,53.31,3860.0,50.4042,50.4042,50.3475,50.3664,3860.0
2018-09-18 12:20:00,53.31,53.32,53.29,53.3,4750.0,50.3664,50.3758,50.3475,50.3569,4750.0
2018-09-18 12:25:00,53.29,53.29,53.26,53.27,15968.0,50.3475,50.3475,50.3191,50.3286,15968.0
2018-09-18 12:30:00,53.3,53.34,53.29,53.34,13076.0,50.3569,50.3947,50.3475,50.3947,13076.0
2018-09-18 12:35:00,53.35,53.41,53.35,53.35,19628.0,50.4042,50.4609,50.4042,50.4042,19628.0
2018-09-18 12:40:00,53.37,53.37,53.3,53.3,7260.0,50.4231,50.4231,50.3569,50.3569,7260.0
2018-09-18 12:45:00,53.29,53.3,53.26,53.27,5000.0,50.3475,50.3569,50.3191,50.3286,5000.0
2018-09-18 12:50:00,53.27,53.3,53.27,53.3,2120.0,50.3286,50.3569,50.3286,50.3569,2120.0
2018-09-18 12:55:00,53.27,53.27,53.27,53.27,1800.0,50.3286,50.3286,50.3286,50.3286,1800.0
2018-09-18 13:00:00,53.27,53.27,53.27,53.27,0.0,50.3286,50.3286,50.3286,50.3286,0.0
2018-09-18 13:05:00,53.28,53.34,53.28,53.34,3910.0,50.338,50.3947,50.338,50.3947,3910.0
2018-09-18 13:10:00,53.34,53.35,53.3,53.35,23108.0,50.3947,50.4042,50.3569,50.4042,23108.0
2018-09-18 13:15:00,53.37,53.41,53.37,53.4,2400.0,50.4231,50.4609,50.4231,50.4514,2400.0
2018-09-18 13:20:00,53.37,53.38,53.36,53.38,1200.0,50.4231,50.4325,50.4136,50.4325,1200.0
2018-09-18 13:25:00,53.34,53.35,53.33,53.34,2864.0,50.3947,50.4042,50.3853,50.3947,2864.0
2018-09-18 13:30:00,53.32,53.32,53.3,53.31,800.0,50.3758,50.3758,50.3569,50.3664,800.0
2018-09-18 13:35:00,53.35,53.41,53.35,53.41,800.0,50.4042,50.4609,50.4042,50.4609,800.0
2018-09-18 13:40:00,53.4,53.42,53.4,53.42,1200.0,50.4514,50.4703,50.4514,50.4703,1200.0
2018-09-18 13:45:00,53.41,53.43,53.41,53.43,4500.0,50.4609,50.4797,50.4609,50.4797,4500.0
2018-09-18 13:50:00,53.45,53.51,53.45,53.51,20838.0,50.4986,50.5553,50.4986,50.5553,20838.0
2018-09-18 13:55:00,53.53,53.53,53.49,53.5,12254.0,50.5742,50.5742,50.5364,50.5459,12254.0
2018-09-18 14:00:00,53.48,53.52,53.48,53.52,5296.0,50.527,50.5648,50.527,50.5648,5296.0
2018-09-18 14:05:00,53.52,53.54,53.52,53.54,7440.0,50.5648,50.5837,50.5648,50.5837,7440.0
2018-09-18 14:10:00,53.55,53.58,53.54,53.55,26466.0,50.5931,50.6215,50.5837,50.5931,26466.0
2018-09-18 14:15:00,53.58,53.63,53.57,53.63,6374.0,50.6215,50.6687,50.612,50.6687,6374.0
2018-09-18 14:20:00,53.63,53.65,53.58,53.65,9320.0,50.6687,50.6876,50.6215,50.6876,9320.0
2018-09-18 14:25:00,53.66,53.77,53.66,53.73,33536.0,50.697,50.801,50.697,50.7632,33536.0
2018-09-18 14:30:00,53.74,53.77,53.73,53.77,12442.0,50.7726,50.801,50.7632,50.801,12442.0
2018-09-18 14:35:00,53.76,53.82,53.76,53.81,12700.0,50.7915,50.8482,50.7915,50.8388,12700.0
2018-09-18 14:40:00,53.84,53.86,53.81,53.85,14792.0,50.8671,50.886,50.8388,50.8766,14792.0
2018-09-18 14:45:00,53.85,53.87,53.77,53.82,5056.0,50.8766,50.8955,50.801,50.8482,5056.0
2018-09-18 14:50:00,53.77,53.79,53.72,53.73,17460.0,50.801,50.8199,50.7537,50.7632,17460.0
2018-09-18 14:55:00,53.73,53.73,53.69,53.69,2060.0,50.7632,50.7632,50.7254,50.7254,2060.0
2018-09-18 15:00:00,53.69,53.71,53.67,53.7,15314.0,50.7254,50.7443,50.7065,50.7348,15314.0
2018-09-18 15:05:00,53.7,53.7,53.65,53.65,12100.0,50.7348,50.7348,50.6876,50.6876,12100.0
2018-09-18 15:10:00,53.63,53.7,53.62,53.68,21736.0,50.6687,50.7348,50.6593,50.7159,21736.0
2018-09-18 15:15:00,53.68,53.68,53.62,53.62,2514.0,50.7159,50.7159,50.6593,50.6593,2514.0
2018-09-18 15:20:00,53.67,53.76,53.67,53.73,9918.0,50.7065,50.7915,50.7065,50.7632,9918.0
2018-09-18 15:25:00,53.7,53.7,53.68,53.69,400.0,50.7348,50.7348,50.7159,50.7254,400.0
2018-09-18 15:30:00,53.67,53.68,53.6,53.6,10010.0,50.7065,50.7159,50.6404,50.6404,10010.0
2018-09-18 15:35:00,53.58,53.65,53.58,53.65,6364.0,50.6215,50.6876,50.6215,50.6876,6364.0
2018-09-18 15:40:00,53.63,53.67,53.58,53.6,20226.0,50.6687,50.7065,50.6215,50.6404,20226.0
2018-09-18 15:45:00,53.6,53.6,53.49,53.51,51222.0,50.6404,50.6404,50.5364,50.5553,51222.0
2018-09-18 15:50:00,53.52,53.52,53.46,53.47,29988.0,50.5648,50.5648,50.5081,50.5175,29988.0
2018-09-18 15:55:00,53.46,53.59,53.46,53.49,25794.0,50.5081,50.6309,50.5081,50.5364,25794.0
2018-09-19 09:30:00,53.56,54.12,53.56,54.06,57646.0,50.6026,51.1316,50.6026,51.075,57646.0
2018-09-19 09:35:00,54.09,54.13,54.06,54.12,25686.0,51.1033,51.1411,51.075,51.1316,25686.0
2018-09-19 09:40:00,54.14,54.24,54.07,54.24,25860.0,51.1505,51.245,51.0844,51.245,25860.0
2018-09-19 09:45:00,54.2,54.25,54.13,54.13,23682.0,51.2072,51.2545,51.1411,51.1411,23682.0
2018-09-19 09:50:00,54.14,54.25,54.13,54.25,19038.0,51.1505,51.2545,51.1411,51.2545,19038.0
2018-09-19 09:55:00,54.23,54.27,54.2,54.24,12828.0,51.2356,51.2734,51.2072,51.245,12828.0
2018-09-19 10:00:00,54.23,54.33,54.22,54.33,10980.0,51.2356,51.3301,51.2261,51.3301,10980.0
2018-09-19 10:05:00,54.38,54.41,54.37,54.4,11300.0,51.3773,51.4056,51.3678,51.3962,11300.0
2018-09-19 10:10:00,54.42,54.42,54.24,54.28,4248.0,51.4151,51.4151,51.245,51.2828,4248.0
2018-09-19 10:15:00,54.24,54.25,54.2,54.23,27680.0,51.245,51.2545,51.2072,51.2356,27680.0
2018-09-19 10:20:00,54.23,54.35,54.22,54.29,24800.0,51.2356,51.3489,51.2261,51.2923,24800.0
2018-09-19 10:25:00,54.29,54.49,54.29,54.32,15186.0,51.2923,51.4812,51.2923,51.3206,15186.0
2018-09-19 10:30:00,54.34,54.42,54.33,54.34,5924.0,51.3395,51.4151,51.3301,51.3395,5924.0
2018-09-19 10:35:00,54.36,54.45,54.36,54.45,3438.0,51.3584,51.4434,51.3584,51.4434,3438.0
2018-09-19 10:40:00,54.47,54.56,54.44,54.55,73702.0,51.4623,51.5474,51.434,51.5379,73702.0
2018-09-19 10:45:00,54.58,54.6,54.56,54.56,13400.0,51.5662,51.5851,51.5474,51.5474,13400.0
2018-09-19 10:50:00,54.56,54.57,54.49,54.52,11764.0,51.5474,51.5568,51.4812,51.5096,11764.0
2018-09-19 10:55:00,54.52,54.52,54.47,54.47,3982.0,51.5096,51.5096,51.4623,51.4623,3982.0
2018-09-19 11:00:00,54.47,54.52,54.46,54.52,4304.0,51.4623,51.5096,51.4529,51.5096,4304.0
2018-09-19 11:05:00,54.56,54.7,54.56,54.69,16222.0,51.5474,51.6796,51.5474,51.6702,16222.0
2018-09-19 11:10:00,54.75,54.77,54.68,54.73,16018.0,51.7269,51.7458,51.6607,51.708,16018.0
2018-09-19 11:15:00,54.73,54.76,54.63,54.63,10366.0,51.708,51.7363,51.6135,51.6135,10366.0
2018-09-19 11:20:00,54.65,54.67,54.63,54.63,8392.0,51.6324,51.6513,51.6135,51.6135,8392.0
2018-09-19 11:25:00,54.63,54.63,54.59,54.6,4466.0,51.6135,51.6135,51.5757,51.5851,4466.0
2018-09-19 11:30:00,54.6,54.69,54.6,54.69,24314.0,51.5851,51.6702,51.5851,51.6702,24314.0
2018-09-19 11:35:00,54.68,54.68,54.62,54.62,2460.0,51.6607,51.6607,51.604,51.604,2460.0
2018-09-19 11:40:00,54.63,54.63,54.57,54.62,4520.0,51.6135,51.6135,51.5568,51.604,4520.0
2018-09-19 11:45:00,54.59,54.6,54.58,54.6,1000.0,51.5757,51.5851,51.5662,51.5851,1000.0
2018-09-19 11:50:00,54.6,54.68,54.6,54.61,4622.0,51.5851,51.6607,51.5851,51.5946,4622.0
2018-09-19 11:55:00,54.64,54.66,54.63,54.63,7768.0,51.6229,51.6418,51.6135,51.6135,7768.0
2018-09-19 12:00:00,54.64,54.69,54.64,54.68,3444.0,51.6229,51.6702,51.6229,51.6607,3444.0
2018-09-19 12:05:00,54.68,54.68,54.63,54.66,4700.0,51.6607,51.6607,51.6135,51.6418,4700.0
2018-09-19 12:10:00,54.66,54.66,54.6,54.6,2954.0,51.6418,51.6418,51.5851,51.5851,2954.0
2018-09-19 12:15:00,54.66,54.66,54.61,54.62,3000.0,51.6418,51.6418,51.5946,51.604,3000.0
2018-09-19 12:20:00,54.65,54.65,54.6,54.63,4400.0,51.6324,51.6324,51.5851,51.6135,4400.0
2018-09-19 12:25:00,54.65,54.68,54.65,54.67,5850.0,51.6324,51.6607,51.6324,51.6513,5850.0
2018-09-19 12:30:00,54.65,54.66,54.63,54.65,6674.0,51.6324,51.6418,51.6135,51.6324,6674.0
2018-09-19 12:35:00,54.63,54.68,54.56,54.57,7840.0,51.6135,51.6607,51.5474,51.5568,7840.0
2018-09-19 12:40:00,54.59,54.62,54.57,54.62,4800.0,51.5757,51.604,51.5568,51.604,4800.0
2018-09-19 12:45:00,54.59,54.63,54.59,54.63,3380.0,51.5757,51.6135,51.5757,51.6135,3380.0
2018-09-19 12:50:00,54.63,54.66,54.63,54.66,2862.0,51.6135,51.6418,51.6135,51.6418,2862.0
2018-09-19 12:55:00,54.68,54.72,54.68,54.71,3200.0,51.6607,51.6985,51.6607,51.6891,3200.0
2018-09-19 13:00:00,54.73,54.75,54.71,54.72,6500.0,51.708,51.7269,51.6891,51.6985,6500.0
2018-09-19 13:05:00,54.7,54.7,54.67,54.69,5002.0,51.6796,51.6796,51.6513,51.6702,5002.0
2018-09-19 13:10:00,54.68,54.7,54.65,54.65,1900.0,51.6607,51.6796,51.6324,51.6324,1900.0
2018-09-19 13:15:00,54.7,54.7,54.65,54.65,5300.0,51.6796,51.6796,51.6324,51.6324,5300.0
2018-09-19 13:20:00,54.62,54.62,54.62,54.62,200.0,51.604,51.604,51.604,51.604,200.0
2018-09-19 13:25:00,54.6,54.6,54.58,54.6,2412.0,51.5851,51.5851,51.5662,51.5851,2412.0
2018-09-19 13:30:00,54.6,54.63,54.59,54.59,4830.0,51.5851,51.6135,51.5757,51.5757,4830.0
2018-09-19 13:35:00,54.59,54.66,54.58,54.64,13600.0,51.5757,51.6418,51.5662,51.6229,13600.0
2018-09-19 13:40:00,54.67,54.67,54.61,54.63,2176.0,51.6513,51.6513,51.5946,51.6135,2176.0
2018-09-19 13:45:00,54.66,54.66,54.66,54.66,200.0,51.6418,51.6418,51.6418,51.6418,200.0
2018-09-19 13:50:00,54.68,54.69,54.68,54.68,4200.0,51.6607,51.6702,51.6607,51.6607,4200.0
2018-09-19 13:55:00,54.66,54.66,54.66,54.66,1000.0,51.6418,51.6418,51.6418,51.6418,1000.0
2018-09-19 14:00:00,54.67,54.68,54.63,54.63,3550.0,51.6513,51.6607,51.6135,51.6135,3550.0
2018-09-19 14:05:00,54.61,54.65,54.61,54.63,3954.0,51.5946,51.6324,51.5946,51.6135,3954.0
2018-09-19 14:10:00,54.62,54.68,54.62,54.67,1000.0,51.604,51.6607,51.604,51.6513,1000.0
2018-09-19 14:15:00,54.7,54.7,54.68,54.68,1400.0,51.6796,51.6796,51.6607,51.6607,1400.0
2018-09-19 14:20:00,54.68,54.68,54.67,54.67,2436.0,51.6607,51.6607,51.6513,51.6513,2436.0
2018-09-19 14:25:00,54.66,54.67,54.63,54.63,18688.0,51.6418,51.6513,51.6135,51.6135,18688.0
2018-09-19 14:30:00,54.62,54.62,54.6,54.6,1840.0,51.604,51.604,51.5851,51.5851,1840.0
2018-09-19 14:35:00,54.56,54.58,54.54,54.57,3878.0,51.5474,51.5662,51.5285,51.5568,3878.0
2018-09-19 14:40:00,54.56,54.56,54.54,54.56,2600.0,51.5474,51.5474,51.5285,51.5474,2600.0
2018-09-19 14:45:00,54.56,54.57,54.56,54.57,1200.0,51.5474,51.5568,51.5474,51.5568,1200.0
2018-09-19 14:50:00,54.54,54.56,54.54,54.56,1600.0,51.5285,51.5474,51.5285,51.5474,1600.0
2018-09-19 14:55:00,54.55,54.55,54.46,54.47,14670.0,51.5379,51.5379,51.4529,51.4623,14670.0
2018-09-19 15:00:00,54.48,54.49,54.48,54.49,800.0,51.4718,51.4812,51.4718,51.4812,800.0
2018-09-19 15:05:00,54.5,54.52,54.5,54.51,1160.0,51.4907,51.5096,51.4907,51.5001,1160.0
2018-09-19 15:10:00,54.48,54.48,54.47,54.48,2600.0,51.4718,51.4718,51.4623,51.4718,2600.0
2018-09-19 15:15:00,54.49,54.49,54.42,54.43,9994.0,51.4812,51.4812,51.4151,51.4245,9994.0
2018-09-19 15:20:00,54.44,54.49,54.43,54.48,6700.0,51.434,51.4812,51.4245,51.4718,6700.0
2018-09-19 15:25:00,54.49,54.52,54.47,54.47,14060.0,51.4812,51.5096,51.4623,51.4623,14060.0
2018-09-19 15:30:00,54.46,54.51,54.46,54.51,1082.0,51.4529,51.5001,51.4529,51.5001,1082.0
2018-09-19 15:35:00,54.49,54.52,54.49,54.52,1000.0,51.4812,51.5096,51.4812,51.5096,1000.0
2018-09-19 15:40:00,54.5,54.54,54.49,54.54,4602.0,51.4907,51.5285,51.4812,51.5285,4602.0
2018-09-19 15:45:00,54.51,54.51,54.48,54.48,3780.0,51.5001,51.5001,51.4718,51.4718,3780.0
2018-09-19 15:50:00,54.5,54.52,54.48,54.5,5664.0,51.4907,51.5096,51.4718,51.4907,5664.0
2018-09-19 15:55:00,54.48,54.49,54.43,54.43,13916.0,51.4718,51.4812,51.4245,51.4245,13916.0
2018-09-20 09:30:00,55.39,55.84,55.35,55.82,145720.0,52.3315,52.7567,52.2937,52.7378,145720.0
2018-09-20 09:35:00,55.82,55.88,55.68,55.85,45702.0,52.7378,52.7945,52.6055,52.7661,45702.0
2018-09-20 09:40:00,55.88,55.92,55.64,55.65,55556.0,52.7945,52.8323,52.5677,52.5772,55556.0
2018-09-20 09:45:00,55.66,55.72,55.65,55.69,24148.0,52.5866,52.6433,52.5772,52.615,24148.0
2018-09-20 09:50:00,55.66,55.68,55.58,55.65,23242.0,52.5866,52.6055,52.511,52.5772,23242.0
2018-09-20 09:55:00,55.68,55.74,55.63,55.66,22656.0,52.6055,52.6622,52.5583,52.5866,22656.0
2018-09-20 10:00:00,55.66,55.74,55.66,55.72,9386.0,52.5866,52.6622,52.5866,52.6433,9386.0
2018-09-20 10:05:00,55.72,55.75,55.63,55.63,6890.0,52.6433,52.6716,52.5583,52.5583,6890.0
2018-09-20 10:10:00,55.62,55.73,55.62,55.68,15216.0,52.5488,52.6527,52.5488,52.6055,15216.0
2018-09-20 10:15:00,55.64,55.7,55.64,55.7,8240.0,52.5677,52.6244,52.5677,52.6244,8240.0
2018-09-20 10:20:00,55.69,55.74,55.66,55.66,8500.0,52.615,52.6622,52.5866,52.5866,8500.0
2018-09-20 10:25:00,55.63,55.65,55.47,55.47,21084.0,52.5583,52.5772,52.4071,52.4071,21084.0
2018-09-20 10:30:00,55.48,55.51,55.47,55.49,11326.0,52.4166,52.4449,52.4071,52.426,11326.0
2018-09-20 10:35:00,55.52,55.6,55.47,55.6,3100.0,52.4543,52.5299,52.4071,52.5299,3100.0
2018-09-20 10:40:00,55.63,55.75,55.63,55.74,3558.0,52.5583,52.6716,52.5583,52.6622,3558.0
2018-09-20 10:45:00,55.74,55.81,55.7,55.81,10626.0,52.6622,52.7283,52.6244,52.7283,10626.0
2018-09-20 10:50:00,55.81,55.82,55.72,55.73,9268.0,52.7283,52.7378,52.6433,52.6527,9268.0
2018-09-20 10:55:00,55.73,55.76,55.72,55.73,7800.0,52.6527,52.6811,52.6433,52.6527,7800.0
2018-09-20 11:00:00,55.8,55.87,55.8,55.87,17968.0,52.7189,52.785,52.7189,52.785,17968.0
2018-09-20 11:05:00,55.87,55.87,55.85,55.85,3964.0,52.785,52.785,52.7661,52.7661,3964.0
2018-09-20 11:10:00,55.83,55.84,55.82,55.83,6234.0,52.7472,52.7567,52.7378,52.7472,6234.0
2018-09-20 11:15:00,55.79,55.8,55.75,55.79,27116.0,52.7094,52.7189,52.6716,52.7094,27116.0
2018-09-20 11:20:00,55.78,55.87,55.75,55.85,25916.0,52.7,52.785,52.6716,52.7661,25916.0
2018-09-20 11:25:00,55.85,55.87,55.8,55.87,22800.0,52.7661,52.785,52.7189,52.785,22800.0
2018-09-20 11:30:00,55.86,55.92,55.86,55.86,18636.0,52.7756,52.8323,52.7756,52.7756,18636.0
2018-09-20 11:35:00,55.85,55.85,55.77,55.78,16700.0,52.7661,52.7661,52.6905,52.7,16700.0
2018-09-20 11:40:00,55.82,55.85,55.8,55.83,4948.0,52.7378,52.7661,52.7189,52.7472,4948.0
2018-09-20 11:45:00,55.85,55.9,55.83,55.85,4200.0,52.7661,52.8134,52.7472,52.7661,4200.0
2018-09-20 11:50:00,55.85,55.88,55.85,55.88,2600.0,52.7661,52.7945,52.7661,52.7945,2600.0
2018-09-20 11:55:00,55.9,55.99,55.88,55.97,16380.0,52.8134,52.8984,52.7945,52.8795,16380.0
2018-09-20 12:00:00,55.96,55.97,55.92,55.92,8848.0,52.87,52.8795,52.8323,52.8323,8848.0
2018-09-20 12:05:00,55.92,56.0,55.88,55.89,10300.0,52.8323,52.9078,52.7945,52.8039,10300.0
2018-09-20 12:10:00,55.88,55.92,55.87,55.92,5120.0,52.7945,52.8323,52.785,52.8323,5120.0
2018-09-20 12:15:00,55.93,55.96,55.92,55.95,6276.0,52.8417,52.87,52.8323,52.8606,6276.0
2018-09-20 12:20:00,55.97,55.99,55.95,55.95,8000.0,52.8795,52.8984,52.8606,52.8606,8000.0
2018-09-20 12:25:00,55.95,55.95,55.91,55.91,8052.0,52.8606,52.8606,52.8228,52.8228,8052.0
2018-09-20 12:30:00,55.9,55.91,55.86,55.88,13222.0,52.8134,52.8228,52.7756,52.7945,13222.0
2018-09-20 12:35:00,55.9,55.97,55.89,55.97,8700.0,52.8134,52.8795,52.8039,52.8795,8700.0
2018-09-20 12:40:00,55.98,55.99,55.91,55.99,10236.0,52.8889,52.8984,52.8228,52.8984,10236.0
2018-09-20 12:45:00,55.99,56.03,55.96,55.97,34794.0,52.8984,52.9362,52.87,52.8795,34794.0
2018-09-20 12:50:00,55.95,56.02,55.95,55.99,2560.0,52.8606,52.9267,52.8606,52.8984,2560.0
2018-09-20 12:55:00,55.98,56.0,55.96,55.99,4000.0,52.8889,52.9078,52.87,52.8984,4000.0
2018-09-20 13:00:00,56.0,56.02,56.0,56.02,4290.0,52.9078,52.9267,52.9078,52.9267,4290.0
2018-09-20 13:05:00,56.02,56.06,56.02,56.02,11748.0,52.9267,52.9645,52.9267,52.9267,11748.0
2018-09-20 13:10:00,56.03,56.06,56.0,56.0,3662.0,52.9362,52.9645,52.9078,52.9078,3662.0
2018-09-20 13:15:00,56.0,56.0,55.99,56.0,5514.0,52.9078,52.9078,52.8984,52.9078,5514.0
2018-09-20 13:20:00,55.99,55.99,55.94,55.96,4830.0,52.8984,52.8984,52.8512,52.87,4830.0
2018-09-20 13:25:00,55.95,55.95,55.85,55.85,6058.0,52.8606,52.8606,52.7661,52.7661,6058.0
2018-09-20 13:30:00,55.85,55.86,55.84,55.85,8600.0,52.7661,52.7756,52.7567,52.7661,8600.0
2018-09-20 13:35:00,55.87,55.88,55.87,55.87,5014.0,52.785,52.7945,52.785,52.785,5014.0
2018-09-20 13:40:00,55.85,55.88,55.85,55.88,5862.0,52.7661,52.7945,52.7661,52.7945,5862.0
2018-09-20 13:45:00,55.88,55.92,55.84,55.92,3538.0,52.7945,52.8323,52.7567,52.8323,3538.0
2018-09-20 13:50:00,55.91,55.91,55.88,55.88,570.0,52.8228,52.8228,52.7945,52.7945,570.0
2018-09-20 13:55:00,55.88,55.92,55.88,55.92,1040.0,52.7945,52.8323,52.7945,52.8323,1040.0
2018-09-20 14:00:00,55.91,55.93,55.9,55.91,6382.0,52.8228,52.8417,52.8134,52.8228,6382.0
2018-09-20 14:05:00,55.92,55.92,55.88,55.9,1902.0,52.8323,52.8323,52.7945,52.8134,1902.0
2018-09-20 14:10:00,55.92,55.93,55.91,55.92,900.0,52.8323,52.8417,52.8228,52.8323,900.0
2018-09-20 14:15:00,55.9,55.92,55.89,55.9,1962.0,52.8134,52.8323,52.8039,52.8134,1962.0
2018-09-20 14:20:00,55.88,55.9,55.87,55.9,12432.0,52.7945,52.8134,52.785,52.8134,12432.0
2018-09-20 14:25:00,55.92,55.96,55.91,55.95,4500.0,52.8323,52.87,52.8228,52.8606,4500.0
2018-09-20 14:30:00,55.94,55.95,55.93,55.94,16022.0,52.8512,52.8606,52.8417,52.8512,16022.0
2018-09-20 14:35:00,55.94,55.98,55.92,55.92,11050.0,52.8512,52.8889,52.8323,52.8323,11050.0
2018-09-20 14:40:00,55.9,55.93,55.86,55.93,19130.0,52.8134,52.8417,52.7756,52.8417,19130.0
2018-09-20 14:45:00,55.95,56.06,55.95,56.06,10108.0,52.8606,52.9645,52.8606,52.9645,10108.0
2018-09-20 14:50:00,56.05,56.08,56.04,56.07,12340.0,52.9551,52.9834,52.9456,52.974,12340.0
2018-09-20 14:55:00,56.08,56.08,56.05,56.05,12722.0,52.9834,52.9834,52.9551,52.9551,12722.0
2018-09-20 15:00:00,56.06,56.1,56.04,56.04,14300.0,52.9645,53.0023,52.9456,52.9456,14300.0
2018-09-20 15:05:00,56.04,56.07,56.02,56.02,18808.0,52.9456,52.974,52.9267,52.9267,18808.0
2018-09-20 15:10:00,56.02,56.13,56.02,56.13,14584.0,52.9267,53.0307,52.9267,53.0307,14584.0
2018-09-20 15:15:00,56.13,56.18,56.13,56.18,5888.0,53.0307,53.0779,53.0307,53.0779,5888.0
2018-09-20 15:20:00,56.13,56.15,56.09,56.09,12360.0,53.0307,53.0496,52.9929,52.9929,12360.0
2018-09-20 15:25:00,56.09,56.1,56.07,56.1,7800.0,52.9929,53.0023,52.974,53.0023,7800.0
2018-09-20 15:30:00,56.08,56.08,56.04,56.06,22516.0,52.9834,52.9834,52.9456,52.9645,22516.0
2018-09-20 15:35:00,56.07,56.08,56.02,56.02,2660.0,52.974,52.9834,52.9267,52.9267,2660.0
2018-09-20 15:40:00,56.01,56.05,55.96,55.98,11618.0,52.9173,52.9551,52.87,52.8889,11618.0
2018-09-20 15:45:00,55.97,56.07,55.96,55.99,24868.0,52.8795,52.974,52.87,52.8984,24868.0
2018-09-20 15:50:00,55.96,55.98,55.92,55.97,18944.0,52.87,52.8889,52.8323,52.8795,18944.0
2018-09-20 15:55:00,55.96,56.02,55.94,55.99,29958.0,52.87,52.9267,52.8512,52.8984,29958.0
2018-09-21 09:30:00,56.71,56.74,56.35,56.36,90402.0,53.5786,53.607,53.2385,53.248,90402.0
2018-09-21 09:35:00,56.35,56.51,56.35,56.4,55384.0,53.2385,53.3897,53.2385,53.2858,55384.0
2018-09-21 09:40:00,56.44,56.49,56.3,56.31,24546.0,53.3235,53.3708,53.1913,53.2007,24546.0
2018-09-21 09:45:00,56.33,56.43,56.32,56.41,59654.0,53.2196,53.3141,53.2102,53.2952,59654.0
2018-09-21 09:50:00,56.4,56.42,56.34,56.39,10424.0,53.2858,53.3046,53.2291,53.2763,10424.0
2018-09-21 09:55:00,56.42,56.43,56.28,56.29,23060.0,53.3046,53.3141,53.1724,53.1818,23060.0
2018-09-21 10:00:00,56.27,56.27,56.14,56.22,24586.0,53.1629,53.1629,53.0401,53.1157,24586.0
2018-09-21 10:05:00,56.22,56.27,56.21,56.27,7458.0,53.1157,53.1629,53.1062,53.1629,7458.0
2018-09-21 10:10:00,56.26,56.29,56.21,56.26,12504.0,53.1535,53.1818,53.1062,53.1535,12504.0
2018-09-21 10:15:00,56.31,56.31,56.26,56.27,4098.0,53.2007,53.2007,53.1535,53.1629,4098.0
2018-09-21 10:20:00,56.25,56.25,56.15,56.22,34972.0,53.144,53.144,53.0496,53.1157,34972.0
2018-09-21 10:25:00,56.21,56.21,56.13,56.19,8780.0,53.1062,53.1062,53.0307,53.0873,8780.0
2018-09-21 10:30:00,56.15,56.15,56.09,56.12,6204.0,53.0496,53.0496,52.9929,53.0212,6204.0
2018-09-21 10:35:00,56.19,56.25,56.19,56.23,9144.0,53.0873,53.144,53.0873,53.1251,9144.0
2018-09-21 10:40:00,56.27,56.3,56.24,56.24,7582.0,53.1629,53.1913,53.1346,53.1346,7582.0
2018-09-21 10:45:00,56.27,56.3,56.26,56.3,5880.0,53.1629,53.1913,53.1535,53.1913,5880.0
2018-09-21 10:50:00,56.26,56.27,56.2,56.21,23956.0,53.1535,53.1629,53.0968,53.1062,23956.0
2018-09-21 10:55:00,56.24,56.31,56.24,56.29,2748.0,53.1346,53.2007,53.1346,53.1818,2748.0
2018-09-21 11:00:00,56.3,56.31,56.23,56.26,8240.0,53.1913,53.2007,53.1251,53.1535,8240.0
2018-09-21 11:05:00,56.24,56.25,56.19,56.24,6616.0,53.1346,53.144,53.0873,53.1346,6616.0
2018-09-21 11:10:00,56.31,56.36,56.27,56.34,12582.0,53.2007,53.248,53.1629,53.2291,12582.0
2018-09-21 11:15:00,56.36,56.43,56.36,56.39,7536.0,53.248,53.3141,53.248,53.2763,7536.0
2018-09-21 11:20:00,56.35,56.38,56.34,56.38,8050.0,53.2385,53.2669,53.2291,53.2669,8050.0
2018-09-21 11:25:00,56.4,56.4,56.35,56.38,7470.0,53.2858,53.2858,53.2385,53.2669,7470.0
2018-09-21 11:30:00,56.4,56.41,56.4,56.41,2234.0,53.2858,53.2952,53.2858,53.2952,2234.0
2018-09-21 11:35:00,56.38,56.39,56.35,56.36,6456.0,53.2669,53.2763,53.2385,53.248,6456.0
2018-09-21 11:40:00,56.38,56.42,56.38,56.38,4356.0,53.2669,53.3046,53.2669,53.2669,4356.0
2018-09-21 11:45:00,56.43,56.51,56.42,56.49,15050.0,53.3141,53.3897,53.3046,53.3708,15050.0
2018-09-21 11:50:00,56.5,56.57,56.47,56.57,10018.0,53.3802,53.4464,53.3519,53.4464,10018.0
2018-09-21 11:55:00,56.53,56.57,56.53,56.57,2456.0,53.4086,53.4464,53.4086,53.4464,2456.0
2018-09-21 12:00:00,56.59,56.6,56.54,56.57,12512.0,53.4653,53.4747,53.418,53.4464,12512.0
2018-09-21 12:05:00,56.58,56.59,56.56,56.59,4166.0,53.4558,53.4653,53.4369,53.4653,4166.0
2018-09-21 12:10:00,56.61,56.65,56.6,56.63,15052.0,53.4842,53.5219,53.4747,53.5031,15052.0
2018-09-21 12:15:00,56.6,56.6,56.49,56.49,32104.0,53.4747,53.4747,53.3708,53.3708,32104.0
2018-09-21 12:20:00,56.49,56.52,56.45,56.52,12994.0,53.3708,53.3991,53.333,53.3991,12994.0
2018-09-21 12:25:00,56.52,56.59,56.45,56.47,16520.0,53.3991,53.4653,53.333,53.3519,16520.0
2018-09-21 12:30:00,56.49,56.49,56.38,56.42,7058.0,53.3708,53.3708,53.2669,53.3046,7058.0
2018-09-21 12:35:00,56.4,56.4,56.35,56.38,13646.0,53.2858,53.2858,53.2385,53.2669,13646.0
2018-09-21 12:40:00,56.38,56.42,56.38,56.38,7574.0,53.2669,53.3046,53.2669,53.2669,7574.0
2018-09-21 12:45:00,56.39,56.43,56.39,56.43,1700.0,53.2763,53.3141,53.2763,53.3141,1700.0
2018-09-21 12:50:00,56.43,56.49,56.42,56.49,7400.0,53.3141,53.3708,53.3046,53.3708,7400.0
2018-09-21 12:55:00,56.46,56.46,56.41,56.43,1400.0,53.3424,53.3424,53.2952,53.3141,1400.0
2018-09-21 13:00:00,56.41,56.44,56.4,56.4,5520.0,53.2952,53.3235,53.2858,53.2858,5520.0
2018-09-21 13:05:00,56.4,56.42,56.36,56.36,14514.0,53.2858,53.3046,53.248,53.248,14514.0
2018-09-21 13:10:00,56.38,56.42,56.37,56.4,7004.0,53.2669,53.3046,53.2574,53.2858,7004.0
2018-09-21 13:15:00,56.38,56.45,56.37,56.45,11418.0,53.2669,53.333,53.2574,53.333,11418.0
2018-09-21 13:20:00,56.45,56.49,56.44,56.49,8264.0,53.333,53.3708,53.3235,53.3708,8264.0
2018-09-21 13:25:00,56.47,56.47,56.45,56.47,5838.0,53.3519,53.3519,53.333,53.3519,5838.0
2018-09-21 13:30:00,56.45,56.45,56.44,56.44,1240.0,53.333,53.333,53.3235,53.3235,1240.0
2018-09-21 13:35:00,56.4,56.42,56.38,56.42,6320.0,53.2858,53.3046,53.2669,53.3046,6320.0
2018-09-21 13:40:00,56.45,56.45,56.44,56.45,1360.0,53.333,53.333,53.3235,53.333,1360.0
2018-09-21 13:45:00,56.45,56.45,56.42,56.42,1600.0,53.333,53.333,53.3046,53.3046,1600.0
2018-09-21 13:50:00,56.38,56.42,56.36,56.42,3000.0,53.2669,53.3046,53.248,53.3046,3000.0
2018-09-21 13:55:00,56.42,56.45,56.41,56.45,1826.0,53.3046,53.333,53.2952,53.333,1826.0
2018-09-21 14:00:00,56.46,56.46,56.46,56.46,1000.0,53.3424,53.3424,53.3424,53.3424,1000.0
2018-09-21 14:05:00,56.41,56.41,56.41,56.41,200.0,53.2952,53.2952,53.2952,53.2952,200.0
2018-09-21 14:10:00,56.42,56.42,56.3,56.31,4852.0,53.3046,53.3046,53.1913,53.2007,4852.0
2018-09-21 14:15:00,56.27,56.33,56.27,56.33,17700.0,53.1629,53.2196,53.1629,53.2196,17700.0
2018-09-21 14:20:00,56.36,56.39,56.36,56.38,7708.0,53.248,53.2763,53.248,53.2669,7708.0
2018-09-21 14:25:00,56.38,56.42,56.38,56.42,2450.0,53.2669,53.3046,53.2669,53.3046,2450.0
2018-09-21 14:30:00,56.42,56.42,56.41,56.41,4370.0,53.3046,53.3046,53.2952,53.2952,4370.0
2018-09-21 14:35:00,56.41,56.46,56.41,56.46,3794.0,53.2952,53.3424,53.2952,53.3424,3794.0
2018-09-21 14:40:00,56.43,56.43,56.42,56.42,2200.0,53.3141,53.3141,53.3046,53.3046,2200.0
2018-09-21 14:45:00,56.43,56.44,56.4,56.4,2488.0,53.3141,53.3235,53.2858,53.2858,2488.0
2018-09-21 14:50:00,56.36,56.37,56.31,56.33,3300.0,53.248,53.2574,53.2007,53.2196,3300.0
2018-09-21 14:55:00,56.29,56.34,56.28,56.31,22946.0,53.1818,53.2291,53.1724,53.2007,22946.0
2018-09-21 15:00:00,56.31,56.34,56.31,56.34,2056.0,53.2007,53.2291,53.2007,53.2291,2056.0
2018-09-21 15:05:00,56.33,56.4,56.33,56.39,11410.0,53.2196,53.2858,53.2196,53.2763,11410.0
2018-09-21 15:10:00,56.42,56.47,56.42,56.47,4752.0,53.3046,53.3519,53.3046,53.3519,4752.0
2018-09-21 15:15:00,56.4,56.4,56.35,56.38,9672.0,53.2858,53.2858,53.2385,53.2669,9672.0
2018-09-21 15:20:00,56.38,56.42,56.37,56.4,15678.0,53.2669,53.3046,53.2574,53.2858,15678.0
2018-09-21 15:25:00,56.4,56.41,56.35,56.37,10532.0,53.2858,53.2952,53.2385,53.2574,10532.0
2018-09-21 15:30:00,56.35,56.4,56.35,56.4,7000.0,53.2385,53.2858,53.2385,53.2858,7000.0
2018-09-21 15:35:00,56.39,56.4,56.37,56.4,7660.0,53.2763,53.2858,53.2574,53.2858,7660.0
2018-09-21 15:40:00,56.4,56.4,56.37,56.38,35394.0,53.2858,53.2858,53.2574,53.2669,35394.0
2018-09-21 15:45:00,56.41,56.47,56.35,56.35,24168.0,53.2952,53.3519,53.2385,53.2385,24168.0
2018-09-21 15:50:00,56.35,56.48,56.35,56.45,17134.0,53.2385,53.3613,53.2385,53.333,17134.0
2018-09-21 15:55:00,56.45,56.47,56.23,56.4,45726.0,53.333,53.3519,53.1251,53.2858,45726.0
2018-09-24 09:30:00,56.24,56.24,55.85,55.96,95554.0,53.1346,53.1346,52.7661,52.87,95554.0
2018-09-24 09:35:00,55.95,56.02,55.94,55.99,16388.0,52.8606,52.9267,52.8512,52.8984,16388.0
2018-09-24 09:40:00,56.07,56.13,56.05,56.05,20188.0,52.974,53.0307,52.9551,52.9551,20188.0
2018-09-24 09:45:00,56.1,56.1,55.91,55.91,23624.0,53.0023,53.0023,52.8228,52.8228,23624.0
2018-09-24 09:50:00,55.95,55.98,55.83,55.88,21732.0,52.8606,52.8889,52.7472,52.7945,21732.0
2018-09-24 09:55:00,55.87,55.92,55.83,55.86,21212.0,52.785,52.8323,52.7472,52.7756,21212.0
2018-09-24 10:00:00,55.85,55.87,55.74,55.76,42568.0,52.7661,52.785,52.6622,52.6811,42568.0
2018-09-24 10:05:00,55.77,55.8,55.7,55.72,68326.0,52.6905,52.7189,52.6244,52.6433,68326.0
2018-09-24 10:10:00,55.71,55.77,55.63,55.77,28688.0,52.6339,52.6905,52.5583,52.6905,28688.0
2018-09-24 10:15:00,55.71,55.75,55.69,55.7,20072.0,52.6339,52.6716,52.615,52.6244,20072.0
2018-09-24 10:20:00,55.67,55.77,55.67,55.77,19100.0,52.5961,52.6905,52.5961,52.6905,19100.0
2018-09-24 10:25:00,55.72,55.74,55.51,55.6,48886.0,52.6433,52.6622,52.4449,52.5299,48886.0
2018-09-24 10:30:00,55.6,55.68,55.57,55.67,49708.0,52.5299,52.6055,52.5016,52.5961,49708.0
2018-09-24 10:35:00,55.69,55.71,55.43,55.46,38822.0,52.615,52.6339,52.3693,52.3977,38822.0
2018-09-24 10:40:00,55.42,55.6,55.38,55.53,32232.0,52.3599,52.5299,52.3221,52.4638,32232.0
2018-09-24 10:45:00,55.54,55.6,55.48,55.48,10302.0,52.4732,52.5299,52.4166,52.4166,10302.0
2018-09-24 10:50:00,55.48,55.57,55.47,55.48,14236.0,52.4166,52.5016,52.4071,52.4166,14236.0
2018-09-24 10:55:00,55.52,55.63,55.52,55.63,6576.0,52.4543,52.5583,52.4543,52.5583,6576.0
2018-09-24 11:00:00,55.64,55.64,55.54,55.55,11814.0,52.5677,52.5677,52.4732,52.4827,11814.0
2018-09-24 11:05:00,55.56,55.56,55.48,55.5,8180.0,52.4921,52.4921,52.4166,52.4354,8180.0
2018-09-24 11:10:00,55.49,55.5,55.45,55.45,20398.0,52.426,52.4354,52.3882,52.3882,20398.0
2018-09-24 11:15:00,55.51,55.52,55.45,55.5,8790.0,52.4449,52.4543,52.3882,52.4354,8790.0
2018-09-24 11:20:00,55.5,55.56,55.5,55.53,12810.0,52.4354,52.4921,52.4354,52.4638,12810.0
2018-09-24 11:25:00,55.58,55.58,55.5,55.5,5300.0,52.511,52.511,52.4354,52.4354,5300.0
2018-09-24 11:30:00,55.52,55.52,55.44,55.45,20242.0,52.4543,52.4543,52.3788,52.3882,20242.0
2018-09-24 11:35:00,55.43,55.47,55.43,55.44,5800.0,52.3693,52.4071,52.3693,52.3788,5800.0
2018-09-24 11:40:00,55.47,55.47,55.38,55.38,15680.0,52.4071,52.4071,52.3221,52.3221,15680.0
2018-09-24 11:45:00,55.38,55.43,55.34,55.39,10960.0,52.3221,52.3693,52.2843,52.3315,10960.0
2018-09-24 11:50:00,55.42,55.46,55.35,55.35,9250.0,52.3599,52.3977,52.2937,52.2937,9250.0
2018-09-24 11:55:00,55.36,55.38,55.34,55.34,7380.0,52.3032,52.3221,52.2843,52.2843,7380.0
2018-09-24 12:00:00,55.35,55.38,55.33,55.34,11926.0,52.2937,52.3221,52.2748,52.2843,11926.0
2018-09-24 12:05:00,55.35,55.38,55.27,55.29,13162.0,52.2937,52.3221,52.2181,52.237,13162.0
2018-09-24 12:10:00,55.27,55.3,55.25,55.25,20596.0,52.2181,52.2465,52.1993,52.1993,20596.0
2018-09-24 12:15:00,55.25,55.33,55.25,55.33,27750.0,52.1993,52.2748,52.1993,52.2748,27750.0
2018-09-24 12:20:00,55.32,55.33,55.29,55.32,8660.0,52.2654,52.2748,52.237,52.2654,8660.0
2018-09-24 12:25:00,55.32,55.35,55.31,55.31,1200.0,52.2654,52.2937,52.2559,52.2559,1200.0
2018-09-24 12:30:00,55.34,55.34,55.3,55.3,9610.0,52.2843,52.2843,52.2465,52.2465,9610.0
2018-09-24 12:35:00,55.3,55.3,55.27,55.27,830.0,52.2465,52.2465,52.2181,52.2181,830.0
2018-09-24 12:40:00,55.28,55.33,55.27,55.32,5688.0,52.2276,52.2748,52.2181,52.2654,5688.0
2018-09-24 12:45:00,55.35,55.37,55.3,55.36,14458.0,52.2937,52.3126,52.2465,52.3032,14458.0
2018-09-24 12:50:00,55.38,55.38,55.31,55.33,11774.0,52.3221,52.3221,52.2559,52.2748,11774.0
2018-09-24 12:55:00,55.31,55.31,55.24,55.25,26522.0,52.2559,52.2559,52.1898,52.1993,26522.0
2018-09-24 13:00:00,55.27,55.29,55.23,55.29,15460.0,52.2181,52.237,52.1804,52.237,15460.0
2018-09-24 13:05:00,55.29,55.32,55.28,55.3,12014.0,52.237,52.2654,52.2276,52.2465,12014.0
2018-09-24 13:10:00,55.3,55.34,55.3,55.3,2470.0,52.2465,52.2843,52.2465,52.2465,2470.0
2018-09-24 13:15:00,55.29,55.29,55.26,55.27,2612.0,52.237,52.237,52.2087,52.2181,2612.0
2018-09-24 13:20:00,55.38,55.4,55.36,55.36,10576.0,52.3221,52.341,52.3032,52.3032,10576.0
2018-09-24 13:25:00,55.38,55.38,55.29,55.3,6300.0,52.3221,52.3221,52.237,52.2465,6300.0
2018-09-24 13:30:00,55.32,55.38,55.31,55.38,2842.0,52.2654,52.3221,52.2559,52.3221,2842.0
2018-09-24 13:35:00,55.38,55.39,55.33,55.35,8720.0,52.3221,52.3315,52.2748,52.2937,8720.0
2018-09-24 13:40:00,55.38,55.45,55.38,55.43,20692.0,52.3221,52.3882,52.3221,52.3693,20692.0
2018-09-24 13:45:00,55.43,55.44,55.39,55.39,13000.0,52.3693,52.3788,52.3315,52.3315,13000.0
2018-09-24 13:50:00,55.38,55.41,55.36,55.36,12900.0,52.3221,52.3504,52.3032,52.3032,12900.0
2018-09-24 13:55:00,55.35,55.4,55.35,55.38,10800.0,52.2937,52.341,52.2937,52.3221,10800.0
2018-09-24 14:00:00,55.37,55.41,55.37,55.41,6200.0,52.3126,52.3504,52.3126,52.3504,6200.0
2018-09-24 14:05:00,55.41,55.42,55.38,55.41,9462.0,52.3504,52.3599,52.3221,52.3504,9462.0
2018-09-24 14:10:00,55.41,55.45,55.41,55.45,11028.0,52.3504,52.3882,52.3504,52.3882,11028.0
2018-09-24 14:15:00,55.45,55.46,55.42,55.42,7900.0,52.3882,52.3977,52.3599,52.3599,7900.0
2018-09-24 14:20:00,55.43,55.43,55.37,55.37,5982.0,52.3693,52.3693,52.3126,52.3126,5982.0
2018-09-24 14:25:00,55.34,55.42,55.34,55.42,11444.0,52.2843,52.3599,52.2843,52.3599,11444.0
2018-09-24 14:30:00,55.39,55.44,55.36,55.38,11782.0,52.3315,52.3788,52.3032,52.3221,11782.0
2018-09-24 14:35:00,55.38,55.46,55.38,55.44,6722.0,52.3221,52.3977,52.3221,52.3788,6722.0
2018-09-24 14:40:00,55.46,55.46,55.42,55.42,4400.0,52.3977,52.3977,52.3599,52.3599,4400.0
2018-09-24 14:45:00,55.43,55.44,55.41,55.43,5180.0,52.3693,52.3788,52.3504,52.3693,5180.0
2018-09-24 14:50:00,55.44,55.49,55.43,55.49,10576.0,52.3788,52.426,52.3693,52.426,10576.0
2018-09-24 14:55:00,55.49,55.49,55.4,55.4,7000.0,52.426,52.426,52.341,52.341,7000.0
2018-09-24 15:00:00,55.38,55.49,55.38,55.46,5802.0,52.3221,52.426,52.3221,52.3977,5802.0
2018-09-24 15:05:00,55.47,55.54,55.47,55.51,8552.0,52.4071,52.4732,52.4071,52.4449,8552.0
2018-09-24 15:10:00,55.56,55.56,55.49,55.49,12598.0,52.4921,52.4921,52.426,52.426,12598.0
2018-09-24 15:15:00,55.49,55.5,55.46,55.5,7796.0,52.426,52.4354,52.3977,52.4354,7796.0
2018-09-24 15:20:00,55.49,55.52,55.47,55.49,3900.0,52.426,52.4543,52.4071,52.426,3900.0
2018-09-24 15:25:00,55.48,55.5,55.48,55.49,3846.0,52.4166,52.4354,52.4166,52.426,3846.0
2018-09-24 15:30:00,55.48,55.48,55.4,55.42,17002.0,52.4166,52.4166,52.341,52.3599,17002.0
2018-09-24 15:35:00,55.39,55.42,55.37,55.42,7900.0,52.3315,52.3599,52.3126,52.3599,7900.0
2018-09-24 15:40:00,55.38,55.39,55.36,55.38,9072.0,52.3221,52.3315,52.3032,52.3221,9072.0
2018-09-24 15:45:00,55.41,55.43,55.38,55.43,9008.0,52.3504,52.3693,52.3221,52.3693,9008.0
2018-09-24 15:50:00,55.41,55.43,55.38,55.38,8414.0,52.3504,52.3693,52.3221,52.3221,8414.0
2018-09-24 15:55:00,55.38,55.42,55.33,55.34,29432.0,52.3221,52.3599,52.2748,52.2843,29432.0
2018-09-25 09:30:00,55.7,55.74,55.54,55.6,48878.0,52.6244,52.6622,52.4732,52.5299,48878.0
2018-09-25 09:35:00,55.57,55.67,55.57,55.66,5524.0,52.5016,52.5961,52.5016,52.5866,5524.0
2018-09-25 09:40:00,55.63,55.76,55.63,55.69,29340.0,52.5583,52.6811,52.5583,52.615,29340.0
2018-09-25 09:45:00,55.66,55.67,55.56,55.56,23400.0,52.5866,52.5961,52.4921,52.4921,23400.0
2018-09-25 09:50:00,55.54,55.6,55.54,55.58,6578.0,52.4732,52.5299,52.4732,52.511,6578.0
2018-09-25 09:55:00,55.6,55.62,55.55,55.55,3004.0,52.5299,52.5488,52.4827,52.4827,3004.0
2018-09-25 10:00:00,55.52,55.6,55.47,55.59,15576.0,52.4543,52.5299,52.4071,52.5205,15576.0
2018-09-25 10:05:00,55.62,55.62,55.49,55.49,3882.0,52.5488,52.5488,52.426,52.426,3882.0
2018-09-25 10:10:00,55.41,55.44,55.41,55.44,2000.0,52.3504,52.3788,52.3504,52.3788,2000.0
2018-09-25 10:15:00,55.56,55.59,55.56,55.56,2888.0,52.4921,52.5205,52.4921,52.4921,2888.0
2018-09-25 10:20:00,55.5,55.55,55.49,55.55,4296.0,52.4354,52.4827,52.426,52.4827,4296.0
2018-09-25 10:25:00,55.51,55.52,55.47,55.47,8554.0,52.4449,52.4543,52.4071,52.4071,8554.0
2018-09-25 10:30:00,55.49,55.51,55.44,55.47,7290.0,52.426,52.4449,52.3788,52.4071,7290.0
2018-09-25 10:35:00,55.43,55.46,55.35,55.38,16752.0,52.3693,52.3977,52.2937,52.3221,16752.0
2018-09-25 10:40:00,55.38,55.43,55.35,55.43,11364.0,52.3221,52.3693,52.2937,52.3693,11364.0
2018-09-25 10:45:00,55.45,55.5,55.45,55.49,6400.0,52.3882,52.4354,52.3882,52.426,6400.0
2018-09-25 10:50:00,55.48,55.51,55.47,55.47,6690.0,52.4166,52.4449,52.4071,52.4071,6690.0
2018-09-25 10:55:00,55.46,55.46,55.24,55.24,12738.0,52.3977,52.3977,52.1898,52.1898,12738.0
2018-09-25 11:00:00,55.21,55.22,55.03,55.18,40244.0,52.1615,52.1709,51.9914,52.1331,40244.0
2018-09-25 11:05:00,55.19,55.3,55.18,55.3,18460.0,52.1426,52.2465,52.1331,52.2465,18460.0
2018-09-25 11:10:00,55.35,55.41,55.33,55.41,6722.0,52.2937,52.3504,52.2748,52.3504,6722.0
2018-09-25 11:15:00,55.41,55.43,55.36,55.43,12468.0,52.3504,52.3693,52.3032,52.3693,12468.0
2018-09-25 11:20:00,55.39,55.42,55.37,55.41,16446.0,52.3315,52.3599,52.3126,52.3504,16446.0
2018-09-25 11:25:00,55.45,55.49,55.45,55.48,22720.0,52.3882,52.426,52.3882,52.4166,22720.0
2018-09-25 11:30:00,55.55,55.56,55.5,55.52,31964.0,52.4827,52.4921,52.4354,52.4543,31964.0
2018-09-25 11:35:00,55.52,55.52,55.49,55.49,3680.0,52.4543,52.4543,52.426,52.426,3680.0
2018-09-25 11:40:00,55.51,55.51,55.5,55.51,400.0,52.4449,52.4449,52.4354,52.4449,400.0
2018-09-25 11:45:00,55.51,55.51,55.5,55.51,1400.0,52.4449,52.4449,52.4354,52.4449,1400.0
2018-09-25 11:50:00,55.47,55.51,55.47,55.5,2150.0,52.4071,52.4449,52.4071,52.4354,2150.0
2018-09-25 11:55:00,55.51,55.51,55.45,55.45,2492.0,52.4449,52.4449,52.3882,52.3882,2492.0
2018-09-25 12:00:00,55.49,55.56,55.49,55.56,3398.0,52.426,52.4921,52.426,52.4921,3398.0
2018-09-25 12:05:00,55.56,55.6,55.56,55.56,6100.0,52.4921,52.5299,52.4921,52.4921,6100.0
2018-09-25 12:10:00,55.61,55.62,55.58,55.58,26382.0,52.5394,52.5488,52.511,52.511,26382.0
2018-09-25 12:15:00,55.58,55.58,55.58,55.58,0.0,52.511,52.511,52.511,52.511,0.0
2018-09-25 12:20:00,55.55,55.57,55.55,55.57,2300.0,52.4827,52.5016,52.4827,52.5016,2300.0
2018-09-25 12:25:00,55.55,55.57,55.55,55.55,1200.0,52.4827,52.5016,52.4827,52.4827,1200.0
2018-09-25 12:30:00,55.53,55.54,55.52,55.53,5600.0,52.4638,52.4732,52.4543,52.4638,5600.0
2018-09-25 12:35:00,55.5,55.5,55.49,55.49,680.0,52.4354,52.4354,52.426,52.426,680.0
2018-09-25 12:40:00,55.49,55.49,55.46,55.46,2400.0,52.426,52.426,52.3977,52.3977,2400.0
2018-09-25 12:45:00,55.43,55.43,55.38,55.38,6702.0,52.3693,52.3693,52.3221,52.3221,6702.0
2018-09-25 12:50:00,55.36,55.41,55.36,55.41,14600.0,52.3032,52.3504,52.3032,52.3504,14600.0
2018-09-25 12:55:00,55.4,55.41,55.37,55.4,5300.0,52.341,52.3504,52.3126,52.341,5300.0
2018-09-25 13:00:00,55.38,55.38,55.32,55.34,3400.0,52.3221,52.3221,52.2654,52.2843,3400.0
2018-09-25 13:05:00,55.33,55.36,55.31,55.31,5216.0,52.2748,52.3032,52.2559,52.2559,5216.0
2018-09-25 13:10:00,55.32,55.32,55.27,55.29,5092.0,52.2654,52.2654,52.2181,52.237,5092.0
2018-09-25 13:15:00,55.3,55.31,55.27,55.31,9000.0,52.2465,52.2559,52.2181,52.2559,9000.0
2018-09-25 13:20:00,55.27,55.29,55.27,55.27,600.0,52.2181,52.237,52.2181,52.2181,600.0
2018-09-25 13:25:00,55.27,55.29,55.25,55.25,11406.0,52.2181,52.237,52.1993,52.1993,11406.0
2018-09-25 13:30:00,55.22,55.23,55.2,55.23,7000.0,52.1709,52.1804,52.152,52.1804,7000.0
2018-09-25 13:35:00,55.2,55.21,55.2,55.21,4200.0,52.152,52.1615,52.152,52.1615,4200.0
2018-09-25 13:40:00,55.19,55.19,54.98,54.99,36034.0,52.1426,52.1426,51.9442,51.9536,36034.0
2018-09-25 13:45:00,55.0,55.04,54.98,55.02,7600.0,51.9631,52.0008,51.9442,51.982,7600.0
2018-09-25 13:50:00,55.02,55.04,54.99,55.02,7400.0,51.982,52.0008,51.9536,51.982,7400.0
2018-09-25 13:55:00,55.02,55.02,54.96,55.02,19800.0,51.982,51.982,51.9253,51.982,19800.0
2018-09-25 14:00:00,55.02,55.02,54.97,55.02,14628.0,51.982,51.982,51.9347,51.982,14628.0
2018-09-25 14:05:00,55.02,55.02,54.97,54.97,3550.0,51.982,51.982,51.9347,51.9347,3550.0
2018-09-25 14:10:00,55.0,55.01,55.0,55.0,200.0,51.9631,51.9725,51.9631,51.9631,200.0
2018-09-25 14:15:00,54.99,55.02,54.99,55.02,1170.0,51.9536,51.982,51.9536,51.982,1170.0
2018-09-25 14:20:00,55.05,55.07,55.05,55.05,7114.0,52.0103,52.0292,52.0103,52.0103,7114.0
2018-09-25 14:25:00,55.06,55.1,55.06,55.08,16900.0,52.0197,52.0575,52.0197,52.0386,16900.0
2018-09-25 14:30:00,55.05,55.05,54.98,54.98,15496.0,52.0103,52.0103,51.9442,51.9442,15496.0
2018-09-25 14:35:00,54.98,54.98,54.95,54.97,11000.0,51.9442,51.9442,51.9158,51.9347,11000.0
2018-09-25 14:40:00,55.01,55.01,54.96,54.97,7400.0,51.9725,51.9725,51.9253,51.9347,7400.0
2018-09-25 14:45:00,54.95,54.98,54.88,54.89,23262.0,51.9158,51.9442,51.8497,51.8591,23262.0
2018-09-25 14:50:00,54.9,54.92,54.86,54.91,5880.0,51.8686,51.8875,51.8308,51.878,5880.0
2018-09-25 14:55:00,54.92,54.94,54.91,54.94,2342.0,51.8875,51.9064,51.878,51.9064,2342.0
2018-09-25 15:00:00,54.95,54.97,54.91,54.93,9800.0,51.9158,51.9347,51.878,51.8969,9800.0
2018-09-25 15:05:00,54.93,54.95,54.92,54.94,11474.0,51.8969,51.9158,51.8875,51.9064,11474.0
2018-09-25 15:10:00,54.95,55.0,54.93,54.93,24632.0,51.9158,51.9631,51.8969,51.8969,24632.0
2018-09-25 15:15:00,54.94,54.95,54.9,54.91,10538.0,51.9064,51.9158,51.8686,51.878,10538.0
2018-09-25 15:20:00,54.9,54.97,54.9,54.97,13940.0,51.8686,51.9347,51.8686,51.9347,13940.0
2018-09-25 15:25:00,54.97,55.01,54.96,54.99,29788.0,51.9347,51.9725,51.9253,51.9536,29788.0
2018-09-25 15:30:00,54.99,55.01,54.94,54.94,5020.0,51.9536,51.9725,51.9064,51.9064,5020.0
2018-09-25 15:35:00,54.95,55.02,54.93,55.0,24786.0,51.9158,51.982,51.8969,51.9631,24786.0
2018-09-25 15:40:00,55.0,55.0,54.93,54.93,24736.0,51.9631,51.9631,51.8969,51.8969,24736.0
2018-09-25 15:45:00,54.93,54.98,54.93,54.96,20342.0,51.8969,51.9442,51.8969,51.9253,20342.0
2018-09-25 15:50:00,54.95,54.96,54.89,54.89,18384.0,51.9158,51.9253,51.8591,51.8591,18384.0
2018-09-25 15:55:00,54.89,54.93,54.77,54.88,51190.0,51.8591,51.8969,51.7458,51.8497,51190.0
2018-09-26 09:30:00,54.96,55.04,54.94,54.96,35104.0,51.9582,52.0338,51.9393,51.9582,35104.0
2018-09-26 09:35:00,54.9,55.18,54.87,55.16,35048.0,51.9015,52.1662,51.8731,52.1473,35048.0
2018-09-26 09:40:00,55.19,55.19,55.08,55.09,14508.0,52.1756,52.1756,52.0716,52.0811,14508.0
2018-09-26 09:45:00,55.09,55.15,55.09,55.12,1400.0,52.0811,52.1378,52.0811,52.1095,1400.0
2018-09-26 09:50:00,55.1,55.17,55.1,55.17,12460.0,52.0906,52.1567,52.0906,52.1567,12460.0
2018-09-26 09:55:00,55.18,55.19,55.1,55.1,5480.0,52.1662,52.1756,52.0906,52.0906,5480.0
2018-09-26 10:00:00,55.15,55.15,55.01,55.01,2968.0,52.1378,52.1378,52.0055,52.0055,2968.0
2018-09-26 10:05:00,55.01,55.02,54.93,54.93,6474.0,52.0055,52.0149,51.9298,51.9298,6474.0
2018-09-26 10:10:00,54.88,54.96,54.87,54.95,39716.0,51.8826,51.9582,51.8731,51.9487,39716.0
2018-09-26 10:15:00,54.99,55.02,54.98,55.01,1400.0,51.9866,52.0149,51.9771,52.0055,1400.0
2018-09-26 10:20:00,55.07,55.07,55.07,55.07,800.0,52.0622,52.0622,52.0622,52.0622,800.0
2018-09-26 10:25:00,55.09,55.12,55.08,55.08,14518.0,52.0811,52.1095,52.0716,52.0716,14518.0
2018-09-26 10:30:00,55.08,55.08,55.06,55.07,5070.0,52.0716,52.0716,52.0527,52.0622,5070.0
2018-09-26 10:35:00,55.01,55.1,55.01,55.1,3762.0,52.0055,52.0906,52.0055,52.0906,3762.0
2018-09-26 10:40:00,55.07,55.07,54.99,55.06,3814.0,52.0622,52.0622,51.9866,52.0527,3814.0
2018-09-26 10:45:00,55.11,55.12,55.11,55.11,3628.0,52.1,52.1095,52.1,52.1,3628.0
2018-09-26 10:50:00,55.13,55.14,55.13,55.13,3172.0,52.1189,52.1284,52.1189,52.1189,3172.0
2018-09-26 10:55:00,55.15,55.21,55.15,55.2,11252.0,52.1378,52.1945,52.1378,52.1851,11252.0
2018-09-26 11:00:00,55.19,55.19,55.18,55.18,780.0,52.1756,52.1756,52.1662,52.1662,780.0
2018-09-26 11:05:00,55.13,55.18,55.13,55.17,4600.0,52.1189,52.1662,52.1189,52.1567,4600.0
2018-09-26 11:10:00,55.17,55.17,55.12,55.12,3216.0,52.1567,52.1567,52.1095,52.1095,3216.0
2018-09-26 11:15:00,55.13,55.17,55.13,55.17,9598.0,52.1189,52.1567,52.1189,52.1567,9598.0
2018-09-26 11:20:00,55.2,55.2,55.14,55.15,2076.0,52.1851,52.1851,52.1284,52.1378,2076.0
2018-09-26 11:25:00,55.13,55.2,55.13,55.2,1400.0,52.1189,52.1851,52.1189,52.1851,1400.0
2018-09-26 11:30:00,55.23,55.23,55.18,55.18,2048.0,52.2135,52.2135,52.1662,52.1662,2048.0
2018-09-26 11:35:00,55.17,55.17,55.17,55.17,200.0,52.1567,52.1567,52.1567,52.1567,200.0
2018-09-26 11:40:00,55.13,55.13,55.12,55.12,660.0,52.1189,52.1189,52.1095,52.1095,660.0
2018-09-26 11:45:00,55.15,55.16,55.15,55.15,3198.0,52.1378,52.1473,52.1378,52.1378,3198.0
2018-09-26 11:50:00,55.1,55.1,55.07,55.07,4948.0,52.0906,52.0906,52.0622,52.0622,4948.0
2018-09-26 11:55:00,55.12,55.13,55.12,55.13,400.0,52.1095,52.1189,52.1095,52.1189,400.0
2018-09-26 12:00:00,55.13,55.13,55.13,55.13,362.0,52.1189,52.1189,52.1189,52.1189,362.0
2018-09-26 12:05:00,55.13,55.13,55.09,55.1,3800.0,52.1189,52.1189,52.0811,52.0906,3800.0
2018-09-26 12:10:00,55.11,55.13,55.1,55.13,5194.0,52.1,52.1189,52.0906,52.1189,5194.0
2018-09-26 12:15:00,55.13,55.15,55.13,55.15,4200.0,52.1189,52.1378,52.1189,52.1378,4200.0
2018-09-26 12:20:00,55.14,55.17,55.14,55.17,1600.0,52.1284,52.1567,52.1284,52.1567,1600.0
2018-09-26 12:25:00,55.19,55.2,55.18,55.2,2800.0,52.1756,52.1851,52.1662,52.1851,2800.0
2018-09-26 12:30:00,55.2,55.25,55.2,55.25,4900.0,52.1851,52.2324,52.1851,52.2324,4900.0
2018-09-26 12:35:00,55.24,55.26,55.24,55.26,800.0,52.2229,52.2418,52.2229,52.2418,800.0
2018-09-26 12:40:00,55.24,55.24,55.23,55.23,2482.0,52.2229,52.2229,52.2135,52.2135,2482.0
2018-09-26 12:45:00,55.23,55.26,55.23,55.25,2800.0,52.2135,52.2418,52.2135,52.2324,2800.0
2018-09-26 12:50:00,55.27,55.28,55.27,55.28,2162.0,52.2513,52.2607,52.2513,52.2607,2162.0
2018-09-26 12:55:00,55.27,55.32,55.27,55.32,1734.0,52.2513,52.2985,52.2513,52.2985,1734.0
2018-09-26 13:00:00,55.33,55.34,55.3,55.32,5070.0,52.308,52.3174,52.2796,52.2985,5070.0
2018-09-26 13:05:00,55.31,55.31,55.28,55.28,4200.0,52.2891,52.2891,52.2607,52.2607,4200.0
2018-09-26 13:10:00,55.28,55.28,55.28,55.28,600.0,52.2607,52.2607,52.2607,52.2607,600.0
2018-09-26 13:15:00,55.27,55.27,55.27,55.27,1400.0,52.2513,52.2513,52.2513,52.2513,1400.0
2018-09-26 13:20:00,55.27,55.27,55.25,55.26,700.0,52.2513,52.2513,52.2324,52.2418,700.0
2018-09-26 13:25:00,55.24,55.24,55.22,55.22,1600.0,52.2229,52.2229,52.204,52.204,1600.0
2018-09-26 13:30:00,55.21,55.23,55.21,55.21,1000.0,52.1945,52.2135,52.1945,52.1945,1000.0
2018-09-26 13:35:00,55.2,55.23,55.2,55.22,1200.0,52.1851,52.2135,52.1851,52.204,1200.0
2018-09-26 13:40:00,55.17,55.18,55.17,55.18,3574.0,52.1567,52.1662,52.1567,52.1662,3574.0
2018-09-26 13:45:00,55.19,55.19,55.13,55.13,3222.0,52.1756,52.1756,52.1189,52.1189,3222.0
2018-09-26 13:50:00,55.1,55.11,55.1,55.1,2200.0,52.0906,52.1,52.0906,52.0906,2200.0
2018-09-26 13:55:00,55.13,55.15,55.13,55.13,6900.0,52.1189,52.1378,52.1189,52.1189,6900.0
2018-09-26 14:00:00,55.15,55.43,55.11,55.38,35536.0,52.1378,52.4025,52.1,52.3553,35536.0
2018-09-26 14:05:00,55.38,55.39,55.18,55.18,7398.0,52.3553,52.3647,52.1662,52.1662,7398.0
2018-09-26 14:10:00,55.21,55.31,55.19,55.27,13322.0,52.1945,52.2891,52.1756,52.2513,13322.0
2018-09-26 14:15:00,55.31,55.52,55.3,55.46,51278.0,52.2891,52.4876,52.2796,52.4309,51278.0
2018-09-26 14:20:00,55.47,55.47,55.4,55.43,13074.0,52.4403,52.4403,52.3742,52.4025,13074.0
2018-09-26 14:25:00,55.32,55.33,55.3,55.32,9300.0,52.2985,52.308,52.2796,52.2985,9300.0
2018-09-26 14:30:00,55.35,55.38,55.35,55.35,3150.0,52.3269,52.3553,52.3269,52.3269,3150.0
2018-09-26 14:35:00,55.25,55.31,55.19,55.26,4000.0,52.2324,52.2891,52.1756,52.2418,4000.0
2018-09-26 14:40:00,55.25,55.25,55.16,55.16,3228.0,52.2324,52.2324,52.1473,52.1473,3228.0
2018-09-26 14:45:00,55.13,55.14,54.99,55.1,18206.0,52.1189,52.1284,51.9866,52.0906,18206.0
2018-09-26 14:50:00,55.07,55.07,55.01,55.02,3000.0,52.0622,52.0622,52.0055,52.0149,3000.0
2018-09-26 14:55:00,54.99,55.07,54.99,55.01,10114.0,51.9866,52.0622,51.9866,52.0055,10114.0
2018-09-26 15:00:00,54.99,54.99,54.9,54.96,22336.0,51.9866,51.9866,51.9015,51.9582,22336.0
2018-09-26 15:05:00,54.93,54.94,54.86,54.94,30812.0,51.9298,51.9393,51.8637,51.9393,30812.0
2018-09-26 15:10:00,54.99,54.99,54.95,54.99,12492.0,51.9866,51.9866,51.9487,51.9866,12492.0
2018-09-26 15:15:00,55.01,55.07,55.01,55.06,3150.0,52.0055,52.0622,52.0055,52.0527,3150.0
2018-09-26 15:20:00,55.06,55.14,55.06,55.13,13000.0,52.0527,52.1284,52.0527,52.1189,13000.0
2018-09-26 15:25:00,55.1,55.11,55.05,55.05,7894.0,52.0906,52.1,52.0433,52.0433,7894.0
2018-09-26 15:30:00,55.04,55.04,54.85,54.87,11646.0,52.0338,52.0338,51.8542,51.8731,11646.0
2018-09-26 15:35:00,54.84,54.84,54.7,54.73,14142.0,51.8448,51.8448,51.7124,51.7408,14142.0
2018-09-26 15:40:00,54.71,54.73,54.48,54.48,40736.0,51.7219,51.7408,51.5044,51.5044,40736.0
2018-09-26 15:45:00,54.47,54.47,53.97,54.1,66932.0,51.495,51.495,51.0223,51.1452,66932.0
2018-09-26 15:50:00,54.07,54.22,54.04,54.08,42412.0,51.1168,51.2586,51.0885,51.1263,42412.0
2018-09-26 15:55:00,54.12,54.21,54.02,54.19,41988.0,51.1641,51.2492,51.0695,51.2303,41988.0
2018-09-27 09:30:00,54.56,54.58,54.18,54.24,67348.0,51.58,51.599,51.2208,51.2775,67348.0
2018-09-27 09:35:00,54.22,54.29,54.11,54.29,26242.0,51.2586,51.3248,51.1546,51.3248,26242.0
2018-09-27 09:40:00,54.35,54.42,54.27,54.38,26566.0,51.3815,51.4477,51.3059,51.4099,26566.0
2018-09-27 09:45:00,54.42,54.5,54.26,54.3,20206.0,51.4477,51.5233,51.2964,51.3343,20206.0
2018-09-27 09:50:00,54.32,54.38,54.25,54.37,12842.0,51.3532,51.4099,51.287,51.4004,12842.0
2018-09-27 09:55:00,54.39,54.42,54.33,54.34,27746.0,51.4193,51.4477,51.3626,51.3721,27746.0
2018-09-27 10:00:00,54.37,54.65,54.37,54.55,29778.0,51.4004,51.6651,51.4004,51.5706,29778.0
2018-09-27 10:05:00,54.56,54.6,54.5,54.55,14104.0,51.58,51.6179,51.5233,51.5706,14104.0
2018-09-27 10:10:00,54.58,54.58,54.47,54.49,3418.0,51.599,51.599,51.495,51.5139,3418.0
2018-09-27 10:15:00,54.5,54.52,54.49,54.51,5492.0,51.5233,51.5422,51.5139,51.5328,5492.0
2018-09-27 10:20:00,54.51,54.52,54.44,54.52,2940.0,51.5328,51.5422,51.4666,51.5422,2940.0
2018-09-27 10:25:00,54.56,54.68,54.56,54.68,18776.0,51.58,51.6935,51.58,51.6935,18776.0
2018-09-27 10:30:00,54.72,54.73,54.67,54.67,11650.0,51.7313,51.7408,51.684,51.684,11650.0
2018-09-27 10:35:00,54.72,54.85,54.72,54.8,14710.0,51.7313,51.8542,51.7313,51.8069,14710.0
2018-09-27 10:40:00,54.84,54.91,54.82,54.88,11626.0,51.8448,51.9109,51.8258,51.8826,11626.0
2018-09-27 10:45:00,54.84,54.87,54.8,54.82,13574.0,51.8448,51.8731,51.8069,51.8258,13574.0
2018-09-27 10:50:00,54.85,54.87,54.71,54.75,1800.0,51.8542,51.8731,51.7219,51.7597,1800.0
2018-09-27 10:55:00,54.74,54.78,54.72,54.74,16150.0,51.7502,51.788,51.7313,51.7502,16150.0
2018-09-27 11:00:00,54.81,54.93,54.81,54.93,20412.0,51.8164,51.9298,51.8164,51.9298,20412.0
2018-09-27 11:05:00,54.88,54.9,54.86,54.87,3632.0,51.8826,51.9015,51.8637,51.8731,3632.0
2018-09-27 11:10:00,54.79,54.79,54.73,54.74,8842.0,51.7975,51.7975,51.7408,51.7502,8842.0
2018-09-27 11:15:00,54.8,54.85,54.8,54.85,2156.0,51.8069,51.8542,51.8069,51.8542,2156.0
2018-09-27 11:20:00,54.84,54.9,54.84,54.9,4080.0,51.8448,51.9015,51.8448,51.9015,4080.0
2018-09-27 11:25:00,54.84,54.87,54.82,54.87,2150.0,51.8448,51.8731,51.8258,51.8731,2150.0
2018-09-27 11:30:00,54.86,54.87,54.79,54.8,14382.0,51.8637,51.8731,51.7975,51.8069,14382.0
2018-09-27 11:35:00,54.82,54.87,54.76,54.85,50040.0,51.8258,51.8731,51.7691,51.8542,50040.0
2018-09-27 11:40:00,54.87,54.95,54.87,54.92,14900.0,51.8731,51.9487,51.8731,51.9204,14900.0
2018-09-27 11:45:00,54.97,54.98,54.94,54.95,5650.0,51.9677,51.9771,51.9393,51.9487,5650.0
2018-09-27 11:50:00,54.95,54.98,54.95,54.98,2258.0,51.9487,51.9771,51.9487,51.9771,2258.0
2018-09-27 11:55:00,54.98,55.06,54.98,55.05,12990.0,51.9771,52.0527,51.9771,52.0433,12990.0
2018-09-27 12:00:00,55.08,55.13,55.07,55.13,15310.0,52.0716,52.1189,52.0622,52.1189,15310.0
2018-09-27 12:05:00,55.13,55.17,55.1,55.12,5914.0,52.1189,52.1567,52.0906,52.1095,5914.0
2018-09-27 12:10:00,55.09,55.09,55.05,55.05,1600.0,52.0811,52.0811,52.0433,52.0433,1600.0
2018-09-27 12:15:00,55.12,55.18,55.11,55.18,4710.0,52.1095,52.1662,52.1,52.1662,4710.0
2018-09-27 12:20:00,55.14,55.16,55.11,55.11,5864.0,52.1284,52.1473,52.1,52.1,5864.0
2018-09-27 12:25:00,55.1,55.15,55.09,55.15,16740.0,52.0906,52.1378,52.0811,52.1378,16740.0
2018-09-27 12:30:00,55.15,55.15,55.08,55.13,23000.0,52.1378,52.1378,52.0716,52.1189,23000.0
2018-09-27 12:35:00,55.12,55.15,55.1,55.15,3442.0,52.1095,52.1378,52.0906,52.1378,3442.0
2018-09-27 12:40:00,55.15,55.15,55.11,55.12,4218.0,52.1378,52.1378,52.1,52.1095,4218.0
2018-09-27 12:45:00,55.13,55.13,55.12,55.13,5600.0,52.1189,52.1189,52.1095,52.1189,5600.0
2018-09-27 12:50:00,55.17,55.18,55.13,55.13,3610.0,52.1567,52.1662,52.1189,52.1189,3610.0
2018-09-27 12:55:00,55.18,55.2,55.12,55.12,15240.0,52.1662,52.1851,52.1095,52.1095,15240.0
2018-09-27 13:00:00,55.06,55.08,55.05,55.08,4000.0,52.0527,52.0716,52.0433,52.0716,4000.0
2018-09-27 13:05:00,55.04,55.06,55.01,55.01,8000.0,52.0338,52.0527,52.0055,52.0055,8000.0
2018-09-27 13:10:00,55.01,55.01,54.95,54.98,4964.0,52.0055,52.0055,51.9487,51.9771,4964.0
2018-09-27 13:15:00,54.99,55.0,54.98,54.98,2540.0,51.9866,51.996,51.9771,51.9771,2540.0
2018-09-27 13:20:00,54.95,54.95,54.88,54.89,60600.0,51.9487,51.9487,51.8826,51.892,60600.0
2018-09-27 13:25:00,54.89,54.94,54.88,54.94,3010.0,51.892,51.9393,51.8826,51.9393,3010.0
2018-09-27 13:30:00,54.95,54.95,54.94,54.94,800.0,51.9487,51.9487,51.9393,51.9393,800.0
2018-09-27 13:35:00,54.99,54.99,54.95,54.95,1450.0,51.9866,51.9866,51.9487,51.9487,1450.0
2018-09-27 13:40:00,54.96,54.96,54.88,54.94,16796.0,51.9582,51.9582,51.8826,51.9393,16796.0
2018-09-27 13:45:00,54.94,54.97,54.94,54.94,2400.0,51.9393,51.9677,51.9393,51.9393,2400.0
2018-09-27 13:50:00,54.92,54.94,54.91,54.91,800.0,51.9204,51.9393,51.9109,51.9109,800.0
2018-09-27 13:55:00,54.91,54.92,54.91,54.92,11686.0,51.9109,51.9204,51.9109,51.9204,11686.0
2018-09-27 14:00:00,54.9,54.9,54.87,54.87,1400.0,51.9015,51.9015,51.8731,51.8731,1400.0
2018-09-27 14:05:00,54.84,54.84,54.73,54.79,15992.0,51.8448,51.8448,51.7408,51.7975,15992.0
2018-09-27 14:10:00,54.77,54.81,54.77,54.81,4920.0,51.7786,51.8164,51.7786,51.8164,4920.0
2018-09-27 14:15:00,54.81,54.86,54.81,54.86,600.0,51.8164,51.8637,51.8164,51.8637,600.0
2018-09-27 14:20:00,54.91,54.91,54.87,54.87,2804.0,51.9109,51.9109,51.8731,51.8731,2804.0
2018-09-27 14:25:00,54.88,54.88,54.85,54.87,13116.0,51.8826,51.8826,51.8542,51.8731,13116.0
2018-09-27 14:30:00,54.85,54.86,54.81,54.85,9800.0,51.8542,51.8637,51.8164,51.8542,9800.0
2018-09-27 14:35:00,54.76,54.79,54.76,54.79,11604.0,51.7691,51.7975,51.7691,51.7975,11604.0
2018-09-27 14:40:00,54.79,54.79,54.7,54.7,7470.0,51.7975,51.7975,51.7124,51.7124,7470.0
2018-09-27 14:45:00,54.71,54.71,54.68,54.68,1600.0,51.7219,51.7219,51.6935,51.6935,1600.0
2018-09-27 14:50:00,54.68,54.72,54.67,54.72,5200.0,51.6935,51.7313,51.684,51.7313,5200.0
2018-09-27 14:55:00,54.73,54.74,54.61,54.63,16516.0,51.7408,51.7502,51.6273,51.6462,16516.0
2018-09-27 15:00:00,54.65,54.71,54.65,54.66,7654.0,51.6651,51.7219,51.6651,51.6746,7654.0
2018-09-27 15:05:00,54.65,54.65,54.56,54.57,11146.0,51.6651,51.6651,51.58,51.5895,11146.0
2018-09-27 15:10:00,54.54,54.65,54.51,54.61,6684.0,51.5611,51.6651,51.5328,51.6273,6684.0
2018-09-27 15:15:00,54.6,54.67,54.6,54.65,3902.0,51.6179,51.684,51.6179,51.6651,3902.0
2018-09-27 15:20:00,54.65,54.66,54.55,54.59,13540.0,51.6651,51.6746,51.5706,51.6084,13540.0
2018-09-27 15:25:00,54.58,54.58,54.47,54.53,24358.0,51.599,51.599,51.495,51.5517,24358.0
2018-09-27 15:30:00,54.51,54.52,54.4,54.48,11408.0,51.5328,51.5422,51.4288,51.5044,11408.0
2018-09-27 15:35:00,54.49,54.49,54.38,54.43,18800.0,51.5139,51.5139,51.4099,51.4571,18800.0
2018-09-27 15:40:00,54.4,54.43,54.37,54.42,14268.0,51.4288,51.4571,51.4004,51.4477,14268.0
2018-09-27 15:45:00,54.44,54.5,54.44,54.47,20926.0,51.4666,51.5233,51.4666,51.495,20926.0
2018-09-27 15:50:00,54.46,54.51,54.42,54.51,10618.0,51.4855,51.5328,51.4477,51.5328,10618.0
2018-09-27 15:55:00,54.53,54.63,54.45,54.48,25232.0,51.5517,51.6462,51.4761,51.5044,25232.0
2018-09-28 09:30:00,54.09,54.23,54.03,54.2,25550.0,51.1357,51.2681,51.079,51.2397,25550.0
2018-09-28 09:35:00,54.23,54.32,54.18,54.25,9660.0,51.2681,51.3532,51.2208,51.287,9660.0
2018-09-28 09:40:00,54.31,54.32,54.27,54.27,13508.0,51.3437,51.3532,51.3059,51.3059,13508.0
2018-09-28 09:45:00,54.2,54.26,54.13,54.23,21776.0,51.2397,51.2964,51.1735,51.2681,21776.0
2018-09-28 09:50:00,54.2,54.29,54.2,54.29,9600.0,51.2397,51.3248,51.2397,51.3248,9600.0
2018-09-28 09:55:00,54.3,54.42,54.29,54.42,21246.0,51.3343,51.4477,51.3248,51.4477,21246.0
2018-09-28 10:00:00,54.43,54.54,54.43,54.45,41870.0,51.4571,51.5611,51.4571,51.4761,41870.0
2018-09-28 10:05:00,54.41,54.42,54.3,54.34,9428.0,51.4382,51.4477,51.3343,51.3721,9428.0
2018-09-28 10:10:00,54.34,54.34,54.26,54.27,7700.0,51.3721,51.3721,51.2964,51.3059,7700.0
2018-09-28 10:15:00,54.29,54.4,54.29,54.39,5894.0,51.3248,51.4288,51.3248,51.4193,5894.0
2018-09-28 10:20:00,54.43,54.48,54.35,54.38,19274.0,51.4571,51.5044,51.3815,51.4099,19274.0
2018-09-28 10:25:00,54.42,54.56,54.42,54.55,13940.0,51.4477,51.58,51.4477,51.5706,13940.0
2018-09-28 10:30:00,54.52,54.57,54.48,54.48,15100.0,51.5422,51.5895,51.5044,51.5044,15100.0
2018-09-28 10:35:00,54.52,54.65,54.52,54.65,17864.0,51.5422,51.6651,51.5422,51.6651,17864.0
2018-09-28 10:40:00,54.65,54.66,54.6,54.62,1716.0,51.6651,51.6746,51.6179,51.6368,1716.0
2018-09-28 10:45:00,54.62,54.7,54.62,54.65,10500.0,51.6368,51.7124,51.6368,51.6651,10500.0
2018-09-28 10:50:00,54.69,54.74,54.67,54.74,36992.0,51.7029,51.7502,51.684,51.7502,36992.0
2018-09-28 10:55:00,54.72,54.76,54.7,54.7,7216.0,51.7313,51.7691,51.7124,51.7124,7216.0
2018-09-28 11:00:00,54.69,54.76,54.69,54.71,25982.0,51.7029,51.7691,51.7029,51.7219,25982.0
2018-09-28 11:05:00,54.7,54.7,54.68,54.69,11702.0,51.7124,51.7124,51.6935,51.7029,11702.0
2018-09-28 11:10:00,54.8,54.85,54.76,54.83,3800.0,51.8069,51.8542,51.7691,51.8353,3800.0
2018-09-28 11:15:00,54.84,54.84,54.75,54.75,3400.0,51.8448,51.8448,51.7597,51.7597,3400.0
2018-09-28 11:20:00,54.78,54.83,54.77,54.83,2678.0,51.788,51.8353,51.7786,51.8353,2678.0
2018-09-28 11:25:00,54.81,54.82,54.77,54.77,9200.0,51.8164,51.8258,51.7786,51.7786,9200.0
2018-09-28 11:30:00,54.75,54.77,54.69,54.72,3660.0,51.7597,51.7786,51.7029,51.7313,3660.0
2018-09-28 11:35:00,54.77,54.79,54.77,54.79,1730.0,51.7786,51.7975,51.7786,51.7975,1730.0
2018-09-28 11:40:00,54.76,54.77,54.73,54.76,7000.0,51.7691,51.7786,51.7408,51.7691,7000.0
2018-09-28 11:45:00,54.73,54.75,54.72,54.74,21800.0,51.7408,51.7597,51.7313,51.7502,21800.0
2018-09-28 11:50:00,54.74,54.76,54.71,54.71,2200.0,51.7502,51.7691,51.7219,51.7219,2200.0
2018-09-28 11:55:00,54.73,54.74,54.73,54.73,2574.0,51.7408,51.7502,51.7408,51.7408,2574.0
2018-09-28 12:00:00,54.78,54.81,54.78,54.8,2560.0,51.788,51.8164,51.788,51.8069,2560.0
2018-09-28 12:05:00,54.74,54.74,54.73,54.74,1280.0,51.7502,51.7502,51.7408,51.7502,1280.0
2018-09-28 12:10:00,54.75,54.79,54.75,54.79,2400.0,51.7597,51.7975,51.7597,51.7975,2400.0
2018-09-28 12:15:00,54.79,54.82,54.75,54.76,4158.0,51.7975,51.8258,51.7597,51.7691,4158.0
2018-09-28 12:20:00,54.76,54.76,54.76,54.76,0.0,51.7691,51.7691,51.7691,51.7691,0.0
2018-09-28 12:25:00,54.77,54.78,54.76,54.76,2400.0,51.7786,51.788,51.7691,51.7691,2400.0
2018-09-28 12:30:00,54.73,54.74,54.73,54.74,2200.0,51.7408,51.7502,51.7408,51.7502,2200.0
2018-09-28 12:35:00,54.77,54.77,54.73,54.73,2600.0,51.7786,51.7786,51.7408,51.7408,2600.0
2018-09-28 12:40:00,54.71,54.72,54.71,54.71,1800.0,51.7219,51.7313,51.7219,51.7219,1800.0
2018-09-28 12:45:00,54.67,54.67,54.38,54.4,41048.0,51.684,51.684,51.4099,51.4288,41048.0
2018-09-28 12:50:00,54.42,54.55,54.42,54.55,18704.0,51.4477,51.5706,51.4477,51.5706,18704.0
2018-09-28 12:55:00,54.56,54.62,54.56,54.6,3358.0,51.58,51.6368,51.58,51.6179,3358.0
2018-09-28 13:00:00,54.6,54.6,54.58,54.6,9700.0,51.6179,51.6179,51.599,51.6179,9700.0
2018-09-28 13:05:00,54.63,54.63,54.58,54.59,700.0,51.6462,51.6462,51.599,51.6084,700.0
2018-09-28 13:10:00,54.6,54.66,54.59,54.66,32908.0,51.6179,51.6746,51.6084,51.6746,32908.0
2018-09-28 13:15:00,54.67,54.67,54.65,54.65,400.0,51.684,51.684,51.6651,51.6651,400.0
2018-09-28 13:20:00,54.74,54.75,54.74,54.74,1130.0,51.7502,51.7597,51.7502,51.7502,1130.0
2018-09-28 13:25:00,54.77,54.81,54.74,54.81,4698.0,51.7786,51.8164,51.7502,51.8164,4698.0
2018-09-28 13:30:00,54.83,54.88,54.83,54.88,5294.0,51.8353,51.8826,51.8353,51.8826,5294.0
2018-09-28 13:35:00,54.88,54.93,54.88,54.88,5344.0,51.8826,51.9298,51.8826,51.8826,5344.0
2018-09-28 13:40:00,54.9,54.9,54.84,54.84,1676.0,51.9015,51.9015,51.8448,51.8448,1676.0
2018-09-28 13:45:00,54.83,54.85,54.8,54.8,8400.0,51.8353,51.8542,51.8069,51.8069,8400.0
2018-09-28 13:50:00,54.81,54.88,54.81,54.88,2236.0,51.8164,51.8826,51.8164,51.8826,2236.0
2018-09-28 13:55:00,54.81,54.81,54.79,54.79,400.0,51.8164,51.8164,51.7975,51.7975,400.0
2018-09-28 14:00:00,54.76,54.77,54.71,54.71,2200.0,51.7691,51.7786,51.7219,51.7219,2200.0
2018-09-28 14:05:00,54.65,54.65,54.57,54.63,10500.0,51.6651,51.6651,51.5895,51.6462,10500.0
2018-09-28 14:10:00,54.6,54.6,54.55,54.56,14800.0,51.6179,51.6179,51.5706,51.58,14800.0
2018-09-28 14:15:00,54.61,54.61,54.6,54.6,2000.0,51.6273,51.6273,51.6179,51.6179,2000.0
2018-09-28 14:20:00,54.61,54.69,54.61,54.69,4800.0,51.6273,51.7029,51.6273,51.7029,4800.0
2018-09-28 14:25:00,54.68,54.68,54.68,54.68,200.0,51.6935,51.6935,51.6935,51.6935,200.0
2018-09-28 14:30:00,54.68,54.69,54.65,54.65,5032.0,51.6935,51.7029,51.6651,51.6651,5032.0
2018-09-28 14:35:00,54.66,54.66,54.6,54.6,5280.0,51.6746,51.6746,51.6179,51.6179,5280.0
2018-09-28 14:40:00,54.66,54.67,54.58,54.62,3200.0,51.6746,51.684,51.599,51.6368,3200.0
2018-09-28 14:45:00,54.59,54.59,54.51,54.51,4842.0,51.6084,51.6084,51.5328,51.5328,4842.0
2018-09-28 14:50:00,54.49,54.54,54.49,54.54,8516.0,51.5139,51.5611,51.5139,51.5611,8516.0
2018-09-28 14:55:00,54.55,54.55,54.47,54.48,12364.0,51.5706,51.5706,51.495,51.5044,12364.0
2018-09-28 15:00:00,54.48,54.52,54.44,54.44,4184.0,51.5044,51.5422,51.4666,51.4666,4184.0
2018-09-28 15:05:00,54.41,54.47,54.41,54.47,7280.0,51.4382,51.495,51.4382,51.495,7280.0
2018-09-28 15:10:00,54.47,54.49,54.45,54.45,2300.0,51.495,51.5139,51.4761,51.4761,2300.0
2018-09-28 15:15:00,54.4,54.42,54.38,54.41,5648.0,51.4288,51.4477,51.4099,51.4382,5648.0
2018-09-28 15:20:00,54.4,54.55,54.38,54.52,11252.0,51.4288,51.5706,51.4099,51.5422,11252.0
2018-09-28 15:25:00,54.5,54.51,54.48,54.51,5000.0,51.5233,51.5328,51.5044,51.5328,5000.0
2018-09-28 15:30:00,54.46,54.49,54.33,54.49,23270.0,51.4855,51.5139,51.3626,51.5139,23270.0
2018-09-28 15:35:00,54.47,54.48,54.43,54.44,11600.0,51.495,51.5044,51.4571,51.4666,11600.0
2018-09-28 15:40:00,54.48,54.54,54.4,54.4,9208.0,51.5044,51.5611,51.4288,51.4288,9208.0
2018-09-28 15:45:00,54.36,54.6,54.33,54.52,53452.0,51.391,51.6179,51.3626,51.5422,53452.0
2018-09-28 15:50:00,54.52,54.56,54.42,54.49,12542.0,51.5422,51.58,51.4477,51.5139,12542.0
2018-09-28 15:55:00,54.51,54.6,54.45,54.57,41582.0,51.5328,51.6179,51.4761,51.5895,41582.0
2018-10-01 09:30:00,55.63,55.77,55.6,55.65,55500.0,52.5916,52.724,52.5632,52.6105,55500.0
2018-10-01 09:35:00,55.68,55.74,55.51,55.51,63764.0,52.6389,52.6956,52.4782,52.4782,63764.0
2018-10-01 09:40:00,55.5,55.82,55.5,55.82,51444.0,52.4687,52.7712,52.4687,52.7712,51444.0
2018-10-01 09:45:00,55.82,55.91,55.81,55.88,25204.0,52.7712,52.8563,52.7618,52.828,25204.0
2018-10-01 09:50:00,55.88,55.93,55.85,55.87,30838.0,52.828,52.8752,52.7996,52.8185,30838.0
2018-10-01 09:55:00,55.89,55.97,55.84,55.96,19198.0,52.8374,52.913,52.7901,52.9036,19198.0
2018-10-01 10:00:00,55.96,56.06,55.95,56.02,51762.0,52.9036,52.9981,52.8941,52.9603,51762.0
2018-10-01 10:05:00,56.02,56.09,55.99,56.07,30004.0,52.9603,53.0265,52.9319,53.0076,30004.0
2018-10-01 10:10:00,56.07,56.16,56.07,56.14,25988.0,53.0076,53.0927,53.0076,53.0738,25988.0
2018-10-01 10:15:00,56.12,56.12,55.99,56.07,24156.0,53.0548,53.0548,52.9319,53.0076,24156.0
2018-10-01 10:20:00,56.09,56.19,56.09,56.11,13616.0,53.0265,53.121,53.0265,53.0454,13616.0
2018-10-01 10:25:00,56.13,56.14,56.1,56.13,9284.0,53.0643,53.0738,53.0359,53.0643,9284.0
2018-10-01 10:30:00,56.16,56.22,56.13,56.17,19742.0,53.0927,53.1494,53.0643,53.1021,19742.0
2018-10-01 10:35:00,56.13,56.16,56.08,56.15,12716.0,53.0643,53.0927,53.017,53.0832,12716.0
2018-10-01 10:40:00,56.15,56.15,56.06,56.1,42252.0,53.0832,53.0832,52.9981,53.0359,42252.0
2018-10-01 10:45:00,56.13,56.14,56.1,56.13,25600.0,53.0643,53.0738,53.0359,53.0643,25600.0
2018-10-01 10:50:00,56.15,56.15,56.07,56.14,11300.0,53.0832,53.0832,53.0076,53.0738,11300.0
2018-10-01 10:55:00,56.18,56.21,56.16,56.2,12378.0,53.1116,53.1399,53.0927,53.1305,12378.0
2018-10-01 11:00:00,56.21,56.27,56.19,56.24,58342.0,53.1399,53.1967,53.121,53.1683,58342.0
2018-10-01 11:05:00,56.27,56.28,56.23,56.23,13098.0,53.1967,53.2061,53.1588,53.1588,13098.0
2018-10-01 11:10:00,56.22,56.29,56.22,56.27,11364.0,53.1494,53.2156,53.1494,53.1967,11364.0
2018-10-01 11:15:00,56.28,56.28,56.17,56.21,8608.0,53.2061,53.2061,53.1021,53.1399,8608.0
2018-10-01 11:20:00,56.23,56.25,56.17,56.18,4900.0,53.1588,53.1777,53.1021,53.1116,4900.0
2018-10-01 11:25:00,56.18,56.19,56.15,56.17,3300.0,53.1116,53.121,53.0832,53.1021,3300.0
2018-10-01 11:30:00,56.13,56.13,56.06,56.12,10656.0,53.0643,53.0643,52.9981,53.0548,10656.0
2018-10-01 11:35:00,56.11,56.21,56.09,56.21,4540.0,53.0454,53.1399,53.0265,53.1399,4540.0
2018-10-01 11:40:00,56.21,56.24,56.2,56.24,6718.0,53.1399,53.1683,53.1305,53.1683,6718.0
2018-10-01 11:45:00,56.24,56.26,56.22,56.24,8234.0,53.1683,53.1872,53.1494,53.1683,8234.0
2018-10-01 11:50:00,56.26,56.27,56.24,56.27,2900.0,53.1872,53.1967,53.1683,53.1967,2900.0
2018-10-01 11:55:00,56.28,56.28,56.11,56.17,4212.0,53.2061,53.2061,53.0454,53.1021,4212.0
2018-10-01 12:00:00,56.17,56.18,56.1,56.11,5962.0,53.1021,53.1116,53.0359,53.0454,5962.0
2018-10-01 12:05:00,56.12,56.12,56.07,56.07,3700.0,53.0548,53.0548,53.0076,53.0076,3700.0
2018-10-01 12:10:00,56.08,56.09,56.04,56.06,5416.0,53.017,53.0265,52.9792,52.9981,5416.0
2018-10-01 12:15:00,56.04,56.06,56.02,56.06,2574.0,52.9792,52.9981,52.9603,52.9981,2574.0
2018-10-01 12:20:00,56.06,56.06,55.77,55.86,37106.0,52.9981,52.9981,52.724,52.809,37106.0
2018-10-01 12:25:00,55.84,55.88,55.81,55.81,11810.0,52.7901,52.828,52.7618,52.7618,11810.0
2018-10-01 12:30:00,55.79,55.82,55.79,55.81,10996.0,52.7429,52.7712,52.7429,52.7618,10996.0
2018-10-01 12:35:00,55.8,55.84,55.77,55.84,3812.0,52.7523,52.7901,52.724,52.7901,3812.0
2018-10-01 12:40:00,55.83,55.83,55.75,55.8,9894.0,52.7807,52.7807,52.7051,52.7523,9894.0
2018-10-01 12:45:00,55.79,55.79,55.72,55.72,31662.0,52.7429,52.7429,52.6767,52.6767,31662.0
2018-10-01 12:50:00,55.73,55.79,55.73,55.79,14612.0,52.6861,52.7429,52.6861,52.7429,14612.0
2018-10-01 12:55:00,55.79,55.81,55.77,55.8,2120.0,52.7429,52.7618,52.724,52.7523,2120.0
2018-10-01 13:00:00,55.8,55.84,55.8,55.84,1412.0,52.7523,52.7901,52.7523,52.7901,1412.0
2018-10-01 13:05:00,55.87,55.9,55.84,55.85,9300.0,52.8185,52.8469,52.7901,52.7996,9300.0
2018-10-01 13:10:00,55.86,55.9,55.85,55.9,2986.0,52.809,52.8469,52.7996,52.8469,2986.0
2018-10-01 13:15:00,55.91,55.94,55.88,55.92,19500.0,52.8563,52.8847,52.828,52.8658,19500.0
2018-10-01 13:20:00,55.92,55.94,55.91,55.91,2100.0,52.8658,52.8847,52.8563,52.8563,2100.0
2018-10-01 13:25:00,55.88,55.91,55.87,55.91,8980.0,52.828,52.8563,52.8185,52.8563,8980.0
2018-10-01 13:30:00,55.92,55.92,55.85,55.91,5150.0,52.8658,52.8658,52.7996,52.8563,5150.0
2018-10-01 13:35:00,55.9,55.95,55.9,55.95,3112.0,52.8469,52.8941,52.8469,52.8941,3112.0
2018-10-01 13:40:00,55.94,55.98,55.94,55.97,2748.0,52.8847,52.9225,52.8847,52.913,2748.0
2018-10-01 13:45:00,55.95,55.96,55.93,55.93,7116.0,52.8941,52.9036,52.8752,52.8752,7116.0
2018-10-01 13:50:00,55.93,55.93,55.88,55.92,9336.0,52.8752,52.8752,52.828,52.8658,9336.0
2018-10-01 13:55:00,55.94,55.94,55.83,55.85,3396.0,52.8847,52.8847,52.7807,52.7996,3396.0
2018-10-01 14:00:00,55.81,55.81,55.67,55.75,30854.0,52.7618,52.7618,52.6294,52.7051,30854.0
2018-10-01 14:05:00,55.76,55.84,55.76,55.82,11158.0,52.7145,52.7901,52.7145,52.7712,11158.0
2018-10-01 14:10:00,55.85,55.87,55.82,55.82,4800.0,52.7996,52.8185,52.7712,52.7712,4800.0
2018-10-01 14:15:00,55.83,55.84,55.83,55.83,1312.0,52.7807,52.7901,52.7807,52.7807,1312.0
2018-10-01 14:20:00,55.88,55.88,55.82,55.87,7688.0,52.828,52.828,52.7712,52.8185,7688.0
2018-10-01 14:25:00,55.9,55.93,55.9,55.91,12900.0,52.8469,52.8752,52.8469,52.8563,12900.0
2018-10-01 14:30:00,55.91,55.91,55.8,55.84,4628.0,52.8563,52.8563,52.7523,52.7901,4628.0
2018-10-01 14:35:00,55.82,55.86,55.77,55.85,9800.0,52.7712,52.809,52.724,52.7996,9800.0
2018-10-01 14:40:00,55.82,55.84,55.8,55.83,7920.0,52.7712,52.7901,52.7523,52.7807,7920.0
2018-10-01 14:45:00,55.84,55.93,55.84,55.88,5258.0,52.7901,52.8752,52.7901,52.828,5258.0
2018-10-01 14:50:00,55.85,55.85,55.85,55.85,1000.0,52.7996,52.7996,52.7996,52.7996,1000.0
2018-10-01 14:55:00,55.84,55.9,55.82,55.88,8976.0,52.7901,52.8469,52.7712,52.828,8976.0
2018-10-01 15:00:00,55.89,55.95,55.89,55.92,2850.0,52.8374,52.8941,52.8374,52.8658,2850.0
2018-10-01 15:05:00,55.92,55.92,55.88,55.9,2400.0,52.8658,52.8658,52.828,52.8469,2400.0
2018-10-01 15:10:00,55.89,55.89,55.81,55.87,8954.0,52.8374,52.8374,52.7618,52.8185,8954.0
2018-10-01 15:15:00,55.87,55.94,55.86,55.9,6530.0,52.8185,52.8847,52.809,52.8469,6530.0
2018-10-01 15:20:00,55.84,55.84,55.8,55.83,7044.0,52.7901,52.7901,52.7523,52.7807,7044.0
2018-10-01 15:25:00,55.84,55.84,55.58,55.68,52728.0,52.7901,52.7901,52.5443,52.6389,52728.0
2018-10-01 15:30:00,55.65,55.65,55.49,55.51,14754.0,52.6105,52.6105,52.4593,52.4782,14754.0
2018-10-01 15:35:00,55.49,55.56,55.45,55.54,11626.0,52.4593,52.5254,52.4214,52.5065,11626.0
2018-10-01 15:40:00,55.5,55.51,55.42,55.43,16290.0,52.4687,52.4782,52.3931,52.4025,16290.0
2018-10-01 15:45:00,55.45,55.68,55.45,55.66,21158.0,52.4214,52.6389,52.4214,52.62,21158.0
2018-10-01 15:50:00,55.62,55.74,55.6,55.74,65028.0,52.5822,52.6956,52.5632,52.6956,65028.0
2018-10-01 15:55:00,55.76,55.9,55.71,55.85,42118.0,52.7145,52.8469,52.6672,52.7996,42118.0
2018-10-02 09:30:00,55.68,55.83,55.62,55.77,41068.0,52.6389,52.7807,52.5822,52.724,41068.0
2018-10-02 09:35:00,55.85,55.89,55.74,55.79,54462.0,52.7996,52.8374,52.6956,52.7429,54462.0
2018-10-02 09:40:00,55.8,55.9,55.78,55.9,33716.0,52.7523,52.8469,52.7334,52.8469,33716.0
2018-10-02 09:45:00,55.94,55.98,55.87,55.87,32774.0,52.8847,52.9225,52.8185,52.8185,32774.0
2018-10-02 09:50:00,55.87,55.91,55.84,55.86,6500.0,52.8185,52.8563,52.7901,52.809,6500.0
2018-10-02 09:55:00,55.84,55.91,55.8,55.88,39420.0,52.7901,52.8563,52.7523,52.828,39420.0
2018-10-02 10:00:00,55.85,55.9,55.8,55.8,6400.0,52.7996,52.8469,52.7523,52.7523,6400.0
2018-10-02 10:05:00,55.82,55.85,55.75,55.78,13638.0,52.7712,52.7996,52.7051,52.7334,13638.0
2018-10-02 10:10:00,55.77,55.85,55.77,55.84,4304.0,52.724,52.7996,52.724,52.7901,4304.0
2018-10-02 10:15:00,55.89,55.9,55.81,55.81,5344.0,52.8374,52.8469,52.7618,52.7618,5344.0
2018-10-02 10:20:00,55.82,55.85,55.78,55.85,4520.0,52.7712,52.7996,52.7334,52.7996,4520.0
2018-10-02 10:25:00,55.83,55.96,55.83,55.96,16400.0,52.7807,52.9036,52.7807,52.9036,16400.0
2018-10-02 10:30:00,55.97,56.01,55.83,55.83,9002.0,52.913,52.9509,52.7807,52.7807,9002.0
2018-10-02 10:35:00,55.89,55.89,55.82,55.82,840.0,52.8374,52.8374,52.7712,52.7712,840.0
2018-10-02 10:40:00,55.83,55.87,55.82,55.84,6040.0,52.7807,52.8185,52.7712,52.7901,6040.0
2018-10-02 10:45:00,55.9,56.16,55.9,56.16,42764.0,52.8469,53.0927,52.8469,53.0927,42764.0
2018-10-02 10:50:00,56.2,56.34,56.19,56.28,37378.0,53.1305,53.2628,53.121,53.2061,37378.0
2018-10-02 10:55:00,56.3,56.3,56.23,56.26,16788.0,53.225,53.225,53.1588,53.1872,16788.0
2018-10-02 11:00:00,56.24,56.29,56.24,56.29,15740.0,53.1683,53.2156,53.1683,53.2156,15740.0
2018-10-02 11:05:00,56.3,56.42,56.3,56.41,5658.0,53.225,53.3385,53.225,53.329,5658.0
2018-10-02 11:10:00,56.41,56.48,56.41,56.47,13332.0,53.329,53.3952,53.329,53.3857,13332.0
2018-10-02 11:15:00,56.48,56.5,56.37,56.37,25770.0,53.3952,53.4141,53.2912,53.2912,25770.0
2018-10-02 11:20:00,56.37,56.41,56.37,56.4,2460.0,53.2912,53.329,53.2912,53.3196,2460.0
2018-10-02 11:25:00,56.41,56.44,56.38,56.38,8086.0,53.329,53.3574,53.3006,53.3006,8086.0
2018-10-02 11:30:00,56.35,56.44,56.35,56.44,4924.0,53.2723,53.3574,53.2723,53.3574,4924.0
2018-10-02 11:35:00,56.42,56.42,56.37,56.37,3888.0,53.3385,53.3385,53.2912,53.2912,3888.0
2018-10-02 11:40:00,56.35,56.45,56.35,56.45,3772.0,53.2723,53.3668,53.2723,53.3668,3772.0
2018-10-02 11:45:00,56.49,56.55,56.49,56.55,23274.0,53.4046,53.4614,53.4046,53.4614,23274.0
2018-10-02 11:50:00,56.55,56.57,56.5,56.55,21444.0,53.4614,53.4803,53.4141,53.4614,21444.0
2018-10-02 11:55:00,56.54,56.58,56.52,56.52,4400.0,53.4519,53.4897,53.433,53.433,4400.0
2018-10-02 12:00:00,56.59,56.61,56.57,56.57,35904.0,53.4992,53.5181,53.4803,53.4803,35904.0
2018-10-02 12:05:00,56.59,56.63,56.59,56.62,31686.0,53.4992,53.537,53.4992,53.5275,31686.0
2018-10-02 12:10:00,56.63,56.63,56.5,56.51,37572.0,53.537,53.537,53.4141,53.4235,37572.0
2018-10-02 12:15:00,56.52,56.52,56.51,56.52,2010.0,53.433,53.433,53.4235,53.433,2010.0
2018-10-02 12:20:00,56.5,56.52,56.47,56.52,4976.0,53.4141,53.433,53.3857,53.433,4976.0
2018-10-02 12:25:00,56.56,56.57,56.53,56.57,3522.0,53.4708,53.4803,53.4425,53.4803,3522.0
2018-10-02 12:30:00,56.57,56.64,56.56,56.63,7200.0,53.4803,53.5464,53.4708,53.537,7200.0
2018-10-02 12:35:00,56.65,56.67,56.62,56.66,7318.0,53.5559,53.5748,53.5275,53.5654,7318.0
2018-10-02 12:40:00,56.66,56.67,56.63,56.63,14142.0,53.5654,53.5748,53.537,53.537,14142.0
2018-10-02 12:45:00,56.62,56.62,56.49,56.49,13174.0,53.5275,53.5275,53.4046,53.4046,13174.0
2018-10-02 12:50:00,56.49,56.49,56.4,56.42,6072.0,53.4046,53.4046,53.3196,53.3385,6072.0
2018-10-02 12:55:00,56.41,56.43,56.4,56.42,8414.0,53.329,53.3479,53.3196,53.3385,8414.0
2018-10-02 13:00:00,56.45,56.5,56.45,56.49,4272.0,53.3668,53.4141,53.3668,53.4046,4272.0
2018-10-02 13:05:00,56.5,56.52,56.49,56.5,3562.0,53.4141,53.433,53.4046,53.4141,3562.0
2018-10-02 13:10:00,56.51,56.54,56.49,56.54,3430.0,53.4235,53.4519,53.4046,53.4519,3430.0
2018-10-02 13:15:00,56.59,56.59,56.59,56.59,200.0,53.4992,53.4992,53.4992,53.4992,200.0
2018-10-02 13:20:00,56.59,56.64,56.59,56.6,1524.0,53.4992,53.5464,53.4992,53.5086,1524.0
2018-10-02 13:25:00,56.59,56.63,56.59,56.62,2154.0,53.4992,53.537,53.4992,53.5275,2154.0
2018-10-02 13:30:00,56.65,56.65,56.61,56.65,2038.0,53.5559,53.5559,53.5181,53.5559,2038.0
2018-10-02 13:35:00,56.67,56.77,56.66,56.77,10326.0,53.5748,53.6693,53.5654,53.6693,10326.0
2018-10-02 13:40:00,56.77,56.81,56.77,56.79,12690.0,53.6693,53.7072,53.6693,53.6883,12690.0
2018-10-02 13:45:00,56.75,56.78,56.74,56.77,4650.0,53.6504,53.6788,53.641,53.6693,4650.0
2018-10-02 13:50:00,56.74,56.74,56.74,56.74,1200.0,53.641,53.641,53.641,53.641,1200.0
2018-10-02 13:55:00,56.75,56.77,56.7,56.7,10650.0,53.6504,53.6693,53.6032,53.6032,10650.0
2018-10-02 14:00:00,56.74,56.78,56.73,56.76,7166.0,53.641,53.6788,53.6315,53.6599,7166.0
2018-10-02 14:05:00,56.76,56.81,56.76,56.81,2408.0,53.6599,53.7072,53.6599,53.7072,2408.0
2018-10-02 14:10:00,56.78,56.79,56.77,56.78,646.0,53.6788,53.6883,53.6693,53.6788,646.0
2018-10-02 14:15:00,56.79,56.82,56.77,56.8,3100.0,53.6883,53.7166,53.6693,53.6977,3100.0
2018-10-02 14:20:00,56.79,56.83,56.77,56.78,2640.0,53.6883,53.7261,53.6693,53.6788,2640.0
2018-10-02 14:25:00,56.79,56.81,56.77,56.8,1756.0,53.6883,53.7072,53.6693,53.6977,1756.0
2018-10-02 14:30:00,56.81,56.81,56.81,56.81,200.0,53.7072,53.7072,53.7072,53.7072,200.0
2018-10-02 14:35:00,56.77,56.77,56.71,56.72,7952.0,53.6693,53.6693,53.6126,53.6221,7952.0
2018-10-02 14:40:00,56.74,56.74,56.69,56.69,9600.0,53.641,53.641,53.5937,53.5937,9600.0
2018-10-02 14:45:00,56.68,56.7,56.65,56.7,1476.0,53.5843,53.6032,53.5559,53.6032,1476.0
2018-10-02 14:50:00,56.7,56.7,56.66,56.66,4280.0,53.6032,53.6032,53.5654,53.5654,4280.0
2018-10-02 14:55:00,56.63,56.66,56.58,56.58,8000.0,53.537,53.5654,53.4897,53.4897,8000.0
2018-10-02 15:00:00,56.58,56.59,56.42,56.45,14904.0,53.4897,53.4992,53.3385,53.3668,14904.0
2018-10-02 15:05:00,56.43,56.46,56.38,56.45,4938.0,53.3479,53.3763,53.3006,53.3668,4938.0
2018-10-02 15:10:00,56.44,56.46,56.36,56.37,8984.0,53.3574,53.3763,53.2817,53.2912,8984.0
2018-10-02 15:15:00,56.34,56.35,56.24,56.24,19006.0,53.2628,53.2723,53.1683,53.1683,19006.0
2018-10-02 15:20:00,56.23,56.28,56.23,56.28,13136.0,53.1588,53.2061,53.1588,53.2061,13136.0
2018-10-02 15:25:00,56.29,56.42,56.29,56.35,12010.0,53.2156,53.3385,53.2156,53.2723,12010.0
2018-10-02 15:30:00,56.35,56.48,56.35,56.48,15612.0,53.2723,53.3952,53.2723,53.3952,15612.0
2018-10-02 15:35:00,56.45,56.47,56.39,56.41,6200.0,53.3668,53.3857,53.3101,53.329,6200.0
2018-10-02 15:40:00,56.41,56.52,56.41,56.47,10866.0,53.329,53.433,53.329,53.3857,10866.0
2018-10-02 15:45:00,56.51,56.64,56.51,56.63,21580.0,53.4235,53.5464,53.4235,53.537,21580.0
2018-10-02 15:50:00,56.65,56.66,56.53,56.63,17740.0,53.5559,53.5654,53.4425,53.537,17740.0
2018-10-02 15:55:00,56.61,56.65,56.52,56.52,23430.0,53.5181,53.5559,53.433,53.433,23430.0
2018-10-03 09:30:00,57.35,57.4,57.19,57.38,66530.0,54.2177,54.2649,54.0664,54.246,66530.0
2018-10-03 09:35:00,57.41,57.44,57.25,57.32,31384.0,54.2744,54.3028,54.1231,54.1893,31384.0
2018-10-03 09:40:00,57.34,57.35,57.22,57.22,19096.0,54.2082,54.2177,54.0948,54.0948,19096.0
2018-10-03 09:45:00,57.22,57.25,57.1,57.22,19928.0,54.0948,54.1231,53.9813,54.0948,19928.0
2018-10-03 09:50:00,57.21,57.22,57.15,57.22,14582.0,54.0853,54.0948,54.0286,54.0948,14582.0
2018-10-03 09:55:00,57.15,57.27,57.14,57.22,12168.0,54.0286,54.142,54.0191,54.0948,12168.0
2018-10-03 10:00:00,57.24,57.35,57.24,57.31,13964.0,54.1137,54.2177,54.1137,54.1799,13964.0
2018-10-03 10:05:00,57.29,57.43,57.29,57.43,23558.0,54.1609,54.2933,54.1609,54.2933,23558.0
2018-10-03 10:10:00,57.45,57.5,57.41,57.5,33948.0,54.3122,54.3595,54.2744,54.3595,33948.0
2018-10-03 10:15:00,57.52,57.52,57.43,57.48,17304.0,54.3784,54.3784,54.2933,54.3406,17304.0
2018-10-03 10:20:00,57.48,57.61,57.46,57.55,20990.0,54.3406,54.4635,54.3217,54.4067,20990.0
2018-10-03 10:25:00,57.55,57.58,57.52,57.52,8294.0,54.4067,54.4351,54.3784,54.3784,8294.0
2018-10-03 10:30:00,57.52,57.52,57.48,57.52,19774.0,54.3784,54.3784,54.3406,54.3784,19774.0
2018-10-03 10:35:00,57.47,57.49,57.37,57.45,15640.0,54.3311,54.35,54.2366,54.3122,15640.0
2018-10-03 10:40:00,57.4,57.42,57.33,57.42,9980.0,54.2649,54.2838,54.1988,54.2838,9980.0
2018-10-03 10:45:00,57.44,57.51,57.43,57.51,9666.0,54.3028,54.3689,54.2933,54.3689,9666.0
2018-10-03 10:50:00,57.51,57.52,57.46,57.49,16066.0,54.3689,54.3784,54.3217,54.35,16066.0
2018-10-03 10:55:00,57.47,57.52,57.44,57.48,10700.0,54.3311,54.3784,54.3028,54.3406,10700.0
2018-10-03 11:00:00,57.5,57.5,57.29,57.29,10558.0,54.3595,54.3595,54.1609,54.1609,10558.0
2018-10-03 11:05:00,57.28,57.38,57.28,57.38,7020.0,54.1515,54.246,54.1515,54.246,7020.0
2018-10-03 11:10:00,57.34,57.35,57.32,57.33,2940.0,54.2082,54.2177,54.1893,54.1988,2940.0
2018-10-03 11:15:00,57.3,57.37,57.3,57.3,11510.0,54.1704,54.2366,54.1704,54.1704,11510.0
2018-10-03 11:20:00,57.29,57.35,57.29,57.3,6748.0,54.1609,54.2177,54.1609,54.1704,6748.0
2018-10-03 11:25:00,57.3,57.42,57.3,57.41,13880.0,54.1704,54.2838,54.1704,54.2744,13880.0
2018-10-03 11:30:00,57.41,57.43,57.35,57.35,7900.0,54.2744,54.2933,54.2177,54.2177,7900.0
2018-10-03 11:35:00,57.31,57.31,57.19,57.24,19612.0,54.1799,54.1799,54.0664,54.1137,19612.0
2018-10-03 11:40:00,57.21,57.24,57.21,57.24,7400.0,54.0853,54.1137,54.0853,54.1137,7400.0
2018-10-03 11:45:00,57.21,57.31,57.21,57.29,5800.0,54.0853,54.1799,54.0853,54.1609,5800.0
2018-10-03 11:50:00,57.34,57.4,57.34,57.4,7646.0,54.2082,54.2649,54.2082,54.2649,7646.0
2018-10-03 11:55:00,57.38,57.41,57.37,57.41,4862.0,54.246,54.2744,54.2366,54.2744,4862.0
2018-10-03 12:00:00,57.48,57.51,57.43,57.43,2100.0,54.3406,54.3689,54.2933,54.2933,2100.0
2018-10-03 12:05:00,57.44,57.45,57.42,57.42,2700.0,54.3028,54.3122,54.2838,54.2838,2700.0
2018-10-03 12:10:00,57.42,57.44,57.42,57.43,2070.0,54.2838,54.3028,54.2838,54.2933,2070.0
2018-10-03 12:15:00,57.46,57.51,57.46,57.51,1320.0,54.3217,54.3689,54.3217,54.3689,1320.0
2018-10-03 12:20:00,57.52,57.54,57.52,57.54,1500.0,54.3784,54.3973,54.3784,54.3973,1500.0
2018-10-03 12:25:00,57.52,57.54,57.5,57.54,7320.0,54.3784,54.3973,54.3595,54.3973,7320.0
2018-10-03 12:30:00,57.52,57.54,57.5,57.5,2100.0,54.3784,54.3973,54.3595,54.3595,2100.0
2018-10-03 12:35:00,57.56,57.56,57.46,57.47,8410.0,54.4162,54.4162,54.3217,54.3311,8410.0
2018-10-03 12:40:00,57.47,57.48,57.38,57.4,13476.0,54.3311,54.3406,54.246,54.2649,13476.0
2018-10-03 12:45:00,57.43,57.47,57.41,57.47,1400.0,54.2933,54.3311,54.2744,54.3311,1400.0
2018-10-03 12:50:00,57.48,57.5,57.47,57.5,2000.0,54.3406,54.3595,54.3311,54.3595,2000.0
2018-10-03 12:55:00,57.47,57.49,57.46,57.49,1600.0,54.3311,54.35,54.3217,54.35,1600.0
2018-10-03 13:00:00,57.47,57.52,57.47,57.52,12752.0,54.3311,54.3784,54.3311,54.3784,12752.0
2018-10-03 13:05:00,57.51,57.54,57.46,57.48,8672.0,54.3689,54.3973,54.3217,54.3406,8672.0
2018-10-03 13:10:00,57.48,57.48,57.43,57.45,5460.0,54.3406,54.3406,54.2933,54.3122,5460.0
2018-10-03 13:15:00,57.44,57.48,57.44,57.47,2000.0,54.3028,54.3406,54.3028,54.3311,2000.0
2018-10-03 13:20:00,57.44,57.46,57.32,57.35,9000.0,54.3028,54.3217,54.1893,54.2177,9000.0
2018-10-03 13:25:00,57.35,57.42,57.35,57.42,5600.0,54.2177,54.2838,54.2177,54.2838,5600.0
2018-10-03 13:30:00,57.43,57.46,57.42,57.45,14416.0,54.2933,54.3217,54.2838,54.3122,14416.0
2018-10-03 13:35:00,57.44,57.47,57.44,57.45,5200.0,54.3028,54.3311,54.3028,54.3122,5200.0
2018-10-03 13:40:00,57.36,57.39,57.36,57.36,6658.0,54.2271,54.2555,54.2271,54.2271,6658.0
2018-10-03 13:45:00,57.4,57.46,57.4,57.46,5700.0,54.2649,54.3217,54.2649,54.3217,5700.0
2018-10-03 13:50:00,57.47,57.49,57.47,57.47,1600.0,54.3311,54.35,54.3311,54.3311,1600.0
2018-10-03 13:55:00,57.47,57.49,57.45,57.46,5290.0,54.3311,54.35,54.3122,54.3217,5290.0
2018-10-03 14:00:00,57.47,57.48,57.44,57.47,1908.0,54.3311,54.3406,54.3028,54.3311,1908.0
2018-10-03 14:05:00,57.49,57.54,57.49,57.54,13960.0,54.35,54.3973,54.35,54.3973,13960.0
2018-10-03 14:10:00,57.52,57.55,57.52,57.54,24796.0,54.3784,54.4067,54.3784,54.3973,24796.0
2018-10-03 14:15:00,57.52,57.52,57.41,57.42,16828.0,54.3784,54.3784,54.2744,54.2838,16828.0
2018-10-03 14:20:00,57.42,57.45,57.4,57.45,5592.0,54.2838,54.3122,54.2649,54.3122,5592.0
2018-10-03 14:25:00,57.43,57.43,57.35,57.38,34394.0,54.2933,54.2933,54.2177,54.246,34394.0
2018-10-03 14:30:00,57.38,57.39,57.25,57.25,14274.0,54.246,54.2555,54.1231,54.1231,14274.0
2018-10-03 14:35:00,57.24,57.24,56.95,57.08,49412.0,54.1137,54.1137,53.8395,53.9624,49412.0
2018-10-03 14:40:00,57.07,57.07,56.91,57.0,18914.0,53.953,53.953,53.8017,53.8868,18914.0
2018-10-03 14:45:00,56.97,57.04,56.88,56.94,7678.0,53.8584,53.9246,53.7733,53.8301,7678.0
2018-10-03 14:50:00,56.93,56.93,56.81,56.83,12668.0,53.8206,53.8206,53.7072,53.7261,12668.0
2018-10-03 14:55:00,56.9,57.01,56.88,56.98,11274.0,53.7922,53.8962,53.7733,53.8679,11274.0
2018-10-03 15:00:00,57.02,57.04,56.9,56.9,8832.0,53.9057,53.9246,53.7922,53.7922,8832.0
2018-10-03 15:05:00,56.93,56.99,56.93,56.99,2000.0,53.8206,53.8773,53.8206,53.8773,2000.0
2018-10-03 15:10:00,57.0,57.02,56.91,56.95,15000.0,53.8868,53.9057,53.8017,53.8395,15000.0
2018-10-03 15:15:00,56.9,56.9,56.76,56.8,13730.0,53.7922,53.7922,53.6599,53.6977,13730.0
2018-10-03 15:20:00,56.81,56.81,56.71,56.72,27072.0,53.7072,53.7072,53.6126,53.6221,27072.0
2018-10-03 15:25:00,56.73,56.76,56.6,56.73,41908.0,53.6315,53.6599,53.5086,53.6315,41908.0
2018-10-03 15:30:00,56.74,56.79,56.74,56.74,17860.0,53.641,53.6883,53.641,53.641,17860.0
2018-10-03 15:35:00,56.76,56.84,56.73,56.74,31032.0,53.6599,53.7355,53.6315,53.641,31032.0
2018-10-03 15:40:00,56.76,56.85,56.73,56.85,18806.0,53.6599,53.745,53.6315,53.745,18806.0
2018-10-03 15:45:00,56.85,56.98,56.85,56.9,20802.0,53.745,53.8679,53.745,53.7922,20802.0
2018-10-03 15:50:00,56.92,56.99,56.91,56.97,15890.0,53.8112,53.8773,53.8017,53.8584,15890.0
2018-10-03 15:55:00,56.99,57.01,56.82,56.87,44918.0,53.8773,53.8962,53.7166,53.7639,44918.0
2018-10-04 09:30:00,56.6,56.63,56.27,56.27,116134.0,53.5086,53.537,53.1967,53.1967,116134.0
2018-10-04 09:35:00,56.27,56.52,56.26,56.5,36448.0,53.1967,53.433,53.1872,53.4141,36448.0
2018-10-04 09:40:00,56.52,56.52,56.35,56.35,38618.0,53.433,53.433,53.2723,53.2723,38618.0
2018-10-04 09:45:00,56.34,56.47,56.34,56.44,18112.0,53.2628,53.3857,53.2628,53.3574,18112.0
2018-10-04 09:50:00,56.43,56.47,56.38,56.43,11760.0,53.3479,53.3857,53.3006,53.3479,11760.0
2018-10-04 09:55:00,56.41,56.41,56.11,56.18,49342.0,53.329,53.329,53.0454,53.1116,49342.0
2018-10-04 10:00:00,56.13,56.13,55.96,56.01,45960.0,53.0643,53.0643,52.9036,52.9509,45960.0
2018-10-04 10:05:00,55.97,56.04,55.86,55.9,49754.0,52.913,52.9792,52.809,52.8469,49754.0
2018-10-04 10:10:00,55.88,55.91,55.65,55.74,54158.0,52.828,52.8563,52.6105,52.6956,54158.0
2018-10-04 10:15:00,55.7,55.76,55.58,55.67,16626.0,52.6578,52.7145,52.5443,52.6294,16626.0
2018-10-04 10:20:00,55.65,55.65,55.34,55.38,43172.0,52.6105,52.6105,52.3174,52.3553,43172.0
2018-10-04 10:25:00,55.35,55.56,55.27,55.46,53442.0,52.3269,52.5254,52.2513,52.4309,53442.0
2018-10-04 10:30:00,55.43,55.54,55.27,55.37,21746.0,52.4025,52.5065,52.2513,52.3458,21746.0
2018-10-04 10:35:00,55.35,55.47,55.35,55.38,19782.0,52.3269,52.4403,52.3269,52.3553,19782.0
2018-10-04 10:40:00,55.43,55.52,55.35,55.47,46178.0,52.4025,52.4876,52.3269,52.4403,46178.0
2018-10-04 10:45:00,55.49,55.54,55.47,55.47,20736.0,52.4593,52.5065,52.4403,52.4403,20736.0
2018-10-04 10:50:00,55.55,55.59,55.48,55.49,23220.0,52.516,52.5538,52.4498,52.4593,23220.0
2018-10-04 10:55:00,55.49,55.52,55.39,55.4,15464.0,52.4593,52.4876,52.3647,52.3742,15464.0
2018-10-04 11:00:00,55.42,55.68,55.42,55.68,13320.0,52.3931,52.6389,52.3931,52.6389,13320.0
2018-10-04 11:05:00,55.69,55.7,55.6,55.64,13760.0,52.6483,52.6578,52.5632,52.6011,13760.0
2018-10-04 11:10:00,55.63,55.76,55.63,55.65,20858.0,52.5916,52.7145,52.5916,52.6105,20858.0
2018-10-04 11:15:00,55.67,55.68,55.54,55.62,18384.0,52.6294,52.6389,52.5065,52.5822,18384.0
2018-10-04 11:20:00,55.63,55.74,55.63,55.74,2600.0,52.5916,52.6956,52.5916,52.6956,2600.0
2018-10-04 11:25:00,55.74,55.75,55.56,55.58,6300.0,52.6956,52.7051,52.5254,52.5443,6300.0
2018-10-04 11:30:00,55.56,55.63,55.55,55.56,5006.0,52.5254,52.5916,52.516,52.5254,5006.0
2018-10-04 11:35:00,55.55,55.58,55.35,55.37,19864.0,52.516,52.5443,52.3269,52.3458,19864.0
2018-10-04 11:40:00,55.35,55.49,55.35,55.41,12318.0,52.3269,52.4593,52.3269,52.3836,12318.0
2018-10-04 11:45:00,55.45,55.55,55.41,55.42,9996.0,52.4214,52.516,52.3836,52.3931,9996.0
2018-10-04 11:50:00,55.41,55.45,55.34,55.43,8854.0,52.3836,52.4214,52.3174,52.4025,8854.0
2018-10-04 11:55:00,55.44,55.48,55.3,55.31,16700.0,52.412,52.4498,52.2796,52.2891,16700.0
2018-10-04 12:00:00,55.29,55.29,55.08,55.1,50992.0,52.2702,52.2702,52.0716,52.0906,50992.0
2018-10-04 12:05:00,55.07,55.32,55.02,55.22,41914.0,52.0622,52.2985,52.0149,52.204,41914.0
2018-10-04 12:10:00,55.21,55.21,55.08,55.08,31798.0,52.1945,52.1945,52.0716,52.0716,31798.0
2018-10-04 12:15:00,55.09,55.1,54.95,55.07,32714.0,52.0811,52.0906,51.9487,52.0622,32714.0
2018-10-04 12:20:00,55.05,55.07,54.88,54.91,28234.0,52.0433,52.0622,51.8826,51.9109,28234.0
2018-10-04 12:25:00,54.91,55.06,54.79,55.05,40262.0,51.9109,52.0527,51.7975,52.0433,40262.0
2018-10-04 12:30:00,55.04,55.31,55.04,55.31,25632.0,52.0338,52.2891,52.0338,52.2891,25632.0
2018-10-04 12:35:00,55.35,55.49,55.33,55.35,21440.0,52.3269,52.4593,52.308,52.3269,21440.0
2018-10-04 12:40:00,55.35,55.35,55.26,55.29,14820.0,52.3269,52.3269,52.2418,52.2702,14820.0
2018-10-04 12:45:00,55.25,55.4,55.25,55.27,13852.0,52.2324,52.3742,52.2324,52.2513,13852.0
2018-10-04 12:50:00,55.27,55.35,55.2,55.2,15190.0,52.2513,52.3269,52.1851,52.1851,15190.0
2018-10-04 12:55:00,55.2,55.22,55.15,55.17,10600.0,52.1851,52.204,52.1378,52.1567,10600.0
2018-10-04 13:00:00,55.13,55.13,55.0,55.02,23272.0,52.1189,52.1189,51.996,52.0149,23272.0
2018-10-04 13:05:00,55.06,55.18,55.0,55.02,9526.0,52.0527,52.1662,51.996,52.0149,9526.0
2018-10-04 13:10:00,55.02,55.02,54.9,54.92,28966.0,52.0149,52.0149,51.9015,51.9204,28966.0
2018-10-04 13:15:00,54.93,54.98,54.85,54.85,23598.0,51.9298,51.9771,51.8542,51.8542,23598.0
2018-10-04 13:20:00,54.85,54.89,54.73,54.89,43960.0,51.8542,51.892,51.7408,51.892,43960.0
2018-10-04 13:25:00,54.85,54.99,54.84,54.91,34820.0,51.8542,51.9866,51.8448,51.9109,34820.0
2018-10-04 13:30:00,54.91,54.92,54.62,54.68,35726.0,51.9109,51.9204,51.6368,51.6935,35726.0
2018-10-04 13:35:00,54.73,54.74,54.63,54.7,33318.0,51.7408,51.7502,51.6462,51.7124,33318.0
2018-10-04 13:40:00,54.73,54.96,54.73,54.96,13600.0,51.7408,51.9582,51.7408,51.9582,13600.0
2018-10-04 13:45:00,54.95,54.95,54.76,54.76,17420.0,51.9487,51.9487,51.7691,51.7691,17420.0
2018-10-04 13:50:00,54.74,54.9,54.71,54.76,7600.0,51.7502,51.9015,51.7219,51.7691,7600.0
2018-10-04 13:55:00,54.79,54.79,54.68,54.77,11400.0,51.7975,51.7975,51.6935,51.7786,11400.0
2018-10-04 14:00:00,54.82,54.91,54.7,54.88,14750.0,51.8258,51.9109,51.7124,51.8826,14750.0
2018-10-04 14:05:00,54.87,54.87,54.77,54.77,4140.0,51.8731,51.8731,51.7786,51.7786,4140.0
2018-10-04 14:10:00,54.76,54.8,54.74,54.79,4250.0,51.7691,51.8069,51.7502,51.7975,4250.0
2018-10-04 14:15:00,54.8,54.82,54.68,54.68,23186.0,51.8069,51.8258,51.6935,51.6935,23186.0
2018-10-04 14:20:00,54.69,54.79,54.63,54.73,34372.0,51.7029,51.7975,51.6462,51.7408,34372.0
2018-10-04 14:25:00,54.69,54.83,54.67,54.77,7904.0,51.7029,51.8353,51.684,51.7786,7904.0
2018-10-04 14:30:00,54.76,54.8,54.71,54.78,6740.0,51.7691,51.8069,51.7219,51.788,6740.0
2018-10-04 14:35:00,54.79,55.2,54.77,55.16,56232.0,51.7975,52.1851,51.7786,52.1473,56232.0
2018-10-04 14:40:00,55.17,55.17,54.99,55.04,33710.0,52.1567,52.1567,51.9866,52.0338,33710.0
2018-10-04 14:45:00,55.04,55.18,55.02,55.08,8550.0,52.0338,52.1662,52.0149,52.0716,8550.0
2018-10-04 14:50:00,55.17,55.35,55.17,55.34,26762.0,52.1567,52.3269,52.1567,52.3174,26762.0
2018-10-04 14:55:00,55.37,55.41,55.31,55.38,18350.0,52.3458,52.3836,52.2891,52.3553,18350.0
2018-10-04 15:00:00,55.38,55.48,55.31,55.46,35012.0,52.3553,52.4498,52.2891,52.4309,35012.0
2018-10-04 15:05:00,55.47,55.57,55.45,55.55,55538.0,52.4403,52.5349,52.4214,52.516,55538.0
2018-10-04 15:10:00,55.57,55.62,55.45,55.46,35482.0,52.5349,52.5822,52.4214,52.4309,35482.0
2018-10-04 15:15:00,55.47,55.55,55.43,55.52,22504.0,52.4403,52.516,52.4025,52.4876,22504.0
2018-10-04 15:20:00,55.49,55.49,55.31,55.38,21128.0,52.4593,52.4593,52.2891,52.3553,21128.0
2018-10-04 15:25:00,55.37,55.43,55.29,55.29,16538.0,52.3458,52.4025,52.2702,52.2702,16538.0
2018-10-04 15:30:00,55.27,55.33,55.23,55.23,11040.0,52.2513,52.308,52.2135,52.2135,11040.0
2018-10-04 15:35:00,55.22,55.24,55.17,55.19,10884.0,52.204,52.2229,52.1567,52.1756,10884.0
2018-10-04 15:40:00,55.2,55.37,55.18,55.35,20728.0,52.1851,52.3458,52.1662,52.3269,20728.0
2018-10-04 15:45:00,55.37,55.74,55.37,55.66,69970.0,52.3458,52.6956,52.3458,52.62,69970.0
2018-10-04 15:50:00,55.68,55.74,55.6,55.71,29952.0,52.6389,52.6956,52.5632,52.6672,29952.0
2018-10-04 15:55:00,55.7,55.71,55.53,55.53,67814.0,52.6578,52.6672,52.4971,52.4971,67814.0
2018-10-05 09:30:00,55.76,55.78,55.63,55.74,50266.0,52.7145,52.7334,52.5916,52.6956,50266.0
2018-10-05 09:35:00,55.75,55.88,55.68,55.74,32152.0,52.7051,52.828,52.6389,52.6956,32152.0
2018-10-05 09:40:00,55.76,55.77,55.65,55.74,16078.0,52.7145,52.724,52.6105,52.6956,16078.0
2018-10-05 09:45:00,55.78,55.83,55.66,55.66,12184.0,52.7334,52.7807,52.62,52.62,12184.0
2018-10-05 09:50:00,55.65,55.75,55.63,55.72,19670.0,52.6105,52.7051,52.5916,52.6767,19670.0
2018-10-05 09:55:00,55.69,55.72,55.43,55.53,24886.0,52.6483,52.6767,52.4025,52.4971,24886.0
2018-10-05 10:00:00,55.49,55.66,55.43,55.44,47590.0,52.4593,52.62,52.4025,52.412,47590.0
2018-10-05 10:05:00,55.47,55.56,55.42,55.42,20400.0,52.4403,52.5254,52.3931,52.3931,20400.0
2018-10-05 10:10:00,55.38,55.39,55.24,55.24,23534.0,52.3553,52.3647,52.2229,52.2229,23534.0
2018-10-05 10:15:00,55.29,55.38,55.25,55.27,10182.0,52.2702,52.3553,52.2324,52.2513,10182.0
2018-10-05 10:20:00,55.29,55.39,55.23,55.39,4012.0,52.2702,52.3647,52.2135,52.3647,4012.0
2018-10-05 10:25:00,55.42,55.54,55.42,55.52,13556.0,52.3931,52.5065,52.3931,52.4876,13556.0
2018-10-05 10:30:00,55.48,55.49,55.35,55.43,22820.0,52.4498,52.4593,52.3269,52.4025,22820.0
2018-10-05 10:35:00,55.48,55.49,55.33,55.4,3800.0,52.4498,52.4593,52.308,52.3742,3800.0
2018-10-05 10:40:00,55.31,55.33,55.27,55.27,5290.0,52.2891,52.308,52.2513,52.2513,5290.0
2018-10-05 10:45:00,55.18,55.23,55.0,55.0,20624.0,52.1662,52.2135,51.996,51.996,20624.0
2018-10-05 10:50:00,54.97,55.01,54.9,54.96,16940.0,51.9677,52.0055,51.9015,51.9582,16940.0
2018-10-05 10:55:00,55.05,55.08,54.93,54.99,5484.0,52.0433,52.0716,51.9298,51.9866,5484.0
2018-10-05 11:00:00,54.98,54.98,54.78,54.8,26376.0,51.9771,51.9771,51.788,51.8069,26376.0
2018-10-05 11:05:00,54.82,54.87,54.75,54.75,11480.0,51.8258,51.8731,51.7597,51.7597,11480.0
2018-10-05 11:10:00,54.76,54.85,54.68,54.85,24428.0,51.7691,51.8542,51.6935,51.8542,24428.0
2018-10-05 11:15:00,54.84,54.85,54.68,54.74,11920.0,51.8448,51.8542,51.6935,51.7502,11920.0
2018-10-05 11:20:00,54.68,54.77,54.63,54.77,26270.0,51.6935,51.7786,51.6462,51.7786,26270.0
2018-10-05 11:25:00,54.77,54.78,54.51,54.57,28080.0,51.7786,51.788,51.5328,51.5895,28080.0
2018-10-05 11:30:00,54.54,54.62,54.49,54.55,26768.0,51.5611,51.6368,51.5139,51.5706,26768.0
2018-10-05 11:35:00,54.52,54.59,54.52,54.54,10000.0,51.5422,51.6084,51.5422,51.5611,10000.0
2018-10-05 11:40:00,54.51,54.51,54.27,54.35,25144.0,51.5328,51.5328,51.3059,51.3815,25144.0
2018-10-05 11:45:00,54.3,54.31,54.12,54.19,44694.0,51.3343,51.3437,51.1641,51.2303,44694.0
2018-10-05 11:50:00,54.17,54.2,53.93,53.96,67136.0,51.2114,51.2397,50.9845,51.0128,67136.0
2018-10-05 11:55:00,53.96,54.05,53.87,53.91,31146.0,51.0128,51.0979,50.9277,50.9656,31146.0
2018-10-05 12:00:00,53.89,54.13,53.88,54.13,26314.0,50.9466,51.1735,50.9372,51.1735,26314.0
2018-10-05 12:05:00,54.17,54.2,54.1,54.2,16166.0,51.2114,51.2397,51.1452,51.2397,16166.0
2018-10-05 12:10:00,54.17,54.17,53.98,54.04,25032.0,51.2114,51.2114,51.0317,51.0885,25032.0
2018-10-05 12:15:00,53.99,54.12,53.96,54.07,9188.0,51.0412,51.1641,51.0128,51.1168,9188.0
2018-10-05 12:20:00,54.13,54.26,54.13,54.23,13132.0,51.1735,51.2964,51.1735,51.2681,13132.0
2018-10-05 12:25:00,54.23,54.23,54.12,54.2,7500.0,51.2681,51.2681,51.1641,51.2397,7500.0
2018-10-05 12:30:00,54.12,54.13,54.04,54.04,8560.0,51.1641,51.1735,51.0885,51.0885,8560.0
2018-10-05 12:35:00,54.02,54.13,53.98,54.07,14958.0,51.0695,51.1735,51.0317,51.1168,14958.0
2018-10-05 12:40:00,54.0,54.0,53.77,53.89,21254.0,51.0506,51.0506,50.8332,50.9466,21254.0
2018-10-05 12:45:00,53.88,54.0,53.87,54.0,28040.0,50.9372,51.0506,50.9277,51.0506,28040.0
2018-10-05 12:50:00,54.02,54.07,53.94,54.07,5856.0,51.0695,51.1168,50.9939,51.1168,5856.0
2018-10-05 12:55:00,54.07,54.07,53.9,53.92,13000.0,51.1168,51.1168,50.9561,50.975,13000.0
2018-10-05 13:00:00,53.96,53.96,53.74,53.88,17778.0,51.0128,51.0128,50.8048,50.9372,17778.0
2018-10-05 13:05:00,53.84,53.91,53.78,53.78,22602.0,50.8994,50.9656,50.8427,50.8427,22602.0
2018-10-05 13:10:00,53.79,53.85,53.72,53.8,23026.0,50.8521,50.9088,50.7859,50.8616,23026.0
2018-10-05 13:15:00,53.86,53.94,53.85,53.85,5200.0,50.9183,50.9939,50.9088,50.9088,5200.0
2018-10-05 13:20:00,53.8,53.8,53.65,53.65,22836.0,50.8616,50.8616,50.7198,50.7198,22836.0
2018-10-05 13:25:00,53.65,53.7,53.62,53.68,10950.0,50.7198,50.767,50.6914,50.7481,10950.0
2018-10-05 13:30:00,53.71,53.79,53.61,53.62,13290.0,50.7765,50.8521,50.6819,50.6914,13290.0
2018-10-05 13:35:00,53.63,53.77,53.56,53.77,25218.0,50.7008,50.8332,50.6347,50.8332,25218.0
2018-10-05 13:40:00,53.84,54.05,53.84,54.04,25350.0,50.8994,51.0979,50.8994,51.0885,25350.0
2018-10-05 13:45:00,54.05,54.09,53.97,54.09,15700.0,51.0979,51.1357,51.0223,51.1357,15700.0
2018-10-05 13:50:00,54.13,54.19,54.08,54.17,22994.0,51.1735,51.2303,51.1263,51.2114,22994.0
2018-10-05 13:55:00,54.18,54.2,54.1,54.1,24160.0,51.2208,51.2397,51.1452,51.1452,24160.0
2018-10-05 14:00:00,54.08,54.19,54.08,54.1,5960.0,51.1263,51.2303,51.1263,51.1452,5960.0
2018-10-05 14:05:00,54.15,54.17,53.95,53.96,15914.0,51.1924,51.2114,51.0034,51.0128,15914.0
2018-10-05 14:10:00,53.98,54.04,53.94,53.94,7176.0,51.0317,51.0885,50.9939,50.9939,7176.0
2018-10-05 14:15:00,53.92,54.25,53.92,54.25,19238.0,50.975,51.287,50.975,51.287,19238.0
2018-10-05 14:20:00,54.25,54.27,54.18,54.27,17106.0,51.287,51.3059,51.2208,51.3059,17106.0
2018-10-05 14:25:00,54.24,54.33,54.21,54.29,28708.0,51.2775,51.3626,51.2492,51.3248,28708.0
2018-10-05 14:30:00,54.28,54.42,54.27,54.3,40520.0,51.3153,51.4477,51.3059,51.3343,40520.0
2018-10-05 14:35:00,54.31,54.37,54.21,54.33,22094.0,51.3437,51.4004,51.2492,51.3626,22094.0
2018-10-05 14:40:00,54.37,54.5,54.26,54.38,22218.0,51.4004,51.5233,51.2964,51.4099,22218.0
2018-10-05 14:45:00,54.42,54.42,54.27,54.31,14350.0,51.4477,51.4477,51.3059,51.3437,14350.0
2018-10-05 14:50:00,54.35,54.37,54.27,54.27,6320.0,51.3815,51.4004,51.3059,51.3059,6320.0
2018-10-05 14:55:00,54.35,54.44,54.26,54.43,18272.0,51.3815,51.4666,51.2964,51.4571,18272.0
2018-10-05 15:00:00,54.44,54.51,54.35,54.48,16584.0,51.4666,51.5328,51.3815,51.5044,16584.0
2018-10-05 15:05:00,54.51,54.62,54.51,54.57,11122.0,51.5328,51.6368,51.5328,51.5895,11122.0
2018-10-05 15:10:00,54.57,54.57,54.49,54.55,8516.0,51.5895,51.5895,51.5139,51.5706,8516.0
2018-10-05 15:15:00,54.55,54.56,54.48,54.48,3920.0,51.5706,51.58,51.5044,51.5044,3920.0
2018-10-05 15:20:00,54.45,54.59,54.45,54.55,12200.0,51.4761,51.6084,51.4761,51.5706,12200.0
2018-10-05 15:25:00,54.49,54.49,54.42,54.47,14100.0,51.5139,51.5139,51.4477,51.495,14100.0
2018-10-05 15:30:00,54.44,54.44,54.27,54.27,25496.0,51.4666,51.4666,51.3059,51.3059,25496.0
2018-10-05 15:35:00,54.3,54.32,54.21,54.22,10120.0,51.3343,51.3532,51.2492,51.2586,10120.0
2018-10-05 15:40:00,54.21,54.48,54.15,54.47,9200.0,51.2492,51.5044,51.1924,51.495,9200.0
2018-10-05 15:45:00,54.49,54.71,54.49,54.69,25826.0,51.5139,51.7219,51.5139,51.7029,25826.0
2018-10-05 15:50:00,54.63,54.64,54.52,54.64,21114.0,51.6462,51.6557,51.5422,51.6557,21114.0
2018-10-05 15:55:00,54.66,54.72,54.37,54.45,71324.0,51.6746,51.7313,51.4004,51.4761,71324.0
2018-10-08 09:30:00,53.71,53.9,53.67,53.87,43354.0,50.7765,50.9561,50.7387,50.9277,43354.0
2018-10-08 09:35:00,53.76,53.95,53.74,53.94,47416.0,50.8237,51.0034,50.8048,50.9939,47416.0
2018-10-08 09:40:00,53.93,54.09,53.84,54.05,37952.0,50.9845,51.1357,50.8994,51.0979,37952.0
2018-10-08 09:45:00,54.05,54.26,54.05,54.18,35564.0,51.0979,51.2964,51.0979,51.2208,35564.0
2018-10-08 09:50:00,54.17,54.38,54.17,54.32,44442.0,51.2114,51.4099,51.2114,51.3532,44442.0
2018-10-08 09:55:00,54.31,54.37,54.29,54.31,24996.0,51.3437,51.4004,51.3248,51.3437,24996.0
2018-10-08 10:00:00,54.36,54.45,54.35,54.45,17442.0,51.391,51.4761,51.3815,51.4761,17442.0
2018-10-08 10:05:00,54.4,54.4,54.31,54.37,11130.0,51.4288,51.4288,51.3437,51.4004,11130.0
2018-10-08 10:10:00,54.47,54.56,54.42,54.49,35730.0,51.495,51.58,51.4477,51.5139,35730.0
2018-10-08 10:15:00,54.5,54.52,54.47,54.49,5720.0,51.5233,51.5422,51.495,51.5139,5720.0
2018-10-08 10:20:00,54.51,54.52,54.45,54.52,12940.0,51.5328,51.5422,51.4761,51.5422,12940.0
2018-10-08 10:25:00,54.5,54.58,54.5,54.5,19126.0,51.5233,51.599,51.5233,51.5233,19126.0
2018-10-08 10:30:00,54.49,54.56,54.49,54.53,37174.0,51.5139,51.58,51.5139,51.5517,37174.0
2018-10-08 10:35:00,54.5,54.5,54.36,54.41,7964.0,51.5233,51.5233,51.391,51.4382,7964.0
2018-10-08 10:40:00,54.41,54.42,54.32,54.32,5850.0,51.4382,51.4477,51.3532,51.3532,5850.0
2018-10-08 10:45:00,54.33,54.33,54.18,54.21,20008.0,51.3626,51.3626,51.2208,51.2492,20008.0
2018-10-08 10:50:00,54.2,54.26,54.2,54.22,7600.0,51.2397,51.2964,51.2397,51.2586,7600.0
2018-10-08 10:55:00,54.2,54.3,54.2,54.28,7402.0,51.2397,51.3343,51.2397,51.3153,7402.0
2018-10-08 11:00:00,54.24,54.24,54.1,54.11,5750.0,51.2775,51.2775,51.1452,51.1546,5750.0
2018-10-08 11:05:00,54.1,54.1,54.04,54.05,6800.0,51.1452,51.1452,51.0885,51.0979,6800.0
2018-10-08 11:10:00,54.07,54.1,54.04,54.1,7750.0,51.1168,51.1452,51.0885,51.1452,7750.0
2018-10-08 11:15:00,54.09,54.1,53.99,54.1,6350.0,51.1357,51.1452,51.0412,51.1452,6350.0
2018-10-08 11:20:00,54.05,54.08,54.04,54.08,3690.0,51.0979,51.1263,51.0885,51.1263,3690.0
2018-10-08 11:25:00,54.04,54.06,53.91,53.91,10150.0,51.0885,51.1074,50.9656,50.9656,10150.0
2018-10-08 11:30:00,53.89,53.92,53.7,53.74,21526.0,50.9466,50.975,50.767,50.8048,21526.0
2018-10-08 11:35:00,53.76,53.78,53.61,53.62,29798.0,50.8237,50.8427,50.6819,50.6914,29798.0
2018-10-08 11:40:00,53.6,53.62,53.38,53.4,65800.0,50.6725,50.6914,50.4645,50.4834,65800.0
2018-10-08 11:45:00,53.42,53.42,53.08,53.08,56066.0,50.5023,50.5023,50.1809,50.1809,56066.0
2018-10-08 11:50:00,53.18,53.38,53.17,53.38,29064.0,50.2754,50.4645,50.266,50.4645,29064.0
2018-10-08 11:55:00,53.33,53.43,53.23,53.43,7820.0,50.4172,50.5118,50.3227,50.5118,7820.0
2018-10-08 12:00:00,53.41,53.45,53.3,53.45,16558.0,50.4929,50.5307,50.3889,50.5307,16558.0
2018-10-08 12:05:00,53.43,53.51,53.41,53.49,12706.0,50.5118,50.5874,50.4929,50.5685,12706.0
2018-10-08 12:10:00,53.49,53.49,53.4,53.48,10364.0,50.5685,50.5685,50.4834,50.559,10364.0
2018-10-08 12:15:00,53.56,53.57,53.49,53.52,13188.0,50.6347,50.6441,50.5685,50.5969,13188.0
2018-10-08 12:20:00,53.51,53.75,53.48,53.75,20002.0,50.5874,50.8143,50.559,50.8143,20002.0
2018-10-08 12:25:00,53.76,53.83,53.73,53.81,9880.0,50.8237,50.8899,50.7954,50.871,9880.0
2018-10-08 12:30:00,53.79,53.79,53.66,53.66,12320.0,50.8521,50.8521,50.7292,50.7292,12320.0
2018-10-08 12:35:00,53.68,53.73,53.67,53.67,5500.0,50.7481,50.7954,50.7387,50.7387,5500.0
2018-10-08 12:40:00,53.66,53.74,53.66,53.73,4502.0,50.7292,50.8048,50.7292,50.7954,4502.0
2018-10-08 12:45:00,53.74,53.76,53.64,53.71,10576.0,50.8048,50.8237,50.7103,50.7765,10576.0
2018-10-08 12:50:00,53.73,53.76,53.58,53.6,8820.0,50.7954,50.8237,50.6536,50.6725,8820.0
2018-10-08 12:55:00,53.61,53.61,53.44,53.44,9006.0,50.6819,50.6819,50.5212,50.5212,9006.0
2018-10-08 13:00:00,53.46,53.57,53.46,53.56,5528.0,50.5401,50.6441,50.5401,50.6347,5528.0
2018-10-08 13:05:00,53.6,53.9,53.56,53.88,17308.0,50.6725,50.9561,50.6347,50.9372,17308.0
2018-10-08 13:10:00,53.86,53.87,53.79,53.79,7048.0,50.9183,50.9277,50.8521,50.8521,7048.0
2018-10-08 13:15:00,53.7,53.7,53.55,53.55,6990.0,50.767,50.767,50.6252,50.6252,6990.0
2018-10-08 13:20:00,53.58,53.62,53.52,53.57,9216.0,50.6536,50.6914,50.5969,50.6441,9216.0
2018-10-08 13:25:00,53.6,53.68,53.59,53.59,13858.0,50.6725,50.7481,50.663,50.663,13858.0
2018-10-08 13:30:00,53.57,53.79,53.57,53.68,4864.0,50.6441,50.8521,50.6441,50.7481,4864.0
2018-10-08 13:35:00,53.76,53.85,53.76,53.83,5150.0,50.8237,50.9088,50.8237,50.8899,5150.0
2018-10-08 13:40:00,53.87,53.94,53.87,53.91,6386.0,50.9277,50.9939,50.9277,50.9656,6386.0
2018-10-08 13:45:00,53.85,53.98,53.85,53.89,5500.0,50.9088,51.0317,50.9088,50.9466,5500.0
2018-10-08 13:50:00,53.91,53.98,53.89,53.96,12500.0,50.9656,51.0317,50.9466,51.0128,12500.0
2018-10-08 13:55:00,53.93,53.93,53.86,53.86,7600.0,50.9845,50.9845,50.9183,50.9183,7600.0
2018-10-08 14:00:00,53.85,54.22,53.84,54.18,9712.0,50.9088,51.2586,50.8994,51.2208,9712.0
2018-10-08 14:05:00,54.18,54.55,54.18,54.49,31564.0,51.2208,51.5706,51.2208,51.5139,31564.0
2018-10-08 14:10:00,54.49,54.59,54.35,54.37,32612.0,51.5139,51.6084,51.3815,51.4004,32612.0
2018-10-08 14:15:00,54.42,54.48,54.32,54.32,6804.0,51.4477,51.5044,51.3532,51.3532,6804.0
2018-10-08 14:20:00,54.35,54.51,54.34,54.34,32012.0,51.3815,51.5328,51.3721,51.3721,32012.0
2018-10-08 14:25:00,54.37,54.48,54.34,54.39,32386.0,51.4004,51.5044,51.3721,51.4193,32386.0
2018-10-08 14:30:00,54.38,54.61,54.38,54.55,16660.0,51.4099,51.6273,51.4099,51.5706,16660.0
2018-10-08 14:35:00,54.55,54.56,54.47,54.52,3562.0,51.5706,51.58,51.495,51.5422,3562.0
2018-10-08 14:40:00,54.51,54.6,54.51,54.6,5100.0,51.5328,51.6179,51.5328,51.6179,5100.0
2018-10-08 14:45:00,54.59,54.69,54.54,54.66,10228.0,51.6084,51.7029,51.5611,51.6746,10228.0
2018-10-08 14:50:00,54.63,54.67,54.47,54.51,16720.0,51.6462,51.684,51.495,51.5328,16720.0
2018-10-08 14:55:00,54.5,54.58,54.5,54.52,3200.0,51.5233,51.599,51.5233,51.5422,3200.0
2018-10-08 15:00:00,54.49,54.74,54.49,54.71,16690.0,51.5139,51.7502,51.5139,51.7219,16690.0
2018-10-08 15:05:00,54.73,54.75,54.6,54.7,15110.0,51.7408,51.7597,51.6179,51.7124,15110.0
2018-10-08 15:10:00,54.73,54.79,54.68,54.71,35704.0,51.7408,51.7975,51.6935,51.7219,35704.0
2018-10-08 15:15:00,54.74,54.8,54.74,54.77,22184.0,51.7502,51.8069,51.7502,51.7786,22184.0
2018-10-08 15:20:00,54.77,54.8,54.64,54.65,16540.0,51.7786,51.8069,51.6557,51.6651,16540.0
2018-10-08 15:25:00,54.65,54.74,54.65,54.7,12098.0,51.6651,51.7502,51.6651,51.7124,12098.0
2018-10-08 15:30:00,54.69,54.8,54.68,54.74,25000.0,51.7029,51.8069,51.6935,51.7502,25000.0
2018-10-08 15:35:00,54.76,54.87,54.69,54.85,25284.0,51.7691,51.8731,51.7029,51.8542,25284.0
2018-10-08 15:40:00,54.88,54.94,54.84,54.9,19802.0,51.8826,51.9393,51.8448,51.9015,19802.0
2018-10-08 15:45:00,54.9,54.97,54.87,54.96,13294.0,51.9015,51.9677,51.8731,51.9582,13294.0
2018-10-08 15:50:00,54.99,54.99,54.84,54.87,41174.0,51.9866,51.9866,51.8448,51.8731,41174.0
2018-10-08 15:55:00,54.85,54.88,54.74,54.78,37342.0,51.8542,51.8826,51.7502,51.788,37342.0
2018-10-09 09:30:00,54.57,54.57,54.36,54.56,31712.0,51.5895,51.5895,51.391,51.58,31712.0
2018-10-09 09:35:00,54.56,54.57,54.21,54.26,45502.0,51.58,51.5895,51.2492,51.2964,45502.0
2018-10-09 09:40:00,54.22,54.23,53.99,54.02,26228.0,51.2586,51.2681,51.0412,51.0695,26228.0
2018-10-09 09:45:00,54.01,54.01,53.72,53.8,30936.0,51.0601,51.0601,50.7859,50.8616,30936.0
2018-10-09 09:50:00,53.78,54.24,53.78,54.23,59366.0,50.8427,51.2775,50.8427,51.2681,59366.0
2018-10-09 09:55:00,54.24,54.43,54.23,54.42,44324.0,51.2775,51.4571,51.2681,51.4477,44324.0
2018-10-09 10:00:00,54.44,54.54,54.43,54.49,26440.0,51.4666,51.5611,51.4571,51.5139,26440.0
2018-10-09 10:05:00,54.49,54.5,54.42,54.45,10060.0,51.5139,51.5233,51.4477,51.4761,10060.0
2018-10-09 10:10:00,54.42,54.47,54.29,54.42,12666.0,51.4477,51.495,51.3248,51.4477,12666.0
2018-10-09 10:15:00,54.48,54.59,54.46,54.54,11600.0,51.5044,51.6084,51.4855,51.5611,11600.0
2018-10-09 10:20:00,54.52,54.66,54.52,54.66,12100.0,51.5422,51.6746,51.5422,51.6746,12100.0
2018-10-09 10:25:00,54.65,54.84,54.59,54.79,19786.0,51.6651,51.8448,51.6084,51.7975,19786.0
2018-10-09 10:30:00,54.8,54.96,54.77,54.85,15516.0,51.8069,51.9582,51.7786,51.8542,15516.0
2018-10-09 10:35:00,54.87,54.95,54.82,54.88,41398.0,51.8731,51.9487,51.8258,51.8826,41398.0
2018-10-09 10:40:00,54.88,54.95,54.85,54.88,9056.0,51.8826,51.9487,51.8542,51.8826,9056.0
2018-10-09 10:45:00,54.85,54.97,54.76,54.82,6400.0,51.8542,51.9677,51.7691,51.8258,6400.0
2018-10-09 10:50:00,54.84,54.85,54.6,54.63,34722.0,51.8448,51.8542,51.6179,51.6462,34722.0
2018-10-09 10:55:00,54.58,54.58,54.4,54.44,30020.0,51.599,51.599,51.4288,51.4666,30020.0
2018-10-09 11:00:00,54.41,54.45,54.24,54.33,14054.0,51.4382,51.4761,51.2775,51.3626,14054.0
2018-10-09 11:05:00,54.29,54.29,54.11,54.13,16128.0,51.3248,51.3248,51.1546,51.1735,16128.0
2018-10-09 11:10:00,54.12,54.35,54.1,54.35,19738.0,51.1641,51.3815,51.1452,51.3815,19738.0
2018-10-09 11:15:00,54.38,54.42,54.29,54.34,14058.0,51.4099,51.4477,51.3248,51.3721,14058.0
2018-10-09 11:20:00,54.36,54.56,54.36,54.55,9200.0,51.391,51.58,51.391,51.5706,9200.0
2018-10-09 11:25:00,54.59,54.79,54.59,54.73,15350.0,51.6084,51.7975,51.6084,51.7408,15350.0
2018-10-09 11:30:00,54.74,54.81,54.59,54.59,26424.0,51.7502,51.8164,51.6084,51.6084,26424.0
2018-10-09 11:35:00,54.64,54.66,54.63,54.65,3336.0,51.6557,51.6746,51.6462,51.6651,3336.0
2018-10-09 11:40:00,54.66,54.73,54.66,54.68,2034.0,51.6746,51.7408,51.6746,51.6935,2034.0
2018-10-09 11:45:00,54.66,54.75,54.59,54.68,5408.0,51.6746,51.7597,51.6084,51.6935,5408.0
2018-10-09 11:50:00,54.67,54.89,54.67,54.85,6472.0,51.684,51.892,51.684,51.8542,6472.0
2018-10-09 11:55:00,54.92,54.93,54.87,54.88,11684.0,51.9204,51.9298,51.8731,51.8826,11684.0
2018-10-09 12:00:00,54.88,55.03,54.87,54.93,13364.0,51.8826,52.0244,51.8731,51.9298,13364.0
2018-10-09 12:05:00,54.94,55.07,54.91,54.93,9908.0,51.9393,52.0622,51.9109,51.9298,9908.0
2018-10-09 12:10:00,54.89,54.95,54.75,54.75,13836.0,51.892,51.9487,51.7597,51.7597,13836.0
2018-10-09 12:15:00,54.76,54.78,54.67,54.68,9000.0,51.7691,51.788,51.684,51.6935,9000.0
2018-10-09 12:20:00,54.66,54.7,54.6,54.6,8662.0,51.6746,51.7124,51.6179,51.6179,8662.0
2018-10-09 12:25:00,54.59,54.66,54.59,54.65,10190.0,51.6084,51.6746,51.6084,51.6651,10190.0
2018-10-09 12:30:00,54.63,54.63,54.48,54.55,5126.0,51.6462,51.6462,51.5044,51.5706,5126.0
2018-10-09 12:35:00,54.63,54.73,54.63,54.72,7800.0,51.6462,51.7408,51.6462,51.7313,7800.0
2018-10-09 12:40:00,54.67,54.67,54.38,54.38,13402.0,51.684,51.684,51.4099,51.4099,13402.0
2018-10-09 12:45:00,54.35,54.42,54.2,54.3,25016.0,51.3815,51.4477,51.2397,51.3343,25016.0
2018-10-09 12:50:00,54.32,54.32,54.29,54.3,3600.0,51.3532,51.3532,51.3248,51.3343,3600.0
2018-10-09 12:55:00,54.24,54.38,54.24,54.34,6916.0,51.2775,51.4099,51.2775,51.3721,6916.0
2018-10-09 13:00:00,54.3,54.3,54.14,54.17,9110.0,51.3343,51.3343,51.183,51.2114,9110.0
2018-10-09 13:05:00,54.13,54.29,54.13,54.28,10358.0,51.1735,51.3248,51.1735,51.3153,10358.0
2018-10-09 13:10:00,54.32,54.48,54.32,54.43,13600.0,51.3532,51.5044,51.3532,51.4571,13600.0
2018-10-09 13:15:00,54.48,54.52,54.44,54.44,12532.0,51.5044,51.5422,51.4666,51.4666,12532.0
2018-10-09 13:20:00,54.47,54.66,54.46,54.64,2174.0,51.495,51.6746,51.4855,51.6557,2174.0
2018-10-09 13:25:00,54.65,54.65,54.58,54.61,7100.0,51.6651,51.6651,51.599,51.6273,7100.0
2018-10-09 13:30:00,54.58,54.62,54.55,54.59,12088.0,51.599,51.6368,51.5706,51.6084,12088.0
2018-10-09 13:35:00,54.44,54.44,54.34,54.4,7600.0,51.4666,51.4666,51.3721,51.4288,7600.0
2018-10-09 13:40:00,54.46,54.48,54.28,54.33,3702.0,51.4855,51.5044,51.3153,51.3626,3702.0
2018-10-09 13:45:00,54.3,54.44,54.3,54.43,18982.0,51.3343,51.4666,51.3343,51.4571,18982.0
2018-10-09 13:50:00,54.46,54.46,54.38,54.4,600.0,51.4855,51.4855,51.4099,51.4288,600.0
2018-10-09 13:55:00,54.46,54.66,54.46,54.6,8670.0,51.4855,51.6746,51.4855,51.6179,8670.0
2018-10-09 14:00:00,54.6,54.6,54.48,54.55,5254.0,51.6179,51.6179,51.5044,51.5706,5254.0
2018-10-09 14:05:00,54.52,54.53,54.45,54.49,1600.0,51.5422,51.5517,51.4761,51.5139,1600.0
2018-10-09 14:10:00,54.58,54.65,54.56,54.63,9600.0,51.599,51.6651,51.58,51.6462,9600.0
2018-10-09 14:15:00,54.69,54.73,54.6,54.6,10100.0,51.7029,51.7408,51.6179,51.6179,10100.0
2018-10-09 14:20:00,54.67,54.69,54.65,54.65,3600.0,51.684,51.7029,51.6651,51.6651,3600.0
2018-10-09 14:25:00,54.69,54.76,54.69,54.76,800.0,51.7029,51.7691,51.7029,51.7691,800.0
2018-10-09 14:30:00,54.69,54.69,54.63,54.69,4000.0,51.7029,51.7029,51.6462,51.7029,4000.0
2018-10-09 14:35:00,54.62,54.69,54.52,54.68,12340.0,51.6368,51.7029,51.5422,51.6935,12340.0
2018-10-09 14:40:00,54.7,54.71,54.68,54.7,3560.0,51.7124,51.7219,51.6935,51.7124,3560.0
2018-10-09 14:45:00,54.65,54.65,54.48,54.57,6600.0,51.6651,51.6651,51.5044,51.5895,6600.0
2018-10-09 14:50:00,54.57,54.79,54.57,54.75,14396.0,51.5895,51.7975,51.5895,51.7597,14396.0
2018-10-09 14:55:00,54.76,54.81,54.75,54.77,4100.0,51.7691,51.8164,51.7597,51.7786,4100.0
2018-10-09 15:00:00,54.77,54.83,54.73,54.73,8986.0,51.7786,51.8353,51.7408,51.7408,8986.0
2018-10-09 15:05:00,54.72,54.78,54.72,54.77,2800.0,51.7313,51.788,51.7313,51.7786,2800.0
2018-10-09 15:10:00,54.75,54.75,54.68,54.74,4400.0,51.7597,51.7597,51.6935,51.7502,4400.0
2018-10-09 15:15:00,54.72,54.74,54.66,54.68,5280.0,51.7313,51.7502,51.6746,51.6935,5280.0
2018-10-09 15:20:00,54.66,54.66,54.41,54.42,19648.0,51.6746,51.6746,51.4382,51.4477,19648.0
2018-10-09 15:25:00,54.43,54.5,54.43,54.49,9400.0,51.4571,51.5233,51.4571,51.5139,9400.0
2018-10-09 15:30:00,54.49,54.49,54.41,54.45,11750.0,51.5139,51.5139,51.4382,51.4761,11750.0
2018-10-09 15:35:00,54.46,54.49,54.44,54.49,8000.0,51.4855,51.5139,51.4666,51.5139,8000.0
2018-10-09 15:40:00,54.44,54.45,54.38,54.41,8832.0,51.4666,51.4761,51.4099,51.4382,8832.0
2018-10-09 15:45:00,54.44,54.7,54.44,54.66,22034.0,51.4666,51.7124,51.4666,51.6746,22034.0
2018-10-09 15:50:00,54.63,54.63,54.41,54.51,15086.0,51.6462,51.6462,51.4382,51.5328,15086.0
2018-10-09 15:55:00,54.52,54.52,54.38,54.39,17734.0,51.5422,51.5422,51.4099,51.4193,17734.0
2018-10-10 09:30:00,54.31,54.31,53.79,53.85,90898.0,51.3437,51.3437,50.8521,50.9088,90898.0
2018-10-10 09:35:00,53.83,53.91,53.58,53.69,81960.0,50.8899,50.9656,50.6536,50.7576,81960.0
2018-10-10 09:40:00,53.77,53.82,53.6,53.6,40570.0,50.8332,50.8805,50.6725,50.6725,40570.0
2018-10-10 09:45:00,53.59,53.76,53.45,53.48,43816.0,50.663,50.8237,50.5307,50.559,43816.0
2018-10-10 09:50:00,53.44,53.64,53.35,53.45,31206.0,50.5212,50.7103,50.4361,50.5307,31206.0
2018-10-10 09:55:00,53.41,53.52,53.04,53.13,53294.0,50.4929,50.5969,50.1431,50.2282,53294.0
2018-10-10 10:00:00,53.14,53.29,52.65,52.72,82286.0,50.2376,50.3794,49.7744,49.8405,82286.0
2018-10-10 10:05:00,52.76,52.97,52.66,52.97,36464.0,49.8784,50.0769,49.7838,50.0769,36464.0
2018-10-10 10:10:00,52.92,52.97,52.71,52.71,20764.0,50.0296,50.0769,49.8311,49.8311,20764.0
2018-10-10 10:15:00,52.65,52.82,52.52,52.81,41494.0,49.7744,49.9351,49.6515,49.9256,41494.0
2018-10-10 10:20:00,52.8,52.99,52.8,52.98,31094.0,49.9162,50.0958,49.9162,50.0863,31094.0
2018-10-10 10:25:00,52.96,53.04,52.88,52.92,15140.0,50.0674,50.1431,49.9918,50.0296,15140.0
2018-10-10 10:30:00,52.88,52.99,52.63,52.65,19666.0,49.9918,50.0958,49.7555,49.7744,19666.0
2018-10-10 10:35:00,52.64,52.76,52.6,52.63,23024.0,49.7649,49.8784,49.7271,49.7555,23024.0
2018-10-10 10:40:00,52.67,52.76,52.57,52.65,23374.0,49.7933,49.8784,49.6987,49.7744,23374.0
2018-10-10 10:45:00,52.59,52.74,52.38,52.44,73056.0,49.7176,49.8595,49.5191,49.5758,73056.0
2018-10-10 10:50:00,52.52,52.72,52.5,52.52,20990.0,49.6515,49.8405,49.6326,49.6515,20990.0
2018-10-10 10:55:00,52.49,52.49,52.3,52.44,56228.0,49.6231,49.6231,49.4435,49.5758,56228.0
2018-10-10 11:00:00,52.37,52.52,52.21,52.24,35440.0,49.5097,49.6515,49.3584,49.3868,35440.0
2018-10-10 11:05:00,52.25,52.3,52.13,52.13,17300.0,49.3962,49.4435,49.2828,49.2828,17300.0
2018-10-10 11:10:00,52.1,52.2,51.99,52.09,39216.0,49.2544,49.3489,49.1504,49.245,39216.0
2018-10-10 11:15:00,52.06,52.13,51.94,51.97,54234.0,49.2166,49.2828,49.1031,49.1315,54234.0
2018-10-10 11:20:00,52.05,52.05,51.72,51.85,108912.0,49.2071,49.2071,48.8952,49.0181,108912.0
2018-10-10 11:25:00,51.88,52.2,51.88,52.07,46452.0,49.0464,49.3489,49.0464,49.226,46452.0
2018-10-10 11:30:00,52.1,52.11,51.87,51.97,24472.0,49.2544,49.2639,49.037,49.1315,24472.0
2018-10-10 11:35:00,51.95,51.96,51.76,51.79,20122.0,49.1126,49.1221,48.933,48.9613,20122.0
2018-10-10 11:40:00,51.79,52.16,51.77,52.13,29442.0,48.9613,49.3111,48.9424,49.2828,29442.0
2018-10-10 11:45:00,52.13,52.34,52.04,52.3,35168.0,49.2828,49.4813,49.1977,49.4435,35168.0
2018-10-10 11:50:00,52.32,52.38,52.18,52.22,24700.0,49.4624,49.5191,49.33,49.3679,24700.0
2018-10-10 11:55:00,52.18,52.22,52.0,52.0,57000.0,49.33,49.3679,49.1599,49.1599,57000.0
2018-10-10 12:00:00,51.96,52.09,51.95,52.0,22094.0,49.1221,49.245,49.1126,49.1599,22094.0
2018-10-10 12:05:00,52.0,52.0,51.8,51.94,13540.0,49.1599,49.1599,48.9708,49.1031,13540.0
2018-10-10 12:10:00,51.95,52.18,51.93,52.18,22158.0,49.1126,49.33,49.0937,49.33,22158.0
2018-10-10 12:15:00,52.18,52.45,52.18,52.44,19060.0,49.33,49.5853,49.33,49.5758,19060.0
2018-10-10 12:20:00,52.46,52.46,52.18,52.18,21950.0,49.5947,49.5947,49.33,49.33,21950.0
2018-10-10 12:25:00,52.18,52.21,52.1,52.12,8324.0,49.33,49.3584,49.2544,49.2733,8324.0
2018-10-10 12:30:00,52.1,52.1,52.05,52.09,2324.0,49.2544,49.2544,49.2071,49.245,2324.0
2018-10-10 12:35:00,52.12,52.14,51.95,51.99,51066.0,49.2733,49.2922,49.1126,49.1504,51066.0
2018-10-10 12:40:00,51.95,51.99,51.88,51.96,13740.0,49.1126,49.1504,49.0464,49.1221,13740.0
2018-10-10 12:45:00,51.97,52.16,51.97,52.15,7100.0,49.1315,49.3111,49.1315,49.3017,7100.0
2018-10-10 12:50:00,52.22,52.35,52.11,52.13,21426.0,49.3679,49.4908,49.2639,49.2828,21426.0
2018-10-10 12:55:00,52.2,52.24,51.99,52.0,12942.0,49.3489,49.3868,49.1504,49.1599,12942.0
2018-10-10 13:00:00,51.97,51.97,51.63,51.65,37198.0,49.1315,49.1315,48.8101,48.829,37198.0
2018-10-10 13:05:00,51.68,51.83,51.68,51.76,24870.0,48.8573,48.9992,48.8573,48.933,24870.0
2018-10-10 13:10:00,51.72,51.95,51.72,51.92,11058.0,48.8952,49.1126,48.8952,49.0842,11058.0
2018-10-10 13:15:00,51.9,52.14,51.85,52.08,4840.0,49.0653,49.2922,49.0181,49.2355,4840.0
2018-10-10 13:20:00,52.15,52.34,52.13,52.28,16038.0,49.3017,49.4813,49.2828,49.4246,16038.0
2018-10-10 13:25:00,52.24,52.25,52.03,52.03,7600.0,49.3868,49.3962,49.1882,49.1882,7600.0
2018-10-10 13:30:00,52.03,52.13,51.85,52.01,20040.0,49.1882,49.2828,49.0181,49.1693,20040.0
2018-10-10 13:35:00,52.04,52.07,51.91,51.98,11868.0,49.1977,49.226,49.0748,49.141,11868.0
2018-10-10 13:40:00,52.03,52.03,51.75,51.81,19218.0,49.1882,49.1882,48.9235,48.9802,19218.0
2018-10-10 13:45:00,51.94,52.1,51.9,52.08,10340.0,49.1031,49.2544,49.0653,49.2355,10340.0
2018-10-10 13:50:00,52.06,52.06,51.88,51.94,11000.0,49.2166,49.2166,49.0464,49.1031,11000.0
2018-10-10 13:55:00,51.8,51.82,51.72,51.74,11648.0,48.9708,48.9897,48.8952,48.9141,11648.0
2018-10-10 14:00:00,51.81,51.88,51.51,51.51,36514.0,48.9802,49.0464,48.6966,48.6966,36514.0
2018-10-10 14:05:00,51.5,51.51,51.15,51.17,77596.0,48.6872,48.6966,48.3563,48.3752,77596.0
2018-10-10 14:10:00,51.18,51.4,51.17,51.2,31944.0,48.3847,48.5926,48.3752,48.4036,31944.0
2018-10-10 14:15:00,51.26,51.6,51.26,51.48,25262.0,48.4603,48.7817,48.4603,48.6683,25262.0
2018-10-10 14:20:00,51.43,51.45,51.19,51.34,34856.0,48.621,48.6399,48.3941,48.5359,34856.0
2018-10-10 14:25:00,51.38,51.38,51.15,51.34,30986.0,48.5737,48.5737,48.3563,48.5359,30986.0
2018-10-10 14:30:00,51.29,51.49,51.22,51.22,21530.0,48.4887,48.6777,48.4225,48.4225,21530.0
2018-10-10 14:35:00,51.19,51.23,50.97,51.08,36870.0,48.3941,48.4319,48.1861,48.2901,36870.0
2018-10-10 14:40:00,51.02,51.14,50.87,50.87,33728.0,48.2334,48.3468,48.0916,48.0916,33728.0
2018-10-10 14:45:00,50.86,51.07,50.85,50.97,22978.0,48.0821,48.2807,48.0727,48.1861,22978.0
2018-10-10 14:50:00,50.93,51.22,50.93,51.13,18456.0,48.1483,48.4225,48.1483,48.3374,18456.0
2018-10-10 14:55:00,51.12,51.29,51.03,51.24,73844.0,48.3279,48.4887,48.2429,48.4414,73844.0
2018-10-10 15:00:00,51.17,51.17,50.95,50.95,22798.0,48.3752,48.3752,48.1672,48.1672,22798.0
2018-10-10 15:05:00,50.96,51.03,50.76,50.83,24148.0,48.1767,48.2429,47.9876,48.0538,24148.0
2018-10-10 15:10:00,50.82,50.83,50.39,50.54,38462.0,48.0443,48.0538,47.6378,47.7796,38462.0
2018-10-10 15:15:00,50.47,50.7,50.45,50.51,65968.0,47.7134,47.9309,47.6945,47.7513,65968.0
2018-10-10 15:20:00,50.5,50.9,50.5,50.85,53796.0,47.7418,48.12,47.7418,48.0727,53796.0
2018-10-10 15:25:00,50.84,50.97,50.66,50.97,65522.0,48.0632,48.1861,47.8931,48.1861,65522.0
2018-10-10 15:30:00,50.96,50.97,50.63,50.63,30064.0,48.1767,48.1861,47.8647,47.8647,30064.0
2018-10-10 15:35:00,50.56,50.57,50.21,50.21,63430.0,47.7985,47.808,47.4676,47.4676,63430.0
2018-10-10 15:40:00,50.18,50.18,49.73,49.98,131832.0,47.4393,47.4393,47.0139,47.2502,131832.0
2018-10-10 15:45:00,49.92,50.44,49.65,50.43,58258.0,47.1935,47.6851,46.9382,47.6756,58258.0
2018-10-10 15:50:00,50.35,50.43,49.84,49.85,70994.0,47.6,47.6756,47.1178,47.1273,70994.0
2018-10-10 15:55:00,49.77,49.82,49.17,49.41,190576.0,47.0517,47.0989,46.4844,46.7113,190576.0
2018-10-11 09:30:00,48.57,49.04,48.43,48.65,177296.0,45.9172,46.3615,45.7849,45.9928,177296.0
2018-10-11 09:35:00,48.6,48.72,48.32,48.45,115754.0,45.9456,46.059,45.6809,45.8038,115754.0
2018-10-11 09:40:00,48.41,48.62,48.3,48.58,49810.0,45.7659,45.9645,45.662,45.9267,49810.0
2018-10-11 09:45:00,48.54,49.12,48.5,49.12,112042.0,45.8888,46.4372,45.851,46.4372,112042.0
2018-10-11 09:50:00,49.13,49.49,49.1,49.43,92876.0,46.4466,46.787,46.4183,46.7302,92876.0
2018-10-11 09:55:00,49.41,49.65,49.27,49.58,141620.0,46.7113,46.9382,46.579,46.872,141620.0
2018-10-11 10:00:00,49.56,49.58,49.16,49.16,83162.0,46.8531,46.872,46.475,46.475,83162.0
2018-10-11 10:05:00,49.28,49.53,48.96,49.45,80644.0,46.5884,46.8248,46.2859,46.7491,80644.0
2018-10-11 10:10:00,49.45,49.45,49.07,49.25,36706.0,46.7491,46.7491,46.3899,46.5601,36706.0
2018-10-11 10:15:00,49.19,49.24,48.84,49.06,47352.0,46.5033,46.5506,46.1725,46.3804,47352.0
2018-10-11 10:20:00,49.01,49.15,48.79,48.8,35186.0,46.3332,46.4655,46.1252,46.1346,35186.0
2018-10-11 10:25:00,48.79,49.11,48.77,48.93,39300.0,46.1252,46.4277,46.1063,46.2575,39300.0
2018-10-11 10:30:00,49.0,49.23,48.74,48.83,25544.0,46.3237,46.5412,46.0779,46.163,25544.0
2018-10-11 10:35:00,48.91,48.98,48.51,48.62,38420.0,46.2386,46.3048,45.8605,45.9645,38420.0
2018-10-11 10:40:00,48.62,48.7,48.5,48.62,37338.0,45.9645,46.0401,45.851,45.9645,37338.0
2018-10-11 10:45:00,48.59,48.71,48.19,48.24,121218.0,45.9361,46.0496,45.558,45.6052,121218.0
2018-10-11 10:50:00,48.19,48.46,48.13,48.23,74890.0,45.558,45.8132,45.5012,45.5958,74890.0
2018-10-11 10:55:00,48.22,48.37,48.07,48.17,29052.0,45.5863,45.7281,45.4445,45.5391,29052.0
2018-10-11 11:00:00,48.2,48.2,47.34,47.48,135220.0,45.5674,45.5674,44.7544,44.8867,135220.0
2018-10-11 11:05:00,47.44,47.77,47.44,47.54,125974.0,44.8489,45.1609,44.8489,44.9435,125974.0
2018-10-11 11:10:00,47.51,47.55,47.05,47.19,76124.0,44.9151,44.9529,44.4802,44.6126,76124.0
2018-10-11 11:15:00,47.14,47.63,47.1,47.47,76174.0,44.5653,45.0286,44.5275,44.8773,76174.0
2018-10-11 11:20:00,47.54,48.2,47.54,48.05,48004.0,44.9435,45.5674,44.9435,45.4256,48004.0
2018-10-11 11:25:00,48.02,48.13,47.85,47.85,43786.0,45.3973,45.5012,45.2365,45.2365,43786.0
2018-10-11 11:30:00,47.93,48.05,47.66,48.05,49368.0,45.3122,45.4256,45.0569,45.4256,49368.0
2018-10-11 11:35:00,48.02,48.02,47.5,47.68,68662.0,45.3973,45.3973,44.9057,45.0758,68662.0
2018-10-11 11:40:00,47.75,48.1,47.75,47.99,33926.0,45.142,45.4729,45.142,45.3689,33926.0
2018-10-11 11:45:00,47.92,48.55,47.87,48.55,84778.0,45.3027,45.8983,45.2554,45.8983,84778.0
2018-10-11 11:50:00,48.53,48.8,48.37,48.6,87960.0,45.8794,46.1346,45.7281,45.9456,87960.0
2018-10-11 11:55:00,48.59,48.66,48.36,48.37,39620.0,45.9361,46.0023,45.7187,45.7281,39620.0
2018-10-11 12:00:00,48.4,48.57,48.24,48.33,40048.0,45.7565,45.9172,45.6052,45.6903,40048.0
2018-10-11 12:05:00,48.33,48.48,48.23,48.26,43160.0,45.6903,45.8321,45.5958,45.6241,43160.0
2018-10-11 12:10:00,48.31,48.62,48.31,48.62,20010.0,45.6714,45.9645,45.6714,45.9645,20010.0
2018-10-11 12:15:00,48.6,48.73,48.58,48.68,38288.0,45.9456,46.0685,45.9267,46.0212,38288.0
2018-10-11 12:20:00,48.74,49.28,48.74,49.26,38094.0,46.0779,46.5884,46.0779,46.5695,38094.0
2018-10-11 12:25:00,49.29,49.29,48.98,48.98,39794.0,46.5979,46.5979,46.3048,46.3048,39794.0
2018-10-11 12:30:00,48.9,49.0,48.76,48.8,36478.0,46.2292,46.3237,46.0968,46.1346,36478.0
2018-10-11 12:35:00,48.84,48.9,48.56,48.56,38928.0,46.1725,46.2292,45.9078,45.9078,38928.0
2018-10-11 12:40:00,48.56,48.7,48.49,48.65,33858.0,45.9078,46.0401,45.8416,45.9928,33858.0
2018-10-11 12:45:00,48.67,48.69,48.38,48.42,36640.0,46.0117,46.0307,45.7376,45.7754,36640.0
2018-10-11 12:50:00,48.46,48.58,48.29,48.56,35570.0,45.8132,45.9267,45.6525,45.9078,35570.0
2018-10-11 12:55:00,48.55,48.58,48.38,48.46,29516.0,45.8983,45.9267,45.7376,45.8132,29516.0
2018-10-11 13:00:00,48.41,48.41,47.99,47.99,29654.0,45.7659,45.7659,45.3689,45.3689,29654.0
2018-10-11 13:05:00,47.98,48.12,47.98,48.07,22864.0,45.3594,45.4918,45.3594,45.4445,22864.0
2018-10-11 13:10:00,48.02,48.52,47.97,48.52,29306.0,45.3973,45.8699,45.35,45.8699,29306.0
2018-10-11 13:15:00,48.55,48.77,48.49,48.63,27930.0,45.8983,46.1063,45.8416,45.9739,27930.0
2018-10-11 13:20:00,48.59,48.71,48.44,48.44,19370.0,45.9361,46.0496,45.7943,45.7943,19370.0
2018-10-11 13:25:00,48.47,48.55,48.32,48.45,15402.0,45.8227,45.8983,45.6809,45.8038,15402.0
2018-10-11 13:30:00,48.52,48.63,48.3,48.3,20040.0,45.8699,45.9739,45.662,45.662,20040.0
2018-10-11 13:35:00,48.31,48.35,48.18,48.33,10200.0,45.6714,45.7092,45.5485,45.6903,10200.0
2018-10-11 13:40:00,48.37,48.39,48.1,48.1,16604.0,45.7281,45.747,45.4729,45.4729,16604.0
2018-10-11 13:45:00,48.05,48.21,47.96,47.96,20422.0,45.4256,45.5769,45.3405,45.3405,20422.0
2018-10-11 13:50:00,47.94,48.02,47.72,48.02,43624.0,45.3216,45.3973,45.1136,45.3973,43624.0
2018-10-11 13:55:00,47.98,48.31,47.91,48.3,23960.0,45.3594,45.6714,45.2933,45.662,23960.0
2018-10-11 14:00:00,48.29,48.37,48.06,48.25,32596.0,45.6525,45.7281,45.4351,45.6147,32596.0
2018-10-11 14:05:00,48.28,48.37,47.92,47.93,21060.0,45.643,45.7281,45.3027,45.3122,21060.0
2018-10-11 14:10:00,47.93,47.99,47.56,47.67,51170.0,45.3122,45.3689,44.9624,45.0664,51170.0
2018-10-11 14:15:00,47.69,47.76,47.49,47.71,30210.0,45.0853,45.1515,44.8962,45.1042,30210.0
2018-10-11 14:20:00,47.67,47.99,47.59,47.6,30510.0,45.0664,45.3689,44.9907,45.0002,30510.0
2018-10-11 14:25:00,47.6,47.82,47.45,47.57,54800.0,45.0002,45.2082,44.8584,44.9718,54800.0
2018-10-11 14:30:00,47.52,47.54,47.24,47.25,39596.0,44.9246,44.9435,44.6599,44.6693,39596.0
2018-10-11 14:35:00,47.21,47.21,46.64,46.79,239398.0,44.6315,44.6315,44.0926,44.2344,239398.0
2018-10-11 14:40:00,46.73,46.85,45.89,45.89,184476.0,44.1777,44.2912,43.3836,43.3836,184476.0
2018-10-11 14:45:00,45.88,46.39,45.18,46.2,147522.0,43.3741,43.8563,42.7124,43.6767,147522.0
2018-10-11 14:50:00,46.1,46.66,45.88,46.5,85368.0,43.5821,44.1115,43.3741,43.9603,85368.0
2018-10-11 14:55:00,46.43,46.48,45.98,46.4,79242.0,43.8941,43.9414,43.4687,43.8657,79242.0
2018-10-11 15:00:00,46.29,46.8,46.09,46.8,70428.0,43.7617,44.2439,43.5727,44.2439,70428.0
2018-10-11 15:05:00,46.73,46.77,46.25,46.31,61326.0,44.1777,44.2155,43.7239,43.7806,61326.0
2018-10-11 15:10:00,46.21,47.0,46.04,46.95,47576.0,43.6861,44.433,43.5254,44.3857,47576.0
2018-10-11 15:15:00,46.91,47.77,46.83,47.73,81080.0,44.3479,45.1609,44.2722,45.1231,81080.0
2018-10-11 15:20:00,47.78,47.92,47.4,47.65,55908.0,45.1704,45.3027,44.8111,45.0475,55908.0
2018-10-11 15:25:00,47.6,47.71,47.38,47.46,36516.0,45.0002,45.1042,44.7922,44.8678,36516.0
2018-10-11 15:30:00,47.27,47.74,47.27,47.36,27010.0,44.6882,45.1325,44.6882,44.7733,27010.0
2018-10-11 15:35:00,47.36,47.44,46.87,47.34,46486.0,44.7733,44.8489,44.3101,44.7544,46486.0
2018-10-11 15:40:00,47.31,47.33,46.84,46.88,25538.0,44.726,44.7449,44.2817,44.3195,25538.0
2018-10-11 15:45:00,46.77,46.92,46.25,46.28,39912.0,44.2155,44.3573,43.7239,43.7523,39912.0
2018-10-11 15:50:00,46.22,46.81,46.21,46.38,87950.0,43.6956,44.2533,43.6861,43.8468,87950.0
2018-10-11 15:55:00,46.44,46.59,46.02,46.05,94738.0,43.9035,44.0454,43.5065,43.5348,94738.0
2018-10-12 09:30:00,48.26,48.33,47.77,47.77,289386.0,45.6241,45.6903,45.1609,45.1609,289386.0
2018-10-12 09:35:00,47.88,48.18,47.74,48.02,118122.0,45.2649,45.5485,45.1325,45.3973,118122.0
2018-10-12 09:40:00,48.03,48.1,47.64,47.68,58704.0,45.4067,45.4729,45.038,45.0758,58704.0
2018-10-12 09:45:00,47.72,47.9,47.66,47.74,67900.0,45.1136,45.2838,45.0569,45.1325,67900.0
2018-10-12 09:50:00,47.76,47.88,47.66,47.88,33978.0,45.1515,45.2649,45.0569,45.2649,33978.0
2018-10-12 09:55:00,47.85,48.02,47.85,47.98,28860.0,45.2365,45.3973,45.2365,45.3594,28860.0
2018-10-12 10:00:00,47.91,47.97,47.9,47.97,32210.0,45.2933,45.35,45.2838,45.35,32210.0
2018-10-12 10:05:00,47.92,47.95,47.74,47.95,17542.0,45.3027,45.3311,45.1325,45.3311,17542.0
2018-10-12 10:10:00,47.93,47.93,47.56,47.58,31612.0,45.3122,45.3122,44.9624,44.9813,31612.0
2018-10-12 10:15:00,47.57,47.6,47.36,47.36,42294.0,44.9718,45.0002,44.7733,44.7733,42294.0
2018-10-12 10:20:00,47.38,47.47,47.29,47.37,7850.0,44.7922,44.8773,44.7071,44.7828,7850.0
2018-10-12 10:25:00,47.36,47.36,47.05,47.05,57616.0,44.7733,44.7733,44.4802,44.4802,57616.0
2018-10-12 10:30:00,47.05,47.3,47.05,47.27,26112.0,44.4802,44.7166,44.4802,44.6882,26112.0
2018-10-12 10:35:00,47.31,47.67,47.27,47.57,41348.0,44.726,45.0664,44.6882,44.9718,41348.0
2018-10-12 10:40:00,47.56,47.73,47.48,47.56,19006.0,44.9624,45.1231,44.8867,44.9624,19006.0
2018-10-12 10:45:00,47.6,47.66,47.4,47.4,12298.0,45.0002,45.0569,44.8111,44.8111,12298.0
2018-10-12 10:50:00,47.38,47.74,47.38,47.74,44082.0,44.7922,45.1325,44.7922,45.1325,44082.0
2018-10-12 10:55:00,47.7,47.7,47.59,47.59,23028.0,45.0947,45.0947,44.9907,44.9907,23028.0
2018-10-12 11:00:00,47.57,47.71,47.56,47.56,23606.0,44.9718,45.1042,44.9624,44.9624,23606.0
2018-10-12 11:05:00,47.5,47.7,47.44,47.65,15196.0,44.9057,45.0947,44.8489,45.0475,15196.0
2018-10-12 11:10:00,47.68,47.88,47.67,47.79,14374.0,45.0758,45.2649,45.0664,45.1798,14374.0
2018-10-12 11:15:00,47.77,47.83,47.65,47.65,5726.0,45.1609,45.2176,45.0475,45.0475,5726.0
2018-10-12 11:20:00,47.64,47.7,47.57,47.57,10998.0,45.038,45.0947,44.9718,44.9718,10998.0
2018-10-12 11:25:00,47.55,47.56,47.23,47.26,19644.0,44.9529,44.9624,44.6504,44.6788,19644.0
2018-10-12 11:30:00,47.23,47.38,47.21,47.34,11178.0,44.6504,44.7922,44.6315,44.7544,11178.0
2018-10-12 11:35:00,47.3,47.31,47.1,47.19,22376.0,44.7166,44.726,44.5275,44.6126,22376.0
2018-10-12 11:40:00,47.14,47.14,46.91,47.02,45076.0,44.5653,44.5653,44.3479,44.4519,45076.0
2018-10-12 11:45:00,46.94,46.94,46.6,46.9,39420.0,44.3762,44.3762,44.0548,44.3384,39420.0
2018-10-12 11:50:00,46.89,47.01,46.84,46.88,12646.0,44.329,44.4424,44.2817,44.3195,12646.0
2018-10-12 11:55:00,46.89,47.1,46.88,46.95,9300.0,44.329,44.5275,44.3195,44.3857,9300.0
2018-10-12 12:00:00,46.96,46.96,46.63,46.63,24064.0,44.3951,44.3951,44.0832,44.0832,24064.0
2018-10-12 12:05:00,46.67,46.71,46.49,46.71,48394.0,44.121,44.1588,43.9508,44.1588,48394.0
2018-10-12 12:10:00,46.69,46.84,46.59,46.84,20040.0,44.1399,44.2817,44.0454,44.2817,20040.0
2018-10-12 12:15:00,46.77,46.77,46.52,46.52,22040.0,44.2155,44.2155,43.9792,43.9792,22040.0
2018-10-12 12:20:00,46.54,46.6,46.44,46.59,25610.0,43.9981,44.0548,43.9035,44.0454,25610.0
2018-10-12 12:25:00,46.6,46.63,46.23,46.33,34716.0,44.0548,44.0832,43.705,43.7996,34716.0
2018-10-12 12:30:00,46.34,46.52,46.29,46.45,25232.0,43.809,43.9792,43.7617,43.913,25232.0
2018-10-12 12:35:00,46.33,46.38,46.1,46.1,56454.0,43.7996,43.8468,43.5821,43.5821,56454.0
2018-10-12 12:40:00,46.1,46.18,45.87,45.88,44302.0,43.5821,43.6577,43.3647,43.3741,44302.0
2018-10-12 12:45:00,45.88,46.03,45.81,45.82,47640.0,43.3741,43.5159,43.308,43.3174,47640.0
2018-10-12 12:50:00,45.83,46.16,45.78,46.16,28200.0,43.3269,43.6388,43.2796,43.6388,28200.0
2018-10-12 12:55:00,46.16,46.52,46.13,46.34,67446.0,43.6388,43.9792,43.6105,43.809,67446.0
2018-10-12 13:00:00,46.42,46.66,46.2,46.66,59682.0,43.8846,44.1115,43.6767,44.1115,59682.0
2018-10-12 13:05:00,46.74,46.99,46.63,46.88,64512.0,44.1872,44.4235,44.0832,44.3195,64512.0
2018-10-12 13:10:00,46.94,47.04,46.79,46.82,54076.0,44.3762,44.4708,44.2344,44.2628,54076.0
2018-10-12 13:15:00,46.92,46.92,46.6,46.63,13132.0,44.3573,44.3573,44.0548,44.0832,13132.0
2018-10-12 13:20:00,46.65,46.95,46.63,46.95,16126.0,44.1021,44.3857,44.0832,44.3857,16126.0
2018-10-12 13:25:00,46.93,46.99,46.6,46.62,15504.0,44.3668,44.4235,44.0548,44.0737,15504.0
2018-10-12 13:30:00,46.59,46.59,46.32,46.34,37804.0,44.0454,44.0454,43.7901,43.809,37804.0
2018-10-12 13:35:00,46.28,46.28,46.04,46.23,24590.0,43.7523,43.7523,43.5254,43.705,24590.0
2018-10-12 13:40:00,46.22,46.48,46.15,46.48,34256.0,43.6956,43.9414,43.6294,43.9414,34256.0
2018-10-12 13:45:00,46.56,46.94,46.52,46.89,30632.0,44.017,44.3762,43.9792,44.329,30632.0
2018-10-12 13:50:00,46.92,46.92,46.61,46.83,37008.0,44.3573,44.3573,44.0643,44.2722,37008.0
2018-10-12 13:55:00,46.82,46.88,46.6,46.61,18394.0,44.2628,44.3195,44.0548,44.0643,18394.0
2018-10-12 14:00:00,46.67,46.67,46.27,46.4,19046.0,44.121,44.121,43.7428,43.8657,19046.0
2018-10-12 14:05:00,46.34,46.48,46.21,46.21,35400.0,43.809,43.9414,43.6861,43.6861,35400.0
2018-10-12 14:10:00,46.27,46.27,45.97,46.0,67896.0,43.7428,43.7428,43.4592,43.4876,67896.0
2018-10-12 14:15:00,45.97,46.52,45.97,46.47,27222.0,43.4592,43.9792,43.4592,43.9319,27222.0
2018-10-12 14:20:00,46.5,46.6,46.22,46.22,44420.0,43.9603,44.0548,43.6956,43.6956,44420.0
2018-10-12 14:25:00,46.2,46.62,46.17,46.61,23712.0,43.6767,44.0737,43.6483,44.0643,23712.0
2018-10-12 14:30:00,46.63,46.67,46.3,46.41,10500.0,44.0832,44.121,43.7712,43.8752,10500.0
2018-10-12 14:35:00,46.29,46.29,46.24,46.24,1318.0,43.7617,43.7617,43.7145,43.7145,1318.0
2018-10-12 14:40:00,46.37,46.38,46.08,46.08,11910.0,43.8374,43.8468,43.5632,43.5632,11910.0
2018-10-12 14:45:00,46.15,46.22,46.13,46.18,13316.0,43.6294,43.6956,43.6105,43.6577,13316.0
2018-10-12 14:50:00,46.35,46.8,46.35,46.8,23542.0,43.8185,44.2439,43.8185,44.2439,23542.0
2018-10-12 14:55:00,46.81,46.9,46.7,46.72,36730.0,44.2533,44.3384,44.1493,44.1683,36730.0
2018-10-12 15:00:00,46.77,46.85,46.49,46.65,36150.0,44.2155,44.2912,43.9508,44.1021,36150.0
2018-10-12 15:05:00,46.71,47.08,46.71,47.01,34978.0,44.1588,44.5086,44.1588,44.4424,34978.0
2018-10-12 15:10:00,47.03,47.26,46.98,47.06,30384.0,44.4613,44.6788,44.4141,44.4897,30384.0
2018-10-12 15:15:00,47.08,47.08,46.85,46.93,33306.0,44.5086,44.5086,44.2912,44.3668,33306.0
2018-10-12 15:20:00,47.05,47.1,46.94,47.1,25204.0,44.4802,44.5275,44.3762,44.5275,25204.0
2018-10-12 15:25:00,47.16,47.5,47.16,47.41,90372.0,44.5842,44.9057,44.5842,44.8206,90372.0
2018-10-12 15:30:00,47.35,47.57,47.27,47.56,45714.0,44.7638,44.9718,44.6882,44.9624,45714.0
2018-10-12 15:35:00,47.52,47.53,47.2,47.2,24850.0,44.9246,44.934,44.622,44.622,24850.0
2018-10-12 15:40:00,47.27,47.63,47.24,47.63,37700.0,44.6882,45.0286,44.6599,45.0286,37700.0
2018-10-12 15:45:00,47.65,47.78,47.47,47.69,90410.0,45.0475,45.1704,44.8773,45.0853,90410.0
2018-10-12 15:50:00,47.71,47.94,47.68,47.82,65482.0,45.1042,45.3216,45.0758,45.2082,65482.0
2018-10-12 15:55:00,47.8,48.06,47.57,47.59,154364.0,45.1893,45.4351,44.9718,44.9907,154364.0
2018-10-15 09:30:00,47.41,47.7,47.29,47.32,57590.0,44.8206,45.0947,44.7071,44.7355,57590.0
2018-10-15 09:35:00,47.3,47.47,47.2,47.42,33354.0,44.7166,44.8773,44.622,44.83,33354.0
2018-10-15 09:40:00,47.49,47.72,47.47,47.58,18176.0,44.8962,45.1136,44.8773,44.9813,18176.0
2018-10-15 09:45:00,47.66,47.81,47.66,47.76,33562.0,45.0569,45.1987,45.0569,45.1515,33562.0
2018-10-15 09:50:00,47.83,47.86,47.62,47.64,30398.0,45.2176,45.246,45.0191,45.038,30398.0
2018-10-15 09:55:00,47.54,47.78,47.45,47.49,21880.0,44.9435,45.1704,44.8584,44.8962,21880.0
2018-10-15 10:00:00,47.56,47.56,47.24,47.24,22826.0,44.9624,44.9624,44.6599,44.6599,22826.0
2018-10-15 10:05:00,47.24,47.29,47.2,47.27,11002.0,44.6599,44.7071,44.622,44.6882,11002.0
2018-10-15 10:10:00,47.33,47.44,47.18,47.2,27030.0,44.7449,44.8489,44.6031,44.622,27030.0
2018-10-15 10:15:00,47.26,47.35,47.15,47.21,27210.0,44.6788,44.7638,44.5748,44.6315,27210.0
2018-10-15 10:20:00,47.27,47.46,47.27,47.43,9526.0,44.6882,44.8678,44.6882,44.8395,9526.0
2018-10-15 10:25:00,47.41,47.59,47.41,47.59,12764.0,44.8206,44.9907,44.8206,44.9907,12764.0
2018-10-15 10:30:00,47.51,47.78,47.49,47.74,21996.0,44.9151,45.1704,44.8962,45.1325,21996.0
2018-10-15 10:35:00,47.71,47.8,47.66,47.69,13160.0,45.1042,45.1893,45.0569,45.0853,13160.0
2018-10-15 10:40:00,47.72,47.72,47.5,47.5,16398.0,45.1136,45.1136,44.9057,44.9057,16398.0
2018-10-15 10:45:00,47.56,47.62,47.49,47.49,4700.0,44.9624,45.0191,44.8962,44.8962,4700.0
2018-10-15 10:50:00,47.46,47.69,47.44,47.69,3138.0,44.8678,45.0853,44.8489,45.0853,3138.0
2018-10-15 10:55:00,47.72,47.73,47.68,47.7,3652.0,45.1136,45.1231,45.0758,45.0947,3652.0
2018-10-15 11:00:00,47.73,47.77,47.69,47.74,22026.0,45.1231,45.1609,45.0853,45.1325,22026.0
2018-10-15 11:05:00,47.76,47.88,47.76,47.8,13970.0,45.1515,45.2649,45.1515,45.1893,13970.0
2018-10-15 11:10:00,47.74,47.74,47.63,47.64,30322.0,45.1325,45.1325,45.0286,45.038,30322.0
2018-10-15 11:15:00,47.65,47.81,47.65,47.73,21406.0,45.0475,45.1987,45.0475,45.1231,21406.0
2018-10-15 11:20:00,47.76,47.85,47.74,47.85,11704.0,45.1515,45.2365,45.1325,45.2365,11704.0
2018-10-15 11:25:00,47.84,48.14,47.76,48.12,48532.0,45.2271,45.5107,45.1515,45.4918,48532.0
2018-10-15 11:30:00,48.13,48.17,48.02,48.02,19622.0,45.5012,45.5391,45.3973,45.3973,19622.0
2018-10-15 11:35:00,48.02,48.15,48.02,48.07,30842.0,45.3973,45.5202,45.3973,45.4445,30842.0
2018-10-15 11:40:00,48.13,48.16,48.04,48.09,9072.0,45.5012,45.5296,45.4162,45.4634,9072.0
2018-10-15 11:45:00,48.1,48.13,47.97,48.01,18942.0,45.4729,45.5012,45.35,45.3878,18942.0
2018-10-15 11:50:00,48.04,48.05,47.67,47.69,21490.0,45.4162,45.4256,45.0664,45.0853,21490.0
2018-10-15 11:55:00,47.67,47.68,47.45,47.49,42494.0,45.0664,45.0758,44.8584,44.8962,42494.0
2018-10-15 12:00:00,47.45,47.45,47.21,47.36,30252.0,44.8584,44.8584,44.6315,44.7733,30252.0
2018-10-15 12:05:00,47.38,47.39,47.26,47.27,20034.0,44.7922,44.8017,44.6788,44.6882,20034.0
2018-10-15 12:10:00,47.29,47.33,47.08,47.18,20926.0,44.7071,44.7449,44.5086,44.6031,20926.0
2018-10-15 12:15:00,47.16,47.38,47.14,47.34,19100.0,44.5842,44.7922,44.5653,44.7544,19100.0
2018-10-15 12:20:00,47.34,47.4,47.31,47.39,14410.0,44.7544,44.8111,44.726,44.8017,14410.0
2018-10-15 12:25:00,47.42,47.47,47.37,47.44,5308.0,44.83,44.8773,44.7828,44.8489,5308.0
2018-10-15 12:30:00,47.49,47.66,47.4,47.66,38898.0,44.8962,45.0569,44.8111,45.0569,38898.0
2018-10-15 12:35:00,47.65,47.73,47.65,47.65,13104.0,45.0475,45.1231,45.0475,45.0475,13104.0
2018-10-15 12:40:00,47.69,47.69,47.6,47.66,6516.0,45.0853,45.0853,45.0002,45.0569,6516.0
2018-10-15 12:45:00,47.69,47.79,47.58,47.76,13326.0,45.0853,45.1798,44.9813,45.1515,13326.0
2018-10-15 12:50:00,47.74,47.8,47.67,47.69,13240.0,45.1325,45.1893,45.0664,45.0853,13240.0
2018-10-15 12:55:00,47.72,47.73,47.66,47.66,7200.0,45.1136,45.1231,45.0569,45.0569,7200.0
2018-10-15 13:00:00,47.68,47.92,47.68,47.9,23608.0,45.0758,45.3027,45.0758,45.2838,23608.0
2018-10-15 13:05:00,47.9,47.97,47.87,47.96,16750.0,45.2838,45.35,45.2554,45.3405,16750.0
2018-10-15 13:10:00,47.93,47.96,47.91,47.94,10950.0,45.3122,45.3405,45.2933,45.3216,10950.0
2018-10-15 13:15:00,47.89,47.94,47.84,47.93,16734.0,45.2744,45.3216,45.2271,45.3122,16734.0
2018-10-15 13:20:00,47.87,47.87,47.73,47.73,15602.0,45.2554,45.2554,45.1231,45.1231,15602.0
2018-10-15 13:25:00,47.77,47.77,47.69,47.74,16280.0,45.1609,45.1609,45.0853,45.1325,16280.0
2018-10-15 13:30:00,47.73,48.06,47.73,48.06,17578.0,45.1231,45.4351,45.1231,45.4351,17578.0
2018-10-15 13:35:00,48.02,48.04,47.99,48.02,7400.0,45.3973,45.4162,45.3689,45.3973,7400.0
2018-10-15 13:40:00,48.01,48.2,47.98,48.1,21716.0,45.3878,45.5674,45.3594,45.4729,21716.0
2018-10-15 13:45:00,48.11,48.19,48.09,48.16,13582.0,45.4823,45.558,45.4634,45.5296,13582.0
2018-10-15 13:50:00,48.16,48.18,48.01,48.05,14000.0,45.5296,45.5485,45.3878,45.4256,14000.0
2018-10-15 13:55:00,48.06,48.2,48.01,48.1,26850.0,45.4351,45.5674,45.3878,45.4729,26850.0
2018-10-15 14:00:00,48.11,48.11,47.85,47.99,20860.0,45.4823,45.4823,45.2365,45.3689,20860.0
2018-10-15 14:05:00,47.99,47.99,47.87,47.9,6800.0,45.3689,45.3689,45.2554,45.2838,6800.0
2018-10-15 14:10:00,47.95,47.95,47.56,47.56,21270.0,45.3311,45.3311,44.9624,44.9624,21270.0
2018-10-15 14:15:00,47.52,47.65,47.52,47.59,22300.0,44.9246,45.0475,44.9246,44.9907,22300.0
2018-10-15 14:20:00,47.65,47.67,47.59,47.62,4500.0,45.0475,45.0664,44.9907,45.0191,4500.0
2018-10-15 14:25:00,47.63,47.63,47.46,47.52,17290.0,45.0286,45.0286,44.8678,44.9246,17290.0
2018-10-15 14:30:00,47.44,47.6,47.4,47.57,14326.0,44.8489,45.0002,44.8111,44.9718,14326.0
2018-10-15 14:35:00,47.58,47.66,47.57,47.66,15800.0,44.9813,45.0569,44.9718,45.0569,15800.0
2018-10-15 14:40:00,47.69,48.0,47.69,48.0,35718.0,45.0853,45.3783,45.0853,45.3783,35718.0
2018-10-15 14:45:00,47.97,48.18,47.95,48.17,18534.0,45.35,45.5485,45.3311,45.5391,18534.0
2018-10-15 14:50:00,48.21,48.41,48.21,48.29,32570.0,45.5769,45.7659,45.5769,45.6525,32570.0
2018-10-15 14:55:00,48.3,48.37,48.26,48.28,44892.0,45.662,45.7281,45.6241,45.643,44892.0
2018-10-15 15:00:00,48.28,48.31,48.17,48.28,25682.0,45.643,45.6714,45.5391,45.643,25682.0
2018-10-15 15:05:00,48.25,48.38,48.0,48.05,29138.0,45.6147,45.7376,45.3783,45.4256,29138.0
2018-10-15 15:10:00,48.06,48.06,47.82,47.84,40408.0,45.4351,45.4351,45.2082,45.2271,40408.0
2018-10-15 15:15:00,47.81,47.91,47.69,47.74,19300.0,45.1987,45.2933,45.0853,45.1325,19300.0
2018-10-15 15:20:00,47.68,47.88,47.64,47.87,36358.0,45.0758,45.2649,45.038,45.2554,36358.0
2018-10-15 15:25:00,47.88,47.94,47.72,47.73,31912.0,45.2649,45.3216,45.1136,45.1231,31912.0
2018-10-15 15:30:00,47.69,47.74,47.52,47.6,45414.0,45.0853,45.1325,44.9246,45.0002,45414.0
2018-10-15 15:35:00,47.57,47.67,47.5,47.63,32402.0,44.9718,45.0664,44.9057,45.0286,32402.0
2018-10-15 15:40:00,47.62,47.77,47.6,47.63,13540.0,45.0191,45.1609,45.0002,45.0286,13540.0
2018-10-15 15:45:00,47.6,47.76,47.45,47.6,21916.0,45.0002,45.1515,44.8584,45.0002,21916.0
2018-10-15 15:50:00,47.61,47.69,47.41,47.49,33214.0,45.0096,45.0853,44.8206,44.8962,33214.0
2018-10-15 15:55:00,47.47,47.52,47.07,47.07,47336.0,44.8773,44.9246,44.4991,44.4991,47336.0
2018-10-16 09:30:00,48.38,48.45,48.07,48.1,103106.0,45.7376,45.8038,45.4445,45.4729,103106.0
2018-10-16 09:35:00,48.13,48.26,48.1,48.2,68310.0,45.5012,45.6241,45.4729,45.5674,68310.0
2018-10-16 09:40:00,48.25,48.38,48.12,48.3,43986.0,45.6147,45.7376,45.4918,45.662,43986.0
2018-10-16 09:45:00,48.33,48.35,48.06,48.15,52526.0,45.6903,45.7092,45.4351,45.5202,52526.0
2018-10-16 09:50:00,48.12,48.13,47.99,48.04,39426.0,45.4918,45.5012,45.3689,45.4162,39426.0
2018-10-16 09:55:00,48.08,48.4,48.07,48.4,38776.0,45.454,45.7565,45.4445,45.7565,38776.0
2018-10-16 10:00:00,48.4,48.69,48.35,48.63,115040.0,45.7565,46.0307,45.7092,45.9739,115040.0
2018-10-16 10:05:00,48.65,48.68,48.58,48.66,26652.0,45.9928,46.0212,45.9267,46.0023,26652.0
2018-10-16 10:10:00,48.65,48.76,48.49,48.49,39208.0,45.9928,46.0968,45.8416,45.8416,39208.0
2018-10-16 10:15:00,48.49,48.61,48.49,48.57,17106.0,45.8416,45.955,45.8416,45.9172,17106.0
2018-10-16 10:20:00,48.56,48.72,48.56,48.7,13584.0,45.9078,46.059,45.9078,46.0401,13584.0
2018-10-16 10:25:00,48.73,48.74,48.37,48.37,29378.0,46.0685,46.0779,45.7281,45.7281,29378.0
2018-10-16 10:30:00,48.35,48.45,48.24,48.32,23072.0,45.7092,45.8038,45.6052,45.6809,23072.0
2018-10-16 10:35:00,48.36,48.46,48.33,48.46,15320.0,45.7187,45.8132,45.6903,45.8132,15320.0
2018-10-16 10:40:00,48.46,48.77,48.45,48.74,17666.0,45.8132,46.1063,45.8038,46.0779,17666.0
2018-10-16 10:45:00,48.77,48.79,48.72,48.75,18792.0,46.1063,46.1252,46.059,46.0874,18792.0
2018-10-16 10:50:00,48.76,48.91,48.75,48.88,38844.0,46.0968,46.2386,46.0874,46.2103,38844.0
2018-10-16 10:55:00,48.9,48.97,48.89,48.94,29802.0,46.2292,46.2954,46.2197,46.267,29802.0
2018-10-16 11:00:00,48.97,48.97,48.85,48.9,13740.0,46.2954,46.2954,46.1819,46.2292,13740.0
2018-10-16 11:05:00,48.92,48.95,48.86,48.9,12764.0,46.2481,46.2765,46.1914,46.2292,12764.0
2018-10-16 11:10:00,48.9,49.09,48.85,49.09,35588.0,46.2292,46.4088,46.1819,46.4088,35588.0
2018-10-16 11:15:00,49.09,49.16,49.05,49.14,27378.0,46.4088,46.475,46.371,46.4561,27378.0
2018-10-16 11:20:00,49.15,49.2,49.06,49.13,15208.0,46.4655,46.5128,46.3804,46.4466,15208.0
2018-10-16 11:25:00,49.12,49.14,49.02,49.12,20406.0,46.4372,46.4561,46.3426,46.4372,20406.0
2018-10-16 11:30:00,49.1,49.21,49.08,49.21,26918.0,46.4183,46.5223,46.3994,46.5223,26918.0
2018-10-16 11:35:00,49.2,49.21,49.12,49.16,23078.0,46.5128,46.5223,46.4372,46.475,23078.0
2018-10-16 11:40:00,49.17,49.17,48.98,49.0,19290.0,46.4844,46.4844,46.3048,46.3237,19290.0
2018-10-16 11:45:00,49.03,49.08,49.03,49.05,3204.0,46.3521,46.3994,46.3521,46.371,3204.0
2018-10-16 11:50:00,49.12,49.12,48.97,48.99,30000.0,46.4372,46.4372,46.2954,46.3143,30000.0
2018-10-16 11:55:00,49.06,49.12,49.02,49.12,9210.0,46.3804,46.4372,46.3426,46.4372,9210.0
2018-10-16 12:00:00,49.18,49.2,49.11,49.18,35850.0,46.4939,46.5128,46.4277,46.4939,35850.0
2018-10-16 12:05:00,49.18,49.2,49.12,49.18,11206.0,46.4939,46.5128,46.4372,46.4939,11206.0
2018-10-16 12:10:00,49.14,49.18,49.1,49.14,8840.0,46.4561,46.4939,46.4183,46.4561,8840.0
2018-10-16 12:15:00,49.18,49.19,49.02,49.08,3574.0,46.4939,46.5033,46.3426,46.3994,3574.0
2018-10-16 12:20:00,49.01,49.08,48.97,48.99,19740.0,46.3332,46.3994,46.2954,46.3143,19740.0
2018-10-16 12:25:00,49.05,49.1,49.0,49.1,7914.0,46.371,46.4183,46.3237,46.4183,7914.0
2018-10-16 12:30:00,49.1,49.13,49.1,49.12,5064.0,46.4183,46.4466,46.4183,46.4372,5064.0
2018-10-16 12:35:00,49.13,49.2,49.12,49.18,12568.0,46.4466,46.5128,46.4372,46.4939,12568.0
2018-10-16 12:40:00,49.19,49.38,49.19,49.34,24432.0,46.5033,46.683,46.5033,46.6452,24432.0
2018-10-16 12:45:00,49.35,49.39,49.33,49.37,6916.0,46.6546,46.6924,46.6357,46.6735,6916.0
2018-10-16 12:50:00,49.42,49.43,49.37,49.42,9740.0,46.7208,46.7302,46.6735,46.7208,9740.0
2018-10-16 12:55:00,49.4,49.43,49.34,49.39,10898.0,46.7019,46.7302,46.6452,46.6924,10898.0
2018-10-16 13:00:00,49.38,49.42,49.35,49.36,7760.0,46.683,46.7208,46.6546,46.6641,7760.0
2018-10-16 13:05:00,49.35,49.35,49.28,49.28,11982.0,46.6546,46.6546,46.5884,46.5884,11982.0
2018-10-16 13:10:00,49.31,49.38,49.27,49.38,6040.0,46.6168,46.683,46.579,46.683,6040.0
2018-10-16 13:15:00,49.38,49.4,49.34,49.35,8420.0,46.683,46.7019,46.6452,46.6546,8420.0
2018-10-16 13:20:00,49.38,49.4,49.37,49.37,6488.0,46.683,46.7019,46.6735,46.6735,6488.0
2018-10-16 13:25:00,49.37,49.43,49.33,49.43,20998.0,46.6735,46.7302,46.6357,46.7302,20998.0
2018-10-16 13:30:00,49.41,49.52,49.41,49.48,26092.0,46.7113,46.8153,46.7113,46.7775,26092.0
2018-10-16 13:35:00,49.48,49.6,49.47,49.58,21032.0,46.7775,46.891,46.7681,46.872,21032.0
2018-10-16 13:40:00,49.59,49.65,49.57,49.62,35778.0,46.8815,46.9382,46.8626,46.9099,35778.0
2018-10-16 13:45:00,49.62,49.8,49.6,49.77,26620.0,46.9099,47.08,46.891,47.0517,26620.0
2018-10-16 13:50:00,49.77,49.81,49.58,49.62,22738.0,47.0517,47.0895,46.872,46.9099,22738.0
2018-10-16 13:55:00,49.6,49.66,49.48,49.57,81644.0,46.891,46.9477,46.7775,46.8626,81644.0
2018-10-16 14:00:00,49.59,49.63,49.58,49.63,16000.0,46.8815,46.9193,46.872,46.9193,16000.0
2018-10-16 14:05:00,49.7,49.82,49.69,49.82,15270.0,46.9855,47.0989,46.976,47.0989,15270.0
2018-10-16 14:10:00,49.81,49.81,49.71,49.77,9536.0,47.0895,47.0895,46.9949,47.0517,9536.0
2018-10-16 14:15:00,49.74,49.74,49.65,49.7,7460.0,47.0233,47.0233,46.9382,46.9855,7460.0
2018-10-16 14:20:00,49.74,49.77,49.64,49.68,14034.0,47.0233,47.0517,46.9288,46.9666,14034.0
2018-10-16 14:25:00,49.7,49.83,49.7,49.83,16764.0,46.9855,47.1084,46.9855,47.1084,16764.0
2018-10-16 14:30:00,49.85,49.91,49.83,49.84,12108.0,47.1273,47.184,47.1084,47.1178,12108.0
2018-10-16 14:35:00,49.89,49.89,49.82,49.82,14028.0,47.1651,47.1651,47.0989,47.0989,14028.0
2018-10-16 14:40:00,49.8,49.86,49.79,49.85,12102.0,47.08,47.1368,47.0706,47.1273,12102.0
2018-10-16 14:45:00,49.83,49.85,49.79,49.81,20510.0,47.1084,47.1273,47.0706,47.0895,20510.0
2018-10-16 14:50:00,49.8,49.82,49.69,49.77,17874.0,47.08,47.0989,46.976,47.0517,17874.0
2018-10-16 14:55:00,49.8,49.8,49.6,49.62,17226.0,47.08,47.08,46.891,46.9099,17226.0
2018-10-16 15:00:00,49.59,49.63,49.5,49.59,18828.0,46.8815,46.9193,46.7964,46.8815,18828.0
2018-10-16 15:05:00,49.56,49.72,49.55,49.71,12628.0,46.8531,47.0044,46.8437,46.9949,12628.0
2018-10-16 15:10:00,49.68,49.83,49.59,49.83,23036.0,46.9666,47.1084,46.8815,47.1084,23036.0
2018-10-16 15:15:00,49.8,49.85,49.76,49.84,42582.0,47.08,47.1273,47.0422,47.1178,42582.0
2018-10-16 15:20:00,49.8,49.81,49.6,49.66,20788.0,47.08,47.0895,46.891,46.9477,20788.0
2018-10-16 15:25:00,49.65,49.7,49.6,49.65,6932.0,46.9382,46.9855,46.891,46.9382,6932.0
2018-10-16 15:30:00,49.63,49.71,49.57,49.71,53698.0,46.9193,46.9949,46.8626,46.9949,53698.0
2018-10-16 15:35:00,49.72,49.93,49.72,49.93,33392.0,47.0044,47.2029,47.0044,47.2029,33392.0
2018-10-16 15:40:00,49.94,50.13,49.92,50.12,83480.0,47.2124,47.392,47.1935,47.3826,83480.0
2018-10-16 15:45:00,50.15,50.24,50.1,50.24,58622.0,47.4109,47.496,47.3636,47.496,58622.0
2018-10-16 15:50:00,50.24,50.26,50.09,50.22,85116.0,47.496,47.5149,47.3542,47.4771,85116.0
2018-10-16 15:55:00,50.23,50.25,50.05,50.1,120646.0,47.4865,47.5055,47.3164,47.3636,120646.0
2018-10-17 09:30:00,49.58,49.58,49.29,49.29,75782.0,46.872,46.872,46.5979,46.5979,75782.0
2018-10-17 09:35:00,49.29,49.31,49.15,49.15,80254.0,46.5979,46.6168,46.4655,46.4655,80254.0
2018-10-17 09:40:00,49.17,49.34,49.17,49.33,72942.0,46.4844,46.6452,46.4844,46.6357,72942.0
2018-10-17 09:45:00,49.38,49.42,49.1,49.15,50084.0,46.683,46.7208,46.4183,46.4655,50084.0
2018-10-17 09:50:00,49.15,49.32,49.09,49.26,18942.0,46.4655,46.6262,46.4088,46.5695,18942.0
2018-10-17 09:55:00,49.21,49.22,48.96,48.97,35342.0,46.5223,46.5317,46.2859,46.2954,35342.0
2018-10-17 10:00:00,48.95,48.95,48.8,48.9,73472.0,46.2765,46.2765,46.1346,46.2292,73472.0
2018-10-17 10:05:00,48.97,49.15,48.89,49.15,25462.0,46.2954,46.4655,46.2197,46.4655,25462.0
2018-10-17 10:10:00,49.2,49.2,48.82,48.82,98474.0,46.5128,46.5128,46.1536,46.1536,98474.0
2018-10-17 10:15:00,48.85,48.97,48.79,48.92,25480.0,46.1819,46.2954,46.1252,46.2481,25480.0
2018-10-17 10:20:00,48.88,48.95,48.75,48.8,19160.0,46.2103,46.2765,46.0874,46.1346,19160.0
2018-10-17 10:25:00,48.79,48.95,48.75,48.95,24130.0,46.1252,46.2765,46.0874,46.2765,24130.0
2018-10-17 10:30:00,48.9,48.99,48.68,48.68,31266.0,46.2292,46.3143,46.0212,46.0212,31266.0
2018-10-17 10:35:00,48.72,48.72,48.55,48.61,50832.0,46.059,46.059,45.8983,45.955,50832.0
2018-10-17 10:40:00,48.6,48.62,48.48,48.53,32754.0,45.9456,45.9645,45.8321,45.8794,32754.0
2018-10-17 10:45:00,48.49,48.56,48.33,48.56,42060.0,45.8416,45.9078,45.6903,45.9078,42060.0
2018-10-17 10:50:00,48.53,48.69,48.52,48.67,18950.0,45.8794,46.0307,45.8699,46.0117,18950.0
2018-10-17 10:55:00,48.7,48.78,48.63,48.69,30000.0,46.0401,46.1157,45.9739,46.0307,30000.0
2018-10-17 11:00:00,48.64,48.64,48.46,48.5,14720.0,45.9834,45.9834,45.8132,45.851,14720.0
2018-10-17 11:05:00,48.42,48.96,48.42,48.94,37582.0,45.7754,46.2859,45.7754,46.267,37582.0
2018-10-17 11:10:00,48.93,48.97,48.84,48.88,18436.0,46.2575,46.2954,46.1725,46.2103,18436.0
2018-10-17 11:15:00,48.85,49.06,48.79,48.99,13506.0,46.1819,46.3804,46.1252,46.3143,13506.0
2018-10-17 11:20:00,49.0,49.17,48.99,49.17,25594.0,46.3237,46.4844,46.3143,46.4844,25594.0
2018-10-17 11:25:00,49.05,49.25,49.05,49.25,30684.0,46.371,46.5601,46.371,46.5601,30684.0
2018-10-17 11:30:00,49.26,49.32,49.11,49.12,30590.0,46.5695,46.6262,46.4277,46.4372,30590.0
2018-10-17 11:35:00,49.1,49.18,49.1,49.1,14158.0,46.4183,46.4939,46.4183,46.4183,14158.0
2018-10-17 11:40:00,49.1,49.66,49.1,49.66,62840.0,46.4183,46.9477,46.4183,46.9477,62840.0
2018-10-17 11:45:00,49.67,49.76,49.62,49.68,61492.0,46.9571,47.0422,46.9099,46.9666,61492.0
2018-10-17 11:50:00,49.68,49.72,49.57,49.6,36108.0,46.9666,47.0044,46.8626,46.891,36108.0
2018-10-17 11:55:00,49.58,49.84,49.49,49.79,35490.0,46.872,47.1178,46.787,47.0706,35490.0
2018-10-17 12:00:00,49.88,49.88,49.74,49.76,25042.0,47.1557,47.1557,47.0233,47.0422,25042.0
2018-10-17 12:05:00,49.77,49.98,49.77,49.93,26076.0,47.0517,47.2502,47.0517,47.2029,26076.0
2018-10-17 12:10:00,49.99,50.0,49.79,49.99,39600.0,47.2597,47.2691,47.0706,47.2597,39600.0
2018-10-17 12:15:00,50.05,50.24,50.05,50.17,38250.0,47.3164,47.496,47.3164,47.4298,38250.0
2018-10-17 12:20:00,50.24,50.24,50.14,50.2,12524.0,47.496,47.496,47.4015,47.4582,12524.0
2018-10-17 12:25:00,50.2,50.21,49.99,49.99,36718.0,47.4582,47.4676,47.2597,47.2597,36718.0
2018-10-17 12:30:00,50.02,50.02,49.88,49.93,58420.0,47.288,47.288,47.1557,47.2029,58420.0
2018-10-17 12:35:00,49.95,49.98,49.89,49.94,11244.0,47.2218,47.2502,47.1651,47.2124,11244.0
2018-10-17 12:40:00,50.01,50.21,50.01,50.12,22042.0,47.2786,47.4676,47.2786,47.3826,22042.0
2018-10-17 12:45:00,50.0,50.04,49.76,49.76,19544.0,47.2691,47.3069,47.0422,47.0422,19544.0
2018-10-17 12:50:00,49.75,49.9,49.74,49.9,10150.0,47.0328,47.1746,47.0233,47.1746,10150.0
2018-10-17 12:55:00,49.99,50.01,49.96,49.98,12106.0,47.2597,47.2786,47.2313,47.2502,12106.0
2018-10-17 13:00:00,49.99,50.07,49.91,50.03,18756.0,47.2597,47.3353,47.184,47.2975,18756.0
2018-10-17 13:05:00,50.08,50.18,50.0,50.02,26200.0,47.3447,47.4393,47.2691,47.288,26200.0
2018-10-17 13:10:00,50.01,50.1,49.95,50.02,9098.0,47.2786,47.3636,47.2218,47.288,9098.0
2018-10-17 13:15:00,50.06,50.06,49.89,49.96,27404.0,47.3258,47.3258,47.1651,47.2313,27404.0
2018-10-17 13:20:00,49.97,50.06,49.93,50.0,27004.0,47.2407,47.3258,47.2029,47.2691,27004.0
2018-10-17 13:25:00,50.0,50.0,49.9,49.94,14110.0,47.2691,47.2691,47.1746,47.2124,14110.0
2018-10-17 13:30:00,49.91,50.06,49.91,50.03,9450.0,47.184,47.3258,47.184,47.2975,9450.0
2018-10-17 13:35:00,50.0,50.13,50.0,50.07,5800.0,47.2691,47.392,47.2691,47.3353,5800.0
2018-10-17 13:40:00,50.06,50.13,50.03,50.05,26548.0,47.3258,47.392,47.2975,47.3164,26548.0
2018-10-17 13:45:00,50.05,50.07,49.95,50.01,7600.0,47.3164,47.3353,47.2218,47.2786,7600.0
2018-10-17 13:50:00,49.97,50.08,49.97,49.97,8600.0,47.2407,47.3447,47.2407,47.2407,8600.0
2018-10-17 13:55:00,50.01,50.09,49.98,50.03,7020.0,47.2786,47.3542,47.2502,47.2975,7020.0
2018-10-17 14:00:00,49.96,50.0,49.64,49.8,78524.0,47.2313,47.2691,46.9288,47.08,78524.0
2018-10-17 14:05:00,49.89,50.12,49.89,50.09,19250.0,47.1651,47.3826,47.1651,47.3542,19250.0
2018-10-17 14:10:00,50.02,50.02,49.72,49.77,20394.0,47.288,47.288,47.0044,47.0517,20394.0
2018-10-17 14:15:00,49.7,49.72,49.59,49.66,17028.0,46.9855,47.0044,46.8815,46.9477,17028.0
2018-10-17 14:20:00,49.56,49.56,49.19,49.33,51842.0,46.8531,46.8531,46.5033,46.6357,51842.0
2018-10-17 14:25:00,49.32,49.54,49.31,49.37,56462.0,46.6262,46.8342,46.6168,46.6735,56462.0
2018-10-17 14:30:00,49.3,49.52,49.27,49.4,20128.0,46.6073,46.8153,46.579,46.7019,20128.0
2018-10-17 14:35:00,49.42,49.49,49.29,49.48,17642.0,46.7208,46.787,46.5979,46.7775,17642.0
2018-10-17 14:40:00,49.55,49.72,49.52,49.68,49528.0,46.8437,47.0044,46.8153,46.9666,49528.0
2018-10-17 14:45:00,49.64,49.66,49.6,49.63,7014.0,46.9288,46.9477,46.891,46.9193,7014.0
2018-10-17 14:50:00,49.63,49.94,49.63,49.91,28548.0,46.9193,47.2124,46.9193,47.184,28548.0
2018-10-17 14:55:00,49.93,50.05,49.9,49.92,29398.0,47.2029,47.3164,47.1746,47.1935,29398.0
2018-10-17 15:00:00,49.88,49.88,49.7,49.83,19576.0,47.1557,47.1557,46.9855,47.1084,19576.0
2018-10-17 15:05:00,49.82,49.95,49.79,49.95,11772.0,47.0989,47.2218,47.0706,47.2218,11772.0
2018-10-17 15:10:00,49.87,49.94,49.81,49.87,15600.0,47.1462,47.2124,47.0895,47.1462,15600.0
2018-10-17 15:15:00,49.77,49.77,49.59,49.63,14452.0,47.0517,47.0517,46.8815,46.9193,14452.0
2018-10-17 15:20:00,49.62,49.68,49.57,49.67,44208.0,46.9099,46.9666,46.8626,46.9571,44208.0
2018-10-17 15:25:00,49.75,49.87,49.73,49.77,24322.0,47.0328,47.1462,47.0139,47.0517,24322.0
2018-10-17 15:30:00,49.69,49.76,49.33,49.42,25598.0,46.976,47.0422,46.6357,46.7208,25598.0
2018-10-17 15:35:00,49.47,49.53,49.39,49.49,13998.0,46.7681,46.8248,46.6924,46.787,13998.0
2018-10-17 15:40:00,49.48,49.49,49.17,49.24,31814.0,46.7775,46.787,46.4844,46.5506,31814.0
2018-10-17 15:45:00,49.22,49.4,49.22,49.36,55714.0,46.5317,46.7019,46.5317,46.6641,55714.0
2018-10-17 15:50:00,49.32,49.6,49.32,49.55,23440.0,46.6262,46.891,46.6262,46.8437,23440.0
2018-10-17 15:55:00,49.52,49.69,49.49,49.63,62720.0,46.8153,46.976,46.787,46.9193,62720.0
2018-10-18 09:30:00,49.13,49.13,48.74,48.8,54660.0,46.4466,46.4466,46.0779,46.1346,54660.0
2018-10-18 09:35:00,48.74,48.81,48.64,48.77,51024.0,46.0779,46.1441,45.9834,46.1063,51024.0
2018-10-18 09:40:00,48.79,48.99,48.74,48.91,27946.0,46.1252,46.3143,46.0779,46.2386,27946.0
2018-10-18 09:45:00,48.91,49.13,48.85,49.06,25804.0,46.2386,46.4466,46.1819,46.3804,25804.0
2018-10-18 09:50:00,49.02,49.02,48.75,48.76,12100.0,46.3426,46.3426,46.0874,46.0968,12100.0
2018-10-18 09:55:00,48.75,48.81,48.62,48.75,53694.0,46.0874,46.1441,45.9645,46.0874,53694.0
2018-10-18 10:00:00,48.63,48.75,48.53,48.74,47364.0,45.9739,46.0874,45.8794,46.0779,47364.0
2018-10-18 10:05:00,48.73,48.91,48.55,48.55,21970.0,46.0685,46.2386,45.8983,45.8983,21970.0
2018-10-18 10:10:00,48.55,48.68,48.47,48.56,37520.0,45.8983,46.0212,45.8227,45.9078,37520.0
2018-10-18 10:15:00,48.55,48.94,48.55,48.85,29258.0,45.8983,46.267,45.8983,46.1819,29258.0
2018-10-18 10:20:00,48.88,48.99,48.77,48.87,37756.0,46.2103,46.3143,46.1063,46.2008,37756.0
2018-10-18 10:25:00,48.99,49.0,48.88,48.99,16730.0,46.3143,46.3237,46.2103,46.3143,16730.0
2018-10-18 10:30:00,48.95,49.24,48.95,49.19,60986.0,46.2765,46.5506,46.2765,46.5033,60986.0
2018-10-18 10:35:00,49.24,49.34,49.18,49.33,22050.0,46.5506,46.6452,46.4939,46.6357,22050.0
2018-10-18 10:40:00,49.36,49.38,49.21,49.27,12776.0,46.6641,46.683,46.5223,46.579,12776.0
2018-10-18 10:45:00,49.35,49.45,49.26,49.27,8842.0,46.6546,46.7491,46.5695,46.579,8842.0
2018-10-18 10:50:00,49.26,49.34,49.24,49.24,12100.0,46.5695,46.6452,46.5506,46.5506,12100.0
2018-10-18 10:55:00,49.41,49.52,49.41,49.42,13012.0,46.7113,46.8153,46.7113,46.7208,13012.0
2018-10-18 11:00:00,49.41,49.45,48.97,48.98,24650.0,46.7113,46.7491,46.2954,46.3048,24650.0
2018-10-18 11:05:00,48.97,49.02,48.82,48.91,35172.0,46.2954,46.3426,46.1536,46.2386,35172.0
2018-10-18 11:10:00,48.93,48.97,48.74,48.77,21068.0,46.2575,46.2954,46.0779,46.1063,21068.0
2018-10-18 11:15:00,48.81,48.88,48.77,48.79,8500.0,46.1441,46.2103,46.1063,46.1252,8500.0
2018-10-18 11:20:00,48.85,48.85,48.55,48.55,15788.0,46.1819,46.1819,45.8983,45.8983,15788.0
2018-10-18 11:25:00,48.66,48.79,48.44,48.49,50300.0,46.0023,46.1252,45.7943,45.8416,50300.0
2018-10-18 11:30:00,48.44,48.5,48.13,48.16,73046.0,45.7943,45.851,45.5012,45.5296,73046.0
2018-10-18 11:35:00,48.14,48.25,47.97,48.24,67336.0,45.5107,45.6147,45.35,45.6052,67336.0
2018-10-18 11:40:00,48.22,48.24,47.97,47.97,48678.0,45.5863,45.6052,45.35,45.35,48678.0
2018-10-18 11:45:00,47.94,47.94,47.55,47.65,48894.0,45.3216,45.3216,44.9529,45.0475,48894.0
2018-10-18 11:50:00,47.69,47.77,47.36,47.76,112450.0,45.0853,45.1609,44.7733,45.1515,112450.0
2018-10-18 11:55:00,47.77,47.8,47.54,47.69,72004.0,45.1609,45.1893,44.9435,45.0853,72004.0
2018-10-18 12:00:00,47.62,47.7,47.55,47.69,15600.0,45.0191,45.0947,44.9529,45.0853,15600.0
2018-10-18 12:05:00,47.62,47.88,47.62,47.73,65676.0,45.0191,45.2649,45.0191,45.1231,65676.0
2018-10-18 12:10:00,47.71,47.76,47.6,47.68,34960.0,45.1042,45.1515,45.0002,45.0758,34960.0
2018-10-18 12:15:00,47.6,47.6,47.44,47.54,39184.0,45.0002,45.0002,44.8489,44.9435,39184.0
2018-10-18 12:20:00,47.55,48.06,47.55,48.04,55530.0,44.9529,45.4351,44.9529,45.4162,55530.0
2018-10-18 12:25:00,48.02,48.13,47.96,47.96,58014.0,45.3973,45.5012,45.3405,45.3405,58014.0
2018-10-18 12:30:00,47.97,48.08,47.76,48.03,27502.0,45.35,45.454,45.1515,45.4067,27502.0
2018-10-18 12:35:00,48.01,48.1,47.89,48.1,28196.0,45.3878,45.4729,45.2744,45.4729,28196.0
2018-10-18 12:40:00,48.13,48.33,48.13,48.22,34146.0,45.5012,45.6903,45.5012,45.5863,34146.0
2018-10-18 12:45:00,48.21,48.24,48.06,48.1,14630.0,45.5769,45.6052,45.4351,45.4729,14630.0
2018-10-18 12:50:00,48.09,48.1,47.92,47.96,13284.0,45.4634,45.4729,45.3027,45.3405,13284.0
2018-10-18 12:55:00,47.96,48.11,47.94,47.95,36378.0,45.3405,45.4823,45.3216,45.3311,36378.0
2018-10-18 13:00:00,47.91,48.08,47.86,47.93,14502.0,45.2933,45.454,45.246,45.3122,14502.0
2018-10-18 13:05:00,47.88,47.91,47.7,47.72,27210.0,45.2649,45.2933,45.0947,45.1136,27210.0
2018-10-18 13:10:00,47.73,47.79,47.55,47.61,17746.0,45.1231,45.1798,44.9529,45.0096,17746.0
2018-10-18 13:15:00,47.63,47.75,47.41,47.44,26992.0,45.0286,45.142,44.8206,44.8489,26992.0
2018-10-18 13:20:00,47.45,47.56,47.31,47.32,27354.0,44.8584,44.9624,44.726,44.7355,27354.0
2018-10-18 13:25:00,47.29,47.44,47.19,47.35,31976.0,44.7071,44.8489,44.6126,44.7638,31976.0
2018-10-18 13:30:00,47.37,47.45,47.08,47.35,70752.0,44.7828,44.8584,44.5086,44.7638,70752.0
2018-10-18 13:35:00,47.35,47.37,47.1,47.3,34708.0,44.7638,44.7828,44.5275,44.7166,34708.0
2018-10-18 13:40:00,47.25,47.25,46.91,46.98,42370.0,44.6693,44.6693,44.3479,44.4141,42370.0
2018-10-18 13:45:00,47.03,47.23,46.97,47.17,48460.0,44.4613,44.6504,44.4046,44.5937,48460.0
2018-10-18 13:50:00,47.19,47.19,46.92,47.05,31312.0,44.6126,44.6126,44.3573,44.4802,31312.0
2018-10-18 13:55:00,47.05,47.21,46.99,47.1,32678.0,44.4802,44.6315,44.4235,44.5275,32678.0
2018-10-18 14:00:00,47.07,47.44,47.07,47.32,80386.0,44.4991,44.8489,44.4991,44.7355,80386.0
2018-10-18 14:05:00,47.34,47.74,47.3,47.58,67230.0,44.7544,45.1325,44.7166,44.9813,67230.0
2018-10-18 14:10:00,47.52,47.65,47.45,47.48,30694.0,44.9246,45.0475,44.8584,44.8867,30694.0
2018-10-18 14:15:00,47.46,47.46,47.23,47.23,16268.0,44.8678,44.8678,44.6504,44.6504,16268.0
2018-10-18 14:20:00,47.24,47.87,47.24,47.84,46460.0,44.6599,45.2554,44.6599,45.2271,46460.0
2018-10-18 14:25:00,47.79,47.81,47.49,47.61,26340.0,45.1798,45.1987,44.8962,45.0096,26340.0
2018-10-18 14:30:00,47.58,47.6,47.37,47.59,24470.0,44.9813,45.0002,44.7828,44.9907,24470.0
2018-10-18 14:35:00,47.63,47.82,47.45,47.55,24702.0,45.0286,45.2082,44.8584,44.9529,24702.0
2018-10-18 14:40:00,47.55,47.88,47.53,47.83,31208.0,44.9529,45.2649,44.934,45.2176,31208.0
2018-10-18 14:45:00,47.84,48.04,47.73,47.74,36540.0,45.2271,45.4162,45.1231,45.1325,36540.0
2018-10-18 14:50:00,47.73,47.98,47.73,47.9,20884.0,45.1231,45.3594,45.1231,45.2838,20884.0
2018-10-18 14:55:00,47.87,47.87,47.65,47.73,15620.0,45.2554,45.2554,45.0475,45.1231,15620.0
2018-10-18 15:00:00,47.67,47.77,47.48,47.52,24232.0,45.0664,45.1609,44.8867,44.9246,24232.0
2018-10-18 15:05:00,47.46,47.46,47.24,47.3,33452.0,44.8678,44.8678,44.6599,44.7166,33452.0
2018-10-18 15:10:00,47.27,47.29,47.18,47.18,8678.0,44.6882,44.7071,44.6031,44.6031,8678.0
2018-10-18 15:15:00,47.21,47.69,47.21,47.45,55460.0,44.6315,45.0853,44.6315,44.8584,55460.0
2018-10-18 15:20:00,47.43,47.68,47.41,47.65,39166.0,44.8395,45.0758,44.8206,45.0475,39166.0
2018-10-18 15:25:00,47.65,47.81,47.6,47.75,16912.0,45.0475,45.1987,45.0002,45.142,16912.0
2018-10-18 15:30:00,47.65,47.65,47.4,47.41,33070.0,45.0475,45.0475,44.8111,44.8206,33070.0
2018-10-18 15:35:00,47.42,47.79,47.38,47.79,30110.0,44.83,45.1798,44.7922,45.1798,30110.0
2018-10-18 15:40:00,47.82,47.94,47.6,47.63,94182.0,45.2082,45.3216,45.0002,45.0286,94182.0
2018-10-18 15:45:00,47.6,47.82,47.56,47.77,38536.0,45.0002,45.2082,44.9624,45.1609,38536.0
2018-10-18 15:50:00,47.71,47.71,47.54,47.57,49138.0,45.1042,45.1042,44.9435,44.9718,49138.0
2018-10-18 15:55:00,47.59,47.71,47.5,47.71,69930.0,44.9907,45.1042,44.9057,45.1042,69930.0
2018-10-19 09:30:00,48.23,48.35,48.06,48.16,120278.0,45.5958,45.7092,45.4351,45.5296,120278.0
2018-10-19 09:35:00,48.17,48.6,48.16,48.57,51184.0,45.5391,45.9456,45.5296,45.9172,51184.0
2018-10-19 09:40:00,48.53,48.71,48.51,48.63,93862.0,45.8794,46.0496,45.8605,45.9739,93862.0
2018-10-19 09:45:00,48.69,48.76,48.66,48.68,29764.0,46.0307,46.0968,46.0023,46.0212,29764.0
2018-10-19 09:50:00,48.71,48.88,48.71,48.87,43630.0,46.0496,46.2103,46.0496,46.2008,43630.0
2018-10-19 09:55:00,48.88,48.89,48.67,48.67,28616.0,46.2103,46.2197,46.0117,46.0117,28616.0
2018-10-19 10:00:00,48.72,49.02,48.69,48.99,47548.0,46.059,46.3426,46.0307,46.3143,47548.0
2018-10-19 10:05:00,48.99,49.05,48.85,48.92,26286.0,46.3143,46.371,46.1819,46.2481,26286.0
2018-10-19 10:10:00,48.89,48.92,48.74,48.77,18090.0,46.2197,46.2481,46.0779,46.1063,18090.0
2018-10-19 10:15:00,48.8,48.88,48.77,48.77,12934.0,46.1346,46.2103,46.1063,46.1063,12934.0
2018-10-19 10:20:00,48.79,48.91,48.79,48.83,13790.0,46.1252,46.2386,46.1252,46.163,13790.0
2018-10-19 10:25:00,48.84,48.84,48.64,48.72,19136.0,46.1725,46.1725,45.9834,46.059,19136.0
2018-10-19 10:30:00,48.68,48.88,48.66,48.85,19424.0,46.0212,46.2103,46.0023,46.1819,19424.0
2018-10-19 10:35:00,48.85,48.88,48.69,48.72,12580.0,46.1819,46.2103,46.0307,46.059,12580.0
2018-10-19 10:40:00,48.73,48.74,48.59,48.74,26066.0,46.0685,46.0779,45.9361,46.0779,26066.0
2018-10-19 10:45:00,48.72,48.83,48.64,48.69,11238.0,46.059,46.163,45.9834,46.0307,11238.0
2018-10-19 10:50:00,48.69,48.69,48.6,48.65,11878.0,46.0307,46.0307,45.9456,45.9928,11878.0
2018-10-19 10:55:00,48.64,48.82,48.63,48.82,46838.0,45.9834,46.1536,45.9739,46.1536,46838.0
2018-10-19 11:00:00,48.85,48.93,48.72,48.72,40416.0,46.1819,46.2575,46.059,46.059,40416.0
2018-10-19 11:05:00,48.7,48.75,48.64,48.71,6100.0,46.0401,46.0874,45.9834,46.0496,6100.0
2018-10-19 11:10:00,48.79,48.8,48.63,48.76,15600.0,46.1252,46.1346,45.9739,46.0968,15600.0
2018-10-19 11:15:00,48.83,48.85,48.59,48.63,29690.0,46.163,46.1819,45.9361,45.9739,29690.0
2018-10-19 11:20:00,48.55,48.57,48.43,48.43,40590.0,45.8983,45.9172,45.7849,45.7849,40590.0
2018-10-19 11:25:00,48.44,48.49,48.43,48.49,16022.0,45.7943,45.8416,45.7849,45.8416,16022.0
2018-10-19 11:30:00,48.42,48.47,48.18,48.27,31476.0,45.7754,45.8227,45.5485,45.6336,31476.0
2018-10-19 11:35:00,48.27,48.27,48.08,48.2,22170.0,45.6336,45.6336,45.454,45.5674,22170.0
2018-10-19 11:40:00,48.13,48.21,48.05,48.17,19766.0,45.5012,45.5769,45.4256,45.5391,19766.0
2018-10-19 11:45:00,48.18,48.27,48.18,48.24,20636.0,45.5485,45.6336,45.5485,45.6052,20636.0
2018-10-19 11:50:00,48.27,48.43,48.19,48.19,20360.0,45.6336,45.7849,45.558,45.558,20360.0
2018-10-19 11:55:00,48.21,48.63,48.21,48.63,7258.0,45.5769,45.9739,45.5769,45.9739,7258.0
2018-10-19 12:00:00,48.74,48.74,48.53,48.55,14350.0,46.0779,46.0779,45.8794,45.8983,14350.0
2018-10-19 12:05:00,48.63,48.7,48.5,48.52,6600.0,45.9739,46.0401,45.851,45.8699,6600.0
2018-10-19 12:10:00,48.46,48.5,48.34,48.44,9714.0,45.8132,45.851,45.6998,45.7943,9714.0
2018-10-19 12:15:00,48.38,48.46,48.24,48.3,18902.0,45.7376,45.8132,45.6052,45.662,18902.0
2018-10-19 12:20:00,48.27,48.27,48.15,48.19,13950.0,45.6336,45.6336,45.5202,45.558,13950.0
2018-10-19 12:25:00,48.13,48.13,47.96,48.06,33266.0,45.5012,45.5012,45.3405,45.4351,33266.0
2018-10-19 12:30:00,47.99,48.1,47.84,47.86,26550.0,45.3689,45.4729,45.2271,45.246,26550.0
2018-10-19 12:35:00,47.89,47.97,47.79,47.88,34772.0,45.2744,45.35,45.1798,45.2649,34772.0
2018-10-19 12:40:00,47.87,48.0,47.73,47.98,28794.0,45.2554,45.3783,45.1231,45.3594,28794.0
2018-10-19 12:45:00,47.99,48.12,47.96,47.99,17438.0,45.3689,45.4918,45.3405,45.3689,17438.0
2018-10-19 12:50:00,48.08,48.14,47.9,48.13,9920.0,45.454,45.5107,45.2838,45.5012,9920.0
2018-10-19 12:55:00,48.18,48.26,48.17,48.25,17722.0,45.5485,45.6241,45.5391,45.6147,17722.0
2018-10-19 13:00:00,48.17,48.17,48.02,48.07,3600.0,45.5391,45.5391,45.3973,45.4445,3600.0
2018-10-19 13:05:00,48.08,48.09,47.92,47.94,7850.0,45.454,45.4634,45.3027,45.3216,7850.0
2018-10-19 13:10:00,48.1,48.43,48.06,48.4,17256.0,45.4729,45.7849,45.4351,45.7565,17256.0
2018-10-19 13:15:00,48.4,48.57,48.38,48.46,24148.0,45.7565,45.9172,45.7376,45.8132,24148.0
2018-10-19 13:20:00,48.46,48.49,48.38,48.41,8400.0,45.8132,45.8416,45.7376,45.7659,8400.0
2018-10-19 13:25:00,48.4,48.53,48.34,48.47,9704.0,45.7565,45.8794,45.6998,45.8227,9704.0
2018-10-19 13:30:00,48.43,48.54,48.43,48.48,12336.0,45.7849,45.8888,45.7849,45.8321,12336.0
2018-10-19 13:35:00,48.45,48.46,48.4,48.41,10360.0,45.8038,45.8132,45.7565,45.7659,10360.0
2018-10-19 13:40:00,48.41,48.49,48.31,48.31,17796.0,45.7659,45.8416,45.6714,45.6714,17796.0
2018-10-19 13:45:00,48.35,48.4,48.31,48.38,4000.0,45.7092,45.7565,45.6714,45.7376,4000.0
2018-10-19 13:50:00,48.46,48.46,48.37,48.37,1600.0,45.8132,45.8132,45.7281,45.7281,1600.0
2018-10-19 13:55:00,48.37,48.41,48.29,48.29,1600.0,45.7281,45.7659,45.6525,45.6525,1600.0
2018-10-19 14:00:00,48.26,48.27,47.87,47.87,27960.0,45.6241,45.6336,45.2554,45.2554,27960.0
2018-10-19 14:05:00,47.82,47.83,47.59,47.73,59368.0,45.2082,45.2176,44.9907,45.1231,59368.0
2018-10-19 14:10:00,47.76,47.9,47.72,47.83,22264.0,45.1515,45.2838,45.1136,45.2176,22264.0
2018-10-19 14:15:00,47.84,47.95,47.77,47.94,12900.0,45.2271,45.3311,45.1609,45.3216,12900.0
2018-10-19 14:20:00,47.88,48.27,47.87,48.16,68800.0,45.2649,45.6336,45.2554,45.5296,68800.0
2018-10-19 14:25:00,48.2,48.2,48.11,48.15,6108.0,45.5674,45.5674,45.4823,45.5202,6108.0
2018-10-19 14:30:00,48.08,48.27,48.08,48.09,9976.0,45.454,45.6336,45.454,45.4634,9976.0
2018-10-19 14:35:00,48.2,48.37,48.2,48.24,18602.0,45.5674,45.7281,45.5674,45.6052,18602.0
2018-10-19 14:40:00,48.22,48.22,48.06,48.09,7628.0,45.5863,45.5863,45.4351,45.4634,7628.0
2018-10-19 14:45:00,48.1,48.35,48.1,48.34,7774.0,45.4729,45.7092,45.4729,45.6998,7774.0
2018-10-19 14:50:00,48.29,48.33,48.24,48.24,5046.0,45.6525,45.6903,45.6052,45.6052,5046.0
2018-10-19 14:55:00,48.28,48.3,48.13,48.14,1600.0,45.643,45.662,45.5012,45.5107,1600.0
2018-10-19 15:00:00,48.13,48.21,47.93,47.93,10808.0,45.5012,45.5769,45.3122,45.3122,10808.0
2018-10-19 15:05:00,47.98,48.02,47.91,47.97,18700.0,45.3594,45.3973,45.2933,45.35,18700.0
2018-10-19 15:10:00,47.97,48.07,47.96,47.99,13540.0,45.35,45.4445,45.3405,45.3689,13540.0
2018-10-19 15:15:00,47.99,48.21,47.88,48.21,19704.0,45.3689,45.5769,45.2649,45.5769,19704.0
2018-10-19 15:20:00,48.2,48.25,48.06,48.06,9092.0,45.5674,45.6147,45.4351,45.4351,9092.0
2018-10-19 15:25:00,48.14,48.41,48.13,48.41,22914.0,45.5107,45.7659,45.5012,45.7659,22914.0
2018-10-19 15:30:00,48.37,48.47,48.31,48.37,51250.0,45.7281,45.8227,45.6714,45.7281,51250.0
2018-10-19 15:35:00,48.38,48.45,48.29,48.3,19184.0,45.7376,45.8038,45.6525,45.662,19184.0
2018-10-19 15:40:00,48.3,48.44,48.24,48.44,14330.0,45.662,45.7943,45.6052,45.7943,14330.0
2018-10-19 15:45:00,48.44,48.5,48.33,48.38,25214.0,45.7943,45.851,45.6903,45.7376,25214.0
2018-10-19 15:50:00,48.35,48.5,48.34,48.36,53966.0,45.7092,45.851,45.6998,45.7187,53966.0
2018-10-19 15:55:00,48.35,48.35,48.08,48.09,45054.0,45.7092,45.7092,45.454,45.4634,45054.0
2018-10-22 09:30:00,48.5,48.75,48.5,48.65,47904.0,45.851,46.0874,45.851,45.9928,47904.0
2018-10-22 09:35:00,48.63,48.64,48.1,48.19,57208.0,45.9739,45.9834,45.4729,45.558,57208.0
2018-10-22 09:40:00,48.15,48.22,48.0,48.01,30746.0,45.5202,45.5863,45.3783,45.3878,30746.0
2018-10-22 09:45:00,48.05,48.29,47.99,48.18,25712.0,45.4256,45.6525,45.3689,45.5485,25712.0
2018-10-22 09:50:00,48.16,48.16,47.66,47.81,51508.0,45.5296,45.5296,45.0569,45.1987,51508.0
2018-10-22 09:55:00,47.83,47.83,47.57,47.68,45230.0,45.2176,45.2176,44.9718,45.0758,45230.0
2018-10-22 10:00:00,47.67,47.76,47.58,47.62,30438.0,45.0664,45.1515,44.9813,45.0191,30438.0
2018-10-22 10:05:00,47.55,47.6,47.43,47.6,58634.0,44.9529,45.0002,44.8395,45.0002,58634.0
2018-10-22 10:10:00,47.56,47.84,47.56,47.68,39340.0,44.9624,45.2271,44.9624,45.0758,39340.0
2018-10-22 10:15:00,47.59,47.62,47.31,47.44,59682.0,44.9907,45.0191,44.726,44.8489,59682.0
2018-10-22 10:20:00,47.42,47.49,47.25,47.34,99546.0,44.83,44.8962,44.6693,44.7544,99546.0
2018-10-22 10:25:00,47.25,47.41,47.18,47.34,24350.0,44.6693,44.8206,44.6031,44.7544,24350.0
2018-10-22 10:30:00,47.29,47.57,47.28,47.57,17450.0,44.7071,44.9718,44.6977,44.9718,17450.0
2018-10-22 10:35:00,47.55,47.64,47.48,47.61,57808.0,44.9529,45.038,44.8867,45.0096,57808.0
2018-10-22 10:40:00,47.63,47.85,47.61,47.82,29792.0,45.0286,45.2365,45.0096,45.2082,29792.0
2018-10-22 10:45:00,47.82,48.1,47.67,48.02,71902.0,45.2082,45.4729,45.0664,45.3973,71902.0
2018-10-22 10:50:00,48.04,48.26,48.04,48.13,44994.0,45.4162,45.6241,45.4162,45.5012,44994.0
2018-10-22 10:55:00,48.12,48.12,47.97,48.02,25880.0,45.4918,45.4918,45.35,45.3973,25880.0
2018-10-22 11:00:00,47.96,47.96,47.85,47.93,10614.0,45.3405,45.3405,45.2365,45.3122,10614.0
2018-10-22 11:05:00,47.98,47.99,47.8,47.81,16000.0,45.3594,45.3689,45.1893,45.1987,16000.0
2018-10-22 11:10:00,47.74,47.74,47.52,47.55,14292.0,45.1325,45.1325,44.9246,44.9529,14292.0
2018-10-22 11:15:00,47.57,47.76,47.57,47.76,18710.0,44.9718,45.1515,44.9718,45.1515,18710.0
2018-10-22 11:20:00,47.72,47.95,47.65,47.92,8408.0,45.1136,45.3311,45.0475,45.3027,8408.0
2018-10-22 11:25:00,48.0,48.01,47.69,47.69,14538.0,45.3783,45.3878,45.0853,45.0853,14538.0
2018-10-22 11:30:00,47.66,47.72,47.47,47.49,31570.0,45.0569,45.1136,44.8773,44.8962,31570.0
2018-10-22 11:35:00,47.49,47.61,47.48,47.51,16220.0,44.8962,45.0096,44.8867,44.9151,16220.0
2018-10-22 11:40:00,47.46,47.46,47.25,47.35,51768.0,44.8678,44.8678,44.6693,44.7638,51768.0
2018-10-22 11:45:00,47.3,47.5,47.25,47.5,25124.0,44.7166,44.9057,44.6693,44.9057,25124.0
2018-10-22 11:50:00,47.49,47.49,47.06,47.09,38904.0,44.8962,44.8962,44.4897,44.518,38904.0
2018-10-22 11:55:00,47.05,47.23,47.05,47.18,20516.0,44.4802,44.6504,44.4802,44.6031,20516.0
2018-10-22 12:00:00,47.25,47.35,47.17,47.2,11434.0,44.6693,44.7638,44.5937,44.622,11434.0
2018-10-22 12:05:00,47.21,47.52,47.2,47.38,16538.0,44.6315,44.9246,44.622,44.7922,16538.0
2018-10-22 12:10:00,47.37,47.37,46.98,47.02,25574.0,44.7828,44.7828,44.4141,44.4519,25574.0
2018-10-22 12:15:00,46.99,47.16,46.99,47.07,18218.0,44.4235,44.5842,44.4235,44.4991,18218.0
2018-10-22 12:20:00,47.1,47.11,46.97,47.01,11380.0,44.5275,44.537,44.4046,44.4424,11380.0
2018-10-22 12:25:00,46.98,47.1,46.92,47.02,25000.0,44.4141,44.5275,44.3573,44.4519,25000.0
2018-10-22 12:30:00,47.12,47.17,46.99,47.09,28248.0,44.5464,44.5937,44.4235,44.518,28248.0
2018-10-22 12:35:00,47.14,47.19,46.99,47.06,17200.0,44.5653,44.6126,44.4235,44.4897,17200.0
2018-10-22 12:40:00,47.18,47.31,47.18,47.23,23386.0,44.6031,44.726,44.6031,44.6504,23386.0
2018-10-22 12:45:00,47.24,47.24,47.18,47.18,4400.0,44.6599,44.6599,44.6031,44.6031,4400.0
2018-10-22 12:50:00,47.15,47.37,47.15,47.34,15302.0,44.5748,44.7828,44.5748,44.7544,15302.0
2018-10-22 12:55:00,47.32,47.38,47.25,47.34,15704.0,44.7355,44.7922,44.6693,44.7544,15704.0
2018-10-22 13:00:00,47.31,47.31,47.2,47.26,4200.0,44.726,44.726,44.622,44.6788,4200.0
2018-10-22 13:05:00,47.29,47.57,47.29,47.48,32890.0,44.7071,44.9718,44.7071,44.8867,32890.0
2018-10-22 13:10:00,47.53,47.54,47.44,47.54,23900.0,44.934,44.9435,44.8489,44.9435,23900.0
2018-10-22 13:15:00,47.51,47.58,47.51,47.52,4812.0,44.9151,44.9813,44.9151,44.9246,4812.0
2018-10-22 13:20:00,47.46,47.54,47.42,47.49,5000.0,44.8678,44.9435,44.83,44.8962,5000.0
2018-10-22 13:25:00,47.38,47.38,47.29,47.37,9800.0,44.7922,44.7922,44.7071,44.7828,9800.0
2018-10-22 13:30:00,47.36,47.44,47.35,47.37,4612.0,44.7733,44.8489,44.7638,44.7828,4612.0
2018-10-22 13:35:00,47.45,47.59,47.45,47.48,15282.0,44.8584,44.9907,44.8584,44.8867,15282.0
2018-10-22 13:40:00,47.53,47.6,47.49,47.59,4904.0,44.934,45.0002,44.8962,44.9907,4904.0
2018-10-22 13:45:00,47.59,47.7,47.43,47.43,19800.0,44.9907,45.0947,44.8395,44.8395,19800.0
2018-10-22 13:50:00,47.38,47.43,47.35,47.42,11380.0,44.7922,44.8395,44.7638,44.83,11380.0
2018-10-22 13:55:00,47.38,47.41,47.35,47.36,11316.0,44.7922,44.8206,44.7638,44.7733,11316.0
2018-10-22 14:00:00,47.37,47.4,47.37,47.37,2620.0,44.7828,44.8111,44.7828,44.7828,2620.0
2018-10-22 14:05:00,47.38,47.52,47.38,47.44,9210.0,44.7922,44.9246,44.7922,44.8489,9210.0
2018-10-22 14:10:00,47.54,47.55,47.37,47.45,7400.0,44.9435,44.9529,44.7828,44.8584,7400.0
2018-10-22 14:15:00,47.43,47.52,47.4,47.44,8186.0,44.8395,44.9246,44.8111,44.8489,8186.0
2018-10-22 14:20:00,47.45,47.51,47.38,47.38,9882.0,44.8584,44.9151,44.7922,44.7922,9882.0
2018-10-22 14:25:00,47.4,47.48,47.4,47.45,10260.0,44.8111,44.8867,44.8111,44.8584,10260.0
2018-10-22 14:30:00,47.38,47.52,47.38,47.5,3698.0,44.7922,44.9246,44.7922,44.9057,3698.0
2018-10-22 14:35:00,47.55,47.66,47.55,47.6,19532.0,44.9529,45.0569,44.9529,45.0002,19532.0
2018-10-22 14:40:00,47.63,47.65,47.55,47.58,6400.0,45.0286,45.0475,44.9529,44.9813,6400.0
2018-10-22 14:45:00,47.63,47.93,47.6,47.83,28198.0,45.0286,45.3122,45.0002,45.2176,28198.0
2018-10-22 14:50:00,47.85,47.85,47.68,47.73,12710.0,45.2365,45.2365,45.0758,45.1231,12710.0
2018-10-22 14:55:00,47.72,47.83,47.67,47.74,6950.0,45.1136,45.2176,45.0664,45.1325,6950.0
2018-10-22 15:00:00,47.7,47.97,47.7,47.96,29768.0,45.0947,45.35,45.0947,45.3405,29768.0
2018-10-22 15:05:00,47.93,47.93,47.81,47.85,7400.0,45.3122,45.3122,45.1987,45.2365,7400.0
2018-10-22 15:10:00,47.83,47.95,47.82,47.91,16700.0,45.2176,45.3311,45.2082,45.2933,16700.0
2018-10-22 15:15:00,47.92,47.92,47.71,47.72,14890.0,45.3027,45.3027,45.1042,45.1136,14890.0
2018-10-22 15:20:00,47.77,47.79,47.73,47.76,3200.0,45.1609,45.1798,45.1231,45.1515,3200.0
2018-10-22 15:25:00,47.7,47.74,47.68,47.72,16436.0,45.0947,45.1325,45.0758,45.1136,16436.0
2018-10-22 15:30:00,47.71,47.84,47.71,47.84,3940.0,45.1042,45.2271,45.1042,45.2271,3940.0
2018-10-22 15:35:00,47.93,47.99,47.78,47.82,9528.0,45.3122,45.3689,45.1704,45.2082,9528.0
2018-10-22 15:40:00,47.68,47.7,47.59,47.63,13800.0,45.0758,45.0947,44.9907,45.0286,13800.0
2018-10-22 15:45:00,47.65,47.73,47.59,47.6,21280.0,45.0475,45.1231,44.9907,45.0002,21280.0
2018-10-22 15:50:00,47.6,47.68,47.55,47.62,35916.0,45.0002,45.0758,44.9529,45.0191,35916.0
2018-10-22 15:55:00,47.58,47.66,47.38,47.38,61266.0,44.9813,45.0569,44.7922,44.7922,61266.0
2018-10-23 09:30:00,45.02,45.39,44.88,45.38,332988.0,42.5611,42.9109,42.4288,42.9014,332988.0
2018-10-23 09:35:00,45.4,45.65,45.19,45.4,128958.0,42.9203,43.1567,42.7218,42.9203,128958.0
2018-10-23 09:40:00,45.38,45.68,45.24,45.44,54228.0,42.9014,43.1851,42.7691,42.9582,54228.0
2018-10-23 09:45:00,45.43,45.8,45.38,45.73,62554.0,42.9487,43.2985,42.9014,43.2323,62554.0
2018-10-23 09:50:00,45.74,45.74,45.44,45.49,52380.0,43.2418,43.2418,42.9582,43.0054,52380.0
2018-10-23 09:55:00,45.48,45.55,45.27,45.27,53454.0,42.996,43.0622,42.7974,42.7974,53454.0
2018-10-23 10:00:00,45.25,45.38,44.91,44.95,89988.0,42.7785,42.9014,42.4571,42.4949,89988.0
2018-10-23 10:05:00,44.93,44.98,44.73,44.84,77390.0,42.476,42.5233,42.2869,42.3909,77390.0
2018-10-23 10:10:00,44.84,45.0,44.54,44.6,120340.0,42.3909,42.5422,42.1073,42.164,120340.0
2018-10-23 10:15:00,44.59,44.65,44.3,44.53,75372.0,42.1546,42.2113,41.8804,42.0979,75372.0
2018-10-23 10:20:00,44.56,44.64,44.32,44.48,57774.0,42.1262,42.2019,41.8993,42.0506,57774.0
2018-10-23 10:25:00,44.49,44.84,44.49,44.75,45738.0,42.0601,42.3909,42.0601,42.3059,45738.0
2018-10-23 10:30:00,44.7,44.71,44.37,44.4,41198.0,42.2586,42.268,41.9466,41.975,41198.0
2018-10-23 10:35:00,44.44,44.77,44.38,44.74,54526.0,42.0128,42.3248,41.9561,42.2964,54526.0
2018-10-23 10:40:00,44.77,44.95,44.7,44.85,50740.0,42.3248,42.4949,42.2586,42.4004,50740.0
2018-10-23 10:45:00,44.88,45.23,44.74,45.18,52004.0,42.4288,42.7596,42.2964,42.7124,52004.0
2018-10-23 10:50:00,45.18,45.27,45.0,45.0,36538.0,42.7124,42.7974,42.5422,42.5422,36538.0
2018-10-23 10:55:00,45.04,45.24,44.95,44.97,25658.0,42.58,42.7691,42.4949,42.5138,25658.0
2018-10-23 11:00:00,44.99,45.02,44.81,44.9,35988.0,42.5327,42.5611,42.3626,42.4477,35988.0
2018-10-23 11:05:00,44.94,45.27,44.93,45.18,21744.0,42.4855,42.7974,42.476,42.7124,21744.0
2018-10-23 11:10:00,45.12,45.37,45.09,45.32,26512.0,42.6556,42.892,42.6273,42.8447,26512.0
2018-10-23 11:15:00,45.32,45.4,45.24,45.39,24786.0,42.8447,42.9203,42.7691,42.9109,24786.0
2018-10-23 11:20:00,45.43,45.45,45.33,45.35,60886.0,42.9487,42.9676,42.8542,42.8731,60886.0
2018-10-23 11:25:00,45.33,45.38,45.23,45.27,21672.0,42.8542,42.9014,42.7596,42.7974,21672.0
2018-10-23 11:30:00,45.3,45.33,45.1,45.1,6000.0,42.8258,42.8542,42.6367,42.6367,6000.0
2018-10-23 11:35:00,45.07,45.13,44.95,44.96,35232.0,42.6084,42.6651,42.4949,42.5044,35232.0
2018-10-23 11:40:00,44.94,45.07,44.84,44.84,18942.0,42.4855,42.6084,42.3909,42.3909,18942.0
2018-10-23 11:45:00,44.84,45.04,44.83,44.85,12752.0,42.3909,42.58,42.3815,42.4004,12752.0
2018-10-23 11:50:00,44.79,44.8,44.67,44.8,28632.0,42.3437,42.3531,42.2302,42.3531,28632.0
2018-10-23 11:55:00,44.75,44.76,44.59,44.63,35374.0,42.3059,42.3153,42.1546,42.1924,35374.0
2018-10-23 12:00:00,44.59,44.83,44.58,44.79,26540.0,42.1546,42.3815,42.1451,42.3437,26540.0
2018-10-23 12:05:00,44.79,45.31,44.79,45.3,83982.0,42.3437,42.8353,42.3437,42.8258,83982.0
2018-10-23 12:10:00,45.3,45.35,45.26,45.35,27270.0,42.8258,42.8731,42.788,42.8731,27270.0
2018-10-23 12:15:00,45.34,45.34,45.14,45.26,18980.0,42.8636,42.8636,42.6745,42.788,18980.0
2018-10-23 12:20:00,45.34,45.45,45.24,45.24,39362.0,42.8636,42.9676,42.7691,42.7691,39362.0
2018-10-23 12:25:00,45.2,45.55,45.2,45.46,65026.0,42.7313,43.0622,42.7313,42.9771,65026.0
2018-10-23 12:30:00,45.5,45.69,45.49,45.63,25562.0,43.0149,43.1945,43.0054,43.1378,25562.0
2018-10-23 12:35:00,45.65,45.67,45.51,45.58,14402.0,43.1567,43.1756,43.0243,43.0905,14402.0
2018-10-23 12:40:00,45.57,45.74,45.57,45.67,30906.0,43.0811,43.2418,43.0811,43.1756,30906.0
2018-10-23 12:45:00,45.67,45.68,45.5,45.56,29960.0,43.1756,43.1851,43.0149,43.0716,29960.0
2018-10-23 12:50:00,45.54,45.65,45.38,45.42,29528.0,43.0527,43.1567,42.9014,42.9393,29528.0
2018-10-23 12:55:00,45.47,45.52,45.47,45.52,10900.0,42.9865,43.0338,42.9865,43.0338,10900.0
2018-10-23 13:00:00,45.44,46.07,45.43,45.94,71256.0,42.9582,43.5538,42.9487,43.4309,71256.0
2018-10-23 13:05:00,45.98,46.32,45.93,46.27,52824.0,43.4687,43.7901,43.4214,43.7428,52824.0
2018-10-23 13:10:00,46.27,46.34,46.08,46.1,55792.0,43.7428,43.809,43.5632,43.5821,55792.0
2018-10-23 13:15:00,46.15,46.21,45.96,46.05,35486.0,43.6294,43.6861,43.4498,43.5348,35486.0
2018-10-23 13:20:00,46.0,46.26,46.0,46.26,34222.0,43.4876,43.7334,43.4876,43.7334,34222.0
2018-10-23 13:25:00,46.21,46.35,46.07,46.07,33466.0,43.6861,43.8185,43.5538,43.5538,33466.0
2018-10-23 13:30:00,46.15,46.25,46.12,46.16,16866.0,43.6294,43.7239,43.601,43.6388,16866.0
2018-10-23 13:35:00,46.18,46.18,45.92,46.02,31214.0,43.6577,43.6577,43.4119,43.5065,31214.0
2018-10-23 13:40:00,46.07,46.07,45.83,45.85,18970.0,43.5538,43.5538,43.3269,43.3458,18970.0
2018-10-23 13:45:00,45.85,45.94,45.78,45.84,26884.0,43.3458,43.4309,43.2796,43.3363,26884.0
2018-10-23 13:50:00,45.83,46.07,45.7,45.7,7646.0,43.3269,43.5538,43.204,43.204,7646.0
2018-10-23 13:55:00,45.77,45.8,45.71,45.78,9162.0,43.2701,43.2985,43.2134,43.2796,9162.0
2018-10-23 14:00:00,45.83,46.0,45.8,45.95,32036.0,43.3269,43.4876,43.2985,43.4403,32036.0
2018-10-23 14:05:00,45.91,46.16,45.91,46.12,27722.0,43.4025,43.6388,43.4025,43.601,27722.0
2018-10-23 14:10:00,46.15,46.4,46.12,46.3,28576.0,43.6294,43.8657,43.601,43.7712,28576.0
2018-10-23 14:15:00,46.35,46.67,46.35,46.63,42056.0,43.8185,44.121,43.8185,44.0832,42056.0
2018-10-23 14:20:00,46.68,46.75,46.58,46.74,90134.0,44.1304,44.1966,44.0359,44.1872,90134.0
2018-10-23 14:25:00,46.72,46.73,46.47,46.6,50548.0,44.1683,44.1777,43.9319,44.0548,50548.0
2018-10-23 14:30:00,46.67,46.84,46.63,46.84,22792.0,44.121,44.2817,44.0832,44.2817,22792.0
2018-10-23 14:35:00,46.79,46.91,46.73,46.85,52732.0,44.2344,44.3479,44.1777,44.2912,52732.0
2018-10-23 14:40:00,46.89,46.95,46.77,46.91,7746.0,44.329,44.3857,44.2155,44.3479,7746.0
2018-10-23 14:45:00,46.87,46.96,46.75,46.92,14362.0,44.3101,44.3951,44.1966,44.3573,14362.0
2018-10-23 14:50:00,46.96,47.19,46.88,46.95,39968.0,44.3951,44.6126,44.3195,44.3857,39968.0
2018-10-23 14:55:00,46.88,47.15,46.88,47.02,21798.0,44.3195,44.5748,44.3195,44.4519,21798.0
2018-10-23 15:00:00,47.09,47.26,46.99,47.19,44706.0,44.518,44.6788,44.4235,44.6126,44706.0
2018-10-23 15:05:00,47.13,47.26,46.98,47.12,43092.0,44.5559,44.6788,44.4141,44.5464,43092.0
2018-10-23 15:10:00,47.08,47.16,46.99,47.1,14562.0,44.5086,44.5842,44.4235,44.5275,14562.0
2018-10-23 15:15:00,47.06,47.23,46.99,47.05,15736.0,44.4897,44.6504,44.4235,44.4802,15736.0
2018-10-23 15:20:00,47.08,47.33,47.08,47.23,28608.0,44.5086,44.7449,44.5086,44.6504,28608.0
2018-10-23 15:25:00,47.2,47.31,47.02,47.05,35174.0,44.622,44.726,44.4519,44.4802,35174.0
2018-10-23 15:30:00,47.04,47.15,46.9,47.13,63738.0,44.4708,44.5748,44.3384,44.5559,63738.0
2018-10-23 15:35:00,47.12,47.17,46.88,46.9,21560.0,44.5464,44.5937,44.3195,44.3384,21560.0
2018-10-23 15:40:00,47.02,47.02,46.77,46.83,16034.0,44.4519,44.4519,44.2155,44.2722,16034.0
2018-10-23 15:45:00,46.78,46.95,46.73,46.88,22568.0,44.225,44.3857,44.1777,44.3195,22568.0
2018-10-23 15:50:00,46.88,46.93,46.7,46.74,24906.0,44.3195,44.3668,44.1493,44.1872,24906.0
2018-10-23 15:55:00,46.73,46.79,46.55,46.68,55782.0,44.1777,44.2344,44.0075,44.1304,55782.0
2018-10-24 09:30:00,47.1,47.19,46.93,47.05,124894.0,44.5275,44.6126,44.3668,44.4802,124894.0
2018-10-24 09:35:00,46.98,47.07,46.69,47.02,62690.0,44.4141,44.4991,44.1399,44.4519,62690.0
2018-10-24 09:40:00,46.99,47.3,46.99,47.07,28790.0,44.4235,44.7166,44.4235,44.4991,28790.0
2018-10-24 09:45:00,47.1,47.17,46.72,46.72,35996.0,44.5275,44.5937,44.1683,44.1683,35996.0
2018-10-24 09:50:00,46.72,46.82,46.6,46.8,23106.0,44.1683,44.2628,44.0548,44.2439,23106.0
2018-10-24 09:55:00,46.77,46.88,46.59,46.65,33712.0,44.2155,44.3195,44.0454,44.1021,33712.0
2018-10-24 10:00:00,46.59,46.65,46.46,46.49,48230.0,44.0454,44.1021,43.9225,43.9508,48230.0
2018-10-24 10:05:00,46.51,46.76,46.41,46.7,29772.0,43.9697,44.2061,43.8752,44.1493,29772.0
2018-10-24 10:10:00,46.71,46.8,46.5,46.51,20104.0,44.1588,44.2439,43.9603,43.9697,20104.0
2018-10-24 10:15:00,46.53,46.56,46.31,46.37,39270.0,43.9886,44.017,43.7806,43.8374,39270.0
2018-10-24 10:20:00,46.33,46.45,46.22,46.34,26928.0,43.7996,43.913,43.6956,43.809,26928.0
2018-10-24 10:25:00,46.38,46.5,46.27,46.29,29268.0,43.8468,43.9603,43.7428,43.7617,29268.0
2018-10-24 10:30:00,46.3,46.56,46.24,46.3,60004.0,43.7712,44.017,43.7145,43.7712,60004.0
2018-10-24 10:35:00,46.38,46.55,46.19,46.21,31020.0,43.8468,44.0075,43.6672,43.6861,31020.0
2018-10-24 10:40:00,46.15,46.39,46.15,46.15,16828.0,43.6294,43.8563,43.6294,43.6294,16828.0
2018-10-24 10:45:00,46.14,46.15,45.94,46.07,37460.0,43.6199,43.6294,43.4309,43.5538,37460.0
2018-10-24 10:50:00,46.08,46.1,45.97,46.07,26754.0,43.5632,43.5821,43.4592,43.5538,26754.0
2018-10-24 10:55:00,46.01,46.06,45.85,45.88,25850.0,43.497,43.5443,43.3458,43.3741,25850.0
2018-10-24 11:00:00,45.9,45.96,45.55,45.55,39380.0,43.393,43.4498,43.0622,43.0622,39380.0
2018-10-24 11:05:00,45.53,45.58,45.05,45.09,53814.0,43.0432,43.0905,42.5895,42.6273,53814.0
2018-10-24 11:10:00,45.1,45.46,45.1,45.35,32366.0,42.6367,42.9771,42.6367,42.8731,32366.0
2018-10-24 11:15:00,45.36,45.5,45.29,45.29,18970.0,42.8825,43.0149,42.8164,42.8164,18970.0
2018-10-24 11:20:00,45.25,45.49,45.2,45.38,21428.0,42.7785,43.0054,42.7313,42.9014,21428.0
2018-10-24 11:25:00,45.47,45.47,45.19,45.22,11650.0,42.9865,42.9865,42.7218,42.7502,11650.0
2018-10-24 11:30:00,45.18,45.27,45.09,45.22,19124.0,42.7124,42.7974,42.6273,42.7502,19124.0
2018-10-24 11:35:00,45.27,45.49,45.16,45.44,15108.0,42.7974,43.0054,42.6935,42.9582,15108.0
2018-10-24 11:40:00,45.49,45.57,45.41,45.42,30126.0,43.0054,43.0811,42.9298,42.9393,30126.0
2018-10-24 11:45:00,45.48,45.98,45.47,45.92,36954.0,42.996,43.4687,42.9865,43.4119,36954.0
2018-10-24 11:50:00,45.88,46.21,45.8,46.21,25328.0,43.3741,43.6861,43.2985,43.6861,25328.0
2018-10-24 11:55:00,46.22,46.46,46.22,46.32,31978.0,43.6956,43.9225,43.6956,43.7901,31978.0
2018-10-24 12:00:00,46.31,46.34,46.26,46.34,10202.0,43.7806,43.809,43.7334,43.809,10202.0
2018-10-24 12:05:00,46.3,46.43,46.21,46.25,13764.0,43.7712,43.8941,43.6861,43.7239,13764.0
2018-10-24 12:10:00,46.23,46.38,46.23,46.31,5400.0,43.705,43.8468,43.705,43.7806,5400.0
2018-10-24 12:15:00,46.3,46.54,46.12,46.13,18478.0,43.7712,43.9981,43.601,43.6105,18478.0
2018-10-24 12:20:00,46.15,46.22,46.02,46.06,10570.0,43.6294,43.6956,43.5065,43.5443,10570.0
2018-10-24 12:25:00,46.1,46.21,46.1,46.17,2650.0,43.5821,43.6861,43.5821,43.6483,2650.0
2018-10-24 12:30:00,46.04,46.07,46.02,46.07,2908.0,43.5254,43.5538,43.5065,43.5538,2908.0
2018-10-24 12:35:00,46.06,46.06,45.74,45.74,12880.0,43.5443,43.5443,43.2418,43.2418,12880.0
2018-10-24 12:40:00,45.71,45.82,45.65,45.81,7438.0,43.2134,43.3174,43.1567,43.308,7438.0
2018-10-24 12:45:00,45.76,45.82,45.74,45.82,5386.0,43.2607,43.3174,43.2418,43.3174,5386.0
2018-10-24 12:50:00,45.7,46.08,45.68,46.06,8156.0,43.204,43.5632,43.1851,43.5443,8156.0
2018-10-24 12:55:00,46.02,46.17,46.0,46.06,9290.0,43.5065,43.6483,43.4876,43.5443,9290.0
2018-10-24 13:00:00,45.99,45.99,45.59,45.6,17114.0,43.4781,43.4781,43.1,43.1094,17114.0
2018-10-24 13:05:00,45.62,45.64,45.37,45.4,15740.0,43.1283,43.1472,42.892,42.9203,15740.0
2018-10-24 13:10:00,45.44,45.49,45.39,45.49,13600.0,42.9582,43.0054,42.9109,43.0054,13600.0
2018-10-24 13:15:00,45.4,45.78,45.3,45.76,39300.0,42.9203,43.2796,42.8258,43.2607,39300.0
2018-10-24 13:20:00,45.76,45.76,45.58,45.58,22074.0,43.2607,43.2607,43.0905,43.0905,22074.0
2018-10-24 13:25:00,45.56,45.56,45.4,45.43,19046.0,43.0716,43.0716,42.9203,42.9487,19046.0
2018-10-24 13:30:00,45.48,45.64,45.17,45.5,28210.0,42.996,43.1472,42.7029,43.0149,28210.0
2018-10-24 13:35:00,45.49,45.53,45.4,45.4,3600.0,43.0054,43.0432,42.9203,42.9203,3600.0
2018-10-24 13:40:00,45.39,45.7,45.3,45.69,10004.0,42.9109,43.204,42.8258,43.1945,10004.0
2018-10-24 13:45:00,45.72,45.75,45.49,45.69,12400.0,43.2229,43.2512,43.0054,43.1945,12400.0
2018-10-24 13:50:00,45.55,45.79,45.47,45.79,8270.0,43.0622,43.289,42.9865,43.289,8270.0
2018-10-24 13:55:00,45.73,45.73,45.34,45.37,16344.0,43.2323,43.2323,42.8636,42.892,16344.0
2018-10-24 14:00:00,45.41,45.42,45.18,45.3,24498.0,42.9298,42.9393,42.7124,42.8258,24498.0
2018-10-24 14:05:00,45.3,45.3,45.02,45.02,31734.0,42.8258,42.8258,42.5611,42.5611,31734.0
2018-10-24 14:10:00,45.16,45.27,45.1,45.13,32766.0,42.6935,42.7974,42.6367,42.6651,32766.0
2018-10-24 14:15:00,45.11,45.28,44.95,45.2,51334.0,42.6462,42.8069,42.4949,42.7313,51334.0
2018-10-24 14:20:00,45.19,45.55,45.19,45.48,8300.0,42.7218,43.0622,42.7218,42.996,8300.0
2018-10-24 14:25:00,45.43,45.77,45.29,45.69,43892.0,42.9487,43.2701,42.8164,43.1945,43892.0
2018-10-24 14:30:00,45.75,46.01,45.72,45.92,26054.0,43.2512,43.497,43.2229,43.4119,26054.0
2018-10-24 14:35:00,45.93,45.93,45.76,45.89,8378.0,43.4214,43.4214,43.2607,43.3836,8378.0
2018-10-24 14:40:00,45.83,45.86,45.52,45.54,16140.0,43.3269,43.3552,43.0338,43.0527,16140.0
2018-10-24 14:45:00,45.48,45.49,45.28,45.31,17516.0,42.996,43.0054,42.8069,42.8353,17516.0
2018-10-24 14:50:00,45.32,45.37,45.2,45.22,27092.0,42.8447,42.892,42.7313,42.7502,27092.0
2018-10-24 14:55:00,45.24,45.56,45.23,45.38,10986.0,42.7691,43.0716,42.7596,42.9014,10986.0
2018-10-24 15:00:00,45.25,45.25,44.73,44.73,57924.0,42.7785,42.7785,42.2869,42.2869,57924.0
2018-10-24 15:05:00,44.74,44.99,44.72,44.84,42774.0,42.2964,42.5327,42.2775,42.3909,42774.0
2018-10-24 15:10:00,44.85,45.02,44.8,44.97,42310.0,42.4004,42.5611,42.3531,42.5138,42310.0
2018-10-24 15:15:00,44.93,45.1,44.77,44.77,41426.0,42.476,42.6367,42.3248,42.3248,41426.0
2018-10-24 15:20:00,44.75,44.76,44.48,44.56,62484.0,42.3059,42.3153,42.0506,42.1262,62484.0
2018-10-24 15:25:00,44.49,44.74,44.21,44.23,85764.0,42.0601,42.2964,41.7953,41.8143,85764.0
2018-10-24 15:30:00,44.21,44.35,44.01,44.01,50014.0,41.7953,41.9277,41.6063,41.6063,50014.0
2018-10-24 15:35:00,44.01,44.46,44.0,44.34,61538.0,41.6063,42.0317,41.5968,41.9182,61538.0
2018-10-24 15:40:00,44.35,44.56,44.23,44.26,91552.0,41.9277,42.1262,41.8143,41.8426,91552.0
2018-10-24 15:45:00,44.21,44.21,43.84,43.88,130180.0,41.7953,41.7953,41.4456,41.4834,130180.0
2018-10-24 15:50:00,43.88,43.97,43.57,43.65,74128.0,41.4834,41.5685,41.1903,41.2659,74128.0
2018-10-24 15:55:00,43.63,43.63,43.02,43.31,172056.0,41.247,41.247,40.6703,40.9445,172056.0
2018-10-25 09:30:00,44.11,44.3,43.59,43.84,140168.0,41.7008,41.8804,41.2092,41.4456,140168.0
2018-10-25 09:35:00,43.9,44.04,43.75,43.93,66336.0,41.5023,41.6346,41.3605,41.5306,66336.0
2018-10-25 09:40:00,43.99,44.18,43.59,44.18,60694.0,41.5874,41.767,41.2092,41.767,60694.0
2018-10-25 09:45:00,44.18,44.27,43.93,44.23,41206.0,41.767,41.8521,41.5306,41.8143,41206.0
2018-10-25 09:50:00,44.23,44.49,44.21,44.36,86488.0,41.8143,42.0601,41.7953,41.9372,86488.0
2018-10-25 09:55:00,44.33,44.5,44.3,44.35,107722.0,41.9088,42.0695,41.8804,41.9277,107722.0
2018-10-25 10:00:00,44.33,44.76,44.32,44.74,52746.0,41.9088,42.3153,41.8993,42.2964,52746.0
2018-10-25 10:05:00,44.77,44.82,44.54,44.63,35404.0,42.3248,42.372,42.1073,42.1924,35404.0
2018-10-25 10:10:00,44.68,44.7,44.42,44.6,16826.0,42.2397,42.2586,41.9939,42.164,16826.0
2018-10-25 10:15:00,44.59,44.66,44.33,44.33,22764.0,42.1546,42.2208,41.9088,41.9088,22764.0
2018-10-25 10:20:00,44.34,44.34,44.13,44.27,24078.0,41.9182,41.9182,41.7197,41.8521,24078.0
2018-10-25 10:25:00,44.25,44.68,44.25,44.65,16886.0,41.8332,42.2397,41.8332,42.2113,16886.0
2018-10-25 10:30:00,44.69,45.0,44.59,44.83,45214.0,42.2491,42.5422,42.1546,42.3815,45214.0
2018-10-25 10:35:00,44.88,44.95,44.69,44.69,27304.0,42.4288,42.4949,42.2491,42.2491,27304.0
2018-10-25 10:40:00,44.67,44.97,44.66,44.88,28552.0,42.2302,42.5138,42.2208,42.4288,28552.0
2018-10-25 10:45:00,44.91,44.91,44.64,44.71,14914.0,42.4571,42.4571,42.2019,42.268,14914.0
2018-10-25 10:50:00,44.77,44.8,44.67,44.76,11104.0,42.3248,42.3531,42.2302,42.3153,11104.0
2018-10-25 10:55:00,44.75,44.95,44.68,44.72,12078.0,42.3059,42.4949,42.2397,42.2775,12078.0
2018-10-25 11:00:00,44.68,44.82,44.51,44.51,23688.0,42.2397,42.372,42.079,42.079,23688.0
2018-10-25 11:05:00,44.45,44.7,44.44,44.7,20012.0,42.0222,42.2586,42.0128,42.2586,20012.0
2018-10-25 11:10:00,44.68,44.68,44.41,44.52,33008.0,42.2397,42.2397,41.9844,42.0884,33008.0
2018-10-25 11:15:00,44.5,44.79,44.47,44.79,21200.0,42.0695,42.3437,42.0411,42.3437,21200.0
2018-10-25 11:20:00,44.95,45.31,44.92,45.2,68724.0,42.4949,42.8353,42.4666,42.7313,68724.0
2018-10-25 11:25:00,45.24,45.35,45.24,45.33,16548.0,42.7691,42.8731,42.7691,42.8542,16548.0
2018-10-25 11:30:00,45.33,45.42,45.24,45.26,35966.0,42.8542,42.9393,42.7691,42.788,35966.0
2018-10-25 11:35:00,45.22,45.3,45.18,45.2,8670.0,42.7502,42.8258,42.7124,42.7313,8670.0
2018-10-25 11:40:00,45.2,45.2,45.05,45.12,48500.0,42.7313,42.7313,42.5895,42.6556,48500.0
2018-10-25 11:45:00,45.12,45.25,45.09,45.25,5838.0,42.6556,42.7785,42.6273,42.7785,5838.0
2018-10-25 11:50:00,45.26,45.27,45.21,45.26,11060.0,42.788,42.7974,42.7407,42.788,11060.0
2018-10-25 11:55:00,45.29,45.29,45.05,45.09,14862.0,42.8164,42.8164,42.5895,42.6273,14862.0
2018-10-25 12:00:00,45.1,45.1,44.82,44.82,16460.0,42.6367,42.6367,42.372,42.372,16460.0
2018-10-25 12:05:00,44.94,45.09,44.94,44.99,12610.0,42.4855,42.6273,42.4855,42.5327,12610.0
2018-10-25 12:10:00,44.98,44.98,44.87,44.87,1700.0,42.5233,42.5233,42.4193,42.4193,1700.0
2018-10-25 12:15:00,44.84,44.84,44.67,44.67,6342.0,42.3909,42.3909,42.2302,42.2302,6342.0
2018-10-25 12:20:00,44.67,44.77,44.66,44.72,19600.0,42.2302,42.3248,42.2208,42.2775,19600.0
2018-10-25 12:25:00,44.76,44.85,44.74,44.74,6000.0,42.3153,42.4004,42.2964,42.2964,6000.0
2018-10-25 12:30:00,44.69,44.9,44.68,44.81,8720.0,42.2491,42.4477,42.2397,42.3626,8720.0
2018-10-25 12:35:00,44.92,44.92,44.92,44.92,1200.0,42.4666,42.4666,42.4666,42.4666,1200.0
2018-10-25 12:40:00,45.0,45.02,44.81,44.95,5774.0,42.5422,42.5611,42.3626,42.4949,5774.0
2018-10-25 12:45:00,44.98,45.1,44.94,45.09,43496.0,42.5233,42.6367,42.4855,42.6273,43496.0
2018-10-25 12:50:00,45.11,45.22,45.11,45.15,2300.0,42.6462,42.7502,42.6462,42.684,2300.0
2018-10-25 12:55:00,45.18,45.18,45.05,45.13,6870.0,42.7124,42.7124,42.5895,42.6651,6870.0
2018-10-25 13:00:00,45.2,45.21,45.0,45.0,9196.0,42.7313,42.7407,42.5422,42.5422,9196.0
2018-10-25 13:05:00,45.04,45.05,44.87,44.87,8532.0,42.58,42.5895,42.4193,42.4193,8532.0
2018-10-25 13:10:00,44.82,44.83,44.73,44.73,10900.0,42.372,42.3815,42.2869,42.2869,10900.0
2018-10-25 13:15:00,44.77,44.79,44.69,44.72,14780.0,42.3248,42.3437,42.2491,42.2775,14780.0
2018-10-25 13:20:00,44.79,44.86,44.78,44.82,1000.0,42.3437,42.4098,42.3342,42.372,1000.0
2018-10-25 13:25:00,44.92,45.04,44.92,44.99,7100.0,42.4666,42.58,42.4666,42.5327,7100.0
2018-10-25 13:30:00,45.1,45.19,45.09,45.1,6736.0,42.6367,42.7218,42.6273,42.6367,6736.0
2018-10-25 13:35:00,45.22,45.46,45.2,45.44,55210.0,42.7502,42.9771,42.7313,42.9582,55210.0
2018-10-25 13:40:00,45.4,45.41,45.32,45.36,30530.0,42.9203,42.9298,42.8447,42.8825,30530.0
2018-10-25 13:45:00,45.34,45.44,45.34,45.4,20060.0,42.8636,42.9582,42.8636,42.9203,20060.0
2018-10-25 13:50:00,45.41,45.42,45.29,45.29,20200.0,42.9298,42.9393,42.8164,42.8164,20200.0
2018-10-25 13:55:00,45.24,45.25,45.21,45.24,16500.0,42.7691,42.7785,42.7407,42.7691,16500.0
2018-10-25 14:00:00,45.23,45.25,45.13,45.21,3700.0,42.7596,42.7785,42.6651,42.7407,3700.0
2018-10-25 14:05:00,45.3,45.49,45.3,45.43,21468.0,42.8258,43.0054,42.8258,42.9487,21468.0
2018-10-25 14:10:00,45.42,45.45,45.38,45.42,9090.0,42.9393,42.9676,42.9014,42.9393,9090.0
2018-10-25 14:15:00,45.49,45.55,45.27,45.31,18284.0,43.0054,43.0622,42.7974,42.8353,18284.0
2018-10-25 14:20:00,45.31,45.39,45.27,45.32,18550.0,42.8353,42.9109,42.7974,42.8447,18550.0
2018-10-25 14:25:00,45.46,45.6,45.46,45.56,28000.0,42.9771,43.1094,42.9771,43.0716,28000.0
2018-10-25 14:30:00,45.53,45.79,45.53,45.79,19754.0,43.0432,43.289,43.0432,43.289,19754.0
2018-10-25 14:35:00,45.77,45.83,45.69,45.71,21460.0,43.2701,43.3269,43.1945,43.2134,21460.0
2018-10-25 14:40:00,45.73,45.85,45.73,45.78,11370.0,43.2323,43.3458,43.2323,43.2796,11370.0
2018-10-25 14:45:00,45.8,45.96,45.8,45.87,18500.0,43.2985,43.4498,43.2985,43.3647,18500.0
2018-10-25 14:50:00,45.88,45.88,45.7,45.71,17824.0,43.3741,43.3741,43.204,43.2134,17824.0
2018-10-25 14:55:00,45.75,45.83,45.7,45.72,6100.0,43.2512,43.3269,43.204,43.2229,6100.0
2018-10-25 15:00:00,45.71,45.77,45.66,45.71,17182.0,43.2134,43.2701,43.1661,43.2134,17182.0
2018-10-25 15:05:00,45.74,45.8,45.69,45.69,9452.0,43.2418,43.2985,43.1945,43.1945,9452.0
2018-10-25 15:10:00,45.7,45.85,45.69,45.85,12300.0,43.204,43.3458,43.1945,43.3458,12300.0
2018-10-25 15:15:00,45.85,46.02,45.85,45.97,15822.0,43.3458,43.5065,43.3458,43.4592,15822.0
2018-10-25 15:20:00,45.92,45.98,45.83,45.92,18610.0,43.4119,43.4687,43.3269,43.4119,18610.0
2018-10-25 15:25:00,45.89,45.89,45.77,45.85,13494.0,43.3836,43.3836,43.2701,43.3458,13494.0
2018-10-25 15:30:00,45.9,45.97,45.51,45.57,30466.0,43.393,43.4592,43.0243,43.0811,30466.0
2018-10-25 15:35:00,45.56,45.65,45.54,45.54,14358.0,43.0716,43.1567,43.0527,43.0527,14358.0
2018-10-25 15:40:00,45.63,45.69,45.33,45.4,36580.0,43.1378,43.1945,42.8542,42.9203,36580.0
2018-10-25 15:45:00,45.45,45.51,45.3,45.44,41486.0,42.9676,43.0243,42.8258,42.9582,41486.0
2018-10-25 15:50:00,45.44,45.44,45.02,45.32,88536.0,42.9582,42.9582,42.5611,42.8447,88536.0
2018-10-25 15:55:00,45.28,45.49,45.2,45.42,76320.0,42.8069,43.0054,42.7313,42.9393,76320.0
2018-10-26 09:30:00,44.15,44.21,43.7,43.85,135766.0,41.7386,41.7953,41.3132,41.455,135766.0
2018-10-26 09:35:00,43.82,44.26,43.75,43.99,73894.0,41.4266,41.8426,41.3605,41.5874,73894.0
2018-10-26 09:40:00,43.99,44.15,43.85,44.01,41942.0,41.5874,41.7386,41.455,41.6063,41942.0
2018-10-26 09:45:00,44.05,44.35,43.99,44.28,34660.0,41.6441,41.9277,41.5874,41.8615,34660.0
2018-10-26 09:50:00,44.24,44.24,43.88,43.88,29774.0,41.8237,41.8237,41.4834,41.4834,29774.0
2018-10-26 09:55:00,43.96,44.09,43.77,43.94,52136.0,41.559,41.6819,41.3794,41.5401,52136.0
2018-10-26 10:00:00,43.87,43.87,43.32,43.33,82474.0,41.4739,41.4739,40.954,40.9634,82474.0
2018-10-26 10:05:00,43.29,43.32,42.96,43.21,102030.0,40.9256,40.954,40.6136,40.85,102030.0
2018-10-26 10:10:00,43.25,43.37,43.11,43.33,38894.0,40.8878,41.0012,40.7554,40.9634,38894.0
2018-10-26 10:15:00,43.3,43.52,43.2,43.37,26244.0,40.935,41.143,40.8405,41.0012,26244.0
2018-10-26 10:20:00,43.45,43.66,43.27,43.62,52266.0,41.0769,41.2754,40.9067,41.2376,52266.0
2018-10-26 10:25:00,43.81,43.96,43.39,43.44,57446.0,41.4172,41.559,41.0201,41.0674,57446.0
2018-10-26 10:30:00,43.31,43.38,43.08,43.26,32882.0,40.9445,41.0107,40.7271,40.8972,32882.0
2018-10-26 10:35:00,43.3,43.3,42.93,43.12,56546.0,40.935,40.935,40.5853,40.7649,56546.0
2018-10-26 10:40:00,43.25,43.25,42.93,42.93,27970.0,40.8878,40.8878,40.5853,40.5853,27970.0
2018-10-26 10:45:00,42.9,42.98,42.65,42.83,42118.0,40.5569,40.6325,40.3205,40.4907,42118.0
2018-10-26 10:50:00,42.83,42.99,42.73,42.85,21270.0,40.4907,40.642,40.3962,40.5096,21270.0
2018-10-26 10:55:00,42.82,42.94,42.45,42.49,97338.0,40.4813,40.5947,40.1315,40.1693,97338.0
2018-10-26 11:00:00,42.46,42.82,42.44,42.74,84098.0,40.1409,40.4813,40.122,40.4056,84098.0
2018-10-26 11:05:00,42.66,43.04,42.63,42.88,28024.0,40.33,40.6892,40.3016,40.538,28024.0
2018-10-26 11:10:00,42.94,43.02,42.81,42.9,28792.0,40.5947,40.6703,40.4718,40.5569,28792.0
2018-10-26 11:15:00,42.87,43.24,42.87,43.02,58552.0,40.5285,40.8783,40.5285,40.6703,58552.0
2018-10-26 11:20:00,43.06,43.33,43.0,43.3,44546.0,40.7082,40.9634,40.6514,40.935,44546.0
2018-10-26 11:25:00,43.25,43.55,43.17,43.5,54012.0,40.8878,41.1714,40.8121,41.1241,54012.0
2018-10-26 11:30:00,43.56,43.85,43.56,43.83,68908.0,41.1808,41.455,41.1808,41.4361,68908.0
2018-10-26 11:35:00,43.84,43.9,43.48,43.49,38070.0,41.4456,41.5023,41.1052,41.1147,38070.0
2018-10-26 11:40:00,43.58,43.63,43.35,43.41,35938.0,41.1998,41.247,40.9823,41.039,35938.0
2018-10-26 11:45:00,43.34,43.56,43.31,43.44,21680.0,40.9729,41.1808,40.9445,41.0674,21680.0
2018-10-26 11:50:00,43.46,43.8,43.45,43.67,64446.0,41.0863,41.4077,41.0769,41.2848,64446.0
2018-10-26 11:55:00,43.6,43.73,43.46,43.46,31362.0,41.2187,41.3416,41.0863,41.0863,31362.0
2018-10-26 12:00:00,43.63,43.74,43.43,43.74,29500.0,41.247,41.351,41.0579,41.351,29500.0
2018-10-26 12:05:00,43.74,43.95,43.74,43.9,38470.0,41.351,41.5495,41.351,41.5023,38470.0
2018-10-26 12:10:00,43.9,43.9,43.71,43.79,13666.0,41.5023,41.5023,41.3227,41.3983,13666.0
2018-10-26 12:15:00,43.82,43.96,43.66,43.91,17966.0,41.4266,41.559,41.2754,41.5117,17966.0
2018-10-26 12:20:00,44.0,44.22,43.95,44.1,57244.0,41.5968,41.8048,41.5495,41.6914,57244.0
2018-10-26 12:25:00,44.09,44.18,44.01,44.13,13556.0,41.6819,41.767,41.6063,41.7197,13556.0
2018-10-26 12:30:00,44.05,44.42,44.04,44.27,50336.0,41.6441,41.9939,41.6346,41.8521,50336.0
2018-10-26 12:35:00,44.3,44.32,44.15,44.27,25700.0,41.8804,41.8993,41.7386,41.8521,25700.0
2018-10-26 12:40:00,44.27,44.6,44.26,44.55,42746.0,41.8521,42.164,41.8426,42.1168,42746.0
2018-10-26 12:45:00,44.57,44.75,44.52,44.75,45500.0,42.1357,42.3059,42.0884,42.3059,45500.0
2018-10-26 12:50:00,44.73,44.74,44.57,44.68,32294.0,42.2869,42.2964,42.1357,42.2397,32294.0
2018-10-26 12:55:00,44.59,44.59,44.4,44.45,21400.0,42.1546,42.1546,41.975,42.0222,21400.0
2018-10-26 13:00:00,44.52,44.94,44.51,44.94,42542.0,42.0884,42.4855,42.079,42.4855,42542.0
2018-10-26 13:05:00,44.91,45.01,44.73,44.75,30510.0,42.4571,42.5517,42.2869,42.3059,30510.0
2018-10-26 13:10:00,44.67,44.88,44.52,44.7,33302.0,42.2302,42.4288,42.0884,42.2586,33302.0
2018-10-26 13:15:00,44.76,44.77,44.56,44.73,12870.0,42.3153,42.3248,42.1262,42.2869,12870.0
2018-10-26 13:20:00,44.69,44.77,44.54,44.54,14516.0,42.2491,42.3248,42.1073,42.1073,14516.0
2018-10-26 13:25:00,44.58,44.6,44.42,44.42,17462.0,42.1451,42.164,41.9939,41.9939,17462.0
2018-10-26 13:30:00,44.34,44.34,44.05,44.07,31820.0,41.9182,41.9182,41.6441,41.663,31820.0
2018-10-26 13:35:00,44.17,44.24,43.88,44.01,55066.0,41.7575,41.8237,41.4834,41.6063,55066.0
2018-10-26 13:40:00,44.05,44.46,44.05,44.41,52344.0,41.6441,42.0317,41.6441,41.9844,52344.0
2018-10-26 13:45:00,44.38,44.51,44.26,44.45,22134.0,41.9561,42.079,41.8426,42.0222,22134.0
2018-10-26 13:50:00,44.44,44.59,44.33,44.56,13904.0,42.0128,42.1546,41.9088,42.1262,13904.0
2018-10-26 13:55:00,44.63,44.76,44.62,44.62,26556.0,42.1924,42.3153,42.183,42.183,26556.0
2018-10-26 14:00:00,44.66,44.74,44.17,44.28,36370.0,42.2208,42.2964,41.7575,41.8615,36370.0
2018-10-26 14:05:00,44.26,44.28,44.06,44.19,17308.0,41.8426,41.8615,41.6535,41.7764,17308.0
2018-10-26 14:10:00,44.24,44.39,43.97,44.1,18294.0,41.8237,41.9655,41.5685,41.6914,18294.0
2018-10-26 14:15:00,44.15,44.17,43.99,44.1,18596.0,41.7386,41.7575,41.5874,41.6914,18596.0
2018-10-26 14:20:00,44.14,44.14,43.9,44.13,21620.0,41.7292,41.7292,41.5023,41.7197,21620.0
2018-10-26 14:25:00,44.18,44.43,44.12,44.2,19210.0,41.767,42.0033,41.7103,41.7859,19210.0
2018-10-26 14:30:00,44.26,44.44,44.18,44.23,31388.0,41.8426,42.0128,41.767,41.8143,31388.0
2018-10-26 14:35:00,44.31,44.58,44.31,44.38,24322.0,41.8899,42.1451,41.8899,41.9561,24322.0
2018-10-26 14:40:00,44.41,44.48,44.17,44.2,16416.0,41.9844,42.0506,41.7575,41.7859,16416.0
2018-10-26 14:45:00,44.27,44.27,43.88,43.92,16082.0,41.8521,41.8521,41.4834,41.5212,16082.0
2018-10-26 14:50:00,43.93,43.97,43.7,43.72,41036.0,41.5306,41.5685,41.3132,41.3321,41036.0
2018-10-26 14:55:00,43.63,43.69,43.3,43.4,48754.0,41.247,41.3037,40.935,41.0296,48754.0
2018-10-26 15:00:00,43.35,43.35,43.05,43.29,62776.0,40.9823,40.9823,40.6987,40.9256,62776.0
2018-10-26 15:05:00,43.3,43.42,43.15,43.32,94876.0,40.935,41.0485,40.7932,40.954,94876.0
2018-10-26 15:10:00,43.38,43.48,43.0,43.16,48734.0,41.0107,41.1052,40.6514,40.8027,48734.0
2018-10-26 15:15:00,43.23,43.64,43.23,43.59,67080.0,40.8689,41.2565,40.8689,41.2092,67080.0
2018-10-26 15:20:00,43.63,44.0,43.56,43.73,84750.0,41.247,41.5968,41.1808,41.3416,84750.0
2018-10-26 15:25:00,43.72,43.91,43.6,43.77,17584.0,41.3321,41.5117,41.2187,41.3794,17584.0
2018-10-26 15:30:00,43.65,43.71,43.32,43.38,29472.0,41.2659,41.3227,40.954,41.0107,29472.0
2018-10-26 15:35:00,43.36,43.99,43.3,43.77,67882.0,40.9918,41.5874,40.935,41.3794,67882.0
2018-10-26 15:40:00,43.74,43.82,43.25,43.27,119526.0,41.351,41.4266,40.8878,40.9067,119526.0
2018-10-26 15:45:00,43.37,44.21,43.37,43.99,93250.0,41.0012,41.7953,41.0012,41.5874,93250.0
2018-10-26 15:50:00,43.99,44.43,43.99,44.19,103418.0,41.5874,42.0033,41.5874,41.7764,103418.0
2018-10-26 15:55:00,44.1,44.1,43.38,43.73,97972.0,41.6914,41.6914,41.0107,41.3416,97972.0
2018-10-29 09:30:00,44.88,45.08,44.69,44.96,137466.0,42.4288,42.6178,42.2491,42.5044,137466.0
2018-10-29 09:35:00,44.96,45.1,44.75,44.75,75084.0,42.5044,42.6367,42.3059,42.3059,75084.0
2018-10-29 09:40:00,44.72,44.85,44.66,44.81,62876.0,42.2775,42.4004,42.2208,42.3626,62876.0
2018-10-29 09:45:00,44.8,45.01,44.7,44.77,57676.0,42.3531,42.5517,42.2586,42.3248,57676.0
2018-10-29 09:50:00,44.8,44.88,44.58,44.82,46168.0,42.3531,42.4288,42.1451,42.372,46168.0
2018-10-29 09:55:00,44.79,45.04,44.75,45.04,21164.0,42.3437,42.58,42.3059,42.58,21164.0
2018-10-29 10:00:00,45.04,45.61,45.04,45.58,74682.0,42.58,43.1189,42.58,43.0905,74682.0
2018-10-29 10:05:00,45.56,45.58,45.47,45.57,50224.0,43.0716,43.0905,42.9865,43.0811,50224.0
2018-10-29 10:10:00,45.53,45.57,45.4,45.4,68540.0,43.0432,43.0811,42.9203,42.9203,68540.0
2018-10-29 10:15:00,45.46,45.52,45.38,45.38,26722.0,42.9771,43.0338,42.9014,42.9014,26722.0
2018-10-29 10:20:00,45.38,45.43,45.33,45.39,32988.0,42.9014,42.9487,42.8542,42.9109,32988.0
2018-10-29 10:25:00,45.5,45.51,45.4,45.43,26384.0,43.0149,43.0243,42.9203,42.9487,26384.0
2018-10-29 10:30:00,45.49,45.49,45.33,45.37,19932.0,43.0054,43.0054,42.8542,42.892,19932.0
2018-10-29 10:35:00,45.27,45.27,44.97,45.06,41112.0,42.7974,42.7974,42.5138,42.5989,41112.0
2018-10-29 10:40:00,45.03,45.14,45.02,45.06,53908.0,42.5706,42.6745,42.5611,42.5989,53908.0
2018-10-29 10:45:00,45.05,45.1,44.79,44.93,16252.0,42.5895,42.6367,42.3437,42.476,16252.0
2018-10-29 10:50:00,44.94,45.29,44.94,45.29,17042.0,42.4855,42.8164,42.4855,42.8164,17042.0
2018-10-29 10:55:00,45.27,45.33,45.18,45.24,7872.0,42.7974,42.8542,42.7124,42.7691,7872.0
2018-10-29 11:00:00,45.34,45.37,45.13,45.13,34200.0,42.8636,42.892,42.6651,42.6651,34200.0
2018-10-29 11:05:00,45.14,45.32,45.1,45.1,6808.0,42.6745,42.8447,42.6367,42.6367,6808.0
2018-10-29 11:10:00,45.05,45.05,44.72,44.74,16340.0,42.5895,42.5895,42.2775,42.2964,16340.0
2018-10-29 11:15:00,44.74,44.79,44.63,44.68,65510.0,42.2964,42.3437,42.1924,42.2397,65510.0
2018-10-29 11:20:00,44.67,44.85,44.66,44.79,19100.0,42.2302,42.4004,42.2208,42.3437,19100.0
2018-10-29 11:25:00,44.78,44.92,44.78,44.87,12858.0,42.3342,42.4666,42.3342,42.4193,12858.0
2018-10-29 11:30:00,44.87,44.9,44.84,44.85,6152.0,42.4193,42.4477,42.3909,42.4004,6152.0
2018-10-29 11:35:00,44.9,44.95,44.78,44.9,4792.0,42.4477,42.4949,42.3342,42.4477,4792.0
2018-10-29 11:40:00,44.85,45.12,44.85,45.07,15266.0,42.4004,42.6556,42.4004,42.6084,15266.0
2018-10-29 11:45:00,45.15,45.15,45.0,45.0,12688.0,42.684,42.684,42.5422,42.5422,12688.0
2018-10-29 11:50:00,45.05,45.06,44.79,44.79,8430.0,42.5895,42.5989,42.3437,42.3437,8430.0
2018-10-29 11:55:00,44.69,44.75,44.35,44.4,29552.0,42.2491,42.3059,41.9277,41.975,29552.0
2018-10-29 12:00:00,44.33,44.43,44.27,44.31,13570.0,41.9088,42.0033,41.8521,41.8899,13570.0
2018-10-29 12:05:00,44.3,44.3,44.12,44.2,18060.0,41.8804,41.8804,41.7103,41.7859,18060.0
2018-10-29 12:10:00,44.18,44.22,44.13,44.19,12706.0,41.767,41.8048,41.7197,41.7764,12706.0
2018-10-29 12:15:00,44.18,44.45,44.18,44.19,17372.0,41.767,42.0222,41.767,41.7764,17372.0
2018-10-29 12:20:00,44.26,44.27,43.9,44.08,38360.0,41.8426,41.8521,41.5023,41.6724,38360.0
2018-10-29 12:25:00,44.05,44.22,44.02,44.22,8326.0,41.6441,41.8048,41.6157,41.8048,8326.0
2018-10-29 12:30:00,44.19,44.27,44.0,44.13,10600.0,41.7764,41.8521,41.5968,41.7197,10600.0
2018-10-29 12:35:00,44.2,44.38,44.2,44.3,10190.0,41.7859,41.9561,41.7859,41.8804,10190.0
2018-10-29 12:40:00,44.38,44.57,44.35,44.42,14292.0,41.9561,42.1357,41.9277,41.9939,14292.0
2018-10-29 12:45:00,44.42,44.48,44.24,44.24,17638.0,41.9939,42.0506,41.8237,41.8237,17638.0
2018-10-29 12:50:00,44.2,44.29,44.13,44.13,6050.0,41.7859,41.871,41.7197,41.7197,6050.0
2018-10-29 12:55:00,44.0,44.07,43.88,44.01,18308.0,41.5968,41.663,41.4834,41.6063,18308.0
2018-10-29 13:00:00,44.01,44.52,44.01,44.49,18506.0,41.6063,42.0884,41.6063,42.0601,18506.0
2018-10-29 13:05:00,44.38,44.62,44.38,44.62,10528.0,41.9561,42.183,41.9561,42.183,10528.0
2018-10-29 13:10:00,44.6,44.6,44.48,44.48,6056.0,42.164,42.164,42.0506,42.0506,6056.0
2018-10-29 13:15:00,44.4,44.44,44.31,44.31,4840.0,41.975,42.0128,41.8899,41.8899,4840.0
2018-10-29 13:20:00,44.29,44.32,44.21,44.26,6530.0,41.871,41.8993,41.7953,41.8426,6530.0
2018-10-29 13:25:00,44.15,44.17,44.04,44.06,9630.0,41.7386,41.7575,41.6346,41.6535,9630.0
2018-10-29 13:30:00,44.09,44.45,44.09,44.45,1800.0,41.6819,42.0222,41.6819,42.0222,1800.0
2018-10-29 13:35:00,44.46,44.46,44.34,44.4,10338.0,42.0317,42.0317,41.9182,41.975,10338.0
2018-10-29 13:40:00,44.35,44.44,44.19,44.44,5274.0,41.9277,42.0128,41.7764,42.0128,5274.0
2018-10-29 13:45:00,44.39,44.51,44.21,44.32,12454.0,41.9655,42.079,41.7953,41.8993,12454.0
2018-10-29 13:50:00,44.29,44.58,44.29,44.51,10868.0,41.871,42.1451,41.871,42.079,10868.0
2018-10-29 13:55:00,44.41,44.43,44.24,44.24,5830.0,41.9844,42.0033,41.8237,41.8237,5830.0
2018-10-29 14:00:00,44.2,44.2,43.92,44.09,10114.0,41.7859,41.7859,41.5212,41.6819,10114.0
2018-10-29 14:05:00,44.08,44.1,43.9,43.99,14000.0,41.6724,41.6914,41.5023,41.5874,14000.0
2018-10-29 14:10:00,43.96,43.96,43.42,43.56,87954.0,41.559,41.559,41.0485,41.1808,87954.0
2018-10-29 14:15:00,43.51,43.51,43.26,43.45,39830.0,41.1336,41.1336,40.8972,41.0769,39830.0
2018-10-29 14:20:00,43.43,43.51,43.26,43.39,115210.0,41.0579,41.1336,40.8972,41.0201,115210.0
2018-10-29 14:25:00,43.32,43.61,43.28,43.28,114660.0,40.954,41.2281,40.9161,40.9161,114660.0
2018-10-29 14:30:00,43.26,43.31,43.12,43.15,36830.0,40.8972,40.9445,40.7649,40.7932,36830.0
2018-10-29 14:35:00,43.1,43.37,43.09,43.11,43450.0,40.746,41.0012,40.7365,40.7554,43450.0
2018-10-29 14:40:00,43.13,43.5,43.11,43.48,33184.0,40.7743,41.1241,40.7554,41.1052,33184.0
2018-10-29 14:45:00,43.47,43.5,43.13,43.19,46156.0,41.0958,41.1241,40.7743,40.8311,46156.0
2018-10-29 14:50:00,43.16,43.16,42.84,42.88,33630.0,40.8027,40.8027,40.5002,40.538,33630.0
2018-10-29 14:55:00,42.86,43.1,42.8,42.95,41300.0,40.5191,40.746,40.4624,40.6042,41300.0
2018-10-29 15:00:00,42.95,42.95,42.55,42.57,38650.0,40.6042,40.6042,40.226,40.2449,38650.0
2018-10-29 15:05:00,42.58,42.63,42.3,42.4,49932.0,40.2544,40.3016,39.9897,40.0842,49932.0
2018-10-29 15:10:00,42.46,42.5,41.96,42.02,61804.0,40.1409,40.1787,39.6682,39.725,61804.0
2018-10-29 15:15:00,41.93,42.22,41.68,42.15,94142.0,39.6399,39.914,39.4035,39.8479,94142.0
2018-10-29 15:20:00,42.03,42.17,41.76,42.17,66624.0,39.7344,39.8668,39.4792,39.8668,66624.0
2018-10-29 15:25:00,42.05,42.21,41.85,41.93,57246.0,39.7533,39.9046,39.5642,39.6399,57246.0
2018-10-29 15:30:00,41.87,41.99,41.54,41.77,95214.0,39.5832,39.6966,39.2712,39.4886,95214.0
2018-10-29 15:35:00,41.79,41.79,41.43,41.56,70362.0,39.5075,39.5075,39.1672,39.2901,70362.0
2018-10-29 15:40:00,41.53,41.54,40.74,40.9,128464.0,39.2617,39.2712,38.5149,38.6661,128464.0
2018-10-29 15:45:00,40.75,42.05,40.73,41.88,123168.0,38.5243,39.7533,38.5054,39.5926,123168.0
2018-10-29 15:50:00,41.86,42.29,41.85,42.27,99468.0,39.5737,39.9802,39.5642,39.9613,99468.0
2018-10-29 15:55:00,42.31,42.5,41.99,42.46,144724.0,39.9991,40.1787,39.6966,40.1409,144724.0
2018-10-30 09:30:00,42.41,42.68,42.33,42.61,63778.0,40.0937,40.3489,40.018,40.2827,63778.0
2018-10-30 09:35:00,42.69,42.75,42.38,42.72,49056.0,40.3584,40.4151,40.0653,40.3867,49056.0
2018-10-30 09:40:00,42.7,43.07,42.7,42.99,93152.0,40.3678,40.7176,40.3678,40.642,93152.0
2018-10-30 09:45:00,42.9,43.0,42.75,42.9,29324.0,40.5569,40.6514,40.4151,40.5569,29324.0
2018-10-30 09:50:00,43.02,43.45,43.02,43.42,43234.0,40.6703,41.0769,40.6703,41.0485,43234.0
2018-10-30 09:55:00,43.41,43.71,43.27,43.61,68734.0,41.039,41.3227,40.9067,41.2281,68734.0
2018-10-30 10:00:00,43.69,43.72,43.45,43.59,33394.0,41.3037,41.3321,41.0769,41.2092,33394.0
2018-10-30 10:05:00,43.55,43.63,43.44,43.45,14874.0,41.1714,41.247,41.0674,41.0769,14874.0
2018-10-30 10:10:00,43.48,43.68,43.33,43.68,24568.0,41.1052,41.2943,40.9634,41.2943,24568.0
2018-10-30 10:15:00,43.69,43.85,43.57,43.71,46552.0,41.3037,41.455,41.1903,41.3227,46552.0
2018-10-30 10:20:00,43.75,43.89,43.59,43.73,27156.0,41.3605,41.4928,41.2092,41.3416,27156.0
2018-10-30 10:25:00,43.76,43.8,43.51,43.57,45466.0,41.3699,41.4077,41.1336,41.1903,45466.0
2018-10-30 10:30:00,43.6,43.73,43.44,43.66,33196.0,41.2187,41.3416,41.0674,41.2754,33196.0
2018-10-30 10:35:00,43.37,43.37,43.05,43.25,30992.0,41.0012,41.0012,40.6987,40.8878,30992.0
2018-10-30 10:40:00,43.13,43.21,42.91,42.98,11154.0,40.7743,40.85,40.5663,40.6325,11154.0
2018-10-30 10:45:00,42.96,43.29,42.92,43.25,10880.0,40.6136,40.9256,40.5758,40.8878,10880.0
2018-10-30 10:50:00,43.37,43.4,42.98,42.98,10874.0,41.0012,41.0296,40.6325,40.6325,10874.0
2018-10-30 10:55:00,43.15,43.31,43.02,43.12,24972.0,40.7932,40.9445,40.6703,40.7649,24972.0
2018-10-30 11:00:00,43.19,43.31,42.98,43.31,21028.0,40.8311,40.9445,40.6325,40.9445,21028.0
2018-10-30 11:05:00,43.23,43.65,43.23,43.6,31106.0,40.8689,41.2659,40.8689,41.2187,31106.0
2018-10-30 11:10:00,43.62,43.62,43.29,43.3,13104.0,41.2376,41.2376,40.9256,40.935,13104.0
2018-10-30 11:15:00,43.19,43.33,43.18,43.31,7750.0,40.8311,40.9634,40.8216,40.9445,7750.0
2018-10-30 11:20:00,43.55,43.55,43.24,43.42,8068.0,41.1714,41.1714,40.8783,41.0485,8068.0
2018-10-30 11:25:00,43.35,43.81,43.35,43.77,38412.0,40.9823,41.4172,40.9823,41.3794,38412.0
2018-10-30 11:30:00,43.76,43.8,43.66,43.71,12022.0,41.3699,41.4077,41.2754,41.3227,12022.0
2018-10-30 11:35:00,43.74,43.91,43.72,43.82,21524.0,41.351,41.5117,41.3321,41.4266,21524.0
2018-10-30 11:40:00,43.85,43.85,43.76,43.8,13094.0,41.455,41.455,41.3699,41.4077,13094.0
2018-10-30 11:45:00,43.82,44.04,43.77,43.99,17352.0,41.4266,41.6346,41.3794,41.5874,17352.0
2018-10-30 11:50:00,44.01,44.01,43.58,43.58,16984.0,41.6063,41.6063,41.1998,41.1998,16984.0
2018-10-30 11:55:00,43.57,43.58,43.32,43.36,16680.0,41.1903,41.1998,40.954,40.9918,16680.0
2018-10-30 12:00:00,43.41,43.53,43.32,43.49,5464.0,41.039,41.1525,40.954,41.1147,5464.0
2018-10-30 12:05:00,43.52,43.75,43.52,43.58,18036.0,41.143,41.3605,41.143,41.1998,18036.0
2018-10-30 12:10:00,43.64,43.7,43.45,43.45,10020.0,41.2565,41.3132,41.0769,41.0769,10020.0
2018-10-30 12:15:00,43.44,43.52,43.25,43.4,28472.0,41.0674,41.143,40.8878,41.0296,28472.0
2018-10-30 12:20:00,43.44,43.49,43.33,43.47,17806.0,41.0674,41.1147,40.9634,41.0958,17806.0
2018-10-30 12:25:00,43.54,43.62,43.49,43.59,17800.0,41.1619,41.2376,41.1147,41.2092,17800.0
2018-10-30 12:30:00,43.51,43.51,43.24,43.27,12162.0,41.1336,41.1336,40.8783,40.9067,12162.0
2018-10-30 12:35:00,43.29,43.55,43.27,43.5,13000.0,40.9256,41.1714,40.9067,41.1241,13000.0
2018-10-30 12:40:00,43.55,43.55,43.37,43.38,9378.0,41.1714,41.1714,41.0012,41.0107,9378.0
2018-10-30 12:45:00,43.35,43.59,43.35,43.55,3072.0,40.9823,41.2092,40.9823,41.1714,3072.0
2018-10-30 12:50:00,43.56,43.56,43.37,43.39,9308.0,41.1808,41.1808,41.0012,41.0201,9308.0
2018-10-30 12:55:00,43.44,43.44,42.98,43.01,18618.0,41.0674,41.0674,40.6325,40.6609,18618.0
2018-10-30 13:00:00,42.99,43.1,42.88,43.02,6040.0,40.642,40.746,40.538,40.6703,6040.0
2018-10-30 13:05:00,43.08,43.13,43.04,43.04,20050.0,40.7271,40.7743,40.6892,40.6892,20050.0
2018-10-30 13:10:00,43.02,43.03,42.72,42.72,29978.0,40.6703,40.6798,40.3867,40.3867,29978.0
2018-10-30 13:15:00,42.74,43.13,42.74,43.08,13134.0,40.4056,40.7743,40.4056,40.7271,13134.0
2018-10-30 13:20:00,43.21,43.23,42.94,43.07,4562.0,40.85,40.8689,40.5947,40.7176,4562.0
2018-10-30 13:25:00,42.93,42.94,42.8,42.8,9502.0,40.5853,40.5947,40.4624,40.4624,9502.0
2018-10-30 13:30:00,42.8,42.9,42.61,42.65,19404.0,40.4624,40.5569,40.2827,40.3205,19404.0
2018-10-30 13:35:00,42.68,42.85,42.68,42.77,8628.0,40.3489,40.5096,40.3489,40.434,8628.0
2018-10-30 13:40:00,42.92,43.25,42.92,43.23,12704.0,40.5758,40.8878,40.5758,40.8689,12704.0
2018-10-30 13:45:00,43.29,43.41,43.22,43.34,12534.0,40.9256,41.039,40.8594,40.9729,12534.0
2018-10-30 13:50:00,43.35,43.39,43.23,43.34,12480.0,40.9823,41.0201,40.8689,40.9729,12480.0
2018-10-30 13:55:00,43.34,43.59,43.31,43.57,9400.0,40.9729,41.2092,40.9445,41.1903,9400.0
2018-10-30 14:00:00,43.58,43.6,43.29,43.3,12056.0,41.1998,41.2187,40.9256,40.935,12056.0
2018-10-30 14:05:00,43.34,43.34,43.03,43.03,28964.0,40.9729,40.9729,40.6798,40.6798,28964.0
2018-10-30 14:10:00,42.99,43.24,42.94,43.17,15010.0,40.642,40.8783,40.5947,40.8121,15010.0
2018-10-30 14:15:00,43.18,43.18,43.06,43.09,3200.0,40.8216,40.8216,40.7082,40.7365,3200.0
2018-10-30 14:20:00,43.1,43.43,43.1,43.36,8440.0,40.746,41.0579,40.746,40.9918,8440.0
2018-10-30 14:25:00,43.27,43.41,43.15,43.19,19378.0,40.9067,41.039,40.7932,40.8311,19378.0
2018-10-30 14:30:00,43.18,43.45,43.05,43.45,14224.0,40.8216,41.0769,40.6987,41.0769,14224.0
2018-10-30 14:35:00,43.42,43.47,43.28,43.31,4800.0,41.0485,41.0958,40.9161,40.9445,4800.0
2018-10-30 14:40:00,43.33,43.34,43.24,43.29,7252.0,40.9634,40.9729,40.8783,40.9256,7252.0
2018-10-30 14:45:00,43.43,43.43,43.33,43.4,2220.0,41.0579,41.0579,40.9634,41.0296,2220.0
2018-10-30 14:50:00,43.42,43.88,43.42,43.72,27412.0,41.0485,41.4834,41.0485,41.3321,27412.0
2018-10-30 14:55:00,43.81,44.1,43.81,43.96,35786.0,41.4172,41.6914,41.4172,41.559,35786.0
2018-10-30 15:00:00,43.91,43.91,43.56,43.76,23768.0,41.5117,41.5117,41.1808,41.3699,23768.0
2018-10-30 15:05:00,43.75,43.91,43.7,43.91,6610.0,41.3605,41.5117,41.3132,41.5117,6610.0
2018-10-30 15:10:00,43.88,44.27,43.88,44.04,19638.0,41.4834,41.8521,41.4834,41.6346,19638.0
2018-10-30 15:15:00,44.07,44.2,43.96,44.08,22030.0,41.663,41.7859,41.559,41.6724,22030.0
2018-10-30 15:20:00,44.01,44.13,43.9,44.07,35908.0,41.6063,41.7197,41.5023,41.663,35908.0
2018-10-30 15:25:00,44.07,44.43,44.06,44.3,41970.0,41.663,42.0033,41.6535,41.8804,41970.0
2018-10-30 15:30:00,44.33,44.43,44.17,44.4,28970.0,41.9088,42.0033,41.7575,41.975,28970.0
2018-10-30 15:35:00,44.33,44.41,44.23,44.23,30286.0,41.9088,41.9844,41.8143,41.8143,30286.0
2018-10-30 15:40:00,44.27,44.45,44.26,44.38,33464.0,41.8521,42.0222,41.8426,41.9561,33464.0
2018-10-30 15:45:00,44.38,44.52,44.33,44.47,48572.0,41.9561,42.0884,41.9088,42.0411,48572.0
2018-10-30 15:50:00,44.46,44.76,44.46,44.74,82796.0,42.0317,42.3153,42.0317,42.2964,82796.0
2018-10-30 15:55:00,44.74,44.84,44.6,44.68,71414.0,42.2964,42.3909,42.164,42.2397,71414.0
2018-10-31 09:30:00,45.95,46.09,45.85,45.95,116782.0,43.4403,43.5727,43.3458,43.4403,116782.0
2018-10-31 09:35:00,45.98,45.99,45.63,45.92,42544.0,43.4687,43.4781,43.1378,43.4119,42544.0
2018-10-31 09:40:00,45.98,46.2,45.94,46.08,49156.0,43.4687,43.6767,43.4309,43.5632,49156.0
2018-10-31 09:45:00,46.09,46.17,46.02,46.07,15594.0,43.5727,43.6483,43.5065,43.5538,15594.0
2018-10-31 09:50:00,46.02,46.2,46.02,46.16,37662.0,43.5065,43.6767,43.5065,43.6388,37662.0
2018-10-31 09:55:00,46.2,46.3,46.12,46.27,23500.0,43.6767,43.7712,43.601,43.7428,23500.0
2018-10-31 10:00:00,46.24,46.38,46.2,46.2,74210.0,43.7145,43.8468,43.6767,43.6767,74210.0
2018-10-31 10:05:00,46.2,46.27,46.13,46.22,112240.0,43.6767,43.7428,43.6105,43.6956,112240.0
2018-10-31 10:10:00,46.18,46.23,46.1,46.1,18812.0,43.6577,43.705,43.5821,43.5821,18812.0
2018-10-31 10:15:00,46.14,46.39,46.14,46.35,30718.0,43.6199,43.8563,43.6199,43.8185,30718.0
2018-10-31 10:20:00,46.36,46.6,46.35,46.53,32722.0,43.8279,44.0548,43.8185,43.9886,32722.0
2018-10-31 10:25:00,46.55,46.63,46.52,46.55,38376.0,44.0075,44.0832,43.9792,44.0075,38376.0
2018-10-31 10:30:00,46.57,46.73,46.57,46.73,20332.0,44.0264,44.1777,44.0264,44.1777,20332.0
2018-10-31 10:35:00,46.72,46.73,46.61,46.7,45968.0,44.1683,44.1777,44.0643,44.1493,45968.0
2018-10-31 10:40:00,46.69,46.75,46.67,46.73,32176.0,44.1399,44.1966,44.121,44.1777,32176.0
2018-10-31 10:45:00,46.75,46.77,46.4,46.42,63168.0,44.1966,44.2155,43.8657,43.8846,63168.0
2018-10-31 10:50:00,46.45,46.47,46.28,46.37,23918.0,43.913,43.9319,43.7523,43.8374,23918.0
2018-10-31 10:55:00,46.36,46.4,46.24,46.26,18778.0,43.8279,43.8657,43.7145,43.7334,18778.0
2018-10-31 11:00:00,46.31,46.35,46.1,46.11,20814.0,43.7806,43.8185,43.5821,43.5916,20814.0
2018-10-31 11:05:00,46.09,46.24,46.09,46.21,11200.0,43.5727,43.7145,43.5727,43.6861,11200.0
2018-10-31 11:10:00,46.22,46.33,46.13,46.21,7818.0,43.6956,43.7996,43.6105,43.6861,7818.0
2018-10-31 11:15:00,46.16,46.34,46.16,46.3,14390.0,43.6388,43.809,43.6388,43.7712,14390.0
2018-10-31 11:20:00,46.38,46.53,46.32,46.53,10540.0,43.8468,43.9886,43.7901,43.9886,10540.0
2018-10-31 11:25:00,46.52,46.61,46.47,46.57,10500.0,43.9792,44.0643,43.9319,44.0264,10500.0
2018-10-31 11:30:00,46.55,46.58,46.38,46.39,16158.0,44.0075,44.0359,43.8468,43.8563,16158.0
2018-10-31 11:35:00,46.33,46.38,46.2,46.38,12106.0,43.7996,43.8468,43.6767,43.8468,12106.0
2018-10-31 11:40:00,46.47,46.47,46.09,46.09,23450.0,43.9319,43.9319,43.5727,43.5727,23450.0
2018-10-31 11:45:00,46.07,46.24,46.07,46.23,5694.0,43.5538,43.7145,43.5538,43.705,5694.0
2018-10-31 11:50:00,46.21,46.38,46.17,46.36,7000.0,43.6861,43.8468,43.6483,43.8279,7000.0
2018-10-31 11:55:00,46.31,46.31,46.13,46.3,10378.0,43.7806,43.7806,43.6105,43.7712,10378.0
2018-10-31 12:00:00,46.31,46.33,45.95,45.98,22316.0,43.7806,43.7996,43.4403,43.4687,22316.0
2018-10-31 12:05:00,45.92,45.99,45.88,45.99,4502.0,43.4119,43.4781,43.3741,43.4781,4502.0
2018-10-31 12:10:00,46.07,46.13,46.01,46.13,5500.0,43.5538,43.6105,43.497,43.6105,5500.0
2018-10-31 12:15:00,46.11,46.13,45.95,46.09,74108.0,43.5916,43.6105,43.4403,43.5727,74108.0
2018-10-31 12:20:00,46.06,46.18,46.06,46.18,4650.0,43.5443,43.6577,43.5443,43.6577,4650.0
2018-10-31 12:25:00,46.17,46.29,46.15,46.19,8256.0,43.6483,43.7617,43.6294,43.6672,8256.0
2018-10-31 12:30:00,46.16,46.17,46.07,46.13,5820.0,43.6388,43.6483,43.5538,43.6105,5820.0
2018-10-31 12:35:00,46.16,46.3,46.15,46.29,14366.0,43.6388,43.7712,43.6294,43.7617,14366.0
2018-10-31 12:40:00,46.32,46.44,46.23,46.4,30660.0,43.7901,43.9035,43.705,43.8657,30660.0
2018-10-31 12:45:00,46.38,46.46,46.33,46.42,5880.0,43.8468,43.9225,43.7996,43.8846,5880.0
2018-10-31 12:50:00,46.35,46.42,46.34,46.42,6104.0,43.8185,43.8846,43.809,43.8846,6104.0
2018-10-31 12:55:00,46.44,46.51,46.43,46.43,20920.0,43.9035,43.9697,43.8941,43.8941,20920.0
2018-10-31 13:00:00,46.43,46.47,46.38,46.43,6648.0,43.8941,43.9319,43.8468,43.8941,6648.0
2018-10-31 13:05:00,46.42,46.5,46.42,46.46,13448.0,43.8846,43.9603,43.8846,43.9225,13448.0
2018-10-31 13:10:00,46.49,46.74,46.48,46.67,26926.0,43.9508,44.1872,43.9414,44.121,26926.0
2018-10-31 13:15:00,46.65,46.67,46.61,46.64,9768.0,44.1021,44.121,44.0643,44.0926,9768.0
2018-10-31 13:20:00,46.65,46.71,46.59,46.6,6392.0,44.1021,44.1588,44.0454,44.0548,6392.0
2018-10-31 13:25:00,46.6,46.6,46.47,46.48,16934.0,44.0548,44.0548,43.9319,43.9414,16934.0
2018-10-31 13:30:00,46.44,46.5,46.43,46.48,8828.0,43.9035,43.9603,43.8941,43.9414,8828.0
2018-10-31 13:35:00,46.48,46.5,46.35,46.49,5618.0,43.9414,43.9603,43.8185,43.9508,5618.0
2018-10-31 13:40:00,46.49,46.68,46.49,46.67,8772.0,43.9508,44.1304,43.9508,44.121,8772.0
2018-10-31 13:45:00,46.72,46.82,46.65,46.74,13890.0,44.1683,44.2628,44.1021,44.1872,13890.0
2018-10-31 13:50:00,46.75,46.79,46.71,46.71,3910.0,44.1966,44.2344,44.1588,44.1588,3910.0
2018-10-31 13:55:00,46.73,46.77,46.69,46.7,8300.0,44.1777,44.2155,44.1399,44.1493,8300.0
2018-10-31 14:00:00,46.63,46.82,46.62,46.81,16046.0,44.0832,44.2628,44.0737,44.2533,16046.0
2018-10-31 14:05:00,46.78,46.88,46.74,46.8,35522.0,44.225,44.3195,44.1872,44.2439,35522.0
2018-10-31 14:10:00,46.84,46.96,46.84,46.92,15000.0,44.2817,44.3951,44.2817,44.3573,15000.0
2018-10-31 14:15:00,46.92,47.06,46.88,46.94,40408.0,44.3573,44.4897,44.3195,44.3762,40408.0
2018-10-31 14:20:00,46.94,46.96,46.85,46.86,10168.0,44.3762,44.3951,44.2912,44.3006,10168.0
2018-10-31 14:25:00,46.82,46.9,46.82,46.85,5250.0,44.2628,44.3384,44.2628,44.2912,5250.0
2018-10-31 14:30:00,46.87,46.97,46.87,46.9,10636.0,44.3101,44.4046,44.3101,44.3384,10636.0
2018-10-31 14:35:00,46.86,46.87,46.79,46.85,13814.0,44.3006,44.3101,44.2344,44.2912,13814.0
2018-10-31 14:40:00,46.85,47.05,46.85,46.88,17864.0,44.2912,44.4802,44.2912,44.3195,17864.0
2018-10-31 14:45:00,46.86,46.95,46.8,46.82,15500.0,44.3006,44.3857,44.2439,44.2628,15500.0
2018-10-31 14:50:00,46.78,46.94,46.74,46.93,16202.0,44.225,44.3762,44.1872,44.3668,16202.0
2018-10-31 14:55:00,46.93,46.98,46.86,46.86,4450.0,44.3668,44.4141,44.3006,44.3006,4450.0
2018-10-31 15:00:00,46.93,47.14,46.93,47.05,15454.0,44.3668,44.5653,44.3668,44.4802,15454.0
2018-10-31 15:05:00,47.08,47.13,46.95,46.95,72884.0,44.5086,44.5559,44.3857,44.3857,72884.0
2018-10-31 15:10:00,46.94,47.1,46.91,47.1,13000.0,44.3762,44.5275,44.3479,44.5275,13000.0
2018-10-31 15:15:00,47.09,47.16,46.96,46.99,25196.0,44.518,44.5842,44.3951,44.4235,25196.0
2018-10-31 15:20:00,46.99,47.03,46.67,46.83,30550.0,44.4235,44.4613,44.121,44.2722,30550.0
2018-10-31 15:25:00,46.81,46.81,46.59,46.76,19700.0,44.2533,44.2533,44.0454,44.2061,19700.0
2018-10-31 15:30:00,46.73,46.78,46.54,46.62,18860.0,44.1777,44.225,43.9981,44.0737,18860.0
2018-10-31 15:35:00,46.6,46.6,46.32,46.32,36844.0,44.0548,44.0548,43.7901,43.7901,36844.0
2018-10-31 15:40:00,46.35,46.51,46.3,46.32,15758.0,43.8185,43.9697,43.7712,43.7901,15758.0
2018-10-31 15:45:00,46.28,46.43,45.97,46.05,80628.0,43.7523,43.8941,43.4592,43.5348,80628.0
2018-10-31 15:50:00,46.04,46.2,46.02,46.06,26576.0,43.5254,43.6767,43.5065,43.5443,26576.0
2018-10-31 15:55:00,46.06,46.23,45.9,45.99,167914.0,43.5443,43.705,43.393,43.4781,167914.0
2018-11-01 09:30:00,46.61,46.7,46.49,46.7,113400.0,44.0643,44.1493,43.9508,44.1493,113400.0
2018-11-01 09:35:00,46.7,46.88,46.69,46.82,157082.0,44.1493,44.3195,44.1399,44.2628,157082.0
2018-11-01 09:40:00,46.79,46.79,46.61,46.67,39658.0,44.2344,44.2344,44.0643,44.121,39658.0
2018-11-01 09:45:00,46.66,46.66,46.21,46.3,63282.0,44.1115,44.1115,43.6861,43.7712,63282.0
2018-11-01 09:50:00,46.24,46.62,46.22,46.59,46876.0,43.7145,44.0737,43.6956,44.0454,46876.0
2018-11-01 09:55:00,46.61,46.62,46.24,46.27,34714.0,44.0643,44.0737,43.7145,43.7428,34714.0
2018-11-01 10:00:00,46.23,46.27,45.98,46.08,100148.0,43.705,43.7428,43.4687,43.5632,100148.0
2018-11-01 10:05:00,46.13,46.32,45.9,46.26,29798.0,43.6105,43.7901,43.393,43.7334,29798.0
2018-11-01 10:10:00,46.27,46.84,46.27,46.63,66310.0,43.7428,44.2817,43.7428,44.0832,66310.0
2018-11-01 10:15:00,46.73,46.8,46.52,46.6,24952.0,44.1777,44.2439,43.9792,44.0548,24952.0
2018-11-01 10:20:00,46.58,46.61,46.4,46.44,5162.0,44.0359,44.0643,43.8657,43.9035,5162.0
2018-11-01 10:25:00,46.62,46.74,46.6,46.64,16304.0,44.0737,44.1872,44.0548,44.0926,16304.0
2018-11-01 10:30:00,46.74,47.08,46.67,46.99,17538.0,44.1872,44.5086,44.121,44.4235,17538.0
2018-11-01 10:35:00,46.98,47.08,46.94,46.99,26026.0,44.4141,44.5086,44.3762,44.4235,26026.0
2018-11-01 10:40:00,46.94,46.95,46.81,46.91,19212.0,44.3762,44.3857,44.2533,44.3479,19212.0
2018-11-01 10:45:00,46.89,46.99,46.88,46.88,33360.0,44.329,44.4235,44.3195,44.3195,33360.0
2018-11-01 10:50:00,46.93,47.08,46.91,46.91,37060.0,44.3668,44.5086,44.3479,44.3479,37060.0
2018-11-01 10:55:00,46.8,46.97,46.8,46.97,15800.0,44.2439,44.4046,44.2439,44.4046,15800.0
2018-11-01 11:00:00,47.05,47.07,46.74,46.82,54634.0,44.4802,44.4991,44.1872,44.2628,54634.0
2018-11-01 11:05:00,46.9,47.02,46.76,46.84,8900.0,44.3384,44.4519,44.2061,44.2817,8900.0
2018-11-01 11:10:00,46.82,47.02,46.82,46.98,19404.0,44.2628,44.4519,44.2628,44.4141,19404.0
2018-11-01 11:15:00,46.95,47.06,46.9,47.01,17800.0,44.3857,44.4897,44.3384,44.4424,17800.0
2018-11-01 11:20:00,47.07,47.15,46.95,47.1,30004.0,44.4991,44.5748,44.3857,44.5275,30004.0
2018-11-01 11:25:00,47.12,47.23,47.08,47.2,31452.0,44.5464,44.6504,44.5086,44.622,31452.0
2018-11-01 11:30:00,47.23,47.26,47.1,47.15,30000.0,44.6504,44.6788,44.5275,44.5748,30000.0
2018-11-01 11:35:00,47.13,47.19,47.04,47.17,16228.0,44.5559,44.6126,44.4708,44.5937,16228.0
2018-11-01 11:40:00,47.17,47.24,47.09,47.16,10324.0,44.5937,44.6599,44.518,44.5842,10324.0
2018-11-01 11:45:00,47.19,47.19,47.02,47.15,8930.0,44.6126,44.6126,44.4519,44.5748,8930.0
2018-11-01 11:50:00,47.17,47.24,47.03,47.24,16734.0,44.5937,44.6599,44.4613,44.6599,16734.0
2018-11-01 11:55:00,47.25,47.32,47.1,47.1,19844.0,44.6693,44.7355,44.5275,44.5275,19844.0
2018-11-01 12:00:00,47.08,47.12,46.96,47.02,19406.0,44.5086,44.5464,44.3951,44.4519,19406.0
2018-11-01 12:05:00,47.02,47.21,47.01,47.18,18980.0,44.4519,44.6315,44.4424,44.6031,18980.0
2018-11-01 12:10:00,47.16,47.16,47.1,47.15,10984.0,44.5842,44.5842,44.5275,44.5748,10984.0
2018-11-01 12:15:00,47.17,47.18,46.92,46.92,22230.0,44.5937,44.6031,44.3573,44.3573,22230.0
2018-11-01 12:20:00,46.94,46.98,46.91,46.97,7618.0,44.3762,44.4141,44.3479,44.4046,7618.0
2018-11-01 12:25:00,46.97,47.02,46.87,47.01,16266.0,44.4046,44.4519,44.3101,44.4424,16266.0
2018-11-01 12:30:00,47.03,47.11,47.03,47.1,25232.0,44.4613,44.537,44.4613,44.5275,25232.0
2018-11-01 12:35:00,47.05,47.1,47.01,47.1,5540.0,44.4802,44.5275,44.4424,44.5275,5540.0
2018-11-01 12:40:00,47.1,47.12,47.02,47.07,4180.0,44.5275,44.5464,44.4519,44.4991,4180.0
2018-11-01 12:45:00,47.08,47.09,46.94,47.05,8800.0,44.5086,44.518,44.3762,44.4802,8800.0
2018-11-01 12:50:00,47.1,47.12,47.08,47.12,8600.0,44.5275,44.5464,44.5086,44.5464,8600.0
2018-11-01 12:55:00,47.13,47.24,47.11,47.24,16848.0,44.5559,44.6599,44.537,44.6599,16848.0
2018-11-01 13:00:00,47.24,47.26,47.13,47.13,10134.0,44.6599,44.6788,44.5559,44.5559,10134.0
2018-11-01 13:05:00,47.13,47.18,47.0,47.0,15492.0,44.5559,44.6031,44.433,44.433,15492.0
2018-11-01 13:10:00,46.98,47.07,46.98,47.06,13464.0,44.4141,44.4991,44.4141,44.4897,13464.0
2018-11-01 13:15:00,47.02,47.07,46.97,47.06,9654.0,44.4519,44.4991,44.4046,44.4897,9654.0
2018-11-01 13:20:00,47.05,47.05,47.01,47.05,14010.0,44.4802,44.4802,44.4424,44.4802,14010.0
2018-11-01 13:25:00,47.04,47.18,47.04,47.17,10788.0,44.4708,44.6031,44.4708,44.5937,10788.0
2018-11-01 13:30:00,47.2,47.2,47.08,47.13,11282.0,44.622,44.622,44.5086,44.5559,11282.0
2018-11-01 13:35:00,47.12,47.12,47.03,47.07,9910.0,44.5464,44.5464,44.4613,44.4991,9910.0
2018-11-01 13:40:00,47.05,47.16,47.05,47.16,7100.0,44.4802,44.5842,44.4802,44.5842,7100.0
2018-11-01 13:45:00,47.12,47.21,46.93,46.94,20992.0,44.5464,44.6315,44.3668,44.3762,20992.0
2018-11-01 13:50:00,46.95,47.06,46.95,47.06,14816.0,44.3857,44.4897,44.3857,44.4897,14816.0
2018-11-01 13:55:00,46.99,47.08,46.99,47.04,12740.0,44.4235,44.5086,44.4235,44.4708,12740.0
2018-11-01 14:00:00,47.05,47.07,46.95,47.03,10600.0,44.4802,44.4991,44.3857,44.4613,10600.0
2018-11-01 14:05:00,47.02,47.03,46.85,46.85,25370.0,44.4519,44.4613,44.2912,44.2912,25370.0
2018-11-01 14:10:00,46.93,46.95,46.86,46.86,4620.0,44.3668,44.3857,44.3006,44.3006,4620.0
2018-11-01 14:15:00,46.92,47.04,46.9,47.02,2722.0,44.3573,44.4708,44.3384,44.4519,2722.0
2018-11-01 14:20:00,47.05,47.05,47.05,47.05,200.0,44.4802,44.4802,44.4802,44.4802,200.0
2018-11-01 14:25:00,47.13,47.13,47.09,47.09,1000.0,44.5559,44.5559,44.518,44.518,1000.0
2018-11-01 14:30:00,47.09,47.1,46.95,46.97,9200.0,44.518,44.5275,44.3857,44.4046,9200.0
2018-11-01 14:35:00,47.01,47.01,46.87,46.92,4300.0,44.4424,44.4424,44.3101,44.3573,4300.0
2018-11-01 14:40:00,46.91,46.97,46.88,46.96,17988.0,44.3479,44.4046,44.3195,44.3951,17988.0
2018-11-01 14:45:00,47.02,47.06,46.99,47.06,7812.0,44.4519,44.4897,44.4235,44.4897,7812.0
2018-11-01 14:50:00,47.06,47.08,46.99,47.04,12002.0,44.4897,44.5086,44.4235,44.4708,12002.0
2018-11-01 14:55:00,47.09,47.14,47.09,47.13,4702.0,44.518,44.5653,44.518,44.5559,4702.0
2018-11-01 15:00:00,47.1,47.1,47.02,47.07,7042.0,44.5275,44.5275,44.4519,44.4991,7042.0
2018-11-01 15:05:00,47.07,47.07,47.01,47.02,3000.0,44.4991,44.4991,44.4424,44.4519,3000.0
2018-11-01 15:10:00,47.1,47.19,47.05,47.15,11628.0,44.5275,44.6126,44.4802,44.5748,11628.0
2018-11-01 15:15:00,47.13,47.13,47.06,47.06,3906.0,44.5559,44.5559,44.4897,44.4897,3906.0
2018-11-01 15:20:00,47.08,47.13,47.08,47.09,5860.0,44.5086,44.5559,44.5086,44.518,5860.0
2018-11-01 15:25:00,47.1,47.24,47.1,47.22,32320.0,44.5275,44.6599,44.5275,44.6409,32320.0
2018-11-01 15:30:00,47.2,47.23,47.09,47.13,11080.0,44.622,44.6504,44.518,44.5559,11080.0
2018-11-01 15:35:00,47.18,47.22,47.17,47.21,5340.0,44.6031,44.6409,44.5937,44.6315,5340.0
2018-11-01 15:40:00,47.21,47.46,47.19,47.46,36886.0,44.6315,44.8678,44.6126,44.8678,36886.0
2018-11-01 15:45:00,47.45,47.47,47.32,47.4,33584.0,44.8584,44.8773,44.7355,44.8111,33584.0
2018-11-01 15:50:00,47.38,47.49,47.34,47.34,24052.0,44.7922,44.8962,44.7544,44.7544,24052.0
2018-11-01 15:55:00,47.38,47.47,47.27,47.4,67268.0,44.7922,44.8773,44.6882,44.8111,67268.0
2018-11-02 09:30:00,48.4,48.44,48.05,48.24,84592.0,45.7565,45.7943,45.4256,45.6052,84592.0
2018-11-02 09:35:00,48.23,48.42,48.03,48.4,53224.0,45.5958,45.7754,45.4067,45.7565,53224.0
2018-11-02 09:40:00,48.34,48.47,48.33,48.46,100322.0,45.6998,45.8227,45.6903,45.8132,100322.0
2018-11-02 09:45:00,48.47,48.48,48.33,48.4,52830.0,45.8227,45.8321,45.6903,45.7565,52830.0
2018-11-02 09:50:00,48.41,48.43,48.07,48.12,41082.0,45.7659,45.7849,45.4445,45.4918,41082.0
2018-11-02 09:55:00,48.13,48.17,47.88,48.11,32380.0,45.5012,45.5391,45.2649,45.4823,32380.0
2018-11-02 10:00:00,48.1,48.17,47.88,47.9,23582.0,45.4729,45.5391,45.2649,45.2838,23582.0
2018-11-02 10:05:00,47.9,47.95,47.82,47.9,29318.0,45.2838,45.3311,45.2082,45.2838,29318.0
2018-11-02 10:10:00,47.86,48.1,47.85,47.97,25386.0,45.246,45.4729,45.2365,45.35,25386.0
2018-11-02 10:15:00,47.9,48.12,47.9,48.05,15936.0,45.2838,45.4918,45.2838,45.4256,15936.0
2018-11-02 10:20:00,48.02,48.04,47.65,47.7,39014.0,45.3973,45.4162,45.0475,45.0947,39014.0
2018-11-02 10:25:00,47.7,47.74,47.38,47.38,29172.0,45.0947,45.1325,44.7922,44.7922,29172.0
2018-11-02 10:30:00,47.42,47.47,47.23,47.27,34432.0,44.83,44.8773,44.6504,44.6882,34432.0
2018-11-02 10:35:00,47.25,47.25,46.99,47.05,36770.0,44.6693,44.6693,44.4235,44.4802,36770.0
2018-11-02 10:40:00,47.02,47.13,46.74,47.01,133090.0,44.4519,44.5559,44.1872,44.4424,133090.0
2018-11-02 10:45:00,46.99,47.15,46.99,46.99,13314.0,44.4235,44.5748,44.4235,44.4235,13314.0
2018-11-02 10:50:00,47.02,47.18,47.02,47.1,18998.0,44.4519,44.6031,44.4519,44.5275,18998.0
2018-11-02 10:55:00,47.1,47.32,46.98,47.16,33456.0,44.5275,44.7355,44.4141,44.5842,33456.0
2018-11-02 11:00:00,47.23,47.23,46.9,46.92,22490.0,44.6504,44.6504,44.3384,44.3573,22490.0
2018-11-02 11:05:00,46.9,47.18,46.88,47.18,13564.0,44.3384,44.6031,44.3195,44.6031,13564.0
2018-11-02 11:10:00,47.13,47.27,46.86,46.86,27868.0,44.5559,44.6882,44.3006,44.3006,27868.0
2018-11-02 11:15:00,46.9,46.99,46.8,46.85,9878.0,44.3384,44.4235,44.2439,44.2912,9878.0
2018-11-02 11:20:00,46.78,46.8,46.52,46.8,41406.0,44.225,44.2439,43.9792,44.2439,41406.0
2018-11-02 11:25:00,46.85,46.86,46.6,46.82,41890.0,44.2912,44.3006,44.0548,44.2628,41890.0
2018-11-02 11:30:00,46.77,46.97,46.77,46.83,20280.0,44.2155,44.4046,44.2155,44.2722,20280.0
2018-11-02 11:35:00,46.81,46.88,46.66,46.84,15636.0,44.2533,44.3195,44.1115,44.2817,15636.0
2018-11-02 11:40:00,46.85,46.85,46.63,46.68,18930.0,44.2912,44.2912,44.0832,44.1304,18930.0
2018-11-02 11:45:00,46.62,46.63,46.47,46.59,25654.0,44.0737,44.0832,43.9319,44.0454,25654.0
2018-11-02 11:50:00,46.63,46.71,46.55,46.63,20068.0,44.0832,44.1588,44.0075,44.0832,20068.0
2018-11-02 11:55:00,46.59,46.84,46.59,46.81,21322.0,44.0454,44.2817,44.0454,44.2533,21322.0
2018-11-02 12:00:00,46.83,46.95,46.68,46.76,64142.0,44.2722,44.3857,44.1304,44.2061,64142.0
2018-11-02 12:05:00,46.77,46.85,46.58,46.58,12200.0,44.2155,44.2912,44.0359,44.0359,12200.0
2018-11-02 12:10:00,46.62,46.7,46.55,46.68,12044.0,44.0737,44.1493,44.0075,44.1304,12044.0
2018-11-02 12:15:00,46.66,46.8,46.63,46.78,23500.0,44.1115,44.2439,44.0832,44.225,23500.0
2018-11-02 12:20:00,46.7,46.71,46.59,46.6,21468.0,44.1493,44.1588,44.0454,44.0548,21468.0
2018-11-02 12:25:00,46.63,46.75,46.6,46.75,1974.0,44.0832,44.1966,44.0548,44.1966,1974.0
2018-11-02 12:30:00,46.78,46.78,46.28,46.28,42354.0,44.225,44.225,43.7523,43.7523,42354.0
2018-11-02 12:35:00,46.33,46.47,46.17,46.25,41570.0,43.7996,43.9319,43.6483,43.7239,41570.0
2018-11-02 12:40:00,46.23,46.35,46.22,46.25,30386.0,43.705,43.8185,43.6956,43.7239,30386.0
2018-11-02 12:45:00,46.27,46.3,46.11,46.24,16418.0,43.7428,43.7712,43.5916,43.7145,16418.0
2018-11-02 12:50:00,46.22,46.22,45.92,45.96,38694.0,43.6956,43.6956,43.4119,43.4498,38694.0
2018-11-02 12:55:00,45.92,46.02,45.85,46.01,23020.0,43.4119,43.5065,43.3458,43.497,23020.0
2018-11-02 13:00:00,45.97,45.97,45.77,45.78,13592.0,43.4592,43.4592,43.2701,43.2796,13592.0
2018-11-02 13:05:00,45.75,45.99,45.7,45.97,33862.0,43.2512,43.4781,43.204,43.4592,33862.0
2018-11-02 13:10:00,45.96,46.28,45.94,46.28,35206.0,43.4498,43.7523,43.4309,43.7523,35206.0
2018-11-02 13:15:00,46.32,46.32,46.18,46.3,12192.0,43.7901,43.7901,43.6577,43.7712,12192.0
2018-11-02 13:20:00,46.29,46.37,46.2,46.26,31740.0,43.7617,43.8374,43.6767,43.7334,31740.0
2018-11-02 13:25:00,46.25,46.31,46.13,46.26,11360.0,43.7239,43.7806,43.6105,43.7334,11360.0
2018-11-02 13:30:00,46.23,46.25,46.17,46.18,13312.0,43.705,43.7239,43.6483,43.6577,13312.0
2018-11-02 13:35:00,46.2,46.2,46.05,46.16,18674.0,43.6767,43.6767,43.5348,43.6388,18674.0
2018-11-02 13:40:00,46.04,46.41,46.04,46.37,20328.0,43.5254,43.8752,43.5254,43.8374,20328.0
2018-11-02 13:45:00,46.34,46.47,46.34,46.34,3788.0,43.809,43.9319,43.809,43.809,3788.0
2018-11-02 13:50:00,46.4,46.4,46.18,46.21,19484.0,43.8657,43.8657,43.6577,43.6861,19484.0
2018-11-02 13:55:00,46.24,46.27,46.13,46.14,9274.0,43.7145,43.7428,43.6105,43.6199,9274.0
2018-11-02 14:00:00,46.12,46.12,45.93,45.96,17262.0,43.601,43.601,43.4214,43.4498,17262.0
2018-11-02 14:05:00,45.95,45.96,45.75,45.75,17154.0,43.4403,43.4498,43.2512,43.2512,17154.0
2018-11-02 14:10:00,45.76,45.81,45.68,45.69,6278.0,43.2607,43.308,43.1851,43.1945,6278.0
2018-11-02 14:15:00,45.73,45.9,45.73,45.85,10834.0,43.2323,43.393,43.2323,43.3458,10834.0
2018-11-02 14:20:00,45.88,45.88,45.74,45.74,6450.0,43.3741,43.3741,43.2418,43.2418,6450.0
2018-11-02 14:25:00,45.76,46.98,45.74,46.9,91070.0,43.2607,44.4141,43.2418,44.3384,91070.0
2018-11-02 14:30:00,46.83,46.84,46.4,46.57,63940.0,44.2722,44.2817,43.8657,44.0264,63940.0
2018-11-02 14:35:00,46.6,46.62,46.38,46.39,22830.0,44.0548,44.0737,43.8468,43.8563,22830.0
2018-11-02 14:40:00,46.38,46.7,46.38,46.57,36436.0,43.8468,44.1493,43.8468,44.0264,36436.0
2018-11-02 14:45:00,46.57,46.58,46.46,46.53,9800.0,44.0264,44.0359,43.9225,43.9886,9800.0
2018-11-02 14:50:00,46.52,46.6,46.5,46.56,22420.0,43.9792,44.0548,43.9603,44.017,22420.0
2018-11-02 14:55:00,46.54,46.62,46.48,46.55,32398.0,43.9981,44.0737,43.9414,44.0075,32398.0
2018-11-02 15:00:00,46.68,46.69,46.19,46.35,21522.0,44.1304,44.1399,43.6672,43.8185,21522.0
2018-11-02 15:05:00,46.3,46.52,46.29,46.51,9774.0,43.7712,43.9792,43.7617,43.9697,9774.0
2018-11-02 15:10:00,46.45,46.83,46.45,46.7,41802.0,43.913,44.2722,43.913,44.1493,41802.0
2018-11-02 15:15:00,46.72,46.77,46.5,46.58,24478.0,44.1683,44.2155,43.9603,44.0359,24478.0
2018-11-02 15:20:00,46.6,46.78,46.59,46.78,9050.0,44.0548,44.225,44.0454,44.225,9050.0
2018-11-02 15:25:00,46.8,46.83,46.56,46.58,34642.0,44.2439,44.2722,44.017,44.0359,34642.0
2018-11-02 15:30:00,46.48,46.68,46.45,46.55,14970.0,43.9414,44.1304,43.913,44.0075,14970.0
2018-11-02 15:35:00,46.56,46.69,46.44,46.69,7104.0,44.017,44.1399,43.9035,44.1399,7104.0
2018-11-02 15:40:00,46.71,46.84,46.67,46.77,24012.0,44.1588,44.2817,44.121,44.2155,24012.0
2018-11-02 15:45:00,46.8,46.82,46.59,46.72,19164.0,44.2439,44.2628,44.0454,44.1683,19164.0
2018-11-02 15:50:00,46.74,46.83,46.7,46.72,12298.0,44.1872,44.2722,44.1493,44.1683,12298.0
2018-11-02 15:55:00,46.71,46.83,46.47,46.68,62264.0,44.1588,44.2722,43.9319,44.1304,62264.0
2018-11-05 09:30:00,46.84,47.3,46.84,47.23,27780.0,44.2817,44.7166,44.2817,44.6504,27780.0
2018-11-05 09:35:00,47.25,47.38,47.25,47.3,50066.0,44.6693,44.7922,44.6693,44.7166,50066.0
2018-11-05 09:40:00,47.3,47.37,47.16,47.17,36044.0,44.7166,44.7828,44.5842,44.5937,36044.0
2018-11-05 09:45:00,47.2,47.24,47.17,47.2,19730.0,44.622,44.6599,44.5937,44.622,19730.0
2018-11-05 09:50:00,47.26,47.33,47.24,47.32,18686.0,44.6788,44.7449,44.6599,44.7355,18686.0
2018-11-05 09:55:00,47.27,47.33,47.19,47.2,6120.0,44.6882,44.7449,44.6126,44.622,6120.0
2018-11-05 10:00:00,47.22,47.25,47.08,47.16,28030.0,44.6409,44.6693,44.5086,44.5842,28030.0
2018-11-05 10:05:00,47.15,47.22,47.02,47.02,44248.0,44.5748,44.6409,44.4519,44.4519,44248.0
2018-11-05 10:10:00,47.01,47.01,46.8,46.88,34330.0,44.4424,44.4424,44.2439,44.3195,34330.0
2018-11-05 10:15:00,46.87,46.98,46.87,46.94,6800.0,44.3101,44.4141,44.3101,44.3762,6800.0
2018-11-05 10:20:00,46.95,46.95,46.74,46.8,12440.0,44.3857,44.3857,44.1872,44.2439,12440.0
2018-11-05 10:25:00,46.88,47.06,46.81,47.01,33832.0,44.3195,44.4897,44.2533,44.4424,33832.0
2018-11-05 10:30:00,47.01,47.39,47.01,47.34,25864.0,44.4424,44.8017,44.4424,44.7544,25864.0
2018-11-05 10:35:00,47.32,47.45,47.32,47.37,17960.0,44.7355,44.8584,44.7355,44.7828,17960.0
2018-11-05 10:40:00,47.37,47.5,47.35,47.47,35300.0,44.7828,44.9057,44.7638,44.8773,35300.0
2018-11-05 10:45:00,47.4,47.4,47.27,47.35,23102.0,44.8111,44.8111,44.6882,44.7638,23102.0
2018-11-05 10:50:00,47.33,47.54,47.33,47.49,10956.0,44.7449,44.9435,44.7449,44.8962,10956.0
2018-11-05 10:55:00,47.52,47.65,47.49,47.65,26054.0,44.9246,45.0475,44.8962,45.0475,26054.0
2018-11-05 11:00:00,47.66,47.66,47.52,47.62,18190.0,45.0569,45.0569,44.9246,45.0191,18190.0
2018-11-05 11:05:00,47.6,47.69,47.58,47.6,2420.0,45.0002,45.0853,44.9813,45.0002,2420.0
2018-11-05 11:10:00,47.52,47.53,47.45,47.48,14600.0,44.9246,44.934,44.8584,44.8867,14600.0
2018-11-05 11:15:00,47.48,47.55,47.48,47.52,2800.0,44.8867,44.9529,44.8867,44.9246,2800.0
2018-11-05 11:20:00,47.47,47.52,47.43,47.43,15212.0,44.8773,44.9246,44.8395,44.8395,15212.0
2018-11-05 11:25:00,47.34,47.41,47.34,47.35,5500.0,44.7544,44.8206,44.7544,44.7638,5500.0
2018-11-05 11:30:00,47.27,47.34,47.27,47.34,1000.0,44.6882,44.7544,44.6882,44.7544,1000.0
2018-11-05 11:35:00,47.33,47.43,47.33,47.43,4996.0,44.7449,44.8395,44.7449,44.8395,4996.0
2018-11-05 11:40:00,47.44,47.49,47.28,47.29,11098.0,44.8489,44.8962,44.6977,44.7071,11098.0
2018-11-05 11:45:00,47.31,47.41,47.31,47.4,8350.0,44.726,44.8206,44.726,44.8111,8350.0
2018-11-05 11:50:00,47.47,47.63,47.46,47.63,6100.0,44.8773,45.0286,44.8678,45.0286,6100.0
2018-11-05 11:55:00,47.59,47.7,47.58,47.66,4688.0,44.9907,45.0947,44.9813,45.0569,4688.0
2018-11-05 12:00:00,47.71,47.71,47.62,47.62,6530.0,45.1042,45.1042,45.0191,45.0191,6530.0
2018-11-05 12:05:00,47.62,47.62,47.52,47.54,8610.0,45.0191,45.0191,44.9246,44.9435,8610.0
2018-11-05 12:10:00,47.54,47.54,47.44,47.47,3000.0,44.9435,44.9435,44.8489,44.8773,3000.0
2018-11-05 12:15:00,47.5,47.51,47.41,47.42,10600.0,44.9057,44.9151,44.8206,44.83,10600.0
2018-11-05 12:20:00,47.47,47.47,47.41,47.41,626.0,44.8773,44.8773,44.8206,44.8206,626.0
2018-11-05 12:25:00,47.49,47.49,47.44,47.46,2600.0,44.8962,44.8962,44.8489,44.8678,2600.0
2018-11-05 12:30:00,47.46,47.49,47.4,47.4,1800.0,44.8678,44.8962,44.8111,44.8111,1800.0
2018-11-05 12:35:00,47.37,47.37,47.29,47.32,5724.0,44.7828,44.7828,44.7071,44.7355,5724.0
2018-11-05 12:40:00,47.29,47.3,47.25,47.29,6750.0,44.7071,44.7166,44.6693,44.7071,6750.0
2018-11-05 12:45:00,47.29,47.33,47.26,47.26,4128.0,44.7071,44.7449,44.6788,44.6788,4128.0
2018-11-05 12:50:00,47.26,47.26,47.21,47.21,1200.0,44.6788,44.6788,44.6315,44.6315,1200.0
2018-11-05 12:55:00,47.27,47.27,47.27,47.27,200.0,44.6882,44.6882,44.6882,44.6882,200.0
2018-11-05 13:00:00,47.24,47.3,47.22,47.3,5800.0,44.6599,44.7166,44.6409,44.7166,5800.0
2018-11-05 13:05:00,47.31,47.35,47.3,47.34,8316.0,44.726,44.7638,44.7166,44.7544,8316.0
2018-11-05 13:10:00,47.35,47.37,47.29,47.37,8032.0,44.7638,44.7828,44.7071,44.7828,8032.0
2018-11-05 13:15:00,47.37,47.43,47.35,47.36,8686.0,44.7828,44.8395,44.7638,44.7733,8686.0
2018-11-05 13:20:00,47.37,47.41,47.34,47.4,12612.0,44.7828,44.8206,44.7544,44.8111,12612.0
2018-11-05 13:25:00,47.43,47.45,47.41,47.44,5530.0,44.8395,44.8584,44.8206,44.8489,5530.0
2018-11-05 13:30:00,47.45,47.52,47.43,47.47,11904.0,44.8584,44.9246,44.8395,44.8773,11904.0
2018-11-05 13:35:00,47.48,47.6,47.48,47.6,8810.0,44.8867,45.0002,44.8867,45.0002,8810.0
2018-11-05 13:40:00,47.58,47.59,47.57,47.57,3910.0,44.9813,44.9907,44.9718,44.9718,3910.0
2018-11-05 13:45:00,47.52,47.59,47.52,47.59,4832.0,44.9246,44.9907,44.9246,44.9907,4832.0
2018-11-05 13:50:00,47.59,47.67,47.58,47.65,10204.0,44.9907,45.0664,44.9813,45.0475,10204.0
2018-11-05 13:55:00,47.68,47.68,47.63,47.63,80432.0,45.0758,45.0758,45.0286,45.0286,80432.0
2018-11-05 14:00:00,47.62,47.64,47.57,47.57,5600.0,45.0191,45.038,44.9718,44.9718,5600.0
2018-11-05 14:05:00,47.54,47.63,47.52,47.61,3500.0,44.9435,45.0286,44.9246,45.0096,3500.0
2018-11-05 14:10:00,47.62,47.63,47.6,47.63,21400.0,45.0191,45.0286,45.0002,45.0286,21400.0
2018-11-05 14:15:00,47.6,47.83,47.58,47.82,27664.0,45.0002,45.2176,44.9813,45.2082,27664.0
2018-11-05 14:20:00,47.84,47.98,47.84,47.97,37840.0,45.2271,45.3594,45.2271,45.35,37840.0
2018-11-05 14:25:00,47.95,47.98,47.88,47.94,26910.0,45.3311,45.3594,45.2649,45.3216,26910.0
2018-11-05 14:30:00,47.89,47.92,47.84,47.84,35150.0,45.2744,45.3027,45.2271,45.2271,35150.0
2018-11-05 14:35:00,47.85,47.87,47.82,47.85,9490.0,45.2365,45.2554,45.2082,45.2365,9490.0
2018-11-05 14:40:00,47.88,47.94,47.85,47.94,12098.0,45.2649,45.3216,45.2365,45.3216,12098.0
2018-11-05 14:45:00,48.0,48.05,47.96,47.96,15452.0,45.3783,45.4256,45.3405,45.3405,15452.0
2018-11-05 14:50:00,48.02,48.06,47.99,48.01,28876.0,45.3973,45.4351,45.3689,45.3878,28876.0
2018-11-05 14:55:00,47.99,48.04,47.95,47.95,10290.0,45.3689,45.4162,45.3311,45.3311,10290.0
2018-11-05 15:00:00,47.93,47.94,47.9,47.91,15336.0,45.3122,45.3216,45.2838,45.2933,15336.0
2018-11-05 15:05:00,48.02,48.05,47.92,47.92,8434.0,45.3973,45.4256,45.3027,45.3027,8434.0
2018-11-05 15:10:00,48.02,48.08,47.98,48.02,6850.0,45.3973,45.454,45.3594,45.3973,6850.0
2018-11-05 15:15:00,48.01,48.01,47.83,47.84,22088.0,45.3878,45.3878,45.2176,45.2271,22088.0
2018-11-05 15:20:00,47.83,47.85,47.69,47.69,61232.0,45.2176,45.2365,45.0853,45.0853,61232.0
2018-11-05 15:25:00,47.67,47.74,47.57,47.72,48950.0,45.0664,45.1325,44.9718,45.1136,48950.0
2018-11-05 15:30:00,47.7,47.78,47.65,47.78,18850.0,45.0947,45.1704,45.0475,45.1704,18850.0
2018-11-05 15:35:00,47.74,47.81,47.74,47.81,6600.0,45.1325,45.1987,45.1325,45.1987,6600.0
2018-11-05 15:40:00,47.81,47.83,47.74,47.82,10820.0,45.1987,45.2176,45.1325,45.2082,10820.0
2018-11-05 15:45:00,47.8,47.84,47.69,47.81,46736.0,45.1893,45.2271,45.0853,45.1987,46736.0
2018-11-05 15:50:00,47.8,47.85,47.74,47.85,21870.0,45.1893,45.2365,45.1325,45.2365,21870.0
2018-11-05 15:55:00,47.85,47.97,47.79,47.8,46490.0,45.2365,45.35,45.1798,45.1893,46490.0
2018-11-06 09:30:00,47.95,48.06,47.74,47.99,41050.0,45.3311,45.4351,45.1325,45.3689,41050.0
2018-11-06 09:35:00,48.02,48.19,48.01,48.12,23604.0,45.3973,45.558,45.3878,45.4918,23604.0
2018-11-06 09:40:00,48.13,48.19,48.1,48.14,27614.0,45.5012,45.558,45.4729,45.5107,27614.0
2018-11-06 09:45:00,48.23,48.32,48.2,48.26,56352.0,45.5958,45.6809,45.5674,45.6241,56352.0
2018-11-06 09:50:00,48.27,48.27,48.17,48.22,13362.0,45.6336,45.6336,45.5391,45.5863,13362.0
2018-11-06 09:55:00,48.18,48.27,48.18,48.26,4554.0,45.5485,45.6336,45.5485,45.6241,4554.0
2018-11-06 10:00:00,48.2,48.25,48.13,48.18,11356.0,45.5674,45.6147,45.5012,45.5485,11356.0
2018-11-06 10:05:00,48.16,48.17,48.04,48.11,8200.0,45.5296,45.5391,45.4162,45.4823,8200.0
2018-11-06 10:10:00,48.07,48.11,48.02,48.09,15300.0,45.4445,45.4823,45.3973,45.4634,15300.0
2018-11-06 10:15:00,48.15,48.15,47.97,48.01,6638.0,45.5202,45.5202,45.35,45.3878,6638.0
2018-11-06 10:20:00,48.0,48.12,48.0,48.1,7310.0,45.3783,45.4918,45.3783,45.4729,7310.0
2018-11-06 10:25:00,48.2,48.2,48.06,48.07,8600.0,45.5674,45.5674,45.4351,45.4445,8600.0
2018-11-06 10:30:00,48.08,48.17,48.08,48.17,3500.0,45.454,45.5391,45.454,45.5391,3500.0
2018-11-06 10:35:00,48.17,48.17,47.96,48.0,13270.0,45.5391,45.5391,45.3405,45.3783,13270.0
2018-11-06 10:40:00,48.01,48.26,48.01,48.26,7740.0,45.3878,45.6241,45.3878,45.6241,7740.0
2018-11-06 10:45:00,48.27,48.37,48.27,48.29,17240.0,45.6336,45.7281,45.6336,45.6525,17240.0
2018-11-06 10:50:00,48.28,48.39,48.24,48.38,11700.0,45.643,45.747,45.6052,45.7376,11700.0
2018-11-06 10:55:00,48.38,48.38,48.29,48.34,4800.0,45.7376,45.7376,45.6525,45.6998,4800.0
2018-11-06 11:00:00,48.38,48.4,48.27,48.3,11006.0,45.7376,45.7565,45.6336,45.662,11006.0
2018-11-06 11:05:00,48.3,48.54,48.3,48.46,18310.0,45.662,45.8888,45.662,45.8132,18310.0
2018-11-06 11:10:00,48.39,48.63,48.37,48.59,13024.0,45.747,45.9739,45.7281,45.9361,13024.0
2018-11-06 11:15:00,48.6,48.6,48.55,48.57,12010.0,45.9456,45.9456,45.8983,45.9172,12010.0
2018-11-06 11:20:00,48.52,48.52,48.37,48.44,13348.0,45.8699,45.8699,45.7281,45.7943,13348.0
2018-11-06 11:25:00,48.47,48.49,48.41,48.46,23540.0,45.8227,45.8416,45.7659,45.8132,23540.0
2018-11-06 11:30:00,48.37,48.4,48.32,48.33,13586.0,45.7281,45.7565,45.6809,45.6903,13586.0
2018-11-06 11:35:00,48.35,48.52,48.35,48.5,5142.0,45.7092,45.8699,45.7092,45.851,5142.0
2018-11-06 11:40:00,48.49,48.52,48.44,48.52,8612.0,45.8416,45.8699,45.7943,45.8699,8612.0
2018-11-06 11:45:00,48.48,48.5,48.43,48.46,2906.0,45.8321,45.851,45.7849,45.8132,2906.0
2018-11-06 11:50:00,48.44,48.46,48.44,48.44,3800.0,45.7943,45.8132,45.7943,45.7943,3800.0
2018-11-06 11:55:00,48.44,48.46,48.43,48.43,3820.0,45.7943,45.8132,45.7849,45.7849,3820.0
2018-11-06 12:00:00,48.49,48.49,48.48,48.48,6800.0,45.8416,45.8416,45.8321,45.8321,6800.0
2018-11-06 12:05:00,48.51,48.6,48.48,48.52,12228.0,45.8605,45.9456,45.8321,45.8699,12228.0
2018-11-06 12:10:00,48.56,48.56,48.5,48.54,3230.0,45.9078,45.9078,45.851,45.8888,3230.0
2018-11-06 12:15:00,48.45,48.47,48.45,48.46,4786.0,45.8038,45.8227,45.8038,45.8132,4786.0
2018-11-06 12:20:00,48.48,48.51,48.4,48.42,2600.0,45.8321,45.8605,45.7565,45.7754,2600.0
2018-11-06 12:25:00,48.41,48.51,48.41,48.47,1600.0,45.7659,45.8605,45.7659,45.8227,1600.0
2018-11-06 12:30:00,48.47,48.51,48.47,48.48,3946.0,45.8227,45.8605,45.8227,45.8321,3946.0
2018-11-06 12:35:00,48.56,48.6,48.55,48.6,9130.0,45.9078,45.9456,45.8983,45.9456,9130.0
2018-11-06 12:40:00,48.63,48.7,48.63,48.68,9422.0,45.9739,46.0401,45.9739,46.0212,9422.0
2018-11-06 12:45:00,48.68,48.68,48.64,48.64,5358.0,46.0212,46.0212,45.9834,45.9834,5358.0
2018-11-06 12:50:00,48.63,48.63,48.6,48.6,4030.0,45.9739,45.9739,45.9456,45.9456,4030.0
2018-11-06 12:55:00,48.59,48.6,48.57,48.6,2764.0,45.9361,45.9456,45.9172,45.9456,2764.0
2018-11-06 13:00:00,48.59,48.62,48.59,48.62,1200.0,45.9361,45.9645,45.9361,45.9645,1200.0
2018-11-06 13:05:00,48.62,48.64,48.6,48.64,1616.0,45.9645,45.9834,45.9456,45.9834,1616.0
2018-11-06 13:10:00,48.6,48.6,48.58,48.58,6170.0,45.9456,45.9456,45.9267,45.9267,6170.0
2018-11-06 13:15:00,48.61,48.63,48.6,48.63,2540.0,45.955,45.9739,45.9456,45.9739,2540.0
2018-11-06 13:20:00,48.59,48.59,48.55,48.56,2904.0,45.9361,45.9361,45.8983,45.9078,2904.0
2018-11-06 13:25:00,48.53,48.54,48.47,48.49,12984.0,45.8794,45.8888,45.8227,45.8416,12984.0
2018-11-06 13:30:00,48.45,48.47,48.45,48.46,13962.0,45.8038,45.8227,45.8038,45.8132,13962.0
2018-11-06 13:35:00,48.48,48.49,48.47,48.47,4764.0,45.8321,45.8416,45.8227,45.8227,4764.0
2018-11-06 13:40:00,48.45,48.46,48.44,48.44,2944.0,45.8038,45.8132,45.7943,45.7943,2944.0
2018-11-06 13:45:00,48.44,48.46,48.39,48.43,11566.0,45.7943,45.8132,45.747,45.7849,11566.0
2018-11-06 13:50:00,48.44,48.51,48.44,48.5,5104.0,45.7943,45.8605,45.7943,45.851,5104.0
2018-11-06 13:55:00,48.52,48.55,48.52,48.52,15188.0,45.8699,45.8983,45.8699,45.8699,15188.0
2018-11-06 14:00:00,48.52,48.52,48.3,48.33,19892.0,45.8699,45.8699,45.662,45.6903,19892.0
2018-11-06 14:05:00,48.33,48.36,48.32,48.36,400.0,45.6903,45.7187,45.6809,45.7187,400.0
2018-11-06 14:10:00,48.36,48.36,48.33,48.35,5600.0,45.7187,45.7187,45.6903,45.7092,5600.0
2018-11-06 14:15:00,48.33,48.33,48.24,48.3,15238.0,45.6903,45.6903,45.6052,45.662,15238.0
2018-11-06 14:20:00,48.26,48.26,48.22,48.22,16700.0,45.6241,45.6241,45.5863,45.5863,16700.0
2018-11-06 14:25:00,48.22,48.22,47.95,48.02,31896.0,45.5863,45.5863,45.3311,45.3973,31896.0
2018-11-06 14:30:00,48.0,48.1,47.95,48.06,21502.0,45.3783,45.4729,45.3311,45.4351,21502.0
2018-11-06 14:35:00,48.07,48.17,48.06,48.09,14722.0,45.4445,45.5391,45.4351,45.4634,14722.0
2018-11-06 14:40:00,48.13,48.18,48.13,48.18,23976.0,45.5012,45.5485,45.5012,45.5485,23976.0
2018-11-06 14:45:00,48.16,48.27,48.16,48.24,10430.0,45.5296,45.6336,45.5296,45.6052,10430.0
2018-11-06 14:50:00,48.3,48.35,48.23,48.24,8054.0,45.662,45.7092,45.5958,45.6052,8054.0
2018-11-06 14:55:00,48.24,48.33,48.24,48.27,13818.0,45.6052,45.6903,45.6052,45.6336,13818.0
2018-11-06 15:00:00,48.26,48.38,48.19,48.27,36426.0,45.6241,45.7376,45.558,45.6336,36426.0
2018-11-06 15:05:00,48.32,48.35,48.3,48.35,12836.0,45.6809,45.7092,45.662,45.7092,12836.0
2018-11-06 15:10:00,48.34,48.48,48.33,48.43,15210.0,45.6998,45.8321,45.6903,45.7849,15210.0
2018-11-06 15:15:00,48.43,48.45,48.42,48.45,4800.0,45.7849,45.8038,45.7754,45.8038,4800.0
2018-11-06 15:20:00,48.4,48.53,48.32,48.49,8176.0,45.7565,45.8794,45.6809,45.8416,8176.0
2018-11-06 15:25:00,48.48,48.48,48.41,48.46,18724.0,45.8321,45.8321,45.7659,45.8132,18724.0
2018-11-06 15:30:00,48.47,48.48,48.39,48.41,7400.0,45.8227,45.8321,45.747,45.7659,7400.0
2018-11-06 15:35:00,48.41,48.5,48.37,48.37,5700.0,45.7659,45.851,45.7281,45.7281,5700.0
2018-11-06 15:40:00,48.4,48.4,48.35,48.35,10110.0,45.7565,45.7565,45.7092,45.7092,10110.0
2018-11-06 15:45:00,48.32,48.48,48.22,48.43,37226.0,45.6809,45.8321,45.5863,45.7849,37226.0
2018-11-06 15:50:00,48.45,48.72,48.43,48.69,34286.0,45.8038,46.059,45.7849,46.0307,34286.0
2018-11-06 15:55:00,48.69,48.89,48.69,48.81,107278.0,46.0307,46.2197,46.0307,46.1441,107278.0
2018-11-07 09:30:00,50.03,50.11,49.9,50.0,238738.0,47.2975,47.3731,47.1746,47.2691,238738.0
2018-11-07 09:35:00,50.04,50.23,49.99,50.16,79332.0,47.3069,47.4865,47.2597,47.4204,79332.0
2018-11-07 09:40:00,50.19,50.19,49.99,50.03,62464.0,47.4487,47.4487,47.2597,47.2975,62464.0
2018-11-07 09:45:00,50.02,50.07,49.81,49.95,57768.0,47.288,47.3353,47.0895,47.2218,57768.0
2018-11-07 09:50:00,49.95,49.95,49.71,49.71,41064.0,47.2218,47.2218,46.9949,46.9949,41064.0
2018-11-07 09:55:00,49.7,49.76,49.65,49.72,14902.0,46.9855,47.0422,46.9382,47.0044,14902.0
2018-11-07 10:00:00,49.68,49.82,49.62,49.63,17682.0,46.9666,47.0989,46.9099,46.9193,17682.0
2018-11-07 10:05:00,49.57,49.64,49.54,49.64,23784.0,46.8626,46.9288,46.8342,46.9288,23784.0
2018-11-07 10:10:00,49.7,49.86,49.63,49.86,34698.0,46.9855,47.1368,46.9193,47.1368,34698.0
2018-11-07 10:15:00,49.87,49.88,49.74,49.74,30518.0,47.1462,47.1557,47.0233,47.0233,30518.0
2018-11-07 10:20:00,49.76,49.84,49.65,49.8,19088.0,47.0422,47.1178,46.9382,47.08,19088.0
2018-11-07 10:25:00,49.8,49.94,49.77,49.93,13630.0,47.08,47.2124,47.0517,47.2029,13630.0
2018-11-07 10:30:00,49.98,50.05,49.9,50.05,25058.0,47.2502,47.3164,47.1746,47.3164,25058.0
2018-11-07 10:35:00,50.08,50.31,50.07,50.31,36154.0,47.3447,47.5622,47.3353,47.5622,36154.0
2018-11-07 10:40:00,50.33,50.37,50.29,50.32,27018.0,47.5811,47.6189,47.5433,47.5716,27018.0
2018-11-07 10:45:00,50.4,50.43,50.24,50.24,14216.0,47.6473,47.6756,47.496,47.496,14216.0
2018-11-07 10:50:00,50.22,50.4,50.22,50.32,10662.0,47.4771,47.6473,47.4771,47.5716,10662.0
2018-11-07 10:55:00,50.25,50.32,50.24,50.32,24374.0,47.5055,47.5716,47.496,47.5716,24374.0
2018-11-07 11:00:00,50.3,50.35,50.21,50.35,23792.0,47.5527,47.6,47.4676,47.6,23792.0
2018-11-07 11:05:00,50.34,50.51,50.27,50.46,30876.0,47.5905,47.7513,47.5244,47.704,30876.0
2018-11-07 11:10:00,50.4,50.43,50.38,50.38,34792.0,47.6473,47.6756,47.6284,47.6284,34792.0
2018-11-07 11:15:00,50.36,50.43,50.25,50.3,16960.0,47.6094,47.6756,47.5055,47.5527,16960.0
2018-11-07 11:20:00,50.33,50.34,50.23,50.24,12594.0,47.5811,47.5905,47.4865,47.496,12594.0
2018-11-07 11:25:00,50.25,50.29,50.22,50.27,5628.0,47.5055,47.5433,47.4771,47.5244,5628.0
2018-11-07 11:30:00,50.29,50.43,50.29,50.37,5586.0,47.5433,47.6756,47.5433,47.6189,5586.0
2018-11-07 11:35:00,50.38,50.43,50.37,50.43,23650.0,47.6284,47.6756,47.6189,47.6756,23650.0
2018-11-07 11:40:00,50.46,50.46,50.32,50.32,52866.0,47.704,47.704,47.5716,47.5716,52866.0
2018-11-07 11:45:00,50.38,50.43,50.35,50.43,26632.0,47.6284,47.6756,47.6,47.6756,26632.0
2018-11-07 11:50:00,50.44,50.6,50.38,50.6,14582.0,47.6851,47.8363,47.6284,47.8363,14582.0
2018-11-07 11:55:00,50.63,50.72,50.57,50.71,22518.0,47.8647,47.9498,47.808,47.9403,22518.0
2018-11-07 12:00:00,50.74,50.75,50.71,50.74,21350.0,47.9687,47.9781,47.9403,47.9687,21350.0
2018-11-07 12:05:00,50.73,50.83,50.73,50.77,21498.0,47.9592,48.0538,47.9592,47.9971,21498.0
2018-11-07 12:10:00,50.75,50.83,50.74,50.83,18266.0,47.9781,48.0538,47.9687,48.0538,18266.0
2018-11-07 12:15:00,50.79,50.79,50.76,50.77,9450.0,48.016,48.016,47.9876,47.9971,9450.0
2018-11-07 12:20:00,50.81,50.81,50.76,50.77,24280.0,48.0349,48.0349,47.9876,47.9971,24280.0
2018-11-07 12:25:00,50.79,50.8,50.74,50.74,50492.0,48.016,48.0254,47.9687,47.9687,50492.0
2018-11-07 12:30:00,50.76,50.83,50.76,50.83,7684.0,47.9876,48.0538,47.9876,48.0538,7684.0
2018-11-07 12:35:00,50.85,50.85,50.74,50.76,3676.0,48.0727,48.0727,47.9687,47.9876,3676.0
2018-11-07 12:40:00,50.77,50.77,50.7,50.7,12580.0,47.9971,47.9971,47.9309,47.9309,12580.0
2018-11-07 12:45:00,50.7,50.79,50.69,50.76,32784.0,47.9309,48.016,47.9214,47.9876,32784.0
2018-11-07 12:50:00,50.78,50.95,50.77,50.92,32914.0,48.0065,48.1672,47.9971,48.1389,32914.0
2018-11-07 12:55:00,50.95,50.98,50.91,50.92,7510.0,48.1672,48.1956,48.1294,48.1389,7510.0
2018-11-07 13:00:00,50.93,51.0,50.93,50.94,13904.0,48.1483,48.2145,48.1483,48.1578,13904.0
2018-11-07 13:05:00,50.91,51.03,50.9,51.03,11202.0,48.1294,48.2429,48.12,48.2429,11202.0
2018-11-07 13:10:00,51.01,51.05,51.01,51.01,4040.0,48.2239,48.2618,48.2239,48.2239,4040.0
2018-11-07 13:15:00,50.99,51.04,50.94,51.0,8400.0,48.205,48.2523,48.1578,48.2145,8400.0
2018-11-07 13:20:00,51.02,51.04,50.96,50.96,33516.0,48.2334,48.2523,48.1767,48.1767,33516.0
2018-11-07 13:25:00,50.98,51.05,50.98,51.02,15876.0,48.1956,48.2618,48.1956,48.2334,15876.0
2018-11-07 13:30:00,51.09,51.09,50.99,50.99,2400.0,48.2996,48.2996,48.205,48.205,2400.0
2018-11-07 13:35:00,51.03,51.03,50.98,51.01,2800.0,48.2429,48.2429,48.1956,48.2239,2800.0
2018-11-07 13:40:00,50.98,51.02,50.88,50.93,37400.0,48.1956,48.2334,48.101,48.1483,37400.0
2018-11-07 13:45:00,50.87,50.88,50.82,50.82,40920.0,48.0916,48.101,48.0443,48.0443,40920.0
2018-11-07 13:50:00,50.81,50.84,50.74,50.78,25674.0,48.0349,48.0632,47.9687,48.0065,25674.0
2018-11-07 13:55:00,50.79,50.85,50.79,50.84,11586.0,48.016,48.0727,48.016,48.0632,11586.0
2018-11-07 14:00:00,50.83,50.95,50.83,50.93,15000.0,48.0538,48.1672,48.0538,48.1483,15000.0
2018-11-07 14:05:00,50.95,51.13,50.95,51.13,28142.0,48.1672,48.3374,48.1672,48.3374,28142.0
2018-11-07 14:10:00,51.13,51.28,51.1,51.24,17630.0,48.3374,48.4792,48.309,48.4414,17630.0
2018-11-07 14:15:00,51.22,51.26,51.2,51.2,4900.0,48.4225,48.4603,48.4036,48.4036,4900.0
2018-11-07 14:20:00,51.25,51.31,51.24,51.26,8962.0,48.4508,48.5076,48.4414,48.4603,8962.0
2018-11-07 14:25:00,51.27,51.35,51.27,51.35,15788.0,48.4697,48.5454,48.4697,48.5454,15788.0
2018-11-07 14:30:00,51.31,51.44,51.31,51.4,13976.0,48.5076,48.6305,48.5076,48.5926,13976.0
2018-11-07 14:35:00,51.42,51.55,51.42,51.51,23540.0,48.6115,48.7344,48.6115,48.6966,23540.0
2018-11-07 14:40:00,51.52,51.55,51.39,51.4,25570.0,48.7061,48.7344,48.5832,48.5926,25570.0
2018-11-07 14:45:00,51.41,51.43,51.28,51.33,25392.0,48.6021,48.621,48.4792,48.5265,25392.0
2018-11-07 14:50:00,51.4,51.41,51.3,51.33,8988.0,48.5926,48.6021,48.4981,48.5265,8988.0
2018-11-07 14:55:00,51.34,51.4,51.33,51.4,17582.0,48.5359,48.5926,48.5265,48.5926,17582.0
2018-11-07 15:00:00,51.42,51.48,51.38,51.4,25240.0,48.6115,48.6683,48.5737,48.5926,25240.0
2018-11-07 15:05:00,51.42,51.51,51.42,51.47,9256.0,48.6115,48.6966,48.6115,48.6588,9256.0
2018-11-07 15:10:00,51.45,51.71,51.43,51.66,24390.0,48.6399,48.8857,48.621,48.8384,24390.0
2018-11-07 15:15:00,51.68,51.68,51.58,51.62,13856.0,48.8573,48.8573,48.7628,48.8006,13856.0
2018-11-07 15:20:00,51.63,51.65,51.6,51.65,12418.0,48.8101,48.829,48.7817,48.829,12418.0
2018-11-07 15:25:00,51.65,51.77,51.65,51.77,24504.0,48.829,48.9424,48.829,48.9424,24504.0
2018-11-07 15:30:00,51.77,51.85,51.73,51.85,21624.0,48.9424,49.0181,48.9046,49.0181,21624.0
2018-11-07 15:35:00,51.85,51.88,51.73,51.77,26678.0,49.0181,49.0464,48.9046,48.9424,26678.0
2018-11-07 15:40:00,51.77,51.81,51.66,51.67,36278.0,48.9424,48.9802,48.8384,48.8479,36278.0
2018-11-07 15:45:00,51.69,51.77,51.63,51.7,31328.0,48.8668,48.9424,48.8101,48.8763,31328.0
2018-11-07 15:50:00,51.71,51.85,51.71,51.79,49688.0,48.8857,49.0181,48.8857,48.9613,49688.0
2018-11-07 15:55:00,51.82,52.01,51.8,51.91,172126.0,48.9897,49.1693,48.9708,49.0748,172126.0
2018-11-08 09:30:00,51.85,51.94,51.67,51.77,224368.0,49.0181,49.1031,48.8479,48.9424,224368.0
2018-11-08 09:35:00,51.85,52.04,51.74,52.02,49580.0,49.0181,49.1977,48.9141,49.1788,49580.0
2018-11-08 09:40:00,51.99,52.13,51.98,51.98,60548.0,49.1504,49.2828,49.141,49.141,60548.0
2018-11-08 09:45:00,51.97,52.13,51.96,52.04,40482.0,49.1315,49.2828,49.1221,49.1977,40482.0
2018-11-08 09:50:00,52.05,52.15,52.02,52.06,52002.0,49.2071,49.3017,49.1788,49.2166,52002.0
2018-11-08 09:55:00,52.12,52.17,52.04,52.11,16114.0,49.2733,49.3206,49.1977,49.2639,16114.0
2018-11-08 10:00:00,52.1,52.22,52.04,52.21,81672.0,49.2544,49.3679,49.1977,49.3584,81672.0
2018-11-08 10:05:00,52.21,52.21,51.97,52.01,34346.0,49.3584,49.3584,49.1315,49.1693,34346.0
2018-11-08 10:10:00,52.06,52.1,51.81,51.81,45894.0,49.2166,49.2544,48.9802,48.9802,45894.0
2018-11-08 10:15:00,51.9,51.91,51.84,51.88,6102.0,49.0653,49.0748,49.0086,49.0464,6102.0
2018-11-08 10:20:00,51.95,51.95,51.88,51.89,7088.0,49.1126,49.1126,49.0464,49.0559,7088.0
2018-11-08 10:25:00,51.96,52.05,51.96,51.98,14350.0,49.1221,49.2071,49.1221,49.141,14350.0
2018-11-08 10:30:00,51.94,52.07,51.94,52.05,13400.0,49.1031,49.226,49.1031,49.2071,13400.0
2018-11-08 10:35:00,52.08,52.17,51.99,52.17,15514.0,49.2355,49.3206,49.1504,49.3206,15514.0
2018-11-08 10:40:00,52.13,52.13,52.02,52.02,9366.0,49.2828,49.2828,49.1788,49.1788,9366.0
2018-11-08 10:45:00,51.97,52.07,51.95,52.07,9918.0,49.1315,49.226,49.1126,49.226,9918.0
2018-11-08 10:50:00,52.15,52.2,52.12,52.17,65426.0,49.3017,49.3489,49.2733,49.3206,65426.0
2018-11-08 10:55:00,52.18,52.24,52.13,52.2,58090.0,49.33,49.3868,49.2828,49.3489,58090.0
2018-11-08 11:00:00,52.18,52.24,52.15,52.22,4540.0,49.33,49.3868,49.3017,49.3679,4540.0
2018-11-08 11:05:00,52.22,52.35,52.21,52.33,43784.0,49.3679,49.4908,49.3584,49.4718,43784.0
2018-11-08 11:10:00,52.27,52.3,52.24,52.28,37068.0,49.4151,49.4435,49.3868,49.4246,37068.0
2018-11-08 11:15:00,52.24,52.27,52.22,52.27,21600.0,49.3868,49.4151,49.3679,49.4151,21600.0
2018-11-08 11:20:00,52.28,52.28,52.09,52.1,26050.0,49.4246,49.4246,49.245,49.2544,26050.0
2018-11-08 11:25:00,52.13,52.21,52.12,52.19,9190.0,49.2828,49.3584,49.2733,49.3395,9190.0
2018-11-08 11:30:00,52.22,52.42,52.22,52.41,149328.0,49.3679,49.5569,49.3679,49.5475,149328.0
2018-11-08 11:35:00,52.38,52.42,52.35,52.35,15398.0,49.5191,49.5569,49.4908,49.4908,15398.0
2018-11-08 11:40:00,52.38,52.52,52.38,52.48,23224.0,49.5191,49.6515,49.5191,49.6137,23224.0
2018-11-08 11:45:00,52.48,52.56,52.47,52.53,6688.0,49.6137,49.6893,49.6042,49.6609,6688.0
2018-11-08 11:50:00,52.55,52.55,52.46,52.46,118568.0,49.6798,49.6798,49.5947,49.5947,118568.0
2018-11-08 11:55:00,52.44,52.45,52.43,52.45,4150.0,49.5758,49.5853,49.5664,49.5853,4150.0
2018-11-08 12:00:00,52.46,52.49,52.45,52.48,15118.0,49.5947,49.6231,49.5853,49.6137,15118.0
2018-11-08 12:05:00,52.48,52.6,52.48,52.52,154048.0,49.6137,49.7271,49.6137,49.6515,154048.0
2018-11-08 12:10:00,52.52,52.58,52.5,52.55,18420.0,49.6515,49.7082,49.6326,49.6798,18420.0
2018-11-08 12:15:00,52.56,52.64,52.55,52.62,37640.0,49.6893,49.7649,49.6798,49.746,37640.0
2018-11-08 12:20:00,52.62,52.63,52.55,52.55,10880.0,49.746,49.7555,49.6798,49.6798,10880.0
2018-11-08 12:25:00,52.53,52.53,52.45,52.46,14766.0,49.6609,49.6609,49.5853,49.5947,14766.0
2018-11-08 12:30:00,52.4,52.42,52.37,52.39,22400.0,49.538,49.5569,49.5097,49.5286,22400.0
2018-11-08 12:35:00,52.42,52.46,52.42,52.44,6710.0,49.5569,49.5947,49.5569,49.5758,6710.0
2018-11-08 12:40:00,52.47,52.49,52.44,52.44,5100.0,49.6042,49.6231,49.5758,49.5758,5100.0
2018-11-08 12:45:00,52.44,52.45,52.35,52.42,7664.0,49.5758,49.5853,49.4908,49.5569,7664.0
2018-11-08 12:50:00,52.38,52.38,52.27,52.32,22244.0,49.5191,49.5191,49.4151,49.4624,22244.0
2018-11-08 12:55:00,52.32,52.35,52.29,52.3,17400.0,49.4624,49.4908,49.434,49.4435,17400.0
2018-11-08 13:00:00,52.29,52.34,52.28,52.28,8400.0,49.434,49.4813,49.4246,49.4246,8400.0
2018-11-08 13:05:00,52.3,52.33,52.27,52.28,6424.0,49.4435,49.4718,49.4151,49.4246,6424.0
2018-11-08 13:10:00,52.29,52.29,52.24,52.27,9594.0,49.434,49.434,49.3868,49.4151,9594.0
2018-11-08 13:15:00,52.28,52.29,52.2,52.2,14436.0,49.4246,49.434,49.3489,49.3489,14436.0
2018-11-08 13:20:00,52.2,52.2,52.11,52.16,22542.0,49.3489,49.3489,49.2639,49.3111,22542.0
2018-11-08 13:25:00,52.18,52.2,52.07,52.08,5870.0,49.33,49.3489,49.226,49.2355,5870.0
2018-11-08 13:30:00,52.02,52.1,52.01,52.08,7588.0,49.1788,49.2544,49.1693,49.2355,7588.0
2018-11-08 13:35:00,52.1,52.13,52.08,52.12,5610.0,49.2544,49.2828,49.2355,49.2733,5610.0
2018-11-08 13:40:00,52.12,52.13,52.05,52.08,5218.0,49.2733,49.2828,49.2071,49.2355,5218.0
2018-11-08 13:45:00,52.1,52.13,52.06,52.12,3600.0,49.2544,49.2828,49.2166,49.2733,3600.0
2018-11-08 13:50:00,52.08,52.14,52.08,52.13,5750.0,49.2355,49.2922,49.2355,49.2828,5750.0
2018-11-08 13:55:00,52.12,52.23,52.12,52.23,13860.0,49.2733,49.3773,49.2733,49.3773,13860.0
2018-11-08 14:00:00,52.24,52.38,51.85,51.85,67342.0,49.3868,49.5191,49.0181,49.0181,67342.0
2018-11-08 14:05:00,51.99,52.45,51.99,52.4,37284.0,49.1504,49.5853,49.1504,49.538,37284.0
2018-11-08 14:10:00,52.35,52.37,52.29,52.3,15372.0,49.4908,49.5097,49.434,49.4435,15372.0
2018-11-08 14:15:00,52.38,52.4,52.19,52.2,18540.0,49.5191,49.538,49.3395,49.3489,18540.0
2018-11-08 14:20:00,52.21,52.31,52.18,52.22,12700.0,49.3584,49.4529,49.33,49.3679,12700.0
2018-11-08 14:25:00,52.11,52.13,51.89,51.91,16066.0,49.2639,49.2828,49.0559,49.0748,16066.0
2018-11-08 14:30:00,51.88,51.88,51.74,51.77,25554.0,49.0464,49.0464,48.9141,48.9424,25554.0
2018-11-08 14:35:00,51.76,51.85,51.62,51.62,20812.0,48.933,49.0181,48.8006,48.8006,20812.0
2018-11-08 14:40:00,51.6,51.63,51.47,51.54,43850.0,48.7817,48.8101,48.6588,48.725,43850.0
2018-11-08 14:45:00,51.54,51.81,51.52,51.73,13256.0,48.725,48.9802,48.7061,48.9046,13256.0
2018-11-08 14:50:00,51.74,51.83,51.6,51.74,18966.0,48.9141,48.9992,48.7817,48.9141,18966.0
2018-11-08 14:55:00,51.72,51.84,51.72,51.74,15316.0,48.8952,49.0086,48.8952,48.9141,15316.0
2018-11-08 15:00:00,51.73,51.73,51.6,51.6,6438.0,48.9046,48.9046,48.7817,48.7817,6438.0
2018-11-08 15:05:00,51.73,51.82,51.69,51.77,8050.0,48.9046,48.9897,48.8668,48.9424,8050.0
2018-11-08 15:10:00,51.82,51.84,51.7,51.84,22760.0,48.9897,49.0086,48.8763,49.0086,22760.0
2018-11-08 15:15:00,51.9,51.98,51.84,51.91,15076.0,49.0653,49.141,49.0086,49.0748,15076.0
2018-11-08 15:20:00,51.94,51.97,51.85,51.88,14872.0,49.1031,49.1315,49.0181,49.0464,14872.0
2018-11-08 15:25:00,51.93,51.93,51.73,51.74,21432.0,49.0937,49.0937,48.9046,48.9141,21432.0
2018-11-08 15:30:00,51.71,51.82,51.69,51.76,13800.0,48.8857,48.9897,48.8668,48.933,13800.0
2018-11-08 15:35:00,51.7,51.73,51.52,51.67,14840.0,48.8763,48.9046,48.7061,48.8479,14840.0
2018-11-08 15:40:00,51.65,51.8,51.64,51.79,12906.0,48.829,48.9708,48.8195,48.9613,12906.0
2018-11-08 15:45:00,51.79,51.98,51.75,51.91,18524.0,48.9613,49.141,48.9235,49.0748,18524.0
2018-11-08 15:50:00,51.89,52.07,51.88,51.95,26290.0,49.0559,49.226,49.0464,49.1126,26290.0
2018-11-08 15:55:00,51.98,52.15,51.88,52.15,37514.0,49.141,49.3017,49.0464,49.3017,37514.0
2018-11-09 09:30:00,51.5,51.74,51.5,51.63,52290.0,48.6872,48.9141,48.6872,48.8101,52290.0
2018-11-09 09:35:00,51.63,51.66,51.37,51.4,143114.0,48.8101,48.8384,48.5643,48.5926,143114.0
2018-11-09 09:40:00,51.4,51.47,51.13,51.26,75020.0,48.5926,48.6588,48.3374,48.4603,75020.0
2018-11-09 09:45:00,51.25,51.41,51.25,51.35,23360.0,48.4508,48.6021,48.4508,48.5454,23360.0
2018-11-09 09:50:00,51.34,51.34,51.16,51.18,17896.0,48.5359,48.5359,48.3658,48.3847,17896.0
2018-11-09 09:55:00,51.19,51.25,51.07,51.25,25718.0,48.3941,48.4508,48.2807,48.4508,25718.0
2018-11-09 10:00:00,51.28,51.35,51.15,51.18,72294.0,48.4792,48.5454,48.3563,48.3847,72294.0
2018-11-09 10:05:00,51.18,51.33,51.05,51.06,94876.0,48.3847,48.5265,48.2618,48.2712,94876.0
2018-11-09 10:10:00,51.04,51.18,51.04,51.08,22254.0,48.2523,48.3847,48.2523,48.2901,22254.0
2018-11-09 10:15:00,51.05,51.13,50.96,51.04,33776.0,48.2618,48.3374,48.1767,48.2523,33776.0
2018-11-09 10:20:00,51.02,51.15,51.02,51.15,26200.0,48.2334,48.3563,48.2334,48.3563,26200.0
2018-11-09 10:25:00,51.15,51.33,51.15,51.31,26364.0,48.3563,48.5265,48.3563,48.5076,26364.0
2018-11-09 10:30:00,51.35,51.35,51.21,51.31,8266.0,48.5454,48.5454,48.413,48.5076,8266.0
2018-11-09 10:35:00,51.33,51.5,51.33,51.48,18950.0,48.5265,48.6872,48.5265,48.6683,18950.0
2018-11-09 10:40:00,51.46,51.47,51.36,51.38,28762.0,48.6494,48.6588,48.5548,48.5737,28762.0
2018-11-09 10:45:00,51.4,51.4,51.21,51.21,3280.0,48.5926,48.5926,48.413,48.413,3280.0
2018-11-09 10:50:00,51.18,51.18,51.07,51.12,24068.0,48.3847,48.3847,48.2807,48.3279,24068.0
2018-11-09 10:55:00,51.13,51.14,50.97,51.08,22550.0,48.3374,48.3468,48.1861,48.2901,22550.0
2018-11-09 11:00:00,51.11,51.27,50.95,50.97,166248.0,48.3185,48.4697,48.1672,48.1861,166248.0
2018-11-09 11:05:00,50.88,50.91,50.73,50.86,34278.0,48.101,48.1294,47.9592,48.0821,34278.0
2018-11-09 11:10:00,50.85,51.01,50.84,50.95,14018.0,48.0727,48.2239,48.0632,48.1672,14018.0
2018-11-09 11:15:00,50.98,51.05,50.92,50.92,18808.0,48.1956,48.2618,48.1389,48.1389,18808.0
2018-11-09 11:20:00,51.02,51.11,50.99,51.03,22098.0,48.2334,48.3185,48.205,48.2429,22098.0
2018-11-09 11:25:00,51.02,51.15,51.01,51.05,7600.0,48.2334,48.3563,48.2239,48.2618,7600.0
2018-11-09 11:30:00,51.13,51.14,51.02,51.02,4710.0,48.3374,48.3468,48.2334,48.2334,4710.0
2018-11-09 11:35:00,51.02,51.02,50.92,51.02,8624.0,48.2334,48.2334,48.1389,48.2334,8624.0
2018-11-09 11:40:00,51.02,51.04,50.85,50.97,6104.0,48.2334,48.2523,48.0727,48.1861,6104.0
2018-11-09 11:45:00,50.9,50.99,50.73,50.78,17900.0,48.12,48.205,47.9592,48.0065,17900.0
2018-11-09 11:50:00,50.8,50.82,50.71,50.75,28330.0,48.0254,48.0443,47.9403,47.9781,28330.0
2018-11-09 11:55:00,50.75,50.8,50.58,50.71,26472.0,47.9781,48.0254,47.8174,47.9403,26472.0
2018-11-09 12:00:00,50.68,50.75,50.64,50.68,28400.0,47.912,47.9781,47.8742,47.912,28400.0
2018-11-09 12:05:00,50.75,50.79,50.66,50.79,19016.0,47.9781,48.016,47.8931,48.016,19016.0
2018-11-09 12:10:00,50.76,50.85,50.6,50.65,11200.0,47.9876,48.0727,47.8363,47.8836,11200.0
2018-11-09 12:15:00,50.6,50.6,50.51,50.52,27530.0,47.8363,47.8363,47.7513,47.7607,27530.0
2018-11-09 12:20:00,50.56,50.68,50.52,50.68,49296.0,47.7985,47.912,47.7607,47.912,49296.0
2018-11-09 12:25:00,50.7,50.79,50.67,50.67,15300.0,47.9309,48.016,47.9025,47.9025,15300.0
2018-11-09 12:30:00,50.66,50.83,50.63,50.81,15400.0,47.8931,48.0538,47.8647,48.0349,15400.0
2018-11-09 12:35:00,50.81,50.89,50.81,50.85,9574.0,48.0349,48.1105,48.0349,48.0727,9574.0
2018-11-09 12:40:00,50.83,50.88,50.81,50.88,10248.0,48.0538,48.101,48.0349,48.101,10248.0
2018-11-09 12:45:00,50.84,50.96,50.82,50.96,6800.0,48.0632,48.1767,48.0443,48.1767,6800.0
2018-11-09 12:50:00,50.88,50.9,50.84,50.88,3800.0,48.101,48.12,48.0632,48.101,3800.0
2018-11-09 12:55:00,50.85,50.85,50.75,50.76,2800.0,48.0727,48.0727,47.9781,47.9876,2800.0
2018-11-09 13:00:00,50.73,50.73,50.65,50.72,8100.0,47.9592,47.9592,47.8836,47.9498,8100.0
2018-11-09 13:05:00,50.72,50.78,50.72,50.77,6184.0,47.9498,48.0065,47.9498,47.9971,6184.0
2018-11-09 13:10:00,50.8,50.8,50.69,50.7,3818.0,48.0254,48.0254,47.9214,47.9309,3818.0
2018-11-09 13:15:00,50.67,50.67,50.6,50.63,75164.0,47.9025,47.9025,47.8363,47.8647,75164.0
2018-11-09 13:20:00,50.6,50.68,50.56,50.66,94746.0,47.8363,47.912,47.7985,47.8931,94746.0
2018-11-09 13:25:00,50.67,50.67,50.61,50.65,7000.0,47.9025,47.9025,47.8458,47.8836,7000.0
2018-11-09 13:30:00,50.67,50.67,50.55,50.58,18360.0,47.9025,47.9025,47.7891,47.8174,18360.0
2018-11-09 13:35:00,50.59,50.63,50.59,50.6,15200.0,47.8269,47.8647,47.8269,47.8363,15200.0
2018-11-09 13:40:00,50.58,50.69,50.58,50.63,25860.0,47.8174,47.9214,47.8174,47.8647,25860.0
2018-11-09 13:45:00,50.59,50.6,50.46,50.49,24310.0,47.8269,47.8363,47.704,47.7323,24310.0
2018-11-09 13:50:00,50.52,50.57,50.51,50.56,10306.0,47.7607,47.808,47.7513,47.7985,10306.0
2018-11-09 13:55:00,50.56,50.68,50.56,50.57,14148.0,47.7985,47.912,47.7985,47.808,14148.0
2018-11-09 14:00:00,50.57,50.75,50.57,50.72,28728.0,47.808,47.9781,47.808,47.9498,28728.0
2018-11-09 14:05:00,50.74,50.77,50.54,50.56,11814.0,47.9687,47.9971,47.7796,47.7985,11814.0
2018-11-09 14:10:00,50.55,50.55,50.35,50.42,47268.0,47.7891,47.7891,47.6,47.6662,47268.0
2018-11-09 14:15:00,50.42,50.47,50.33,50.33,28062.0,47.6662,47.7134,47.5811,47.5811,28062.0
2018-11-09 14:20:00,50.35,50.41,50.31,50.39,63126.0,47.6,47.6567,47.5622,47.6378,63126.0
2018-11-09 14:25:00,50.41,50.47,50.41,50.44,86182.0,47.6567,47.7134,47.6567,47.6851,86182.0
2018-11-09 14:30:00,50.39,50.62,50.38,50.62,34890.0,47.6378,47.8552,47.6284,47.8552,34890.0
2018-11-09 14:35:00,50.6,50.7,50.6,50.68,11420.0,47.8363,47.9309,47.8363,47.912,11420.0
2018-11-09 14:40:00,50.71,50.85,50.71,50.71,14440.0,47.9403,48.0727,47.9403,47.9403,14440.0
2018-11-09 14:45:00,50.8,50.82,50.63,50.65,13400.0,48.0254,48.0443,47.8647,47.8836,13400.0
2018-11-09 14:50:00,50.71,50.92,50.7,50.87,21738.0,47.9403,48.1389,47.9309,48.0916,21738.0
2018-11-09 14:55:00,50.87,51.04,50.81,50.82,46940.0,48.0916,48.2523,48.0349,48.0443,46940.0
2018-11-09 15:00:00,50.87,50.96,50.77,50.88,34096.0,48.0916,48.1767,47.9971,48.101,34096.0
2018-11-09 15:05:00,50.87,50.98,50.77,50.91,13272.0,48.0916,48.1956,47.9971,48.1294,13272.0
2018-11-09 15:10:00,50.91,51.09,50.84,51.03,37290.0,48.1294,48.2996,48.0632,48.2429,37290.0
2018-11-09 15:15:00,51.11,51.16,50.94,51.07,17086.0,48.3185,48.3658,48.1578,48.2807,17086.0
2018-11-09 15:20:00,51.05,51.38,50.99,51.31,24580.0,48.2618,48.5737,48.205,48.5076,24580.0
2018-11-09 15:25:00,51.3,51.31,51.2,51.23,30650.0,48.4981,48.5076,48.4036,48.4319,30650.0
2018-11-09 15:30:00,51.24,51.33,51.18,51.23,23700.0,48.4414,48.5265,48.3847,48.4319,23700.0
2018-11-09 15:35:00,51.21,51.3,51.15,51.23,19364.0,48.413,48.4981,48.3563,48.4319,19364.0
2018-11-09 15:40:00,51.34,51.46,51.29,51.46,17398.0,48.5359,48.6494,48.4887,48.6494,17398.0
2018-11-09 15:45:00,51.47,51.51,51.1,51.12,44712.0,48.6588,48.6966,48.309,48.3279,44712.0
2018-11-09 15:50:00,51.13,51.31,51.1,51.27,30672.0,48.3374,48.5076,48.309,48.4697,30672.0
2018-11-09 15:55:00,51.31,51.33,50.95,50.96,71952.0,48.5076,48.5265,48.1672,48.1767,71952.0
2018-11-12 09:30:00,50.7,50.76,50.21,50.26,61602.0,47.9309,47.9876,47.4676,47.5149,61602.0
2018-11-12 09:35:00,50.26,50.39,50.09,50.13,61848.0,47.5149,47.6378,47.3542,47.392,61848.0
2018-11-12 09:40:00,50.13,50.16,49.95,49.98,102924.0,47.392,47.4204,47.2218,47.2502,102924.0
2018-11-12 09:45:00,49.94,50.0,49.88,49.91,55438.0,47.2124,47.2691,47.1557,47.184,55438.0
2018-11-12 09:50:00,49.92,49.92,49.79,49.82,25454.0,47.1935,47.1935,47.0706,47.0989,25454.0
2018-11-12 09:55:00,49.83,49.93,49.75,49.79,33316.0,47.1084,47.2029,47.0328,47.0706,33316.0
2018-11-12 10:00:00,49.77,49.77,49.58,49.58,55324.0,47.0517,47.0517,46.872,46.872,55324.0
2018-11-12 10:05:00,49.56,49.74,49.49,49.65,31854.0,46.8531,47.0233,46.787,46.9382,31854.0
2018-11-12 10:10:00,49.64,49.69,49.55,49.55,13100.0,46.9288,46.976,46.8437,46.8437,13100.0
2018-11-12 10:15:00,49.55,49.59,49.45,49.54,34626.0,46.8437,46.8815,46.7491,46.8342,34626.0
2018-11-12 10:20:00,49.45,49.76,49.43,49.67,18592.0,46.7491,47.0422,46.7302,46.9571,18592.0
2018-11-12 10:25:00,49.67,49.75,49.62,49.68,36316.0,46.9571,47.0328,46.9099,46.9666,36316.0
2018-11-12 10:30:00,49.68,49.68,49.49,49.53,12600.0,46.9666,46.9666,46.787,46.8248,12600.0
2018-11-12 10:35:00,49.55,49.66,49.35,49.39,34744.0,46.8437,46.9477,46.6546,46.6924,34744.0
2018-11-12 10:40:00,49.35,49.4,49.29,49.32,22756.0,46.6546,46.7019,46.5979,46.6262,22756.0
2018-11-12 10:45:00,49.26,49.32,49.16,49.21,33942.0,46.5695,46.6262,46.475,46.5223,33942.0
2018-11-12 10:50:00,49.19,49.2,49.05,49.08,15026.0,46.5033,46.5128,46.371,46.3994,15026.0
2018-11-12 10:55:00,49.09,49.1,49.02,49.02,36964.0,46.4088,46.4183,46.3426,46.3426,36964.0
2018-11-12 11:00:00,49.02,49.07,48.86,48.96,69014.0,46.3426,46.3899,46.1914,46.2859,69014.0
2018-11-12 11:05:00,48.96,49.1,48.92,49.05,44716.0,46.2859,46.4183,46.2481,46.371,44716.0
2018-11-12 11:10:00,49.01,49.01,48.78,48.78,62062.0,46.3332,46.3332,46.1157,46.1157,62062.0
2018-11-12 11:15:00,48.75,48.76,48.5,48.52,56178.0,46.0874,46.0968,45.851,45.8699,56178.0
2018-11-12 11:20:00,48.52,48.65,48.46,48.6,31870.0,45.8699,45.9928,45.8132,45.9456,31870.0
2018-11-12 11:25:00,48.56,48.56,48.36,48.38,21762.0,45.9078,45.9078,45.7187,45.7376,21762.0
2018-11-12 11:30:00,48.35,48.45,48.21,48.3,81092.0,45.7092,45.8038,45.5769,45.662,81092.0
2018-11-12 11:35:00,48.37,48.45,48.29,48.34,34414.0,45.7281,45.8038,45.6525,45.6998,34414.0
2018-11-12 11:40:00,48.32,48.6,48.32,48.44,17856.0,45.6809,45.9456,45.6809,45.7943,17856.0
2018-11-12 11:45:00,48.49,48.56,48.43,48.44,16430.0,45.8416,45.9078,45.7849,45.7943,16430.0
2018-11-12 11:50:00,48.43,48.52,48.18,48.52,17888.0,45.7849,45.8699,45.5485,45.8699,17888.0
2018-11-12 11:55:00,48.46,48.63,48.45,48.57,26472.0,45.8132,45.9739,45.8038,45.9172,26472.0
2018-11-12 12:00:00,48.58,48.62,48.47,48.56,23780.0,45.9267,45.9645,45.8227,45.9078,23780.0
2018-11-12 12:05:00,48.59,48.74,48.56,48.66,32510.0,45.9361,46.0779,45.9078,46.0023,32510.0
2018-11-12 12:10:00,48.68,48.68,48.5,48.55,19500.0,46.0212,46.0212,45.851,45.8983,19500.0
2018-11-12 12:15:00,48.55,48.66,48.53,48.63,20432.0,45.8983,46.0023,45.8794,45.9739,20432.0
2018-11-12 12:20:00,48.57,48.6,48.49,48.59,17358.0,45.9172,45.9456,45.8416,45.9361,17358.0
2018-11-12 12:25:00,48.52,48.59,48.48,48.49,14226.0,45.8699,45.9361,45.8321,45.8416,14226.0
2018-11-12 12:30:00,48.46,48.46,48.29,48.29,29400.0,45.8132,45.8132,45.6525,45.6525,29400.0
2018-11-12 12:35:00,48.32,48.46,48.32,48.42,9022.0,45.6809,45.8132,45.6809,45.7754,9022.0
2018-11-12 12:40:00,48.38,48.49,48.38,48.46,10798.0,45.7376,45.8416,45.7376,45.8132,10798.0
2018-11-12 12:45:00,48.36,48.43,48.35,48.4,9100.0,45.7187,45.7849,45.7092,45.7565,9100.0
2018-11-12 12:50:00,48.45,48.45,48.22,48.25,13966.0,45.8038,45.8038,45.5863,45.6147,13966.0
2018-11-12 12:55:00,48.26,48.34,48.18,48.19,14560.0,45.6241,45.6998,45.5485,45.558,14560.0
2018-11-12 13:00:00,48.26,48.26,48.2,48.24,7400.0,45.6241,45.6241,45.5674,45.6052,7400.0
2018-11-12 13:05:00,48.24,48.27,48.01,48.06,53966.0,45.6052,45.6336,45.3878,45.4351,53966.0
2018-11-12 13:10:00,48.1,48.12,47.96,47.96,24044.0,45.4729,45.4918,45.3405,45.3405,24044.0
2018-11-12 13:15:00,48.02,48.11,48.0,48.04,35282.0,45.3973,45.4823,45.3783,45.4162,35282.0
2018-11-12 13:20:00,48.06,48.1,47.99,48.04,22340.0,45.4351,45.4729,45.3689,45.4162,22340.0
2018-11-12 13:25:00,48.14,48.38,48.09,48.27,40400.0,45.5107,45.7376,45.4634,45.6336,40400.0
2018-11-12 13:30:00,48.24,48.36,48.22,48.36,12308.0,45.6052,45.7187,45.5863,45.7187,12308.0
2018-11-12 13:35:00,48.33,48.34,48.21,48.21,7000.0,45.6903,45.6998,45.5769,45.5769,7000.0
2018-11-12 13:40:00,48.23,48.29,48.09,48.1,11400.0,45.5958,45.6525,45.4634,45.4729,11400.0
2018-11-12 13:45:00,48.06,48.23,47.93,48.15,27352.0,45.4351,45.5958,45.3122,45.5202,27352.0
2018-11-12 13:50:00,48.32,48.57,48.32,48.48,33532.0,45.6809,45.9172,45.6809,45.8321,33532.0
2018-11-12 13:55:00,48.49,48.49,48.33,48.35,13750.0,45.8416,45.8416,45.6903,45.7092,13750.0
2018-11-12 14:00:00,48.39,48.59,48.33,48.58,11200.0,45.747,45.9361,45.6903,45.9267,11200.0
2018-11-12 14:05:00,48.5,48.51,48.46,48.48,14556.0,45.851,45.8605,45.8132,45.8321,14556.0
2018-11-12 14:10:00,48.52,48.68,48.52,48.59,19758.0,45.8699,46.0212,45.8699,45.9361,19758.0
2018-11-12 14:15:00,48.57,48.83,48.57,48.73,33640.0,45.9172,46.163,45.9172,46.0685,33640.0
2018-11-12 14:20:00,48.73,48.73,48.58,48.65,26642.0,46.0685,46.0685,45.9267,45.9928,26642.0
2018-11-12 14:25:00,48.55,48.55,48.33,48.35,30740.0,45.8983,45.8983,45.6903,45.7092,30740.0
2018-11-12 14:30:00,48.41,48.42,48.33,48.38,14988.0,45.7659,45.7754,45.6903,45.7376,14988.0
2018-11-12 14:35:00,48.36,48.36,48.07,48.17,35804.0,45.7187,45.7187,45.4445,45.5391,35804.0
2018-11-12 14:40:00,48.25,48.46,48.17,48.43,17816.0,45.6147,45.8132,45.5391,45.7849,17816.0
2018-11-12 14:45:00,48.49,48.68,48.48,48.58,19380.0,45.8416,46.0212,45.8321,45.9267,19380.0
2018-11-12 14:50:00,48.6,48.6,48.34,48.35,8828.0,45.9456,45.9456,45.6998,45.7092,8828.0
2018-11-12 14:55:00,48.35,48.35,48.1,48.1,14736.0,45.7092,45.7092,45.4729,45.4729,14736.0
2018-11-12 15:00:00,48.06,48.23,47.98,48.0,51118.0,45.4351,45.5958,45.3594,45.3783,51118.0
2018-11-12 15:05:00,47.98,47.98,47.77,47.9,75790.0,45.3594,45.3594,45.1609,45.2838,75790.0
2018-11-12 15:10:00,47.82,47.98,47.68,47.98,62022.0,45.2082,45.3594,45.0758,45.3594,62022.0
2018-11-12 15:15:00,47.91,48.1,47.79,48.1,47768.0,45.2933,45.4729,45.1798,45.4729,47768.0
2018-11-12 15:20:00,48.1,48.3,48.02,48.19,39612.0,45.4729,45.662,45.3973,45.558,39612.0
2018-11-12 15:25:00,48.2,48.27,48.11,48.13,36832.0,45.5674,45.6336,45.4823,45.5012,36832.0
2018-11-12 15:30:00,48.13,48.13,47.72,47.77,63342.0,45.5012,45.5012,45.1136,45.1609,63342.0
2018-11-12 15:35:00,47.74,47.88,47.74,47.82,26236.0,45.1325,45.2649,45.1325,45.2082,26236.0
2018-11-12 15:40:00,47.8,47.96,47.69,47.77,31356.0,45.1893,45.3405,45.0853,45.1609,31356.0
2018-11-12 15:45:00,47.73,47.92,47.6,47.62,75742.0,45.1231,45.3027,45.0002,45.0191,75742.0
2018-11-12 15:50:00,47.65,47.65,47.13,47.16,92946.0,45.0475,45.0475,44.5559,44.5842,92946.0
2018-11-12 15:55:00,47.18,47.45,47.18,47.44,155734.0,44.6031,44.8584,44.6031,44.8489,155734.0
2018-11-13 09:30:00,47.26,47.65,47.19,47.6,102994.0,44.6788,45.0475,44.6126,45.0002,102994.0
2018-11-13 09:35:00,47.63,47.79,47.63,47.78,53272.0,45.0286,45.1798,45.0286,45.1704,53272.0
2018-11-13 09:40:00,47.78,47.8,47.43,47.48,62060.0,45.1704,45.1893,44.8395,44.8867,62060.0
2018-11-13 09:45:00,47.4,47.76,47.39,47.55,22230.0,44.8111,45.1515,44.8017,44.9529,22230.0
2018-11-13 09:50:00,47.55,47.55,47.37,47.43,10038.0,44.9529,44.9529,44.7828,44.8395,10038.0
2018-11-13 09:55:00,47.4,47.41,47.23,47.31,29046.0,44.8111,44.8206,44.6504,44.726,29046.0
2018-11-13 10:00:00,47.27,47.27,46.99,47.1,64026.0,44.6882,44.6882,44.4235,44.5275,64026.0
2018-11-13 10:05:00,47.09,47.52,47.08,47.5,47036.0,44.518,44.9246,44.5086,44.9057,47036.0
2018-11-13 10:10:00,47.52,47.54,47.34,47.42,25304.0,44.9246,44.9435,44.7544,44.83,25304.0
2018-11-13 10:15:00,47.43,47.57,47.32,47.37,16540.0,44.8395,44.9718,44.7355,44.7828,16540.0
2018-11-13 10:20:00,47.16,47.16,46.73,46.73,42832.0,44.5842,44.5842,44.1777,44.1777,42832.0
2018-11-13 10:25:00,46.73,46.82,46.43,46.43,44936.0,44.1777,44.2628,43.8941,43.8941,44936.0
2018-11-13 10:30:00,46.43,46.72,46.31,46.71,25732.0,43.8941,44.1683,43.7806,44.1588,25732.0
2018-11-13 10:35:00,46.7,46.91,46.67,46.71,20300.0,44.1493,44.3479,44.121,44.1588,20300.0
2018-11-13 10:40:00,46.72,46.95,46.57,46.75,24378.0,44.1683,44.3857,44.0264,44.1966,24378.0
2018-11-13 10:45:00,46.75,46.99,46.75,46.88,44994.0,44.1966,44.4235,44.1966,44.3195,44994.0
2018-11-13 10:50:00,46.82,46.93,46.74,46.77,12086.0,44.2628,44.3668,44.1872,44.2155,12086.0
2018-11-13 10:55:00,46.86,47.15,46.86,47.08,23460.0,44.3006,44.5748,44.3006,44.5086,23460.0
2018-11-13 11:00:00,47.15,47.69,47.09,47.63,101114.0,44.5748,45.0853,44.518,45.0286,101114.0
2018-11-13 11:05:00,47.63,47.66,47.48,47.52,17940.0,45.0286,45.0569,44.8867,44.9246,17940.0
2018-11-13 11:10:00,47.52,47.74,47.52,47.63,12510.0,44.9246,45.1325,44.9246,45.0286,12510.0
2018-11-13 11:15:00,47.63,48.08,47.6,48.05,28652.0,45.0286,45.454,45.0002,45.4256,28652.0
2018-11-13 11:20:00,48.06,48.07,47.87,47.93,21868.0,45.4351,45.4445,45.2554,45.3122,21868.0
2018-11-13 11:25:00,47.9,47.92,47.77,47.78,13608.0,45.2838,45.3027,45.1609,45.1704,13608.0
2018-11-13 11:30:00,47.78,47.83,47.7,47.82,6848.0,45.1704,45.2176,45.0947,45.2082,6848.0
2018-11-13 11:35:00,47.84,47.87,47.56,47.57,22024.0,45.2271,45.2554,44.9624,44.9718,22024.0
2018-11-13 11:40:00,47.6,47.69,47.58,47.68,20692.0,45.0002,45.0853,44.9813,45.0758,20692.0
2018-11-13 11:45:00,47.68,47.79,47.63,47.79,12648.0,45.0758,45.1798,45.0286,45.1798,12648.0
2018-11-13 11:50:00,47.76,47.9,47.75,47.75,7418.0,45.1515,45.2838,45.142,45.142,7418.0
2018-11-13 11:55:00,47.75,47.77,47.69,47.69,9600.0,45.142,45.1609,45.0853,45.0853,9600.0
2018-11-13 12:00:00,47.84,48.02,47.82,47.91,28638.0,45.2271,45.3973,45.2082,45.2933,28638.0
2018-11-13 12:05:00,47.93,47.93,47.53,47.6,11234.0,45.3122,45.3122,44.934,45.0002,11234.0
2018-11-13 12:10:00,47.53,47.76,47.48,47.74,8514.0,44.934,45.1515,44.8867,45.1325,8514.0
2018-11-13 12:15:00,47.73,47.73,47.72,47.72,400.0,45.1231,45.1231,45.1136,45.1136,400.0
2018-11-13 12:20:00,47.73,47.8,47.7,47.78,8400.0,45.1231,45.1893,45.0947,45.1704,8400.0
2018-11-13 12:25:00,47.8,47.92,47.79,47.81,3146.0,45.1893,45.3027,45.1798,45.1987,3146.0
2018-11-13 12:30:00,47.7,47.81,47.7,47.76,3600.0,45.0947,45.1987,45.0947,45.1515,3600.0
2018-11-13 12:35:00,47.74,47.74,47.57,47.57,7924.0,45.1325,45.1325,44.9718,44.9718,7924.0
2018-11-13 12:40:00,47.6,47.6,47.26,47.37,48052.0,45.0002,45.0002,44.6788,44.7828,48052.0
2018-11-13 12:45:00,47.34,47.35,47.24,47.31,4336.0,44.7544,44.7638,44.6599,44.726,4336.0
2018-11-13 12:50:00,47.29,47.36,47.23,47.32,4674.0,44.7071,44.7733,44.6504,44.7355,4674.0
2018-11-13 12:55:00,47.27,47.28,47.2,47.21,3800.0,44.6882,44.6977,44.622,44.6315,3800.0
2018-11-13 13:00:00,47.27,47.42,47.27,47.41,22376.0,44.6882,44.83,44.6882,44.8206,22376.0
2018-11-13 13:05:00,47.38,47.41,47.27,47.3,14000.0,44.7922,44.8206,44.6882,44.7166,14000.0
2018-11-13 13:10:00,47.27,47.27,47.01,47.04,14000.0,44.6882,44.6882,44.4424,44.4708,14000.0
2018-11-13 13:15:00,47.09,47.09,46.97,47.05,18140.0,44.518,44.518,44.4046,44.4802,18140.0
2018-11-13 13:20:00,47.12,47.3,47.12,47.2,7204.0,44.5464,44.7166,44.5464,44.622,7204.0
2018-11-13 13:25:00,47.1,47.18,46.98,47.18,6862.0,44.5275,44.6031,44.4141,44.6031,6862.0
2018-11-13 13:30:00,47.17,47.44,47.1,47.42,10226.0,44.5937,44.8489,44.5275,44.83,10226.0
2018-11-13 13:35:00,47.4,47.6,47.38,47.6,17552.0,44.8111,45.0002,44.7922,45.0002,17552.0
2018-11-13 13:40:00,47.54,47.54,47.45,47.48,12300.0,44.9435,44.9435,44.8584,44.8867,12300.0
2018-11-13 13:45:00,47.46,47.52,47.28,47.29,9500.0,44.8678,44.9246,44.6977,44.7071,9500.0
2018-11-13 13:50:00,47.27,47.44,47.27,47.4,1900.0,44.6882,44.8489,44.6882,44.8111,1900.0
2018-11-13 13:55:00,47.37,47.4,47.27,47.28,8216.0,44.7828,44.8111,44.6882,44.6977,8216.0
2018-11-13 14:00:00,47.27,47.32,47.02,47.07,11732.0,44.6882,44.7355,44.4519,44.4991,11732.0
2018-11-13 14:05:00,47.07,47.1,46.99,47.04,28804.0,44.4991,44.5275,44.4235,44.4708,28804.0
2018-11-13 14:10:00,47.07,47.12,46.89,46.91,21246.0,44.4991,44.5464,44.329,44.3479,21246.0
2018-11-13 14:15:00,46.81,46.87,46.63,46.66,10610.0,44.2533,44.3101,44.0832,44.1115,10610.0
2018-11-13 14:20:00,46.69,46.74,46.46,46.62,23734.0,44.1399,44.1872,43.9225,44.0737,23734.0
2018-11-13 14:25:00,46.66,46.79,46.58,46.79,18302.0,44.1115,44.2344,44.0359,44.2344,18302.0
2018-11-13 14:30:00,46.77,46.83,46.68,46.8,15178.0,44.2155,44.2722,44.1304,44.2439,15178.0
2018-11-13 14:35:00,46.88,47.1,46.88,47.02,9242.0,44.3195,44.5275,44.3195,44.4519,9242.0
2018-11-13 14:40:00,46.99,46.99,46.54,46.58,13424.0,44.4235,44.4235,43.9981,44.0359,13424.0
2018-11-13 14:45:00,46.55,46.73,46.41,46.7,21322.0,44.0075,44.1777,43.8752,44.1493,21322.0
2018-11-13 14:50:00,46.77,46.85,46.67,46.85,13096.0,44.2155,44.2912,44.121,44.2912,13096.0
2018-11-13 14:55:00,46.9,46.97,46.74,46.75,11000.0,44.3384,44.4046,44.1872,44.1966,11000.0
2018-11-13 15:00:00,46.66,47.19,46.64,47.07,13816.0,44.1115,44.6126,44.0926,44.4991,13816.0
2018-11-13 15:05:00,47.09,47.09,46.77,46.78,7800.0,44.518,44.518,44.2155,44.225,7800.0
2018-11-13 15:10:00,46.86,46.87,46.66,46.76,23364.0,44.3006,44.3101,44.1115,44.2061,23364.0
2018-11-13 15:15:00,46.81,46.81,46.44,46.62,20996.0,44.2533,44.2533,43.9035,44.0737,20996.0
2018-11-13 15:20:00,46.62,46.65,46.38,46.45,16990.0,44.0737,44.1021,43.8468,43.913,16990.0
2018-11-13 15:25:00,46.57,46.87,46.57,46.68,14716.0,44.0264,44.3101,44.0264,44.1304,14716.0
2018-11-13 15:30:00,46.66,46.77,46.35,46.45,21010.0,44.1115,44.2155,43.8185,43.913,21010.0
2018-11-13 15:35:00,46.43,46.93,46.43,46.79,68616.0,43.8941,44.3668,43.8941,44.2344,68616.0
2018-11-13 15:40:00,46.77,46.85,46.68,46.79,28882.0,44.2155,44.2912,44.1304,44.2344,28882.0
2018-11-13 15:45:00,46.77,47.05,46.77,47.03,72484.0,44.2155,44.4802,44.2155,44.4613,72484.0
2018-11-13 15:50:00,47.08,47.13,47.01,47.13,26780.0,44.5086,44.5559,44.4424,44.5559,26780.0
2018-11-13 15:55:00,47.07,47.07,46.8,46.85,49454.0,44.4991,44.4991,44.2439,44.2912,49454.0
2018-11-14 09:30:00,47.81,48.01,47.68,47.7,45772.0,45.1987,45.3878,45.0758,45.0947,45772.0
2018-11-14 09:35:00,47.72,47.85,47.6,47.6,9920.0,45.1136,45.2365,45.0002,45.0002,9920.0
2018-11-14 09:40:00,47.61,47.83,47.61,47.83,29620.0,45.0096,45.2176,45.0096,45.2176,29620.0
2018-11-14 09:45:00,47.94,47.95,47.66,47.72,30304.0,45.3216,45.3311,45.0569,45.1136,30304.0
2018-11-14 09:50:00,47.74,47.76,47.54,47.62,12202.0,45.1325,45.1515,44.9435,45.0191,12202.0
2018-11-14 09:55:00,47.62,47.77,47.56,47.73,46844.0,45.0191,45.1609,44.9624,45.1231,46844.0
2018-11-14 10:00:00,47.72,47.72,47.48,47.58,20374.0,45.1136,45.1136,44.8867,44.9813,20374.0
2018-11-14 10:05:00,47.57,47.69,47.54,47.55,11810.0,44.9718,45.0853,44.9435,44.9529,11810.0
2018-11-14 10:10:00,47.46,47.46,47.38,47.38,7840.0,44.8678,44.8678,44.7922,44.7922,7840.0
2018-11-14 10:15:00,47.27,47.35,47.18,47.18,23970.0,44.6882,44.7638,44.6031,44.6031,23970.0
2018-11-14 10:20:00,47.15,47.24,47.1,47.2,10350.0,44.5748,44.6599,44.5275,44.622,10350.0
2018-11-14 10:25:00,47.15,47.2,47.06,47.19,11450.0,44.5748,44.622,44.4897,44.6126,11450.0
2018-11-14 10:30:00,47.14,47.26,47.08,47.15,12254.0,44.5653,44.6788,44.5086,44.5748,12254.0
2018-11-14 10:35:00,47.17,47.24,47.15,47.23,6700.0,44.5937,44.6599,44.5748,44.6504,6700.0
2018-11-14 10:40:00,47.21,47.21,47.13,47.19,5974.0,44.6315,44.6315,44.5559,44.6126,5974.0
2018-11-14 10:45:00,47.15,47.32,47.04,47.05,17554.0,44.5748,44.7355,44.4708,44.4802,17554.0
2018-11-14 10:50:00,47.03,47.05,46.67,46.72,29878.0,44.4613,44.4802,44.121,44.1683,29878.0
2018-11-14 10:55:00,46.79,46.83,46.74,46.8,10630.0,44.2344,44.2722,44.1872,44.2439,10630.0
2018-11-14 11:00:00,46.77,46.77,46.5,46.53,28852.0,44.2155,44.2155,43.9603,43.9886,28852.0
2018-11-14 11:05:00,46.5,46.58,46.48,46.53,11786.0,43.9603,44.0359,43.9414,43.9886,11786.0
2018-11-14 11:10:00,46.53,46.6,46.43,46.54,17872.0,43.9886,44.0548,43.8941,43.9981,17872.0
2018-11-14 11:15:00,46.52,46.66,46.45,46.5,28880.0,43.9792,44.1115,43.913,43.9603,28880.0
2018-11-14 11:20:00,46.51,46.54,46.32,46.34,9604.0,43.9697,43.9981,43.7901,43.809,9604.0
2018-11-14 11:25:00,46.35,46.58,46.35,46.37,25790.0,43.8185,44.0359,43.8185,43.8374,25790.0
2018-11-14 11:30:00,46.42,46.47,46.24,46.35,14314.0,43.8846,43.9319,43.7145,43.8185,14314.0
2018-11-14 11:35:00,46.29,46.29,46.0,46.04,28962.0,43.7617,43.7617,43.4876,43.5254,28962.0
2018-11-14 11:40:00,46.0,46.03,45.88,46.01,22844.0,43.4876,43.5159,43.3741,43.497,22844.0
2018-11-14 11:45:00,46.02,46.07,45.96,46.04,26760.0,43.5065,43.5538,43.4498,43.5254,26760.0
2018-11-14 11:50:00,46.02,46.27,45.98,46.26,21338.0,43.5065,43.7428,43.4687,43.7334,21338.0
2018-11-14 11:55:00,46.23,46.4,46.14,46.33,17460.0,43.705,43.8657,43.6199,43.7996,17460.0
2018-11-14 12:00:00,46.41,46.44,46.36,46.38,14332.0,43.8752,43.9035,43.8279,43.8468,14332.0
2018-11-14 12:05:00,46.23,46.32,46.13,46.13,6500.0,43.705,43.7901,43.6105,43.6105,6500.0
2018-11-14 12:10:00,46.1,46.13,45.88,45.95,17620.0,43.5821,43.6105,43.3741,43.4403,17620.0
2018-11-14 12:15:00,45.96,46.22,45.96,46.16,14216.0,43.4498,43.6956,43.4498,43.6388,14216.0
2018-11-14 12:20:00,46.21,46.5,46.21,46.42,18192.0,43.6861,43.9603,43.6861,43.8846,18192.0
2018-11-14 12:25:00,46.42,46.46,46.39,46.45,12852.0,43.8846,43.9225,43.8563,43.913,12852.0
2018-11-14 12:30:00,46.43,46.43,46.11,46.17,18346.0,43.8941,43.8941,43.5916,43.6483,18346.0
2018-11-14 12:35:00,46.17,46.17,45.78,45.95,37936.0,43.6483,43.6483,43.2796,43.4403,37936.0
2018-11-14 12:40:00,45.93,45.96,45.79,45.88,16360.0,43.4214,43.4498,43.289,43.3741,16360.0
2018-11-14 12:45:00,46.05,46.05,45.88,46.02,11940.0,43.5348,43.5348,43.3741,43.5065,11940.0
2018-11-14 12:50:00,45.96,46.21,45.94,46.02,14860.0,43.4498,43.6861,43.4309,43.5065,14860.0
2018-11-14 12:55:00,46.04,46.15,45.74,45.83,55098.0,43.5254,43.6294,43.2418,43.3269,55098.0
2018-11-14 13:00:00,45.74,46.01,45.74,45.89,25662.0,43.2418,43.497,43.2418,43.3836,25662.0
2018-11-14 13:05:00,45.85,46.02,45.84,45.87,11542.0,43.3458,43.5065,43.3363,43.3647,11542.0
2018-11-14 13:10:00,45.84,45.84,45.56,45.77,32040.0,43.3363,43.3363,43.0716,43.2701,32040.0
2018-11-14 13:15:00,45.83,46.05,45.8,46.04,15922.0,43.3269,43.5348,43.2985,43.5254,15922.0
2018-11-14 13:20:00,45.94,46.05,45.8,45.83,18840.0,43.4309,43.5348,43.2985,43.3269,18840.0
2018-11-14 13:25:00,45.81,45.84,45.7,45.82,14588.0,43.308,43.3363,43.204,43.3174,14588.0
2018-11-14 13:30:00,45.83,45.89,45.6,45.7,20580.0,43.3269,43.3836,43.1094,43.204,20580.0
2018-11-14 13:35:00,45.66,45.79,45.58,45.63,9774.0,43.1661,43.289,43.0905,43.1378,9774.0
2018-11-14 13:40:00,45.6,45.61,45.25,45.25,35772.0,43.1094,43.1189,42.7785,42.7785,35772.0
2018-11-14 13:45:00,45.28,45.37,45.25,45.26,26826.0,42.8069,42.892,42.7785,42.788,26826.0
2018-11-14 13:50:00,45.24,45.33,45.19,45.27,20030.0,42.7691,42.8542,42.7218,42.7974,20030.0
2018-11-14 13:55:00,45.31,45.42,45.27,45.34,17190.0,42.8353,42.9393,42.7974,42.8636,17190.0
2018-11-14 14:00:00,45.32,45.33,44.97,44.97,51718.0,42.8447,42.8542,42.5138,42.5138,51718.0
2018-11-14 14:05:00,44.97,45.06,44.87,45.05,51774.0,42.5138,42.5989,42.4193,42.5895,51774.0
2018-11-14 14:10:00,45.07,45.37,45.07,45.37,16840.0,42.6084,42.892,42.6084,42.892,16840.0
2018-11-14 14:15:00,45.51,45.84,45.47,45.65,46988.0,43.0243,43.3363,42.9865,43.1567,46988.0
2018-11-14 14:20:00,45.69,45.94,45.65,45.84,39544.0,43.1945,43.4309,43.1567,43.3363,39544.0
2018-11-14 14:25:00,45.74,45.74,45.5,45.55,10208.0,43.2418,43.2418,43.0149,43.0622,10208.0
2018-11-14 14:30:00,45.43,45.74,45.4,45.59,51968.0,42.9487,43.2418,42.9203,43.1,51968.0
2018-11-14 14:35:00,45.54,45.85,45.54,45.7,28440.0,43.0527,43.3458,43.0527,43.204,28440.0
2018-11-14 14:40:00,45.7,45.74,45.48,45.5,14800.0,43.204,43.2418,42.996,43.0149,14800.0
2018-11-14 14:45:00,45.55,45.76,45.5,45.73,18250.0,43.0622,43.2607,43.0149,43.2323,18250.0
2018-11-14 14:50:00,45.76,46.02,45.73,46.02,14062.0,43.2607,43.5065,43.2323,43.5065,14062.0
2018-11-14 14:55:00,46.06,46.38,46.06,46.34,54696.0,43.5443,43.8468,43.5443,43.809,54696.0
2018-11-14 15:00:00,46.3,46.5,46.2,46.35,73196.0,43.7712,43.9603,43.6767,43.8185,73196.0
2018-11-14 15:05:00,46.36,46.73,46.36,46.52,51560.0,43.8279,44.1777,43.8279,43.9792,51560.0
2018-11-14 15:10:00,46.52,46.58,46.44,46.55,10298.0,43.9792,44.0359,43.9035,44.0075,10298.0
2018-11-14 15:15:00,46.51,46.71,46.5,46.63,24876.0,43.9697,44.1588,43.9603,44.0832,24876.0
2018-11-14 15:20:00,46.6,46.6,46.38,46.49,15996.0,44.0548,44.0548,43.8468,43.9508,15996.0
2018-11-14 15:25:00,46.43,46.46,46.3,46.41,7184.0,43.8941,43.9225,43.7712,43.8752,7184.0
2018-11-14 15:30:00,46.3,46.42,46.15,46.23,25736.0,43.7712,43.8846,43.6294,43.705,25736.0
2018-11-14 15:35:00,46.19,46.25,46.14,46.22,13266.0,43.6672,43.7239,43.6199,43.6956,13266.0
2018-11-14 15:40:00,46.15,46.23,46.05,46.05,33824.0,43.6294,43.705,43.5348,43.5348,33824.0
2018-11-14 15:45:00,46.13,46.23,46.0,46.02,45296.0,43.6105,43.705,43.4876,43.5065,45296.0
2018-11-14 15:50:00,46.03,46.04,45.58,45.67,23802.0,43.5159,43.5254,43.0905,43.1756,23802.0
2018-11-14 15:55:00,45.66,45.77,45.47,45.7,70006.0,43.1661,43.2701,42.9865,43.204,70006.0
2018-11-15 09:30:00,45.22,45.22,44.56,45.05,160106.0,42.7502,42.7502,42.1262,42.5895,160106.0
2018-11-15 09:35:00,45.08,45.26,44.97,45.17,91066.0,42.6178,42.788,42.5138,42.7029,91066.0
2018-11-15 09:40:00,45.0,45.34,44.95,45.33,73396.0,42.5422,42.8636,42.4949,42.8542,73396.0
2018-11-15 09:45:00,45.33,45.45,45.06,45.37,94716.0,42.8542,42.9676,42.5989,42.892,94716.0
2018-11-15 09:50:00,45.29,45.32,44.99,45.08,31906.0,42.8164,42.8447,42.5327,42.6178,31906.0
2018-11-15 09:55:00,45.17,45.32,45.08,45.09,14518.0,42.7029,42.8447,42.6178,42.6273,14518.0
2018-11-15 10:00:00,45.04,45.35,44.97,44.99,24172.0,42.58,42.8731,42.5138,42.5327,24172.0
2018-11-15 10:05:00,44.95,45.02,44.8,44.88,52068.0,42.4949,42.5611,42.3531,42.4288,52068.0
2018-11-15 10:10:00,44.83,45.06,44.77,44.95,72552.0,42.3815,42.5989,42.3248,42.4949,72552.0
2018-11-15 10:15:00,44.99,45.01,44.88,44.98,13798.0,42.5327,42.5517,42.4288,42.5233,13798.0
2018-11-15 10:20:00,44.88,45.02,44.71,44.71,35716.0,42.4288,42.5611,42.268,42.268,35716.0
2018-11-15 10:25:00,44.73,44.87,44.71,44.76,25390.0,42.2869,42.4193,42.268,42.3153,25390.0
2018-11-15 10:30:00,44.7,44.73,44.38,44.38,61954.0,42.2586,42.2869,41.9561,41.9561,61954.0
2018-11-15 10:35:00,44.38,44.41,44.19,44.21,65750.0,41.9561,41.9844,41.7764,41.7953,65750.0
2018-11-15 10:40:00,44.34,44.55,44.32,44.35,79826.0,41.9182,42.1168,41.8993,41.9277,79826.0
2018-11-15 10:45:00,44.35,44.75,44.35,44.66,21446.0,41.9277,42.3059,41.9277,42.2208,21446.0
2018-11-15 10:50:00,44.63,44.86,44.6,44.84,29012.0,42.1924,42.4098,42.164,42.3909,29012.0
2018-11-15 10:55:00,44.8,44.88,44.63,44.68,16154.0,42.3531,42.4288,42.1924,42.2397,16154.0
2018-11-15 11:00:00,44.68,44.8,44.47,44.8,47480.0,42.2397,42.3531,42.0411,42.3531,47480.0
2018-11-15 11:05:00,44.76,45.06,44.76,44.86,26744.0,42.3153,42.5989,42.3153,42.4098,26744.0
2018-11-15 11:10:00,44.99,45.1,44.96,44.99,11054.0,42.5327,42.6367,42.5044,42.5327,11054.0
2018-11-15 11:15:00,45.02,45.13,44.85,44.94,52444.0,42.5611,42.6651,42.4004,42.4855,52444.0
2018-11-15 11:20:00,45.03,45.26,44.97,45.18,22110.0,42.5706,42.788,42.5138,42.7124,22110.0
2018-11-15 11:25:00,45.19,45.19,45.01,45.15,10424.0,42.7218,42.7218,42.5517,42.684,10424.0
2018-11-15 11:30:00,45.14,45.5,45.14,45.45,40912.0,42.6745,43.0149,42.6745,42.9676,40912.0
2018-11-15 11:35:00,45.48,45.53,45.35,45.38,27820.0,42.996,43.0432,42.8731,42.9014,27820.0
2018-11-15 11:40:00,45.35,45.63,45.25,45.27,48730.0,42.8731,43.1378,42.7785,42.7974,48730.0
2018-11-15 11:45:00,45.35,45.46,45.31,45.31,7812.0,42.8731,42.9771,42.8353,42.8353,7812.0
2018-11-15 11:50:00,45.34,45.6,45.32,45.6,6764.0,42.8636,43.1094,42.8447,43.1094,6764.0
2018-11-15 11:55:00,45.46,45.5,45.4,45.49,10600.0,42.9771,43.0149,42.9203,43.0054,10600.0
2018-11-15 12:00:00,45.57,45.62,45.37,45.55,12934.0,43.0811,43.1283,42.892,43.0622,12934.0
2018-11-15 12:05:00,45.63,45.75,45.29,45.33,29970.0,43.1378,43.2512,42.8164,42.8542,29970.0
2018-11-15 12:10:00,45.35,45.45,45.27,45.35,9960.0,42.8731,42.9676,42.7974,42.8731,9960.0
2018-11-15 12:15:00,45.2,45.44,45.2,45.42,11306.0,42.7313,42.9582,42.7313,42.9393,11306.0
2018-11-15 12:20:00,45.41,45.58,45.41,45.57,8800.0,42.9298,43.0905,42.9298,43.0811,8800.0
2018-11-15 12:25:00,45.49,45.64,45.34,45.64,14240.0,43.0054,43.1472,42.8636,43.1472,14240.0
2018-11-15 12:30:00,45.58,45.59,45.47,45.55,2162.0,43.0905,43.1,42.9865,43.0622,2162.0
2018-11-15 12:35:00,45.63,45.8,45.54,45.79,22642.0,43.1378,43.2985,43.0527,43.289,22642.0
2018-11-15 12:40:00,45.75,45.75,45.49,45.49,12800.0,43.2512,43.2512,43.0054,43.0054,12800.0
2018-11-15 12:45:00,45.53,45.55,45.44,45.55,5400.0,43.0432,43.0622,42.9582,43.0622,5400.0
2018-11-15 12:50:00,45.58,45.63,45.29,45.29,6542.0,43.0905,43.1378,42.8164,42.8164,6542.0
2018-11-15 12:55:00,45.3,45.32,45.16,45.25,25590.0,42.8258,42.8447,42.6935,42.7785,25590.0
2018-11-15 13:00:00,45.32,45.35,45.09,45.18,5400.0,42.8447,42.8731,42.6273,42.7124,5400.0
2018-11-15 13:05:00,45.16,45.16,44.93,44.99,17320.0,42.6935,42.6935,42.476,42.5327,17320.0
2018-11-15 13:10:00,44.96,45.2,44.95,45.2,7788.0,42.5044,42.7313,42.4949,42.7313,7788.0
2018-11-15 13:15:00,45.2,45.67,45.09,45.56,58908.0,42.7313,43.1756,42.6273,43.0716,58908.0
2018-11-15 13:20:00,45.58,46.21,45.57,46.16,72106.0,43.0905,43.6861,43.0811,43.6388,72106.0
2018-11-15 13:25:00,46.2,46.32,46.1,46.3,35700.0,43.6767,43.7901,43.5821,43.7712,35700.0
2018-11-15 13:30:00,46.37,46.6,46.35,46.6,42278.0,43.8374,44.0548,43.8185,44.0548,42278.0
2018-11-15 13:35:00,46.53,46.6,46.38,46.41,16686.0,43.9886,44.0548,43.8468,43.8752,16686.0
2018-11-15 13:40:00,46.37,46.51,46.32,46.47,12154.0,43.8374,43.9697,43.7901,43.9319,12154.0
2018-11-15 13:45:00,46.5,46.6,46.18,46.19,12200.0,43.9603,44.0548,43.6577,43.6672,12200.0
2018-11-15 13:50:00,46.21,46.63,46.21,46.55,31166.0,43.6861,44.0832,43.6861,44.0075,31166.0
2018-11-15 13:55:00,46.52,46.79,46.52,46.65,11942.0,43.9792,44.2344,43.9792,44.1021,11942.0
2018-11-15 14:00:00,46.68,46.73,46.55,46.58,19104.0,44.1304,44.1777,44.0075,44.0359,19104.0
2018-11-15 14:05:00,46.62,46.78,46.6,46.7,55628.0,44.0737,44.225,44.0548,44.1493,55628.0
2018-11-15 14:10:00,46.7,46.71,46.58,46.68,11254.0,44.1493,44.1588,44.0359,44.1304,11254.0
2018-11-15 14:15:00,46.72,46.72,46.46,46.52,16428.0,44.1683,44.1683,43.9225,43.9792,16428.0
2018-11-15 14:20:00,46.52,46.71,46.5,46.62,14940.0,43.9792,44.1588,43.9603,44.0737,14940.0
2018-11-15 14:25:00,46.64,47.06,46.64,47.02,22794.0,44.0926,44.4897,44.0926,44.4519,22794.0
2018-11-15 14:30:00,46.99,47.24,46.99,47.17,42870.0,44.4235,44.6599,44.4235,44.5937,42870.0
2018-11-15 14:35:00,47.17,47.17,46.87,46.93,82618.0,44.5937,44.5937,44.3101,44.3668,82618.0
2018-11-15 14:40:00,46.93,46.96,46.82,46.86,15300.0,44.3668,44.3951,44.2628,44.3006,15300.0
2018-11-15 14:45:00,46.88,47.12,46.88,47.02,19674.0,44.3195,44.5464,44.3195,44.4519,19674.0
2018-11-15 14:50:00,47.01,47.04,46.7,46.79,35348.0,44.4424,44.4708,44.1493,44.2344,35348.0
2018-11-15 14:55:00,46.82,46.93,46.74,46.83,12584.0,44.2628,44.3668,44.1872,44.2722,12584.0
2018-11-15 15:00:00,46.77,46.85,46.13,46.32,65916.0,44.2155,44.2912,43.6105,43.7901,65916.0
2018-11-15 15:05:00,46.31,46.64,46.31,46.58,69098.0,43.7806,44.0926,43.7806,44.0359,69098.0
2018-11-15 15:10:00,46.55,46.9,46.55,46.88,36902.0,44.0075,44.3384,44.0075,44.3195,36902.0
2018-11-15 15:15:00,46.91,46.91,46.52,46.52,13784.0,44.3479,44.3479,43.9792,43.9792,13784.0
2018-11-15 15:20:00,46.52,46.58,46.2,46.37,33248.0,43.9792,44.0359,43.6767,43.8374,33248.0
2018-11-15 15:25:00,46.43,46.59,46.35,46.35,13884.0,43.8941,44.0454,43.8185,43.8185,13884.0
2018-11-15 15:30:00,46.37,46.77,46.37,46.6,11498.0,43.8374,44.2155,43.8374,44.0548,11498.0
2018-11-15 15:35:00,46.59,46.76,46.59,46.76,19410.0,44.0454,44.2061,44.0454,44.2061,19410.0
2018-11-15 15:40:00,46.7,46.77,46.47,46.59,13922.0,44.1493,44.2155,43.9319,44.0454,13922.0
2018-11-15 15:45:00,46.62,46.63,46.46,46.51,26824.0,44.0737,44.0832,43.9225,43.9697,26824.0
2018-11-15 15:50:00,46.51,46.84,46.5,46.77,17170.0,43.9697,44.2817,43.9603,44.2155,17170.0
2018-11-15 15:55:00,46.73,46.91,46.52,46.89,51642.0,44.1777,44.3479,43.9792,44.329,51642.0
2018-11-16 09:30:00,46.33,46.49,46.26,46.26,102504.0,43.7996,43.9508,43.7334,43.7334,102504.0
2018-11-16 09:35:00,46.28,46.3,46.1,46.12,13256.0,43.7523,43.7712,43.5821,43.601,13256.0
2018-11-16 09:40:00,46.14,46.41,46.1,46.38,37956.0,43.6199,43.8752,43.5821,43.8468,37956.0
2018-11-16 09:45:00,46.44,46.74,46.37,46.69,75860.0,43.9035,44.1872,43.8374,44.1399,75860.0
2018-11-16 09:50:00,46.65,46.86,46.63,46.82,27294.0,44.1021,44.3006,44.0832,44.2628,27294.0
2018-11-16 09:55:00,46.82,46.93,46.69,46.92,52106.0,44.2628,44.3668,44.1399,44.3573,52106.0
2018-11-16 10:00:00,46.87,47.04,46.83,47.04,35204.0,44.3101,44.4708,44.2722,44.4708,35204.0
2018-11-16 10:05:00,46.99,46.99,46.73,46.77,32926.0,44.4235,44.4235,44.1777,44.2155,32926.0
2018-11-16 10:10:00,46.8,46.88,46.74,46.88,14052.0,44.2439,44.3195,44.1872,44.3195,14052.0
2018-11-16 10:15:00,47.03,47.13,46.96,46.97,15714.0,44.4613,44.5559,44.3951,44.4046,15714.0
2018-11-16 10:20:00,46.98,47.09,46.96,46.99,19010.0,44.4141,44.518,44.3951,44.4235,19010.0
2018-11-16 10:25:00,47.1,47.17,46.96,47.05,17118.0,44.5275,44.5937,44.3951,44.4802,17118.0
2018-11-16 10:30:00,47.08,47.42,47.04,47.38,31332.0,44.5086,44.83,44.4708,44.7922,31332.0
2018-11-16 10:35:00,47.38,47.55,47.38,47.44,37292.0,44.7922,44.9529,44.7922,44.8489,37292.0
2018-11-16 10:40:00,47.44,47.51,47.44,47.48,18320.0,44.8489,44.9151,44.8489,44.8867,18320.0
2018-11-16 10:45:00,47.53,47.54,47.35,47.35,16850.0,44.934,44.9435,44.7638,44.7638,16850.0
2018-11-16 10:50:00,47.34,47.37,47.29,47.37,23720.0,44.7544,44.7828,44.7071,44.7828,23720.0
2018-11-16 10:55:00,47.4,47.43,47.24,47.24,19332.0,44.8111,44.8395,44.6599,44.6599,19332.0
2018-11-16 11:00:00,47.34,47.34,47.16,47.23,13410.0,44.7544,44.7544,44.5842,44.6504,13410.0
2018-11-16 11:05:00,47.24,47.33,47.23,47.26,8876.0,44.6599,44.7449,44.6504,44.6788,8876.0
2018-11-16 11:10:00,47.22,47.22,47.07,47.15,12104.0,44.6409,44.6409,44.4991,44.5748,12104.0
2018-11-16 11:15:00,47.16,47.21,47.13,47.13,11200.0,44.5842,44.6315,44.5559,44.5559,11200.0
2018-11-16 11:20:00,47.1,47.12,46.93,47.03,24230.0,44.5275,44.5464,44.3668,44.4613,24230.0
2018-11-16 11:25:00,47.08,47.12,47.02,47.12,6060.0,44.5086,44.5464,44.4519,44.5464,6060.0
2018-11-16 11:30:00,47.02,47.1,46.88,47.0,18686.0,44.4519,44.5275,44.3195,44.433,18686.0
2018-11-16 11:35:00,46.93,47.02,46.92,46.94,32020.0,44.3668,44.4519,44.3573,44.3762,32020.0
2018-11-16 11:40:00,46.94,46.94,46.8,46.83,16702.0,44.3762,44.3762,44.2439,44.2722,16702.0
2018-11-16 11:45:00,46.84,46.92,46.84,46.85,10984.0,44.2817,44.3573,44.2817,44.2912,10984.0
2018-11-16 11:50:00,46.85,46.85,46.71,46.83,10182.0,44.2912,44.2912,44.1588,44.2722,10182.0
2018-11-16 11:55:00,46.81,47.01,46.8,46.94,9474.0,44.2533,44.4424,44.2439,44.3762,9474.0
2018-11-16 12:00:00,46.95,46.96,46.74,46.76,12276.0,44.3857,44.3951,44.1872,44.2061,12276.0
2018-11-16 12:05:00,46.86,47.1,46.84,47.1,23046.0,44.3006,44.5275,44.2817,44.5275,23046.0
2018-11-16 12:10:00,47.07,47.1,46.92,46.92,6316.0,44.4991,44.5275,44.3573,44.3573,6316.0
2018-11-16 12:15:00,46.97,46.99,46.8,46.98,16760.0,44.4046,44.4235,44.2439,44.4141,16760.0
2018-11-16 12:20:00,46.97,47.04,46.95,46.97,36400.0,44.4046,44.4708,44.3857,44.4046,36400.0
2018-11-16 12:25:00,46.99,47.01,46.87,46.88,5012.0,44.4235,44.4424,44.3101,44.3195,5012.0
2018-11-16 12:30:00,46.76,47.24,46.76,47.24,19252.0,44.2061,44.6599,44.2061,44.6599,19252.0
2018-11-16 12:35:00,47.25,47.83,47.25,47.65,81694.0,44.6693,45.2176,44.6693,45.0475,81694.0
2018-11-16 12:40:00,47.68,47.85,47.58,47.68,30300.0,45.0758,45.2365,44.9813,45.0758,30300.0
2018-11-16 12:45:00,47.68,48.1,47.68,47.91,85714.0,45.0758,45.4729,45.0758,45.2933,85714.0
2018-11-16 12:50:00,47.94,47.94,47.79,47.82,22200.0,45.3216,45.3216,45.1798,45.2082,22200.0
2018-11-16 12:55:00,47.73,47.78,47.7,47.77,6308.0,45.1231,45.1704,45.0947,45.1609,6308.0
2018-11-16 13:00:00,47.87,47.87,47.55,47.58,45896.0,45.2554,45.2554,44.9529,44.9813,45896.0
2018-11-16 13:05:00,47.6,47.63,47.25,47.37,23300.0,45.0002,45.0286,44.6693,44.7828,23300.0
2018-11-16 13:10:00,47.44,47.5,47.42,47.44,11818.0,44.8489,44.9057,44.83,44.8489,11818.0
2018-11-16 13:15:00,47.48,47.48,47.35,47.35,3820.0,44.8867,44.8867,44.7638,44.7638,3820.0
2018-11-16 13:20:00,47.38,47.41,47.27,47.41,16522.0,44.7922,44.8206,44.6882,44.8206,16522.0
2018-11-16 13:25:00,47.33,47.39,47.21,47.28,33400.0,44.7449,44.8017,44.6315,44.6977,33400.0
2018-11-16 13:30:00,47.26,47.26,47.18,47.21,5940.0,44.6788,44.6788,44.6031,44.6315,5940.0
2018-11-16 13:35:00,47.1,47.3,47.08,47.23,10976.0,44.5275,44.7166,44.5086,44.6504,10976.0
2018-11-16 13:40:00,47.31,47.31,46.91,47.1,29932.0,44.726,44.726,44.3479,44.5275,29932.0
2018-11-16 13:45:00,47.01,47.14,47.01,47.13,10000.0,44.4424,44.5653,44.4424,44.5559,10000.0
2018-11-16 13:50:00,47.15,47.18,47.02,47.08,21260.0,44.5748,44.6031,44.4519,44.5086,21260.0
2018-11-16 13:55:00,47.13,47.23,47.12,47.22,10232.0,44.5559,44.6504,44.5464,44.6409,10232.0
2018-11-16 14:00:00,47.27,47.35,47.24,47.34,8160.0,44.6882,44.7638,44.6599,44.7544,8160.0
2018-11-16 14:05:00,47.44,47.48,47.36,47.38,6822.0,44.8489,44.8867,44.7733,44.7922,6822.0
2018-11-16 14:10:00,47.42,47.45,47.32,47.32,7000.0,44.83,44.8584,44.7355,44.7355,7000.0
2018-11-16 14:15:00,47.24,47.49,47.23,47.47,8644.0,44.6599,44.8962,44.6504,44.8773,8644.0
2018-11-16 14:20:00,47.36,47.4,47.26,47.26,4578.0,44.7733,44.8111,44.6788,44.6788,4578.0
2018-11-16 14:25:00,47.21,47.62,47.21,47.54,8380.0,44.6315,45.0191,44.6315,44.9435,8380.0
2018-11-16 14:30:00,47.6,47.64,47.6,47.63,6300.0,45.0002,45.038,45.0002,45.0286,6300.0
2018-11-16 14:35:00,47.6,47.67,47.57,47.65,8748.0,45.0002,45.0664,44.9718,45.0475,8748.0
2018-11-16 14:40:00,47.6,47.61,47.57,47.59,5000.0,45.0002,45.0096,44.9718,44.9907,5000.0
2018-11-16 14:45:00,47.66,47.72,47.6,47.72,9814.0,45.0569,45.1136,45.0002,45.1136,9814.0
2018-11-16 14:50:00,47.72,47.72,47.55,47.55,7600.0,45.1136,45.1136,44.9529,44.9529,7600.0
2018-11-16 14:55:00,47.58,47.62,47.54,47.59,2200.0,44.9813,45.0191,44.9435,44.9907,2200.0
2018-11-16 15:00:00,47.56,47.7,47.55,47.58,18500.0,44.9624,45.0947,44.9529,44.9813,18500.0
2018-11-16 15:05:00,47.52,47.64,47.49,47.56,10336.0,44.9246,45.038,44.8962,44.9624,10336.0
2018-11-16 15:10:00,47.57,47.69,47.57,47.69,4600.0,44.9718,45.0853,44.9718,45.0853,4600.0
2018-11-16 15:15:00,47.73,47.8,47.73,47.8,8984.0,45.1231,45.1893,45.1231,45.1893,8984.0
2018-11-16 15:20:00,47.8,47.81,47.75,47.8,14604.0,45.1893,45.1987,45.142,45.1893,14604.0
2018-11-16 15:25:00,47.81,47.84,47.73,47.74,29458.0,45.1987,45.2271,45.1231,45.1325,29458.0
2018-11-16 15:30:00,47.74,47.74,47.63,47.63,28338.0,45.1325,45.1325,45.0286,45.0286,28338.0
2018-11-16 15:35:00,47.64,47.77,47.64,47.75,26158.0,45.038,45.1609,45.038,45.142,26158.0
2018-11-16 15:40:00,47.77,47.82,47.72,47.77,11110.0,45.1609,45.2082,45.1136,45.1609,11110.0
2018-11-16 15:45:00,47.77,47.83,47.63,47.65,16200.0,45.1609,45.2176,45.0286,45.0475,16200.0
2018-11-16 15:50:00,47.66,47.69,47.51,47.59,41302.0,45.0569,45.0853,44.9151,44.9907,41302.0
2018-11-16 15:55:00,47.55,47.62,47.41,47.62,49084.0,44.9529,45.0191,44.8206,45.0191,49084.0
2018-11-19 09:30:00,47.32,47.37,47.07,47.12,52616.0,44.7355,44.7828,44.4991,44.5464,52616.0
2018-11-19 09:35:00,47.07,47.33,47.01,47.29,22384.0,44.4991,44.7449,44.4424,44.7071,22384.0
2018-11-19 09:40:00,47.25,47.45,47.24,47.27,29930.0,44.6693,44.8584,44.6599,44.6882,29930.0
2018-11-19 09:45:00,47.24,47.29,47.16,47.16,8800.0,44.6599,44.7071,44.5842,44.5842,8800.0
2018-11-19 09:50:00,47.15,47.15,46.85,46.87,41814.0,44.5748,44.5748,44.2912,44.3101,41814.0
2018-11-19 09:55:00,46.88,46.97,46.8,46.97,22302.0,44.3195,44.4046,44.2439,44.4046,22302.0
2018-11-19 10:00:00,46.95,46.95,46.69,46.69,27076.0,44.3857,44.3857,44.1399,44.1399,27076.0
2018-11-19 10:05:00,46.7,46.7,46.49,46.57,15832.0,44.1493,44.1493,43.9508,44.0264,15832.0
2018-11-19 10:10:00,46.44,46.56,46.44,46.5,14586.0,43.9035,44.017,43.9035,43.9603,14586.0
2018-11-19 10:15:00,46.51,46.63,46.51,46.52,9282.0,43.9697,44.0832,43.9697,43.9792,9282.0
2018-11-19 10:20:00,46.49,46.49,46.13,46.22,22560.0,43.9508,43.9508,43.6105,43.6956,22560.0
2018-11-19 10:25:00,46.26,46.26,46.18,46.24,2146.0,43.7334,43.7334,43.6577,43.7145,2146.0
2018-11-19 10:30:00,46.22,46.23,45.94,46.01,31466.0,43.6956,43.705,43.4309,43.497,31466.0
2018-11-19 10:35:00,46.05,46.21,46.02,46.2,8648.0,43.5348,43.6861,43.5065,43.6767,8648.0
2018-11-19 10:40:00,46.22,46.29,46.11,46.24,9616.0,43.6956,43.7617,43.5916,43.7145,9616.0
2018-11-19 10:45:00,46.29,46.29,46.15,46.27,4998.0,43.7617,43.7617,43.6294,43.7428,4998.0
2018-11-19 10:50:00,46.26,46.55,46.26,46.43,18314.0,43.7334,44.0075,43.7334,43.8941,18314.0
2018-11-19 10:55:00,46.47,46.47,46.41,46.44,5852.0,43.9319,43.9319,43.8752,43.9035,5852.0
2018-11-19 11:00:00,46.51,46.52,46.26,46.26,7292.0,43.9697,43.9792,43.7334,43.7334,7292.0
2018-11-19 11:05:00,46.3,46.48,46.3,46.35,14102.0,43.7712,43.9414,43.7712,43.8185,14102.0
2018-11-19 11:10:00,46.35,46.35,46.1,46.13,19156.0,43.8185,43.8185,43.5821,43.6105,19156.0
2018-11-19 11:15:00,46.06,46.17,46.04,46.17,6722.0,43.5443,43.6483,43.5254,43.6483,6722.0
2018-11-19 11:20:00,46.1,46.1,46.04,46.04,2498.0,43.5821,43.5821,43.5254,43.5254,2498.0
2018-11-19 11:25:00,46.0,46.0,45.86,45.97,29350.0,43.4876,43.4876,43.3552,43.4592,29350.0
2018-11-19 11:30:00,45.93,45.99,45.88,45.92,18722.0,43.4214,43.4781,43.3741,43.4119,18722.0
2018-11-19 11:35:00,45.92,46.0,45.85,45.85,4430.0,43.4119,43.4876,43.3458,43.3458,4430.0
2018-11-19 11:40:00,45.83,45.86,45.64,45.81,15122.0,43.3269,43.3552,43.1472,43.308,15122.0
2018-11-19 11:45:00,45.76,45.81,45.66,45.76,7814.0,43.2607,43.308,43.1661,43.2607,7814.0
2018-11-19 11:50:00,45.68,45.72,45.25,45.27,33788.0,43.1851,43.2229,42.7785,42.7974,33788.0
2018-11-19 11:55:00,45.38,45.5,45.3,45.38,29750.0,42.9014,43.0149,42.8258,42.9014,29750.0
2018-11-19 12:00:00,45.43,45.43,45.13,45.13,24190.0,42.9487,42.9487,42.6651,42.6651,24190.0
2018-11-19 12:05:00,45.19,45.2,44.94,45.12,60368.0,42.7218,42.7313,42.4855,42.6556,60368.0
2018-11-19 12:10:00,45.11,45.38,45.1,45.19,53668.0,42.6462,42.9014,42.6367,42.7218,53668.0
2018-11-19 12:15:00,45.18,45.25,45.13,45.22,11932.0,42.7124,42.7785,42.6651,42.7502,11932.0
2018-11-19 12:20:00,45.26,45.36,45.18,45.18,14588.0,42.788,42.8825,42.7124,42.7124,14588.0
2018-11-19 12:25:00,45.1,45.27,45.06,45.27,7268.0,42.6367,42.7974,42.5989,42.7974,7268.0
2018-11-19 12:30:00,45.16,45.16,44.97,45.02,21716.0,42.6935,42.6935,42.5138,42.5611,21716.0
2018-11-19 12:35:00,45.03,45.37,45.03,45.37,12600.0,42.5706,42.892,42.5706,42.892,12600.0
2018-11-19 12:40:00,45.42,45.45,45.35,45.39,22090.0,42.9393,42.9676,42.8731,42.9109,22090.0
2018-11-19 12:45:00,45.38,45.38,45.24,45.24,16000.0,42.9014,42.9014,42.7691,42.7691,16000.0
2018-11-19 12:50:00,45.24,45.45,45.12,45.32,25916.0,42.7691,42.9676,42.6556,42.8447,25916.0
2018-11-19 12:55:00,45.31,45.35,45.23,45.32,7144.0,42.8353,42.8731,42.7596,42.8447,7144.0
2018-11-19 13:00:00,45.32,45.32,45.18,45.3,11616.0,42.8447,42.8447,42.7124,42.8258,11616.0
2018-11-19 13:05:00,45.38,45.38,44.97,44.99,16304.0,42.9014,42.9014,42.5138,42.5327,16304.0
2018-11-19 13:10:00,44.99,45.22,44.99,45.14,13280.0,42.5327,42.7502,42.5327,42.6745,13280.0
2018-11-19 13:15:00,45.1,45.13,44.91,45.13,21792.0,42.6367,42.6651,42.4571,42.6651,21792.0
2018-11-19 13:20:00,45.22,45.25,45.03,45.03,5800.0,42.7502,42.7785,42.5706,42.5706,5800.0
2018-11-19 13:25:00,45.08,45.08,44.95,44.99,14964.0,42.6178,42.6178,42.4949,42.5327,14964.0
2018-11-19 13:30:00,44.94,45.04,44.73,44.85,36030.0,42.4855,42.58,42.2869,42.4004,36030.0
2018-11-19 13:35:00,44.85,45.32,44.85,45.27,38410.0,42.4004,42.8447,42.4004,42.7974,38410.0
2018-11-19 13:40:00,45.27,45.27,45.18,45.26,16334.0,42.7974,42.7974,42.7124,42.788,16334.0
2018-11-19 13:45:00,45.37,45.37,45.16,45.24,13400.0,42.892,42.892,42.6935,42.7691,13400.0
2018-11-19 13:50:00,45.11,45.13,45.0,45.02,9930.0,42.6462,42.6651,42.5422,42.5611,9930.0
2018-11-19 13:55:00,45.03,45.1,44.93,44.93,23554.0,42.5706,42.6367,42.476,42.476,23554.0
2018-11-19 14:00:00,44.96,44.96,44.7,44.7,29200.0,42.5044,42.5044,42.2586,42.2586,29200.0
2018-11-19 14:05:00,44.76,45.0,44.67,45.0,20320.0,42.3153,42.5422,42.2302,42.5422,20320.0
2018-11-19 14:10:00,44.85,44.85,44.7,44.74,21770.0,42.4004,42.4004,42.2586,42.2964,21770.0
2018-11-19 14:15:00,44.67,45.0,44.66,44.85,11202.0,42.2302,42.5422,42.2208,42.4004,11202.0
2018-11-19 14:20:00,44.86,44.94,44.74,44.94,16314.0,42.4098,42.4855,42.2964,42.4855,16314.0
2018-11-19 14:25:00,44.98,45.1,44.98,45.05,11240.0,42.5233,42.6367,42.5233,42.5895,11240.0
2018-11-19 14:30:00,44.99,45.08,44.84,45.0,12600.0,42.5327,42.6178,42.3909,42.5422,12600.0
2018-11-19 14:35:00,44.87,45.21,44.84,45.21,14252.0,42.4193,42.7407,42.3909,42.7407,14252.0
2018-11-19 14:40:00,45.25,45.27,45.1,45.11,21972.0,42.7785,42.7974,42.6367,42.6462,21972.0
2018-11-19 14:45:00,45.07,45.35,45.06,45.24,10574.0,42.6084,42.8731,42.5989,42.7691,10574.0
2018-11-19 14:50:00,45.27,45.37,45.16,45.36,7342.0,42.7974,42.892,42.6935,42.8825,7342.0
2018-11-19 14:55:00,45.38,45.42,45.24,45.35,22700.0,42.9014,42.9393,42.7691,42.8731,22700.0
2018-11-19 15:00:00,45.33,45.42,45.1,45.38,20298.0,42.8542,42.9393,42.6367,42.9014,20298.0
2018-11-19 15:05:00,45.33,45.49,45.33,45.37,17274.0,42.8542,43.0054,42.8542,42.892,17274.0
2018-11-19 15:10:00,45.35,45.73,45.35,45.67,25370.0,42.8731,43.2323,42.8731,43.1756,25370.0
2018-11-19 15:15:00,45.68,45.7,45.51,45.56,21748.0,43.1851,43.204,43.0243,43.0716,21748.0
2018-11-19 15:20:00,45.62,45.7,45.58,45.58,13800.0,43.1283,43.204,43.0905,43.0905,13800.0
2018-11-19 15:25:00,45.6,45.62,45.37,45.43,21604.0,43.1094,43.1283,42.892,42.9487,21604.0
2018-11-19 15:30:00,45.49,45.51,45.31,45.33,21600.0,43.0054,43.0243,42.8353,42.8542,21600.0
2018-11-19 15:35:00,45.3,45.36,45.2,45.27,29626.0,42.8258,42.8825,42.7313,42.7974,29626.0
2018-11-19 15:40:00,45.26,45.26,44.99,45.05,27936.0,42.788,42.788,42.5327,42.5895,27936.0
2018-11-19 15:45:00,44.99,45.1,44.91,45.06,33148.0,42.5327,42.6367,42.4571,42.5989,33148.0
2018-11-19 15:50:00,45.04,45.12,44.94,45.08,63134.0,42.58,42.6556,42.4855,42.6178,63134.0
2018-11-19 15:55:00,45.06,45.35,45.05,45.33,109362.0,42.5989,42.8731,42.5895,42.8542,109362.0
2018-11-20 09:30:00,43.32,43.39,42.91,43.06,246980.0,40.954,41.0201,40.5663,40.7082,246980.0
2018-11-20 09:35:00,43.1,43.22,42.94,43.2,59896.0,40.746,40.8594,40.5947,40.8405,59896.0
2018-11-20 09:40:00,43.17,43.37,43.02,43.23,51178.0,40.8121,41.0012,40.6703,40.8689,51178.0
2018-11-20 09:45:00,43.19,43.31,42.9,42.91,55064.0,40.8311,40.9445,40.5569,40.5663,55064.0
2018-11-20 09:50:00,42.91,42.93,42.6,42.73,57752.0,40.5663,40.5853,40.2733,40.3962,57752.0
2018-11-20 09:55:00,42.69,42.75,42.49,42.75,130176.0,40.3584,40.4151,40.1693,40.4151,130176.0
2018-11-20 10:00:00,42.7,42.88,42.61,42.67,26140.0,40.3678,40.538,40.2827,40.3395,26140.0
2018-11-20 10:05:00,42.63,42.63,42.32,42.4,80896.0,40.3016,40.3016,40.0086,40.0842,80896.0
2018-11-20 10:10:00,42.34,42.34,42.1,42.12,86218.0,40.0275,40.0275,39.8006,39.8195,86218.0
2018-11-20 10:15:00,42.09,42.5,42.07,42.49,30512.0,39.7911,40.1787,39.7722,40.1693,30512.0
2018-11-20 10:20:00,42.51,42.73,42.5,42.63,85326.0,40.1882,40.3962,40.1787,40.3016,85326.0
2018-11-20 10:25:00,42.62,42.8,42.59,42.72,158860.0,40.2922,40.4624,40.2638,40.3867,158860.0
2018-11-20 10:30:00,42.7,42.87,42.6,42.66,61634.0,40.3678,40.5285,40.2733,40.33,61634.0
2018-11-20 10:35:00,42.71,42.94,42.69,42.91,46224.0,40.3773,40.5947,40.3584,40.5663,46224.0
2018-11-20 10:40:00,42.92,43.16,42.92,43.13,73514.0,40.5758,40.8027,40.5758,40.7743,73514.0
2018-11-20 10:45:00,43.18,43.18,42.96,43.12,20716.0,40.8216,40.8216,40.6136,40.7649,20716.0
2018-11-20 10:50:00,43.12,43.52,43.05,43.46,92274.0,40.7649,41.143,40.6987,41.0863,92274.0
2018-11-20 10:55:00,43.47,43.55,43.38,43.55,61870.0,41.0958,41.1714,41.0107,41.1714,61870.0
2018-11-20 11:00:00,43.5,43.58,43.26,43.26,27442.0,41.1241,41.1998,40.8972,40.8972,27442.0
2018-11-20 11:05:00,43.29,43.51,43.24,43.42,39144.0,40.9256,41.1336,40.8783,41.0485,39144.0
2018-11-20 11:10:00,43.47,43.51,43.28,43.28,28152.0,41.0958,41.1336,40.9161,40.9161,28152.0
2018-11-20 11:15:00,43.24,43.24,42.98,43.02,41010.0,40.8783,40.8783,40.6325,40.6703,41010.0
2018-11-20 11:20:00,42.99,43.08,42.9,42.99,22814.0,40.642,40.7271,40.5569,40.642,22814.0
2018-11-20 11:25:00,42.92,42.97,42.72,42.72,25340.0,40.5758,40.6231,40.3867,40.3867,25340.0
2018-11-20 11:30:00,42.73,42.8,42.6,42.6,5800.0,40.3962,40.4624,40.2733,40.2733,5800.0
2018-11-20 11:35:00,42.65,43.01,42.62,42.99,44200.0,40.3205,40.6609,40.2922,40.642,44200.0
2018-11-20 11:40:00,43.02,43.32,43.0,43.32,47950.0,40.6703,40.954,40.6514,40.954,47950.0
2018-11-20 11:45:00,43.35,43.42,43.21,43.22,16394.0,40.9823,41.0485,40.85,40.8594,16394.0
2018-11-20 11:50:00,43.23,43.23,43.04,43.1,12412.0,40.8689,40.8689,40.6892,40.746,12412.0
2018-11-20 11:55:00,43.13,43.4,43.13,43.24,23068.0,40.7743,41.0296,40.7743,40.8783,23068.0
2018-11-20 12:00:00,43.3,43.63,43.22,43.58,32396.0,40.935,41.247,40.8594,41.1998,32396.0
2018-11-20 12:05:00,43.57,43.57,43.3,43.3,25222.0,41.1903,41.1903,40.935,40.935,25222.0
2018-11-20 12:10:00,43.31,43.34,43.16,43.16,14516.0,40.9445,40.9729,40.8027,40.8027,14516.0
2018-11-20 12:15:00,43.15,43.2,43.08,43.13,16340.0,40.7932,40.8405,40.7271,40.7743,16340.0
2018-11-20 12:20:00,43.05,43.06,42.96,43.05,13680.0,40.6987,40.7082,40.6136,40.6987,13680.0
2018-11-20 12:25:00,43.09,43.38,43.09,43.32,43200.0,40.7365,41.0107,40.7365,40.954,43200.0
2018-11-20 12:30:00,43.42,43.42,43.24,43.24,21900.0,41.0485,41.0485,40.8783,40.8783,21900.0
2018-11-20 12:35:00,43.19,43.28,43.11,43.13,6782.0,40.8311,40.9161,40.7554,40.7743,6782.0
2018-11-20 12:40:00,43.17,43.18,43.06,43.06,27104.0,40.8121,40.8216,40.7082,40.7082,27104.0
2018-11-20 12:45:00,43.0,43.01,42.9,43.01,20418.0,40.6514,40.6609,40.5569,40.6609,20418.0
2018-11-20 12:50:00,42.95,43.13,42.95,43.08,138000.0,40.6042,40.7743,40.6042,40.7271,138000.0
2018-11-20 12:55:00,43.02,43.02,42.85,42.9,11208.0,40.6703,40.6703,40.5096,40.5569,11208.0
2018-11-20 13:00:00,42.84,42.91,42.77,42.85,11100.0,40.5002,40.5663,40.434,40.5096,11100.0
2018-11-20 13:05:00,42.83,43.0,42.82,42.94,13026.0,40.4907,40.6514,40.4813,40.5947,13026.0
2018-11-20 13:10:00,42.94,42.94,42.74,42.9,11400.0,40.5947,40.5947,40.4056,40.5569,11400.0
2018-11-20 13:15:00,42.85,42.95,42.61,42.62,29900.0,40.5096,40.6042,40.2827,40.2922,29900.0
2018-11-20 13:20:00,42.64,42.64,42.46,42.52,40576.0,40.3111,40.3111,40.1409,40.1976,40576.0
2018-11-20 13:25:00,42.49,42.59,42.48,42.58,50212.0,40.1693,40.2638,40.1598,40.2544,50212.0
2018-11-20 13:30:00,42.57,42.65,42.51,42.63,20788.0,40.2449,40.3205,40.1882,40.3016,20788.0
2018-11-20 13:35:00,42.59,42.59,42.44,42.5,15768.0,40.2638,40.2638,40.122,40.1787,15768.0
2018-11-20 13:40:00,42.49,42.81,42.48,42.74,57920.0,40.1693,40.4718,40.1598,40.4056,57920.0
2018-11-20 13:45:00,42.76,42.8,42.67,42.74,25572.0,40.4245,40.4624,40.3395,40.4056,25572.0
2018-11-20 13:50:00,42.68,42.75,42.6,42.62,9840.0,40.3489,40.4151,40.2733,40.2922,9840.0
2018-11-20 13:55:00,42.62,42.65,42.5,42.5,22628.0,40.2922,40.3205,40.1787,40.1787,22628.0
2018-11-20 14:00:00,42.48,42.49,42.36,42.4,37294.0,40.1598,40.1693,40.0464,40.0842,37294.0
2018-11-20 14:05:00,42.39,42.41,42.15,42.15,101540.0,40.0747,40.0937,39.8479,39.8479,101540.0
2018-11-20 14:10:00,42.18,42.56,42.18,42.56,29020.0,39.8762,40.2355,39.8762,40.2355,29020.0
2018-11-20 14:15:00,42.51,42.62,42.46,42.55,19510.0,40.1882,40.2922,40.1409,40.226,19510.0
2018-11-20 14:20:00,42.52,42.54,42.35,42.45,16760.0,40.1976,40.2166,40.0369,40.1315,16760.0
2018-11-20 14:25:00,42.46,42.52,42.32,42.33,16400.0,40.1409,40.1976,40.0086,40.018,16400.0
2018-11-20 14:30:00,42.37,42.81,42.35,42.77,37932.0,40.0558,40.4718,40.0369,40.434,37932.0
2018-11-20 14:35:00,42.82,42.9,42.72,42.72,23564.0,40.4813,40.5569,40.3867,40.3867,23564.0
2018-11-20 14:40:00,42.72,42.74,42.4,42.41,25190.0,40.3867,40.4056,40.0842,40.0937,25190.0
2018-11-20 14:45:00,42.46,42.5,42.3,42.31,42144.0,40.1409,40.1787,39.9897,39.9991,42144.0
2018-11-20 14:50:00,42.33,42.49,42.3,42.34,37168.0,40.018,40.1693,39.9897,40.0275,37168.0
2018-11-20 14:55:00,42.25,42.42,42.23,42.34,19972.0,39.9424,40.1031,39.9235,40.0275,19972.0
2018-11-20 15:00:00,42.34,42.59,42.02,42.02,71312.0,40.0275,40.2638,39.725,39.725,71312.0
2018-11-20 15:05:00,42.0,42.04,41.78,42.02,95080.0,39.706,39.7439,39.4981,39.725,95080.0
2018-11-20 15:10:00,41.99,42.15,41.9,42.0,27992.0,39.6966,39.8479,39.6115,39.706,27992.0
2018-11-20 15:15:00,42.02,42.34,41.93,42.28,45834.0,39.725,40.0275,39.6399,39.9708,45834.0
2018-11-20 15:20:00,42.25,42.4,42.24,42.31,23186.0,39.9424,40.0842,39.9329,39.9991,23186.0
2018-11-20 15:25:00,42.27,42.59,42.12,42.45,32940.0,39.9613,40.2638,39.8195,40.1315,32940.0
2018-11-20 15:30:00,42.47,42.49,42.32,42.46,28916.0,40.1504,40.1693,40.0086,40.1409,28916.0
2018-11-20 15:35:00,42.42,42.63,42.38,42.62,44972.0,40.1031,40.3016,40.0653,40.2922,44972.0
2018-11-20 15:40:00,42.6,42.6,42.35,42.4,24698.0,40.2733,40.2733,40.0369,40.0842,24698.0
2018-11-20 15:45:00,42.4,42.5,42.22,42.27,37446.0,40.0842,40.1787,39.914,39.9613,37446.0
2018-11-20 15:50:00,42.28,42.36,42.08,42.21,42712.0,39.9708,40.0464,39.7817,39.9046,42712.0
2018-11-20 15:55:00,42.18,42.46,42.17,42.29,134116.0,39.8762,40.1409,39.8668,39.9802,134116.0
2018-11-21 09:30:00,43.02,43.16,42.9,42.95,116328.0,40.6703,40.8027,40.5569,40.6042,116328.0
2018-11-21 09:35:00,42.99,43.1,42.88,42.93,78810.0,40.642,40.746,40.538,40.5853,78810.0
2018-11-21 09:40:00,42.93,42.98,42.79,42.96,39106.0,40.5853,40.6325,40.4529,40.6136,39106.0
2018-11-21 09:45:00,42.97,43.04,42.93,42.95,27462.0,40.6231,40.6892,40.5853,40.6042,27462.0
2018-11-21 09:50:00,42.97,42.97,42.69,42.84,35030.0,40.6231,40.6231,40.3584,40.5002,35030.0
2018-11-21 09:55:00,42.86,43.0,42.81,43.0,19720.0,40.5191,40.6514,40.4718,40.6514,19720.0
2018-11-21 10:00:00,43.03,43.16,42.99,43.1,40336.0,40.6798,40.8027,40.642,40.746,40336.0
2018-11-21 10:05:00,43.09,43.11,42.88,42.91,38552.0,40.7365,40.7554,40.538,40.5663,38552.0
2018-11-21 10:10:00,42.96,43.0,42.8,42.88,18586.0,40.6136,40.6514,40.4624,40.538,18586.0
2018-11-21 10:15:00,42.86,43.12,42.86,43.12,13640.0,40.5191,40.7649,40.5191,40.7649,13640.0
2018-11-21 10:20:00,43.12,43.12,42.99,43.1,24814.0,40.7649,40.7649,40.642,40.746,24814.0
2018-11-21 10:25:00,43.13,43.16,43.03,43.09,27822.0,40.7743,40.8027,40.6798,40.7365,27822.0
2018-11-21 10:30:00,43.07,43.09,42.94,43.08,13542.0,40.7176,40.7365,40.5947,40.7271,13542.0
2018-11-21 10:35:00,43.05,43.07,42.96,43.04,7000.0,40.6987,40.7176,40.6136,40.6892,7000.0
2018-11-21 10:40:00,43.02,43.05,42.88,42.88,5000.0,40.6703,40.6987,40.538,40.538,5000.0
2018-11-21 10:45:00,42.87,42.88,42.72,42.83,22058.0,40.5285,40.538,40.3867,40.4907,22058.0
2018-11-21 10:50:00,42.84,42.86,42.79,42.86,11768.0,40.5002,40.5191,40.4529,40.5191,11768.0
2018-11-21 10:55:00,42.93,42.97,42.85,42.97,7790.0,40.5853,40.6231,40.5096,40.6231,7790.0
2018-11-21 11:00:00,42.88,43.01,42.84,43.01,8960.0,40.538,40.6609,40.5002,40.6609,8960.0
2018-11-21 11:05:00,42.99,43.09,42.99,43.04,10806.0,40.642,40.7365,40.642,40.6892,10806.0
2018-11-21 11:10:00,43.06,43.24,43.06,43.22,35610.0,40.7082,40.8783,40.7082,40.8594,35610.0
2018-11-21 11:15:00,43.21,43.27,43.16,43.27,9260.0,40.85,40.9067,40.8027,40.9067,9260.0
2018-11-21 11:20:00,43.28,43.31,43.26,43.26,13248.0,40.9161,40.9445,40.8972,40.8972,13248.0
2018-11-21 11:25:00,43.3,43.32,43.11,43.15,12472.0,40.935,40.954,40.7554,40.7932,12472.0
2018-11-21 11:30:00,43.17,43.26,43.13,43.13,17558.0,40.8121,40.8972,40.7743,40.7743,17558.0
2018-11-21 11:35:00,43.16,43.16,43.08,43.08,6426.0,40.8027,40.8027,40.7271,40.7271,6426.0
2018-11-21 11:40:00,43.02,43.11,42.99,43.1,4850.0,40.6703,40.7554,40.642,40.746,4850.0
2018-11-21 11:45:00,43.09,43.15,43.08,43.15,8776.0,40.7365,40.7932,40.7271,40.7932,8776.0
2018-11-21 11:50:00,43.18,43.27,43.18,43.24,5800.0,40.8216,40.9067,40.8216,40.8783,5800.0
2018-11-21 11:55:00,43.22,43.22,43.07,43.12,11102.0,40.8594,40.8594,40.7176,40.7649,11102.0
2018-11-21 12:00:00,43.13,43.17,43.07,43.08,21414.0,40.7743,40.8121,40.7176,40.7271,21414.0
2018-11-21 12:05:00,43.0,43.04,42.99,42.99,2000.0,40.6514,40.6892,40.642,40.642,2000.0
2018-11-21 12:10:00,42.96,43.02,42.92,43.02,5400.0,40.6136,40.6703,40.5758,40.6703,5400.0
2018-11-21 12:15:00,43.02,43.02,42.95,42.95,10560.0,40.6703,40.6703,40.6042,40.6042,10560.0
2018-11-21 12:20:00,43.0,43.0,42.94,42.98,4000.0,40.6514,40.6514,40.5947,40.6325,4000.0
2018-11-21 12:25:00,43.02,43.02,42.98,42.99,5204.0,40.6703,40.6703,40.6325,40.642,5204.0
2018-11-21 12:30:00,42.98,43.01,42.97,43.0,4244.0,40.6325,40.6609,40.6231,40.6514,4244.0
2018-11-21 12:35:00,43.02,43.03,42.95,43.03,42130.0,40.6703,40.6798,40.6042,40.6798,42130.0
2018-11-21 12:40:00,43.07,43.18,43.07,43.13,21060.0,40.7176,40.8216,40.7176,40.7743,21060.0
2018-11-21 12:45:00,43.13,43.17,43.1,43.17,7200.0,40.7743,40.8121,40.746,40.8121,7200.0
2018-11-21 12:50:00,43.18,43.25,43.18,43.24,8196.0,40.8216,40.8878,40.8216,40.8783,8196.0
2018-11-21 12:55:00,43.24,43.25,43.21,43.21,2702.0,40.8783,40.8878,40.85,40.85,2702.0
2018-11-21 13:00:00,43.25,43.27,43.24,43.27,8714.0,40.8878,40.9067,40.8783,40.9067,8714.0
2018-11-21 13:05:00,43.29,43.29,43.24,43.24,4130.0,40.9256,40.9256,40.8783,40.8783,4130.0
2018-11-21 13:10:00,43.25,43.28,43.25,43.28,2240.0,40.8878,40.9161,40.8878,40.9161,2240.0
2018-11-21 13:15:00,43.24,43.27,43.2,43.26,1800.0,40.8783,40.9067,40.8405,40.8972,1800.0
2018-11-21 13:20:00,43.24,43.24,43.09,43.1,10802.0,40.8783,40.8783,40.7365,40.746,10802.0
2018-11-21 13:25:00,43.13,43.22,43.13,43.21,8000.0,40.7743,40.8594,40.7743,40.85,8000.0
2018-11-21 13:30:00,43.26,43.26,43.26,43.26,200.0,40.8972,40.8972,40.8972,40.8972,200.0
2018-11-21 13:35:00,43.2,43.27,43.2,43.25,5014.0,40.8405,40.9067,40.8405,40.8878,5014.0
2018-11-21 13:40:00,43.25,43.38,43.25,43.38,20730.0,40.8878,41.0107,40.8878,41.0107,20730.0
2018-11-21 13:45:00,43.38,43.38,43.27,43.27,14610.0,41.0107,41.0107,40.9067,40.9067,14610.0
2018-11-21 13:50:00,43.26,43.26,43.25,43.25,600.0,40.8972,40.8972,40.8878,40.8878,600.0
2018-11-21 13:55:00,43.24,43.28,43.21,43.27,6312.0,40.8783,40.9161,40.85,40.9067,6312.0
2018-11-21 14:00:00,43.23,43.23,43.13,43.13,6460.0,40.8689,40.8689,40.7743,40.7743,6460.0
2018-11-21 14:05:00,43.16,43.19,43.16,43.18,1406.0,40.8027,40.8311,40.8027,40.8216,1406.0
2018-11-21 14:10:00,43.18,43.24,43.15,43.15,3140.0,40.8216,40.8783,40.7932,40.7932,3140.0
2018-11-21 14:15:00,43.15,43.19,43.13,43.18,8280.0,40.7932,40.8311,40.7743,40.8216,8280.0
2018-11-21 14:20:00,43.17,43.21,43.16,43.19,3300.0,40.8121,40.85,40.8027,40.8311,3300.0
2018-11-21 14:25:00,43.23,43.25,43.22,43.22,3100.0,40.8689,40.8878,40.8594,40.8594,3100.0
2018-11-21 14:30:00,43.23,43.23,43.15,43.16,12850.0,40.8689,40.8689,40.7932,40.8027,12850.0
2018-11-21 14:35:00,43.12,43.17,43.12,43.16,7400.0,40.7649,40.8121,40.7649,40.8027,7400.0
2018-11-21 14:40:00,43.15,43.15,43.14,43.15,2466.0,40.7932,40.7932,40.7838,40.7932,2466.0
2018-11-21 14:45:00,43.12,43.13,43.1,43.1,1592.0,40.7649,40.7743,40.746,40.746,1592.0
2018-11-21 14:50:00,43.17,43.17,43.12,43.13,7200.0,40.8121,40.8121,40.7649,40.7743,7200.0
2018-11-21 14:55:00,43.1,43.12,43.07,43.07,1600.0,40.746,40.7649,40.7176,40.7176,1600.0
2018-11-21 15:00:00,43.1,43.13,43.06,43.08,6810.0,40.746,40.7743,40.7082,40.7271,6810.0
2018-11-21 15:05:00,43.07,43.18,43.07,43.16,2200.0,40.7176,40.8216,40.7176,40.8027,2200.0
2018-11-21 15:10:00,43.18,43.18,42.99,42.99,16500.0,40.8216,40.8216,40.642,40.642,16500.0
2018-11-21 15:15:00,43.01,43.02,42.94,42.94,10962.0,40.6609,40.6703,40.5947,40.5947,10962.0
2018-11-21 15:20:00,42.9,42.9,42.81,42.85,10874.0,40.5569,40.5569,40.4718,40.5096,10874.0
2018-11-21 15:25:00,42.91,42.91,42.79,42.79,8566.0,40.5663,40.5663,40.4529,40.4529,8566.0
2018-11-21 15:30:00,42.76,42.77,42.52,42.64,50346.0,40.4245,40.434,40.1976,40.3111,50346.0
2018-11-21 15:35:00,42.65,42.67,42.59,42.59,33888.0,40.3205,40.3395,40.2638,40.2638,33888.0
2018-11-21 15:40:00,42.57,42.57,42.36,42.38,23148.0,40.2449,40.2449,40.0464,40.0653,23148.0
2018-11-21 15:45:00,42.41,42.57,42.41,42.51,62278.0,40.0937,40.2449,40.0937,40.1882,62278.0
2018-11-21 15:50:00,42.54,42.54,42.42,42.45,18974.0,40.2166,40.2166,40.1031,40.1315,18974.0
2018-11-21 15:55:00,42.43,42.52,42.32,42.35,60310.0,40.1126,40.1976,40.0086,40.0369,60310.0
2018-11-23 09:30:00,41.56,41.64,41.35,41.64,133252.0,39.2901,39.3657,39.0916,39.3657,133252.0
2018-11-23 09:35:00,41.62,41.72,41.56,41.71,44716.0,39.3468,39.4413,39.2901,39.4319,44716.0
2018-11-23 09:40:00,41.66,41.76,41.64,41.74,18134.0,39.3846,39.4792,39.3657,39.4603,18134.0
2018-11-23 09:45:00,41.76,41.85,41.68,41.83,66076.0,39.4792,39.5642,39.4035,39.5453,66076.0
2018-11-23 09:50:00,41.76,41.83,41.71,41.74,23208.0,39.4792,39.5453,39.4319,39.4603,23208.0
2018-11-23 09:55:00,41.83,41.92,41.83,41.84,26366.0,39.5453,39.6304,39.5453,39.5548,26366.0
2018-11-23 10:00:00,41.81,41.83,41.78,41.8,12200.0,39.5264,39.5453,39.4981,39.517,12200.0
2018-11-23 10:05:00,41.79,41.83,41.77,41.8,13404.0,39.5075,39.5453,39.4886,39.517,13404.0
2018-11-23 10:10:00,41.88,41.88,41.68,41.75,26234.0,39.5926,39.5926,39.4035,39.4697,26234.0
2018-11-23 10:15:00,41.75,41.75,41.65,41.71,8000.0,39.4697,39.4697,39.3752,39.4319,8000.0
2018-11-23 10:20:00,41.69,41.73,41.52,41.54,24584.0,39.413,39.4508,39.2523,39.2712,24584.0
2018-11-23 10:25:00,41.55,41.58,41.43,41.51,14700.0,39.2806,39.309,39.1672,39.2428,14700.0
2018-11-23 10:30:00,41.5,41.69,41.45,41.65,55082.0,39.2334,39.413,39.1861,39.3752,55082.0
2018-11-23 10:35:00,41.68,41.71,41.63,41.68,11776.0,39.4035,39.4319,39.3563,39.4035,11776.0
2018-11-23 10:40:00,41.66,41.66,41.58,41.58,10348.0,39.3846,39.3846,39.309,39.309,10348.0
2018-11-23 10:45:00,41.58,41.63,41.57,41.58,3876.0,39.309,39.3563,39.2995,39.309,3876.0
2018-11-23 10:50:00,41.67,41.77,41.67,41.74,5696.0,39.3941,39.4886,39.3941,39.4603,5696.0
2018-11-23 10:55:00,41.73,41.76,41.7,41.7,6100.0,39.4508,39.4792,39.4224,39.4224,6100.0
2018-11-23 11:00:00,41.79,41.82,41.71,41.71,2200.0,39.5075,39.5359,39.4319,39.4319,2200.0
2018-11-23 11:05:00,41.81,41.84,41.8,41.84,7560.0,39.5264,39.5548,39.517,39.5548,7560.0
2018-11-23 11:10:00,41.83,41.84,41.79,41.79,1918.0,39.5453,39.5548,39.5075,39.5075,1918.0
2018-11-23 11:15:00,41.79,42.0,41.79,41.98,18398.0,39.5075,39.706,39.5075,39.6871,18398.0
2018-11-23 11:20:00,42.0,42.02,41.95,41.96,13278.0,39.706,39.725,39.6588,39.6682,13278.0
2018-11-23 11:25:00,41.99,42.03,41.96,42.01,4954.0,39.6966,39.7344,39.6682,39.7155,4954.0
2018-11-23 11:30:00,41.98,42.0,41.94,42.0,2600.0,39.6871,39.706,39.6493,39.706,2600.0
2018-11-23 11:35:00,41.89,41.89,41.85,41.85,1640.0,39.6021,39.6021,39.5642,39.5642,1640.0
2018-11-23 11:40:00,41.88,41.93,41.86,41.93,9778.0,39.5926,39.6399,39.5737,39.6399,9778.0
2018-11-23 11:45:00,41.96,42.0,41.95,41.97,15598.0,39.6682,39.706,39.6588,39.6777,15598.0
2018-11-23 11:50:00,41.96,41.98,41.81,41.9,13308.0,39.6682,39.6871,39.5264,39.6115,13308.0
2018-11-23 11:55:00,41.84,41.85,41.62,41.63,15538.0,39.5548,39.5642,39.3468,39.3563,15538.0
2018-11-23 12:00:00,41.6,41.6,41.56,41.57,3000.0,39.3279,39.3279,39.2901,39.2995,3000.0
2018-11-23 12:05:00,41.53,41.55,41.48,41.49,13536.0,39.2617,39.2806,39.2145,39.2239,13536.0
2018-11-23 12:10:00,41.49,41.61,41.49,41.6,12322.0,39.2239,39.3374,39.2239,39.3279,12322.0
2018-11-23 12:15:00,41.65,41.75,41.65,41.72,5490.0,39.3752,39.4697,39.3752,39.4413,5490.0
2018-11-23 12:20:00,41.72,41.79,41.72,41.74,10600.0,39.4413,39.5075,39.4413,39.4603,10600.0
2018-11-23 12:25:00,41.75,41.75,41.71,41.75,7896.0,39.4697,39.4697,39.4319,39.4697,7896.0
2018-11-23 12:30:00,41.69,41.7,41.64,41.7,6400.0,39.413,39.4224,39.3657,39.4224,6400.0
2018-11-23 12:35:00,41.73,41.85,41.7,41.81,83124.0,39.4508,39.5642,39.4224,39.5264,83124.0
2018-11-23 12:40:00,41.82,41.85,41.76,41.77,12600.0,39.5359,39.5642,39.4792,39.4886,12600.0
2018-11-23 12:45:00,41.8,41.84,41.69,41.69,6284.0,39.517,39.5548,39.413,39.413,6284.0
2018-11-23 12:50:00,41.71,41.72,41.52,41.53,4700.0,39.4319,39.4413,39.2523,39.2617,4700.0
2018-11-23 12:55:00,41.56,41.56,41.36,41.38,65214.0,39.2901,39.2901,39.101,39.1199,65214.0
2018-11-26 09:30:00,42.5,42.75,42.47,42.7,78536.0,40.1787,40.4151,40.1504,40.3678,78536.0
2018-11-26 09:35:00,42.76,42.84,42.59,42.82,66708.0,40.4245,40.5002,40.2638,40.4813,66708.0
2018-11-26 09:40:00,42.83,43.07,42.81,43.06,109036.0,40.4907,40.7176,40.4718,40.7082,109036.0
2018-11-26 09:45:00,43.09,43.14,42.97,43.14,63688.0,40.7365,40.7838,40.6231,40.7838,63688.0
2018-11-26 09:50:00,43.15,43.23,43.1,43.23,33026.0,40.7932,40.8689,40.746,40.8689,33026.0
2018-11-26 09:55:00,43.23,43.35,43.16,43.35,73298.0,40.8689,40.9823,40.8027,40.9823,73298.0
2018-11-26 10:00:00,43.34,43.36,43.24,43.32,51080.0,40.9729,40.9918,40.8783,40.954,51080.0
2018-11-26 10:05:00,43.33,43.36,43.27,43.3,35352.0,40.9634,40.9918,40.9067,40.935,35352.0
2018-11-26 10:10:00,43.3,43.31,43.24,43.3,82022.0,40.935,40.9445,40.8783,40.935,82022.0
2018-11-26 10:15:00,43.31,43.31,43.27,43.29,26350.0,40.9445,40.9445,40.9067,40.9256,26350.0
2018-11-26 10:20:00,43.28,43.29,43.26,43.28,17288.0,40.9161,40.9256,40.8972,40.9161,17288.0
2018-11-26 10:25:00,43.29,43.3,43.12,43.2,19540.0,40.9256,40.935,40.7649,40.8405,19540.0
2018-11-26 10:30:00,43.25,43.27,43.15,43.21,24600.0,40.8878,40.9067,40.7932,40.85,24600.0
2018-11-26 10:35:00,43.17,43.2,43.01,43.15,67460.0,40.8121,40.8405,40.6609,40.7932,67460.0
2018-11-26 10:40:00,43.14,43.22,43.1,43.19,30444.0,40.7838,40.8594,40.746,40.8311,30444.0
2018-11-26 10:45:00,43.25,43.25,43.17,43.2,2800.0,40.8878,40.8878,40.8121,40.8405,2800.0
2018-11-26 10:50:00,43.19,43.38,43.19,43.38,33654.0,40.8311,41.0107,40.8311,41.0107,33654.0
2018-11-26 10:55:00,43.38,43.38,43.34,43.35,8654.0,41.0107,41.0107,40.9729,40.9823,8654.0
2018-11-26 11:00:00,43.34,43.35,43.22,43.23,19184.0,40.9729,40.9823,40.8594,40.8689,19184.0
2018-11-26 11:05:00,43.18,43.25,43.17,43.2,5812.0,40.8216,40.8878,40.8121,40.8405,5812.0
2018-11-26 11:10:00,43.2,43.29,43.15,43.29,4580.0,40.8405,40.9256,40.7932,40.9256,4580.0
2018-11-26 11:15:00,43.27,43.27,43.18,43.19,3750.0,40.9067,40.9067,40.8216,40.8311,3750.0
2018-11-26 11:20:00,43.18,43.22,43.13,43.13,7220.0,40.8216,40.8594,40.7743,40.7743,7220.0
2018-11-26 11:25:00,43.15,43.15,43.0,43.04,26560.0,40.7932,40.7932,40.6514,40.6892,26560.0
2018-11-26 11:30:00,43.02,43.02,42.92,42.96,12516.0,40.6703,40.6703,40.5758,40.6136,12516.0
2018-11-26 11:35:00,42.89,42.9,42.7,42.77,33548.0,40.5474,40.5569,40.3678,40.434,33548.0
2018-11-26 11:40:00,42.78,42.83,42.77,42.82,5658.0,40.4434,40.4907,40.434,40.4813,5658.0
2018-11-26 11:45:00,42.81,42.81,42.74,42.76,10740.0,40.4718,40.4718,40.4056,40.4245,10740.0
2018-11-26 11:50:00,42.76,42.84,42.76,42.84,8900.0,40.4245,40.5002,40.4245,40.5002,8900.0
2018-11-26 11:55:00,42.85,42.91,42.84,42.88,17318.0,40.5096,40.5663,40.5002,40.538,17318.0
2018-11-26 12:00:00,42.9,42.91,42.88,42.88,25580.0,40.5569,40.5663,40.538,40.538,25580.0
2018-11-26 12:05:00,42.9,42.99,42.9,42.99,19696.0,40.5569,40.642,40.5569,40.642,19696.0
2018-11-26 12:10:00,43.01,43.01,42.85,42.88,29140.0,40.6609,40.6609,40.5096,40.538,29140.0
2018-11-26 12:15:00,42.89,42.89,42.78,42.79,5480.0,40.5474,40.5474,40.4434,40.4529,5480.0
2018-11-26 12:20:00,42.76,42.76,42.7,42.72,14454.0,40.4245,40.4245,40.3678,40.3867,14454.0
2018-11-26 12:25:00,42.65,42.67,42.65,42.67,5592.0,40.3205,40.3395,40.3205,40.3395,5592.0
2018-11-26 12:30:00,42.63,42.66,42.49,42.52,15000.0,40.3016,40.33,40.1693,40.1976,15000.0
2018-11-26 12:35:00,42.49,42.49,42.34,42.41,16312.0,40.1693,40.1693,40.0275,40.0937,16312.0
2018-11-26 12:40:00,42.42,42.47,42.37,42.47,10960.0,40.1031,40.1504,40.0558,40.1504,10960.0
2018-11-26 12:45:00,42.49,42.49,42.4,42.41,8770.0,40.1693,40.1693,40.0842,40.0937,8770.0
2018-11-26 12:50:00,42.41,42.43,42.4,42.4,10000.0,40.0937,40.1126,40.0842,40.0842,10000.0
2018-11-26 12:55:00,42.4,42.45,42.38,42.44,21366.0,40.0842,40.1315,40.0653,40.122,21366.0
2018-11-26 13:00:00,42.49,42.49,42.43,42.43,7258.0,40.1693,40.1693,40.1126,40.1126,7258.0
2018-11-26 13:05:00,42.37,42.44,42.35,42.41,11020.0,40.0558,40.122,40.0369,40.0937,11020.0
2018-11-26 13:10:00,42.54,42.62,42.53,42.6,11800.0,40.2166,40.2922,40.2071,40.2733,11800.0
2018-11-26 13:15:00,42.58,42.62,42.57,42.58,5900.0,40.2544,40.2922,40.2449,40.2544,5900.0
2018-11-26 13:20:00,42.6,42.7,42.6,42.7,10820.0,40.2733,40.3678,40.2733,40.3678,10820.0
2018-11-26 13:25:00,42.6,42.62,42.6,42.6,5980.0,40.2733,40.2922,40.2733,40.2733,5980.0
2018-11-26 13:30:00,42.62,42.63,42.59,42.62,6524.0,40.2922,40.3016,40.2638,40.2922,6524.0
2018-11-26 13:35:00,42.63,42.63,42.61,42.62,3200.0,40.3016,40.3016,40.2827,40.2922,3200.0
2018-11-26 13:40:00,42.56,42.58,42.55,42.56,10260.0,40.2355,40.2544,40.226,40.2355,10260.0
2018-11-26 13:45:00,42.72,42.77,42.7,42.77,19152.0,40.3867,40.434,40.3678,40.434,19152.0
2018-11-26 13:50:00,42.76,42.76,42.74,42.74,1098.0,40.4245,40.4245,40.4056,40.4056,1098.0
2018-11-26 13:55:00,42.76,42.86,42.76,42.84,5060.0,40.4245,40.5191,40.4245,40.5002,5060.0
2018-11-26 14:00:00,42.82,42.84,42.77,42.78,8470.0,40.4813,40.5002,40.434,40.4434,8470.0
2018-11-26 14:05:00,42.83,42.84,42.83,42.83,3800.0,40.4907,40.5002,40.4907,40.4907,3800.0
2018-11-26 14:10:00,42.85,42.97,42.84,42.92,8674.0,40.5096,40.6231,40.5002,40.5758,8674.0
2018-11-26 14:15:00,42.92,43.0,42.92,42.99,150236.0,40.5758,40.6514,40.5758,40.642,150236.0
2018-11-26 14:20:00,42.99,43.02,42.97,42.98,17908.0,40.642,40.6703,40.6231,40.6325,17908.0
2018-11-26 14:25:00,42.97,43.08,42.95,43.04,21326.0,40.6231,40.7271,40.6042,40.6892,21326.0
2018-11-26 14:30:00,43.06,43.21,43.06,43.18,15544.0,40.7082,40.85,40.7082,40.8216,15544.0
2018-11-26 14:35:00,43.17,43.18,43.08,43.09,9182.0,40.8121,40.8216,40.7271,40.7365,9182.0
2018-11-26 14:40:00,43.1,43.1,43.03,43.06,6472.0,40.746,40.746,40.6798,40.7082,6472.0
2018-11-26 14:45:00,43.02,43.03,42.94,42.96,11428.0,40.6703,40.6798,40.5947,40.6136,11428.0
2018-11-26 14:50:00,42.97,43.0,42.95,43.0,5292.0,40.6231,40.6514,40.6042,40.6514,5292.0
2018-11-26 14:55:00,43.01,43.15,43.01,43.15,16094.0,40.6609,40.7932,40.6609,40.7932,16094.0
2018-11-26 15:00:00,43.21,43.22,43.08,43.16,8642.0,40.85,40.8594,40.7271,40.8027,8642.0
2018-11-26 15:05:00,43.13,43.13,43.08,43.09,7514.0,40.7743,40.7743,40.7271,40.7365,7514.0
2018-11-26 15:10:00,43.09,43.09,43.0,43.07,18594.0,40.7365,40.7365,40.6514,40.7176,18594.0
2018-11-26 15:15:00,43.05,43.1,43.05,43.05,16138.0,40.6987,40.746,40.6987,40.6987,16138.0
2018-11-26 15:20:00,43.01,43.04,42.97,42.97,15484.0,40.6609,40.6892,40.6231,40.6231,15484.0
2018-11-26 15:25:00,42.97,43.02,42.96,42.98,2152.0,40.6231,40.6703,40.6136,40.6325,2152.0
2018-11-26 15:30:00,42.99,43.19,42.98,43.19,10600.0,40.642,40.8311,40.6325,40.8311,10600.0
2018-11-26 15:35:00,43.18,43.18,43.04,43.1,21120.0,40.8216,40.8216,40.6892,40.746,21120.0
2018-11-26 15:40:00,43.1,43.14,43.1,43.12,12680.0,40.746,40.7838,40.746,40.7649,12680.0
2018-11-26 15:45:00,43.13,43.2,43.13,43.16,20700.0,40.7743,40.8405,40.7743,40.8027,20700.0
2018-11-26 15:50:00,43.16,43.19,43.13,43.16,43906.0,40.8027,40.8311,40.7743,40.8027,43906.0
2018-11-26 15:55:00,43.17,43.24,43.16,43.21,92630.0,40.8121,40.8783,40.8027,40.85,92630.0
2018-11-27 09:30:00,42.58,42.74,42.52,42.69,89146.0,40.2544,40.4056,40.1976,40.3584,89146.0
2018-11-27 09:35:00,42.71,42.74,42.26,42.3,45306.0,40.3773,40.4056,39.9518,39.9897,45306.0
2018-11-27 09:40:00,42.32,42.33,42.02,42.21,75098.0,40.0086,40.018,39.725,39.9046,75098.0
2018-11-27 09:45:00,42.2,42.44,42.12,42.3,23958.0,39.8951,40.122,39.8195,39.9897,23958.0
2018-11-27 09:50:00,42.29,42.29,42.07,42.17,22378.0,39.9802,39.9802,39.7722,39.8668,22378.0
2018-11-27 09:55:00,42.19,42.38,42.1,42.35,37930.0,39.8857,40.0653,39.8006,40.0369,37930.0
2018-11-27 10:00:00,42.34,42.34,42.15,42.2,27750.0,40.0275,40.0275,39.8479,39.8951,27750.0
2018-11-27 10:05:00,42.22,42.57,42.21,42.57,26536.0,39.914,40.2449,39.9046,40.2449,26536.0
2018-11-27 10:10:00,42.56,42.91,42.56,42.81,73814.0,40.2355,40.5663,40.2355,40.4718,73814.0
2018-11-27 10:15:00,42.84,42.9,42.7,42.77,40140.0,40.5002,40.5569,40.3678,40.434,40140.0
2018-11-27 10:20:00,42.78,42.81,42.74,42.79,17448.0,40.4434,40.4718,40.4056,40.4529,17448.0
2018-11-27 10:25:00,42.77,42.77,42.62,42.65,8434.0,40.434,40.434,40.2922,40.3205,8434.0
2018-11-27 10:30:00,42.61,42.74,42.58,42.72,6174.0,40.2827,40.4056,40.2544,40.3867,6174.0
2018-11-27 10:35:00,42.72,42.72,42.44,42.46,9400.0,40.3867,40.3867,40.122,40.1409,9400.0
2018-11-27 10:40:00,42.49,42.55,42.41,42.54,4032.0,40.1693,40.226,40.0937,40.2166,4032.0
2018-11-27 10:45:00,42.57,42.72,42.55,42.69,6610.0,40.2449,40.3867,40.226,40.3584,6610.0
2018-11-27 10:50:00,42.73,42.96,42.73,42.96,21732.0,40.3962,40.6136,40.3962,40.6136,21732.0
2018-11-27 10:55:00,43.0,43.11,42.96,42.96,16308.0,40.6514,40.7554,40.6136,40.6136,16308.0
2018-11-27 11:00:00,42.91,43.19,42.9,43.19,20210.0,40.5663,40.8311,40.5569,40.8311,20210.0
2018-11-27 11:05:00,43.17,43.18,43.09,43.1,9960.0,40.8121,40.8216,40.7365,40.746,9960.0
2018-11-27 11:10:00,43.1,43.1,42.97,42.98,6914.0,40.746,40.746,40.6231,40.6325,6914.0
2018-11-27 11:15:00,43.02,43.02,42.95,42.95,2964.0,40.6703,40.6703,40.6042,40.6042,2964.0
2018-11-27 11:20:00,43.0,43.0,42.85,42.85,3378.0,40.6514,40.6514,40.5096,40.5096,3378.0
2018-11-27 11:25:00,42.83,43.0,42.83,42.99,8868.0,40.4907,40.6514,40.4907,40.642,8868.0
2018-11-27 11:30:00,42.94,42.94,42.81,42.84,3430.0,40.5947,40.5947,40.4718,40.5002,3430.0
2018-11-27 11:35:00,42.85,42.9,42.82,42.85,26678.0,40.5096,40.5569,40.4813,40.5096,26678.0
2018-11-27 11:40:00,42.93,42.93,42.75,42.85,3716.0,40.5853,40.5853,40.4151,40.5096,3716.0
2018-11-27 11:45:00,42.87,42.87,42.77,42.86,5268.0,40.5285,40.5285,40.434,40.5191,5268.0
2018-11-27 11:50:00,42.88,43.01,42.87,43.01,16622.0,40.538,40.6609,40.5285,40.6609,16622.0
2018-11-27 11:55:00,43.02,43.13,43.02,43.09,10856.0,40.6703,40.7743,40.6703,40.7365,10856.0
2018-11-27 12:00:00,43.12,43.12,42.97,43.02,5048.0,40.7649,40.7649,40.6231,40.6703,5048.0
2018-11-27 12:05:00,43.02,43.02,43.0,43.02,2750.0,40.6703,40.6703,40.6514,40.6703,2750.0
2018-11-27 12:10:00,43.07,43.13,43.03,43.05,8504.0,40.7176,40.7743,40.6798,40.6987,8504.0
2018-11-27 12:15:00,42.99,43.04,42.97,43.04,3400.0,40.642,40.6892,40.6231,40.6892,3400.0
2018-11-27 12:20:00,43.03,43.07,42.98,42.98,3762.0,40.6798,40.7176,40.6325,40.6325,3762.0
2018-11-27 12:25:00,42.92,42.92,42.69,42.69,10214.0,40.5758,40.5758,40.3584,40.3584,10214.0
2018-11-27 12:30:00,42.74,42.76,42.58,42.69,13448.0,40.4056,40.4245,40.2544,40.3584,13448.0
2018-11-27 12:35:00,42.73,42.95,42.73,42.95,12400.0,40.3962,40.6042,40.3962,40.6042,12400.0
2018-11-27 12:40:00,43.0,43.0,42.96,42.96,5824.0,40.6514,40.6514,40.6136,40.6136,5824.0
2018-11-27 12:45:00,42.83,42.84,42.82,42.82,7810.0,40.4907,40.5002,40.4813,40.4813,7810.0
2018-11-27 12:50:00,42.79,42.79,42.79,42.79,734.0,40.4529,40.4529,40.4529,40.4529,734.0
2018-11-27 12:55:00,42.85,42.85,42.74,42.74,1100.0,40.5096,40.5096,40.4056,40.4056,1100.0
2018-11-27 13:00:00,42.85,42.91,42.8,42.8,3400.0,40.5096,40.5663,40.4624,40.4624,3400.0
2018-11-27 13:05:00,42.88,42.88,42.88,42.88,2046.0,40.538,40.538,40.538,40.538,2046.0
2018-11-27 13:10:00,42.95,42.95,42.85,42.85,2548.0,40.6042,40.6042,40.5096,40.5096,2548.0
2018-11-27 13:15:00,43.0,43.14,42.73,42.94,77556.0,40.6514,40.7838,40.3962,40.5947,77556.0
2018-11-27 13:20:00,42.76,42.87,42.76,42.85,3900.0,40.4245,40.5285,40.4245,40.5096,3900.0
2018-11-27 13:25:00,42.88,42.97,42.84,42.96,900.0,40.538,40.6231,40.5002,40.6136,900.0
2018-11-27 13:30:00,42.98,43.04,42.98,43.02,900.0,40.6325,40.6892,40.6325,40.6703,900.0
2018-11-27 13:35:00,43.09,43.23,43.01,43.13,20780.0,40.7365,40.8689,40.6609,40.7743,20780.0
2018-11-27 13:40:00,43.08,43.15,43.08,43.11,5668.0,40.7271,40.7932,40.7271,40.7554,5668.0
2018-11-27 13:45:00,43.1,43.15,43.08,43.1,7654.0,40.746,40.7932,40.7271,40.746,7654.0
2018-11-27 13:50:00,43.1,43.16,43.09,43.09,15228.0,40.746,40.8027,40.7365,40.7365,15228.0
2018-11-27 13:55:00,43.06,43.25,43.05,43.25,9956.0,40.7082,40.8878,40.6987,40.8878,9956.0
2018-11-27 14:00:00,43.26,43.37,43.23,43.35,9312.0,40.8972,41.0012,40.8689,40.9823,9312.0
2018-11-27 14:05:00,43.38,43.5,43.34,43.35,147148.0,41.0107,41.1241,40.9729,40.9823,147148.0
2018-11-27 14:10:00,43.35,43.44,43.31,43.43,6480.0,40.9823,41.0674,40.9445,41.0579,6480.0
2018-11-27 14:15:00,43.41,43.41,43.34,43.37,12530.0,41.039,41.039,40.9729,41.0012,12530.0
2018-11-27 14:20:00,43.35,43.39,43.34,43.39,3480.0,40.9823,41.0201,40.9729,41.0201,3480.0
2018-11-27 14:25:00,43.38,43.45,43.35,43.43,7298.0,41.0107,41.0769,40.9823,41.0579,7298.0
2018-11-27 14:30:00,43.45,43.5,43.45,43.47,13542.0,41.0769,41.1241,41.0769,41.0958,13542.0
2018-11-27 14:35:00,43.48,43.53,43.39,43.4,21726.0,41.1052,41.1525,41.0201,41.0296,21726.0
2018-11-27 14:40:00,43.44,43.52,43.43,43.52,4900.0,41.0674,41.143,41.0579,41.143,4900.0
2018-11-27 14:45:00,43.54,43.61,43.53,43.58,11490.0,41.1619,41.2281,41.1525,41.1998,11490.0
2018-11-27 14:50:00,43.56,43.58,43.5,43.53,14518.0,41.1808,41.1998,41.1241,41.1525,14518.0
2018-11-27 14:55:00,43.52,43.52,43.43,43.43,6184.0,41.143,41.143,41.0579,41.0579,6184.0
2018-11-27 15:00:00,43.44,43.48,43.38,43.48,11476.0,41.0674,41.1052,41.0107,41.1052,11476.0
2018-11-27 15:05:00,43.54,43.54,43.38,43.49,7028.0,41.1619,41.1619,41.0107,41.1147,7028.0
2018-11-27 15:10:00,43.46,43.54,43.46,43.52,5600.0,41.0863,41.1619,41.0863,41.143,5600.0
2018-11-27 15:15:00,43.54,43.54,43.42,43.42,8706.0,41.1619,41.1619,41.0485,41.0485,8706.0
2018-11-27 15:20:00,43.45,43.48,43.38,43.46,6340.0,41.0769,41.1052,41.0107,41.0863,6340.0
2018-11-27 15:25:00,43.49,43.55,43.49,43.53,10838.0,41.1147,41.1714,41.1147,41.1525,10838.0
2018-11-27 15:30:00,43.53,43.54,43.47,43.49,14216.0,41.1525,41.1619,41.0958,41.1147,14216.0
2018-11-27 15:35:00,43.51,43.63,43.51,43.59,13686.0,41.1336,41.247,41.1336,41.2092,13686.0
2018-11-27 15:40:00,43.64,43.68,43.61,43.65,13992.0,41.2565,41.2943,41.2281,41.2659,13992.0
2018-11-27 15:45:00,43.66,43.79,43.6,43.77,16950.0,41.2754,41.3983,41.2187,41.3794,16950.0
2018-11-27 15:50:00,43.77,43.77,43.63,43.65,34524.0,41.3794,41.3794,41.247,41.2659,34524.0
2018-11-27 15:55:00,43.64,43.81,43.63,43.78,44762.0,41.2565,41.4172,41.247,41.3888,44762.0
2018-11-28 09:30:00,44.7,44.71,44.55,44.67,71276.0,42.2586,42.268,42.1168,42.2302,71276.0
2018-11-28 09:35:00,44.66,44.87,44.64,44.82,42360.0,42.2208,42.4193,42.2019,42.372,42360.0
2018-11-28 09:40:00,44.84,44.92,44.76,44.76,68316.0,42.3909,42.4666,42.3153,42.3153,68316.0
2018-11-28 09:45:00,44.77,44.83,44.62,44.75,46046.0,42.3248,42.3815,42.183,42.3059,46046.0
2018-11-28 09:50:00,44.76,44.85,44.66,44.67,21884.0,42.3153,42.4004,42.2208,42.2302,21884.0
2018-11-28 09:55:00,44.71,44.73,44.64,44.68,64184.0,42.268,42.2869,42.2019,42.2397,64184.0
2018-11-28 10:00:00,44.69,44.78,44.65,44.65,12560.0,42.2491,42.3342,42.2113,42.2113,12560.0
2018-11-28 10:05:00,44.63,44.63,44.48,44.59,24362.0,42.1924,42.1924,42.0506,42.1546,24362.0
2018-11-28 10:10:00,44.56,44.56,44.46,44.47,22876.0,42.1262,42.1262,42.0317,42.0411,22876.0
2018-11-28 10:15:00,44.48,44.6,44.47,44.59,8360.0,42.0506,42.164,42.0411,42.1546,8360.0
2018-11-28 10:20:00,44.58,44.63,44.55,44.59,43742.0,42.1451,42.1924,42.1168,42.1546,43742.0
2018-11-28 10:25:00,44.57,44.57,44.42,44.44,10572.0,42.1357,42.1357,41.9939,42.0128,10572.0
2018-11-28 10:30:00,44.47,44.47,44.36,44.43,21478.0,42.0411,42.0411,41.9372,42.0033,21478.0
2018-11-28 10:35:00,44.48,44.52,44.46,44.49,10586.0,42.0506,42.0884,42.0317,42.0601,10586.0
2018-11-28 10:40:00,44.47,44.5,44.42,44.47,43700.0,42.0411,42.0695,41.9939,42.0411,43700.0
2018-11-28 10:45:00,44.45,44.57,44.45,44.57,7360.0,42.0222,42.1357,42.0222,42.1357,7360.0
2018-11-28 10:50:00,44.58,44.69,44.55,44.69,15032.0,42.1451,42.2491,42.1168,42.2491,15032.0
2018-11-28 10:55:00,44.68,44.7,44.64,44.64,11220.0,42.2397,42.2586,42.2019,42.2019,11220.0
2018-11-28 11:00:00,44.63,44.75,44.63,44.73,16834.0,42.1924,42.3059,42.1924,42.2869,16834.0
2018-11-28 11:05:00,44.7,44.88,44.7,44.85,13700.0,42.2586,42.4288,42.2586,42.4004,13700.0
2018-11-28 11:10:00,44.87,44.88,44.81,44.85,34550.0,42.4193,42.4288,42.3626,42.4004,34550.0
2018-11-28 11:15:00,44.85,44.85,44.74,44.8,9780.0,42.4004,42.4004,42.2964,42.3531,9780.0
2018-11-28 11:20:00,44.81,44.85,44.73,44.74,12846.0,42.3626,42.4004,42.2869,42.2964,12846.0
2018-11-28 11:25:00,44.77,44.83,44.77,44.82,6400.0,42.3248,42.3815,42.3248,42.372,6400.0
2018-11-28 11:30:00,44.82,44.85,44.77,44.85,11134.0,42.372,42.4004,42.3248,42.4004,11134.0
2018-11-28 11:35:00,44.85,44.85,44.79,44.79,40730.0,42.4004,42.4004,42.3437,42.3437,40730.0
2018-11-28 11:40:00,44.8,44.81,44.7,44.79,4484.0,42.3531,42.3626,42.2586,42.3437,4484.0
2018-11-28 11:45:00,44.82,44.83,44.79,44.83,7980.0,42.372,42.3815,42.3437,42.3815,7980.0
2018-11-28 11:50:00,44.85,45.01,44.83,44.94,24810.0,42.4004,42.5517,42.3815,42.4855,24810.0
2018-11-28 11:55:00,44.93,44.97,44.77,44.96,29338.0,42.476,42.5138,42.3248,42.5044,29338.0
2018-11-28 12:00:00,45.0,45.83,45.0,45.83,144822.0,42.5422,43.3269,42.5422,43.3269,144822.0
2018-11-28 12:05:00,45.8,46.26,45.8,46.2,139352.0,43.2985,43.7334,43.2985,43.6767,139352.0
2018-11-28 12:10:00,46.21,46.22,45.94,46.21,71196.0,43.6861,43.6956,43.4309,43.6861,71196.0
2018-11-28 12:15:00,46.25,46.32,46.02,46.12,52960.0,43.7239,43.7901,43.5065,43.601,52960.0
2018-11-28 12:20:00,46.15,46.27,46.08,46.12,57644.0,43.6294,43.7428,43.5632,43.601,57644.0
2018-11-28 12:25:00,46.12,46.3,46.06,46.23,56292.0,43.601,43.7712,43.5443,43.705,56292.0
2018-11-28 12:30:00,46.24,46.31,46.11,46.13,46748.0,43.7145,43.7806,43.5916,43.6105,46748.0
2018-11-28 12:35:00,46.15,46.25,46.12,46.24,20028.0,43.6294,43.7239,43.601,43.7145,20028.0
2018-11-28 12:40:00,46.26,46.27,46.15,46.22,12680.0,43.7334,43.7428,43.6294,43.6956,12680.0
2018-11-28 12:45:00,46.28,46.4,46.23,46.33,48848.0,43.7523,43.8657,43.705,43.7996,48848.0
2018-11-28 12:50:00,46.3,46.43,46.29,46.4,37160.0,43.7712,43.8941,43.7617,43.8657,37160.0
2018-11-28 12:55:00,46.38,46.44,46.28,46.31,32162.0,43.8468,43.9035,43.7523,43.7806,32162.0
2018-11-28 13:00:00,46.33,46.37,46.06,46.07,59018.0,43.7996,43.8374,43.5443,43.5538,59018.0
2018-11-28 13:05:00,46.05,46.18,46.05,46.16,18216.0,43.5348,43.6577,43.5348,43.6388,18216.0
2018-11-28 13:10:00,46.15,46.3,46.13,46.3,11128.0,43.6294,43.7712,43.6105,43.7712,11128.0
2018-11-28 13:15:00,46.34,46.38,46.27,46.37,10322.0,43.809,43.8468,43.7428,43.8374,10322.0
2018-11-28 13:20:00,46.37,46.37,46.29,46.31,16670.0,43.8374,43.8374,43.7617,43.7806,16670.0
2018-11-28 13:25:00,46.33,46.44,46.27,46.4,13374.0,43.7996,43.9035,43.7428,43.8657,13374.0
2018-11-28 13:30:00,46.38,46.47,46.37,46.4,12438.0,43.8468,43.9319,43.8374,43.8657,12438.0
2018-11-28 13:35:00,46.42,46.63,46.42,46.6,28064.0,43.8846,44.0832,43.8846,44.0548,28064.0
2018-11-28 13:40:00,46.6,46.7,46.57,46.66,19656.0,44.0548,44.1493,44.0264,44.1115,19656.0
2018-11-28 13:45:00,46.67,46.77,46.66,46.7,27056.0,44.121,44.2155,44.1115,44.1493,27056.0
2018-11-28 13:50:00,46.71,46.73,46.62,46.68,20046.0,44.1588,44.1777,44.0737,44.1304,20046.0
2018-11-28 13:55:00,46.69,46.77,46.67,46.68,10514.0,44.1399,44.2155,44.121,44.1304,10514.0
2018-11-28 14:00:00,46.65,46.77,46.65,46.76,9250.0,44.1021,44.2155,44.1021,44.2061,9250.0
2018-11-28 14:05:00,46.79,46.8,46.63,46.66,23954.0,44.2344,44.2439,44.0832,44.1115,23954.0
2018-11-28 14:10:00,46.72,46.74,46.65,46.74,4748.0,44.1683,44.1872,44.1021,44.1872,4748.0
2018-11-28 14:15:00,46.74,46.74,46.5,46.71,31194.0,44.1872,44.1872,43.9603,44.1588,31194.0
2018-11-28 14:20:00,46.74,46.74,46.52,46.54,6800.0,44.1872,44.1872,43.9792,43.9981,6800.0
2018-11-28 14:25:00,46.6,46.68,46.58,46.58,8642.0,44.0548,44.1304,44.0359,44.0359,8642.0
2018-11-28 14:30:00,46.63,46.65,46.58,46.58,8230.0,44.0832,44.1021,44.0359,44.0359,8230.0
2018-11-28 14:35:00,46.6,46.67,46.52,46.53,29240.0,44.0548,44.121,43.9792,43.9886,29240.0
2018-11-28 14:40:00,46.59,46.63,46.58,46.63,12400.0,44.0454,44.0832,44.0359,44.0832,12400.0
2018-11-28 14:45:00,46.63,46.63,46.59,46.63,11598.0,44.0832,44.0832,44.0454,44.0832,11598.0
2018-11-28 14:50:00,46.62,46.65,46.52,46.54,14956.0,44.0737,44.1021,43.9792,43.9981,14956.0
2018-11-28 14:55:00,46.53,46.53,46.37,46.42,13190.0,43.9886,43.9886,43.8374,43.8846,13190.0
2018-11-28 15:00:00,46.42,46.42,46.27,46.42,50678.0,43.8846,43.8846,43.7428,43.8846,50678.0
2018-11-28 15:05:00,46.43,46.44,46.36,46.39,12194.0,43.8941,43.9035,43.8279,43.8563,12194.0
2018-11-28 15:10:00,46.4,46.44,46.36,46.44,9370.0,43.8657,43.9035,43.8279,43.9035,9370.0
2018-11-28 15:15:00,46.46,46.46,46.38,46.38,1200.0,43.9225,43.9225,43.8468,43.8468,1200.0
2018-11-28 15:20:00,46.47,46.57,46.47,46.53,21240.0,43.9319,44.0264,43.9319,43.9886,21240.0
2018-11-28 15:25:00,46.53,46.63,46.5,46.63,5600.0,43.9886,44.0832,43.9603,44.0832,5600.0
2018-11-28 15:30:00,46.58,46.73,46.5,46.72,12206.0,44.0359,44.1777,43.9603,44.1683,12206.0
2018-11-28 15:35:00,46.74,46.79,46.73,46.76,23128.0,44.1872,44.2344,44.1777,44.2061,23128.0
2018-11-28 15:40:00,46.73,46.88,46.72,46.79,40046.0,44.1777,44.3195,44.1683,44.2344,40046.0
2018-11-28 15:45:00,46.82,46.99,46.82,46.99,31122.0,44.2628,44.4235,44.2628,44.4235,31122.0
2018-11-28 15:50:00,47.0,47.06,46.99,47.04,56892.0,44.433,44.4897,44.4235,44.4708,56892.0
2018-11-28 15:55:00,47.02,47.12,46.99,47.1,54578.0,44.4519,44.5464,44.4235,44.5275,54578.0
2018-11-29 09:30:00,46.93,47.06,46.85,46.88,55688.0,44.3668,44.4897,44.2912,44.3195,55688.0
2018-11-29 09:35:00,46.81,47.01,46.76,47.01,27180.0,44.2533,44.4424,44.2061,44.4424,27180.0
2018-11-29 09:40:00,46.98,46.98,46.85,46.85,28702.0,44.4141,44.4141,44.2912,44.2912,28702.0
2018-11-29 09:45:00,46.85,46.88,46.7,46.75,26958.0,44.2912,44.3195,44.1493,44.1966,26958.0
2018-11-29 09:50:00,46.74,46.82,46.73,46.81,11346.0,44.1872,44.2628,44.1777,44.2533,11346.0
2018-11-29 09:55:00,46.79,46.8,46.73,46.8,4452.0,44.2344,44.2439,44.1777,44.2439,4452.0
2018-11-29 10:00:00,46.81,46.85,46.68,46.76,15520.0,44.2533,44.2912,44.1304,44.2061,15520.0
2018-11-29 10:05:00,46.8,46.88,46.71,46.87,15582.0,44.2439,44.3195,44.1588,44.3101,15582.0
2018-11-29 10:10:00,46.85,46.85,46.77,46.85,12730.0,44.2912,44.2912,44.2155,44.2912,12730.0
2018-11-29 10:15:00,46.83,46.84,46.61,46.67,23650.0,44.2722,44.2817,44.0643,44.121,23650.0
2018-11-29 10:20:00,46.64,46.66,46.57,46.64,33188.0,44.0926,44.1115,44.0264,44.0926,33188.0
2018-11-29 10:25:00,46.64,46.68,46.52,46.53,13500.0,44.0926,44.1304,43.9792,43.9886,13500.0
2018-11-29 10:30:00,46.56,47.05,46.56,46.83,51094.0,44.017,44.4802,44.017,44.2722,51094.0
2018-11-29 10:35:00,46.76,46.87,46.65,46.65,8128.0,44.2061,44.3101,44.1021,44.1021,8128.0
2018-11-29 10:40:00,46.64,46.64,46.33,46.46,42656.0,44.0926,44.0926,43.7996,43.9225,42656.0
2018-11-29 10:45:00,46.46,46.47,46.35,46.36,27958.0,43.9225,43.9319,43.8185,43.8279,27958.0
2018-11-29 10:50:00,46.33,46.35,46.23,46.33,25608.0,43.7996,43.8185,43.705,43.7996,25608.0
2018-11-29 10:55:00,46.34,46.48,46.31,46.46,11348.0,43.809,43.9414,43.7806,43.9225,11348.0
2018-11-29 11:00:00,46.41,46.44,46.35,46.44,17264.0,43.8752,43.9035,43.8185,43.9035,17264.0
2018-11-29 11:05:00,46.45,46.58,46.36,46.43,22740.0,43.913,44.0359,43.8279,43.8941,22740.0
2018-11-29 11:10:00,46.4,46.4,46.26,46.31,21174.0,43.8657,43.8657,43.7334,43.7806,21174.0
2018-11-29 11:15:00,46.36,46.4,46.23,46.3,14686.0,43.8279,43.8657,43.705,43.7712,14686.0
2018-11-29 11:20:00,46.3,46.62,46.23,46.51,40584.0,43.7712,44.0737,43.705,43.9697,40584.0
2018-11-29 11:25:00,46.48,46.6,46.41,46.6,47534.0,43.9414,44.0548,43.8752,44.0548,47534.0
2018-11-29 11:30:00,46.56,46.66,46.48,46.58,22538.0,44.017,44.1115,43.9414,44.0359,22538.0
2018-11-29 11:35:00,46.56,46.69,46.56,46.69,22148.0,44.017,44.1399,44.017,44.1399,22148.0
2018-11-29 11:40:00,46.69,46.75,46.68,46.7,13434.0,44.1399,44.1966,44.1304,44.1493,13434.0
2018-11-29 11:45:00,46.7,46.73,46.63,46.63,24602.0,44.1493,44.1777,44.0832,44.0832,24602.0
2018-11-29 11:50:00,46.65,46.82,46.59,46.8,13352.0,44.1021,44.2628,44.0454,44.2439,13352.0
2018-11-29 11:55:00,46.74,46.76,46.67,46.71,6600.0,44.1872,44.2061,44.121,44.1588,6600.0
2018-11-29 12:00:00,46.76,46.77,46.6,46.67,9000.0,44.2061,44.2155,44.0548,44.121,9000.0
2018-11-29 12:05:00,46.66,46.66,46.54,46.56,4400.0,44.1115,44.1115,43.9981,44.017,4400.0
2018-11-29 12:10:00,46.58,46.67,46.55,46.58,14542.0,44.0359,44.121,44.0075,44.0359,14542.0
2018-11-29 12:15:00,46.58,46.74,46.58,46.74,2200.0,44.0359,44.1872,44.0359,44.1872,2200.0
2018-11-29 12:20:00,46.66,46.68,46.66,46.66,1214.0,44.1115,44.1304,44.1115,44.1115,1214.0
2018-11-29 12:25:00,46.7,46.71,46.64,46.64,9200.0,44.1493,44.1588,44.0926,44.0926,9200.0
2018-11-29 12:30:00,46.7,46.78,46.7,46.74,17800.0,44.1493,44.225,44.1493,44.1872,17800.0
2018-11-29 12:35:00,46.73,46.77,46.68,46.77,42330.0,44.1777,44.2155,44.1304,44.2155,42330.0
2018-11-29 12:40:00,46.84,46.9,46.84,46.87,9774.0,44.2817,44.3384,44.2817,44.3101,9774.0
2018-11-29 12:45:00,46.87,46.87,46.8,46.82,3840.0,44.3101,44.3101,44.2439,44.2628,3840.0
2018-11-29 12:50:00,46.87,46.87,46.85,46.85,3760.0,44.3101,44.3101,44.2912,44.2912,3760.0
2018-11-29 12:55:00,46.87,46.87,46.87,46.87,600.0,44.3101,44.3101,44.3101,44.3101,600.0
2018-11-29 13:00:00,46.88,46.88,46.84,46.87,1520.0,44.3195,44.3195,44.2817,44.3101,1520.0
2018-11-29 13:05:00,46.85,46.85,46.78,46.82,10344.0,44.2912,44.2912,44.225,44.2628,10344.0
2018-11-29 13:10:00,46.78,46.78,46.78,46.78,200.0,44.225,44.225,44.225,44.225,200.0
2018-11-29 13:15:00,46.74,46.82,46.74,46.82,7074.0,44.1872,44.2628,44.1872,44.2628,7074.0
2018-11-29 13:20:00,46.81,46.83,46.79,46.8,2500.0,44.2533,44.2722,44.2344,44.2439,2500.0
2018-11-29 13:25:00,46.79,46.79,46.79,46.79,2000.0,44.2344,44.2344,44.2344,44.2344,2000.0
2018-11-29 13:30:00,46.79,46.87,46.79,46.87,1212.0,44.2344,44.3101,44.2344,44.3101,1212.0
2018-11-29 13:35:00,46.83,46.85,46.83,46.83,3400.0,44.2722,44.2912,44.2722,44.2722,3400.0
2018-11-29 13:40:00,46.81,46.85,46.8,46.85,3352.0,44.2533,44.2912,44.2439,44.2912,3352.0
2018-11-29 13:45:00,46.82,47.0,46.82,46.96,14428.0,44.2628,44.433,44.2628,44.3951,14428.0
2018-11-29 13:50:00,46.96,46.96,46.89,46.9,2078.0,44.3951,44.3951,44.329,44.3384,2078.0
2018-11-29 13:55:00,46.87,46.9,46.86,46.87,15600.0,44.3101,44.3384,44.3006,44.3101,15600.0
2018-11-29 14:00:00,46.75,47.01,46.75,46.88,16800.0,44.1966,44.4424,44.1966,44.3195,16800.0
2018-11-29 14:05:00,46.87,46.88,46.83,46.85,9400.0,44.3101,44.3195,44.2722,44.2912,9400.0
2018-11-29 14:10:00,46.87,47.15,46.87,47.13,15310.0,44.3101,44.5748,44.3101,44.5559,15310.0
2018-11-29 14:15:00,47.15,47.24,47.09,47.24,13344.0,44.5748,44.6599,44.518,44.6599,13344.0
2018-11-29 14:20:00,47.25,47.39,47.22,47.29,27048.0,44.6693,44.8017,44.6409,44.7071,27048.0
2018-11-29 14:25:00,47.28,47.33,47.28,47.3,25010.0,44.6977,44.7449,44.6977,44.7166,25010.0
2018-11-29 14:30:00,47.32,47.43,47.31,47.4,14780.0,44.7355,44.8395,44.726,44.8111,14780.0
2018-11-29 14:35:00,47.4,47.4,47.32,47.32,134270.0,44.8111,44.8111,44.7355,44.7355,134270.0
2018-11-29 14:40:00,47.32,47.44,47.32,47.44,18332.0,44.7355,44.8489,44.7355,44.8489,18332.0
2018-11-29 14:45:00,47.41,47.42,47.36,47.4,12898.0,44.8206,44.83,44.7733,44.8111,12898.0
2018-11-29 14:50:00,47.45,47.6,47.45,47.57,18240.0,44.8584,45.0002,44.8584,44.9718,18240.0
2018-11-29 14:55:00,47.57,47.74,47.57,47.72,44598.0,44.9718,45.1325,44.9718,45.1136,44598.0
2018-11-29 15:00:00,47.72,47.76,47.68,47.7,19280.0,45.1136,45.1515,45.0758,45.0947,19280.0
2018-11-29 15:05:00,47.7,47.71,47.63,47.66,21638.0,45.0947,45.1042,45.0286,45.0569,21638.0
2018-11-29 15:10:00,47.67,47.67,47.55,47.56,9334.0,45.0664,45.0664,44.9529,44.9624,9334.0
2018-11-29 15:15:00,47.57,47.57,47.46,47.46,23764.0,44.9718,44.9718,44.8678,44.8678,23764.0
2018-11-29 15:20:00,47.52,47.52,47.38,47.39,17798.0,44.9246,44.9246,44.7922,44.8017,17798.0
2018-11-29 15:25:00,47.38,47.49,47.37,47.48,13088.0,44.7922,44.8962,44.7828,44.8867,13088.0
2018-11-29 15:30:00,47.4,47.42,47.34,47.38,16576.0,44.8111,44.83,44.7544,44.7922,16576.0
2018-11-29 15:35:00,47.4,47.48,47.37,47.4,16160.0,44.8111,44.8867,44.7828,44.8111,16160.0
2018-11-29 15:40:00,47.41,47.45,47.35,47.39,26118.0,44.8206,44.8584,44.7638,44.8017,26118.0
2018-11-29 15:45:00,47.35,47.42,47.24,47.26,54214.0,44.7638,44.83,44.6599,44.6788,54214.0
2018-11-29 15:50:00,47.25,47.28,47.14,47.21,73212.0,44.6693,44.6977,44.5653,44.6315,73212.0
2018-11-29 15:55:00,47.23,47.23,46.93,46.98,53140.0,44.6504,44.6504,44.3668,44.4141,53140.0
2018-11-30 09:30:00,46.65,46.88,46.65,46.7,92810.0,44.1021,44.3195,44.1021,44.1493,92810.0
2018-11-30 09:35:00,46.68,46.82,46.63,46.77,71610.0,44.1304,44.2628,44.0832,44.2155,71610.0
2018-11-30 09:40:00,46.82,46.88,46.7,46.85,13542.0,44.2628,44.3195,44.1493,44.2912,13542.0
2018-11-30 09:45:00,46.85,46.85,46.82,46.84,10444.0,44.2912,44.2912,44.2628,44.2817,10444.0
2018-11-30 09:50:00,46.78,46.85,46.73,46.85,7348.0,44.225,44.2912,44.1777,44.2912,7348.0
2018-11-30 09:55:00,46.85,46.99,46.84,46.92,36754.0,44.2912,44.4235,44.2817,44.3573,36754.0
2018-11-30 10:00:00,46.92,46.92,46.85,46.92,17978.0,44.3573,44.3573,44.2912,44.3573,17978.0
2018-11-30 10:05:00,46.9,47.01,46.9,47.01,13906.0,44.3384,44.4424,44.3384,44.4424,13906.0
2018-11-30 10:10:00,47.02,47.02,46.97,47.01,18200.0,44.4519,44.4519,44.4046,44.4424,18200.0
2018-11-30 10:15:00,47.02,47.04,46.91,46.94,17494.0,44.4519,44.4708,44.3479,44.3762,17494.0
2018-11-30 10:20:00,46.91,46.94,46.88,46.9,5348.0,44.3479,44.3762,44.3195,44.3384,5348.0
2018-11-30 10:25:00,46.91,46.99,46.87,46.88,5200.0,44.3479,44.4235,44.3101,44.3195,5200.0
2018-11-30 10:30:00,46.92,47.15,46.92,47.1,16568.0,44.3573,44.5748,44.3573,44.5275,16568.0
2018-11-30 10:35:00,47.13,47.18,47.11,47.16,19026.0,44.5559,44.6031,44.537,44.5842,19026.0
2018-11-30 10:40:00,47.18,47.24,47.18,47.18,21954.0,44.6031,44.6599,44.6031,44.6031,21954.0
2018-11-30 10:45:00,47.18,47.18,47.07,47.08,16372.0,44.6031,44.6031,44.4991,44.5086,16372.0
2018-11-30 10:50:00,47.1,47.15,47.1,47.15,11262.0,44.5275,44.5748,44.5275,44.5748,11262.0
2018-11-30 10:55:00,47.12,47.12,46.97,47.03,14798.0,44.5464,44.5464,44.4046,44.4613,14798.0
2018-11-30 11:00:00,46.99,47.02,46.94,46.97,4798.0,44.4235,44.4519,44.3762,44.4046,4798.0
2018-11-30 11:05:00,46.96,46.96,46.85,46.9,10600.0,44.3951,44.3951,44.2912,44.3384,10600.0
2018-11-30 11:10:00,46.89,46.92,46.77,46.79,11146.0,44.329,44.3573,44.2155,44.2344,11146.0
2018-11-30 11:15:00,46.76,46.79,46.74,46.77,17300.0,44.2061,44.2344,44.1872,44.2155,17300.0
2018-11-30 11:20:00,46.84,46.86,46.84,46.84,4560.0,44.2817,44.3006,44.2817,44.2817,4560.0
2018-11-30 11:25:00,46.82,46.85,46.66,46.73,11456.0,44.2628,44.2912,44.1115,44.1777,11456.0
2018-11-30 11:30:00,46.68,46.79,46.56,46.73,20644.0,44.1304,44.2344,44.017,44.1777,20644.0
2018-11-30 11:35:00,46.73,46.79,46.71,46.79,4200.0,44.1777,44.2344,44.1588,44.2344,4200.0
2018-11-30 11:40:00,46.84,46.87,46.8,46.86,2800.0,44.2817,44.3101,44.2439,44.3006,2800.0
2018-11-30 11:45:00,46.86,46.98,46.85,46.96,6800.0,44.3006,44.4141,44.2912,44.3951,6800.0
2018-11-30 11:50:00,46.96,46.96,46.93,46.95,2316.0,44.3951,44.3951,44.3668,44.3857,2316.0
2018-11-30 11:55:00,46.93,47.04,46.93,46.93,11746.0,44.3668,44.4708,44.3668,44.3668,11746.0
2018-11-30 12:00:00,46.92,46.97,46.85,46.92,6460.0,44.3573,44.4046,44.2912,44.3573,6460.0
2018-11-30 12:05:00,46.94,47.02,46.94,47.02,3160.0,44.3762,44.4519,44.3762,44.4519,3160.0
2018-11-30 12:10:00,47.01,47.02,46.93,46.93,4200.0,44.4424,44.4519,44.3668,44.3668,4200.0
2018-11-30 12:15:00,46.95,46.96,46.89,46.96,7746.0,44.3857,44.3951,44.329,44.3951,7746.0
2018-11-30 12:20:00,46.94,46.97,46.93,46.94,4012.0,44.3762,44.4046,44.3668,44.3762,4012.0
2018-11-30 12:25:00,46.87,46.87,46.82,46.82,1020.0,44.3101,44.3101,44.2628,44.2628,1020.0
2018-11-30 12:30:00,46.84,46.85,46.82,46.85,600.0,44.2817,44.2912,44.2628,44.2912,600.0
2018-11-30 12:35:00,46.86,46.87,46.85,46.85,1100.0,44.3006,44.3101,44.2912,44.2912,1100.0
2018-11-30 12:40:00,46.82,46.84,46.79,46.8,2700.0,44.2628,44.2817,44.2344,44.2439,2700.0
2018-11-30 12:45:00,46.81,46.91,46.81,46.88,4200.0,44.2533,44.3479,44.2533,44.3195,4200.0
2018-11-30 12:50:00,46.87,46.87,46.83,46.84,2720.0,44.3101,44.3101,44.2722,44.2817,2720.0
2018-11-30 12:55:00,46.82,46.83,46.78,46.78,7340.0,44.2628,44.2722,44.225,44.225,7340.0
2018-11-30 13:00:00,46.77,46.8,46.73,46.77,9640.0,44.2155,44.2439,44.1777,44.2155,9640.0
2018-11-30 13:05:00,46.78,46.78,46.71,46.71,2500.0,44.225,44.225,44.1588,44.1588,2500.0
2018-11-30 13:10:00,46.72,46.74,46.71,46.73,5900.0,44.1683,44.1872,44.1588,44.1777,5900.0
2018-11-30 13:15:00,46.74,46.82,46.74,46.81,8300.0,44.1872,44.2628,44.1872,44.2533,8300.0
2018-11-30 13:20:00,46.83,46.88,46.83,46.88,3800.0,44.2722,44.3195,44.2722,44.3195,3800.0
2018-11-30 13:25:00,46.92,46.95,46.88,46.95,3900.0,44.3573,44.3857,44.3195,44.3857,3900.0
2018-11-30 13:30:00,46.92,47.13,46.88,47.06,91526.0,44.3573,44.5559,44.3195,44.4897,91526.0
2018-11-30 13:35:00,47.09,47.2,47.08,47.16,19454.0,44.518,44.622,44.5086,44.5842,19454.0
2018-11-30 13:40:00,47.13,47.18,47.12,47.18,13546.0,44.5559,44.6031,44.5464,44.6031,13546.0
2018-11-30 13:45:00,47.19,47.3,47.15,47.29,16020.0,44.6126,44.7166,44.5748,44.7071,16020.0
2018-11-30 13:50:00,47.32,47.46,47.32,47.35,32714.0,44.7355,44.8678,44.7355,44.7638,32714.0
2018-11-30 13:55:00,47.36,47.44,47.35,47.4,19688.0,44.7733,44.8489,44.7638,44.8111,19688.0
2018-11-30 14:00:00,47.38,47.42,47.34,47.38,15540.0,44.7922,44.83,44.7544,44.7922,15540.0
2018-11-30 14:05:00,47.4,47.45,47.38,47.41,14570.0,44.8111,44.8584,44.7922,44.8206,14570.0
2018-11-30 14:10:00,47.4,47.46,47.38,47.41,26532.0,44.8111,44.8678,44.7922,44.8206,26532.0
2018-11-30 14:15:00,47.41,47.54,47.35,47.35,43636.0,44.8206,44.9435,44.7638,44.7638,43636.0
2018-11-30 14:20:00,47.4,47.47,47.39,47.43,9122.0,44.8111,44.8773,44.8017,44.8395,9122.0
2018-11-30 14:25:00,47.43,47.5,47.4,47.5,11700.0,44.8395,44.9057,44.8111,44.9057,11700.0
2018-11-30 14:30:00,47.52,47.56,47.46,47.47,7860.0,44.9246,44.9624,44.8678,44.8773,7860.0
2018-11-30 14:35:00,47.46,47.5,47.42,47.44,10708.0,44.8678,44.9057,44.83,44.8489,10708.0
2018-11-30 14:40:00,47.48,47.65,47.45,47.6,35576.0,44.8867,45.0475,44.8584,45.0002,35576.0
2018-11-30 14:45:00,47.59,47.59,47.5,47.54,13270.0,44.9907,44.9907,44.9057,44.9435,13270.0
2018-11-30 14:50:00,47.56,47.57,47.54,47.55,5580.0,44.9624,44.9718,44.9435,44.9529,5580.0
2018-11-30 14:55:00,47.59,47.6,47.49,47.59,32088.0,44.9907,45.0002,44.8962,44.9907,32088.0
2018-11-30 15:00:00,47.59,47.6,47.56,47.58,8630.0,44.9907,45.0002,44.9624,44.9813,8630.0
2018-11-30 15:05:00,47.57,47.77,47.57,47.76,27018.0,44.9718,45.1609,44.9718,45.1515,27018.0
2018-11-30 15:10:00,47.74,47.74,47.7,47.72,21238.0,45.1325,45.1325,45.0947,45.1136,21238.0
2018-11-30 15:15:00,47.73,47.84,47.73,47.83,23404.0,45.1231,45.2271,45.1231,45.2176,23404.0
2018-11-30 15:20:00,47.82,48.04,47.82,48.04,48416.0,45.2082,45.4162,45.2082,45.4162,48416.0
2018-11-30 15:25:00,48.02,48.07,47.96,47.97,84436.0,45.3973,45.4445,45.3405,45.35,84436.0
2018-11-30 15:30:00,47.98,48.09,47.97,48.04,46866.0,45.3594,45.4634,45.35,45.4162,46866.0
2018-11-30 15:35:00,48.02,48.06,47.93,48.04,52050.0,45.3973,45.4351,45.3122,45.4162,52050.0
2018-11-30 15:40:00,48.05,48.1,47.99,48.0,24990.0,45.4256,45.4729,45.3689,45.3783,24990.0
2018-11-30 15:45:00,48.02,48.02,47.87,47.91,79516.0,45.3973,45.3973,45.2554,45.2933,79516.0
2018-11-30 15:50:00,47.9,47.92,47.77,47.86,55916.0,45.2838,45.3027,45.1609,45.246,55916.0
2018-11-30 15:55:00,47.87,48.22,47.87,48.04,118676.0,45.2554,45.5863,45.2554,45.4162,118676.0
2018-12-03 09:30:00,50.72,50.72,50.43,50.47,277560.0,47.9498,47.9498,47.6756,47.7134,277560.0
2018-12-03 09:35:00,50.47,50.65,50.47,50.54,95300.0,47.7134,47.8836,47.7134,47.7796,95300.0
2018-12-03 09:40:00,50.57,50.6,50.48,50.54,60586.0,47.808,47.8363,47.7229,47.7796,60586.0
2018-12-03 09:45:00,50.52,50.55,50.24,50.28,77292.0,47.7607,47.7891,47.496,47.5338,77292.0
2018-12-03 09:50:00,50.28,50.29,50.05,50.09,69624.0,47.5338,47.5433,47.3164,47.3542,69624.0
2018-12-03 09:55:00,50.06,50.11,49.79,49.94,72424.0,47.3258,47.3731,47.0706,47.2124,72424.0
2018-12-03 10:00:00,50.0,50.09,49.92,50.04,84324.0,47.2691,47.3542,47.1935,47.3069,84324.0
2018-12-03 10:05:00,50.03,50.1,49.89,49.91,123056.0,47.2975,47.3636,47.1651,47.184,123056.0
2018-12-03 10:10:00,49.88,49.92,49.7,49.7,71112.0,47.1557,47.1935,46.9855,46.9855,71112.0
2018-12-03 10:15:00,49.66,49.88,49.66,49.83,26940.0,46.9477,47.1557,46.9477,47.1084,26940.0
2018-12-03 10:20:00,49.82,50.02,49.77,49.99,38400.0,47.0989,47.288,47.0517,47.2597,38400.0
2018-12-03 10:25:00,49.98,50.13,49.97,50.11,43780.0,47.2502,47.392,47.2407,47.3731,43780.0
2018-12-03 10:30:00,50.06,50.12,49.95,50.12,14800.0,47.3258,47.3826,47.2218,47.3826,14800.0
2018-12-03 10:35:00,50.15,50.19,49.99,49.99,18792.0,47.4109,47.4487,47.2597,47.2597,18792.0
2018-12-03 10:40:00,49.95,49.95,49.8,49.84,33888.0,47.2218,47.2218,47.08,47.1178,33888.0
2018-12-03 10:45:00,49.85,49.87,49.62,49.63,60714.0,47.1273,47.1462,46.9099,46.9193,60714.0
2018-12-03 10:50:00,49.61,49.73,49.43,49.51,67440.0,46.9004,47.0139,46.7302,46.8059,67440.0
2018-12-03 10:55:00,49.49,49.53,49.24,49.31,54080.0,46.787,46.8248,46.5506,46.6168,54080.0
2018-12-03 11:00:00,49.32,49.35,49.13,49.3,39388.0,46.6262,46.6546,46.4466,46.6073,39388.0
2018-12-03 11:05:00,49.3,49.35,49.21,49.35,15580.0,46.6073,46.6546,46.5223,46.6546,15580.0
2018-12-03 11:10:00,49.37,49.41,49.25,49.3,13542.0,46.6735,46.7113,46.5601,46.6073,13542.0
2018-12-03 11:15:00,49.31,49.43,49.3,49.37,19804.0,46.6168,46.7302,46.6073,46.6735,19804.0
2018-12-03 11:20:00,49.37,49.5,49.33,49.33,12128.0,46.6735,46.7964,46.6357,46.6357,12128.0
2018-12-03 11:25:00,49.36,49.36,49.15,49.29,22638.0,46.6641,46.6641,46.4655,46.5979,22638.0
2018-12-03 11:30:00,49.29,49.43,49.27,49.37,21774.0,46.5979,46.7302,46.579,46.6735,21774.0
2018-12-03 11:35:00,49.33,49.37,49.25,49.26,36278.0,46.6357,46.6735,46.5601,46.5695,36278.0
2018-12-03 11:40:00,49.24,49.24,48.96,48.99,33216.0,46.5506,46.5506,46.2859,46.3143,33216.0
2018-12-03 11:45:00,48.98,49.05,48.92,49.02,11398.0,46.3048,46.371,46.2481,46.3426,11398.0
2018-12-03 11:50:00,49.02,49.07,48.99,49.01,11444.0,46.3426,46.3899,46.3143,46.3332,11444.0
2018-12-03 11:55:00,49.0,49.05,48.97,49.05,16100.0,46.3237,46.371,46.2954,46.371,16100.0
2018-12-03 12:00:00,49.11,49.17,49.06,49.07,14744.0,46.4277,46.4844,46.3804,46.3899,14744.0
2018-12-03 12:05:00,49.07,49.28,49.06,49.27,16820.0,46.3899,46.5884,46.3804,46.579,16820.0
2018-12-03 12:10:00,49.24,49.27,49.14,49.14,12700.0,46.5506,46.579,46.4561,46.4561,12700.0
2018-12-03 12:15:00,49.21,49.3,49.2,49.23,14000.0,46.5223,46.6073,46.5128,46.5412,14000.0
2018-12-03 12:20:00,49.18,49.34,49.18,49.33,6200.0,46.4939,46.6452,46.4939,46.6357,6200.0
2018-12-03 12:25:00,49.33,49.41,49.32,49.41,10940.0,46.6357,46.7113,46.6262,46.7113,10940.0
2018-12-03 12:30:00,49.44,49.63,49.44,49.63,22772.0,46.7397,46.9193,46.7397,46.9193,22772.0
2018-12-03 12:35:00,49.64,49.67,49.52,49.52,24118.0,46.9288,46.9571,46.8153,46.8153,24118.0
2018-12-03 12:40:00,49.51,49.52,49.43,49.43,10000.0,46.8059,46.8153,46.7302,46.7302,10000.0
2018-12-03 12:45:00,49.46,49.46,49.37,49.4,6000.0,46.7586,46.7586,46.6735,46.7019,6000.0
2018-12-03 12:50:00,49.44,49.49,49.34,49.38,7716.0,46.7397,46.787,46.6452,46.683,7716.0
2018-12-03 12:55:00,49.48,49.48,49.4,49.48,14822.0,46.7775,46.7775,46.7019,46.7775,14822.0
2018-12-03 13:00:00,49.55,49.62,49.54,49.62,11384.0,46.8437,46.9099,46.8342,46.9099,11384.0
2018-12-03 13:05:00,49.6,49.6,49.51,49.54,29448.0,46.891,46.891,46.8059,46.8342,29448.0
2018-12-03 13:10:00,49.57,49.74,49.57,49.6,31370.0,46.8626,47.0233,46.8626,46.891,31370.0
2018-12-03 13:15:00,49.61,49.68,49.6,49.62,9300.0,46.9004,46.9666,46.891,46.9099,9300.0
2018-12-03 13:20:00,49.68,49.75,49.65,49.75,33048.0,46.9666,47.0328,46.9382,47.0328,33048.0
2018-12-03 13:25:00,49.75,49.75,49.63,49.69,5814.0,47.0328,47.0328,46.9193,46.976,5814.0
2018-12-03 13:30:00,49.68,49.68,49.54,49.54,3850.0,46.9666,46.9666,46.8342,46.8342,3850.0
2018-12-03 13:35:00,49.56,49.56,49.43,49.43,17800.0,46.8531,46.8531,46.7302,46.7302,17800.0
2018-12-03 13:40:00,49.44,49.49,49.4,49.49,2400.0,46.7397,46.787,46.7019,46.787,2400.0
2018-12-03 13:45:00,49.55,49.55,49.29,49.3,7840.0,46.8437,46.8437,46.5979,46.6073,7840.0
2018-12-03 13:50:00,49.34,49.36,49.31,49.31,14896.0,46.6452,46.6641,46.6168,46.6168,14896.0
2018-12-03 13:55:00,49.34,49.34,49.24,49.32,7770.0,46.6452,46.6452,46.5506,46.6262,7770.0
2018-12-03 14:00:00,49.33,49.48,49.33,49.37,25960.0,46.6357,46.7775,46.6357,46.6735,25960.0
2018-12-03 14:05:00,49.41,49.41,49.02,49.14,27892.0,46.7113,46.7113,46.3426,46.4561,27892.0
2018-12-03 14:10:00,49.15,49.26,49.14,49.14,15870.0,46.4655,46.5695,46.4561,46.4561,15870.0
2018-12-03 14:15:00,49.14,49.43,49.13,49.42,18650.0,46.4561,46.7302,46.4466,46.7208,18650.0
2018-12-03 14:20:00,49.48,49.49,49.44,49.46,14698.0,46.7775,46.787,46.7397,46.7586,14698.0
2018-12-03 14:25:00,49.47,49.62,49.45,49.56,26844.0,46.7681,46.9099,46.7491,46.8531,26844.0
2018-12-03 14:30:00,49.6,49.6,49.52,49.56,28378.0,46.891,46.891,46.8153,46.8531,28378.0
2018-12-03 14:35:00,49.59,49.62,49.56,49.56,8800.0,46.8815,46.9099,46.8531,46.8531,8800.0
2018-12-03 14:40:00,49.63,49.65,49.49,49.49,25218.0,46.9193,46.9382,46.787,46.787,25218.0
2018-12-03 14:45:00,49.55,49.62,49.53,49.62,3520.0,46.8437,46.9099,46.8248,46.9099,3520.0
2018-12-03 14:50:00,49.68,49.68,49.5,49.51,16174.0,46.9666,46.9666,46.7964,46.8059,16174.0
2018-12-03 14:55:00,49.49,49.59,49.49,49.58,11790.0,46.787,46.8815,46.787,46.872,11790.0
2018-12-03 15:00:00,49.55,49.59,49.42,49.47,10910.0,46.8437,46.8815,46.7208,46.7681,10910.0
2018-12-03 15:05:00,49.48,49.65,49.43,49.56,7170.0,46.7775,46.9382,46.7302,46.8531,7170.0
2018-12-03 15:10:00,49.62,49.82,49.62,49.82,16352.0,46.9099,47.0989,46.9099,47.0989,16352.0
2018-12-03 15:15:00,49.83,49.95,49.82,49.85,49676.0,47.1084,47.2218,47.0989,47.1273,49676.0
2018-12-03 15:20:00,49.88,49.94,49.85,49.88,14774.0,47.1557,47.2124,47.1273,47.1557,14774.0
2018-12-03 15:25:00,49.85,49.87,49.7,49.81,21298.0,47.1273,47.1462,46.9855,47.0895,21298.0
2018-12-03 15:30:00,49.87,49.93,49.71,49.91,30902.0,47.1462,47.2029,46.9949,47.184,30902.0
2018-12-03 15:35:00,49.92,49.98,49.88,49.91,53600.0,47.1935,47.2502,47.1557,47.184,53600.0
2018-12-03 15:40:00,49.88,49.88,49.77,49.8,18472.0,47.1557,47.1557,47.0517,47.08,18472.0
2018-12-03 15:45:00,49.81,49.86,49.63,49.66,24248.0,47.0895,47.1368,46.9193,46.9477,24248.0
2018-12-03 15:50:00,49.68,49.69,49.51,49.55,26200.0,46.9666,46.976,46.8059,46.8437,26200.0
2018-12-03 15:55:00,49.55,49.8,49.55,49.78,46676.0,46.8437,47.08,46.8437,47.0611,46676.0
2018-12-04 09:30:00,49.22,49.41,49.13,49.14,38920.0,46.5317,46.7113,46.4466,46.4561,38920.0
2018-12-04 09:35:00,49.17,49.35,49.13,49.32,13210.0,46.4844,46.6546,46.4466,46.6262,13210.0
2018-12-04 09:40:00,49.29,49.3,48.97,48.97,28600.0,46.5979,46.6073,46.2954,46.2954,28600.0
2018-12-04 09:45:00,48.91,48.97,48.77,48.82,62150.0,46.2386,46.2954,46.1063,46.1536,62150.0
2018-12-04 09:50:00,48.83,48.85,48.54,48.68,62230.0,46.163,46.1819,45.8888,46.0212,62230.0
2018-12-04 09:55:00,48.63,48.82,48.63,48.76,27072.0,45.9739,46.1536,45.9739,46.0968,27072.0
2018-12-04 10:00:00,48.74,48.83,48.6,48.62,19824.0,46.0779,46.163,45.9456,45.9645,19824.0
2018-12-04 10:05:00,48.61,48.8,48.56,48.8,16572.0,45.955,46.1346,45.9078,46.1346,16572.0
2018-12-04 10:10:00,48.77,48.85,48.63,48.7,51446.0,46.1063,46.1819,45.9739,46.0401,51446.0
2018-12-04 10:15:00,48.63,48.88,48.58,48.58,29216.0,45.9739,46.2103,45.9267,45.9267,29216.0
2018-12-04 10:20:00,48.59,48.64,48.55,48.62,18700.0,45.9361,45.9834,45.8983,45.9645,18700.0
2018-12-04 10:25:00,48.6,48.85,48.56,48.85,22594.0,45.9456,46.1819,45.9078,46.1819,22594.0
2018-12-04 10:30:00,48.85,48.85,48.67,48.74,18696.0,46.1819,46.1819,46.0117,46.0779,18696.0
2018-12-04 10:35:00,48.7,48.91,48.68,48.87,76224.0,46.0401,46.2386,46.0212,46.2008,76224.0
2018-12-04 10:40:00,48.87,48.9,48.79,48.82,69120.0,46.2008,46.2292,46.1252,46.1536,69120.0
2018-12-04 10:45:00,48.79,48.88,48.74,48.87,14546.0,46.1252,46.2103,46.0779,46.2008,14546.0
2018-12-04 10:50:00,48.91,48.91,48.81,48.86,4000.0,46.2386,46.2386,46.1441,46.1914,4000.0
2018-12-04 10:55:00,48.92,48.92,48.69,48.69,26576.0,46.2481,46.2481,46.0307,46.0307,26576.0
2018-12-04 11:00:00,48.64,48.68,48.49,48.68,45548.0,45.9834,46.0212,45.8416,46.0212,45548.0
2018-12-04 11:05:00,48.71,48.89,48.71,48.77,12000.0,46.0496,46.2197,46.0496,46.1063,12000.0
2018-12-04 11:10:00,48.76,48.76,48.58,48.64,13956.0,46.0968,46.0968,45.9267,45.9834,13956.0
2018-12-04 11:15:00,48.57,48.63,48.52,48.63,15388.0,45.9172,45.9739,45.8699,45.9739,15388.0
2018-12-04 11:20:00,48.59,48.81,48.58,48.71,26692.0,45.9361,46.1441,45.9267,46.0496,26692.0
2018-12-04 11:25:00,48.68,48.68,48.53,48.57,4000.0,46.0212,46.0212,45.8794,45.9172,4000.0
2018-12-04 11:30:00,48.56,48.59,48.48,48.52,22924.0,45.9078,45.9361,45.8321,45.8699,22924.0
2018-12-04 11:35:00,48.48,48.56,48.45,48.55,9764.0,45.8321,45.9078,45.8038,45.8983,9764.0
2018-12-04 11:40:00,48.6,48.7,48.55,48.56,12400.0,45.9456,46.0401,45.8983,45.9078,12400.0
2018-12-04 11:45:00,48.57,48.6,48.47,48.54,48276.0,45.9172,45.9456,45.8227,45.8888,48276.0
2018-12-04 11:50:00,48.55,48.6,48.52,48.6,23594.0,45.8983,45.9456,45.8699,45.9456,23594.0
2018-12-04 11:55:00,48.57,48.57,48.35,48.36,13632.0,45.9172,45.9172,45.7092,45.7187,13632.0
2018-12-04 12:00:00,48.35,48.35,48.03,48.05,63372.0,45.7092,45.7092,45.4067,45.4256,63372.0
2018-12-04 12:05:00,48.03,48.04,47.24,47.47,141924.0,45.4067,45.4162,44.6599,44.8773,141924.0
2018-12-04 12:10:00,47.48,47.5,47.16,47.18,83352.0,44.8867,44.9057,44.5842,44.6031,83352.0
2018-12-04 12:15:00,47.15,47.3,46.99,47.25,85614.0,44.5748,44.7166,44.4235,44.6693,85614.0
2018-12-04 12:20:00,47.24,47.26,46.88,46.9,57294.0,44.6599,44.6788,44.3195,44.3384,57294.0
2018-12-04 12:25:00,46.9,47.1,46.74,46.75,73918.0,44.3384,44.5275,44.1872,44.1966,73918.0
2018-12-04 12:30:00,46.7,46.7,46.13,46.65,126424.0,44.1493,44.1493,43.6105,44.1021,126424.0
2018-12-04 12:35:00,46.66,46.79,46.57,46.57,50420.0,44.1115,44.2344,44.0264,44.0264,50420.0
2018-12-04 12:40:00,46.57,46.74,46.51,46.6,108576.0,44.0264,44.1872,43.9697,44.0548,108576.0
2018-12-04 12:45:00,46.62,46.77,46.6,46.67,92354.0,44.0737,44.2155,44.0548,44.121,92354.0
2018-12-04 12:50:00,46.63,46.69,46.48,46.5,57816.0,44.0832,44.1399,43.9414,43.9603,57816.0
2018-12-04 12:55:00,46.52,46.67,46.46,46.47,31600.0,43.9792,44.121,43.9225,43.9319,31600.0
2018-12-04 13:00:00,46.38,46.56,46.22,46.53,102000.0,43.8468,44.017,43.6956,43.9886,102000.0
2018-12-04 13:05:00,46.52,46.6,46.37,46.37,21800.0,43.9792,44.0548,43.8374,43.8374,21800.0
2018-12-04 13:10:00,46.33,46.45,46.19,46.21,34082.0,43.7996,43.913,43.6672,43.6861,34082.0
2018-12-04 13:15:00,46.27,46.51,46.26,46.34,32454.0,43.7428,43.9697,43.7334,43.809,32454.0
2018-12-04 13:20:00,46.34,46.38,46.22,46.26,12214.0,43.809,43.8468,43.6956,43.7334,12214.0
2018-12-04 13:25:00,46.26,46.26,45.5,45.77,89588.0,43.7334,43.7334,43.0149,43.2701,89588.0
2018-12-04 13:30:00,45.77,45.96,45.63,45.83,62804.0,43.2701,43.4498,43.1378,43.3269,62804.0
2018-12-04 13:35:00,45.78,45.82,45.31,45.34,102444.0,43.2796,43.3174,42.8353,42.8636,102444.0
2018-12-04 13:40:00,45.34,45.62,45.09,45.57,99202.0,42.8636,43.1283,42.6273,43.0811,99202.0
2018-12-04 13:45:00,45.54,45.85,45.45,45.71,79952.0,43.0527,43.3458,42.9676,43.2134,79952.0
2018-12-04 13:50:00,45.69,45.74,45.57,45.68,40464.0,43.1945,43.2418,43.0811,43.1851,40464.0
2018-12-04 13:55:00,45.76,46.1,45.74,45.98,54092.0,43.2607,43.5821,43.2418,43.4687,54092.0
2018-12-04 14:00:00,45.96,45.97,45.71,45.72,48552.0,43.4498,43.4592,43.2134,43.2229,48552.0
2018-12-04 14:05:00,45.66,46.08,45.64,46.07,56378.0,43.1661,43.5632,43.1472,43.5538,56378.0
2018-12-04 14:10:00,46.02,46.22,46.02,46.12,104086.0,43.5065,43.6956,43.5065,43.601,104086.0
2018-12-04 14:15:00,46.09,46.13,45.99,46.08,24872.0,43.5727,43.6105,43.4781,43.5632,24872.0
2018-12-04 14:20:00,46.08,46.1,45.96,45.96,46002.0,43.5632,43.5821,43.4498,43.4498,46002.0
2018-12-04 14:25:00,45.93,45.94,45.66,45.69,35910.0,43.4214,43.4309,43.1661,43.1945,35910.0
2018-12-04 14:30:00,45.73,46.14,45.73,46.07,41840.0,43.2323,43.6199,43.2323,43.5538,41840.0
2018-12-04 14:35:00,46.07,46.12,45.89,46.06,51996.0,43.5538,43.601,43.3836,43.5443,51996.0
2018-12-04 14:40:00,46.02,46.14,46.0,46.1,15980.0,43.5065,43.6199,43.4876,43.5821,15980.0
2018-12-04 14:45:00,46.08,46.48,46.07,46.46,92928.0,43.5632,43.9414,43.5538,43.9225,92928.0
2018-12-04 14:50:00,46.41,46.49,46.29,46.34,27800.0,43.8752,43.9508,43.7617,43.809,27800.0
2018-12-04 14:55:00,46.36,46.4,46.06,46.09,45382.0,43.8279,43.8657,43.5443,43.5727,45382.0
2018-12-04 15:00:00,46.0,46.01,45.78,45.84,35640.0,43.4876,43.497,43.2796,43.3363,35640.0
2018-12-04 15:05:00,45.83,45.94,45.69,45.72,38880.0,43.3269,43.4309,43.1945,43.2229,38880.0
2018-12-04 15:10:00,45.7,45.83,45.52,45.68,49400.0,43.204,43.3269,43.0338,43.1851,49400.0
2018-12-04 15:15:00,45.72,45.96,45.63,45.68,46048.0,43.2229,43.4498,43.1378,43.1851,46048.0
2018-12-04 15:20:00,45.72,45.87,45.45,45.46,67378.0,43.2229,43.3647,42.9676,42.9771,67378.0
2018-12-04 15:25:00,45.47,45.71,45.39,45.43,27462.0,42.9865,43.2134,42.9109,42.9487,27462.0
2018-12-04 15:30:00,45.38,45.66,45.35,45.58,44328.0,42.9014,43.1661,42.8731,43.0905,44328.0
2018-12-04 15:35:00,45.58,45.8,45.35,45.4,49712.0,43.0905,43.2985,42.8731,42.9203,49712.0
2018-12-04 15:40:00,45.34,45.41,45.17,45.3,58626.0,42.8636,42.9298,42.7029,42.8258,58626.0
2018-12-04 15:45:00,45.31,45.41,45.16,45.4,51964.0,42.8353,42.9298,42.6935,42.9203,51964.0
2018-12-04 15:50:00,45.49,45.49,45.13,45.26,85452.0,43.0054,43.0054,42.6651,42.788,85452.0
2018-12-04 15:55:00,45.2,45.28,45.03,45.24,147102.0,42.7313,42.8069,42.5706,42.7691,147102.0
2018-12-06 09:30:00,42.8,42.94,42.43,42.9,273472.0,40.4624,40.5947,40.1126,40.5569,273472.0
2018-12-06 09:35:00,42.94,43.27,42.88,43.26,128246.0,40.5947,40.9067,40.538,40.8972,128246.0
2018-12-06 09:40:00,43.22,43.22,42.97,43.18,57014.0,40.8594,40.8594,40.6231,40.8216,57014.0
2018-12-06 09:45:00,43.15,43.22,42.77,42.81,72174.0,40.7932,40.8594,40.434,40.4718,72174.0
2018-12-06 09:50:00,42.81,42.85,42.37,42.41,121728.0,40.4718,40.5096,40.0558,40.0937,121728.0
2018-12-06 09:55:00,42.38,42.52,42.35,42.49,78280.0,40.0653,40.1976,40.0369,40.1693,78280.0
2018-12-06 10:00:00,42.48,42.76,42.37,42.63,72870.0,40.1598,40.4245,40.0558,40.3016,72870.0
2018-12-06 10:05:00,42.65,42.8,42.4,42.66,70598.0,40.3205,40.4624,40.0842,40.33,70598.0
2018-12-06 10:10:00,42.71,42.75,42.42,42.6,68786.0,40.3773,40.4151,40.1031,40.2733,68786.0
2018-12-06 10:15:00,42.74,42.85,42.59,42.59,49368.0,40.4056,40.5096,40.2638,40.2638,49368.0
2018-12-06 10:20:00,42.58,42.8,42.45,42.47,25844.0,40.2544,40.4624,40.1315,40.1504,25844.0
2018-12-06 10:25:00,42.44,42.78,42.38,42.6,50330.0,40.122,40.4434,40.0653,40.2733,50330.0
2018-12-06 10:30:00,42.73,42.76,42.45,42.45,42728.0,40.3962,40.4245,40.1315,40.1315,42728.0
2018-12-06 10:35:00,42.54,42.66,42.31,42.51,83320.0,40.2166,40.33,39.9991,40.1882,83320.0
2018-12-06 10:40:00,42.57,42.69,42.38,42.56,68070.0,40.2449,40.3584,40.0653,40.2355,68070.0
2018-12-06 10:45:00,42.56,42.56,42.1,42.1,131512.0,40.2355,40.2355,39.8006,39.8006,131512.0
2018-12-06 10:50:00,42.14,42.31,42.07,42.31,44200.0,39.8384,39.9991,39.7722,39.9991,44200.0
2018-12-06 10:55:00,42.18,42.18,41.83,41.9,99358.0,39.8762,39.8762,39.5453,39.6115,99358.0
2018-12-06 11:00:00,41.94,41.99,41.79,41.93,72040.0,39.6493,39.6966,39.5075,39.6399,72040.0
2018-12-06 11:05:00,41.88,41.96,41.65,41.66,52018.0,39.5926,39.6682,39.3752,39.3846,52018.0
2018-12-06 11:10:00,41.68,41.71,41.34,41.35,177256.0,39.4035,39.4319,39.0821,39.0916,177256.0
2018-12-06 11:15:00,41.35,41.56,41.27,41.48,86640.0,39.0916,39.2901,39.0159,39.2145,86640.0
2018-12-06 11:20:00,41.44,41.46,41.21,41.21,76722.0,39.1766,39.1955,38.9592,38.9592,76722.0
2018-12-06 11:25:00,41.2,41.33,40.92,41.0,197948.0,38.9497,39.0726,38.685,38.7607,197948.0
2018-12-06 11:30:00,40.97,41.35,40.96,41.29,172776.0,38.7323,39.0916,38.7229,39.0348,172776.0
2018-12-06 11:35:00,41.35,41.6,41.34,41.56,123368.0,39.0916,39.3279,39.0821,39.2901,123368.0
2018-12-06 11:40:00,41.49,41.65,41.4,41.58,46092.0,39.2239,39.3752,39.1388,39.309,46092.0
2018-12-06 11:45:00,41.59,41.81,41.52,41.75,88756.0,39.3184,39.5264,39.2523,39.4697,88756.0
2018-12-06 11:50:00,41.78,42.03,41.67,41.9,95288.0,39.4981,39.7344,39.3941,39.6115,95288.0
2018-12-06 11:55:00,41.91,41.99,41.79,41.95,53300.0,39.621,39.6966,39.5075,39.6588,53300.0
2018-12-06 12:00:00,41.97,41.97,41.77,41.87,62016.0,39.6777,39.6777,39.4886,39.5832,62016.0
2018-12-06 12:05:00,41.87,41.98,41.77,41.77,29090.0,39.5832,39.6871,39.4886,39.4886,29090.0
2018-12-06 12:10:00,41.76,41.91,41.74,41.91,28142.0,39.4792,39.621,39.4603,39.621,28142.0
2018-12-06 12:15:00,42.02,42.36,42.02,42.17,85588.0,39.725,40.0464,39.725,39.8668,85588.0
2018-12-06 12:20:00,42.18,42.43,42.06,42.4,54940.0,39.8762,40.1126,39.7628,40.0842,54940.0
2018-12-06 12:25:00,42.41,42.6,42.32,42.54,104800.0,40.0937,40.2733,40.0086,40.2166,104800.0
2018-12-06 12:30:00,42.55,42.65,42.46,42.6,150958.0,40.226,40.3205,40.1409,40.2733,150958.0
2018-12-06 12:35:00,42.61,42.72,42.38,42.41,97356.0,40.2827,40.3867,40.0653,40.0937,97356.0
2018-12-06 12:40:00,42.42,42.65,42.42,42.65,85040.0,40.1031,40.3205,40.1031,40.3205,85040.0
2018-12-06 12:45:00,42.63,42.83,42.62,42.74,74800.0,40.3016,40.4907,40.2922,40.4056,74800.0
2018-12-06 12:50:00,42.75,42.98,42.63,42.93,51086.0,40.4151,40.6325,40.3016,40.5853,51086.0
2018-12-06 12:55:00,42.97,43.0,42.81,42.81,59462.0,40.6231,40.6514,40.4718,40.4718,59462.0
2018-12-06 13:00:00,42.81,42.81,42.54,42.59,76434.0,40.4718,40.4718,40.2166,40.2638,76434.0
2018-12-06 13:05:00,42.59,42.63,42.33,42.38,66342.0,40.2638,40.3016,40.018,40.0653,66342.0
2018-12-06 13:10:00,42.38,42.62,42.37,42.6,37860.0,40.0653,40.2922,40.0558,40.2733,37860.0
2018-12-06 13:15:00,42.64,42.65,42.4,42.42,33064.0,40.3111,40.3205,40.0842,40.1031,33064.0
2018-12-06 13:20:00,42.4,42.62,42.31,42.55,42780.0,40.0842,40.2922,39.9991,40.226,42780.0
2018-12-06 13:25:00,42.52,42.61,42.42,42.42,24324.0,40.1976,40.2827,40.1031,40.1031,24324.0
2018-12-06 13:30:00,42.37,42.37,42.1,42.25,43742.0,40.0558,40.0558,39.8006,39.9424,43742.0
2018-12-06 13:35:00,42.26,42.46,42.17,42.37,19300.0,39.9518,40.1409,39.8668,40.0558,19300.0
2018-12-06 13:40:00,42.39,42.68,42.38,42.5,60468.0,40.0747,40.3489,40.0653,40.1787,60468.0
2018-12-06 13:45:00,42.52,42.85,42.52,42.85,38010.0,40.1976,40.5096,40.1976,40.5096,38010.0
2018-12-06 13:50:00,42.88,43.1,42.87,43.09,119458.0,40.538,40.746,40.5285,40.7365,119458.0
2018-12-06 13:55:00,43.1,43.31,42.99,43.3,79166.0,40.746,40.9445,40.642,40.935,79166.0
2018-12-06 14:00:00,43.32,43.52,43.32,43.33,78606.0,40.954,41.143,40.954,40.9634,78606.0
2018-12-06 14:05:00,43.34,43.35,43.14,43.2,49272.0,40.9729,40.9823,40.7838,40.8405,49272.0
2018-12-06 14:10:00,43.19,43.19,42.71,42.96,91104.0,40.8311,40.8311,40.3773,40.6136,91104.0
2018-12-06 14:15:00,42.92,43.06,42.61,42.66,60462.0,40.5758,40.7082,40.2827,40.33,60462.0
2018-12-06 14:20:00,42.69,42.84,42.56,42.6,48140.0,40.3584,40.5002,40.2355,40.2733,48140.0
2018-12-06 14:25:00,42.67,43.04,42.62,43.04,23724.0,40.3395,40.6892,40.2922,40.6892,23724.0
2018-12-06 14:30:00,42.99,43.02,42.69,42.79,30574.0,40.642,40.6703,40.3584,40.4529,30574.0
2018-12-06 14:35:00,42.88,42.96,42.68,42.73,24500.0,40.538,40.6136,40.3489,40.3962,24500.0
2018-12-06 14:40:00,42.79,42.94,42.73,42.73,25900.0,40.4529,40.5947,40.3962,40.3962,25900.0
2018-12-06 14:45:00,42.74,42.76,42.34,42.53,103478.0,40.4056,40.4245,40.0275,40.2071,103478.0
2018-12-06 14:50:00,42.6,43.21,42.6,43.16,69488.0,40.2733,40.85,40.2733,40.8027,69488.0
2018-12-06 14:55:00,43.21,43.29,43.06,43.1,66946.0,40.85,40.9256,40.7082,40.746,66946.0
2018-12-06 15:00:00,43.26,43.63,43.21,43.34,131798.0,40.8972,41.247,40.85,40.9729,131798.0
2018-12-06 15:05:00,43.33,43.38,43.11,43.21,33362.0,40.9634,41.0107,40.7554,40.85,33362.0
2018-12-06 15:10:00,43.29,43.44,43.17,43.22,41196.0,40.9256,41.0674,40.8121,40.8594,41196.0
2018-12-06 15:15:00,43.21,43.39,43.19,43.35,24424.0,40.85,41.0201,40.8311,40.9823,24424.0
2018-12-06 15:20:00,43.31,43.37,43.15,43.25,37944.0,40.9445,41.0012,40.7932,40.8878,37944.0
2018-12-06 15:25:00,43.3,43.55,43.29,43.47,49928.0,40.935,41.1714,40.9256,41.0958,49928.0
2018-12-06 15:30:00,43.43,44.13,43.42,43.94,145186.0,41.0579,41.7197,41.0485,41.5401,145186.0
2018-12-06 15:35:00,43.91,44.15,43.88,44.09,77416.0,41.5117,41.7386,41.4834,41.6819,77416.0
2018-12-06 15:40:00,44.04,44.26,43.87,44.22,132766.0,41.6346,41.8426,41.4739,41.8048,132766.0
2018-12-06 15:45:00,44.29,44.59,44.18,44.55,152894.0,41.871,42.1546,41.767,42.1168,152894.0
2018-12-06 15:50:00,44.48,44.71,44.46,44.59,132734.0,42.0506,42.268,42.0317,42.1546,132734.0
2018-12-06 15:55:00,44.63,44.72,44.5,44.68,148932.0,42.1924,42.2775,42.0695,42.2397,148932.0
2018-12-07 09:30:00,44.58,44.83,44.35,44.82,103226.0,42.1451,42.3815,41.9277,42.372,103226.0
2018-12-07 09:35:00,44.85,45.16,44.83,45.16,85110.0,42.4004,42.6935,42.3815,42.6935,85110.0
2018-12-07 09:40:00,45.13,45.56,45.13,45.27,93020.0,42.6651,43.0716,42.6651,42.7974,93020.0
2018-12-07 09:45:00,45.33,45.34,45.09,45.14,55690.0,42.8542,42.8636,42.6273,42.6745,55690.0
2018-12-07 09:50:00,45.12,45.22,45.02,45.13,58118.0,42.6556,42.7502,42.5611,42.6651,58118.0
2018-12-07 09:55:00,45.14,45.34,45.02,45.12,60230.0,42.6745,42.8636,42.5611,42.6556,60230.0
2018-12-07 10:00:00,45.18,45.21,45.02,45.18,35288.0,42.7124,42.7407,42.5611,42.7124,35288.0
2018-12-07 10:05:00,45.18,45.18,44.77,44.79,51678.0,42.7124,42.7124,42.3248,42.3437,51678.0
2018-12-07 10:10:00,44.8,44.8,44.42,44.48,65026.0,42.3531,42.3531,41.9939,42.0506,65026.0
2018-12-07 10:15:00,44.48,44.48,43.95,44.0,120088.0,42.0506,42.0506,41.5495,41.5968,120088.0
2018-12-07 10:20:00,43.95,44.13,43.72,43.81,61932.0,41.5495,41.7197,41.3321,41.4172,61932.0
2018-12-07 10:25:00,43.83,43.93,43.59,43.91,80136.0,41.4361,41.5306,41.2092,41.5117,80136.0
2018-12-07 10:30:00,43.9,43.98,43.69,43.7,57692.0,41.5023,41.5779,41.3037,41.3132,57692.0
2018-12-07 10:35:00,43.66,43.75,43.27,43.49,56980.0,41.2754,41.3605,40.9067,41.1147,56980.0
2018-12-07 10:40:00,43.43,43.64,43.32,43.58,37954.0,41.0579,41.2565,40.954,41.1998,37954.0
2018-12-07 10:45:00,43.46,43.77,43.46,43.58,33704.0,41.0863,41.3794,41.0863,41.1998,33704.0
2018-12-07 10:50:00,43.57,43.58,43.39,43.47,36950.0,41.1903,41.1998,41.0201,41.0958,36950.0
2018-12-07 10:55:00,43.51,43.7,43.48,43.67,20256.0,41.1336,41.3132,41.1052,41.2848,20256.0
2018-12-07 11:00:00,43.68,43.79,43.27,43.3,87818.0,41.2943,41.3983,40.9067,40.935,87818.0
2018-12-07 11:05:00,43.32,43.33,42.99,43.09,65602.0,40.954,40.9634,40.642,40.7365,65602.0
2018-12-07 11:10:00,43.06,43.22,42.8,42.8,45998.0,40.7082,40.8594,40.4624,40.4624,45998.0
2018-12-07 11:15:00,42.8,42.98,42.75,42.85,39546.0,40.4624,40.6325,40.4151,40.5096,39546.0
2018-12-07 11:20:00,42.82,42.87,42.49,42.56,50166.0,40.4813,40.5285,40.1693,40.2355,50166.0
2018-12-07 11:25:00,42.52,42.71,42.38,42.66,56012.0,40.1976,40.3773,40.0653,40.33,56012.0
2018-12-07 11:30:00,42.59,42.8,42.46,42.58,26754.0,40.2638,40.4624,40.1409,40.2544,26754.0
2018-12-07 11:35:00,42.68,42.77,42.57,42.65,32150.0,40.3489,40.434,40.2449,40.3205,32150.0
2018-12-07 11:40:00,42.73,43.0,42.55,42.99,45182.0,40.3962,40.6514,40.226,40.642,45182.0
2018-12-07 11:45:00,42.99,43.17,42.92,43.08,46636.0,40.642,40.8121,40.5758,40.7271,46636.0
2018-12-07 11:50:00,42.99,42.99,42.65,42.65,19850.0,40.642,40.642,40.3205,40.3205,19850.0
2018-12-07 11:55:00,42.61,42.67,42.38,42.38,35370.0,40.2827,40.3395,40.0653,40.0653,35370.0
2018-12-07 12:00:00,42.38,42.67,42.35,42.57,31922.0,40.0653,40.3395,40.0369,40.2449,31922.0
2018-12-07 12:05:00,42.63,42.65,42.43,42.52,29108.0,40.3016,40.3205,40.1126,40.1976,29108.0
2018-12-07 12:10:00,42.48,42.89,42.48,42.78,18796.0,40.1598,40.5474,40.1598,40.4434,18796.0
2018-12-07 12:15:00,42.76,42.83,42.37,42.5,29674.0,40.4245,40.4907,40.0558,40.1787,29674.0
2018-12-07 12:20:00,42.47,42.8,42.46,42.76,29262.0,40.1504,40.4624,40.1409,40.4245,29262.0
2018-12-07 12:25:00,42.76,42.83,42.59,42.65,14196.0,40.4245,40.4907,40.2638,40.3205,14196.0
2018-12-07 12:30:00,42.55,42.56,42.35,42.38,34722.0,40.226,40.2355,40.0369,40.0653,34722.0
2018-12-07 12:35:00,42.37,42.44,42.24,42.35,46660.0,40.0558,40.122,39.9329,40.0369,46660.0
2018-12-07 12:40:00,42.38,42.38,42.12,42.27,27400.0,40.0653,40.0653,39.8195,39.9613,27400.0
2018-12-07 12:45:00,42.3,42.48,42.27,42.28,22084.0,39.9897,40.1598,39.9613,39.9708,22084.0
2018-12-07 12:50:00,42.28,42.8,42.27,42.79,29920.0,39.9708,40.4624,39.9613,40.4529,29920.0
2018-12-07 12:55:00,42.76,43.13,42.73,43.01,60524.0,40.4245,40.7743,40.3962,40.6609,60524.0
2018-12-07 13:00:00,42.98,43.33,42.92,43.24,69792.0,40.6325,40.9634,40.5758,40.8783,69792.0
2018-12-07 13:05:00,43.23,43.23,42.85,42.85,37748.0,40.8689,40.8689,40.5096,40.5096,37748.0
2018-12-07 13:10:00,42.84,42.95,42.64,42.65,14666.0,40.5002,40.6042,40.3111,40.3205,14666.0
2018-12-07 13:15:00,42.66,42.67,42.38,42.38,28450.0,40.33,40.3395,40.0653,40.0653,28450.0
2018-12-07 13:20:00,42.35,42.77,42.35,42.77,39156.0,40.0369,40.434,40.0369,40.434,39156.0
2018-12-07 13:25:00,42.69,42.76,42.49,42.68,22570.0,40.3584,40.4245,40.1693,40.3489,22570.0
2018-12-07 13:30:00,42.66,42.66,42.38,42.38,26000.0,40.33,40.33,40.0653,40.0653,26000.0
2018-12-07 13:35:00,42.38,42.54,42.24,42.36,17446.0,40.0653,40.2166,39.9329,40.0464,17446.0
2018-12-07 13:40:00,42.36,42.57,42.35,42.48,27462.0,40.0464,40.2449,40.0369,40.1598,27462.0
2018-12-07 13:45:00,42.51,42.58,42.23,42.24,49968.0,40.1882,40.2544,39.9235,39.9329,49968.0
2018-12-07 13:50:00,42.22,42.29,42.11,42.27,22816.0,39.914,39.9802,39.81,39.9613,22816.0
2018-12-07 13:55:00,42.12,42.15,41.98,41.99,59810.0,39.8195,39.8479,39.6871,39.6966,59810.0
2018-12-07 14:00:00,42.0,42.01,41.8,41.82,33168.0,39.706,39.7155,39.517,39.5359,33168.0
2018-12-07 14:05:00,41.8,41.94,41.71,41.76,35434.0,39.517,39.6493,39.4319,39.4792,35434.0
2018-12-07 14:10:00,41.73,41.75,41.54,41.61,38114.0,39.4508,39.4697,39.2712,39.3374,38114.0
2018-12-07 14:15:00,41.61,42.15,41.6,42.11,53308.0,39.3374,39.8479,39.3279,39.81,53308.0
2018-12-07 14:20:00,42.13,42.29,41.94,41.97,48270.0,39.8289,39.9802,39.6493,39.6777,48270.0
2018-12-07 14:25:00,41.93,42.06,41.81,42.06,13526.0,39.6399,39.7628,39.5264,39.7628,13526.0
2018-12-07 14:30:00,42.13,42.18,41.9,41.99,22340.0,39.8289,39.8762,39.6115,39.6966,22340.0
2018-12-07 14:35:00,41.93,41.95,41.75,41.8,26620.0,39.6399,39.6588,39.4697,39.517,26620.0
2018-12-07 14:40:00,41.76,41.81,41.58,41.58,25794.0,39.4792,39.5264,39.309,39.309,25794.0
2018-12-07 14:45:00,41.56,41.93,41.43,41.8,115072.0,39.2901,39.6399,39.1672,39.517,115072.0
2018-12-07 14:50:00,41.84,42.02,41.6,41.6,37008.0,39.5548,39.725,39.3279,39.3279,37008.0
2018-12-07 14:55:00,41.57,41.63,41.34,41.41,29958.0,39.2995,39.3563,39.0821,39.1483,29958.0
2018-12-07 15:00:00,41.44,41.56,41.18,41.19,103262.0,39.1766,39.2901,38.9308,38.9403,103262.0
2018-12-07 15:05:00,41.21,41.66,41.19,41.66,51068.0,38.9592,39.3846,38.9403,39.3846,51068.0
2018-12-07 15:10:00,41.68,41.85,41.51,41.53,41686.0,39.4035,39.5642,39.2428,39.2617,41686.0
2018-12-07 15:15:00,41.5,41.73,41.37,41.61,44164.0,39.2334,39.4508,39.1105,39.3374,44164.0
2018-12-07 15:20:00,41.68,41.74,41.51,41.62,60246.0,39.4035,39.4603,39.2428,39.3468,60246.0
2018-12-07 15:25:00,41.59,41.99,41.43,41.82,86890.0,39.3184,39.6966,39.1672,39.5359,86890.0
2018-12-07 15:30:00,41.76,42.35,41.72,42.27,65846.0,39.4792,40.0369,39.4413,39.9613,65846.0
2018-12-07 15:35:00,42.25,42.57,42.1,42.1,75692.0,39.9424,40.2449,39.8006,39.8006,75692.0
2018-12-07 15:40:00,42.0,42.13,41.9,41.98,94942.0,39.706,39.8289,39.6115,39.6871,94942.0
2018-12-07 15:45:00,42.01,42.04,41.63,41.63,158350.0,39.7155,39.7439,39.3563,39.3563,158350.0
2018-12-07 15:50:00,41.69,42.01,41.68,41.93,93486.0,39.413,39.7155,39.4035,39.6399,93486.0
2018-12-07 15:55:00,41.91,41.98,41.73,41.77,159710.0,39.621,39.6871,39.4508,39.4886,159710.0
2018-12-10 09:30:00,41.53,41.94,41.38,41.77,217950.0,39.2617,39.6493,39.1199,39.4886,217950.0
2018-12-10 09:35:00,41.71,41.85,41.58,41.63,80734.0,39.4319,39.5642,39.309,39.3563,80734.0
2018-12-10 09:40:00,41.58,41.74,41.42,41.72,43312.0,39.309,39.4603,39.1577,39.4413,43312.0
2018-12-10 09:45:00,41.67,41.67,41.03,41.03,80300.0,39.3941,39.3941,38.789,38.789,80300.0
2018-12-10 09:50:00,41.0,41.05,40.45,40.62,159468.0,38.7607,38.8079,38.2407,38.4014,159468.0
2018-12-10 09:55:00,40.65,40.87,40.6,40.67,215094.0,38.4298,38.6378,38.3825,38.4487,215094.0
2018-12-10 10:00:00,40.65,40.77,40.5,40.77,50080.0,38.4298,38.5432,38.288,38.5432,50080.0
2018-12-10 10:05:00,40.79,41.06,40.75,40.76,53588.0,38.5621,38.8174,38.5243,38.5338,53588.0
2018-12-10 10:10:00,40.74,41.14,40.61,41.14,31010.0,38.5149,38.893,38.392,38.893,31010.0
2018-12-10 10:15:00,41.1,41.19,40.96,41.19,49198.0,38.8552,38.9403,38.7229,38.9403,49198.0
2018-12-10 10:20:00,41.16,41.27,41.03,41.09,22842.0,38.9119,39.0159,38.789,38.8458,22842.0
2018-12-10 10:25:00,41.13,41.13,40.81,40.87,42252.0,38.8836,38.8836,38.581,38.6378,42252.0
2018-12-10 10:30:00,40.88,41.02,40.51,40.58,24490.0,38.6472,38.7796,38.2974,38.3636,24490.0
2018-12-10 10:35:00,40.71,40.71,40.3,40.3,48176.0,38.4865,38.4865,38.0989,38.0989,48176.0
2018-12-10 10:40:00,40.29,40.37,40.1,40.19,105234.0,38.0894,38.1651,37.9098,37.9949,105234.0
2018-12-10 10:45:00,40.16,40.49,40.06,40.33,67532.0,37.9665,38.2785,37.872,38.1273,67532.0
2018-12-10 10:50:00,40.31,40.37,39.8,39.86,144452.0,38.1084,38.1651,37.6262,37.6829,144452.0
2018-12-10 10:55:00,39.85,40.18,39.85,39.96,52314.0,37.6735,37.9855,37.6735,37.7775,52314.0
2018-12-10 11:00:00,39.82,39.82,39.12,39.33,256760.0,37.6451,37.6451,36.9833,37.1819,256760.0
2018-12-10 11:05:00,39.35,39.59,39.33,39.36,97254.0,37.2008,37.4277,37.1819,37.2102,97254.0
2018-12-10 11:10:00,39.33,39.51,39.23,39.5,55590.0,37.1819,37.352,37.0873,37.3426,55590.0
2018-12-10 11:15:00,39.44,39.49,39.14,39.24,49790.0,37.2859,37.3331,37.0023,37.0968,49790.0
2018-12-10 11:20:00,39.19,39.48,39.17,39.2,48106.0,37.0495,37.3237,37.0306,37.059,48106.0
2018-12-10 11:25:00,39.24,39.49,39.24,39.48,61226.0,37.0968,37.3331,37.0968,37.3237,61226.0
2018-12-10 11:30:00,39.43,39.75,39.38,39.38,88274.0,37.2764,37.5789,37.2291,37.2291,88274.0
2018-12-10 11:35:00,39.42,39.96,39.41,39.89,84106.0,37.267,37.7775,37.2575,37.7113,84106.0
2018-12-10 11:40:00,39.94,39.94,39.75,39.86,44904.0,37.7586,37.7586,37.5789,37.6829,44904.0
2018-12-10 11:45:00,39.91,40.16,39.84,39.99,70898.0,37.7302,37.9665,37.664,37.8058,70898.0
2018-12-10 11:50:00,40.03,40.1,39.88,40.01,39828.0,37.8436,37.9098,37.7018,37.8247,39828.0
2018-12-10 11:55:00,40.08,40.13,39.62,39.62,87266.0,37.8909,37.9382,37.456,37.456,87266.0
2018-12-10 12:00:00,39.72,39.79,39.48,39.53,33708.0,37.5506,37.6168,37.3237,37.371,33708.0
2018-12-10 12:05:00,39.52,39.8,39.47,39.63,16622.0,37.3615,37.6262,37.3142,37.4655,16622.0
2018-12-10 12:10:00,39.68,39.98,39.6,39.89,21616.0,37.5128,37.7964,37.4371,37.7113,21616.0
2018-12-10 12:15:00,39.87,40.01,39.57,39.58,50862.0,37.6924,37.8247,37.4088,37.4182,50862.0
2018-12-10 12:20:00,39.55,39.67,39.5,39.63,19930.0,37.3899,37.5033,37.3426,37.4655,19930.0
2018-12-10 12:25:00,39.65,39.85,39.65,39.79,23044.0,37.4844,37.6735,37.4844,37.6168,23044.0
2018-12-10 12:30:00,39.83,39.94,39.8,39.92,20016.0,37.6546,37.7586,37.6262,37.7397,20016.0
2018-12-10 12:35:00,39.97,40.53,39.97,40.39,112696.0,37.7869,38.3163,37.7869,38.184,112696.0
2018-12-10 12:40:00,40.44,40.7,40.44,40.55,44548.0,38.2313,38.4771,38.2313,38.3352,44548.0
2018-12-10 12:45:00,40.54,40.88,40.46,40.85,82046.0,38.3258,38.6472,38.2502,38.6189,82046.0
2018-12-10 12:50:00,40.84,40.98,40.79,40.98,100560.0,38.6094,38.7418,38.5621,38.7418,100560.0
2018-12-10 12:55:00,40.97,40.97,40.77,40.8,75628.0,38.7323,38.7323,38.5432,38.5716,75628.0
2018-12-10 13:00:00,40.84,40.91,40.71,40.73,38742.0,38.6094,38.6756,38.4865,38.5054,38742.0
2018-12-10 13:05:00,40.68,40.95,40.67,40.79,61012.0,38.4581,38.7134,38.4487,38.5621,61012.0
2018-12-10 13:10:00,40.79,41.22,40.7,41.13,83048.0,38.5621,38.9687,38.4771,38.8836,83048.0
2018-12-10 13:15:00,41.06,41.16,40.95,41.08,50270.0,38.8174,38.9119,38.7134,38.8363,50270.0
2018-12-10 13:20:00,41.1,41.15,40.73,40.74,21432.0,38.8552,38.9025,38.5054,38.5149,21432.0
2018-12-10 13:25:00,40.73,40.83,40.72,40.82,10346.0,38.5054,38.6,38.496,38.5905,10346.0
2018-12-10 13:30:00,40.86,41.23,40.86,41.2,50830.0,38.6283,38.9781,38.6283,38.9497,50830.0
2018-12-10 13:35:00,41.25,41.41,41.22,41.22,53658.0,38.997,39.1483,38.9687,38.9687,53658.0
2018-12-10 13:40:00,41.22,41.33,41.08,41.12,40564.0,38.9687,39.0726,38.8363,38.8741,40564.0
2018-12-10 13:45:00,41.13,41.38,41.13,41.35,51246.0,38.8836,39.1199,38.8836,39.0916,51246.0
2018-12-10 13:50:00,41.35,41.62,41.35,41.49,76544.0,39.0916,39.3468,39.0916,39.2239,76544.0
2018-12-10 13:55:00,41.47,41.49,41.29,41.29,36718.0,39.205,39.2239,39.0348,39.0348,36718.0
2018-12-10 14:00:00,41.34,41.46,41.23,41.29,27336.0,39.0821,39.1955,38.9781,39.0348,27336.0
2018-12-10 14:05:00,41.25,41.54,41.25,41.49,41992.0,38.997,39.2712,38.997,39.2239,41992.0
2018-12-10 14:10:00,41.45,41.46,41.22,41.24,26286.0,39.1861,39.1955,38.9687,38.9876,26286.0
2018-12-10 14:15:00,41.22,41.34,41.06,41.15,29080.0,38.9687,39.0821,38.8174,38.9025,29080.0
2018-12-10 14:20:00,41.16,41.38,41.03,41.26,44012.0,38.9119,39.1199,38.789,39.0065,44012.0
2018-12-10 14:25:00,41.24,41.52,41.24,41.41,45742.0,38.9876,39.2523,38.9876,39.1483,45742.0
2018-12-10 14:30:00,41.43,41.89,41.41,41.89,49040.0,39.1672,39.6021,39.1483,39.6021,49040.0
2018-12-10 14:35:00,41.87,41.88,41.72,41.73,25690.0,39.5832,39.5926,39.4413,39.4508,25690.0
2018-12-10 14:40:00,41.72,41.83,41.69,41.8,38932.0,39.4413,39.5453,39.413,39.517,38932.0
2018-12-10 14:45:00,41.82,41.83,41.64,41.66,16236.0,39.5359,39.5453,39.3657,39.3846,16236.0
2018-12-10 14:50:00,41.7,41.84,41.7,41.74,6220.0,39.4224,39.5548,39.4224,39.4603,6220.0
2018-12-10 14:55:00,41.67,41.91,41.41,41.46,33360.0,39.3941,39.621,39.1483,39.1955,33360.0
2018-12-10 15:00:00,41.48,41.59,41.41,41.46,15370.0,39.2145,39.3184,39.1483,39.1955,15370.0
2018-12-10 15:05:00,41.49,41.65,41.47,41.61,11674.0,39.2239,39.3752,39.205,39.3374,11674.0
2018-12-10 15:10:00,41.6,41.62,41.41,41.41,6944.0,39.3279,39.3468,39.1483,39.1483,6944.0
2018-12-10 15:15:00,41.38,41.41,41.24,41.26,28642.0,39.1199,39.1483,38.9876,39.0065,28642.0
2018-12-10 15:20:00,41.34,41.49,41.34,41.44,20444.0,39.0821,39.2239,39.0821,39.1766,20444.0
2018-12-10 15:25:00,41.53,41.63,41.51,41.63,13620.0,39.2617,39.3563,39.2428,39.3563,13620.0
2018-12-10 15:30:00,41.68,42.13,41.68,42.07,64046.0,39.4035,39.8289,39.4035,39.7722,64046.0
2018-12-10 15:35:00,42.06,42.31,42.02,42.17,55540.0,39.7628,39.9991,39.725,39.8668,55540.0
2018-12-10 15:40:00,42.24,42.24,42.1,42.13,60888.0,39.9329,39.9329,39.8006,39.8289,60888.0
2018-12-10 15:45:00,42.15,42.19,41.95,42.02,22874.0,39.8479,39.8857,39.6588,39.725,22874.0
2018-12-10 15:50:00,41.99,42.09,41.94,42.05,41688.0,39.6966,39.7911,39.6493,39.7533,41688.0
2018-12-10 15:55:00,42.02,42.12,41.89,41.89,33410.0,39.725,39.8195,39.6021,39.6021,33410.0
2018-12-11 09:30:00,43.82,43.83,43.52,43.6,220744.0,41.4266,41.4361,41.143,41.2187,220744.0
2018-12-11 09:35:00,43.65,43.79,43.48,43.5,105922.0,41.2659,41.3983,41.1052,41.1241,105922.0
2018-12-11 09:40:00,43.49,43.63,43.44,43.58,49226.0,41.1147,41.247,41.0674,41.1998,49226.0
2018-12-11 09:45:00,43.6,43.6,43.27,43.29,59334.0,41.2187,41.2187,40.9067,40.9256,59334.0
2018-12-11 09:50:00,43.27,43.33,43.1,43.28,47716.0,40.9067,40.9634,40.746,40.9161,47716.0
2018-12-11 09:55:00,43.25,43.44,43.14,43.17,34058.0,40.8878,41.0674,40.7838,40.8121,34058.0
2018-12-11 10:00:00,43.15,43.41,43.15,43.37,24566.0,40.7932,41.039,40.7932,41.0012,24566.0
2018-12-11 10:05:00,43.33,43.5,43.3,43.41,16418.0,40.9634,41.1241,40.935,41.039,16418.0
2018-12-11 10:10:00,43.32,43.33,42.83,42.93,38754.0,40.954,40.9634,40.4907,40.5853,38754.0
2018-12-11 10:15:00,42.93,43.02,42.77,42.99,33910.0,40.5853,40.6703,40.434,40.642,33910.0
2018-12-11 10:20:00,42.94,43.27,42.94,43.24,47124.0,40.5947,40.9067,40.5947,40.8783,47124.0
2018-12-11 10:25:00,43.24,43.27,43.12,43.25,60776.0,40.8783,40.9067,40.7649,40.8878,60776.0
2018-12-11 10:30:00,43.26,43.31,43.08,43.1,26000.0,40.8972,40.9445,40.7271,40.746,26000.0
2018-12-11 10:35:00,43.12,43.18,42.87,43.17,23680.0,40.7649,40.8216,40.5285,40.8121,23680.0
2018-12-11 10:40:00,43.22,43.22,42.99,42.99,9236.0,40.8594,40.8594,40.642,40.642,9236.0
2018-12-11 10:45:00,43.17,43.17,42.61,42.71,21324.0,40.8121,40.8121,40.2827,40.3773,21324.0
2018-12-11 10:50:00,42.64,42.67,42.54,42.56,50814.0,40.3111,40.3395,40.2166,40.2355,50814.0
2018-12-11 10:55:00,42.55,42.68,42.38,42.68,109582.0,40.226,40.3489,40.0653,40.3489,109582.0
2018-12-11 11:00:00,42.67,42.67,42.35,42.56,54700.0,40.3395,40.3395,40.0369,40.2355,54700.0
2018-12-11 11:05:00,42.51,42.65,42.4,42.65,18764.0,40.1882,40.3205,40.0842,40.3205,18764.0
2018-12-11 11:10:00,42.65,42.65,42.3,42.33,17086.0,40.3205,40.3205,39.9897,40.018,17086.0
2018-12-11 11:15:00,42.33,42.45,42.2,42.44,26406.0,40.018,40.1315,39.8951,40.122,26406.0
2018-12-11 11:20:00,42.44,42.49,42.28,42.47,18290.0,40.122,40.1693,39.9708,40.1504,18290.0
2018-12-11 11:25:00,42.45,42.48,42.2,42.3,20260.0,40.1315,40.1598,39.8951,39.9897,20260.0
2018-12-11 11:30:00,42.3,42.36,41.98,42.06,22400.0,39.9897,40.0464,39.6871,39.7628,22400.0
2018-12-11 11:35:00,42.04,42.21,42.04,42.2,16698.0,39.7439,39.9046,39.7439,39.8951,16698.0
2018-12-11 11:40:00,42.19,42.19,41.92,42.12,15544.0,39.8857,39.8857,39.6304,39.8195,15544.0
2018-12-11 11:45:00,42.08,42.18,42.0,42.15,17700.0,39.7817,39.8762,39.706,39.8479,17700.0
2018-12-11 11:50:00,42.2,42.29,42.18,42.29,12952.0,39.8951,39.9802,39.8762,39.9802,12952.0
2018-12-11 11:55:00,42.3,42.41,42.18,42.31,41616.0,39.9897,40.0937,39.8762,39.9991,41616.0
2018-12-11 12:00:00,42.29,42.3,41.77,41.77,46240.0,39.9802,39.9897,39.4886,39.4886,46240.0
2018-12-11 12:05:00,41.77,41.87,41.58,41.7,48956.0,39.4886,39.5832,39.309,39.4224,48956.0
2018-12-11 12:10:00,41.68,41.69,41.46,41.59,48830.0,39.4035,39.413,39.1955,39.3184,48830.0
2018-12-11 12:15:00,41.51,41.55,41.29,41.42,29936.0,39.2428,39.2806,39.0348,39.1577,29936.0
2018-12-11 12:20:00,41.41,41.73,41.39,41.65,58396.0,39.1483,39.4508,39.1294,39.3752,58396.0
2018-12-11 12:25:00,41.59,41.68,41.44,41.45,18050.0,39.3184,39.4035,39.1766,39.1861,18050.0
2018-12-11 12:30:00,41.4,41.63,41.33,41.44,37966.0,39.1388,39.3563,39.0726,39.1766,37966.0
2018-12-11 12:35:00,41.45,41.52,41.43,41.46,10230.0,39.1861,39.2523,39.1672,39.1955,10230.0
2018-12-11 12:40:00,41.5,41.74,41.44,41.7,26226.0,39.2334,39.4603,39.1766,39.4224,26226.0
2018-12-11 12:45:00,41.75,41.75,41.6,41.66,27700.0,39.4697,39.4697,39.3279,39.3846,27700.0
2018-12-11 12:50:00,41.6,41.65,41.55,41.58,6700.0,39.3279,39.3752,39.2806,39.309,6700.0
2018-12-11 12:55:00,41.62,41.64,41.47,41.53,11012.0,39.3468,39.3657,39.205,39.2617,11012.0
2018-12-11 13:00:00,41.49,41.61,41.41,41.52,8962.0,39.2239,39.3374,39.1483,39.2523,8962.0
2018-12-11 13:05:00,41.51,41.55,41.39,41.51,7350.0,39.2428,39.2806,39.1294,39.2428,7350.0
2018-12-11 13:10:00,41.52,41.53,41.33,41.34,13622.0,39.2523,39.2617,39.0726,39.0821,13622.0
2018-12-11 13:15:00,41.41,41.72,41.34,41.7,19122.0,39.1483,39.4413,39.0821,39.4224,19122.0
2018-12-11 13:20:00,41.66,41.88,41.66,41.77,123408.0,39.3846,39.5926,39.3846,39.4886,123408.0
2018-12-11 13:25:00,41.76,41.76,41.49,41.57,19808.0,39.4792,39.4792,39.2239,39.2995,19808.0
2018-12-11 13:30:00,41.5,41.52,41.4,41.49,34980.0,39.2334,39.2523,39.1388,39.2239,34980.0
2018-12-11 13:35:00,41.49,41.62,41.44,41.57,18900.0,39.2239,39.3468,39.1766,39.2995,18900.0
2018-12-11 13:40:00,41.58,41.58,41.1,41.1,54878.0,39.309,39.309,38.8552,38.8552,54878.0
2018-12-11 13:45:00,41.09,41.16,40.92,41.0,58150.0,38.8458,38.9119,38.685,38.7607,58150.0
2018-12-11 13:50:00,41.08,41.11,40.85,40.95,33216.0,38.8363,38.8647,38.6189,38.7134,33216.0
2018-12-11 13:55:00,40.95,41.04,40.95,40.95,7480.0,38.7134,38.7985,38.7134,38.7134,7480.0
2018-12-11 14:00:00,40.95,41.14,40.87,41.0,19816.0,38.7134,38.893,38.6378,38.7607,19816.0
2018-12-11 14:05:00,41.01,41.13,40.96,40.96,14670.0,38.7701,38.8836,38.7229,38.7229,14670.0
2018-12-11 14:10:00,40.97,41.13,40.93,41.1,30886.0,38.7323,38.8836,38.6945,38.8552,30886.0
2018-12-11 14:15:00,41.1,41.43,40.92,41.4,26126.0,38.8552,39.1672,38.685,39.1388,26126.0
2018-12-11 14:20:00,41.34,41.57,41.31,41.49,38832.0,39.0821,39.2995,39.0537,39.2239,38832.0
2018-12-11 14:25:00,41.52,42.0,41.52,41.98,55488.0,39.2523,39.706,39.2523,39.6871,55488.0
2018-12-11 14:30:00,41.96,42.21,41.94,42.08,88314.0,39.6682,39.9046,39.6493,39.7817,88314.0
2018-12-11 14:35:00,42.13,42.16,41.96,42.03,42840.0,39.8289,39.8573,39.6682,39.7344,42840.0
2018-12-11 14:40:00,42.07,42.33,42.06,42.17,39964.0,39.7722,40.018,39.7628,39.8668,39964.0
2018-12-11 14:45:00,42.23,42.46,42.13,42.13,58008.0,39.9235,40.1409,39.8289,39.8289,58008.0
2018-12-11 14:50:00,42.19,42.26,42.02,42.15,23056.0,39.8857,39.9518,39.725,39.8479,23056.0
2018-12-11 14:55:00,42.18,42.18,42.02,42.12,10950.0,39.8762,39.8762,39.725,39.8195,10950.0
2018-12-11 15:00:00,42.16,42.16,41.78,41.93,90948.0,39.8573,39.8573,39.4981,39.6399,90948.0
2018-12-11 15:05:00,41.93,42.15,41.87,42.15,20662.0,39.6399,39.8479,39.5832,39.8479,20662.0
2018-12-11 15:10:00,42.16,42.85,42.16,42.69,115680.0,39.8573,40.5096,39.8573,40.3584,115680.0
2018-12-11 15:15:00,42.68,42.72,42.46,42.51,49732.0,40.3489,40.3867,40.1409,40.1882,49732.0
2018-12-11 15:20:00,42.5,42.55,42.46,42.46,33980.0,40.1787,40.226,40.1409,40.1409,33980.0
2018-12-11 15:25:00,42.48,42.51,42.35,42.35,14358.0,40.1598,40.1882,40.0369,40.0369,14358.0
2018-12-11 15:30:00,42.34,42.72,42.34,42.49,75674.0,40.0275,40.3867,40.0275,40.1693,75674.0
2018-12-11 15:35:00,42.4,42.43,42.14,42.2,49930.0,40.0842,40.1126,39.8384,39.8951,49930.0
2018-12-11 15:40:00,42.16,42.16,41.95,41.99,50264.0,39.8573,39.8573,39.6588,39.6966,50264.0
2018-12-11 15:45:00,41.94,42.06,41.87,41.88,28124.0,39.6493,39.7628,39.5832,39.5926,28124.0
2018-12-11 15:50:00,41.86,41.93,41.73,41.83,28524.0,39.5737,39.6399,39.4508,39.5453,28524.0
2018-12-11 15:55:00,41.74,41.74,41.6,41.66,56200.0,39.4603,39.4603,39.3279,39.3846,56200.0
2018-12-12 09:30:00,43.24,43.37,43.09,43.1,109670.0,40.8783,41.0012,40.7365,40.746,109670.0
2018-12-12 09:35:00,43.14,43.24,43.09,43.17,49060.0,40.7838,40.8783,40.7365,40.8121,49060.0
2018-12-12 09:40:00,43.13,43.2,43.03,43.13,40442.0,40.7743,40.8405,40.6798,40.7743,40442.0
2018-12-12 09:45:00,43.12,43.13,42.77,42.93,30146.0,40.7649,40.7743,40.434,40.5853,30146.0
2018-12-12 09:50:00,42.95,42.99,42.71,42.77,62990.0,40.6042,40.642,40.3773,40.434,62990.0
2018-12-12 09:55:00,42.75,43.0,42.73,42.97,11828.0,40.4151,40.6514,40.3962,40.6231,11828.0
2018-12-12 10:00:00,43.0,43.0,42.79,42.94,34214.0,40.6514,40.6514,40.4529,40.5947,34214.0
2018-12-12 10:05:00,42.96,43.07,42.92,43.05,80002.0,40.6136,40.7176,40.5758,40.6987,80002.0
2018-12-12 10:10:00,43.06,43.4,42.99,43.39,69462.0,40.7082,41.0296,40.642,41.0201,69462.0
2018-12-12 10:15:00,43.38,43.42,43.27,43.42,38318.0,41.0107,41.0485,40.9067,41.0485,38318.0
2018-12-12 10:20:00,43.4,43.49,43.35,43.4,32208.0,41.0296,41.1147,40.9823,41.0296,32208.0
2018-12-12 10:25:00,43.38,43.38,43.2,43.21,35384.0,41.0107,41.0107,40.8405,40.85,35384.0
2018-12-12 10:30:00,43.2,43.39,43.19,43.35,29734.0,40.8405,41.0201,40.8311,40.9823,29734.0
2018-12-12 10:35:00,43.36,43.37,42.85,42.86,24776.0,40.9918,41.0012,40.5096,40.5191,24776.0
2018-12-12 10:40:00,42.86,42.95,42.77,42.94,13494.0,40.5191,40.6042,40.434,40.5947,13494.0
2018-12-12 10:45:00,42.95,43.18,42.87,43.17,22122.0,40.6042,40.8216,40.5285,40.8121,22122.0
2018-12-12 10:50:00,43.21,43.38,43.19,43.22,27822.0,40.85,41.0107,40.8311,40.8594,27822.0
2018-12-12 10:55:00,43.27,43.49,43.27,43.45,26922.0,40.9067,41.1147,40.9067,41.0769,26922.0
2018-12-12 11:00:00,43.46,43.62,43.37,43.57,49034.0,41.0863,41.2376,41.0012,41.1903,49034.0
2018-12-12 11:05:00,43.56,43.59,43.42,43.52,26244.0,41.1808,41.2092,41.0485,41.143,26244.0
2018-12-12 11:10:00,43.5,43.5,43.29,43.34,23034.0,41.1241,41.1241,40.9256,40.9729,23034.0
2018-12-12 11:15:00,43.45,43.6,43.4,43.44,15724.0,41.0769,41.2187,41.0296,41.0674,15724.0
2018-12-12 11:20:00,43.38,43.45,43.38,43.45,8400.0,41.0107,41.0769,41.0107,41.0769,8400.0
2018-12-12 11:25:00,43.49,43.51,43.31,43.32,18630.0,41.1147,41.1336,40.9445,40.954,18630.0
2018-12-12 11:30:00,43.38,43.38,43.2,43.2,11758.0,41.0107,41.0107,40.8405,40.8405,11758.0
2018-12-12 11:35:00,43.07,43.24,43.07,43.15,24310.0,40.7176,40.8783,40.7176,40.7932,24310.0
2018-12-12 11:40:00,43.22,43.27,43.19,43.2,1866.0,40.8594,40.9067,40.8311,40.8405,1866.0
2018-12-12 11:45:00,43.34,43.43,43.31,43.43,6620.0,40.9729,41.0579,40.9445,41.0579,6620.0
2018-12-12 11:50:00,43.4,43.57,43.35,43.46,15264.0,41.0296,41.1903,40.9823,41.0863,15264.0
2018-12-12 11:55:00,43.46,43.51,43.31,43.51,6980.0,41.0863,41.1336,40.9445,41.1336,6980.0
2018-12-12 12:00:00,43.59,43.71,43.58,43.66,84364.0,41.2092,41.3227,41.1998,41.2754,84364.0
2018-12-12 12:05:00,43.65,43.66,43.5,43.65,23998.0,41.2659,41.2754,41.1241,41.2659,23998.0
2018-12-12 12:10:00,43.63,43.68,43.56,43.6,10118.0,41.247,41.2943,41.1808,41.2187,10118.0
2018-12-12 12:15:00,43.58,43.67,43.53,43.61,5128.0,41.1998,41.2848,41.1525,41.2281,5128.0
2018-12-12 12:20:00,43.6,43.62,43.44,43.56,23982.0,41.2187,41.2376,41.0674,41.1808,23982.0
2018-12-12 12:25:00,43.56,43.66,43.55,43.66,40020.0,41.1808,41.2754,41.1714,41.2754,40020.0
2018-12-12 12:30:00,43.68,43.68,43.56,43.6,33910.0,41.2943,41.2943,41.1808,41.2187,33910.0
2018-12-12 12:35:00,43.6,43.6,43.4,43.46,11250.0,41.2187,41.2187,41.0296,41.0863,11250.0
2018-12-12 12:40:00,43.5,43.63,43.49,43.63,5934.0,41.1241,41.247,41.1147,41.247,5934.0
2018-12-12 12:45:00,43.62,43.68,43.51,43.62,4820.0,41.2376,41.2943,41.1336,41.2376,4820.0
2018-12-12 12:50:00,43.68,43.79,43.68,43.7,26740.0,41.2943,41.3983,41.2943,41.3132,26740.0
2018-12-12 12:55:00,43.7,43.88,43.69,43.82,66412.0,41.3132,41.4834,41.3037,41.4266,66412.0
2018-12-12 13:00:00,43.85,43.89,43.8,43.84,21264.0,41.455,41.4928,41.4077,41.4456,21264.0
2018-12-12 13:05:00,43.84,43.85,43.78,43.83,18196.0,41.4456,41.455,41.3888,41.4361,18196.0
2018-12-12 13:10:00,43.83,43.97,43.83,43.94,12148.0,41.4361,41.5685,41.4361,41.5401,12148.0
2018-12-12 13:15:00,43.91,43.97,43.86,43.87,28138.0,41.5117,41.5685,41.4645,41.4739,28138.0
2018-12-12 13:20:00,43.85,43.88,43.82,43.83,6720.0,41.455,41.4834,41.4266,41.4361,6720.0
2018-12-12 13:25:00,43.85,43.9,43.8,43.88,6670.0,41.455,41.5023,41.4077,41.4834,6670.0
2018-12-12 13:30:00,43.9,43.9,43.84,43.85,5248.0,41.5023,41.5023,41.4456,41.455,5248.0
2018-12-12 13:35:00,43.85,43.85,43.76,43.83,10076.0,41.455,41.455,41.3699,41.4361,10076.0
2018-12-12 13:40:00,43.81,43.82,43.77,43.81,8050.0,41.4172,41.4266,41.3794,41.4172,8050.0
2018-12-12 13:45:00,43.82,43.82,43.72,43.76,4816.0,41.4266,41.4266,41.3321,41.3699,4816.0
2018-12-12 13:50:00,43.77,43.81,43.69,43.69,4752.0,41.3794,41.4172,41.3037,41.3037,4752.0
2018-12-12 13:55:00,43.63,43.68,43.53,43.65,27936.0,41.247,41.2943,41.1525,41.2659,27936.0
2018-12-12 14:00:00,43.65,43.67,43.44,43.45,25080.0,41.2659,41.2848,41.0674,41.0769,25080.0
2018-12-12 14:05:00,43.49,43.5,43.24,43.27,45666.0,41.1147,41.1241,40.8783,40.9067,45666.0
2018-12-12 14:10:00,43.31,43.33,43.08,43.23,65774.0,40.9445,40.9634,40.7271,40.8689,65774.0
2018-12-12 14:15:00,43.23,43.34,43.21,43.34,21720.0,40.8689,40.9729,40.85,40.9729,21720.0
2018-12-12 14:20:00,43.36,43.4,43.14,43.23,13856.0,40.9918,41.0296,40.7838,40.8689,13856.0
2018-12-12 14:25:00,43.22,43.3,42.83,42.97,30932.0,40.8594,40.935,40.4907,40.6231,30932.0
2018-12-12 14:30:00,42.95,43.04,42.74,42.83,17106.0,40.6042,40.6892,40.4056,40.4907,17106.0
2018-12-12 14:35:00,42.97,42.98,42.85,42.94,6500.0,40.6231,40.6325,40.5096,40.5947,6500.0
2018-12-12 14:40:00,42.86,42.94,42.63,42.8,25470.0,40.5191,40.5947,40.3016,40.4624,25470.0
2018-12-12 14:45:00,42.87,42.9,42.7,42.79,13000.0,40.5285,40.5569,40.3678,40.4529,13000.0
2018-12-12 14:50:00,42.74,42.88,42.66,42.85,21786.0,40.4056,40.538,40.33,40.5096,21786.0
2018-12-12 14:55:00,42.84,43.12,42.83,43.05,34646.0,40.5002,40.7649,40.4907,40.6987,34646.0
2018-12-12 15:00:00,42.94,43.13,42.94,42.96,125420.0,40.5947,40.7743,40.5947,40.6136,125420.0
2018-12-12 15:05:00,43.0,43.2,42.98,43.14,27860.0,40.6514,40.8405,40.6325,40.7838,27860.0
2018-12-12 15:10:00,43.15,43.29,43.1,43.1,34356.0,40.7932,40.9256,40.746,40.746,34356.0
2018-12-12 15:15:00,43.05,43.08,42.75,42.83,44260.0,40.6987,40.7271,40.4151,40.4907,44260.0
2018-12-12 15:20:00,42.85,42.91,42.79,42.91,17380.0,40.5096,40.5663,40.4529,40.5663,17380.0
2018-12-12 15:25:00,42.93,43.07,42.81,42.84,48430.0,40.5853,40.7176,40.4718,40.5002,48430.0
2018-12-12 15:30:00,42.83,42.98,42.83,42.88,48816.0,40.4907,40.6325,40.4907,40.538,48816.0
2018-12-12 15:35:00,42.91,43.12,42.87,43.11,22132.0,40.5663,40.7649,40.5285,40.7554,22132.0
2018-12-12 15:40:00,43.13,43.2,42.99,42.99,40182.0,40.7743,40.8405,40.642,40.642,40182.0
2018-12-12 15:45:00,42.96,42.96,42.83,42.88,28352.0,40.6136,40.6136,40.4907,40.538,28352.0
2018-12-12 15:50:00,42.87,42.87,42.67,42.72,40452.0,40.5285,40.5285,40.3395,40.3867,40452.0
2018-12-12 15:55:00,42.7,42.7,42.39,42.43,87010.0,40.3678,40.3678,40.0747,40.1126,87010.0
2018-12-13 09:30:00,42.77,43.01,42.75,42.83,141398.0,40.434,40.6609,40.4151,40.4907,141398.0
2018-12-13 09:35:00,42.82,43.13,42.8,42.98,63100.0,40.4813,40.7743,40.4624,40.6325,63100.0
2018-12-13 09:40:00,43.02,43.09,42.8,42.81,30854.0,40.6703,40.7365,40.4624,40.4718,30854.0
2018-12-13 09:45:00,42.88,43.01,42.84,42.92,29730.0,40.538,40.6609,40.5002,40.5758,29730.0
2018-12-13 09:50:00,42.91,42.99,42.63,42.66,25646.0,40.5663,40.642,40.3016,40.33,25646.0
2018-12-13 09:55:00,42.65,42.77,42.6,42.66,36284.0,40.3205,40.434,40.2733,40.33,36284.0
2018-12-13 10:00:00,42.65,43.16,42.63,43.15,53482.0,40.3205,40.8027,40.3016,40.7932,53482.0
2018-12-13 10:05:00,43.15,43.25,43.1,43.13,91846.0,40.7932,40.8878,40.746,40.7743,91846.0
2018-12-13 10:10:00,43.13,43.52,43.13,43.34,50816.0,40.7743,41.143,40.7743,40.9729,50816.0
2018-12-13 10:15:00,43.38,43.41,43.26,43.26,22210.0,41.0107,41.039,40.8972,40.8972,22210.0
2018-12-13 10:20:00,43.28,43.28,43.2,43.22,24238.0,40.9161,40.9161,40.8405,40.8594,24238.0
2018-12-13 10:25:00,43.22,43.38,43.03,43.1,27940.0,40.8594,41.0107,40.6798,40.746,27940.0
2018-12-13 10:30:00,43.1,43.18,42.9,43.07,20094.0,40.746,40.8216,40.5569,40.7176,20094.0
2018-12-13 10:35:00,43.07,43.27,42.99,43.12,52830.0,40.7176,40.9067,40.642,40.7649,52830.0
2018-12-13 10:40:00,42.92,42.99,42.84,42.84,10084.0,40.5758,40.642,40.5002,40.5002,10084.0
2018-12-13 10:45:00,43.06,43.13,42.72,42.84,19360.0,40.7082,40.7743,40.3867,40.5002,19360.0
2018-12-13 10:50:00,42.86,42.86,42.45,42.71,43436.0,40.5191,40.5191,40.1315,40.3773,43436.0
2018-12-13 10:55:00,42.73,42.85,42.66,42.77,27982.0,40.3962,40.5096,40.33,40.434,27982.0
2018-12-13 11:00:00,42.74,42.74,42.5,42.64,21526.0,40.4056,40.4056,40.1787,40.3111,21526.0
2018-12-13 11:05:00,42.62,42.9,42.62,42.84,19074.0,40.2922,40.5569,40.2922,40.5002,19074.0
2018-12-13 11:10:00,42.74,42.75,42.63,42.75,10192.0,40.4056,40.4151,40.3016,40.4151,10192.0
2018-12-13 11:15:00,42.6,42.63,42.43,42.54,43498.0,40.2733,40.3016,40.1126,40.2166,43498.0
2018-12-13 11:20:00,42.55,42.66,42.48,42.54,11060.0,40.226,40.33,40.1598,40.2166,11060.0
2018-12-13 11:25:00,42.6,42.77,42.57,42.77,24110.0,40.2733,40.434,40.2449,40.434,24110.0
2018-12-13 11:30:00,42.69,42.85,42.61,42.74,16202.0,40.3584,40.5096,40.2827,40.4056,16202.0
2018-12-13 11:35:00,42.87,42.93,42.74,42.84,26066.0,40.5285,40.5853,40.4056,40.5002,26066.0
2018-12-13 11:40:00,42.8,43.23,42.67,43.18,35660.0,40.4624,40.8689,40.3395,40.8216,35660.0
2018-12-13 11:45:00,43.24,43.24,43.01,43.02,30018.0,40.8783,40.8783,40.6609,40.6703,30018.0
2018-12-13 11:50:00,42.95,42.96,42.72,42.76,7526.0,40.6042,40.6136,40.3867,40.4245,7526.0
2018-12-13 11:55:00,42.8,42.96,42.66,42.66,9210.0,40.4624,40.6136,40.33,40.33,9210.0
2018-12-13 12:00:00,42.6,42.69,42.39,42.56,19128.0,40.2733,40.3584,40.0747,40.2355,19128.0
2018-12-13 12:05:00,42.48,42.65,42.47,42.53,7532.0,40.1598,40.3205,40.1504,40.2071,7532.0
2018-12-13 12:10:00,42.56,42.67,42.46,42.63,12592.0,40.2355,40.3395,40.1409,40.3016,12592.0
2018-12-13 12:15:00,42.52,42.6,42.4,42.56,13742.0,40.1976,40.2733,40.0842,40.2355,13742.0
2018-12-13 12:20:00,42.51,42.51,42.42,42.43,3900.0,40.1882,40.1882,40.1031,40.1126,3900.0
2018-12-13 12:25:00,42.44,42.48,42.34,42.46,21678.0,40.122,40.1598,40.0275,40.1409,21678.0
2018-12-13 12:30:00,42.4,42.58,42.4,42.53,11202.0,40.0842,40.2544,40.0842,40.2071,11202.0
2018-12-13 12:35:00,42.6,42.8,42.6,42.78,8822.0,40.2733,40.4624,40.2733,40.4434,8822.0
2018-12-13 12:40:00,42.74,42.75,42.61,42.61,4542.0,40.4056,40.4151,40.2827,40.2827,4542.0
2018-12-13 12:45:00,42.62,42.67,42.54,42.63,10200.0,40.2922,40.3395,40.2166,40.3016,10200.0
2018-12-13 12:50:00,42.62,42.62,42.47,42.52,5688.0,40.2922,40.2922,40.1504,40.1976,5688.0
2018-12-13 12:55:00,42.49,42.58,42.49,42.5,1880.0,40.1693,40.2544,40.1693,40.1787,1880.0
2018-12-13 13:00:00,42.5,42.5,42.26,42.29,45178.0,40.1787,40.1787,39.9518,39.9802,45178.0
2018-12-13 13:05:00,42.29,42.38,42.12,42.37,19980.0,39.9802,40.0653,39.8195,40.0558,19980.0
2018-12-13 13:10:00,42.37,42.37,42.29,42.33,3000.0,40.0558,40.0558,39.9802,40.018,3000.0
2018-12-13 13:15:00,42.43,42.54,42.43,42.43,10208.0,40.1126,40.2166,40.1126,40.1126,10208.0
2018-12-13 13:20:00,42.55,42.55,42.52,42.53,1290.0,40.226,40.226,40.1976,40.2071,1290.0
2018-12-13 13:25:00,42.5,42.5,42.25,42.44,23534.0,40.1787,40.1787,39.9424,40.122,23534.0
2018-12-13 13:30:00,42.48,42.69,42.48,42.61,16740.0,40.1598,40.3584,40.1598,40.2827,16740.0
2018-12-13 13:35:00,42.59,42.85,42.55,42.85,27326.0,40.2638,40.5096,40.226,40.5096,27326.0
2018-12-13 13:40:00,42.85,42.93,42.81,42.83,17356.0,40.5096,40.5853,40.4718,40.4907,17356.0
2018-12-13 13:45:00,42.85,42.85,42.78,42.78,5000.0,40.5096,40.5096,40.4434,40.4434,5000.0
2018-12-13 13:50:00,42.75,42.81,42.55,42.58,11754.0,40.4151,40.4718,40.226,40.2544,11754.0
2018-12-13 13:55:00,42.54,42.61,42.43,42.46,6972.0,40.2166,40.2827,40.1126,40.1409,6972.0
2018-12-13 14:00:00,42.48,42.49,42.42,42.42,6000.0,40.1598,40.1693,40.1031,40.1031,6000.0
2018-12-13 14:05:00,42.38,42.38,42.16,42.2,16214.0,40.0653,40.0653,39.8573,39.8951,16214.0
2018-12-13 14:10:00,42.23,42.33,42.15,42.3,9100.0,39.9235,40.018,39.8479,39.9897,9100.0
2018-12-13 14:15:00,42.27,42.39,42.25,42.38,3900.0,39.9613,40.0747,39.9424,40.0653,3900.0
2018-12-13 14:20:00,42.4,42.4,42.3,42.34,6762.0,40.0842,40.0842,39.9897,40.0275,6762.0
2018-12-13 14:25:00,42.35,42.41,42.15,42.38,26204.0,40.0369,40.0937,39.8479,40.0653,26204.0
2018-12-13 14:30:00,42.38,42.39,42.26,42.26,10870.0,40.0653,40.0747,39.9518,39.9518,10870.0
2018-12-13 14:35:00,42.25,42.25,42.15,42.25,11310.0,39.9424,39.9424,39.8479,39.9424,11310.0
2018-12-13 14:40:00,42.27,42.35,42.23,42.23,3800.0,39.9613,40.0369,39.9235,39.9235,3800.0
2018-12-13 14:45:00,42.22,42.35,42.22,42.26,7700.0,39.914,40.0369,39.914,39.9518,7700.0
2018-12-13 14:50:00,42.42,42.53,42.42,42.47,36800.0,40.1031,40.2071,40.1031,40.1504,36800.0
2018-12-13 14:55:00,42.48,42.63,42.48,42.49,9000.0,40.1598,40.3016,40.1598,40.1693,9000.0
2018-12-13 15:00:00,42.52,42.56,42.47,42.52,25286.0,40.1976,40.2355,40.1504,40.1976,25286.0
2018-12-13 15:05:00,42.55,42.56,42.45,42.45,3000.0,40.226,40.2355,40.1315,40.1315,3000.0
2018-12-13 15:10:00,42.44,42.67,42.42,42.59,22868.0,40.122,40.3395,40.1031,40.2638,22868.0
2018-12-13 15:15:00,42.6,42.72,42.6,42.68,12600.0,40.2733,40.3867,40.2733,40.3489,12600.0
2018-12-13 15:20:00,42.71,42.77,42.63,42.72,70908.0,40.3773,40.434,40.3016,40.3867,70908.0
2018-12-13 15:25:00,42.65,42.72,42.55,42.56,23104.0,40.3205,40.3867,40.226,40.2355,23104.0
2018-12-13 15:30:00,42.51,42.65,42.44,42.58,31152.0,40.1882,40.3205,40.122,40.2544,31152.0
2018-12-13 15:35:00,42.6,42.6,42.44,42.59,14658.0,40.2733,40.2733,40.122,40.2638,14658.0
2018-12-13 15:40:00,42.56,42.92,42.56,42.89,58462.0,40.2355,40.5758,40.2355,40.5474,58462.0
2018-12-13 15:45:00,42.91,42.98,42.72,42.75,52586.0,40.5663,40.6325,40.3867,40.4151,52586.0
2018-12-13 15:50:00,42.76,42.77,42.67,42.68,15636.0,40.4245,40.434,40.3395,40.3489,15636.0
2018-12-13 15:55:00,42.7,42.88,42.7,42.74,59102.0,40.3678,40.538,40.3678,40.4056,59102.0
2018-12-14 09:30:00,41.49,41.55,41.32,41.42,129882.0,39.2239,39.2806,39.0632,39.1577,129882.0
2018-12-14 09:35:00,41.37,41.5,41.33,41.49,44274.0,39.1105,39.2334,39.0726,39.2239,44274.0
2018-12-14 09:40:00,41.48,41.76,41.47,41.76,48572.0,39.2145,39.4792,39.205,39.4792,48572.0
2018-12-14 09:45:00,41.8,41.88,41.74,41.79,47842.0,39.517,39.5926,39.4603,39.5075,47842.0
2018-12-14 09:50:00,41.73,41.75,41.65,41.73,10726.0,39.4508,39.4697,39.3752,39.4508,10726.0
2018-12-14 09:55:00,41.76,41.87,41.68,41.82,41682.0,39.4792,39.5832,39.4035,39.5359,41682.0
2018-12-14 10:00:00,41.82,41.83,41.74,41.82,31200.0,39.5359,39.5453,39.4603,39.5359,31200.0
2018-12-14 10:05:00,41.8,41.8,41.68,41.77,18640.0,39.517,39.517,39.4035,39.4886,18640.0
2018-12-14 10:10:00,41.74,41.77,41.66,41.72,15686.0,39.4603,39.4886,39.3846,39.4413,15686.0
2018-12-14 10:15:00,41.73,41.92,41.7,41.71,15100.0,39.4508,39.6304,39.4224,39.4319,15100.0
2018-12-14 10:20:00,41.73,41.8,41.62,41.69,10900.0,39.4508,39.517,39.3468,39.413,10900.0
2018-12-14 10:25:00,41.74,41.77,41.45,41.45,33422.0,39.4603,39.4886,39.1861,39.1861,33422.0
2018-12-14 10:30:00,41.44,41.44,41.12,41.15,131864.0,39.1766,39.1766,38.8741,38.9025,131864.0
2018-12-14 10:35:00,41.13,41.41,41.13,41.41,55364.0,38.8836,39.1483,38.8836,39.1483,55364.0
2018-12-14 10:40:00,41.39,41.43,41.3,41.3,27900.0,39.1294,39.1672,39.0443,39.0443,27900.0
2018-12-14 10:45:00,41.26,41.54,41.23,41.51,93636.0,39.0065,39.2712,38.9781,39.2428,93636.0
2018-12-14 10:50:00,41.49,41.63,41.42,41.57,27898.0,39.2239,39.3563,39.1577,39.2995,27898.0
2018-12-14 10:55:00,41.53,41.53,41.23,41.23,44256.0,39.2617,39.2617,38.9781,38.9781,44256.0
2018-12-14 11:00:00,41.2,41.38,41.19,41.36,38842.0,38.9497,39.1199,38.9403,39.101,38842.0
2018-12-14 11:05:00,41.35,41.42,41.31,41.31,9630.0,39.0916,39.1577,39.0537,39.0537,9630.0
2018-12-14 11:10:00,41.23,41.24,41.02,41.1,49142.0,38.9781,38.9876,38.7796,38.8552,49142.0
2018-12-14 11:15:00,41.06,41.21,41.05,41.1,31842.0,38.8174,38.9592,38.8079,38.8552,31842.0
2018-12-14 11:20:00,41.13,41.15,40.72,40.72,107618.0,38.8836,38.9025,38.496,38.496,107618.0
2018-12-14 11:25:00,40.72,40.91,40.7,40.79,52692.0,38.496,38.6756,38.4771,38.5621,52692.0
2018-12-14 11:30:00,40.77,41.02,40.77,40.95,34068.0,38.5432,38.7796,38.5432,38.7134,34068.0
2018-12-14 11:35:00,40.94,41.0,40.71,40.81,48482.0,38.7039,38.7607,38.4865,38.581,48482.0
2018-12-14 11:40:00,40.82,40.94,40.74,40.74,30244.0,38.5905,38.7039,38.5149,38.5149,30244.0
2018-12-14 11:45:00,40.72,40.72,40.51,40.54,62770.0,38.496,38.496,38.2974,38.3258,62770.0
2018-12-14 11:50:00,40.5,40.51,40.33,40.49,69366.0,38.288,38.2974,38.1273,38.2785,69366.0
2018-12-14 11:55:00,40.52,40.6,40.3,40.37,54564.0,38.3069,38.3825,38.0989,38.1651,54564.0
2018-12-14 12:00:00,40.46,40.58,40.43,40.49,74036.0,38.2502,38.3636,38.2218,38.2785,74036.0
2018-12-14 12:05:00,40.48,40.59,40.43,40.47,40764.0,38.2691,38.3731,38.2218,38.2596,40764.0
2018-12-14 12:10:00,40.4,40.55,40.35,40.37,30046.0,38.1934,38.3352,38.1462,38.1651,30046.0
2018-12-14 12:15:00,40.38,40.65,40.37,40.6,43848.0,38.1745,38.4298,38.1651,38.3825,43848.0
2018-12-14 12:20:00,40.58,40.73,40.57,40.67,75204.0,38.3636,38.5054,38.3542,38.4487,75204.0
2018-12-14 12:25:00,40.62,40.69,40.55,40.69,23442.0,38.4014,38.4676,38.3352,38.4676,23442.0
2018-12-14 12:30:00,40.69,40.89,40.69,40.75,54494.0,38.4676,38.6567,38.4676,38.5243,54494.0
2018-12-14 12:35:00,40.74,40.77,40.64,40.64,18010.0,38.5149,38.5432,38.4203,38.4203,18010.0
2018-12-14 12:40:00,40.63,40.64,40.54,40.55,17886.0,38.4109,38.4203,38.3258,38.3352,17886.0
2018-12-14 12:45:00,40.57,40.63,40.52,40.52,8274.0,38.3542,38.4109,38.3069,38.3069,8274.0
2018-12-14 12:50:00,40.6,40.7,40.6,40.69,12132.0,38.3825,38.4771,38.3825,38.4676,12132.0
2018-12-14 12:55:00,40.7,40.75,40.65,40.65,18460.0,38.4771,38.5243,38.4298,38.4298,18460.0
2018-12-14 13:00:00,40.63,40.63,40.46,40.51,28310.0,38.4109,38.4109,38.2502,38.2974,28310.0
2018-12-14 13:05:00,40.48,40.8,40.48,40.79,18826.0,38.2691,38.5716,38.2691,38.5621,18826.0
2018-12-14 13:10:00,40.79,40.87,40.72,40.8,30500.0,38.5621,38.6378,38.496,38.5716,30500.0
2018-12-14 13:15:00,40.79,40.79,40.66,40.67,9880.0,38.5621,38.5621,38.4392,38.4487,9880.0
2018-12-14 13:20:00,40.65,40.65,40.52,40.56,18058.0,38.4298,38.4298,38.3069,38.3447,18058.0
2018-12-14 13:25:00,40.54,40.68,40.53,40.58,196500.0,38.3258,38.4581,38.3163,38.3636,196500.0
2018-12-14 13:30:00,40.55,40.57,40.26,40.27,62476.0,38.3352,38.3542,38.0611,38.0705,62476.0
2018-12-14 13:35:00,40.27,40.42,40.24,40.38,40506.0,38.0705,38.2123,38.0422,38.1745,40506.0
2018-12-14 13:40:00,40.41,40.48,40.38,40.48,12840.0,38.2029,38.2691,38.1745,38.2691,12840.0
2018-12-14 13:45:00,40.47,40.59,40.45,40.45,28540.0,38.2596,38.3731,38.2407,38.2407,28540.0
2018-12-14 13:50:00,40.48,40.58,40.48,40.48,19092.0,38.2691,38.3636,38.2691,38.2691,19092.0
2018-12-14 13:55:00,40.49,40.49,40.38,40.38,13552.0,38.2785,38.2785,38.1745,38.1745,13552.0
2018-12-14 14:00:00,40.41,40.41,40.24,40.35,14796.0,38.2029,38.2029,38.0422,38.1462,14796.0
2018-12-14 14:05:00,40.34,40.49,40.32,40.45,16212.0,38.1367,38.2785,38.1178,38.2407,16212.0
2018-12-14 14:10:00,40.44,40.45,40.25,40.35,19896.0,38.2313,38.2407,38.0516,38.1462,19896.0
2018-12-14 14:15:00,40.35,40.49,40.32,40.4,23644.0,38.1462,38.2785,38.1178,38.1934,23644.0
2018-12-14 14:20:00,40.44,40.63,40.44,40.56,23022.0,38.2313,38.4109,38.2313,38.3447,23022.0
2018-12-14 14:25:00,40.59,40.61,40.38,40.5,68400.0,38.3731,38.392,38.1745,38.288,68400.0
2018-12-14 14:30:00,40.41,40.41,40.23,40.24,22304.0,38.2029,38.2029,38.0327,38.0422,22304.0
2018-12-14 14:35:00,40.2,40.27,40.01,40.04,58332.0,38.0044,38.0705,37.8247,37.8531,58332.0
2018-12-14 14:40:00,40.02,40.17,39.94,40.02,70922.0,37.8342,37.976,37.7586,37.8342,70922.0
2018-12-14 14:45:00,40.04,40.11,39.99,40.04,30826.0,37.8531,37.9193,37.8058,37.8531,30826.0
2018-12-14 14:50:00,40.0,40.11,39.92,39.98,33744.0,37.8153,37.9193,37.7397,37.7964,33744.0
2018-12-14 14:55:00,39.96,40.37,39.95,40.3,58876.0,37.7775,38.1651,37.768,38.0989,58876.0
2018-12-14 15:00:00,40.31,40.46,40.25,40.26,40252.0,38.1084,38.2502,38.0516,38.0611,40252.0
2018-12-14 15:05:00,40.19,40.36,40.18,40.2,22728.0,37.9949,38.1556,37.9855,38.0044,22728.0
2018-12-14 15:10:00,40.22,40.55,40.22,40.43,25558.0,38.0233,38.3352,38.0233,38.2218,25558.0
2018-12-14 15:15:00,40.41,40.42,40.31,40.42,20484.0,38.2029,38.2123,38.1084,38.2123,20484.0
2018-12-14 15:20:00,40.4,40.4,40.19,40.21,40556.0,38.1934,38.1934,37.9949,38.0138,40556.0
2018-12-14 15:25:00,40.2,40.3,40.18,40.18,19244.0,38.0044,38.0989,37.9855,37.9855,19244.0
2018-12-14 15:30:00,40.17,40.22,39.95,39.97,58010.0,37.976,38.0233,37.768,37.7869,58010.0
2018-12-14 15:35:00,39.97,40.05,39.93,40.01,64826.0,37.7869,37.8626,37.7491,37.8247,64826.0
2018-12-14 15:40:00,40.01,40.06,39.92,39.93,75342.0,37.8247,37.872,37.7397,37.7491,75342.0
2018-12-14 15:45:00,39.93,40.04,39.84,39.99,165602.0,37.7491,37.8531,37.664,37.8058,165602.0
2018-12-14 15:50:00,39.97,40.13,39.93,40.1,61544.0,37.7869,37.9382,37.7491,37.9098,61544.0
2018-12-14 15:55:00,40.15,40.31,40.1,40.18,108856.0,37.9571,38.1084,37.9098,37.9855,108856.0
2018-12-17 09:30:00,39.5,39.51,39.1,39.32,289670.0,37.3426,37.352,36.9644,37.1724,289670.0
2018-12-17 09:35:00,39.34,39.38,39.1,39.13,52946.0,37.1913,37.2291,36.9644,36.9928,52946.0
2018-12-17 09:40:00,39.11,39.15,38.63,38.77,252402.0,36.9739,37.0117,36.5201,36.6525,252402.0
2018-12-17 09:45:00,38.75,38.9,38.65,38.86,52588.0,36.6336,36.7754,36.539,36.7376,52588.0
2018-12-17 09:50:00,38.83,38.88,38.67,38.83,75830.0,36.7092,36.7565,36.5579,36.7092,75830.0
2018-12-17 09:55:00,38.85,39.17,38.84,39.17,47168.0,36.7281,37.0306,36.7186,37.0306,47168.0
2018-12-17 10:00:00,39.13,39.2,39.04,39.07,73080.0,36.9928,37.059,36.9077,36.9361,73080.0
2018-12-17 10:05:00,39.06,39.15,38.94,39.09,42554.0,36.9266,37.0117,36.8132,36.955,42554.0
2018-12-17 10:10:00,39.08,39.42,38.97,39.42,28840.0,36.9455,37.267,36.8415,37.267,28840.0
2018-12-17 10:15:00,39.41,39.55,39.3,39.33,41630.0,37.2575,37.3899,37.1535,37.1819,41630.0
2018-12-17 10:20:00,39.34,39.37,39.22,39.22,6818.0,37.1913,37.2197,37.0779,37.0779,6818.0
2018-12-17 10:25:00,39.22,39.5,39.21,39.3,33944.0,37.0779,37.3426,37.0684,37.1535,33944.0
2018-12-17 10:30:00,39.3,39.38,39.07,39.08,20908.0,37.1535,37.2291,36.9361,36.9455,20908.0
2018-12-17 10:35:00,39.09,39.1,38.95,39.02,57412.0,36.955,36.9644,36.8226,36.8888,57412.0
2018-12-17 10:40:00,38.93,39.55,38.93,39.43,29232.0,36.8037,37.3899,36.8037,37.2764,29232.0
2018-12-17 10:45:00,39.49,39.52,39.39,39.44,128012.0,37.3331,37.3615,37.2386,37.2859,128012.0
2018-12-17 10:50:00,39.42,39.52,39.27,39.35,34494.0,37.267,37.3615,37.1252,37.2008,34494.0
2018-12-17 10:55:00,39.38,39.69,39.38,39.59,33066.0,37.2291,37.5222,37.2291,37.4277,33066.0
2018-12-17 11:00:00,39.58,39.87,39.52,39.76,60650.0,37.4182,37.6924,37.3615,37.5884,60650.0
2018-12-17 11:05:00,39.74,40.05,39.74,40.01,59138.0,37.5695,37.8626,37.5695,37.8247,59138.0
2018-12-17 11:10:00,40.05,40.11,39.91,39.97,31892.0,37.8626,37.9193,37.7302,37.7869,31892.0
2018-12-17 11:15:00,39.98,40.02,39.85,39.92,29600.0,37.7964,37.8342,37.6735,37.7397,29600.0
2018-12-17 11:20:00,39.93,39.98,39.88,39.93,13550.0,37.7491,37.7964,37.7018,37.7491,13550.0
2018-12-17 11:25:00,39.93,39.95,39.78,39.78,16108.0,37.7491,37.768,37.6073,37.6073,16108.0
2018-12-17 11:30:00,39.8,39.81,39.63,39.72,29596.0,37.6262,37.6357,37.4655,37.5506,29596.0
2018-12-17 11:35:00,39.68,39.78,39.63,39.78,36640.0,37.5128,37.6073,37.4655,37.6073,36640.0
2018-12-17 11:40:00,39.76,39.8,39.6,39.65,20080.0,37.5884,37.6262,37.4371,37.4844,20080.0
2018-12-17 11:45:00,39.63,39.89,39.6,39.87,22622.0,37.4655,37.7113,37.4371,37.6924,22622.0
2018-12-17 11:50:00,39.94,39.97,39.86,39.86,20300.0,37.7586,37.7869,37.6829,37.6829,20300.0
2018-12-17 11:55:00,39.89,40.05,39.87,40.03,15896.0,37.7113,37.8626,37.6924,37.8436,15896.0
2018-12-17 12:00:00,40.04,40.13,39.98,40.01,43086.0,37.8531,37.9382,37.7964,37.8247,43086.0
2018-12-17 12:05:00,40.02,40.09,40.02,40.03,24998.0,37.8342,37.9004,37.8342,37.8436,24998.0
2018-12-17 12:10:00,40.02,40.02,39.76,39.77,40308.0,37.8342,37.8342,37.5884,37.5978,40308.0
2018-12-17 12:15:00,39.76,39.86,39.74,39.82,11018.0,37.5884,37.6829,37.5695,37.6451,11018.0
2018-12-17 12:20:00,39.82,39.88,39.69,39.74,14000.0,37.6451,37.7018,37.5222,37.5695,14000.0
2018-12-17 12:25:00,39.69,39.77,39.69,39.77,8016.0,37.5222,37.5978,37.5222,37.5978,8016.0
2018-12-17 12:30:00,39.72,39.72,39.36,39.4,71314.0,37.5506,37.5506,37.2102,37.2481,71314.0
2018-12-17 12:35:00,39.36,39.39,39.27,39.3,28712.0,37.2102,37.2386,37.1252,37.1535,28712.0
2018-12-17 12:40:00,39.3,39.3,39.02,39.13,30392.0,37.1535,37.1535,36.8888,36.9928,30392.0
2018-12-17 12:45:00,39.15,39.23,39.13,39.2,33400.0,37.0117,37.0873,36.9928,37.059,33400.0
2018-12-17 12:50:00,39.15,39.22,38.88,38.92,49588.0,37.0117,37.0779,36.7565,36.7943,49588.0
2018-12-17 12:55:00,38.93,38.94,38.78,38.86,25514.0,36.8037,36.8132,36.6619,36.7376,25514.0
2018-12-17 13:00:00,38.81,38.89,38.69,38.82,31020.0,36.6903,36.7659,36.5768,36.6997,31020.0
2018-12-17 13:05:00,38.82,39.07,38.82,39.02,33354.0,36.6997,36.9361,36.6997,36.8888,33354.0
2018-12-17 13:10:00,38.98,39.07,38.87,38.96,26164.0,36.851,36.9361,36.747,36.8321,26164.0
2018-12-17 13:15:00,38.84,38.95,38.84,38.87,17084.0,36.7186,36.8226,36.7186,36.747,17084.0
2018-12-17 13:20:00,38.87,39.04,38.63,39.02,44082.0,36.747,36.9077,36.5201,36.8888,44082.0
2018-12-17 13:25:00,38.99,39.08,38.9,38.91,28422.0,36.8604,36.9455,36.7754,36.7848,28422.0
2018-12-17 13:30:00,38.8,38.98,38.49,38.5,240456.0,36.6808,36.851,36.3878,36.3972,240456.0
2018-12-17 13:35:00,38.52,38.62,38.38,38.46,79364.0,36.4161,36.5107,36.2838,36.3594,79364.0
2018-12-17 13:40:00,38.5,38.69,38.47,38.51,62868.0,36.3972,36.5768,36.3689,36.4067,62868.0
2018-12-17 13:45:00,38.51,38.51,38.32,38.38,36324.0,36.4067,36.4067,36.227,36.2838,36324.0
2018-12-17 13:50:00,38.36,38.46,38.28,38.41,18986.0,36.2649,36.3594,36.1892,36.3121,18986.0
2018-12-17 13:55:00,38.38,38.55,38.32,38.32,32578.0,36.2838,36.4445,36.227,36.227,32578.0
2018-12-17 14:00:00,38.3,38.39,38.09,38.1,59630.0,36.2081,36.2932,36.0096,36.0191,59630.0
2018-12-17 14:05:00,38.1,38.32,38.09,38.21,22748.0,36.0191,36.227,36.0096,36.1231,22748.0
2018-12-17 14:10:00,38.19,38.3,38.11,38.24,25060.0,36.1041,36.2081,36.0285,36.1514,25060.0
2018-12-17 14:15:00,38.23,38.28,38.15,38.22,26478.0,36.142,36.1892,36.0663,36.1325,26478.0
2018-12-17 14:20:00,38.24,38.49,38.16,38.24,39642.0,36.1514,36.3878,36.0758,36.1514,39642.0
2018-12-17 14:25:00,38.24,38.28,38.13,38.18,43170.0,36.1514,36.1892,36.0474,36.0947,43170.0
2018-12-17 14:30:00,38.15,38.38,38.15,38.26,21120.0,36.0663,36.2838,36.0663,36.1703,21120.0
2018-12-17 14:35:00,38.22,38.27,38.15,38.18,24010.0,36.1325,36.1798,36.0663,36.0947,24010.0
2018-12-17 14:40:00,38.21,38.47,38.2,38.31,58630.0,36.1231,36.3689,36.1136,36.2176,58630.0
2018-12-17 14:45:00,38.29,38.44,38.2,38.25,19950.0,36.1987,36.3405,36.1136,36.1609,19950.0
2018-12-17 14:50:00,38.26,38.27,37.91,37.97,60952.0,36.1703,36.1798,35.8394,35.8962,60952.0
2018-12-17 14:55:00,37.94,38.09,37.94,38.05,34570.0,35.8678,36.0096,35.8678,35.9718,34570.0
2018-12-17 15:00:00,38.04,38.06,37.91,37.95,47638.0,35.9623,35.9812,35.8394,35.8773,47638.0
2018-12-17 15:05:00,37.98,38.19,37.83,37.84,48342.0,35.9056,36.1041,35.7638,35.7733,48342.0
2018-12-17 15:10:00,37.85,38.24,37.85,37.98,44080.0,35.7827,36.1514,35.7827,35.9056,44080.0
2018-12-17 15:15:00,37.99,38.05,37.84,37.89,23686.0,35.9151,35.9718,35.7733,35.8205,23686.0
2018-12-17 15:20:00,37.88,37.94,37.56,37.63,65232.0,35.8111,35.8678,35.5086,35.5747,65232.0
2018-12-17 15:25:00,37.6,37.63,37.45,37.55,80844.0,35.5464,35.5747,35.4046,35.4991,80844.0
2018-12-17 15:30:00,37.54,37.56,37.25,37.39,86556.0,35.4896,35.5086,35.2155,35.3478,86556.0
2018-12-17 15:35:00,37.34,37.45,37.2,37.29,64832.0,35.3006,35.4046,35.1682,35.2533,64832.0
2018-12-17 15:40:00,37.29,37.34,37.2,37.27,60942.0,35.2533,35.3006,35.1682,35.2344,60942.0
2018-12-17 15:45:00,37.24,37.44,36.95,37.15,150274.0,35.206,35.3951,34.9319,35.1209,150274.0
2018-12-17 15:50:00,37.16,37.47,37.13,37.47,84976.0,35.1304,35.4235,35.102,35.4235,84976.0
2018-12-17 15:55:00,37.49,37.79,37.4,37.72,156116.0,35.4424,35.726,35.3573,35.6598,156116.0
2018-12-18 09:30:00,38.62,38.82,38.5,38.72,95246.0,36.5107,36.6997,36.3972,36.6052,95246.0
2018-12-18 09:35:00,38.74,38.77,38.62,38.68,36612.0,36.6241,36.6525,36.5107,36.5674,36612.0
2018-12-18 09:40:00,38.74,38.84,38.67,38.79,67298.0,36.6241,36.7186,36.5579,36.6714,67298.0
2018-12-18 09:45:00,38.81,39.09,38.81,39.05,195342.0,36.6903,36.955,36.6903,36.9172,195342.0
2018-12-18 09:50:00,39.03,39.18,38.96,39.16,49938.0,36.8983,37.0401,36.8321,37.0212,49938.0
2018-12-18 09:55:00,39.18,39.22,39.08,39.15,76716.0,37.0401,37.0779,36.9455,37.0117,76716.0
2018-12-18 10:00:00,39.1,39.14,38.94,38.98,50858.0,36.9644,37.0023,36.8132,36.851,50858.0
2018-12-18 10:05:00,38.91,39.01,38.85,38.88,85710.0,36.7848,36.8794,36.7281,36.7565,85710.0
2018-12-18 10:10:00,38.9,39.0,38.85,38.95,66298.0,36.7754,36.8699,36.7281,36.8226,66298.0
2018-12-18 10:15:00,39.0,39.04,38.87,39.02,64080.0,36.8699,36.9077,36.747,36.8888,64080.0
2018-12-18 10:20:00,39.04,39.04,38.83,38.89,25600.0,36.9077,36.9077,36.7092,36.7659,25600.0
2018-12-18 10:25:00,38.95,39.1,38.9,39.06,33582.0,36.8226,36.9644,36.7754,36.9266,33582.0
2018-12-18 10:30:00,39.02,39.25,39.02,39.12,43262.0,36.8888,37.1062,36.8888,36.9833,43262.0
2018-12-18 10:35:00,39.1,39.13,38.92,39.01,27060.0,36.9644,36.9928,36.7943,36.8794,27060.0
2018-12-18 10:40:00,38.99,39.0,38.52,38.6,52186.0,36.8604,36.8699,36.4161,36.4918,52186.0
2018-12-18 10:45:00,38.56,38.62,38.48,38.62,131504.0,36.4539,36.5107,36.3783,36.5107,131504.0
2018-12-18 10:50:00,38.63,38.76,38.63,38.73,66842.0,36.5201,36.643,36.5201,36.6147,66842.0
2018-12-18 10:55:00,38.75,38.79,38.67,38.67,6088.0,36.6336,36.6714,36.5579,36.5579,6088.0
2018-12-18 11:00:00,38.68,38.76,38.59,38.63,9060.0,36.5674,36.643,36.4823,36.5201,9060.0
2018-12-18 11:05:00,38.62,38.65,38.52,38.52,9554.0,36.5107,36.539,36.4161,36.4161,9554.0
2018-12-18 11:10:00,38.57,38.65,38.52,38.52,13754.0,36.4634,36.539,36.4161,36.4161,13754.0
2018-12-18 11:15:00,38.5,38.5,38.36,38.49,20758.0,36.3972,36.3972,36.2649,36.3878,20758.0
2018-12-18 11:20:00,38.47,38.48,38.37,38.38,47228.0,36.3689,36.3783,36.2743,36.2838,47228.0
2018-12-18 11:25:00,38.32,38.47,38.32,38.45,43542.0,36.227,36.3689,36.227,36.3499,43542.0
2018-12-18 11:30:00,38.5,38.71,38.49,38.67,76444.0,36.3972,36.5957,36.3878,36.5579,76444.0
2018-12-18 11:35:00,38.7,38.88,38.7,38.8,35906.0,36.5863,36.7565,36.5863,36.6808,35906.0
2018-12-18 11:40:00,38.82,38.83,38.62,38.63,17650.0,36.6997,36.7092,36.5107,36.5201,17650.0
2018-12-18 11:45:00,38.58,38.83,38.58,38.82,15310.0,36.4728,36.7092,36.4728,36.6997,15310.0
2018-12-18 11:50:00,38.84,38.86,38.63,38.67,7576.0,36.7186,36.7376,36.5201,36.5579,7576.0
2018-12-18 11:55:00,38.69,38.81,38.63,38.71,10382.0,36.5768,36.6903,36.5201,36.5957,10382.0
2018-12-18 12:00:00,38.77,38.77,38.67,38.73,10792.0,36.6525,36.6525,36.5579,36.6147,10792.0
2018-12-18 12:05:00,38.75,39.1,38.75,39.02,53700.0,36.6336,36.9644,36.6336,36.8888,53700.0
2018-12-18 12:10:00,39.07,39.13,39.05,39.05,18028.0,36.9361,36.9928,36.9172,36.9172,18028.0
2018-12-18 12:15:00,39.04,39.17,39.02,39.16,32760.0,36.9077,37.0306,36.8888,37.0212,32760.0
2018-12-18 12:20:00,39.17,39.17,39.1,39.1,9324.0,37.0306,37.0306,36.9644,36.9644,9324.0
2018-12-18 12:25:00,39.1,39.1,38.93,38.94,15000.0,36.9644,36.9644,36.8037,36.8132,15000.0
2018-12-18 12:30:00,38.97,39.02,38.95,38.97,2960.0,36.8415,36.8888,36.8226,36.8415,2960.0
2018-12-18 12:35:00,38.94,38.98,38.92,38.96,26712.0,36.8132,36.851,36.7943,36.8321,26712.0
2018-12-18 12:40:00,38.98,38.99,38.94,38.95,6198.0,36.851,36.8604,36.8132,36.8226,6198.0
2018-12-18 12:45:00,38.96,39.06,38.88,39.01,13060.0,36.8321,36.9266,36.7565,36.8794,13060.0
2018-12-18 12:50:00,39.02,39.13,39.02,39.13,4366.0,36.8888,36.9928,36.8888,36.9928,4366.0
2018-12-18 12:55:00,39.14,39.19,39.07,39.1,13912.0,37.0023,37.0495,36.9361,36.9644,13912.0
2018-12-18 13:00:00,39.1,39.1,39.0,39.08,7756.0,36.9644,36.9644,36.8699,36.9455,7756.0
2018-12-18 13:05:00,39.1,39.13,39.05,39.1,7840.0,36.9644,36.9928,36.9172,36.9644,7840.0
2018-12-18 13:10:00,39.13,39.17,39.03,39.04,30580.0,36.9928,37.0306,36.8983,36.9077,30580.0
2018-12-18 13:15:00,39.05,39.05,38.93,38.95,9644.0,36.9172,36.9172,36.8037,36.8226,9644.0
2018-12-18 13:20:00,38.93,38.97,38.88,38.88,7666.0,36.8037,36.8415,36.7565,36.7565,7666.0
2018-12-18 13:25:00,38.9,38.9,38.74,38.77,22738.0,36.7754,36.7754,36.6241,36.6525,22738.0
2018-12-18 13:30:00,38.74,38.75,38.62,38.67,25848.0,36.6241,36.6336,36.5107,36.5579,25848.0
2018-12-18 13:35:00,38.67,38.7,38.54,38.59,9350.0,36.5579,36.5863,36.435,36.4823,9350.0
2018-12-18 13:40:00,38.57,38.61,38.57,38.6,5576.0,36.4634,36.5012,36.4634,36.4918,5576.0
2018-12-18 13:45:00,38.63,38.74,38.63,38.73,7800.0,36.5201,36.6241,36.5201,36.6147,7800.0
2018-12-18 13:50:00,38.69,38.71,38.46,38.49,39894.0,36.5768,36.5957,36.3594,36.3878,39894.0
2018-12-18 13:55:00,38.45,38.46,38.34,38.43,24204.0,36.3499,36.3594,36.246,36.331,24204.0
2018-12-18 14:00:00,38.45,38.52,38.45,38.52,16900.0,36.3499,36.4161,36.3499,36.4161,16900.0
2018-12-18 14:05:00,38.46,38.63,38.42,38.6,19898.0,36.3594,36.5201,36.3216,36.4918,19898.0
2018-12-18 14:10:00,38.71,38.72,38.57,38.6,17360.0,36.5957,36.6052,36.4634,36.4918,17360.0
2018-12-18 14:15:00,38.6,38.6,38.39,38.43,20820.0,36.4918,36.4918,36.2932,36.331,20820.0
2018-12-18 14:20:00,38.49,38.51,38.35,38.35,12520.0,36.3878,36.4067,36.2554,36.2554,12520.0
2018-12-18 14:25:00,38.35,38.47,38.35,38.45,6036.0,36.2554,36.3689,36.2554,36.3499,6036.0
2018-12-18 14:30:00,38.44,38.44,38.2,38.21,15610.0,36.3405,36.3405,36.1136,36.1231,15610.0
2018-12-18 14:35:00,38.16,38.33,38.12,38.3,28102.0,36.0758,36.2365,36.038,36.2081,28102.0
2018-12-18 14:40:00,38.3,38.3,37.74,37.79,70614.0,36.2081,36.2081,35.6787,35.726,70614.0
2018-12-18 14:45:00,37.77,37.94,37.74,37.93,28738.0,35.7071,35.8678,35.6787,35.8583,28738.0
2018-12-18 14:50:00,37.92,37.94,37.83,37.9,14498.0,35.8489,35.8678,35.7638,35.83,14498.0
2018-12-18 14:55:00,37.88,37.88,37.5,37.54,83360.0,35.8111,35.8111,35.4518,35.4896,83360.0
2018-12-18 15:00:00,37.5,37.63,37.35,37.52,88674.0,35.4518,35.5747,35.31,35.4707,88674.0
2018-12-18 15:05:00,37.52,37.7,37.25,37.47,36200.0,35.4707,35.6409,35.2155,35.4235,36200.0
2018-12-18 15:10:00,37.42,37.79,37.4,37.62,20724.0,35.3762,35.726,35.3573,35.5653,20724.0
2018-12-18 15:15:00,37.58,37.88,37.56,37.78,13842.0,35.5275,35.8111,35.5086,35.7165,13842.0
2018-12-18 15:20:00,37.71,37.85,37.64,37.77,16038.0,35.6504,35.7827,35.5842,35.7071,16038.0
2018-12-18 15:25:00,37.6,37.69,37.49,37.63,25448.0,35.5464,35.6315,35.4424,35.5747,25448.0
2018-12-18 15:30:00,37.65,37.99,37.65,37.92,25858.0,35.5936,35.9151,35.5936,35.8489,25858.0
2018-12-18 15:35:00,37.92,38.06,37.9,37.94,102680.0,35.8489,35.9812,35.83,35.8678,102680.0
2018-12-18 15:40:00,37.95,38.17,37.95,38.09,49752.0,35.8773,36.0852,35.8773,36.0096,49752.0
2018-12-18 15:45:00,38.1,38.58,38.1,38.58,67734.0,36.0191,36.4728,36.0191,36.4728,67734.0
2018-12-18 15:50:00,38.54,38.54,38.42,38.51,54074.0,36.435,36.435,36.3216,36.4067,54074.0
2018-12-18 15:55:00,38.48,38.5,38.02,38.04,78222.0,36.3783,36.3972,35.9434,35.9623,78222.0
2018-12-19 09:30:00,38.18,38.33,38.0,38.31,85108.0,36.0947,36.2365,35.9245,36.2176,85108.0
2018-12-19 09:35:00,38.33,38.35,38.24,38.3,40822.0,36.2365,36.2554,36.1514,36.2081,40822.0
2018-12-19 09:40:00,38.3,38.36,38.28,38.34,16362.0,36.2081,36.2649,36.1892,36.246,16362.0
2018-12-19 09:45:00,38.38,38.52,38.33,38.51,26900.0,36.2838,36.4161,36.2365,36.4067,26900.0
2018-12-19 09:50:00,38.51,38.65,38.46,38.65,43524.0,36.4067,36.539,36.3594,36.539,43524.0
2018-12-19 09:55:00,38.65,38.92,38.65,38.71,90256.0,36.539,36.7943,36.539,36.5957,90256.0
2018-12-19 10:00:00,38.77,38.88,38.72,38.83,31258.0,36.6525,36.7565,36.6052,36.7092,31258.0
2018-12-19 10:05:00,38.83,38.83,38.75,38.81,42456.0,36.7092,36.7092,36.6336,36.6903,42456.0
2018-12-19 10:10:00,38.83,38.99,38.77,38.96,19588.0,36.7092,36.8604,36.6525,36.8321,19588.0
2018-12-19 10:15:00,38.95,39.06,38.92,39.03,25924.0,36.8226,36.9266,36.7943,36.8983,25924.0
2018-12-19 10:20:00,39.02,39.06,38.91,38.91,65312.0,36.8888,36.9266,36.7848,36.7848,65312.0
2018-12-19 10:25:00,38.94,38.97,38.88,38.97,39692.0,36.8132,36.8415,36.7565,36.8415,39692.0
2018-12-19 10:30:00,39.01,39.08,39.0,39.02,10492.0,36.8794,36.9455,36.8699,36.8888,10492.0
2018-12-19 10:35:00,39.04,39.07,38.88,38.99,19114.0,36.9077,36.9361,36.7565,36.8604,19114.0
2018-12-19 10:40:00,38.99,39.07,38.94,38.95,18254.0,36.8604,36.9361,36.8132,36.8226,18254.0
2018-12-19 10:45:00,38.95,38.97,38.86,38.96,71778.0,36.8226,36.8415,36.7376,36.8321,71778.0
2018-12-19 10:50:00,38.92,39.21,38.92,39.13,32930.0,36.7943,37.0684,36.7943,36.9928,32930.0
2018-12-19 10:55:00,39.08,39.11,38.99,39.11,10744.0,36.9455,36.9739,36.8604,36.9739,10744.0
2018-12-19 11:00:00,39.14,39.14,39.0,39.01,6600.0,37.0023,37.0023,36.8699,36.8794,6600.0
2018-12-19 11:05:00,39.04,39.07,38.94,38.97,10340.0,36.9077,36.9361,36.8132,36.8415,10340.0
2018-12-19 11:10:00,38.99,39.02,38.85,38.85,38372.0,36.8604,36.8888,36.7281,36.7281,38372.0
2018-12-19 11:15:00,38.85,38.85,38.69,38.8,40774.0,36.7281,36.7281,36.5768,36.6808,40774.0
2018-12-19 11:20:00,38.78,38.85,38.77,38.84,6988.0,36.6619,36.7281,36.6525,36.7186,6988.0
2018-12-19 11:25:00,38.85,38.93,38.82,38.9,69166.0,36.7281,36.8037,36.6997,36.7754,69166.0
2018-12-19 11:30:00,38.88,38.88,38.74,38.77,15072.0,36.7565,36.7565,36.6241,36.6525,15072.0
2018-12-19 11:35:00,38.84,38.9,38.84,38.88,6392.0,36.7186,36.7754,36.7186,36.7565,6392.0
2018-12-19 11:40:00,38.9,38.9,38.83,38.85,11160.0,36.7754,36.7754,36.7092,36.7281,11160.0
2018-12-19 11:45:00,38.82,38.88,38.81,38.86,7270.0,36.6997,36.7565,36.6903,36.7376,7270.0
2018-12-19 11:50:00,38.99,39.1,38.99,39.07,47960.0,36.8604,36.9644,36.8604,36.9361,47960.0
2018-12-19 11:55:00,39.05,39.18,39.03,39.15,17744.0,36.9172,37.0401,36.8983,37.0117,17744.0
2018-12-19 12:00:00,39.17,39.3,39.12,39.27,69308.0,37.0306,37.1535,36.9833,37.1252,69308.0
2018-12-19 12:05:00,39.27,39.46,39.27,39.45,54220.0,37.1252,37.3048,37.1252,37.2953,54220.0
2018-12-19 12:10:00,39.42,39.43,39.36,39.42,69692.0,37.267,37.2764,37.2102,37.267,69692.0
2018-12-19 12:15:00,39.41,39.44,39.36,39.43,9892.0,37.2575,37.2859,37.2102,37.2764,9892.0
2018-12-19 12:20:00,39.42,39.52,39.38,39.52,38052.0,37.267,37.3615,37.2291,37.3615,38052.0
2018-12-19 12:25:00,39.51,39.56,39.47,39.47,25118.0,37.352,37.3993,37.3142,37.3142,25118.0
2018-12-19 12:30:00,39.46,39.48,39.38,39.43,22132.0,37.3048,37.3237,37.2291,37.2764,22132.0
2018-12-19 12:35:00,39.44,39.48,39.41,39.48,9510.0,37.2859,37.3237,37.2575,37.3237,9510.0
2018-12-19 12:40:00,39.47,39.48,39.44,39.45,8870.0,37.3142,37.3237,37.2859,37.2953,8870.0
2018-12-19 12:45:00,39.44,39.46,39.41,39.44,7260.0,37.2859,37.3048,37.2575,37.2859,7260.0
2018-12-19 12:50:00,39.43,39.53,39.35,39.37,30684.0,37.2764,37.371,37.2008,37.2197,30684.0
2018-12-19 12:55:00,39.38,39.38,39.24,39.26,24766.0,37.2291,37.2291,37.0968,37.1157,24766.0
2018-12-19 13:00:00,39.25,39.26,39.19,39.24,14670.0,37.1062,37.1157,37.0495,37.0968,14670.0
2018-12-19 13:05:00,39.24,39.27,39.05,39.06,37538.0,37.0968,37.1252,36.9172,36.9266,37538.0
2018-12-19 13:10:00,39.09,39.1,39.01,39.02,22472.0,36.955,36.9644,36.8794,36.8888,22472.0
2018-12-19 13:15:00,39.02,39.06,38.96,39.06,20856.0,36.8888,36.9266,36.8321,36.9266,20856.0
2018-12-19 13:20:00,39.08,39.1,38.81,38.87,86314.0,36.9455,36.9644,36.6903,36.747,86314.0
2018-12-19 13:25:00,38.85,38.98,38.83,38.98,36470.0,36.7281,36.851,36.7092,36.851,36470.0
2018-12-19 13:30:00,39.01,39.08,38.93,38.94,24450.0,36.8794,36.9455,36.8037,36.8132,24450.0
2018-12-19 13:35:00,39.02,39.05,39.0,39.04,10196.0,36.8888,36.9172,36.8699,36.9077,10196.0
2018-12-19 13:40:00,39.02,39.35,39.02,39.3,40994.0,36.8888,37.2008,36.8888,37.1535,40994.0
2018-12-19 13:45:00,39.3,39.34,39.24,39.32,23876.0,37.1535,37.1913,37.0968,37.1724,23876.0
2018-12-19 13:50:00,39.31,39.33,39.25,39.26,48180.0,37.163,37.1819,37.1062,37.1157,48180.0
2018-12-19 13:55:00,39.24,39.85,39.24,39.85,132544.0,37.0968,37.6735,37.0968,37.6735,132544.0
2018-12-19 14:00:00,39.87,39.93,38.02,38.17,423154.0,37.6924,37.7491,35.9434,36.0852,423154.0
2018-12-19 14:05:00,38.16,38.66,37.89,38.15,210320.0,36.0758,36.5485,35.8205,36.0663,210320.0
2018-12-19 14:10:00,38.26,38.3,37.68,38.01,137848.0,36.1703,36.2081,35.622,35.934,137848.0
2018-12-19 14:15:00,37.97,38.55,37.85,38.53,91628.0,35.8962,36.4445,35.7827,36.4256,91628.0
2018-12-19 14:20:00,38.4,38.52,38.15,38.51,111364.0,36.3027,36.4161,36.0663,36.4067,111364.0
2018-12-19 14:25:00,38.41,38.68,38.3,38.6,63244.0,36.3121,36.5674,36.2081,36.4918,63244.0
2018-12-19 14:30:00,38.58,38.99,38.4,38.68,157446.0,36.4728,36.8604,36.3027,36.5674,157446.0
2018-12-19 14:35:00,38.67,38.87,38.45,38.63,69506.0,36.5579,36.747,36.3499,36.5201,69506.0
2018-12-19 14:40:00,38.44,38.54,37.37,37.4,140008.0,36.3405,36.435,35.3289,35.3573,140008.0
2018-12-19 14:45:00,37.41,37.87,37.37,37.83,84478.0,35.3667,35.8016,35.3289,35.7638,84478.0
2018-12-19 14:50:00,37.76,37.8,37.14,37.43,56956.0,35.6976,35.7354,35.1115,35.3857,56956.0
2018-12-19 14:55:00,37.33,37.33,36.5,36.83,166042.0,35.2911,35.2911,34.5064,34.8184,166042.0
2018-12-19 15:00:00,36.76,36.76,36.07,36.09,118000.0,34.7522,34.7522,34.0999,34.1188,118000.0
2018-12-19 15:05:00,36.08,36.31,35.55,36.15,194214.0,34.1094,34.3268,33.6083,34.1756,194214.0
2018-12-19 15:10:00,36.18,36.69,35.88,36.67,63862.0,34.2039,34.6861,33.9203,34.6672,63862.0
2018-12-19 15:15:00,36.65,36.66,35.95,36.19,97412.0,34.6483,34.6577,33.9865,34.2134,97412.0
2018-12-19 15:20:00,36.24,36.79,35.87,36.63,60130.0,34.2606,34.7806,33.9109,34.6293,60130.0
2018-12-19 15:25:00,36.65,36.72,36.08,36.08,56198.0,34.6483,34.7144,34.1094,34.1094,56198.0
2018-12-19 15:30:00,36.06,36.51,36.04,36.42,187064.0,34.0905,34.5159,34.0716,34.4308,187064.0
2018-12-19 15:35:00,36.38,36.38,36.03,36.21,51700.0,34.393,34.393,34.0621,34.2323,51700.0
2018-12-19 15:40:00,36.15,36.16,35.81,36.13,78536.0,34.1756,34.185,33.8541,34.1567,78536.0
2018-12-19 15:45:00,36.17,36.54,36.17,36.49,110524.0,34.1945,34.5443,34.1945,34.497,110524.0
2018-12-19 15:50:00,36.46,36.63,36.38,36.51,69006.0,34.4686,34.6293,34.393,34.5159,69006.0
2018-12-19 15:55:00,36.51,36.64,36.3,36.34,69608.0,34.5159,34.6388,34.3174,34.3552,69608.0
2018-12-20 09:30:00,35.75,35.97,35.52,35.92,171530.0,33.7974,34.0054,33.58,33.9581,171530.0
2018-12-20 09:35:00,35.88,36.01,35.68,35.98,38296.0,33.9203,34.0432,33.7312,34.0148,38296.0
2018-12-20 09:40:00,35.87,35.87,35.32,35.6,77926.0,33.9109,33.9109,33.3909,33.6556,77926.0
2018-12-20 09:45:00,35.58,35.62,35.17,35.27,75468.0,33.6367,33.6745,33.2491,33.3436,75468.0
2018-12-20 09:50:00,35.21,35.44,35.1,35.33,336648.0,33.2869,33.5043,33.1829,33.4004,336648.0
2018-12-20 09:55:00,35.3,35.75,35.3,35.69,59496.0,33.372,33.7974,33.372,33.7407,59496.0
2018-12-20 10:00:00,35.7,35.84,35.56,35.58,97642.0,33.7501,33.8825,33.6178,33.6367,97642.0
2018-12-20 10:05:00,35.54,36.1,35.54,36.05,108916.0,33.5989,34.1283,33.5989,34.081,108916.0
2018-12-20 10:10:00,36.0,36.0,35.76,35.88,31552.0,34.0338,34.0338,33.8069,33.9203,31552.0
2018-12-20 10:15:00,35.9,35.91,35.51,35.52,44824.0,33.9392,33.9487,33.5705,33.58,44824.0
2018-12-20 10:20:00,35.5,35.72,35.43,35.62,38410.0,33.5611,33.7691,33.4949,33.6745,38410.0
2018-12-20 10:25:00,35.64,35.86,35.59,35.6,34524.0,33.6934,33.9014,33.6462,33.6556,34524.0
2018-12-20 10:30:00,35.58,35.88,35.54,35.68,36436.0,33.6367,33.9203,33.5989,33.7312,36436.0
2018-12-20 10:35:00,35.63,35.9,35.51,35.77,53824.0,33.684,33.9392,33.5705,33.8163,53824.0
2018-12-20 10:40:00,35.77,36.09,35.74,35.98,36690.0,33.8163,34.1188,33.788,34.0148,36690.0
2018-12-20 10:45:00,35.96,35.96,35.69,35.7,17692.0,33.9959,33.9959,33.7407,33.7501,17692.0
2018-12-20 10:50:00,35.67,35.78,35.5,35.53,27992.0,33.7218,33.8258,33.5611,33.5894,27992.0
2018-12-20 10:55:00,35.58,35.77,35.46,35.75,41988.0,33.6367,33.8163,33.5233,33.7974,41988.0
2018-12-20 11:00:00,35.66,35.68,35.48,35.62,32704.0,33.7123,33.7312,33.5422,33.6745,32704.0
2018-12-20 11:05:00,35.55,35.73,35.38,35.52,59968.0,33.6083,33.7785,33.4476,33.58,59968.0
2018-12-20 11:10:00,35.52,35.63,35.43,35.53,29804.0,33.58,33.684,33.4949,33.5894,29804.0
2018-12-20 11:15:00,35.52,35.56,35.34,35.41,28638.0,33.58,33.6178,33.4098,33.476,28638.0
2018-12-20 11:20:00,35.37,35.37,35.2,35.25,74892.0,33.4382,33.4382,33.2775,33.3247,74892.0
2018-12-20 11:25:00,35.31,35.34,34.99,35.13,66956.0,33.3814,33.4098,33.0789,33.2113,66956.0
2018-12-20 11:30:00,35.12,35.29,35.07,35.07,32462.0,33.2018,33.3625,33.1546,33.1546,32462.0
2018-12-20 11:35:00,35.1,35.16,34.93,34.95,41768.0,33.1829,33.2396,33.0222,33.0411,41768.0
2018-12-20 11:40:00,34.99,35.05,34.83,34.86,69164.0,33.0789,33.1356,32.9277,32.956,69164.0
2018-12-20 11:45:00,34.91,34.91,34.62,34.66,115274.0,33.0033,33.0033,32.7291,32.7669,115274.0
2018-12-20 11:50:00,34.62,34.74,34.24,34.61,146128.0,32.7291,32.8426,32.3699,32.7197,146128.0
2018-12-20 11:55:00,34.62,35.0,34.4,34.54,119046.0,32.7291,33.0884,32.5211,32.6535,119046.0
2018-12-20 12:00:00,34.63,34.81,34.49,34.74,43530.0,32.7386,32.9088,32.6062,32.8426,43530.0
2018-12-20 12:05:00,34.64,34.7,34.47,34.52,49238.0,32.748,32.8048,32.5873,32.6346,49238.0
2018-12-20 12:10:00,34.56,34.63,34.35,34.37,28690.0,32.6724,32.7386,32.4739,32.4928,28690.0
2018-12-20 12:15:00,34.36,34.75,34.24,34.71,41814.0,32.4833,32.852,32.3699,32.8142,41814.0
2018-12-20 12:20:00,34.71,34.85,34.68,34.85,58840.0,32.8142,32.9466,32.7859,32.9466,58840.0
2018-12-20 12:25:00,34.83,35.11,34.83,35.11,64864.0,32.9277,33.1924,32.9277,33.1924,64864.0
2018-12-20 12:30:00,35.07,35.11,34.83,34.85,41414.0,33.1546,33.1924,32.9277,32.9466,41414.0
2018-12-20 12:35:00,34.82,34.94,34.64,34.73,48254.0,32.9182,33.0317,32.748,32.8331,48254.0
2018-12-20 12:40:00,34.63,34.8,34.49,34.6,45070.0,32.7386,32.8993,32.6062,32.7102,45070.0
2018-12-20 12:45:00,34.59,34.66,34.55,34.65,13292.0,32.7008,32.7669,32.663,32.7575,13292.0
2018-12-20 12:50:00,34.71,34.73,34.38,34.42,36312.0,32.8142,32.8331,32.5022,32.5401,36312.0
2018-12-20 12:55:00,34.38,34.72,34.32,34.67,39204.0,32.5022,32.8237,32.4455,32.7764,39204.0
2018-12-20 13:00:00,34.64,34.65,34.35,34.42,46038.0,32.748,32.7575,32.4739,32.5401,46038.0
2018-12-20 13:05:00,34.4,34.55,34.22,34.26,37934.0,32.5211,32.663,32.351,32.3888,37934.0
2018-12-20 13:10:00,34.2,34.53,34.17,34.45,21024.0,32.3321,32.644,32.3037,32.5684,21024.0
2018-12-20 13:15:00,34.43,34.63,34.41,34.46,36000.0,32.5495,32.7386,32.5306,32.5779,36000.0
2018-12-20 13:20:00,34.45,34.65,34.29,34.44,88846.0,32.5684,32.7575,32.4172,32.559,88846.0
2018-12-20 13:25:00,34.42,34.57,34.39,34.42,25498.0,32.5401,32.6819,32.5117,32.5401,25498.0
2018-12-20 13:30:00,34.38,34.41,34.22,34.38,36016.0,32.5022,32.5306,32.351,32.5022,36016.0
2018-12-20 13:35:00,34.24,34.49,34.17,34.38,64328.0,32.3699,32.6062,32.3037,32.5022,64328.0
2018-12-20 13:40:00,34.38,34.42,34.02,34.4,74300.0,32.5022,32.5401,32.1619,32.5211,74300.0
2018-12-20 13:45:00,34.38,34.5,34.27,34.42,63734.0,32.5022,32.6157,32.3982,32.5401,63734.0
2018-12-20 13:50:00,34.38,34.4,34.08,34.08,40954.0,32.5022,32.5211,32.2186,32.2186,40954.0
2018-12-20 13:55:00,34.07,34.15,33.99,34.07,83494.0,32.2092,32.2848,32.1335,32.2092,83494.0
2018-12-20 14:00:00,34.04,34.11,33.45,33.69,160670.0,32.1808,32.247,31.623,31.8499,160670.0
2018-12-20 14:05:00,33.71,33.84,33.54,33.65,62822.0,31.8688,31.9917,31.7081,31.8121,62822.0
2018-12-20 14:10:00,33.63,33.63,33.13,33.43,122110.0,31.7932,31.7932,31.3205,31.6041,122110.0
2018-12-20 14:15:00,33.46,33.51,33.2,33.2,74708.0,31.6325,31.6798,31.3867,31.3867,74708.0
2018-12-20 14:20:00,33.24,33.79,33.23,33.65,97658.0,31.4245,31.9445,31.415,31.8121,97658.0
2018-12-20 14:25:00,33.77,34.23,33.74,34.18,114812.0,31.9256,32.3604,31.8972,32.3132,114812.0
2018-12-20 14:30:00,34.19,34.38,34.02,34.19,83310.0,32.3226,32.5022,32.1619,32.3226,83310.0
2018-12-20 14:35:00,34.21,34.58,34.18,34.24,57436.0,32.3415,32.6913,32.3132,32.3699,57436.0
2018-12-20 14:40:00,34.2,34.85,34.17,34.77,84312.0,32.3321,32.9466,32.3037,32.8709,84312.0
2018-12-20 14:45:00,34.83,35.07,34.69,35.07,84790.0,32.9277,33.1546,32.7953,33.1546,84790.0
2018-12-20 14:50:00,34.94,34.94,34.62,34.66,48228.0,33.0317,33.0317,32.7291,32.7669,48228.0
2018-12-20 14:55:00,34.63,34.63,34.25,34.43,47198.0,32.7386,32.7386,32.3793,32.5495,47198.0
2018-12-20 15:00:00,34.38,34.38,34.03,34.04,53470.0,32.5022,32.5022,32.1714,32.1808,53470.0
2018-12-20 15:05:00,34.06,34.37,33.77,34.3,50454.0,32.1997,32.4928,31.9256,32.4266,50454.0
2018-12-20 15:10:00,34.33,34.61,34.18,34.49,108038.0,32.455,32.7197,32.3132,32.6062,108038.0
2018-12-20 15:15:00,34.59,34.59,34.32,34.39,37806.0,32.7008,32.7008,32.4455,32.5117,37806.0
2018-12-20 15:20:00,34.3,34.85,34.3,34.79,35942.0,32.4266,32.9466,32.4266,32.8898,35942.0
2018-12-20 15:25:00,34.73,34.74,34.38,34.38,30832.0,32.8331,32.8426,32.5022,32.5022,30832.0
2018-12-20 15:30:00,34.37,34.61,34.35,34.51,44444.0,32.4928,32.7197,32.4739,32.6251,44444.0
2018-12-20 15:35:00,34.52,34.69,34.44,34.57,57054.0,32.6346,32.7953,32.559,32.6819,57054.0
2018-12-20 15:40:00,34.57,34.63,33.99,33.99,57006.0,32.6819,32.7386,32.1335,32.1335,57006.0
2018-12-20 15:45:00,33.9,34.1,33.79,33.91,57078.0,32.0485,32.2375,31.9445,32.0579,57078.0
2018-12-20 15:50:00,33.85,33.92,33.6,33.64,94860.0,32.0012,32.0674,31.7648,31.8027,94860.0
2018-12-20 15:55:00,33.6,34.25,33.58,34.13,277546.0,31.7648,32.3793,31.7459,32.2659,277546.0
2018-12-21 09:30:00,34.3,34.62,34.24,34.54,98592.0,32.4266,32.7291,32.3699,32.6535,98592.0
2018-12-21 09:35:00,34.59,34.77,34.5,34.71,83690.0,32.7008,32.8709,32.6157,32.8142,83690.0
2018-12-21 09:40:00,34.72,34.81,34.59,34.71,154220.0,32.8237,32.9088,32.7008,32.8142,154220.0
2018-12-21 09:45:00,34.71,34.83,34.57,34.75,85710.0,32.8142,32.9277,32.6819,32.852,85710.0
2018-12-21 09:50:00,34.68,34.68,34.42,34.45,58680.0,32.7859,32.7859,32.5401,32.5684,58680.0
2018-12-21 09:55:00,34.42,34.7,34.42,34.66,57094.0,32.5401,32.8048,32.5401,32.7669,57094.0
2018-12-21 10:00:00,34.65,34.74,34.55,34.57,30682.0,32.7575,32.8426,32.663,32.6819,30682.0
2018-12-21 10:05:00,34.58,34.65,34.45,34.56,37014.0,32.6913,32.7575,32.5684,32.6724,37014.0
2018-12-21 10:10:00,34.67,35.52,34.67,35.41,172096.0,32.7764,33.58,32.7764,33.476,172096.0
2018-12-21 10:15:00,35.39,35.87,35.35,35.66,189536.0,33.4571,33.9109,33.4193,33.7123,189536.0
2018-12-21 10:20:00,35.69,35.83,35.55,35.67,90590.0,33.7407,33.873,33.6083,33.7218,90590.0
2018-12-21 10:25:00,35.62,35.65,35.32,35.41,60308.0,33.6745,33.7029,33.3909,33.476,60308.0
2018-12-21 10:30:00,35.41,35.46,35.19,35.24,64506.0,33.476,33.5233,33.268,33.3153,64506.0
2018-12-21 10:35:00,35.24,35.26,35.09,35.14,33100.0,33.3153,33.3342,33.1735,33.2207,33100.0
2018-12-21 10:40:00,35.13,35.15,34.96,35.06,34610.0,33.2113,33.2302,33.0506,33.1451,34610.0
2018-12-21 10:45:00,35.04,35.27,35.02,35.06,39424.0,33.1262,33.3436,33.1073,33.1451,39424.0
2018-12-21 10:50:00,35.16,35.16,34.84,34.91,26870.0,33.2396,33.2396,32.9371,33.0033,26870.0
2018-12-21 10:55:00,34.9,34.98,34.77,34.85,33676.0,32.9938,33.0695,32.8709,32.9466,33676.0
2018-12-21 11:00:00,34.84,34.84,34.5,34.55,45240.0,32.9371,32.9371,32.6157,32.663,45240.0
2018-12-21 11:05:00,34.52,34.66,34.0,34.0,90766.0,32.6346,32.7669,32.143,32.143,90766.0
2018-12-21 11:10:00,34.02,34.3,34.02,34.18,52148.0,32.1619,32.4266,32.1619,32.3132,52148.0
2018-12-21 11:15:00,34.14,34.38,34.13,34.35,35282.0,32.2753,32.5022,32.2659,32.4739,35282.0
2018-12-21 11:20:00,34.35,34.52,34.34,34.52,33300.0,32.4739,32.6346,32.4644,32.6346,33300.0
2018-12-21 11:25:00,34.43,34.75,34.34,34.75,36780.0,32.5495,32.852,32.4644,32.852,36780.0
2018-12-21 11:30:00,34.82,34.85,34.65,34.74,44512.0,32.9182,32.9466,32.7575,32.8426,44512.0
2018-12-21 11:35:00,34.73,34.81,34.6,34.6,27510.0,32.8331,32.9088,32.7102,32.7102,27510.0
2018-12-21 11:40:00,34.56,34.65,34.44,34.51,37930.0,32.6724,32.7575,32.559,32.6251,37930.0
2018-12-21 11:45:00,34.47,34.54,34.2,34.21,37194.0,32.5873,32.6535,32.3321,32.3415,37194.0
2018-12-21 11:50:00,34.21,34.5,34.18,34.37,32938.0,32.3415,32.6157,32.3132,32.4928,32938.0
2018-12-21 11:55:00,34.38,34.38,34.06,34.12,18144.0,32.5022,32.5022,32.1997,32.2564,18144.0
2018-12-21 12:00:00,34.13,34.27,34.02,34.22,38772.0,32.2659,32.3982,32.1619,32.351,38772.0
2018-12-21 12:05:00,34.22,34.22,33.91,34.0,46702.0,32.351,32.351,32.0579,32.143,46702.0
2018-12-21 12:10:00,33.97,34.0,33.75,33.78,51494.0,32.1146,32.143,31.9066,31.935,51494.0
2018-12-21 12:15:00,33.77,33.92,33.63,33.68,75240.0,31.9256,32.0674,31.7932,31.8405,75240.0
2018-12-21 12:20:00,33.66,33.8,33.53,33.72,59912.0,31.8216,31.9539,31.6987,31.8783,59912.0
2018-12-21 12:25:00,33.72,33.72,33.44,33.47,62986.0,31.8783,31.8783,31.6136,31.6419,62986.0
2018-12-21 12:30:00,33.42,33.61,33.13,33.56,178824.0,31.5947,31.7743,31.3205,31.727,178824.0
2018-12-21 12:35:00,33.56,33.77,33.5,33.75,48446.0,31.727,31.9256,31.6703,31.9066,48446.0
2018-12-21 12:40:00,33.79,33.88,33.65,33.73,35190.0,31.9445,32.0295,31.8121,31.8877,35190.0
2018-12-21 12:45:00,33.76,34.03,33.74,33.79,58216.0,31.9161,32.1714,31.8972,31.9445,58216.0
2018-12-21 12:50:00,33.73,33.77,33.46,33.46,32820.0,31.8877,31.9256,31.6325,31.6325,32820.0
2018-12-21 12:55:00,33.49,33.65,33.32,33.46,23112.0,31.6608,31.8121,31.5001,31.6325,23112.0
2018-12-21 13:00:00,33.47,33.62,33.37,33.52,35020.0,31.6419,31.7837,31.5474,31.6892,35020.0
2018-12-21 13:05:00,33.38,33.45,33.2,33.44,45336.0,31.5569,31.623,31.3867,31.6136,45336.0
2018-12-21 13:10:00,33.43,33.54,33.24,33.4,24350.0,31.6041,31.7081,31.4245,31.5758,24350.0
2018-12-21 13:15:00,33.41,33.51,33.3,33.34,41686.0,31.5852,31.6798,31.4812,31.519,41686.0
2018-12-21 13:20:00,33.38,33.66,33.33,33.62,54756.0,31.5569,31.8216,31.5096,31.7837,54756.0
2018-12-21 13:25:00,33.64,33.74,33.48,33.57,22260.0,31.8027,31.8972,31.6514,31.7365,22260.0
2018-12-21 13:30:00,33.51,33.81,33.51,33.81,14218.0,31.6798,31.9634,31.6798,31.9634,14218.0
2018-12-21 13:35:00,33.81,33.81,33.63,33.71,20696.0,31.9634,31.9634,31.7932,31.8688,20696.0
2018-12-21 13:40:00,33.77,33.9,33.71,33.9,32116.0,31.9256,32.0485,31.8688,32.0485,32116.0
2018-12-21 13:45:00,33.82,33.85,33.51,33.52,45248.0,31.9728,32.0012,31.6798,31.6892,45248.0
2018-12-21 13:50:00,33.57,33.6,33.29,33.39,31256.0,31.7365,31.7648,31.4718,31.5663,31256.0
2018-12-21 13:55:00,33.39,33.46,33.33,33.35,28520.0,31.5663,31.6325,31.5096,31.5285,28520.0
2018-12-21 14:00:00,33.34,33.49,33.2,33.44,24608.0,31.519,31.6608,31.3867,31.6136,24608.0
2018-12-21 14:05:00,33.31,33.4,33.27,33.29,9274.0,31.4907,31.5758,31.4529,31.4718,9274.0
2018-12-21 14:10:00,33.25,33.32,33.0,33.05,43980.0,31.434,31.5001,31.1976,31.2449,43980.0
2018-12-21 14:15:00,33.11,33.38,33.03,33.38,17834.0,31.3016,31.5569,31.226,31.5569,17834.0
2018-12-21 14:20:00,33.37,33.46,33.31,33.34,12500.0,31.5474,31.6325,31.4907,31.519,12500.0
2018-12-21 14:25:00,33.29,33.35,33.11,33.19,12316.0,31.4718,31.5285,31.3016,31.3772,12316.0
2018-12-21 14:30:00,33.13,33.27,33.12,33.19,8200.0,31.3205,31.4529,31.3111,31.3772,8200.0
2018-12-21 14:35:00,33.2,33.26,33.1,33.18,31218.0,31.3867,31.4434,31.2921,31.3678,31218.0
2018-12-21 14:40:00,33.16,33.19,32.95,33.0,44160.0,31.3489,31.3772,31.1503,31.1976,44160.0
2018-12-21 14:45:00,33.03,33.13,32.99,33.04,39842.0,31.226,31.3205,31.1882,31.2354,39842.0
2018-12-21 14:50:00,33.19,33.45,33.09,33.13,44982.0,31.3772,31.623,31.2827,31.3205,44982.0
2018-12-21 14:55:00,33.13,33.17,32.99,33.1,48762.0,31.3205,31.3583,31.1882,31.2921,48762.0
2018-12-21 15:00:00,33.21,33.31,33.17,33.25,28684.0,31.3961,31.4907,31.3583,31.434,28684.0
2018-12-21 15:05:00,33.27,33.27,33.11,33.2,3990.0,31.4529,31.4529,31.3016,31.3867,3990.0
2018-12-21 15:10:00,33.1,33.1,32.79,32.81,85656.0,31.2921,31.2921,30.9991,31.018,85656.0
2018-12-21 15:15:00,32.75,32.87,32.49,32.56,69434.0,30.9613,31.0747,30.7155,30.7816,69434.0
2018-12-21 15:20:00,32.52,32.73,32.52,32.55,39182.0,30.7438,30.9424,30.7438,30.7722,39182.0
2018-12-21 15:25:00,32.58,32.59,32.27,32.29,288598.0,30.8006,30.81,30.5075,30.5264,288598.0
2018-12-21 15:30:00,32.28,32.54,32.27,32.48,57208.0,30.5169,30.7627,30.5075,30.706,57208.0
2018-12-21 15:35:00,32.42,32.42,32.09,32.13,101780.0,30.6493,30.6493,30.3373,30.3751,101780.0
2018-12-21 15:40:00,32.08,32.41,32.06,32.33,74742.0,30.3279,30.6398,30.309,30.5642,74742.0
2018-12-21 15:45:00,32.31,32.62,32.31,32.34,84356.0,30.5453,30.8384,30.5453,30.5737,84356.0
2018-12-21 15:50:00,32.43,32.48,32.2,32.38,75394.0,30.6587,30.706,30.4413,30.6115,75394.0
2018-12-21 15:55:00,32.35,32.45,32.21,32.23,108972.0,30.5831,30.6777,30.4508,30.4697,108972.0
2018-12-24 09:30:00,31.43,31.81,31.38,31.68,113330.0,29.7134,30.0726,29.6661,29.9497,113330.0
2018-12-24 09:35:00,31.74,31.74,31.25,31.57,142750.0,30.0064,30.0064,29.5432,29.8457,142750.0
2018-12-24 09:40:00,31.56,31.57,31.27,31.31,43080.0,29.8363,29.8457,29.5621,29.5999,43080.0
2018-12-24 09:45:00,31.3,31.3,30.91,31.03,144410.0,29.5905,29.5905,29.2218,29.3352,144410.0
2018-12-24 09:50:00,31.03,31.11,30.63,30.68,108154.0,29.3352,29.4108,28.9571,29.0043,108154.0
2018-12-24 09:55:00,30.72,30.85,30.56,30.84,108060.0,29.0421,29.165,28.8909,29.1556,108060.0
2018-12-24 10:00:00,30.82,30.97,30.7,30.71,86136.0,29.1367,29.2785,29.0232,29.0327,86136.0
2018-12-24 10:05:00,30.7,30.76,30.32,30.47,133504.0,29.0232,29.08,28.664,28.8058,133504.0
2018-12-24 10:10:00,30.43,31.0,30.42,30.96,115226.0,28.768,29.3068,28.7585,29.269,115226.0
2018-12-24 10:15:00,30.95,30.98,30.71,30.83,52702.0,29.2596,29.2879,29.0327,29.1461,52702.0
2018-12-24 10:20:00,30.8,30.93,30.59,30.84,93192.0,29.1178,29.2407,28.9192,29.1556,93192.0
2018-12-24 10:25:00,30.76,30.96,30.75,30.85,37172.0,29.08,29.269,29.0705,29.165,37172.0
2018-12-24 10:30:00,30.98,31.14,30.93,31.05,97968.0,29.2879,29.4392,29.2407,29.3541,97968.0
2018-12-24 10:35:00,31.06,31.4,31.03,31.32,68818.0,29.3636,29.685,29.3352,29.6094,68818.0
2018-12-24 10:40:00,31.38,31.83,31.38,31.5,103330.0,29.6661,30.0915,29.6661,29.7795,103330.0
2018-12-24 10:45:00,31.57,31.57,31.3,31.49,57870.0,29.8457,29.8457,29.5905,29.7701,57870.0
2018-12-24 10:50:00,31.45,31.45,31.25,31.25,36664.0,29.7323,29.7323,29.5432,29.5432,36664.0
2018-12-24 10:55:00,31.29,31.29,31.07,31.18,38700.0,29.581,29.581,29.373,29.477,38700.0
2018-12-24 11:00:00,31.25,31.43,30.81,30.81,35680.0,29.5432,29.7134,29.1272,29.1272,35680.0
2018-12-24 11:05:00,30.89,31.02,30.79,30.96,45116.0,29.2029,29.3258,29.1083,29.269,45116.0
2018-12-24 11:10:00,30.95,31.04,30.8,31.04,49038.0,29.2596,29.3447,29.1178,29.3447,49038.0
2018-12-24 11:15:00,31.05,31.05,30.61,30.74,62164.0,29.3541,29.3541,28.9381,29.061,62164.0
2018-12-24 11:20:00,30.7,30.78,30.45,30.46,54974.0,29.0232,29.0989,28.7869,28.7963,54974.0
2018-12-24 11:25:00,30.46,30.56,30.38,30.49,34836.0,28.7963,28.8909,28.7207,28.8247,34836.0
2018-12-24 11:30:00,30.45,30.79,30.45,30.65,66560.0,28.7869,29.1083,28.7869,28.976,66560.0
2018-12-24 11:35:00,30.66,30.66,30.44,30.59,44180.0,28.9854,28.9854,28.7774,28.9192,44180.0
2018-12-24 11:40:00,30.63,30.83,30.53,30.57,55624.0,28.9571,29.1461,28.8625,28.9003,55624.0
2018-12-24 11:45:00,30.55,30.56,30.21,30.29,109624.0,28.8814,28.8909,28.56,28.6356,109624.0
2018-12-24 11:50:00,30.26,30.52,30.22,30.52,116268.0,28.6073,28.8531,28.5694,28.8531,116268.0
2018-12-24 11:55:00,30.47,30.55,30.3,30.35,47078.0,28.8058,28.8814,28.6451,28.6923,47078.0
2018-12-24 12:00:00,30.4,30.64,30.3,30.59,43754.0,28.7396,28.9665,28.6451,28.9192,43754.0
2018-12-24 12:05:00,30.45,30.47,30.26,30.26,38936.0,28.7869,28.8058,28.6073,28.6073,38936.0
2018-12-24 12:10:00,30.27,30.35,30.12,30.33,75408.0,28.6167,28.6923,28.4749,28.6734,75408.0
2018-12-24 12:15:00,30.25,30.4,30.16,30.23,30176.0,28.5978,28.7396,28.5127,28.5789,30176.0
2018-12-24 12:20:00,30.15,30.19,29.98,30.17,110708.0,28.5033,28.5411,28.3426,28.5222,110708.0
2018-12-24 12:25:00,30.23,30.5,30.16,30.27,103910.0,28.5789,28.8342,28.5127,28.6167,103910.0
2018-12-24 12:30:00,30.29,30.45,30.06,30.23,55404.0,28.6356,28.7869,28.4182,28.5789,55404.0
2018-12-24 12:35:00,30.23,30.32,30.08,30.17,19394.0,28.5789,28.664,28.4371,28.5222,19394.0
2018-12-24 12:40:00,30.14,30.18,30.0,30.1,43356.0,28.4938,28.5316,28.3615,28.456,43356.0
2018-12-24 12:45:00,30.05,30.1,29.91,30.05,69740.0,28.4087,28.456,28.2764,28.4087,69740.0
2018-12-24 12:50:00,30.03,30.05,29.85,29.93,141688.0,28.3898,28.4087,28.2197,28.2953,141688.0
2018-12-24 12:55:00,29.93,29.93,29.48,29.54,158632.0,28.2953,28.2953,27.8699,27.9266,158632.0
2018-12-26 09:30:00,29.9,30.35,29.84,30.2,218018.0,28.3447,28.7713,28.2878,28.6291,218018.0
2018-12-26 09:35:00,30.22,30.48,30.08,30.43,204974.0,28.648,28.8945,28.5153,28.8471,204974.0
2018-12-26 09:40:00,30.39,30.42,30.09,30.11,145964.0,28.8092,28.8376,28.5248,28.5438,145964.0
2018-12-26 09:45:00,30.11,30.21,29.94,30.11,134592.0,28.5438,28.6386,28.3826,28.5438,134592.0
2018-12-26 09:50:00,30.1,30.15,29.95,29.96,69686.0,28.5343,28.5817,28.3921,28.4016,69686.0
2018-12-26 09:55:00,29.93,29.96,29.62,29.66,143918.0,28.3731,28.4016,28.0793,28.1172,143918.0
2018-12-26 10:00:00,29.64,29.73,29.46,29.48,101354.0,28.0982,28.1835,27.9276,27.9465,101354.0
2018-12-26 10:05:00,29.5,29.64,29.29,29.64,101864.0,27.9655,28.0982,27.7664,28.0982,101864.0
2018-12-26 10:10:00,29.64,29.64,29.24,29.3,106864.0,28.0982,28.0982,27.719,27.7759,106864.0
2018-12-26 10:15:00,29.29,29.41,29.13,29.18,74266.0,27.7664,27.8802,27.6147,27.6621,74266.0
2018-12-26 10:20:00,29.16,29.66,29.16,29.57,155220.0,27.6432,28.1172,27.6432,28.0319,155220.0
2018-12-26 10:25:00,29.58,29.66,29.38,29.38,68234.0,28.0413,28.1172,27.8517,27.8517,68234.0
2018-12-26 10:30:00,29.43,29.53,29.35,29.45,35804.0,27.8991,27.9939,27.8233,27.9181,35804.0
2018-12-26 10:35:00,29.31,29.38,29.2,29.28,46374.0,27.7854,27.8517,27.6811,27.7569,46374.0
2018-12-26 10:40:00,29.29,29.32,29.22,29.28,45800.0,27.7664,27.7949,27.7001,27.7569,45800.0
2018-12-26 10:45:00,29.25,29.42,29.25,29.41,29450.0,27.7285,27.8897,27.7285,27.8802,29450.0
2018-12-26 10:50:00,29.5,29.6,29.0,29.05,76102.0,27.9655,28.0603,27.4915,27.5389,76102.0
2018-12-26 10:55:00,29.05,29.2,29.05,29.09,53732.0,27.5389,27.6811,27.5389,27.5768,53732.0
2018-12-26 11:00:00,29.13,29.49,29.09,29.45,50998.0,27.6147,27.956,27.5768,27.9181,50998.0
2018-12-26 11:05:00,29.46,29.56,29.31,29.45,82458.0,27.9276,28.0224,27.7854,27.9181,82458.0
2018-12-26 11:10:00,29.46,29.53,29.43,29.49,51070.0,27.9276,27.9939,27.8991,27.956,51070.0
2018-12-26 11:15:00,29.58,29.91,29.55,29.91,121102.0,28.0413,28.3542,28.0129,28.3542,121102.0
2018-12-26 11:20:00,29.86,29.92,29.8,29.83,33278.0,28.3068,28.3637,28.2499,28.2783,33278.0
2018-12-26 11:25:00,29.84,30.08,29.83,30.04,79156.0,28.2878,28.5153,28.2783,28.4774,79156.0
2018-12-26 11:30:00,30.05,30.06,29.94,29.94,72660.0,28.4869,28.4964,28.3826,28.3826,72660.0
2018-12-26 11:35:00,29.96,30.22,29.89,30.21,112036.0,28.4016,28.648,28.3352,28.6386,112036.0
2018-12-26 11:40:00,30.21,30.4,30.16,30.34,91904.0,28.6386,28.8187,28.5912,28.7618,91904.0
2018-12-26 11:45:00,30.29,30.43,30.25,30.42,69070.0,28.7144,28.8471,28.6765,28.8376,69070.0
2018-12-26 11:50:00,30.41,30.42,30.29,30.37,25088.0,28.8282,28.8376,28.7144,28.7902,25088.0
2018-12-26 11:55:00,30.38,30.72,30.35,30.72,118160.0,28.7997,29.122,28.7713,29.122,118160.0
2018-12-26 12:00:00,30.7,30.85,30.7,30.79,106854.0,29.1031,29.2453,29.1031,29.1884,106854.0
2018-12-26 12:05:00,30.8,31.03,30.8,31.0,87634.0,29.1979,29.4159,29.1979,29.3875,87634.0
2018-12-26 12:10:00,30.99,31.43,30.93,31.35,140458.0,29.378,29.7951,29.3211,29.7193,140458.0
2018-12-26 12:15:00,31.31,31.33,30.95,31.03,109656.0,29.6814,29.7003,29.3401,29.4159,109656.0
2018-12-26 12:20:00,31.07,31.16,30.96,31.07,67884.0,29.4538,29.5392,29.3496,29.4538,67884.0
2018-12-26 12:25:00,31.07,31.22,30.95,30.95,66120.0,29.4538,29.596,29.3401,29.3401,66120.0
2018-12-26 12:30:00,30.95,31.11,30.93,31.08,39184.0,29.3401,29.4918,29.3211,29.4633,39184.0
2018-12-26 12:35:00,31.08,31.29,31.08,31.2,59826.0,29.4633,29.6624,29.4633,29.5771,59826.0
2018-12-26 12:40:00,31.25,31.35,31.18,31.34,52266.0,29.6245,29.7193,29.5581,29.7098,52266.0
2018-12-26 12:45:00,31.4,31.5,31.24,31.29,85460.0,29.7667,29.8615,29.615,29.6624,85460.0
2018-12-26 12:50:00,31.33,31.48,31.31,31.42,49200.0,29.7003,29.8425,29.6814,29.7856,49200.0
2018-12-26 12:55:00,31.47,31.62,31.47,31.5,45944.0,29.833,29.9752,29.833,29.8615,45944.0
2018-12-26 13:00:00,31.53,31.56,31.3,31.3,29626.0,29.8899,29.9183,29.6719,29.6719,29626.0
2018-12-26 13:05:00,31.25,31.3,31.16,31.27,29460.0,29.6245,29.6719,29.5392,29.6434,29460.0
2018-12-26 13:10:00,31.32,31.36,30.99,31.06,58766.0,29.6908,29.7287,29.378,29.4444,58766.0
2018-12-26 13:15:00,31.0,31.03,30.85,30.86,40180.0,29.3875,29.4159,29.2453,29.2548,40180.0
2018-12-26 13:20:00,30.86,31.09,30.84,30.98,75194.0,29.2548,29.4728,29.2358,29.3685,75194.0
2018-12-26 13:25:00,30.97,31.17,30.95,31.11,31742.0,29.359,29.5486,29.3401,29.4918,31742.0
2018-12-26 13:30:00,31.13,31.27,31.12,31.17,24002.0,29.5107,29.6434,29.5012,29.5486,24002.0
2018-12-26 13:35:00,31.16,31.26,31.08,31.26,25970.0,29.5392,29.634,29.4633,29.634,25970.0
2018-12-26 13:40:00,31.32,31.38,31.28,31.3,14200.0,29.6908,29.7477,29.6529,29.6719,14200.0
2018-12-26 13:45:00,31.32,31.55,31.32,31.51,53384.0,29.6908,29.9089,29.6908,29.8709,53384.0
2018-12-26 13:50:00,31.5,31.79,31.5,31.77,98260.0,29.8615,30.1364,29.8615,30.1174,98260.0
2018-12-26 13:55:00,31.82,31.89,31.78,31.87,33752.0,30.1648,30.2312,30.1269,30.2122,33752.0
2018-12-26 14:00:00,31.88,31.93,31.75,31.78,36624.0,30.2217,30.2691,30.0985,30.1269,36624.0
2018-12-26 14:05:00,31.72,31.79,31.65,31.75,40444.0,30.07,30.1364,30.0037,30.0985,40444.0
2018-12-26 14:10:00,31.75,31.92,31.74,31.77,98118.0,30.0985,30.2596,30.089,30.1174,98118.0
2018-12-26 14:15:00,31.79,31.86,31.5,31.58,117654.0,30.1364,30.2027,29.8615,29.9373,117654.0
2018-12-26 14:20:00,31.57,31.62,31.46,31.55,40530.0,29.9278,29.9752,29.8235,29.9089,40530.0
2018-12-26 14:25:00,31.61,31.61,31.43,31.56,9754.0,29.9657,29.9657,29.7951,29.9183,9754.0
2018-12-26 14:30:00,31.6,31.81,31.58,31.76,33752.0,29.9563,30.1553,29.9373,30.1079,33752.0
2018-12-26 14:35:00,31.79,31.81,31.67,31.76,12302.0,30.1364,30.1553,30.0226,30.1079,12302.0
2018-12-26 14:40:00,31.75,31.75,31.55,31.71,17426.0,30.0985,30.0985,29.9089,30.0605,17426.0
2018-12-26 14:45:00,31.72,31.75,31.59,31.64,13056.0,30.07,30.0985,29.9468,29.9942,13056.0
2018-12-26 14:50:00,31.66,31.77,31.62,31.73,40000.0,30.0131,30.1174,29.9752,30.0795,40000.0
2018-12-26 14:55:00,31.7,31.98,31.63,31.98,90304.0,30.0511,30.3165,29.9847,30.3165,90304.0
2018-12-26 15:00:00,31.94,32.02,31.85,31.92,94822.0,30.2786,30.3544,30.1933,30.2596,94822.0
2018-12-26 15:05:00,31.97,32.15,31.96,32.02,76352.0,30.307,30.4777,30.2975,30.3544,76352.0
2018-12-26 15:10:00,32.02,32.15,32.02,32.12,82464.0,30.3544,30.4777,30.3544,30.4492,82464.0
2018-12-26 15:15:00,32.14,32.2,32.07,32.09,72092.0,30.4682,30.5251,30.4018,30.4208,72092.0
2018-12-26 15:20:00,32.05,32.37,32.05,32.35,82308.0,30.3829,30.6862,30.3829,30.6673,82308.0
2018-12-26 15:25:00,32.3,32.47,32.3,32.44,56718.0,30.6199,30.781,30.6199,30.7526,56718.0
2018-12-26 15:30:00,32.41,32.64,32.38,32.56,140660.0,30.7241,30.9422,30.6957,30.8663,140660.0
2018-12-26 15:35:00,32.57,32.91,32.51,32.88,186286.0,30.8758,31.1981,30.8189,31.1697,186286.0
2018-12-26 15:40:00,32.88,33.16,32.77,33.16,163742.0,31.1697,31.4351,31.0654,31.4351,163742.0
2018-12-26 15:45:00,33.21,33.33,32.97,33.04,152560.0,31.4825,31.5963,31.255,31.3214,152560.0
2018-12-26 15:50:00,33.03,33.42,33.03,33.42,114514.0,31.3119,31.6816,31.3119,31.6816,114514.0
2018-12-26 15:55:00,33.46,33.73,33.42,33.7,185068.0,31.7195,31.9755,31.6816,31.947,185068.0
2018-12-27 09:30:00,32.33,32.49,32.05,32.39,103312.0,30.6483,30.8,30.3829,30.7052,103312.0
2018-12-27 09:35:00,32.35,32.68,32.25,32.4,153024.0,30.6673,30.9801,30.5725,30.7147,153024.0
2018-12-27 09:40:00,32.47,32.52,32.15,32.18,222284.0,30.781,30.8284,30.4777,30.5061,222284.0
2018-12-27 09:45:00,32.15,32.3,31.84,31.88,98802.0,30.4777,30.6199,30.1838,30.2217,98802.0
2018-12-27 09:50:00,31.88,32.0,31.75,31.86,79432.0,30.2217,30.3355,30.0985,30.2027,79432.0
2018-12-27 09:55:00,31.87,32.2,31.8,32.09,49780.0,30.2122,30.5251,30.1459,30.4208,49780.0
2018-12-27 10:00:00,32.08,32.45,31.99,32.25,167450.0,30.4113,30.7621,30.326,30.5725,167450.0
2018-12-27 10:05:00,32.27,32.37,31.7,31.72,83408.0,30.5914,30.6862,30.0511,30.07,83408.0
2018-12-27 10:10:00,31.76,31.82,31.6,31.78,61412.0,30.1079,30.1648,29.9563,30.1269,61412.0
2018-12-27 10:15:00,31.79,31.96,31.5,31.5,68856.0,30.1364,30.2975,29.8615,29.8615,68856.0
2018-12-27 10:20:00,31.5,31.68,31.41,31.5,68288.0,29.8615,30.0321,29.7761,29.8615,68288.0
2018-12-27 10:25:00,31.58,31.64,31.53,31.55,15522.0,29.9373,29.9942,29.8899,29.9089,15522.0
2018-12-27 10:30:00,31.51,31.88,31.38,31.88,126512.0,29.8709,30.2217,29.7477,30.2217,126512.0
2018-12-27 10:35:00,31.87,32.06,31.81,31.86,95728.0,30.2122,30.3923,30.1553,30.2027,95728.0
2018-12-27 10:40:00,31.84,32.3,31.81,32.24,68168.0,30.1838,30.6199,30.1553,30.563,68168.0
2018-12-27 10:45:00,32.24,32.44,32.11,32.27,69148.0,30.563,30.7526,30.4397,30.5914,69148.0
2018-12-27 10:50:00,32.27,32.31,31.92,31.94,67712.0,30.5914,30.6293,30.2596,30.2786,67712.0
2018-12-27 10:55:00,31.91,32.05,31.86,31.9,21668.0,30.2501,30.3829,30.2027,30.2407,21668.0
2018-12-27 11:00:00,32.01,32.01,31.72,31.84,60622.0,30.3449,30.3449,30.07,30.1838,60622.0
2018-12-27 11:05:00,31.84,31.91,31.74,31.89,41590.0,30.1838,30.2501,30.089,30.2312,41590.0
2018-12-27 11:10:00,31.81,31.98,31.78,31.91,54278.0,30.1553,30.3165,30.1269,30.2501,54278.0
2018-12-27 11:15:00,31.93,32.22,31.89,32.2,47112.0,30.2691,30.544,30.2312,30.5251,47112.0
2018-12-27 11:20:00,32.17,32.31,32.12,32.25,45214.0,30.4966,30.6293,30.4492,30.5725,45214.0
2018-12-27 11:25:00,32.25,32.62,32.24,32.52,121802.0,30.5725,30.9232,30.563,30.8284,121802.0
2018-12-27 11:30:00,32.58,32.84,32.56,32.57,88856.0,30.8853,31.1318,30.8663,30.8758,88856.0
2018-12-27 11:35:00,32.58,32.65,32.4,32.49,34788.0,30.8853,30.9516,30.7147,30.8,34788.0
2018-12-27 11:40:00,32.47,32.47,32.15,32.15,37720.0,30.781,30.781,30.4777,30.4777,37720.0
2018-12-27 11:45:00,32.2,32.22,32.07,32.15,43344.0,30.5251,30.544,30.4018,30.4777,43344.0
2018-12-27 11:50:00,32.1,32.29,32.1,32.17,14890.0,30.4303,30.6104,30.4303,30.4966,14890.0
2018-12-27 11:55:00,32.1,32.48,32.1,32.4,20426.0,30.4303,30.7905,30.4303,30.7147,20426.0
2018-12-27 12:00:00,32.28,32.28,32.1,32.1,6814.0,30.6009,30.6009,30.4303,30.4303,6814.0
2018-12-27 12:05:00,32.05,32.16,31.98,32.08,17766.0,30.3829,30.4871,30.3165,30.4113,17766.0
2018-12-27 12:10:00,32.02,32.1,32.02,32.05,13302.0,30.3544,30.4303,30.3544,30.3829,13302.0
2018-12-27 12:15:00,32.13,32.36,32.13,32.32,13584.0,30.4587,30.6767,30.4587,30.6388,13584.0
2018-12-27 12:20:00,32.29,32.29,32.16,32.16,6338.0,30.6104,30.6104,30.4871,30.4871,6338.0
2018-12-27 12:25:00,32.29,32.29,31.66,31.83,45506.0,30.6104,30.6104,30.0131,30.1743,45506.0
2018-12-27 12:30:00,31.74,31.89,31.7,31.82,50740.0,30.089,30.2312,30.0511,30.1648,50740.0
2018-12-27 12:35:00,31.9,31.92,31.86,31.88,3500.0,30.2407,30.2596,30.2027,30.2217,3500.0
2018-12-27 12:40:00,31.9,31.9,31.69,31.76,19180.0,30.2407,30.2407,30.0416,30.1079,19180.0
2018-12-27 12:45:00,31.76,32.0,31.76,31.97,9208.0,30.1079,30.3355,30.1079,30.307,9208.0
2018-12-27 12:50:00,31.88,32.1,31.84,32.1,43078.0,30.2217,30.4303,30.1838,30.4303,43078.0
2018-12-27 12:55:00,32.09,32.13,32.05,32.12,7500.0,30.4208,30.4587,30.3829,30.4492,7500.0
2018-12-27 13:00:00,32.09,32.16,31.95,32.02,7440.0,30.4208,30.4871,30.2881,30.3544,7440.0
2018-12-27 13:05:00,32.05,32.23,32.05,32.18,8304.0,30.3829,30.5535,30.3829,30.5061,8304.0
2018-12-27 13:10:00,32.21,32.22,32.02,32.05,5690.0,30.5345,30.544,30.3544,30.3829,5690.0
2018-12-27 13:15:00,32.08,32.08,31.93,32.01,2100.0,30.4113,30.4113,30.2691,30.3449,2100.0
2018-12-27 13:20:00,31.91,31.91,31.85,31.88,6000.0,30.2501,30.2501,30.1933,30.2217,6000.0
2018-12-27 13:25:00,31.88,31.92,31.77,31.77,9800.0,30.2217,30.2596,30.1174,30.1174,9800.0
2018-12-27 13:30:00,31.73,31.9,31.73,31.87,14880.0,30.0795,30.2407,30.0795,30.2122,14880.0
2018-12-27 13:35:00,31.86,31.86,31.78,31.78,26070.0,30.2027,30.2027,30.1269,30.1269,26070.0
2018-12-27 13:40:00,31.75,31.81,31.74,31.78,37572.0,30.0985,30.1553,30.089,30.1269,37572.0
2018-12-27 13:45:00,31.75,31.76,31.39,31.44,97916.0,30.0985,30.1079,29.7572,29.8046,97916.0
2018-12-27 13:50:00,31.43,31.48,31.27,31.27,75990.0,29.7951,29.8425,29.6434,29.6434,75990.0
2018-12-27 13:55:00,31.27,31.46,31.27,31.45,42500.0,29.6434,29.8235,29.6434,29.8141,42500.0
2018-12-27 14:00:00,31.33,31.41,31.22,31.4,56278.0,29.7003,29.7761,29.596,29.7667,56278.0
2018-12-27 14:05:00,31.37,31.49,31.24,31.24,43994.0,29.7382,29.852,29.615,29.615,43994.0
2018-12-27 14:10:00,31.21,31.28,31.15,31.21,12652.0,29.5866,29.6529,29.5297,29.5866,12652.0
2018-12-27 14:15:00,31.16,31.16,31.0,31.08,87288.0,29.5392,29.5392,29.3875,29.4633,87288.0
2018-12-27 14:20:00,31.05,31.18,31.01,31.14,67592.0,29.4349,29.5581,29.397,29.5202,67592.0
2018-12-27 14:25:00,31.2,31.28,31.02,31.25,26250.0,29.5771,29.6529,29.4064,29.6245,26250.0
2018-12-27 14:30:00,31.23,31.25,31.11,31.16,11156.0,29.6055,29.6245,29.4918,29.5392,11156.0
2018-12-27 14:35:00,31.18,31.41,31.16,31.39,68740.0,29.5581,29.7761,29.5392,29.7572,68740.0
2018-12-27 14:40:00,31.38,31.98,31.38,31.96,137122.0,29.7477,30.3165,29.7477,30.2975,137122.0
2018-12-27 14:45:00,31.93,32.0,31.69,31.78,103398.0,30.2691,30.3355,30.0416,30.1269,103398.0
2018-12-27 14:50:00,31.78,32.29,31.77,32.12,105426.0,30.1269,30.6104,30.1174,30.4492,105426.0
2018-12-27 14:55:00,32.12,32.22,31.98,32.22,25872.0,30.4492,30.544,30.3165,30.544,25872.0
2018-12-27 15:00:00,32.25,32.26,31.89,31.93,30198.0,30.5725,30.5819,30.2312,30.2691,30198.0
2018-12-27 15:05:00,32.07,32.21,31.92,32.1,42788.0,30.4018,30.5345,30.2596,30.4303,42788.0
2018-12-27 15:10:00,32.14,32.63,32.04,32.63,72282.0,30.4682,30.9327,30.3734,30.9327,72282.0
2018-12-27 15:15:00,32.63,32.65,32.46,32.53,15548.0,30.9327,30.9516,30.7715,30.8379,15548.0
2018-12-27 15:20:00,32.55,33.04,32.55,33.04,128110.0,30.8568,31.3214,30.8568,31.3214,128110.0
2018-12-27 15:25:00,33.04,33.46,32.95,33.42,147836.0,31.3214,31.7195,31.236,31.6816,147836.0
2018-12-27 15:30:00,33.44,33.55,33.08,33.46,119646.0,31.7006,31.8048,31.3593,31.7195,119646.0
2018-12-27 15:35:00,33.44,33.94,33.44,33.83,160622.0,31.7006,32.1745,31.7006,32.0703,160622.0
2018-12-27 15:40:00,33.85,34.59,33.84,34.41,280550.0,32.0892,32.7907,32.0797,32.6201,280550.0
2018-12-27 15:45:00,34.37,34.41,34.07,34.27,147800.0,32.5822,32.6201,32.2978,32.4874,147800.0
2018-12-27 15:50:00,34.25,34.3,33.77,33.89,124550.0,32.4684,32.5158,32.0134,32.1271,124550.0
2018-12-27 15:55:00,33.88,34.88,33.88,34.88,155074.0,32.1177,33.0657,32.1177,33.0657,155074.0
2018-12-28 09:30:00,35.49,35.6,35.16,35.21,334972.0,33.6439,33.7482,33.3311,33.3785,334972.0
2018-12-28 09:35:00,35.22,35.25,34.91,35.01,127778.0,33.388,33.4164,33.0941,33.1889,127778.0
2018-12-28 09:40:00,34.99,35.38,34.96,35.35,132556.0,33.1699,33.5396,33.1415,33.5112,132556.0
2018-12-28 09:45:00,35.34,35.51,35.16,35.22,110980.0,33.5017,33.6629,33.3311,33.388,110980.0
2018-12-28 09:50:00,35.22,35.28,34.97,35.17,112418.0,33.388,33.4448,33.151,33.3406,112418.0
2018-12-28 09:55:00,35.25,35.3,35.05,35.3,46836.0,33.4164,33.4638,33.2268,33.4638,46836.0
2018-12-28 10:00:00,35.3,35.35,34.88,34.95,87408.0,33.4638,33.5112,33.0657,33.132,87408.0
2018-12-28 10:05:00,35.05,35.15,34.98,34.99,42510.0,33.2268,33.3216,33.1604,33.1699,42510.0
2018-12-28 10:10:00,34.97,35.02,34.77,34.89,63696.0,33.151,33.1984,32.9614,33.0751,63696.0
2018-12-28 10:15:00,34.91,35.08,34.85,35.02,62674.0,33.0941,33.2552,33.0372,33.1984,62674.0
2018-12-28 10:20:00,34.93,35.14,34.79,34.81,75942.0,33.113,33.3121,32.9803,32.9993,75942.0
2018-12-28 10:25:00,34.78,34.91,34.6,34.67,128534.0,32.9709,33.0941,32.8002,32.8666,128534.0
2018-12-28 10:30:00,34.67,34.76,34.52,34.57,57178.0,32.8666,32.9519,32.7244,32.7718,57178.0
2018-12-28 10:35:00,34.55,34.55,34.17,34.35,91438.0,32.7528,32.7528,32.3926,32.5632,91438.0
2018-12-28 10:40:00,34.42,34.55,34.32,34.32,72576.0,32.6296,32.7528,32.5348,32.5348,72576.0
2018-12-28 10:45:00,34.32,34.63,34.32,34.59,24370.0,32.5348,32.8287,32.5348,32.7907,24370.0
2018-12-28 10:50:00,34.6,34.92,34.59,34.72,55550.0,32.8002,33.1036,32.7907,32.914,55550.0
2018-12-28 10:55:00,34.72,34.74,34.56,34.56,33502.0,32.914,32.9329,32.7623,32.7623,33502.0
2018-12-28 11:00:00,34.6,34.62,34.41,34.45,30272.0,32.8002,32.8192,32.6201,32.658,30272.0
2018-12-28 11:05:00,34.43,34.67,34.35,34.66,25706.0,32.6391,32.8666,32.5632,32.8571,25706.0
2018-12-28 11:10:00,34.63,34.74,34.6,34.62,34002.0,32.8287,32.9329,32.8002,32.8192,34002.0
2018-12-28 11:15:00,34.6,34.97,34.59,34.69,64282.0,32.8002,33.151,32.7907,32.8855,64282.0
2018-12-28 11:20:00,34.72,34.72,34.52,34.62,8560.0,32.914,32.914,32.7244,32.8192,8560.0
2018-12-28 11:25:00,34.63,34.82,34.59,34.77,14798.0,32.8287,33.0088,32.7907,32.9614,14798.0
2018-12-28 11:30:00,34.77,34.91,34.67,34.83,62910.0,32.9614,33.0941,32.8666,33.0183,62910.0
2018-12-28 11:35:00,34.88,35.23,34.88,35.16,112384.0,33.0657,33.3974,33.0657,33.3311,112384.0
2018-12-28 11:40:00,35.16,35.19,34.97,34.97,58396.0,33.3311,33.3595,33.151,33.151,58396.0
2018-12-28 11:45:00,34.98,35.02,34.82,34.83,17126.0,33.1604,33.1984,33.0088,33.0183,17126.0
2018-12-28 11:50:00,34.87,35.13,34.87,35.06,14300.0,33.0562,33.3026,33.0562,33.2363,14300.0
2018-12-28 11:55:00,35.05,35.2,34.99,35.12,51140.0,33.2268,33.369,33.1699,33.2932,51140.0
2018-12-28 12:00:00,35.17,35.27,35.09,35.27,47322.0,33.3406,33.4354,33.2647,33.4354,47322.0
2018-12-28 12:05:00,35.26,35.35,35.19,35.24,40882.0,33.4259,33.5112,33.3595,33.4069,40882.0
2018-12-28 12:10:00,35.3,35.3,35.1,35.13,28980.0,33.4638,33.4638,33.2742,33.3026,28980.0
2018-12-28 12:15:00,35.13,35.15,34.88,34.97,33334.0,33.3026,33.3216,33.0657,33.151,33334.0
2018-12-28 12:20:00,34.97,35.16,34.9,35.13,53840.0,33.151,33.3311,33.0846,33.3026,53840.0
2018-12-28 12:25:00,35.13,35.13,34.93,35.06,27748.0,33.3026,33.3026,33.113,33.2363,27748.0
2018-12-28 12:30:00,35.13,35.16,35.1,35.13,9386.0,33.3026,33.3311,33.2742,33.3026,9386.0
2018-12-28 12:35:00,35.09,35.23,35.06,35.23,27418.0,33.2647,33.3974,33.2363,33.3974,27418.0
2018-12-28 12:40:00,35.24,35.3,35.17,35.24,12260.0,33.4069,33.4638,33.3406,33.4069,12260.0
2018-12-28 12:45:00,35.19,35.24,35.02,35.05,144482.0,33.3595,33.4069,33.1984,33.2268,144482.0
2018-12-28 12:50:00,35.05,35.14,34.95,35.13,12004.0,33.2268,33.3121,33.132,33.3026,12004.0
2018-12-28 12:55:00,35.06,35.06,34.75,34.79,18404.0,33.2363,33.2363,32.9424,32.9803,18404.0
2018-12-28 13:00:00,34.81,34.92,34.73,34.73,28762.0,32.9993,33.1036,32.9235,32.9235,28762.0
2018-12-28 13:05:00,34.73,34.85,34.63,34.82,48918.0,32.9235,33.0372,32.8287,33.0088,48918.0
2018-12-28 13:10:00,34.85,34.95,34.79,34.89,17668.0,33.0372,33.132,32.9803,33.0751,17668.0
2018-12-28 13:15:00,34.96,34.98,34.77,34.8,17244.0,33.1415,33.1604,32.9614,32.9898,17244.0
2018-12-28 13:20:00,34.71,34.73,34.48,34.49,58572.0,32.9045,32.9235,32.6865,32.6959,58572.0
2018-12-28 13:25:00,34.52,34.59,34.48,34.55,56074.0,32.7244,32.7907,32.6865,32.7528,56074.0
2018-12-28 13:30:00,34.56,34.57,34.4,34.48,66240.0,32.7623,32.7718,32.6106,32.6865,66240.0
2018-12-28 13:35:00,34.48,34.63,34.45,34.55,30722.0,32.6865,32.8287,32.658,32.7528,30722.0
2018-12-28 13:40:00,34.58,34.68,34.57,34.6,19174.0,32.7813,32.8761,32.7718,32.8002,19174.0
2018-12-28 13:45:00,34.67,34.88,34.67,34.87,24452.0,32.8666,33.0657,32.8666,33.0562,24452.0
2018-12-28 13:50:00,34.85,35.07,34.8,34.84,29808.0,33.0372,33.2458,32.9898,33.0277,29808.0
2018-12-28 13:55:00,34.85,35.02,34.85,34.9,18964.0,33.0372,33.1984,33.0372,33.0846,18964.0
2018-12-28 14:00:00,35.0,35.17,34.98,35.08,50138.0,33.1794,33.3406,33.1604,33.2552,50138.0
2018-12-28 14:05:00,35.15,35.31,35.15,35.3,88216.0,33.3216,33.4733,33.3216,33.4638,88216.0
2018-12-28 14:10:00,35.27,35.51,35.22,35.51,100880.0,33.4354,33.6629,33.388,33.6629,100880.0
2018-12-28 14:15:00,35.5,35.72,35.46,35.46,134668.0,33.6534,33.862,33.6155,33.6155,134668.0
2018-12-28 14:20:00,35.43,35.55,35.27,35.41,65480.0,33.587,33.7008,33.4354,33.5681,65480.0
2018-12-28 14:25:00,35.41,35.43,35.24,35.27,28024.0,33.5681,33.587,33.4069,33.4354,28024.0
2018-12-28 14:30:00,35.32,35.42,35.24,35.42,13408.0,33.4828,33.5776,33.4069,33.5776,13408.0
2018-12-28 14:35:00,35.41,35.68,35.35,35.68,53258.0,33.5681,33.824,33.5112,33.824,53258.0
2018-12-28 14:40:00,35.65,35.8,35.57,35.71,78026.0,33.7956,33.9378,33.7198,33.8525,78026.0
2018-12-28 14:45:00,35.69,35.8,35.52,35.77,54832.0,33.8335,33.9378,33.6724,33.9094,54832.0
2018-12-28 14:50:00,35.74,35.94,35.72,35.9,123668.0,33.8809,34.0705,33.862,34.0326,123668.0
2018-12-28 14:55:00,35.88,35.95,35.75,35.84,66602.0,34.0136,34.08,33.8904,33.9757,66602.0
2018-12-28 15:00:00,35.91,35.94,35.63,35.65,82534.0,34.0421,34.0705,33.7766,33.7956,82534.0
2018-12-28 15:05:00,35.59,35.59,35.13,35.26,84552.0,33.7387,33.7387,33.3026,33.4259,84552.0
2018-12-28 15:10:00,35.24,35.38,34.95,35.37,115332.0,33.4069,33.5396,33.132,33.5302,115332.0
2018-12-28 15:15:00,35.32,35.38,34.97,34.99,51124.0,33.4828,33.5396,33.151,33.1699,51124.0
2018-12-28 15:20:00,34.95,34.97,34.78,34.9,46228.0,33.132,33.151,32.9709,33.0846,46228.0
2018-12-28 15:25:00,34.94,34.95,34.35,34.57,63034.0,33.1225,33.132,32.5632,32.7718,63034.0
2018-12-28 15:30:00,34.52,34.61,34.31,34.52,142696.0,32.7244,32.8097,32.5253,32.7244,142696.0
2018-12-28 15:35:00,34.47,34.68,34.27,34.3,72948.0,32.677,32.8761,32.4874,32.5158,72948.0
2018-12-28 15:40:00,34.28,34.51,34.19,34.19,90952.0,32.4969,32.7149,32.4115,32.4115,90952.0
2018-12-28 15:45:00,34.22,34.43,34.17,34.43,74282.0,32.44,32.6391,32.3926,32.6391,74282.0
2018-12-28 15:50:00,34.42,34.44,34.13,34.13,53972.0,32.6296,32.6485,32.3547,32.3547,53972.0
2018-12-28 15:55:00,34.16,34.67,34.15,34.46,141824.0,32.3831,32.8666,32.3736,32.6675,141824.0
2018-12-31 09:30:00,35.3,35.64,35.24,35.61,145690.0,33.4638,33.7861,33.4069,33.7577,145690.0
2018-12-31 09:35:00,35.62,35.67,35.52,35.57,143236.0,33.7672,33.8146,33.6724,33.7198,143236.0
2018-12-31 09:40:00,35.55,35.58,35.45,35.56,43902.0,33.7008,33.7292,33.606,33.7103,43902.0
2018-12-31 09:45:00,35.56,35.6,35.5,35.52,32214.0,33.7103,33.7482,33.6534,33.6724,32214.0
2018-12-31 09:50:00,35.49,35.49,35.35,35.43,52408.0,33.6439,33.6439,33.5112,33.587,52408.0
2018-12-31 09:55:00,35.41,35.45,35.35,35.41,23058.0,33.5681,33.606,33.5112,33.5681,23058.0
2018-12-31 10:00:00,35.43,35.6,35.4,35.57,36990.0,33.587,33.7482,33.5586,33.7198,36990.0
2018-12-31 10:05:00,35.55,35.64,35.46,35.48,46898.0,33.7008,33.7861,33.6155,33.6344,46898.0
2018-12-31 10:10:00,35.43,35.56,35.38,35.38,53102.0,33.587,33.7103,33.5396,33.5396,53102.0
2018-12-31 10:15:00,35.32,35.41,35.28,35.38,42194.0,33.4828,33.5681,33.4448,33.5396,42194.0
2018-12-31 10:20:00,35.35,35.44,35.32,35.37,33190.0,33.5112,33.5965,33.4828,33.5302,33190.0
2018-12-31 10:25:00,35.35,35.39,35.21,35.35,39622.0,33.5112,33.5491,33.3785,33.5112,39622.0
2018-12-31 10:30:00,35.35,35.35,35.14,35.28,18818.0,33.5112,33.5112,33.3121,33.4448,18818.0
2018-12-31 10:35:00,35.23,35.28,35.1,35.15,24400.0,33.3974,33.4448,33.2742,33.3216,24400.0
2018-12-31 10:40:00,35.15,35.24,35.15,35.2,10150.0,33.3216,33.4069,33.3216,33.369,10150.0
2018-12-31 10:45:00,35.23,35.39,35.23,35.25,26452.0,33.3974,33.5491,33.3974,33.4164,26452.0
2018-12-31 10:50:00,35.15,35.17,35.08,35.12,29240.0,33.3216,33.3406,33.2552,33.2932,29240.0
2018-12-31 10:55:00,35.09,35.16,35.04,35.14,19804.0,33.2647,33.3311,33.2173,33.3121,19804.0
2018-12-31 11:00:00,35.17,35.21,35.07,35.21,17320.0,33.3406,33.3785,33.2458,33.3785,17320.0
2018-12-31 11:05:00,35.23,35.23,35.12,35.12,5600.0,33.3974,33.3974,33.2932,33.2932,5600.0
2018-12-31 11:10:00,35.09,35.09,34.97,35.01,40048.0,33.2647,33.2647,33.151,33.1889,40048.0
2018-12-31 11:15:00,34.98,35.06,34.93,34.98,19100.0,33.1604,33.2363,33.113,33.1604,19100.0
2018-12-31 11:20:00,35.02,35.02,34.85,34.89,15968.0,33.1984,33.1984,33.0372,33.0751,15968.0
2018-12-31 11:25:00,34.9,35.12,34.9,35.1,30232.0,33.0846,33.2932,33.0846,33.2742,30232.0
2018-12-31 11:30:00,35.05,35.06,34.73,34.84,17216.0,33.2268,33.2363,32.9235,33.0277,17216.0
2018-12-31 11:35:00,34.83,35.01,34.77,34.93,15700.0,33.0183,33.1889,32.9614,33.113,15700.0
2018-12-31 11:40:00,34.93,34.93,34.77,34.79,19768.0,33.113,33.113,32.9614,32.9803,19768.0
2018-12-31 11:45:00,34.82,35.06,34.75,35.06,15120.0,33.0088,33.2363,32.9424,33.2363,15120.0
2018-12-31 11:50:00,35.07,35.16,34.99,35.1,30402.0,33.2458,33.3311,33.1699,33.2742,30402.0
2018-12-31 11:55:00,35.11,35.15,34.97,35.15,19658.0,33.2837,33.3216,33.151,33.3216,19658.0
2018-12-31 12:00:00,35.17,35.2,35.14,35.16,10650.0,33.3406,33.369,33.3121,33.3311,10650.0
2018-12-31 12:05:00,35.13,35.24,35.13,35.21,17032.0,33.3026,33.4069,33.3026,33.3785,17032.0
2018-12-31 12:10:00,35.21,35.3,35.05,35.23,23744.0,33.3785,33.4638,33.2268,33.3974,23744.0
2018-12-31 12:15:00,35.23,35.23,35.15,35.19,7622.0,33.3974,33.3974,33.3216,33.3595,7622.0
2018-12-31 12:20:00,35.17,35.31,35.17,35.25,19976.0,33.3406,33.4733,33.3406,33.4164,19976.0
2018-12-31 12:25:00,35.19,35.31,35.19,35.31,7422.0,33.3595,33.4733,33.3595,33.4733,7422.0
2018-12-31 12:30:00,35.32,35.4,35.3,35.32,23130.0,33.4828,33.5586,33.4638,33.4828,23130.0
2018-12-31 12:35:00,35.35,35.46,35.35,35.43,28604.0,33.5112,33.6155,33.5112,33.587,28604.0
2018-12-31 12:40:00,35.41,35.48,35.34,35.48,24422.0,33.5681,33.6344,33.5017,33.6344,24422.0
2018-12-31 12:45:00,35.46,35.47,35.38,35.43,23658.0,33.6155,33.625,33.5396,33.587,23658.0
2018-12-31 12:50:00,35.41,35.41,35.31,35.4,26174.0,33.5681,33.5681,33.4733,33.5586,26174.0
2018-12-31 12:55:00,35.43,35.45,35.34,35.44,8372.0,33.587,33.606,33.5017,33.5965,8372.0
2018-12-31 13:00:00,35.46,35.53,35.43,35.47,43308.0,33.6155,33.6818,33.587,33.625,43308.0
2018-12-31 13:05:00,35.45,35.52,35.42,35.52,41800.0,33.606,33.6724,33.5776,33.6724,41800.0
2018-12-31 13:10:00,35.49,35.58,35.44,35.49,14942.0,33.6439,33.7292,33.5965,33.6439,14942.0
2018-12-31 13:15:00,35.5,35.6,35.5,35.56,17944.0,33.6534,33.7482,33.6534,33.7103,17944.0
2018-12-31 13:20:00,35.6,35.63,35.57,35.62,40330.0,33.7482,33.7766,33.7198,33.7672,40330.0
2018-12-31 13:25:00,35.6,35.68,35.6,35.68,50340.0,33.7482,33.824,33.7482,33.824,50340.0
2018-12-31 13:30:00,35.7,35.7,35.52,35.52,31710.0,33.843,33.843,33.6724,33.6724,31710.0
2018-12-31 13:35:00,35.54,35.58,35.5,35.52,14080.0,33.6913,33.7292,33.6534,33.6724,14080.0
2018-12-31 13:40:00,35.52,35.54,35.38,35.38,36618.0,33.6724,33.6913,33.5396,33.5396,36618.0
2018-12-31 13:45:00,35.35,35.38,35.31,35.38,45600.0,33.5112,33.5396,33.4733,33.5396,45600.0
2018-12-31 13:50:00,35.37,35.4,35.24,35.26,27080.0,33.5302,33.5586,33.4069,33.4259,27080.0
2018-12-31 13:55:00,35.27,35.31,35.24,35.24,9100.0,33.4354,33.4733,33.4069,33.4069,9100.0
2018-12-31 14:00:00,35.24,35.24,35.08,35.18,29608.0,33.4069,33.4069,33.2552,33.35,29608.0
2018-12-31 14:05:00,35.17,35.35,35.17,35.34,14434.0,33.3406,33.5112,33.3406,33.5017,14434.0
2018-12-31 14:10:00,35.29,35.32,35.21,35.21,19276.0,33.4543,33.4828,33.3785,33.3785,19276.0
2018-12-31 14:15:00,35.29,35.43,35.13,35.4,19626.0,33.4543,33.587,33.3026,33.5586,19626.0
2018-12-31 14:20:00,35.4,35.4,34.97,35.12,60228.0,33.5586,33.5586,33.151,33.2932,60228.0
2018-12-31 14:25:00,35.13,35.13,35.0,35.01,16866.0,33.3026,33.3026,33.1794,33.1889,16866.0
2018-12-31 14:30:00,35.0,35.07,34.95,35.07,23790.0,33.1794,33.2458,33.132,33.2458,23790.0
2018-12-31 14:35:00,34.99,35.09,34.92,35.09,28158.0,33.1699,33.2647,33.1036,33.2647,28158.0
2018-12-31 14:40:00,35.06,35.2,35.03,35.15,17596.0,33.2363,33.369,33.2078,33.3216,17596.0
2018-12-31 14:45:00,35.1,35.31,35.1,35.29,18800.0,33.2742,33.4733,33.2742,33.4543,18800.0
2018-12-31 14:50:00,35.3,35.52,35.3,35.42,49352.0,33.4638,33.6724,33.4638,33.5776,49352.0
2018-12-31 14:55:00,35.39,35.46,35.24,35.26,32986.0,33.5491,33.6155,33.4069,33.4259,32986.0
2018-12-31 15:00:00,35.32,35.48,35.29,35.29,16984.0,33.4828,33.6344,33.4543,33.4543,16984.0
2018-12-31 15:05:00,35.32,35.41,35.25,35.25,16784.0,33.4828,33.5681,33.4164,33.4164,16784.0
2018-12-31 15:10:00,35.2,35.33,35.19,35.25,14372.0,33.369,33.4922,33.3595,33.4164,14372.0
2018-12-31 15:15:00,35.23,35.32,35.15,35.32,14180.0,33.3974,33.4828,33.3216,33.4828,14180.0
2018-12-31 15:20:00,35.33,35.4,35.17,35.17,13620.0,33.4922,33.5586,33.3406,33.3406,13620.0
2018-12-31 15:25:00,35.21,35.41,35.19,35.27,35000.0,33.3785,33.5681,33.3595,33.4354,35000.0
2018-12-31 15:30:00,35.29,35.53,35.29,35.49,39210.0,33.4543,33.6818,33.4543,33.6439,39210.0
2018-12-31 15:35:00,35.37,35.47,35.33,35.43,30350.0,33.5302,33.625,33.4922,33.587,30350.0
2018-12-31 15:40:00,35.43,35.58,35.39,35.52,62938.0,33.587,33.7292,33.5491,33.6724,62938.0
2018-12-31 15:45:00,35.52,35.63,35.23,35.28,31326.0,33.6724,33.7766,33.3974,33.4448,31326.0
2018-12-31 15:50:00,35.27,35.33,35.08,35.12,54326.0,33.4354,33.4922,33.2552,33.2932,54326.0
2018-12-31 15:55:00,35.1,35.7,34.87,35.7,225980.0,33.2742,33.843,33.0562,33.843,225980.0
2019-01-02 09:30:00,33.94,34.19,33.85,34.02,166948.0,32.1745,32.4115,32.0892,32.2504,166948.0
2019-01-02 09:35:00,33.92,34.22,33.83,34.13,64888.0,32.1556,32.44,32.0703,32.3547,64888.0
2019-01-02 09:40:00,34.08,34.29,33.99,34.29,67658.0,32.3073,32.5063,32.2219,32.5063,67658.0
2019-01-02 09:45:00,34.29,34.5,34.28,34.44,87080.0,32.5063,32.7054,32.4969,32.6485,87080.0
2019-01-02 09:50:00,34.46,34.59,34.34,34.38,59766.0,32.6675,32.7907,32.5537,32.5917,59766.0
2019-01-02 09:55:00,34.35,34.52,34.35,34.49,36010.0,32.5632,32.7244,32.5632,32.6959,36010.0
2019-01-02 10:00:00,34.47,34.49,34.23,34.39,46730.0,32.677,32.6959,32.4495,32.6011,46730.0
2019-01-02 10:05:00,34.46,35.02,34.46,35.02,76050.0,32.6675,33.1984,32.6675,33.1984,76050.0
2019-01-02 10:10:00,34.95,35.08,34.94,35.01,45406.0,33.132,33.2552,33.1225,33.1889,45406.0
2019-01-02 10:15:00,35.01,35.02,34.84,34.87,14686.0,33.1889,33.1984,33.0277,33.0562,14686.0
2019-01-02 10:20:00,34.88,35.0,34.82,34.89,8882.0,33.0657,33.1794,33.0088,33.0751,8882.0
2019-01-02 10:25:00,34.99,35.1,34.71,34.73,40220.0,33.1699,33.2742,32.9045,32.9235,40220.0
2019-01-02 10:30:00,34.79,34.82,34.54,34.57,59246.0,32.9803,33.0088,32.7433,32.7718,59246.0
2019-01-02 10:35:00,34.58,34.77,34.58,34.73,85424.0,32.7813,32.9614,32.7813,32.9235,85424.0
2019-01-02 10:40:00,34.74,35.1,34.74,35.07,89386.0,32.9329,33.2742,32.9329,33.2458,89386.0
2019-01-02 10:45:00,35.07,35.16,34.98,34.98,23316.0,33.2458,33.3311,33.1604,33.1604,23316.0
2019-01-02 10:50:00,34.94,35.29,34.9,35.24,28140.0,33.1225,33.4543,33.0846,33.4069,28140.0
2019-01-02 10:55:00,35.2,35.31,35.16,35.17,20560.0,33.369,33.4733,33.3311,33.3406,20560.0
2019-01-02 11:00:00,35.19,35.24,35.06,35.22,42772.0,33.3595,33.4069,33.2363,33.388,42772.0
2019-01-02 11:05:00,35.31,35.43,35.26,35.38,32422.0,33.4733,33.587,33.4259,33.5396,32422.0
2019-01-02 11:10:00,35.38,35.54,35.37,35.52,32560.0,33.5396,33.6913,33.5302,33.6724,32560.0
2019-01-02 11:15:00,35.55,35.72,35.46,35.72,43266.0,33.7008,33.862,33.6155,33.862,43266.0
2019-01-02 11:20:00,35.71,35.76,35.56,35.67,58062.0,33.8525,33.8999,33.7103,33.8146,58062.0
2019-01-02 11:25:00,35.65,35.68,35.38,35.38,48416.0,33.7956,33.824,33.5396,33.5396,48416.0
2019-01-02 11:30:00,35.4,35.42,35.28,35.42,23290.0,33.5586,33.5776,33.4448,33.5776,23290.0
2019-01-02 11:35:00,35.44,35.47,35.23,35.26,41950.0,33.5965,33.625,33.3974,33.4259,41950.0
2019-01-02 11:40:00,35.3,35.61,35.3,35.6,21626.0,33.4638,33.7577,33.4638,33.7482,21626.0
2019-01-02 11:45:00,35.61,35.66,35.5,35.65,19800.0,33.7577,33.8051,33.6534,33.7956,19800.0
2019-01-02 11:50:00,35.63,35.63,35.25,35.3,13630.0,33.7766,33.7766,33.4164,33.4638,13630.0
2019-01-02 11:55:00,35.25,35.39,35.13,35.13,13644.0,33.4164,33.5491,33.3026,33.3026,13644.0
2019-01-02 12:00:00,35.08,35.2,35.08,35.12,36330.0,33.2552,33.369,33.2552,33.2932,36330.0
2019-01-02 12:05:00,35.11,35.25,35.07,35.16,48702.0,33.2837,33.4164,33.2458,33.3311,48702.0
2019-01-02 12:10:00,35.18,35.27,35.12,35.27,112826.0,33.35,33.4354,33.2932,33.4354,112826.0
2019-01-02 12:15:00,35.24,35.28,35.18,35.19,12800.0,33.4069,33.4448,33.35,33.3595,12800.0
2019-01-02 12:20:00,35.17,35.18,35.07,35.08,11390.0,33.3406,33.35,33.2458,33.2552,11390.0
2019-01-02 12:25:00,35.14,35.18,35.1,35.17,6760.0,33.3121,33.35,33.2742,33.3406,6760.0
2019-01-02 12:30:00,35.19,35.22,35.12,35.2,12386.0,33.3595,33.388,33.2932,33.369,12386.0
2019-01-02 12:35:00,35.21,35.57,35.21,35.54,16080.0,33.3785,33.7198,33.3785,33.6913,16080.0
2019-01-02 12:40:00,35.52,35.54,35.49,35.51,10424.0,33.6724,33.6913,33.6439,33.6629,10424.0
2019-01-02 12:45:00,35.58,35.63,35.52,35.53,41390.0,33.7292,33.7766,33.6724,33.6818,41390.0
2019-01-02 12:50:00,35.55,35.61,35.54,35.54,15836.0,33.7008,33.7577,33.6913,33.6913,15836.0
2019-01-02 12:55:00,35.57,35.75,35.52,35.66,17302.0,33.7198,33.8904,33.6724,33.8051,17302.0
2019-01-02 13:00:00,35.69,35.81,35.68,35.79,47182.0,33.8335,33.9473,33.824,33.9283,47182.0
2019-01-02 13:05:00,35.81,36.0,35.81,35.98,47058.0,33.9473,34.1274,33.9473,34.1084,47058.0
2019-01-02 13:10:00,35.98,35.98,35.82,35.91,38552.0,34.1084,34.1084,33.9568,34.0421,38552.0
2019-01-02 13:15:00,35.91,35.92,35.82,35.85,6898.0,34.0421,34.0516,33.9568,33.9852,6898.0
2019-01-02 13:20:00,35.88,35.99,35.88,35.95,24670.0,34.0136,34.1179,34.0136,34.08,24670.0
2019-01-02 13:25:00,35.87,36.04,35.86,35.98,25868.0,34.0042,34.1653,33.9947,34.1084,25868.0
2019-01-02 13:30:00,35.96,36.06,35.95,36.02,32028.0,34.0895,34.1843,34.08,34.1464,32028.0
2019-01-02 13:35:00,35.99,35.99,35.77,35.83,42686.0,34.1179,34.1179,33.9094,33.9662,42686.0
2019-01-02 13:40:00,35.8,35.84,35.74,35.8,15100.0,33.9378,33.9757,33.8809,33.9378,15100.0
2019-01-02 13:45:00,35.84,35.95,35.84,35.9,35300.0,33.9757,34.08,33.9757,34.0326,35300.0
2019-01-02 13:50:00,35.88,35.92,35.85,35.88,9350.0,34.0136,34.0516,33.9852,34.0136,9350.0
2019-01-02 13:55:00,35.9,36.06,35.9,36.06,10896.0,34.0326,34.1843,34.0326,34.1843,10896.0
2019-01-02 14:00:00,36.0,36.0,35.82,35.87,22630.0,34.1274,34.1274,33.9568,34.0042,22630.0
2019-01-02 14:05:00,35.91,35.91,35.54,35.58,30576.0,34.0421,34.0421,33.6913,33.7292,30576.0
2019-01-02 14:10:00,35.54,35.54,35.33,35.4,44126.0,33.6913,33.6913,33.4922,33.5586,44126.0
2019-01-02 14:15:00,35.37,35.57,35.37,35.52,21300.0,33.5302,33.7198,33.5302,33.6724,21300.0
2019-01-02 14:20:00,35.49,35.68,35.47,35.65,29416.0,33.6439,33.824,33.625,33.7956,29416.0
2019-01-02 14:25:00,35.65,35.71,35.55,35.55,26538.0,33.7956,33.8525,33.7008,33.7008,26538.0
2019-01-02 14:30:00,35.55,35.83,35.55,35.76,20780.0,33.7008,33.9662,33.7008,33.8999,20780.0
2019-01-02 14:35:00,35.74,35.76,35.68,35.71,9048.0,33.8809,33.8999,33.824,33.8525,9048.0
2019-01-02 14:40:00,35.71,35.71,35.46,35.57,24600.0,33.8525,33.8525,33.6155,33.7198,24600.0
2019-01-02 14:45:00,35.58,35.73,35.55,35.71,16940.0,33.7292,33.8714,33.7008,33.8525,16940.0
2019-01-02 14:50:00,35.68,35.72,35.57,35.57,16032.0,33.824,33.862,33.7198,33.7198,16032.0
2019-01-02 14:55:00,35.59,35.6,35.4,35.4,21426.0,33.7387,33.7482,33.5586,33.5586,21426.0
2019-01-02 15:00:00,35.37,35.56,35.3,35.37,33776.0,33.5302,33.7103,33.4638,33.5302,33776.0
2019-01-02 15:05:00,35.33,35.34,35.2,35.26,25820.0,33.4922,33.5017,33.369,33.4259,25820.0
2019-01-02 15:10:00,35.24,35.31,35.08,35.3,23172.0,33.4069,33.4733,33.2552,33.4638,23172.0
2019-01-02 15:15:00,35.26,35.29,35.0,35.08,48474.0,33.4259,33.4543,33.1794,33.2552,48474.0
2019-01-02 15:20:00,35.1,35.26,35.04,35.23,29472.0,33.2742,33.4259,33.2173,33.3974,29472.0
2019-01-02 15:25:00,35.2,35.4,35.18,35.25,36322.0,33.369,33.5586,33.35,33.4164,36322.0
2019-01-02 15:30:00,35.21,35.22,35.08,35.09,32412.0,33.3785,33.388,33.2552,33.2647,32412.0
2019-01-02 15:35:00,35.13,35.29,35.08,35.09,32402.0,33.3026,33.4543,33.2552,33.2647,32402.0
2019-01-02 15:40:00,35.06,35.23,35.04,35.1,30458.0,33.2363,33.3974,33.2173,33.2742,30458.0
2019-01-02 15:45:00,35.12,35.31,35.11,35.19,20450.0,33.2932,33.4733,33.2837,33.3595,20450.0
2019-01-02 15:50:00,35.23,35.41,35.22,35.34,45626.0,33.3974,33.5681,33.388,33.5017,45626.0
2019-01-02 15:55:00,35.36,35.84,35.35,35.74,181240.0,33.5207,33.9757,33.5112,33.8809,181240.0
2019-01-03 09:30:00,34.79,34.85,34.36,34.4,124898.0,32.9803,33.0372,32.5727,32.6106,124898.0
2019-01-03 09:35:00,34.38,34.38,34.12,34.19,95710.0,32.5917,32.5917,32.3452,32.4115,95710.0
2019-01-03 09:40:00,34.15,34.38,34.12,34.28,62458.0,32.3736,32.5917,32.3452,32.4969,62458.0
2019-01-03 09:45:00,34.31,34.31,34.11,34.12,72184.0,32.5253,32.5253,32.3357,32.3452,72184.0
2019-01-03 09:50:00,34.17,34.2,34.02,34.18,55638.0,32.3926,32.421,32.2504,32.4021,55638.0
2019-01-03 09:55:00,34.18,34.35,34.12,34.27,59978.0,32.4021,32.5632,32.3452,32.4874,59978.0
2019-01-03 10:00:00,34.27,34.27,33.64,33.67,172916.0,32.4874,32.4874,31.8902,31.9186,172916.0
2019-01-03 10:05:00,33.68,33.75,33.48,33.49,110298.0,31.9281,31.9944,31.7385,31.748,110298.0
2019-01-03 10:10:00,33.48,33.52,33.22,33.22,104342.0,31.7385,31.7764,31.492,31.492,104342.0
2019-01-03 10:15:00,33.22,33.42,33.12,33.42,120934.0,31.492,31.6816,31.3972,31.6816,120934.0
2019-01-03 10:20:00,33.41,33.52,33.27,33.47,84506.0,31.6721,31.7764,31.5394,31.729,84506.0
2019-01-03 10:25:00,33.43,33.51,33.35,33.35,67660.0,31.6911,31.7669,31.6152,31.6152,67660.0
2019-01-03 10:30:00,33.25,33.26,33.05,33.15,124736.0,31.5204,31.5299,31.3308,31.4256,124736.0
2019-01-03 10:35:00,33.13,33.14,32.76,32.89,98972.0,31.4067,31.4162,31.0559,31.1792,98972.0
2019-01-03 10:40:00,32.87,32.97,32.67,32.77,114704.0,31.1602,31.255,30.9706,31.0654,114704.0
2019-01-03 10:45:00,32.74,33.06,32.74,32.82,39494.0,31.037,31.3403,31.037,31.1128,39494.0
2019-01-03 10:50:00,32.82,33.08,32.77,32.95,64216.0,31.1128,31.3593,31.0654,31.236,64216.0
2019-01-03 10:55:00,32.95,33.23,32.95,33.2,127694.0,31.236,31.5015,31.236,31.473,127694.0
2019-01-03 11:00:00,33.19,33.27,33.09,33.24,42772.0,31.4636,31.5394,31.3688,31.511,42772.0
2019-01-03 11:05:00,33.22,33.23,32.98,33.01,87468.0,31.492,31.5015,31.2645,31.2929,87468.0
2019-01-03 11:10:00,33.2,33.43,33.2,33.31,105518.0,31.473,31.6911,31.473,31.5773,105518.0
2019-01-03 11:15:00,33.38,33.47,33.31,33.31,95402.0,31.6437,31.729,31.5773,31.5773,95402.0
2019-01-03 11:20:00,33.35,33.55,33.33,33.38,56658.0,31.6152,31.8048,31.5963,31.6437,56658.0
2019-01-03 11:25:00,33.43,33.43,33.13,33.15,45552.0,31.6911,31.6911,31.4067,31.4256,45552.0
2019-01-03 11:30:00,33.15,33.32,33.07,33.18,35302.0,31.4256,31.5868,31.3498,31.4541,35302.0
2019-01-03 11:35:00,33.25,33.88,33.25,33.82,104874.0,31.5204,32.1177,31.5204,32.0608,104874.0
2019-01-03 11:40:00,33.85,34.3,33.85,34.19,130298.0,32.0892,32.5158,32.0892,32.4115,130298.0
2019-01-03 11:45:00,34.17,34.28,34.08,34.15,80214.0,32.3926,32.4969,32.3073,32.3736,80214.0
2019-01-03 11:50:00,34.17,34.32,33.99,34.05,85380.0,32.3926,32.5348,32.2219,32.2788,85380.0
2019-01-03 11:55:00,33.98,34.13,33.88,33.99,49340.0,32.2125,32.3547,32.1177,32.2219,49340.0
2019-01-03 12:00:00,33.91,34.04,33.73,33.82,116464.0,32.1461,32.2693,31.9755,32.0608,116464.0
2019-01-03 12:05:00,33.84,33.84,33.71,33.79,68306.0,32.0797,32.0797,31.9565,32.0323,68306.0
2019-01-03 12:10:00,33.83,34.13,33.77,33.98,26216.0,32.0703,32.3547,32.0134,32.2125,26216.0
2019-01-03 12:15:00,34.1,34.12,33.72,33.82,52730.0,32.3262,32.3452,31.966,32.0608,52730.0
2019-01-03 12:20:00,33.78,34.02,33.77,33.95,46146.0,32.0229,32.2504,32.0134,32.184,46146.0
2019-01-03 12:25:00,33.88,33.88,33.72,33.85,19292.0,32.1177,32.1177,31.966,32.0892,19292.0
2019-01-03 12:30:00,33.87,34.05,33.87,33.98,56084.0,32.1082,32.2788,32.1082,32.2125,56084.0
2019-01-03 12:35:00,33.97,33.97,33.6,33.65,13990.0,32.203,32.203,31.8522,31.8996,13990.0
2019-01-03 12:40:00,33.71,33.83,33.67,33.74,19752.0,31.9565,32.0703,31.9186,31.9849,19752.0
2019-01-03 12:45:00,33.75,33.95,33.74,33.82,12604.0,31.9944,32.184,31.9849,32.0608,12604.0
2019-01-03 12:50:00,33.83,34.05,33.83,33.99,42054.0,32.0703,32.2788,32.0703,32.2219,42054.0
2019-01-03 12:55:00,34.02,34.07,33.88,33.95,12290.0,32.2504,32.2978,32.1177,32.184,12290.0
2019-01-03 13:00:00,33.93,33.95,33.6,33.62,20306.0,32.1651,32.184,31.8522,31.8712,20306.0
2019-01-03 13:05:00,33.68,33.71,33.51,33.56,22634.0,31.9281,31.9565,31.7669,31.8143,22634.0
2019-01-03 13:10:00,33.57,33.71,33.47,33.65,197616.0,31.8238,31.9565,31.729,31.8996,197616.0
2019-01-03 13:15:00,33.6,33.6,33.0,33.18,177822.0,31.8522,31.8522,31.2834,31.4541,177822.0
2019-01-03 13:20:00,33.15,33.36,33.14,33.3,35222.0,31.4256,31.6247,31.4162,31.5678,35222.0
2019-01-03 13:25:00,33.32,33.4,33.26,33.4,34000.0,31.5868,31.6626,31.5299,31.6626,34000.0
2019-01-03 13:30:00,33.35,33.43,33.27,33.3,24346.0,31.6152,31.6911,31.5394,31.5678,24346.0
2019-01-03 13:35:00,33.26,33.54,33.16,33.49,12838.0,31.5299,31.7954,31.4351,31.748,12838.0
2019-01-03 13:40:00,33.51,33.69,33.47,33.64,55534.0,31.7669,31.9376,31.729,31.8902,55534.0
2019-01-03 13:45:00,33.63,33.63,33.4,33.4,8940.0,31.8807,31.8807,31.6626,31.6626,8940.0
2019-01-03 13:50:00,33.36,33.41,33.15,33.15,28844.0,31.6247,31.6721,31.4256,31.4256,28844.0
2019-01-03 13:55:00,33.16,33.21,33.04,33.17,32438.0,31.4351,31.4825,31.3214,31.4446,32438.0
2019-01-03 14:00:00,33.12,33.23,33.07,33.1,41228.0,31.3972,31.5015,31.3498,31.3782,41228.0
2019-01-03 14:05:00,33.13,33.38,33.12,33.33,20164.0,31.4067,31.6437,31.3972,31.5963,20164.0
2019-01-03 14:10:00,33.29,33.42,33.27,33.27,25580.0,31.5584,31.6816,31.5394,31.5394,25580.0
2019-01-03 14:15:00,33.24,33.38,33.15,33.38,18800.0,31.511,31.6437,31.4256,31.6437,18800.0
2019-01-03 14:20:00,33.35,33.45,33.31,33.37,20200.0,31.6152,31.71,31.5773,31.6342,20200.0
2019-01-03 14:25:00,33.27,33.61,33.27,33.6,24700.0,31.5394,31.8617,31.5394,31.8522,24700.0
2019-01-03 14:30:00,33.59,33.75,33.49,33.56,55144.0,31.8428,31.9944,31.748,31.8143,55144.0
2019-01-03 14:35:00,33.45,33.5,33.4,33.5,9010.0,31.71,31.7574,31.6626,31.7574,9010.0
2019-01-03 14:40:00,33.47,33.47,33.31,33.37,18610.0,31.729,31.729,31.5773,31.6342,18610.0
2019-01-03 14:45:00,33.29,33.33,33.11,33.13,31576.0,31.5584,31.5963,31.3877,31.4067,31576.0
2019-01-03 14:50:00,33.22,33.23,33.1,33.12,24976.0,31.492,31.5015,31.3782,31.3972,24976.0
2019-01-03 14:55:00,33.1,33.12,32.89,33.02,72470.0,31.3782,31.3972,31.1792,31.3024,72470.0
2019-01-03 15:00:00,33.02,33.08,32.94,32.96,129140.0,31.3024,31.3593,31.2266,31.2455,129140.0
2019-01-03 15:05:00,32.97,33.06,32.88,32.99,38976.0,31.255,31.3403,31.1697,31.274,38976.0
2019-01-03 15:10:00,32.94,32.98,32.77,32.77,47912.0,31.2266,31.2645,31.0654,31.0654,47912.0
2019-01-03 15:15:00,32.79,33.07,32.74,33.01,43298.0,31.0844,31.3498,31.037,31.2929,43298.0
2019-01-03 15:20:00,32.99,33.1,32.85,32.94,64720.0,31.274,31.3782,31.1412,31.2266,64720.0
2019-01-03 15:25:00,32.93,33.1,32.87,32.96,36130.0,31.2171,31.3782,31.1602,31.2455,36130.0
2019-01-03 15:30:00,32.91,33.27,32.91,33.15,47536.0,31.1981,31.5394,31.1981,31.4256,47536.0
2019-01-03 15:35:00,33.17,33.23,32.85,32.85,72278.0,31.4446,31.5015,31.1412,31.1412,72278.0
2019-01-03 15:40:00,32.88,33.02,32.81,32.95,76438.0,31.1697,31.3024,31.1033,31.236,76438.0
2019-01-03 15:45:00,32.95,33.12,32.95,32.95,42112.0,31.236,31.3972,31.236,31.236,42112.0
2019-01-03 15:50:00,32.95,33.07,32.81,32.93,72900.0,31.236,31.3498,31.1033,31.2171,72900.0
2019-01-03 15:55:00,32.94,32.95,32.54,32.72,173190.0,31.2266,31.236,30.8474,31.018,173190.0
2019-01-04 09:30:00,34.17,34.27,33.98,34.2,237936.0,32.3926,32.4874,32.2125,32.421,237936.0
2019-01-04 09:35:00,34.16,34.33,34.04,34.31,122440.0,32.3831,32.5443,32.2693,32.5253,122440.0
2019-01-04 09:40:00,34.32,34.54,34.23,34.41,209888.0,32.5348,32.7433,32.4495,32.6201,209888.0
2019-01-04 09:45:00,34.46,34.52,34.37,34.52,72294.0,32.6675,32.7244,32.5822,32.7244,72294.0
2019-01-04 09:50:00,34.51,34.7,34.47,34.54,129172.0,32.7149,32.895,32.677,32.7433,129172.0
2019-01-04 09:55:00,34.55,34.77,34.48,34.72,111198.0,32.7528,32.9614,32.6865,32.914,111198.0
2019-01-04 10:00:00,34.78,34.94,34.78,34.92,132848.0,32.9709,33.1225,32.9709,33.1036,132848.0
2019-01-04 10:05:00,34.92,34.92,34.74,34.8,42434.0,33.1036,33.1036,32.9329,32.9898,42434.0
2019-01-04 10:10:00,34.79,34.83,34.54,34.54,101148.0,32.9803,33.0183,32.7433,32.7433,101148.0
2019-01-04 10:15:00,34.55,34.63,34.48,34.5,128408.0,32.7528,32.8287,32.6865,32.7054,128408.0
2019-01-04 10:20:00,34.49,35.18,34.29,35.1,196886.0,32.6959,33.35,32.5063,33.2742,196886.0
2019-01-04 10:25:00,35.1,35.43,35.1,35.42,116036.0,33.2742,33.587,33.2742,33.5776,116036.0
2019-01-04 10:30:00,35.42,35.58,35.23,35.24,153104.0,33.5776,33.7292,33.3974,33.4069,153104.0
2019-01-04 10:35:00,35.25,35.37,35.21,35.25,72234.0,33.4164,33.5302,33.3785,33.4164,72234.0
2019-01-04 10:40:00,35.28,35.3,35.08,35.1,61288.0,33.4448,33.4638,33.2552,33.2742,61288.0
2019-01-04 10:45:00,35.06,35.27,35.05,35.1,146594.0,33.2363,33.4354,33.2268,33.2742,146594.0
2019-01-04 10:50:00,35.13,35.35,35.13,35.22,37754.0,33.3026,33.5112,33.3026,33.388,37754.0
2019-01-04 10:55:00,35.23,35.45,35.23,35.45,23524.0,33.3974,33.606,33.3974,33.606,23524.0
2019-01-04 11:00:00,35.43,35.7,35.37,35.69,115076.0,33.587,33.843,33.5302,33.8335,115076.0
2019-01-04 11:05:00,35.69,35.7,35.52,35.64,111444.0,33.8335,33.843,33.6724,33.7861,111444.0
2019-01-04 11:10:00,35.65,35.75,35.51,35.54,51908.0,33.7956,33.8904,33.6629,33.6913,51908.0
2019-01-04 11:15:00,35.5,35.51,35.27,35.45,114950.0,33.6534,33.6629,33.4354,33.606,114950.0
2019-01-04 11:20:00,35.48,35.49,35.22,35.24,22748.0,33.6344,33.6439,33.388,33.4069,22748.0
2019-01-04 11:25:00,35.27,35.31,35.17,35.26,33908.0,33.4354,33.4733,33.3406,33.4259,33908.0
2019-01-04 11:30:00,35.21,35.41,35.12,35.4,38600.0,33.3785,33.5681,33.2932,33.5586,38600.0
2019-01-04 11:35:00,35.35,35.36,35.15,35.23,42144.0,33.5112,33.5207,33.3216,33.3974,42144.0
2019-01-04 11:40:00,35.32,35.38,35.26,35.31,30160.0,33.4828,33.5396,33.4259,33.4733,30160.0
2019-01-04 11:45:00,35.32,35.5,35.32,35.47,66608.0,33.4828,33.6534,33.4828,33.625,66608.0
2019-01-04 11:50:00,35.43,35.64,35.43,35.59,35596.0,33.587,33.7861,33.587,33.7387,35596.0
2019-01-04 11:55:00,35.57,35.57,35.44,35.52,48398.0,33.7198,33.7198,33.5965,33.6724,48398.0
2019-01-04 12:00:00,35.48,35.55,35.29,35.35,60310.0,33.6344,33.7008,33.4543,33.5112,60310.0
2019-01-04 12:05:00,35.34,35.52,35.33,35.51,18530.0,33.5017,33.6724,33.4922,33.6629,18530.0
2019-01-04 12:10:00,35.52,35.6,35.49,35.6,11900.0,33.6724,33.7482,33.6439,33.7482,11900.0
2019-01-04 12:15:00,35.6,35.81,35.6,35.81,26180.0,33.7482,33.9473,33.7482,33.9473,26180.0
2019-01-04 12:20:00,35.83,35.92,35.8,35.82,82212.0,33.9662,34.0516,33.9378,33.9568,82212.0
2019-01-04 12:25:00,35.8,35.88,35.8,35.82,51222.0,33.9378,34.0136,33.9378,33.9568,51222.0
2019-01-04 12:30:00,35.85,35.85,35.74,35.84,18834.0,33.9852,33.9852,33.8809,33.9757,18834.0
2019-01-04 12:35:00,35.84,35.9,35.84,35.9,24474.0,33.9757,34.0326,33.9757,34.0326,24474.0
2019-01-04 12:40:00,35.94,36.07,35.93,36.04,69628.0,34.0705,34.1938,34.061,34.1653,69628.0
2019-01-04 12:45:00,36.0,36.08,35.94,36.08,17094.0,34.1274,34.2032,34.0705,34.2032,17094.0
2019-01-04 12:50:00,36.07,36.13,36.01,36.06,39974.0,34.1938,34.2506,34.1369,34.1843,39974.0
2019-01-04 12:55:00,36.08,36.18,36.06,36.08,15530.0,34.2032,34.298,34.1843,34.2032,15530.0
2019-01-04 13:00:00,36.12,36.24,36.11,36.22,60038.0,34.2411,34.3549,34.2317,34.3359,60038.0
2019-01-04 13:05:00,36.22,36.35,36.22,36.34,59558.0,34.3359,34.4592,34.3359,34.4497,59558.0
2019-01-04 13:10:00,36.33,36.34,36.16,36.17,37648.0,34.4402,34.4497,34.2791,34.2885,37648.0
2019-01-04 13:15:00,36.17,36.23,36.09,36.21,42394.0,34.2885,34.3454,34.2127,34.3265,42394.0
2019-01-04 13:20:00,36.18,36.21,36.04,36.04,28906.0,34.298,34.3265,34.1653,34.1653,28906.0
2019-01-04 13:25:00,36.03,36.1,36.02,36.1,23146.0,34.1558,34.2222,34.1464,34.2222,23146.0
2019-01-04 13:30:00,36.13,36.25,36.13,36.16,24216.0,34.2506,34.3644,34.2506,34.2791,24216.0
2019-01-04 13:35:00,36.13,36.13,35.98,35.98,28724.0,34.2506,34.2506,34.1084,34.1084,28724.0
2019-01-04 13:40:00,35.98,36.01,35.82,35.88,116666.0,34.1084,34.1369,33.9568,34.0136,116666.0
2019-01-04 13:45:00,35.93,36.08,35.81,36.07,28410.0,34.061,34.2032,33.9473,34.1938,28410.0
2019-01-04 13:50:00,36.04,36.12,35.98,36.04,23048.0,34.1653,34.2411,34.1084,34.1653,23048.0
2019-01-04 13:55:00,36.02,36.04,35.83,35.93,93836.0,34.1464,34.1653,33.9662,34.061,93836.0
2019-01-04 14:00:00,35.95,35.98,35.8,35.91,28652.0,34.08,34.1084,33.9378,34.0421,28652.0
2019-01-04 14:05:00,35.9,35.94,35.7,35.77,61470.0,34.0326,34.0705,33.843,33.9094,61470.0
2019-01-04 14:10:00,35.81,35.88,35.79,35.83,10580.0,33.9473,34.0136,33.9283,33.9662,10580.0
2019-01-04 14:15:00,35.82,35.91,35.8,35.82,39600.0,33.9568,34.0421,33.9378,33.9568,39600.0
2019-01-04 14:20:00,35.85,36.0,35.81,36.0,58300.0,33.9852,34.1274,33.9473,34.1274,58300.0
2019-01-04 14:25:00,35.99,36.01,35.95,35.96,19650.0,34.1179,34.1369,34.08,34.0895,19650.0
2019-01-04 14:30:00,35.97,36.06,35.94,36.06,13716.0,34.099,34.1843,34.0705,34.1843,13716.0
2019-01-04 14:35:00,36.09,36.13,36.03,36.08,20812.0,34.2127,34.2506,34.1558,34.2032,20812.0
2019-01-04 14:40:00,36.1,36.17,36.02,36.1,31666.0,34.2222,34.2885,34.1464,34.2222,31666.0
2019-01-04 14:45:00,36.07,36.07,35.74,35.9,46850.0,34.1938,34.1938,33.8809,34.0326,46850.0
2019-01-04 14:50:00,35.87,35.93,35.81,35.88,17952.0,34.0042,34.061,33.9473,34.0136,17952.0
2019-01-04 14:55:00,35.83,35.89,35.72,35.76,51708.0,33.9662,34.0231,33.862,33.8999,51708.0
2019-01-04 15:00:00,35.76,36.0,35.76,36.0,40296.0,33.8999,34.1274,33.8999,34.1274,40296.0
2019-01-04 15:05:00,35.97,36.05,35.89,35.89,55880.0,34.099,34.1748,34.0231,34.0231,55880.0
2019-01-04 15:10:00,35.83,36.0,35.83,36.0,27062.0,33.9662,34.1274,33.9662,34.1274,27062.0
2019-01-04 15:15:00,35.97,36.07,35.91,36.0,10880.0,34.099,34.1938,34.0421,34.1274,10880.0
2019-01-04 15:20:00,36.0,36.01,35.72,35.73,46904.0,34.1274,34.1369,33.862,33.8714,46904.0
2019-01-04 15:25:00,35.72,35.77,35.69,35.74,35438.0,33.862,33.9094,33.8335,33.8809,35438.0
2019-01-04 15:30:00,35.74,35.92,35.73,35.91,28496.0,33.8809,34.0516,33.8714,34.0421,28496.0
2019-01-04 15:35:00,35.92,35.94,35.77,35.77,30044.0,34.0516,34.0705,33.9094,33.9094,30044.0
2019-01-04 15:40:00,35.77,35.88,35.75,35.86,54272.0,33.9094,34.0136,33.8904,33.9947,54272.0
2019-01-04 15:45:00,35.86,36.01,35.86,35.9,89680.0,33.9947,34.1369,33.9947,34.0326,89680.0
2019-01-04 15:50:00,35.92,35.96,35.79,35.83,43766.0,34.0516,34.0895,33.9283,33.9662,43766.0
2019-01-04 15:55:00,35.82,36.07,35.82,35.93,140306.0,33.9568,34.1938,33.9568,34.061,140306.0
2019-01-07 09:30:00,36.2,36.23,35.94,36.0,185718.0,34.317,34.3454,34.0705,34.1274,185718.0
2019-01-07 09:35:00,35.91,35.92,35.6,35.74,101566.0,34.0421,34.0516,33.7482,33.8809,101566.0
2019-01-07 09:40:00,35.73,35.97,35.73,35.9,40608.0,33.8714,34.099,33.8714,34.0326,40608.0
2019-01-07 09:45:00,35.9,35.91,35.65,35.65,45826.0,34.0326,34.0421,33.7956,33.7956,45826.0
2019-01-07 09:50:00,35.66,35.67,35.35,35.4,133862.0,33.8051,33.8146,33.5112,33.5586,133862.0
2019-01-07 09:55:00,35.39,35.77,35.39,35.77,76092.0,33.5491,33.9094,33.5491,33.9094,76092.0
2019-01-07 10:00:00,35.71,36.04,35.56,36.0,112174.0,33.8525,34.1653,33.7103,34.1274,112174.0
2019-01-07 10:05:00,36.01,36.02,35.85,35.88,46272.0,34.1369,34.1464,33.9852,34.0136,46272.0
2019-01-07 10:10:00,35.91,35.91,35.67,35.68,61424.0,34.0421,34.0421,33.8146,33.824,61424.0
2019-01-07 10:15:00,35.76,35.9,35.67,35.76,31710.0,33.8999,34.0326,33.8146,33.8999,31710.0
2019-01-07 10:20:00,35.7,35.82,35.55,35.81,23860.0,33.843,33.9568,33.7008,33.9473,23860.0
2019-01-07 10:25:00,35.77,35.96,35.77,35.84,9900.0,33.9094,34.0895,33.9094,33.9757,9900.0
2019-01-07 10:30:00,35.88,36.27,35.87,36.26,40782.0,34.0136,34.3833,34.0042,34.3739,40782.0
2019-01-07 10:35:00,36.25,36.32,36.08,36.15,65502.0,34.3644,34.4307,34.2032,34.2696,65502.0
2019-01-07 10:40:00,36.11,36.4,36.11,36.27,195032.0,34.2317,34.5066,34.2317,34.3833,195032.0
2019-01-07 10:45:00,36.26,36.46,36.25,36.35,58294.0,34.3739,34.5635,34.3644,34.4592,58294.0
2019-01-07 10:50:00,36.37,36.48,36.34,36.4,73858.0,34.4781,34.5824,34.4497,34.5066,73858.0
2019-01-07 10:55:00,36.38,36.38,36.23,36.29,39010.0,34.4876,34.4876,34.3454,34.4023,39010.0
2019-01-07 11:00:00,36.25,36.47,36.24,36.41,24022.0,34.3644,34.5729,34.3549,34.5161,24022.0
2019-01-07 11:05:00,36.39,36.42,36.24,36.32,22712.0,34.4971,34.5255,34.3549,34.4307,22712.0
2019-01-07 11:10:00,36.35,36.44,36.25,36.34,21450.0,34.4592,34.5445,34.3644,34.4497,21450.0
2019-01-07 11:15:00,36.34,36.42,36.33,36.37,42154.0,34.4497,34.5255,34.4402,34.4781,42154.0
2019-01-07 11:20:00,36.35,36.48,36.33,36.36,42784.0,34.4592,34.5824,34.4402,34.4687,42784.0
2019-01-07 11:25:00,36.34,36.36,36.24,36.32,20096.0,34.4497,34.4687,34.3549,34.4307,20096.0
2019-01-07 11:30:00,36.35,36.4,36.25,36.38,17836.0,34.4592,34.5066,34.3644,34.4876,17836.0
2019-01-07 11:35:00,36.42,36.68,36.42,36.59,61064.0,34.5255,34.772,34.5255,34.6867,61064.0
2019-01-07 11:40:00,36.6,36.71,36.55,36.7,57634.0,34.6962,34.8005,34.6488,34.791,57634.0
2019-01-07 11:45:00,36.69,36.73,36.59,36.63,65684.0,34.7815,34.8194,34.6867,34.7246,65684.0
2019-01-07 11:50:00,36.67,36.78,36.66,36.74,44858.0,34.7625,34.8668,34.7531,34.8289,44858.0
2019-01-07 11:55:00,36.73,36.88,36.72,36.88,30526.0,34.8194,34.9616,34.8099,34.9616,30526.0
2019-01-07 12:00:00,36.88,36.9,36.72,36.79,49614.0,34.9616,34.9806,34.8099,34.8763,49614.0
2019-01-07 12:05:00,36.74,36.79,36.63,36.7,45100.0,34.8289,34.8763,34.7246,34.791,45100.0
2019-01-07 12:10:00,36.68,36.76,36.68,36.75,28898.0,34.772,34.8479,34.772,34.8384,28898.0
2019-01-07 12:15:00,36.76,36.77,36.72,36.72,14488.0,34.8479,34.8573,34.8099,34.8099,14488.0
2019-01-07 12:20:00,36.73,36.84,36.73,36.84,21400.0,34.8194,34.9237,34.8194,34.9237,21400.0
2019-01-07 12:25:00,36.84,36.88,36.78,36.8,35516.0,34.9237,34.9616,34.8668,34.8858,35516.0
2019-01-07 12:30:00,36.8,36.94,36.74,36.91,57490.0,34.8858,35.0185,34.8289,34.9901,57490.0
2019-01-07 12:35:00,36.91,36.93,36.84,36.93,14880.0,34.9901,35.009,34.9237,35.009,14880.0
2019-01-07 12:40:00,36.94,36.97,36.85,36.87,17900.0,35.0185,35.0469,34.9332,34.9521,17900.0
2019-01-07 12:45:00,36.9,36.97,36.85,36.89,24712.0,34.9806,35.0469,34.9332,34.9711,24712.0
2019-01-07 12:50:00,36.88,36.93,36.82,36.93,19986.0,34.9616,35.009,34.9047,35.009,19986.0
2019-01-07 12:55:00,36.92,37.06,36.91,36.97,27290.0,34.9995,35.1323,34.9901,35.0469,27290.0
2019-01-07 13:00:00,36.98,37.1,36.98,37.07,22580.0,35.0564,35.1702,35.0564,35.1417,22580.0
2019-01-07 13:05:00,37.07,37.08,36.99,37.05,24998.0,35.1417,35.1512,35.0659,35.1228,24998.0
2019-01-07 13:10:00,37.08,37.16,37.08,37.12,39682.0,35.1512,35.2271,35.1512,35.1891,39682.0
2019-01-07 13:15:00,37.13,37.13,37.06,37.09,35658.0,35.1986,35.1986,35.1323,35.1607,35658.0
2019-01-07 13:20:00,37.13,37.14,37.02,37.05,40656.0,35.1986,35.2081,35.0943,35.1228,40656.0
2019-01-07 13:25:00,37.06,37.1,36.97,37.04,18700.0,35.1323,35.1702,35.0469,35.1133,18700.0
2019-01-07 13:30:00,37.03,37.1,36.97,37.1,9740.0,35.1038,35.1702,35.0469,35.1702,9740.0
2019-01-07 13:35:00,37.09,37.09,36.99,36.99,19222.0,35.1607,35.1607,35.0659,35.0659,19222.0
2019-01-07 13:40:00,36.97,37.05,36.95,37.05,25432.0,35.0469,35.1228,35.028,35.1228,25432.0
2019-01-07 13:45:00,37.0,37.0,36.72,36.75,63950.0,35.0754,35.0754,34.8099,34.8384,63950.0
2019-01-07 13:50:00,36.73,36.73,36.6,36.67,33662.0,34.8194,34.8194,34.6962,34.7625,33662.0
2019-01-07 13:55:00,36.68,36.72,36.61,36.63,25660.0,34.772,34.8099,34.7057,34.7246,25660.0
2019-01-07 14:00:00,36.63,36.74,36.63,36.74,17486.0,34.7246,34.8289,34.7246,34.8289,17486.0
2019-01-07 14:05:00,36.74,36.74,36.54,36.61,61538.0,34.8289,34.8289,34.6393,34.7057,61538.0
2019-01-07 14:10:00,36.6,36.62,36.51,36.62,31200.0,34.6962,34.7151,34.6109,34.7151,31200.0
2019-01-07 14:15:00,36.65,36.7,36.59,36.66,35550.0,34.7436,34.791,34.6867,34.7531,35550.0
2019-01-07 14:20:00,36.68,36.77,36.65,36.71,29134.0,34.772,34.8573,34.7436,34.8005,29134.0
2019-01-07 14:25:00,36.68,36.71,36.58,36.61,16322.0,34.772,34.8005,34.6772,34.7057,16322.0
2019-01-07 14:30:00,36.6,36.63,36.53,36.63,47808.0,34.6962,34.7246,34.6298,34.7246,47808.0
2019-01-07 14:35:00,36.55,36.55,36.48,36.53,27666.0,34.6488,34.6488,34.5824,34.6298,27666.0
2019-01-07 14:40:00,36.52,36.62,36.47,36.52,32082.0,34.6203,34.7151,34.5729,34.6203,32082.0
2019-01-07 14:45:00,36.5,36.51,36.41,36.49,72916.0,34.6014,34.6109,34.5161,34.5919,72916.0
2019-01-07 14:50:00,36.45,36.45,36.31,36.35,52936.0,34.554,34.554,34.4213,34.4592,52936.0
2019-01-07 14:55:00,36.35,36.35,36.27,36.33,26218.0,34.4592,34.4592,34.3833,34.4402,26218.0
2019-01-07 15:00:00,36.35,36.54,36.35,36.53,15746.0,34.4592,34.6393,34.4592,34.6298,15746.0
2019-01-07 15:05:00,36.52,36.59,36.49,36.52,42974.0,34.6203,34.6867,34.5919,34.6203,42974.0
2019-01-07 15:10:00,36.57,36.64,36.52,36.63,16052.0,34.6677,34.7341,34.6203,34.7246,16052.0
2019-01-07 15:15:00,36.64,36.72,36.63,36.71,17680.0,34.7341,34.8099,34.7246,34.8005,17680.0
2019-01-07 15:20:00,36.67,36.73,36.66,36.72,23860.0,34.7625,34.8194,34.7531,34.8099,23860.0
2019-01-07 15:25:00,36.71,36.79,36.7,36.73,22622.0,34.8005,34.8763,34.791,34.8194,22622.0
2019-01-07 15:30:00,36.72,36.75,36.52,36.6,52310.0,34.8099,34.8384,34.6203,34.6962,52310.0
2019-01-07 15:35:00,36.62,36.73,36.59,36.65,14830.0,34.7151,34.8194,34.6867,34.7436,14830.0
2019-01-07 15:40:00,36.66,36.66,36.51,36.57,47438.0,34.7531,34.7531,34.6109,34.6677,47438.0
2019-01-07 15:45:00,36.59,36.72,36.59,36.7,36342.0,34.6867,34.8099,34.6867,34.791,36342.0
2019-01-07 15:50:00,36.68,36.68,36.52,36.59,20000.0,34.772,34.772,34.6203,34.6867,20000.0
2019-01-07 15:55:00,36.57,36.65,36.35,36.43,50340.0,34.6677,34.7436,34.4592,34.535,50340.0
2019-01-08 09:30:00,37.66,37.81,37.63,37.77,137900.0,35.701,35.8432,35.6726,35.8053,137900.0
2019-01-08 09:35:00,37.8,37.8,37.65,37.7,65000.0,35.8338,35.8338,35.6916,35.739,65000.0
2019-01-08 09:40:00,37.68,37.99,37.67,37.92,58762.0,35.72,36.0139,35.7105,35.9475,58762.0
2019-01-08 09:45:00,37.88,37.89,37.62,37.67,71202.0,35.9096,35.9191,35.6631,35.7105,71202.0
2019-01-08 09:50:00,37.65,37.65,37.43,37.51,57276.0,35.6916,35.6916,35.483,35.5588,57276.0
2019-01-08 09:55:00,37.56,37.6,37.42,37.51,67290.0,35.6062,35.6442,35.4735,35.5588,67290.0
2019-01-08 10:00:00,37.5,37.69,37.5,37.68,42440.0,35.5494,35.7295,35.5494,35.72,42440.0
2019-01-08 10:05:00,37.69,37.73,37.63,37.63,36822.0,35.7295,35.7674,35.6726,35.6726,36822.0
2019-01-08 10:10:00,37.65,37.66,37.13,37.16,81502.0,35.6916,35.701,35.1986,35.2271,81502.0
2019-01-08 10:15:00,37.15,37.21,36.95,36.99,60494.0,35.2176,35.2745,35.028,35.0659,60494.0
2019-01-08 10:20:00,36.95,37.15,36.95,37.07,45288.0,35.028,35.2176,35.028,35.1417,45288.0
2019-01-08 10:25:00,37.1,37.21,37.08,37.1,57902.0,35.1702,35.2745,35.1512,35.1702,57902.0
2019-01-08 10:30:00,37.08,37.17,36.91,36.92,43928.0,35.1512,35.2365,34.9901,34.9995,43928.0
2019-01-08 10:35:00,37.01,37.1,36.93,37.1,11512.0,35.0849,35.1702,35.009,35.1702,11512.0
2019-01-08 10:40:00,37.08,37.09,36.91,36.91,18232.0,35.1512,35.1607,34.9901,34.9901,18232.0
2019-01-08 10:45:00,36.93,36.93,36.82,36.88,43122.0,35.009,35.009,34.9047,34.9616,43122.0
2019-01-08 10:50:00,36.88,36.89,36.63,36.68,43152.0,34.9616,34.9711,34.7246,34.772,43152.0
2019-01-08 10:55:00,36.69,36.85,36.69,36.84,15226.0,34.7815,34.9332,34.7815,34.9237,15226.0
2019-01-08 11:00:00,36.84,37.08,36.83,37.05,54082.0,34.9237,35.1512,34.9142,35.1228,54082.0
2019-01-08 11:05:00,37.1,37.22,37.02,37.16,32102.0,35.1702,35.2839,35.0943,35.2271,32102.0
2019-01-08 11:10:00,37.12,37.12,36.99,37.0,26700.0,35.1891,35.1891,35.0659,35.0754,26700.0
2019-01-08 11:15:00,37.02,37.22,37.02,37.14,29526.0,35.0943,35.2839,35.0943,35.2081,29526.0
2019-01-08 11:20:00,37.12,37.12,37.05,37.1,6190.0,35.1891,35.1891,35.1228,35.1702,6190.0
2019-01-08 11:25:00,37.1,37.17,37.0,37.02,44640.0,35.1702,35.2365,35.0754,35.0943,44640.0
2019-01-08 11:30:00,36.95,36.95,36.79,36.79,69308.0,35.028,35.028,34.8763,34.8763,69308.0
2019-01-08 11:35:00,36.76,36.86,36.76,36.86,86352.0,34.8479,34.9427,34.8479,34.9427,86352.0
2019-01-08 11:40:00,36.85,36.92,36.76,36.81,31258.0,34.9332,34.9995,34.8479,34.8953,31258.0
2019-01-08 11:45:00,36.85,36.93,36.85,36.92,6600.0,34.9332,35.009,34.9332,34.9995,6600.0
2019-01-08 11:50:00,36.9,36.96,36.83,36.96,7470.0,34.9806,35.0375,34.9142,35.0375,7470.0
2019-01-08 11:55:00,36.95,37.17,36.95,37.13,25108.0,35.028,35.2365,35.028,35.1986,25108.0
2019-01-08 12:00:00,37.13,37.2,37.07,37.19,15900.0,35.1986,35.265,35.1417,35.2555,15900.0
2019-01-08 12:05:00,37.14,37.2,37.12,37.16,7136.0,35.2081,35.265,35.1891,35.2271,7136.0
2019-01-08 12:10:00,37.15,37.22,37.06,37.22,13292.0,35.2176,35.2839,35.1323,35.2839,13292.0
2019-01-08 12:15:00,37.22,37.41,37.21,37.35,56210.0,35.2839,35.464,35.2745,35.4072,56210.0
2019-01-08 12:20:00,37.34,37.42,37.32,37.4,18702.0,35.3977,35.4735,35.3787,35.4546,18702.0
2019-01-08 12:25:00,37.43,37.52,37.42,37.44,37278.0,35.483,35.5683,35.4735,35.4925,37278.0
2019-01-08 12:30:00,37.45,37.49,37.34,37.35,19820.0,35.502,35.5399,35.3977,35.4072,19820.0
2019-01-08 12:35:00,37.3,37.33,37.19,37.19,23820.0,35.3598,35.3882,35.2555,35.2555,23820.0
2019-01-08 12:40:00,37.2,37.35,37.19,37.27,31882.0,35.265,35.4072,35.2555,35.3313,31882.0
2019-01-08 12:45:00,37.33,37.34,36.95,36.95,27224.0,35.3882,35.3977,35.028,35.028,27224.0
2019-01-08 12:50:00,36.92,37.08,36.88,37.08,27236.0,34.9995,35.1512,34.9616,35.1512,27236.0
2019-01-08 12:55:00,37.08,37.12,36.97,37.08,22812.0,35.1512,35.1891,35.0469,35.1512,22812.0
2019-01-08 13:00:00,37.08,37.22,37.0,37.22,7760.0,35.1512,35.2839,35.0754,35.2839,7760.0
2019-01-08 13:05:00,37.18,37.25,37.17,37.17,14512.0,35.246,35.3124,35.2365,35.2365,14512.0
2019-01-08 13:10:00,37.22,37.3,37.15,37.25,14912.0,35.2839,35.3598,35.2176,35.3124,14912.0
2019-01-08 13:15:00,37.25,37.26,37.19,37.2,20756.0,35.3124,35.3219,35.2555,35.265,20756.0
2019-01-08 13:20:00,37.22,37.35,37.22,37.31,15880.0,35.2839,35.4072,35.2839,35.3692,15880.0
2019-01-08 13:25:00,37.3,37.33,37.29,37.33,8346.0,35.3598,35.3882,35.3503,35.3882,8346.0
2019-01-08 13:30:00,37.33,37.43,37.29,37.42,12288.0,35.3882,35.483,35.3503,35.4735,12288.0
2019-01-08 13:35:00,37.4,37.42,37.35,37.38,4360.0,35.4546,35.4735,35.4072,35.4356,4360.0
2019-01-08 13:40:00,37.34,37.38,37.3,37.3,12200.0,35.3977,35.4356,35.3598,35.3598,12200.0
2019-01-08 13:45:00,37.3,37.4,37.2,37.4,5224.0,35.3598,35.4546,35.265,35.4546,5224.0
2019-01-08 13:50:00,37.38,37.69,37.38,37.65,53620.0,35.4356,35.7295,35.4356,35.6916,53620.0
2019-01-08 13:55:00,37.65,37.66,37.56,37.56,18800.0,35.6916,35.701,35.6062,35.6062,18800.0
2019-01-08 14:00:00,37.54,37.6,37.49,37.51,13570.0,35.5873,35.6442,35.5399,35.5588,13570.0
2019-01-08 14:05:00,37.53,37.57,37.48,37.52,33828.0,35.5778,35.6157,35.5304,35.5683,33828.0
2019-01-08 14:10:00,37.54,37.62,37.54,37.61,9634.0,35.5873,35.6631,35.5873,35.6536,9634.0
2019-01-08 14:15:00,37.65,37.67,37.57,37.57,6400.0,35.6916,35.7105,35.6157,35.6157,6400.0
2019-01-08 14:20:00,37.57,37.58,37.38,37.38,24342.0,35.6157,35.6252,35.4356,35.4356,24342.0
2019-01-08 14:25:00,37.42,37.45,37.38,37.42,2422.0,35.4735,35.502,35.4356,35.4735,2422.0
2019-01-08 14:30:00,37.42,37.52,37.4,37.52,3004.0,35.4735,35.5683,35.4546,35.5683,3004.0
2019-01-08 14:35:00,37.52,37.57,37.47,37.57,19100.0,35.5683,35.6157,35.5209,35.6157,19100.0
2019-01-08 14:40:00,37.56,37.59,37.56,37.58,5418.0,35.6062,35.6347,35.6062,35.6252,5418.0
2019-01-08 14:45:00,37.57,37.65,37.48,37.63,13100.0,35.6157,35.6916,35.5304,35.6726,13100.0
2019-01-08 14:50:00,37.6,37.6,37.46,37.47,10366.0,35.6442,35.6442,35.5114,35.5209,10366.0
2019-01-08 14:55:00,37.48,37.51,37.48,37.51,5400.0,35.5304,35.5588,35.5304,35.5588,5400.0
2019-01-08 15:00:00,37.47,37.55,37.47,37.48,8200.0,35.5209,35.5968,35.5209,35.5304,8200.0
2019-01-08 15:05:00,37.42,37.54,37.33,37.5,15430.0,35.4735,35.5873,35.3882,35.5494,15430.0
2019-01-08 15:10:00,37.48,37.59,37.48,37.59,18732.0,35.5304,35.6347,35.5304,35.6347,18732.0
2019-01-08 15:15:00,37.61,37.63,37.58,37.61,10566.0,35.6536,35.6726,35.6252,35.6536,10566.0
2019-01-08 15:20:00,37.63,37.65,37.52,37.62,21800.0,35.6726,35.6916,35.5683,35.6631,21800.0
2019-01-08 15:25:00,37.63,37.67,37.58,37.67,18808.0,35.6726,35.7105,35.6252,35.7105,18808.0
2019-01-08 15:30:00,37.68,37.76,37.63,37.73,55564.0,35.72,35.7958,35.6726,35.7674,55564.0
2019-01-08 15:35:00,37.74,37.76,37.69,37.73,38104.0,35.7769,35.7958,35.7295,35.7674,38104.0
2019-01-08 15:40:00,37.72,37.72,37.57,37.65,49268.0,35.7579,35.7579,35.6157,35.6916,49268.0
2019-01-08 15:45:00,37.65,37.72,37.57,37.57,31864.0,35.6916,35.7579,35.6157,35.6157,31864.0
2019-01-08 15:50:00,37.56,37.66,37.52,37.64,37314.0,35.6062,35.701,35.5683,35.6821,37314.0
2019-01-08 15:55:00,37.66,37.66,37.54,37.6,109516.0,35.701,35.701,35.5873,35.6442,109516.0
2019-01-09 09:30:00,38.13,38.23,38.07,38.23,101208.0,36.1466,36.2414,36.0897,36.2414,101208.0
2019-01-09 09:35:00,38.2,38.35,38.19,38.3,64426.0,36.213,36.3552,36.2035,36.3078,64426.0
2019-01-09 09:40:00,38.22,38.33,38.15,38.2,54034.0,36.2319,36.3362,36.1656,36.213,54034.0
2019-01-09 09:45:00,38.24,38.29,38.01,38.09,58074.0,36.2509,36.2983,36.0328,36.1087,58074.0
2019-01-09 09:50:00,38.13,38.51,38.1,38.45,72700.0,36.1466,36.5068,36.1182,36.4499,72700.0
2019-01-09 09:55:00,38.47,38.47,38.35,38.4,101362.0,36.4689,36.4689,36.3552,36.4026,101362.0
2019-01-09 10:00:00,38.45,38.57,38.38,38.5,114724.0,36.4499,36.5637,36.3836,36.4973,114724.0
2019-01-09 10:05:00,38.48,38.52,38.21,38.37,110432.0,36.4784,36.5163,36.2224,36.3741,110432.0
2019-01-09 10:10:00,38.37,38.48,38.23,38.23,30746.0,36.3741,36.4784,36.2414,36.2414,30746.0
2019-01-09 10:15:00,38.16,38.35,38.14,38.26,21026.0,36.175,36.3552,36.1561,36.2698,21026.0
2019-01-09 10:20:00,38.33,38.37,38.23,38.24,24990.0,36.3362,36.3741,36.2414,36.2509,24990.0
2019-01-09 10:25:00,38.27,38.3,38.2,38.21,12230.0,36.2793,36.3078,36.213,36.2224,12230.0
2019-01-09 10:30:00,38.27,38.28,37.87,37.88,67862.0,36.2793,36.2888,35.9001,35.9096,67862.0
2019-01-09 10:35:00,37.89,38.02,37.85,37.99,34008.0,35.9191,36.0423,35.8812,36.0139,34008.0
2019-01-09 10:40:00,37.93,37.97,37.65,37.7,35194.0,35.957,35.9949,35.6916,35.739,35194.0
2019-01-09 10:45:00,37.7,37.79,37.6,37.79,51842.0,35.739,35.8243,35.6442,35.8243,51842.0
2019-01-09 10:50:00,37.79,37.94,37.79,37.85,59504.0,35.8243,35.9665,35.8243,35.8812,59504.0
2019-01-09 10:55:00,37.95,37.95,37.85,37.94,17568.0,35.976,35.976,35.8812,35.9665,17568.0
2019-01-09 11:00:00,37.95,38.21,37.88,38.18,62652.0,35.976,36.2224,35.9096,36.194,62652.0
2019-01-09 11:05:00,38.23,38.26,38.09,38.1,23774.0,36.2414,36.2698,36.1087,36.1182,23774.0
2019-01-09 11:10:00,38.13,38.24,38.05,38.14,35972.0,36.1466,36.2509,36.0708,36.1561,35972.0
2019-01-09 11:15:00,38.08,38.12,38.02,38.07,9070.0,36.0992,36.1371,36.0423,36.0897,9070.0
2019-01-09 11:20:00,38.07,38.27,37.97,38.22,44350.0,36.0897,36.2793,35.9949,36.2319,44350.0
2019-01-09 11:25:00,38.24,38.3,38.16,38.21,17354.0,36.2509,36.3078,36.175,36.2224,17354.0
2019-01-09 11:30:00,38.23,38.24,38.08,38.13,26730.0,36.2414,36.2509,36.0992,36.1466,26730.0
2019-01-09 11:35:00,38.2,38.23,38.04,38.04,12620.0,36.213,36.2414,36.0613,36.0613,12620.0
2019-01-09 11:40:00,38.1,38.12,38.04,38.12,1400.0,36.1182,36.1371,36.0613,36.1371,1400.0
2019-01-09 11:45:00,38.13,38.35,38.13,38.35,22628.0,36.1466,36.3552,36.1466,36.3552,22628.0
2019-01-09 11:50:00,38.33,38.49,38.28,38.42,35776.0,36.3362,36.4879,36.2888,36.4215,35776.0
2019-01-09 11:55:00,38.44,38.44,38.33,38.33,15894.0,36.4405,36.4405,36.3362,36.3362,15894.0
2019-01-09 12:00:00,38.31,38.34,38.25,38.34,12000.0,36.3172,36.3457,36.2604,36.3457,12000.0
2019-01-09 12:05:00,38.29,38.31,38.2,38.23,7568.0,36.2983,36.3172,36.213,36.2414,7568.0
2019-01-09 12:10:00,38.23,38.29,38.2,38.29,4254.0,36.2414,36.2983,36.213,36.2983,4254.0
2019-01-09 12:15:00,38.3,38.34,38.24,38.29,12100.0,36.3078,36.3457,36.2509,36.2983,12100.0
2019-01-09 12:20:00,38.31,38.31,38.25,38.31,18800.0,36.3172,36.3172,36.2604,36.3172,18800.0
2019-01-09 12:25:00,38.32,38.32,38.27,38.27,13000.0,36.3267,36.3267,36.2793,36.2793,13000.0
2019-01-09 12:30:00,38.3,38.35,38.25,38.32,8998.0,36.3078,36.3552,36.2604,36.3267,8998.0
2019-01-09 12:35:00,38.34,38.41,38.3,38.37,35100.0,36.3457,36.412,36.3078,36.3741,35100.0
2019-01-09 12:40:00,38.35,38.38,38.35,38.37,5838.0,36.3552,36.3836,36.3552,36.3741,5838.0
2019-01-09 12:45:00,38.37,38.5,38.37,38.4,40402.0,36.3741,36.4973,36.3741,36.4026,40402.0
2019-01-09 12:50:00,38.45,38.47,38.4,38.42,6800.0,36.4499,36.4689,36.4026,36.4215,6800.0
2019-01-09 12:55:00,38.43,38.47,38.41,38.46,10592.0,36.431,36.4689,36.412,36.4594,10592.0
2019-01-09 13:00:00,38.48,38.48,38.37,38.38,19736.0,36.4784,36.4784,36.3741,36.3836,19736.0
2019-01-09 13:05:00,38.38,38.38,38.27,38.33,16726.0,36.3836,36.3836,36.2793,36.3362,16726.0
2019-01-09 13:10:00,38.3,38.34,38.25,38.34,26634.0,36.3078,36.3457,36.2604,36.3457,26634.0
2019-01-09 13:15:00,38.35,38.41,38.31,38.41,20200.0,36.3552,36.412,36.3172,36.412,20200.0
2019-01-09 13:20:00,38.4,38.45,38.4,38.44,17200.0,36.4026,36.4499,36.4026,36.4405,17200.0
2019-01-09 13:25:00,38.45,38.47,38.41,38.41,10014.0,36.4499,36.4689,36.412,36.412,10014.0
2019-01-09 13:30:00,38.42,38.42,38.32,38.32,23350.0,36.4215,36.4215,36.3267,36.3267,23350.0
2019-01-09 13:35:00,38.35,38.35,38.33,38.34,5200.0,36.3552,36.3552,36.3362,36.3457,5200.0
2019-01-09 13:40:00,38.33,38.38,38.33,38.37,2000.0,36.3362,36.3836,36.3362,36.3741,2000.0
2019-01-09 13:45:00,38.37,38.38,38.33,38.33,10002.0,36.3741,36.3836,36.3362,36.3362,10002.0
2019-01-09 13:50:00,38.29,38.29,38.13,38.18,17278.0,36.2983,36.2983,36.1466,36.194,17278.0
2019-01-09 13:55:00,38.2,38.26,38.17,38.26,12800.0,36.213,36.2698,36.1845,36.2698,12800.0
2019-01-09 14:00:00,38.23,38.53,38.23,38.38,97228.0,36.2414,36.5258,36.2414,36.3836,97228.0
2019-01-09 14:05:00,38.37,38.57,38.37,38.56,38016.0,36.3741,36.5637,36.3741,36.5542,38016.0
2019-01-09 14:10:00,38.56,38.56,38.41,38.43,26460.0,36.5542,36.5542,36.412,36.431,26460.0
2019-01-09 14:15:00,38.46,38.46,38.07,38.08,22996.0,36.4594,36.4594,36.0897,36.0992,22996.0
2019-01-09 14:20:00,38.05,38.13,37.89,38.0,42824.0,36.0708,36.1466,35.9191,36.0234,42824.0
2019-01-09 14:25:00,38.0,38.07,37.97,38.02,114716.0,36.0234,36.0897,35.9949,36.0423,114716.0
2019-01-09 14:30:00,38.06,38.15,37.97,38.13,18790.0,36.0802,36.1656,35.9949,36.1466,18790.0
2019-01-09 14:35:00,38.13,38.2,38.08,38.18,8200.0,36.1466,36.213,36.0992,36.194,8200.0
2019-01-09 14:40:00,38.14,38.27,38.13,38.24,13828.0,36.1561,36.2793,36.1466,36.2509,13828.0
2019-01-09 14:45:00,38.27,38.38,38.24,38.38,25346.0,36.2793,36.3836,36.2509,36.3836,25346.0
2019-01-09 14:50:00,38.42,38.42,38.3,38.36,21978.0,36.4215,36.4215,36.3078,36.3646,21978.0
2019-01-09 14:55:00,38.36,38.36,38.25,38.25,63600.0,36.3646,36.3646,36.2604,36.2604,63600.0
2019-01-09 15:00:00,38.25,38.37,38.22,38.34,16146.0,36.2604,36.3741,36.2319,36.3457,16146.0
2019-01-09 15:05:00,38.31,38.35,38.24,38.34,9964.0,36.3172,36.3552,36.2509,36.3457,9964.0
2019-01-09 15:10:00,38.38,38.38,38.27,38.31,8224.0,36.3836,36.3836,36.2793,36.3172,8224.0
2019-01-09 15:15:00,38.32,38.38,38.31,38.34,9910.0,36.3267,36.3836,36.3172,36.3457,9910.0
2019-01-09 15:20:00,38.37,38.4,38.3,38.33,13572.0,36.3741,36.4026,36.3078,36.3362,13572.0
2019-01-09 15:25:00,38.34,38.35,38.27,38.29,4900.0,36.3457,36.3552,36.2793,36.2983,4900.0
2019-01-09 15:30:00,38.2,38.33,38.18,38.31,10940.0,36.213,36.3362,36.194,36.3172,10940.0
2019-01-09 15:35:00,38.26,38.26,38.1,38.13,87498.0,36.2698,36.2698,36.1182,36.1466,87498.0
2019-01-09 15:40:00,38.13,38.13,37.99,38.06,49456.0,36.1466,36.1466,36.0139,36.0802,49456.0
2019-01-09 15:45:00,38.02,38.06,37.82,37.91,84260.0,36.0423,36.0802,35.8527,35.938,84260.0
2019-01-09 15:50:00,37.91,37.91,37.83,37.85,27466.0,35.938,35.938,35.8622,35.8812,27466.0
2019-01-09 15:55:00,37.83,38.12,37.83,38.02,124882.0,35.8622,36.1371,35.8622,36.0423,124882.0
2019-01-10 09:30:00,37.49,37.55,37.41,37.43,88588.0,35.5399,35.5968,35.464,35.483,88588.0
2019-01-10 09:35:00,37.39,37.55,37.37,37.45,67396.0,35.4451,35.5968,35.4261,35.502,67396.0
2019-01-10 09:40:00,37.43,37.49,37.32,37.43,60956.0,35.483,35.5399,35.3787,35.483,60956.0
2019-01-10 09:45:00,37.35,37.43,37.21,37.22,69118.0,35.4072,35.483,35.2745,35.2839,69118.0
2019-01-10 09:50:00,37.21,37.33,37.2,37.29,57824.0,35.2745,35.3882,35.265,35.3503,57824.0
2019-01-10 09:55:00,37.27,37.37,37.2,37.33,65050.0,35.3313,35.4261,35.265,35.3882,65050.0
2019-01-10 10:00:00,37.35,37.56,37.31,37.44,57134.0,35.4072,35.6062,35.3692,35.4925,57134.0
2019-01-10 10:05:00,37.44,37.55,37.43,37.49,37424.0,35.4925,35.5968,35.483,35.5399,37424.0
2019-01-10 10:10:00,37.52,37.6,37.49,37.49,35306.0,35.5683,35.6442,35.5399,35.5399,35306.0
2019-01-10 10:15:00,37.49,37.49,37.26,37.45,80672.0,35.5399,35.5399,35.3219,35.502,80672.0
2019-01-10 10:20:00,37.49,37.73,37.49,37.69,50254.0,35.5399,35.7674,35.5399,35.7295,50254.0
2019-01-10 10:25:00,37.71,37.86,37.68,37.86,80786.0,35.7484,35.8906,35.72,35.8906,80786.0
2019-01-10 10:30:00,37.87,37.94,37.79,37.86,19280.0,35.9001,35.9665,35.8243,35.8906,19280.0
2019-01-10 10:35:00,37.85,37.85,37.77,37.81,10120.0,35.8812,35.8812,35.8053,35.8432,10120.0
2019-01-10 10:40:00,37.86,37.87,37.81,37.84,10800.0,35.8906,35.9001,35.8432,35.8717,10800.0
2019-01-10 10:45:00,37.85,37.88,37.77,37.88,16504.0,35.8812,35.9096,35.8053,35.9096,16504.0
2019-01-10 10:50:00,37.88,37.99,37.88,37.98,42812.0,35.9096,36.0139,35.9096,36.0044,42812.0
2019-01-10 10:55:00,37.97,38.03,37.92,38.0,21244.0,35.9949,36.0518,35.9475,36.0234,21244.0
2019-01-10 11:00:00,38.01,38.02,37.93,37.93,12434.0,36.0328,36.0423,35.957,35.957,12434.0
2019-01-10 11:05:00,38.03,38.14,38.01,38.12,48472.0,36.0518,36.1561,36.0328,36.1371,48472.0
2019-01-10 11:10:00,38.11,38.23,38.1,38.22,21334.0,36.1276,36.2414,36.1182,36.2319,21334.0
2019-01-10 11:15:00,38.22,38.27,38.15,38.15,44500.0,36.2319,36.2793,36.1656,36.1656,44500.0
2019-01-10 11:20:00,38.16,38.16,38.1,38.12,14998.0,36.175,36.175,36.1182,36.1371,14998.0
2019-01-10 11:25:00,38.05,38.08,38.0,38.0,11118.0,36.0708,36.0992,36.0234,36.0234,11118.0
2019-01-10 11:30:00,38.04,38.23,38.04,38.23,12900.0,36.0613,36.2414,36.0613,36.2414,12900.0
2019-01-10 11:35:00,38.25,38.38,38.24,38.32,27376.0,36.2604,36.3836,36.2509,36.3267,27376.0
2019-01-10 11:40:00,38.33,38.34,38.22,38.23,43156.0,36.3362,36.3457,36.2319,36.2414,43156.0
2019-01-10 11:45:00,38.23,38.23,38.18,38.22,2400.0,36.2414,36.2414,36.194,36.2319,2400.0
2019-01-10 11:50:00,38.22,38.23,38.17,38.21,12038.0,36.2319,36.2414,36.1845,36.2224,12038.0
2019-01-10 11:55:00,38.21,38.24,38.15,38.24,26904.0,36.2224,36.2509,36.1656,36.2509,26904.0
2019-01-10 12:00:00,38.24,38.35,38.07,38.07,22884.0,36.2509,36.3552,36.0897,36.0897,22884.0
2019-01-10 12:05:00,38.06,38.12,38.02,38.09,4960.0,36.0802,36.1371,36.0423,36.1087,4960.0
2019-01-10 12:10:00,38.05,38.1,38.0,38.01,18380.0,36.0708,36.1182,36.0234,36.0328,18380.0
2019-01-10 12:15:00,38.07,38.14,38.06,38.13,5510.0,36.0897,36.1561,36.0802,36.1466,5510.0
2019-01-10 12:20:00,38.07,38.17,38.02,38.16,15710.0,36.0897,36.1845,36.0423,36.175,15710.0
2019-01-10 12:25:00,38.15,38.24,38.15,38.24,10500.0,36.1656,36.2509,36.1656,36.2509,10500.0
2019-01-10 12:30:00,38.23,38.26,38.2,38.22,17658.0,36.2414,36.2698,36.213,36.2319,17658.0
2019-01-10 12:35:00,38.2,38.27,38.18,38.21,12048.0,36.213,36.2793,36.194,36.2224,12048.0
2019-01-10 12:40:00,38.22,38.22,38.08,38.12,15116.0,36.2319,36.2319,36.0992,36.1371,15116.0
2019-01-10 12:45:00,38.15,38.45,38.15,38.36,45460.0,36.1656,36.4499,36.1656,36.3646,45460.0
2019-01-10 12:50:00,38.37,38.52,38.33,38.41,50488.0,36.3741,36.5163,36.3362,36.412,50488.0
2019-01-10 12:55:00,38.37,38.37,38.29,38.36,16416.0,36.3741,36.3741,36.2983,36.3646,16416.0
2019-01-10 13:00:00,38.28,38.28,38.17,38.23,18436.0,36.2888,36.2888,36.1845,36.2414,18436.0
2019-01-10 13:05:00,38.27,38.27,37.83,37.84,28520.0,36.2793,36.2793,35.8622,35.8717,28520.0
2019-01-10 13:10:00,37.85,37.94,37.82,37.82,11310.0,35.8812,35.9665,35.8527,35.8527,11310.0
2019-01-10 13:15:00,37.83,37.83,37.66,37.79,38834.0,35.8622,35.8622,35.701,35.8243,38834.0
2019-01-10 13:20:00,37.76,37.85,37.73,37.85,104936.0,35.7958,35.8812,35.7674,35.8812,104936.0
2019-01-10 13:25:00,37.83,37.95,37.82,37.95,23000.0,35.8622,35.976,35.8527,35.976,23000.0
2019-01-10 13:30:00,37.97,37.98,37.85,37.97,22546.0,35.9949,36.0044,35.8812,35.9949,22546.0
2019-01-10 13:35:00,37.92,37.94,37.77,37.79,15100.0,35.9475,35.9665,35.8053,35.8243,15100.0
2019-01-10 13:40:00,37.74,37.77,37.65,37.72,19436.0,35.7769,35.8053,35.6916,35.7579,19436.0
2019-01-10 13:45:00,37.72,37.81,37.72,37.77,6200.0,35.7579,35.8432,35.7579,35.8053,6200.0
2019-01-10 13:50:00,37.85,37.88,37.79,37.83,21732.0,35.8812,35.9096,35.8243,35.8622,21732.0
2019-01-10 13:55:00,37.88,37.93,37.88,37.93,7800.0,35.9096,35.957,35.9096,35.957,7800.0
2019-01-10 14:00:00,37.98,38.1,37.98,38.1,13786.0,36.0044,36.1182,36.0044,36.1182,13786.0
2019-01-10 14:05:00,38.14,38.34,38.13,38.31,31762.0,36.1561,36.3457,36.1466,36.3172,31762.0
2019-01-10 14:10:00,38.36,38.38,38.29,38.29,17410.0,36.3646,36.3836,36.2983,36.2983,17410.0
2019-01-10 14:15:00,38.34,38.38,38.28,38.38,59932.0,36.3457,36.3836,36.2888,36.3836,59932.0
2019-01-10 14:20:00,38.4,38.52,38.34,38.4,46132.0,36.4026,36.5163,36.3457,36.4026,46132.0
2019-01-10 14:25:00,38.43,38.43,38.32,38.35,48446.0,36.431,36.431,36.3267,36.3552,48446.0
2019-01-10 14:30:00,38.32,38.32,38.24,38.27,9816.0,36.3267,36.3267,36.2509,36.2793,9816.0
2019-01-10 14:35:00,38.3,38.32,38.2,38.22,11900.0,36.3078,36.3267,36.213,36.2319,11900.0
2019-01-10 14:40:00,38.23,38.41,38.23,38.35,20414.0,36.2414,36.412,36.2414,36.3552,20414.0
2019-01-10 14:45:00,38.37,38.38,38.16,38.19,13742.0,36.3741,36.3836,36.175,36.2035,13742.0
2019-01-10 14:50:00,38.2,38.21,38.1,38.13,4816.0,36.213,36.2224,36.1182,36.1466,4816.0
2019-01-10 14:55:00,38.1,38.27,38.08,38.27,13968.0,36.1182,36.2793,36.0992,36.2793,13968.0
2019-01-10 15:00:00,38.23,38.38,38.23,38.32,21508.0,36.2414,36.3836,36.2414,36.3267,21508.0
2019-01-10 15:05:00,38.27,38.35,38.26,38.26,7116.0,36.2793,36.3552,36.2698,36.2698,7116.0
2019-01-10 15:10:00,38.25,38.35,38.18,38.35,25940.0,36.2604,36.3552,36.194,36.3552,25940.0
2019-01-10 15:15:00,38.37,38.38,38.3,38.3,8702.0,36.3741,36.3836,36.3078,36.3078,8702.0
2019-01-10 15:20:00,38.32,38.38,38.29,38.35,7482.0,36.3267,36.3836,36.2983,36.3552,7482.0
2019-01-10 15:25:00,38.38,38.42,38.37,38.42,8730.0,36.3836,36.4215,36.3741,36.4215,8730.0
2019-01-10 15:30:00,38.43,38.48,38.33,38.46,22852.0,36.431,36.4784,36.3362,36.4594,22852.0
2019-01-10 15:35:00,38.42,38.49,38.4,38.46,22436.0,36.4215,36.4879,36.4026,36.4594,22436.0
2019-01-10 15:40:00,38.47,38.63,38.47,38.63,56346.0,36.4689,36.6206,36.4689,36.6206,56346.0
2019-01-10 15:45:00,38.65,38.68,38.52,38.54,53966.0,36.6395,36.668,36.5163,36.5353,53966.0
2019-01-10 15:50:00,38.55,38.67,38.54,38.62,29246.0,36.5447,36.6585,36.5353,36.6111,29246.0
2019-01-10 15:55:00,38.62,38.68,38.52,38.6,68196.0,36.6111,36.668,36.5163,36.5921,68196.0
2019-01-11 09:30:00,38.08,38.1,37.94,38.08,91542.0,36.0992,36.1182,35.9665,36.0992,91542.0
2019-01-11 09:35:00,38.04,38.09,37.89,37.9,64980.0,36.0613,36.1087,35.9191,35.9286,64980.0
2019-01-11 09:40:00,37.9,38.01,37.79,37.85,79752.0,35.9286,36.0328,35.8243,35.8812,79752.0
2019-01-11 09:45:00,37.87,37.93,37.85,37.87,25568.0,35.9001,35.957,35.8812,35.9001,25568.0
2019-01-11 09:50:00,37.87,37.87,37.67,37.71,48336.0,35.9001,35.9001,35.7105,35.7484,48336.0
2019-01-11 09:55:00,37.71,37.9,37.65,37.87,35264.0,35.7484,35.9286,35.6916,35.9001,35264.0
2019-01-11 10:00:00,37.87,37.97,37.84,37.93,169770.0,35.9001,35.9949,35.8717,35.957,169770.0
2019-01-11 10:05:00,37.92,38.0,37.88,38.0,24928.0,35.9475,36.0234,35.9096,36.0234,24928.0
2019-01-11 10:10:00,38.01,38.02,37.9,37.91,32560.0,36.0328,36.0423,35.9286,35.938,32560.0
2019-01-11 10:15:00,37.88,37.92,37.8,37.89,21990.0,35.9096,35.9475,35.8338,35.9191,21990.0
2019-01-11 10:20:00,37.84,37.9,37.82,37.9,13160.0,35.8717,35.9286,35.8527,35.9286,13160.0
2019-01-11 10:25:00,37.87,37.87,37.66,37.67,42084.0,35.9001,35.9001,35.701,35.7105,42084.0
2019-01-11 10:30:00,37.66,37.8,37.63,37.77,36488.0,35.701,35.8338,35.6726,35.8053,36488.0
2019-01-11 10:35:00,37.79,37.88,37.79,37.83,20574.0,35.8243,35.9096,35.8243,35.8622,20574.0
2019-01-11 10:40:00,37.85,37.97,37.79,37.94,21076.0,35.8812,35.9949,35.8243,35.9665,21076.0
2019-01-11 10:45:00,37.95,37.96,37.9,37.93,10320.0,35.976,35.9854,35.9286,35.957,10320.0
2019-01-11 10:50:00,37.93,38.02,37.8,38.02,15250.0,35.957,36.0423,35.8338,36.0423,15250.0
2019-01-11 10:55:00,38.06,38.18,38.05,38.17,28862.0,36.0802,36.194,36.0708,36.1845,28862.0
2019-01-11 11:00:00,38.2,38.22,38.1,38.12,27030.0,36.213,36.2319,36.1182,36.1371,27030.0
2019-01-11 11:05:00,38.11,38.13,38.04,38.11,6100.0,36.1276,36.1466,36.0613,36.1276,6100.0
2019-01-11 11:10:00,38.1,38.1,37.9,37.95,32800.0,36.1182,36.1182,35.9286,35.976,32800.0
2019-01-11 11:15:00,37.92,38.1,37.92,38.09,15634.0,35.9475,36.1182,35.9475,36.1087,15634.0
2019-01-11 11:20:00,38.06,38.13,38.01,38.12,24066.0,36.0802,36.1466,36.0328,36.1371,24066.0
2019-01-11 11:25:00,38.08,38.1,38.03,38.1,9400.0,36.0992,36.1182,36.0518,36.1182,9400.0
2019-01-11 11:30:00,38.07,38.11,38.05,38.11,7800.0,36.0897,36.1276,36.0708,36.1276,7800.0
2019-01-11 11:35:00,38.12,38.14,38.1,38.12,2500.0,36.1371,36.1561,36.1182,36.1371,2500.0
2019-01-11 11:40:00,38.13,38.22,38.13,38.21,10000.0,36.1466,36.2319,36.1466,36.2224,10000.0
2019-01-11 11:45:00,38.23,38.31,38.23,38.31,27420.0,36.2414,36.3172,36.2414,36.3172,27420.0
2019-01-11 11:50:00,38.31,38.31,38.22,38.23,19692.0,36.3172,36.3172,36.2319,36.2414,19692.0
2019-01-11 11:55:00,38.23,38.3,38.21,38.3,28758.0,36.2414,36.3078,36.2224,36.3078,28758.0
2019-01-11 12:00:00,38.29,38.38,38.28,38.35,20444.0,36.2983,36.3836,36.2888,36.3552,20444.0
2019-01-11 12:05:00,38.35,38.44,38.35,38.35,18988.0,36.3552,36.4405,36.3552,36.3552,18988.0
2019-01-11 12:10:00,38.31,38.33,38.26,38.32,13338.0,36.3172,36.3362,36.2698,36.3267,13338.0
2019-01-11 12:15:00,38.33,38.35,38.33,38.33,3960.0,36.3362,36.3552,36.3362,36.3362,3960.0
2019-01-11 12:20:00,38.3,38.34,38.26,38.32,8486.0,36.3078,36.3457,36.2698,36.3267,8486.0
2019-01-11 12:25:00,38.33,38.42,38.33,38.35,12460.0,36.3362,36.4215,36.3362,36.3552,12460.0
2019-01-11 12:30:00,38.35,38.48,38.34,38.44,32006.0,36.3552,36.4784,36.3457,36.4405,32006.0
2019-01-11 12:35:00,38.45,38.52,38.41,38.45,56792.0,36.4499,36.5163,36.412,36.4499,56792.0
2019-01-11 12:40:00,38.46,38.51,38.46,38.48,14554.0,36.4594,36.5068,36.4594,36.4784,14554.0
2019-01-11 12:45:00,38.48,38.48,38.33,38.36,99142.0,36.4784,36.4784,36.3362,36.3646,99142.0
2019-01-11 12:50:00,38.38,38.41,38.37,38.38,5800.0,36.3836,36.412,36.3741,36.3836,5800.0
2019-01-11 12:55:00,38.4,38.43,38.39,38.4,3450.0,36.4026,36.431,36.3931,36.4026,3450.0
2019-01-11 13:00:00,38.4,38.4,38.22,38.24,35526.0,36.4026,36.4026,36.2319,36.2509,35526.0
2019-01-11 13:05:00,38.24,38.32,38.23,38.24,35700.0,36.2509,36.3267,36.2414,36.2509,35700.0
2019-01-11 13:10:00,38.25,38.27,38.1,38.12,32952.0,36.2604,36.2793,36.1182,36.1371,32952.0
2019-01-11 13:15:00,38.15,38.17,38.08,38.17,10860.0,36.1656,36.1845,36.0992,36.1845,10860.0
2019-01-11 13:20:00,38.08,38.1,38.07,38.08,9300.0,36.0992,36.1182,36.0897,36.0992,9300.0
2019-01-11 13:25:00,38.05,38.16,38.04,38.13,4860.0,36.0708,36.175,36.0613,36.1466,4860.0
2019-01-11 13:30:00,38.14,38.18,38.13,38.13,5920.0,36.1561,36.194,36.1466,36.1466,5920.0
2019-01-11 13:35:00,38.1,38.16,38.1,38.15,1680.0,36.1182,36.175,36.1182,36.1656,1680.0
2019-01-11 13:40:00,38.22,38.23,38.22,38.22,10900.0,36.2319,36.2414,36.2319,36.2319,10900.0
2019-01-11 13:45:00,38.24,38.24,38.2,38.2,9566.0,36.2509,36.2509,36.213,36.213,9566.0
2019-01-11 13:50:00,38.21,38.27,38.2,38.25,1900.0,36.2224,36.2793,36.213,36.2604,1900.0
2019-01-11 13:55:00,38.24,38.28,38.22,38.24,2800.0,36.2509,36.2888,36.2319,36.2509,2800.0
2019-01-11 14:00:00,38.17,38.24,38.17,38.24,4500.0,36.1845,36.2509,36.1845,36.2509,4500.0
2019-01-11 14:05:00,38.24,38.27,38.22,38.27,4580.0,36.2509,36.2793,36.2319,36.2793,4580.0
2019-01-11 14:10:00,38.29,38.34,38.29,38.34,9032.0,36.2983,36.3457,36.2983,36.3457,9032.0
2019-01-11 14:15:00,38.32,38.34,38.29,38.29,7562.0,36.3267,36.3457,36.2983,36.2983,7562.0
2019-01-11 14:20:00,38.3,38.32,38.27,38.27,15360.0,36.3078,36.3267,36.2793,36.2793,15360.0
2019-01-11 14:25:00,38.25,38.34,38.25,38.33,7400.0,36.2604,36.3457,36.2604,36.3362,7400.0
2019-01-11 14:30:00,38.34,38.34,38.26,38.32,9530.0,36.3457,36.3457,36.2698,36.3267,9530.0
2019-01-11 14:35:00,38.33,38.35,38.33,38.35,1510.0,36.3362,36.3552,36.3362,36.3552,1510.0
2019-01-11 14:40:00,38.32,38.38,38.32,38.38,4288.0,36.3267,36.3836,36.3267,36.3836,4288.0
2019-01-11 14:45:00,38.34,38.35,38.27,38.33,7500.0,36.3457,36.3552,36.2793,36.3362,7500.0
2019-01-11 14:50:00,38.34,38.36,38.25,38.26,17200.0,36.3457,36.3646,36.2604,36.2698,17200.0
2019-01-11 14:55:00,38.24,38.27,38.22,38.22,18796.0,36.2509,36.2793,36.2319,36.2319,18796.0
2019-01-11 15:00:00,38.24,38.27,38.21,38.24,8562.0,36.2509,36.2793,36.2224,36.2509,8562.0
2019-01-11 15:05:00,38.24,38.38,38.24,38.34,11474.0,36.2509,36.3836,36.2509,36.3457,11474.0
2019-01-11 15:10:00,38.34,38.38,38.33,38.33,1736.0,36.3457,36.3836,36.3362,36.3362,1736.0
2019-01-11 15:15:00,38.34,38.35,38.3,38.33,6204.0,36.3457,36.3552,36.3078,36.3362,6204.0
2019-01-11 15:20:00,38.31,38.34,38.29,38.3,6508.0,36.3172,36.3457,36.2983,36.3078,6508.0
2019-01-11 15:25:00,38.3,38.3,38.24,38.26,11530.0,36.3078,36.3078,36.2509,36.2698,11530.0
2019-01-11 15:30:00,38.29,38.38,38.27,38.37,16200.0,36.2983,36.3836,36.2793,36.3741,16200.0
2019-01-11 15:35:00,38.38,38.49,38.35,38.47,35996.0,36.3836,36.4879,36.3552,36.4689,35996.0
2019-01-11 15:40:00,38.46,38.51,38.46,38.47,26836.0,36.4594,36.5068,36.4594,36.4689,26836.0
2019-01-11 15:45:00,38.47,38.53,38.47,38.53,66370.0,36.4689,36.5258,36.4689,36.5258,66370.0
2019-01-11 15:50:00,38.54,38.55,38.45,38.46,45842.0,36.5353,36.5447,36.4499,36.4594,45842.0
2019-01-11 15:55:00,38.47,38.58,38.44,38.54,87690.0,36.4689,36.5732,36.4405,36.5353,87690.0
2019-01-14 09:30:00,37.59,37.63,37.46,37.53,103270.0,35.6347,35.6726,35.5114,35.5778,103270.0
2019-01-14 09:35:00,37.51,37.76,37.49,37.72,55554.0,35.5588,35.7958,35.5399,35.7579,55554.0
2019-01-14 09:40:00,37.74,37.95,37.74,37.9,44208.0,35.7769,35.976,35.7769,35.9286,44208.0
2019-01-14 09:45:00,37.95,37.95,37.83,37.85,90282.0,35.976,35.976,35.8622,35.8812,90282.0
2019-01-14 09:50:00,37.87,38.07,37.87,38.01,29722.0,35.9001,36.0897,35.9001,36.0328,29722.0
2019-01-14 09:55:00,37.99,38.01,37.91,37.94,14296.0,36.0139,36.0328,35.938,35.9665,14296.0
2019-01-14 10:00:00,37.96,38.12,37.91,38.09,24112.0,35.9854,36.1371,35.938,36.1087,24112.0
2019-01-14 10:05:00,38.06,38.18,38.01,38.16,17740.0,36.0802,36.194,36.0328,36.175,17740.0
2019-01-14 10:10:00,38.14,38.18,38.12,38.12,27764.0,36.1561,36.194,36.1371,36.1371,27764.0
2019-01-14 10:15:00,38.12,38.15,38.06,38.14,12826.0,36.1371,36.1656,36.0802,36.1561,12826.0
2019-01-14 10:20:00,38.12,38.12,38.01,38.04,15152.0,36.1371,36.1371,36.0328,36.0613,15152.0
2019-01-14 10:25:00,38.0,38.01,37.92,38.0,18062.0,36.0234,36.0328,35.9475,36.0234,18062.0
2019-01-14 10:30:00,37.98,38.17,37.97,38.13,40970.0,36.0044,36.1845,35.9949,36.1466,40970.0
2019-01-14 10:35:00,38.1,38.1,38.03,38.05,11800.0,36.1182,36.1182,36.0518,36.0708,11800.0
2019-01-14 10:40:00,38.04,38.1,37.99,38.09,9906.0,36.0613,36.1182,36.0139,36.1087,9906.0
2019-01-14 10:45:00,38.11,38.15,37.88,37.95,30534.0,36.1276,36.1656,35.9096,35.976,30534.0
2019-01-14 10:50:00,37.95,38.01,37.91,37.99,53608.0,35.976,36.0328,35.938,36.0139,53608.0
2019-01-14 10:55:00,38.02,38.23,38.02,38.1,29978.0,36.0423,36.2414,36.0423,36.1182,29978.0
2019-01-14 11:00:00,38.05,38.14,37.98,38.12,72864.0,36.0708,36.1561,36.0044,36.1371,72864.0
2019-01-14 11:05:00,38.06,38.09,37.96,37.99,11400.0,36.0802,36.1087,35.9854,36.0139,11400.0
2019-01-14 11:10:00,37.98,38.02,37.94,38.0,12774.0,36.0044,36.0423,35.9665,36.0234,12774.0
2019-01-14 11:15:00,38.04,38.05,37.85,37.9,16666.0,36.0613,36.0708,35.8812,35.9286,16666.0
2019-01-14 11:20:00,37.85,37.95,37.84,37.95,8794.0,35.8812,35.976,35.8717,35.976,8794.0
2019-01-14 11:25:00,37.93,37.96,37.92,37.95,77344.0,35.957,35.9854,35.9475,35.976,77344.0
2019-01-14 11:30:00,37.96,38.06,37.9,38.05,15818.0,35.9854,36.0802,35.9286,36.0708,15818.0
2019-01-14 11:35:00,38.07,38.15,38.07,38.1,4614.0,36.0897,36.1656,36.0897,36.1182,4614.0
2019-01-14 11:40:00,38.13,38.19,38.12,38.14,19478.0,36.1466,36.2035,36.1371,36.1561,19478.0
2019-01-14 11:45:00,38.15,38.17,38.09,38.12,9600.0,36.1656,36.1845,36.1087,36.1371,9600.0
2019-01-14 11:50:00,38.1,38.15,38.0,38.04,11640.0,36.1182,36.1656,36.0234,36.0613,11640.0
2019-01-14 11:55:00,38.05,38.1,38.05,38.08,9880.0,36.0708,36.1182,36.0708,36.0992,9880.0
2019-01-14 12:00:00,38.08,38.08,38.05,38.07,3600.0,36.0992,36.0992,36.0708,36.0897,3600.0
2019-01-14 12:05:00,38.05,38.1,38.01,38.1,3800.0,36.0708,36.1182,36.0328,36.1182,3800.0
2019-01-14 12:10:00,38.13,38.19,38.13,38.19,2792.0,36.1466,36.2035,36.1466,36.2035,2792.0
2019-01-14 12:15:00,38.2,38.35,38.2,38.32,31642.0,36.213,36.3552,36.213,36.3267,31642.0
2019-01-14 12:20:00,38.3,38.32,38.28,38.32,9456.0,36.3078,36.3267,36.2888,36.3267,9456.0
2019-01-14 12:25:00,38.3,38.3,38.25,38.29,7700.0,36.3078,36.3078,36.2604,36.2983,7700.0
2019-01-14 12:30:00,38.3,38.31,38.23,38.26,5160.0,36.3078,36.3172,36.2414,36.2698,5160.0
2019-01-14 12:35:00,38.22,38.26,38.22,38.26,3400.0,36.2319,36.2698,36.2319,36.2698,3400.0
2019-01-14 12:40:00,38.27,38.29,38.23,38.27,11910.0,36.2793,36.2983,36.2414,36.2793,11910.0
2019-01-14 12:45:00,38.31,38.31,38.22,38.22,11764.0,36.3172,36.3172,36.2319,36.2319,11764.0
2019-01-14 12:50:00,38.21,38.26,38.2,38.26,6772.0,36.2224,36.2698,36.213,36.2698,6772.0
2019-01-14 12:55:00,38.25,38.27,38.22,38.22,4400.0,36.2604,36.2793,36.2319,36.2319,4400.0
2019-01-14 13:00:00,38.24,38.27,38.22,38.27,3126.0,36.2509,36.2793,36.2319,36.2793,3126.0
2019-01-14 13:05:00,38.23,38.24,38.18,38.24,9330.0,36.2414,36.2509,36.194,36.2509,9330.0
2019-01-14 13:10:00,38.23,38.3,38.22,38.29,6760.0,36.2414,36.3078,36.2319,36.2983,6760.0
2019-01-14 13:15:00,38.3,38.31,38.26,38.31,3200.0,36.3078,36.3172,36.2698,36.3172,3200.0
2019-01-14 13:20:00,38.29,38.33,38.29,38.32,3748.0,36.2983,36.3362,36.2983,36.3267,3748.0
2019-01-14 13:25:00,38.27,38.29,38.23,38.24,8664.0,36.2793,36.2983,36.2414,36.2509,8664.0
2019-01-14 13:30:00,38.26,38.26,38.26,38.26,200.0,36.2698,36.2698,36.2698,36.2698,200.0
2019-01-14 13:35:00,38.24,38.27,38.23,38.27,1160.0,36.2509,36.2793,36.2414,36.2793,1160.0
2019-01-14 13:40:00,38.3,38.32,38.3,38.3,8184.0,36.3078,36.3267,36.3078,36.3078,8184.0
2019-01-14 13:45:00,38.31,38.33,38.24,38.25,8800.0,36.3172,36.3362,36.2509,36.2604,8800.0
2019-01-14 13:50:00,38.25,38.25,38.24,38.25,4800.0,36.2604,36.2604,36.2509,36.2604,4800.0
2019-01-14 13:55:00,38.24,38.26,38.19,38.2,12602.0,36.2509,36.2698,36.2035,36.213,12602.0
2019-01-14 14:00:00,38.21,38.21,38.11,38.18,40878.0,36.2224,36.2224,36.1276,36.194,40878.0
2019-01-14 14:05:00,38.24,38.25,38.13,38.13,27240.0,36.2509,36.2604,36.1466,36.1466,27240.0
2019-01-14 14:10:00,38.16,38.17,38.1,38.17,5098.0,36.175,36.1845,36.1182,36.1845,5098.0
2019-01-14 14:15:00,38.14,38.14,38.1,38.1,11136.0,36.1561,36.1561,36.1182,36.1182,11136.0
2019-01-14 14:20:00,38.15,38.15,38.11,38.12,3390.0,36.1656,36.1656,36.1276,36.1371,3390.0
2019-01-14 14:25:00,38.11,38.12,38.06,38.1,11740.0,36.1276,36.1371,36.0802,36.1182,11740.0
2019-01-14 14:30:00,38.1,38.15,38.1,38.13,7896.0,36.1182,36.1656,36.1182,36.1466,7896.0
2019-01-14 14:35:00,38.13,38.17,38.12,38.12,3982.0,36.1466,36.1845,36.1371,36.1371,3982.0
2019-01-14 14:40:00,38.13,38.22,38.13,38.2,5648.0,36.1466,36.2319,36.1466,36.213,5648.0
2019-01-14 14:45:00,38.19,38.27,38.18,38.27,15040.0,36.2035,36.2793,36.194,36.2793,15040.0
2019-01-14 14:50:00,38.26,38.31,38.26,38.31,10534.0,36.2698,36.3172,36.2698,36.3172,10534.0
2019-01-14 14:55:00,38.32,38.41,38.32,38.38,13566.0,36.3267,36.412,36.3267,36.3836,13566.0
2019-01-14 15:00:00,38.39,38.43,38.34,38.34,14614.0,36.3931,36.431,36.3457,36.3457,14614.0
2019-01-14 15:05:00,38.35,38.37,38.3,38.33,19522.0,36.3552,36.3741,36.3078,36.3362,19522.0
2019-01-14 15:10:00,38.34,38.34,38.22,38.23,4490.0,36.3457,36.3457,36.2319,36.2414,4490.0
2019-01-14 15:15:00,38.23,38.27,38.23,38.25,8030.0,36.2414,36.2793,36.2414,36.2604,8030.0
2019-01-14 15:20:00,38.29,38.35,38.27,38.35,13290.0,36.2983,36.3552,36.2793,36.3552,13290.0
2019-01-14 15:25:00,38.31,38.34,38.23,38.24,17852.0,36.3172,36.3457,36.2414,36.2509,17852.0
2019-01-14 15:30:00,38.24,38.32,38.24,38.25,6264.0,36.2509,36.3267,36.2509,36.2604,6264.0
2019-01-14 15:35:00,38.27,38.29,38.27,38.28,7780.0,36.2793,36.2983,36.2793,36.2888,7780.0
2019-01-14 15:40:00,38.28,38.28,38.2,38.21,16456.0,36.2888,36.2888,36.213,36.2224,16456.0
2019-01-14 15:45:00,38.18,38.23,38.14,38.15,18120.0,36.194,36.2414,36.1561,36.1656,18120.0
2019-01-14 15:50:00,38.15,38.18,38.04,38.05,58824.0,36.1656,36.194,36.0613,36.0708,58824.0
2019-01-14 15:55:00,38.04,38.25,38.02,38.11,107064.0,36.0613,36.2604,36.0423,36.1276,107064.0
2019-01-15 09:30:00,38.09,38.18,38.06,38.07,29652.0,36.1087,36.194,36.0802,36.0897,29652.0
2019-01-15 09:35:00,38.07,38.42,38.05,38.38,86854.0,36.0897,36.4215,36.0708,36.3836,86854.0
2019-01-15 09:40:00,38.37,38.49,38.34,38.47,63458.0,36.3741,36.4879,36.3457,36.4689,63458.0
2019-01-15 09:45:00,38.5,38.5,38.34,38.35,32970.0,36.4973,36.4973,36.3457,36.3552,32970.0
2019-01-15 09:50:00,38.38,38.53,38.3,38.41,49482.0,36.3836,36.5258,36.3078,36.412,49482.0
2019-01-15 09:55:00,38.41,38.42,38.31,38.36,28818.0,36.412,36.4215,36.3172,36.3646,28818.0
2019-01-15 10:00:00,38.39,38.79,38.39,38.71,112378.0,36.3931,36.7723,36.3931,36.6964,112378.0
2019-01-15 10:05:00,38.72,38.73,38.49,38.49,79962.0,36.7059,36.7154,36.4879,36.4879,79962.0
2019-01-15 10:10:00,38.51,38.55,38.21,38.26,95208.0,36.5068,36.5447,36.2224,36.2698,95208.0
2019-01-15 10:15:00,38.26,38.27,38.08,38.18,52702.0,36.2698,36.2793,36.0992,36.194,52702.0
2019-01-15 10:20:00,38.17,38.24,38.06,38.23,35408.0,36.1845,36.2509,36.0802,36.2414,35408.0
2019-01-15 10:25:00,38.2,38.27,38.18,38.2,19528.0,36.213,36.2793,36.194,36.213,19528.0
2019-01-15 10:30:00,38.3,38.36,38.13,38.27,25812.0,36.3078,36.3646,36.1466,36.2793,25812.0
2019-01-15 10:35:00,38.27,38.37,38.26,38.36,21572.0,36.2793,36.3741,36.2698,36.3646,21572.0
2019-01-15 10:40:00,38.38,38.55,38.38,38.46,37570.0,36.3836,36.5447,36.3836,36.4594,37570.0
2019-01-15 10:45:00,38.48,38.48,38.32,38.38,26246.0,36.4784,36.4784,36.3267,36.3836,26246.0
2019-01-15 10:50:00,38.4,38.53,38.38,38.51,33172.0,36.4026,36.5258,36.3836,36.5068,33172.0
2019-01-15 10:55:00,38.56,38.6,38.39,38.57,46780.0,36.5542,36.5921,36.3931,36.5637,46780.0
2019-01-15 11:00:00,38.57,38.64,38.53,38.64,9914.0,36.5637,36.6301,36.5258,36.6301,9914.0
2019-01-15 11:05:00,38.65,38.69,38.55,38.61,37872.0,36.6395,36.6775,36.5447,36.6016,37872.0
2019-01-15 11:10:00,38.58,38.59,38.47,38.51,6088.0,36.5732,36.5827,36.4689,36.5068,6088.0
2019-01-15 11:15:00,38.55,38.58,38.54,38.57,6296.0,36.5447,36.5732,36.5353,36.5637,6296.0
2019-01-15 11:20:00,38.59,38.59,38.42,38.43,16340.0,36.5827,36.5827,36.4215,36.431,16340.0
2019-01-15 11:25:00,38.43,38.55,38.38,38.49,19474.0,36.431,36.5447,36.3836,36.4879,19474.0
2019-01-15 11:30:00,38.49,38.49,38.42,38.42,7392.0,36.4879,36.4879,36.4215,36.4215,7392.0
2019-01-15 11:35:00,38.46,38.51,38.43,38.51,10830.0,36.4594,36.5068,36.431,36.5068,10830.0
2019-01-15 11:40:00,38.49,38.64,38.48,38.59,23160.0,36.4879,36.6301,36.4784,36.5827,23160.0
2019-01-15 11:45:00,38.58,38.64,38.58,38.62,109752.0,36.5732,36.6301,36.5732,36.6111,109752.0
2019-01-15 11:50:00,38.63,38.65,38.59,38.63,21866.0,36.6206,36.6395,36.5827,36.6206,21866.0
2019-01-15 11:55:00,38.63,38.88,38.63,38.82,66660.0,36.6206,36.8576,36.6206,36.8007,66660.0
2019-01-15 12:00:00,38.84,39.02,38.83,38.99,33926.0,36.8197,36.9903,36.8102,36.9619,33926.0
2019-01-15 12:05:00,39.02,39.08,38.91,38.93,31360.0,36.9903,37.0472,36.886,36.905,31360.0
2019-01-15 12:10:00,38.93,39.04,38.93,39.01,15680.0,36.905,37.0093,36.905,36.9808,15680.0
2019-01-15 12:15:00,39.0,39.02,38.96,38.96,17212.0,36.9713,36.9903,36.9334,36.9334,17212.0
2019-01-15 12:20:00,38.98,39.07,38.98,39.04,7746.0,36.9524,37.0377,36.9524,37.0093,7746.0
2019-01-15 12:25:00,39.0,39.0,38.93,38.93,8456.0,36.9713,36.9713,36.905,36.905,8456.0
2019-01-15 12:30:00,38.93,38.93,38.8,38.83,15412.0,36.905,36.905,36.7817,36.8102,15412.0
2019-01-15 12:35:00,38.85,38.92,38.85,38.91,11950.0,36.8291,36.8955,36.8291,36.886,11950.0
2019-01-15 12:40:00,38.92,38.95,38.87,38.88,18470.0,36.8955,36.9239,36.8481,36.8576,18470.0
2019-01-15 12:45:00,38.87,38.92,38.85,38.85,2286.0,36.8481,36.8955,36.8291,36.8291,2286.0
2019-01-15 12:50:00,38.85,38.88,38.82,38.84,13358.0,36.8291,36.8576,36.8007,36.8197,13358.0
2019-01-15 12:55:00,38.79,38.81,38.73,38.8,20860.0,36.7723,36.7912,36.7154,36.7817,20860.0
2019-01-15 13:00:00,38.79,38.79,38.74,38.77,2990.0,36.7723,36.7723,36.7249,36.7533,2990.0
2019-01-15 13:05:00,38.77,38.83,38.76,38.82,10200.0,36.7533,36.8102,36.7438,36.8007,10200.0
2019-01-15 13:10:00,38.81,38.81,38.7,38.74,26338.0,36.7912,36.7912,36.6869,36.7249,26338.0
2019-01-15 13:15:00,38.67,38.77,38.67,38.77,15850.0,36.6585,36.7533,36.6585,36.7533,15850.0
2019-01-15 13:20:00,38.8,38.82,38.74,38.78,9222.0,36.7817,36.8007,36.7249,36.7628,9222.0
2019-01-15 13:25:00,38.77,38.83,38.76,38.82,11710.0,36.7533,36.8102,36.7438,36.8007,11710.0
2019-01-15 13:30:00,38.8,38.84,38.8,38.8,7952.0,36.7817,36.8197,36.7817,36.7817,7952.0
2019-01-15 13:35:00,38.81,38.85,38.81,38.82,10100.0,36.7912,36.8291,36.7912,36.8007,10100.0
2019-01-15 13:40:00,38.81,38.83,38.8,38.83,12340.0,36.7912,36.8102,36.7817,36.8102,12340.0
2019-01-15 13:45:00,38.8,38.8,38.71,38.71,7368.0,36.7817,36.7817,36.6964,36.6964,7368.0
2019-01-15 13:50:00,38.74,38.79,38.74,38.77,2900.0,36.7249,36.7723,36.7249,36.7533,2900.0
2019-01-15 13:55:00,38.78,38.78,38.75,38.77,4320.0,36.7628,36.7628,36.7343,36.7533,4320.0
2019-01-15 14:00:00,38.79,38.91,38.71,38.71,15540.0,36.7723,36.886,36.6964,36.6964,15540.0
2019-01-15 14:05:00,38.71,38.74,38.65,38.68,13870.0,36.6964,36.7249,36.6395,36.668,13870.0
2019-01-15 14:10:00,38.73,38.75,38.7,38.74,20490.0,36.7154,36.7343,36.6869,36.7249,20490.0
2019-01-15 14:15:00,38.63,38.65,38.55,38.63,21502.0,36.6206,36.6395,36.5447,36.6206,21502.0
2019-01-15 14:20:00,38.63,38.63,38.55,38.57,20542.0,36.6206,36.6206,36.5447,36.5637,20542.0
2019-01-15 14:25:00,38.52,38.54,38.28,38.3,68256.0,36.5163,36.5353,36.2888,36.3078,68256.0
2019-01-15 14:30:00,38.27,38.4,38.19,38.39,87104.0,36.2793,36.4026,36.2035,36.3931,87104.0
2019-01-15 14:35:00,38.38,38.39,38.16,38.33,113654.0,36.3836,36.3931,36.175,36.3362,113654.0
2019-01-15 14:40:00,38.31,38.54,38.31,38.48,59798.0,36.3172,36.5353,36.3172,36.4784,59798.0
2019-01-15 14:45:00,38.46,38.52,38.41,38.47,19848.0,36.4594,36.5163,36.412,36.4689,19848.0
2019-01-15 14:50:00,38.49,38.6,38.49,38.57,30354.0,36.4879,36.5921,36.4879,36.5637,30354.0
2019-01-15 14:55:00,38.58,38.6,38.52,38.58,13102.0,36.5732,36.5921,36.5163,36.5732,13102.0
2019-01-15 15:00:00,38.56,38.63,38.55,38.63,15842.0,36.5542,36.6206,36.5447,36.6206,15842.0
2019-01-15 15:05:00,38.63,38.81,38.57,38.77,28838.0,36.6206,36.7912,36.5637,36.7533,28838.0
2019-01-15 15:10:00,38.77,38.81,38.75,38.75,27814.0,36.7533,36.7912,36.7343,36.7343,27814.0
2019-01-15 15:15:00,38.79,38.79,38.69,38.72,14100.0,36.7723,36.7723,36.6775,36.7059,14100.0
2019-01-15 15:20:00,38.68,38.69,38.63,38.65,27996.0,36.668,36.6775,36.6206,36.6395,27996.0
2019-01-15 15:25:00,38.65,38.74,38.63,38.71,12470.0,36.6395,36.7249,36.6206,36.6964,12470.0
2019-01-15 15:30:00,38.7,38.76,38.7,38.73,21598.0,36.6869,36.7438,36.6869,36.7154,21598.0
2019-01-15 15:35:00,38.74,38.76,38.64,38.72,30016.0,36.7249,36.7438,36.6301,36.7059,30016.0
2019-01-15 15:40:00,38.69,38.83,38.69,38.82,20440.0,36.6775,36.8102,36.6775,36.8007,20440.0
2019-01-15 15:45:00,38.84,38.97,38.84,38.89,148520.0,36.8197,36.9429,36.8197,36.8671,148520.0
2019-01-15 15:50:00,38.86,38.86,38.79,38.8,11160.0,36.8386,36.8386,36.7723,36.7817,11160.0
2019-01-15 15:55:00,38.83,38.91,38.78,38.9,70126.0,36.8102,36.886,36.7628,36.8765,70126.0
2019-01-16 09:30:00,39.24,39.34,39.15,39.27,101752.0,37.1989,37.2937,37.1135,37.2273,101752.0
2019-01-16 09:35:00,39.28,39.4,39.27,39.37,49784.0,37.2368,37.3505,37.2273,37.3221,49784.0
2019-01-16 09:40:00,39.37,39.44,39.33,39.41,68176.0,37.3221,37.3885,37.2842,37.36,68176.0
2019-01-16 09:45:00,39.42,39.63,39.41,39.53,123006.0,37.3695,37.5686,37.36,37.4738,123006.0
2019-01-16 09:50:00,39.56,39.58,39.52,39.54,53850.0,37.5022,37.5212,37.4643,37.4833,53850.0
2019-01-16 09:55:00,39.54,39.6,39.53,39.54,79786.0,37.4833,37.5401,37.4738,37.4833,79786.0
2019-01-16 10:00:00,39.54,39.65,39.54,39.62,47390.0,37.4833,37.5875,37.4833,37.5591,47390.0
2019-01-16 10:05:00,39.63,39.68,39.61,39.63,33474.0,37.5686,37.616,37.5496,37.5686,33474.0
2019-01-16 10:10:00,39.65,39.66,39.59,39.65,20610.0,37.5875,37.597,37.5307,37.5875,20610.0
2019-01-16 10:15:00,39.63,39.67,39.59,39.63,37318.0,37.5686,37.6065,37.5307,37.5686,37318.0
2019-01-16 10:20:00,39.65,39.65,39.6,39.61,36368.0,37.5875,37.5875,37.5401,37.5496,36368.0
2019-01-16 10:25:00,39.6,39.62,39.57,39.6,13452.0,37.5401,37.5591,37.5117,37.5401,13452.0
2019-01-16 10:30:00,39.6,39.61,39.44,39.45,24882.0,37.5401,37.5496,37.3885,37.3979,24882.0
2019-01-16 10:35:00,39.45,39.49,39.4,39.42,17934.0,37.3979,37.4359,37.3505,37.3695,17934.0
2019-01-16 10:40:00,39.41,39.42,39.26,39.27,30040.0,37.36,37.3695,37.2178,37.2273,30040.0
2019-01-16 10:45:00,39.29,39.43,39.21,39.42,35528.0,37.2463,37.379,37.1704,37.3695,35528.0
2019-01-16 10:50:00,39.43,39.49,39.43,39.48,17564.0,37.379,37.4359,37.379,37.4264,17564.0
2019-01-16 10:55:00,39.48,39.51,39.43,39.47,54086.0,37.4264,37.4548,37.379,37.4169,54086.0
2019-01-16 11:00:00,39.49,39.53,39.38,39.4,16766.0,37.4359,37.4738,37.3316,37.3505,16766.0
2019-01-16 11:05:00,39.38,39.42,39.32,39.4,14544.0,37.3316,37.3695,37.2747,37.3505,14544.0
2019-01-16 11:10:00,39.41,39.5,39.4,39.48,9016.0,37.36,37.4453,37.3505,37.4264,9016.0
2019-01-16 11:15:00,39.51,39.63,39.49,39.62,24236.0,37.4548,37.5686,37.4359,37.5591,24236.0
2019-01-16 11:20:00,39.62,39.66,39.59,39.63,45382.0,37.5591,37.597,37.5307,37.5686,45382.0
2019-01-16 11:25:00,39.62,39.65,39.54,39.65,19348.0,37.5591,37.5875,37.4833,37.5875,19348.0
2019-01-16 11:30:00,39.63,39.67,39.61,39.67,10780.0,37.5686,37.6065,37.5496,37.6065,10780.0
2019-01-16 11:35:00,39.68,39.79,39.68,39.73,52082.0,37.616,37.7202,37.616,37.6634,52082.0
2019-01-16 11:40:00,39.68,39.74,39.68,39.72,30480.0,37.616,37.6728,37.616,37.6539,30480.0
2019-01-16 11:45:00,39.74,39.74,39.54,39.55,18184.0,37.6728,37.6728,37.4833,37.4927,18184.0
2019-01-16 11:50:00,39.51,39.53,39.44,39.45,22780.0,37.4548,37.4738,37.3885,37.3979,22780.0
2019-01-16 11:55:00,39.43,39.48,39.42,39.47,11320.0,37.379,37.4264,37.3695,37.4169,11320.0
2019-01-16 12:00:00,39.52,39.52,39.44,39.48,49032.0,37.4643,37.4643,37.3885,37.4264,49032.0
2019-01-16 12:05:00,39.51,39.53,39.48,39.48,7602.0,37.4548,37.4738,37.4264,37.4264,7602.0
2019-01-16 12:10:00,39.51,39.6,39.51,39.55,6066.0,37.4548,37.5401,37.4548,37.4927,6066.0
2019-01-16 12:15:00,39.51,39.58,39.37,39.55,27004.0,37.4548,37.5212,37.3221,37.4927,27004.0
2019-01-16 12:20:00,39.51,39.6,39.5,39.58,27060.0,37.4548,37.5401,37.4453,37.5212,27060.0
2019-01-16 12:25:00,39.57,39.58,39.5,39.58,7470.0,37.5117,37.5212,37.4453,37.5212,7470.0
2019-01-16 12:30:00,39.55,39.55,39.52,39.54,2800.0,37.4927,37.4927,37.4643,37.4833,2800.0
2019-01-16 12:35:00,39.52,39.54,39.5,39.5,8860.0,37.4643,37.4833,37.4453,37.4453,8860.0
2019-01-16 12:40:00,39.51,39.6,39.51,39.6,12724.0,37.4548,37.5401,37.4548,37.5401,12724.0
2019-01-16 12:45:00,39.6,39.65,39.59,39.59,2892.0,37.5401,37.5875,37.5307,37.5307,2892.0
2019-01-16 12:50:00,39.63,39.65,39.63,39.65,2496.0,37.5686,37.5875,37.5686,37.5875,2496.0
2019-01-16 12:55:00,39.65,39.67,39.63,39.67,5522.0,37.5875,37.6065,37.5686,37.6065,5522.0
2019-01-16 13:00:00,39.62,39.63,39.6,39.62,6906.0,37.5591,37.5686,37.5401,37.5591,6906.0
2019-01-16 13:05:00,39.59,39.6,39.52,39.59,12858.0,37.5307,37.5401,37.4643,37.5307,12858.0
2019-01-16 13:10:00,39.6,39.6,39.58,39.6,10800.0,37.5401,37.5401,37.5212,37.5401,10800.0
2019-01-16 13:15:00,39.59,39.63,39.58,39.63,8510.0,37.5307,37.5686,37.5212,37.5686,8510.0
2019-01-16 13:20:00,39.6,39.65,39.6,39.63,3800.0,37.5401,37.5875,37.5401,37.5686,3800.0
2019-01-16 13:25:00,39.63,39.66,39.62,39.66,10358.0,37.5686,37.597,37.5591,37.597,10358.0
2019-01-16 13:30:00,39.63,39.69,39.63,39.68,10422.0,37.5686,37.6254,37.5686,37.616,10422.0
2019-01-16 13:35:00,39.69,39.69,39.67,39.68,4990.0,37.6254,37.6254,37.6065,37.616,4990.0
2019-01-16 13:40:00,39.68,39.68,39.63,39.64,11738.0,37.616,37.616,37.5686,37.578,11738.0
2019-01-16 13:45:00,39.63,39.7,39.62,39.7,8644.0,37.5686,37.6349,37.5591,37.6349,8644.0
2019-01-16 13:50:00,39.7,39.7,39.68,39.68,800.0,37.6349,37.6349,37.616,37.616,800.0
2019-01-16 13:55:00,39.7,39.72,39.67,39.71,13400.0,37.6349,37.6539,37.6065,37.6444,13400.0
2019-01-16 14:00:00,39.71,39.82,39.71,39.77,28632.0,37.6444,37.7487,37.6444,37.7013,28632.0
2019-01-16 14:05:00,39.79,39.8,39.77,39.77,5614.0,37.7202,37.7297,37.7013,37.7013,5614.0
2019-01-16 14:10:00,39.75,39.78,39.75,39.76,11100.0,37.6823,37.7108,37.6823,37.6918,11100.0
2019-01-16 14:15:00,39.77,39.82,39.77,39.79,13332.0,37.7013,37.7487,37.7013,37.7202,13332.0
2019-01-16 14:20:00,39.87,39.88,39.83,39.85,15066.0,37.7961,37.8056,37.7582,37.7771,15066.0
2019-01-16 14:25:00,39.85,39.85,39.8,39.85,7000.0,37.7771,37.7771,37.7297,37.7771,7000.0
2019-01-16 14:30:00,39.87,39.96,39.85,39.96,23828.0,37.7961,37.8814,37.7771,37.8814,23828.0
2019-01-16 14:35:00,39.94,39.96,39.9,39.91,8674.0,37.8624,37.8814,37.8245,37.834,8674.0
2019-01-16 14:40:00,39.92,39.95,39.88,39.88,18414.0,37.8435,37.8719,37.8056,37.8056,18414.0
2019-01-16 14:45:00,39.9,39.9,39.85,39.85,20036.0,37.8245,37.8245,37.7771,37.7771,20036.0
2019-01-16 14:50:00,39.88,39.92,39.73,39.79,50742.0,37.8056,37.8435,37.6634,37.7202,50742.0
2019-01-16 14:55:00,39.8,39.84,39.77,39.79,27792.0,37.7297,37.7676,37.7013,37.7202,27792.0
2019-01-16 15:00:00,39.77,39.92,39.77,39.92,11714.0,37.7013,37.8435,37.7013,37.8435,11714.0
2019-01-16 15:05:00,39.92,39.92,39.87,39.88,13176.0,37.8435,37.8435,37.7961,37.8056,13176.0
2019-01-16 15:10:00,39.88,39.91,39.82,39.82,2500.0,37.8056,37.834,37.7487,37.7487,2500.0
2019-01-16 15:15:00,39.81,39.92,39.81,39.92,17070.0,37.7392,37.8435,37.7392,37.8435,17070.0
2019-01-16 15:20:00,39.92,39.98,39.91,39.94,17714.0,37.8435,37.9004,37.834,37.8624,17714.0
2019-01-16 15:25:00,39.95,39.95,39.9,39.93,6052.0,37.8719,37.8719,37.8245,37.853,6052.0
2019-01-16 15:30:00,39.95,39.95,39.68,39.69,44748.0,37.8719,37.8719,37.616,37.6254,44748.0
2019-01-16 15:35:00,39.71,39.79,39.71,39.77,22948.0,37.6444,37.7202,37.6444,37.7013,22948.0
2019-01-16 15:40:00,39.76,39.77,39.7,39.75,46138.0,37.6918,37.7013,37.6349,37.6823,46138.0
2019-01-16 15:45:00,39.73,39.79,39.67,39.76,46420.0,37.6634,37.7202,37.6065,37.6918,46420.0
2019-01-16 15:50:00,39.75,39.76,39.67,39.72,34394.0,37.6823,37.6918,37.6065,37.6539,34394.0
2019-01-16 15:55:00,39.73,39.76,39.51,39.56,197202.0,37.6634,37.6918,37.4548,37.5022,197202.0
2019-01-17 09:30:00,39.08,39.31,39.06,39.29,101626.0,37.0472,37.2652,37.0282,37.2463,101626.0
2019-01-17 09:35:00,39.29,39.42,39.28,39.32,42144.0,37.2463,37.3695,37.2368,37.2747,42144.0
2019-01-17 09:40:00,39.35,39.37,39.25,39.3,21926.0,37.3031,37.3221,37.2083,37.2557,21926.0
2019-01-17 09:45:00,39.33,39.35,39.24,39.29,34030.0,37.2842,37.3031,37.1989,37.2463,34030.0
2019-01-17 09:50:00,39.29,39.45,39.25,39.4,30068.0,37.2463,37.3979,37.2083,37.3505,30068.0
2019-01-17 09:55:00,39.43,39.48,39.4,39.42,20172.0,37.379,37.4264,37.3505,37.3695,20172.0
2019-01-17 10:00:00,39.4,39.41,39.31,39.35,20620.0,37.3505,37.36,37.2652,37.3031,20620.0
2019-01-17 10:05:00,39.34,39.34,39.3,39.3,12014.0,37.2937,37.2937,37.2557,37.2557,12014.0
2019-01-17 10:10:00,39.3,39.38,39.3,39.37,43016.0,37.2557,37.3316,37.2557,37.3221,43016.0
2019-01-17 10:15:00,39.39,39.52,39.24,39.24,51136.0,37.3411,37.4643,37.1989,37.1989,51136.0
2019-01-17 10:20:00,39.28,39.29,39.2,39.27,18552.0,37.2368,37.2463,37.1609,37.2273,18552.0
2019-01-17 10:25:00,39.24,39.45,39.23,39.43,19088.0,37.1989,37.3979,37.1894,37.379,19088.0
2019-01-17 10:30:00,39.37,39.39,39.32,39.35,5360.0,37.3221,37.3411,37.2747,37.3031,5360.0
2019-01-17 10:35:00,39.39,39.39,39.27,39.29,10388.0,37.3411,37.3411,37.2273,37.2463,10388.0
2019-01-17 10:40:00,39.27,39.4,39.27,39.35,12410.0,37.2273,37.3505,37.2273,37.3031,12410.0
2019-01-17 10:45:00,39.36,39.36,39.27,39.28,9742.0,37.3126,37.3126,37.2273,37.2368,9742.0
2019-01-17 10:50:00,39.32,39.4,39.3,39.4,3200.0,37.2747,37.3505,37.2557,37.3505,3200.0
2019-01-17 10:55:00,39.4,39.42,39.37,39.38,3280.0,37.3505,37.3695,37.3221,37.3316,3280.0
2019-01-17 11:00:00,39.42,39.47,39.4,39.4,12614.0,37.3695,37.4169,37.3505,37.3505,12614.0
2019-01-17 11:05:00,39.41,39.5,39.41,39.5,32166.0,37.36,37.4453,37.36,37.4453,32166.0
2019-01-17 11:10:00,39.5,39.5,39.47,39.48,14768.0,37.4453,37.4453,37.4169,37.4264,14768.0
2019-01-17 11:15:00,39.47,39.52,39.44,39.44,31974.0,37.4169,37.4643,37.3885,37.3885,31974.0
2019-01-17 11:20:00,39.48,39.49,39.45,39.46,13206.0,37.4264,37.4359,37.3979,37.4074,13206.0
2019-01-17 11:25:00,39.43,39.51,39.41,39.51,24700.0,37.379,37.4548,37.36,37.4548,24700.0
2019-01-17 11:30:00,39.49,39.59,39.47,39.57,28950.0,37.4359,37.5307,37.4169,37.5117,28950.0
2019-01-17 11:35:00,39.57,39.58,39.55,39.56,14510.0,37.5117,37.5212,37.4927,37.5022,14510.0
2019-01-17 11:40:00,39.56,39.56,39.52,39.54,3472.0,37.5022,37.5022,37.4643,37.4833,3472.0
2019-01-17 11:45:00,39.56,39.6,39.44,39.49,99560.0,37.5022,37.5401,37.3885,37.4359,99560.0
2019-01-17 11:50:00,39.49,39.49,39.45,39.48,5400.0,37.4359,37.4359,37.3979,37.4264,5400.0
2019-01-17 11:55:00,39.5,39.53,39.5,39.5,15700.0,37.4453,37.4738,37.4453,37.4453,15700.0
2019-01-17 12:00:00,39.51,39.57,39.48,39.52,4914.0,37.4548,37.5117,37.4264,37.4643,4914.0
2019-01-17 12:05:00,39.54,39.55,39.45,39.49,15690.0,37.4833,37.4927,37.3979,37.4359,15690.0
2019-01-17 12:10:00,39.49,39.59,39.49,39.55,10876.0,37.4359,37.5307,37.4359,37.4927,10876.0
2019-01-17 12:15:00,39.54,39.59,39.52,39.52,26178.0,37.4833,37.5307,37.4643,37.4643,26178.0
2019-01-17 12:20:00,39.52,39.52,39.49,39.5,12384.0,37.4643,37.4643,37.4359,37.4453,12384.0
2019-01-17 12:25:00,39.47,39.49,39.44,39.49,4012.0,37.4169,37.4359,37.3885,37.4359,4012.0
2019-01-17 12:30:00,39.47,39.52,39.47,39.52,2400.0,37.4169,37.4643,37.4169,37.4643,2400.0
2019-01-17 12:35:00,39.5,39.51,39.49,39.5,1600.0,37.4453,37.4548,37.4359,37.4453,1600.0
2019-01-17 12:40:00,39.54,39.54,39.51,39.51,920.0,37.4833,37.4833,37.4548,37.4548,920.0
2019-01-17 12:45:00,39.46,39.47,39.43,39.47,2300.0,37.4074,37.4169,37.379,37.4169,2300.0
2019-01-17 12:50:00,39.45,39.46,39.39,39.4,29398.0,37.3979,37.4074,37.3411,37.3505,29398.0
2019-01-17 12:55:00,39.42,39.43,39.32,39.38,17484.0,37.3695,37.379,37.2747,37.3316,17484.0
2019-01-17 13:00:00,39.4,39.43,39.39,39.43,12294.0,37.3505,37.379,37.3411,37.379,12294.0
2019-01-17 13:05:00,39.45,39.49,39.45,39.49,4086.0,37.3979,37.4359,37.3979,37.4359,4086.0
2019-01-17 13:10:00,39.49,39.53,39.49,39.51,15394.0,37.4359,37.4738,37.4359,37.4548,15394.0
2019-01-17 13:15:00,39.51,39.56,39.51,39.55,9500.0,37.4548,37.5022,37.4548,37.4927,9500.0
2019-01-17 13:20:00,39.56,39.62,39.56,39.6,18332.0,37.5022,37.5591,37.5022,37.5401,18332.0
2019-01-17 13:25:00,39.63,39.7,39.63,39.65,45580.0,37.5686,37.6349,37.5686,37.5875,45580.0
2019-01-17 13:30:00,39.67,39.69,39.67,39.68,12408.0,37.6065,37.6254,37.6065,37.616,12408.0
2019-01-17 13:35:00,39.67,39.68,39.63,39.63,2516.0,37.6065,37.616,37.5686,37.5686,2516.0
2019-01-17 13:40:00,39.65,39.66,39.56,39.59,40474.0,37.5875,37.597,37.5022,37.5307,40474.0
2019-01-17 13:45:00,39.59,39.62,39.57,39.6,34838.0,37.5307,37.5591,37.5117,37.5401,34838.0
2019-01-17 13:50:00,39.59,39.59,39.53,39.59,24970.0,37.5307,37.5307,37.4738,37.5307,24970.0
2019-01-17 13:55:00,39.58,39.63,39.58,39.63,23162.0,37.5212,37.5686,37.5212,37.5686,23162.0
2019-01-17 14:00:00,39.63,39.63,39.6,39.63,11572.0,37.5686,37.5686,37.5401,37.5686,11572.0
2019-01-17 14:05:00,39.63,39.66,39.6,39.62,8260.0,37.5686,37.597,37.5401,37.5591,8260.0
2019-01-17 14:10:00,39.64,39.65,39.59,39.6,8926.0,37.578,37.5875,37.5307,37.5401,8926.0
2019-01-17 14:15:00,39.61,39.63,39.59,39.59,2918.0,37.5496,37.5686,37.5307,37.5307,2918.0
2019-01-17 14:20:00,39.58,39.58,39.5,39.5,7752.0,37.5212,37.5212,37.4453,37.4453,7752.0
2019-01-17 14:25:00,39.52,39.56,39.51,39.55,6794.0,37.4643,37.5022,37.4548,37.4927,6794.0
2019-01-17 14:30:00,39.55,39.6,39.54,39.54,34252.0,37.4927,37.5401,37.4833,37.4833,34252.0
2019-01-17 14:35:00,39.54,39.89,39.51,39.82,91844.0,37.4833,37.815,37.4548,37.7487,91844.0
2019-01-17 14:40:00,39.86,40.41,39.85,40.38,130674.0,37.7866,38.308,37.7771,38.2796,130674.0
2019-01-17 14:45:00,40.43,40.85,40.43,40.8,230320.0,38.327,38.7251,38.327,38.6777,230320.0
2019-01-17 14:50:00,40.83,40.88,40.49,40.53,148824.0,38.7061,38.7535,38.3838,38.4218,148824.0
2019-01-17 14:55:00,40.55,40.6,40.05,40.23,151536.0,38.4407,38.4881,37.9667,38.1374,151536.0
2019-01-17 15:00:00,40.23,40.26,39.88,39.94,89548.0,38.1374,38.1658,37.8056,37.8624,89548.0
2019-01-17 15:05:00,39.92,40.22,39.91,40.08,41260.0,37.8435,38.1279,37.834,37.9952,41260.0
2019-01-17 15:10:00,40.13,40.13,40.01,40.03,29850.0,38.0426,38.0426,37.9288,37.9478,29850.0
2019-01-17 15:15:00,40.02,40.09,39.97,40.09,54684.0,37.9383,38.0046,37.8909,38.0046,54684.0
2019-01-17 15:20:00,40.1,40.16,40.09,40.1,33778.0,38.0141,38.071,38.0046,38.0141,33778.0
2019-01-17 15:25:00,40.12,40.21,39.99,40.21,52138.0,38.0331,38.1184,37.9098,38.1184,52138.0
2019-01-17 15:30:00,40.2,40.37,40.19,40.34,42792.0,38.1089,38.2701,38.0994,38.2416,42792.0
2019-01-17 15:35:00,40.32,40.35,40.27,40.27,27576.0,38.2227,38.2511,38.1753,38.1753,27576.0
2019-01-17 15:40:00,40.27,40.31,40.17,40.18,13808.0,38.1753,38.2132,38.0805,38.09,13808.0
2019-01-17 15:45:00,40.2,40.27,40.1,40.12,52780.0,38.1089,38.1753,38.0141,38.0331,52780.0
2019-01-17 15:50:00,40.13,40.15,40.04,40.15,43074.0,38.0426,38.0615,37.9572,38.0615,43074.0
2019-01-17 15:55:00,40.14,40.38,40.14,40.38,65964.0,38.052,38.2796,38.052,38.2796,65964.0
2019-01-18 09:30:00,41.35,41.49,41.15,41.2,200190.0,39.1991,39.3318,39.0095,39.0569,200190.0
2019-01-18 09:35:00,41.2,41.22,41.09,41.1,104472.0,39.0569,39.0759,38.9526,38.9621,104472.0
2019-01-18 09:40:00,41.12,41.13,40.94,40.99,77540.0,38.9811,38.9905,38.8104,38.8578,77540.0
2019-01-18 09:45:00,41.0,41.19,41.0,41.1,96026.0,38.8673,39.0474,38.8673,38.9621,96026.0
2019-01-18 09:50:00,41.1,41.12,40.96,40.98,34228.0,38.9621,38.9811,38.8294,38.8483,34228.0
2019-01-18 09:55:00,40.97,41.06,40.88,41.06,68382.0,38.8389,38.9242,38.7535,38.9242,68382.0
2019-01-18 10:00:00,41.04,41.06,40.83,41.0,72180.0,38.9052,38.9242,38.7061,38.8673,72180.0
2019-01-18 10:05:00,40.98,41.05,40.91,40.95,112494.0,38.8483,38.9147,38.782,38.8199,112494.0
2019-01-18 10:10:00,40.95,41.09,40.95,41.04,34652.0,38.8199,38.9526,38.8199,38.9052,34652.0
2019-01-18 10:15:00,41.07,41.52,41.07,41.24,175824.0,38.9337,39.3603,38.9337,39.0948,175824.0
2019-01-18 10:20:00,41.3,41.33,41.19,41.22,95566.0,39.1517,39.1801,39.0474,39.0759,95566.0
2019-01-18 10:25:00,41.25,41.25,41.03,41.08,38072.0,39.1043,39.1043,38.8957,38.9431,38072.0
2019-01-18 10:30:00,41.1,41.27,41.09,41.23,52624.0,38.9621,39.1233,38.9526,39.0853,52624.0
2019-01-18 10:35:00,41.23,41.3,41.16,41.16,44836.0,39.0853,39.1517,39.019,39.019,44836.0
2019-01-18 10:40:00,41.19,41.45,41.15,41.36,77320.0,39.0474,39.2939,39.0095,39.2086,77320.0
2019-01-18 10:45:00,41.41,41.52,41.35,41.35,90328.0,39.256,39.3603,39.1991,39.1991,90328.0
2019-01-18 10:50:00,41.35,41.49,41.31,41.49,40308.0,39.1991,39.3318,39.1612,39.3318,40308.0
2019-01-18 10:55:00,41.48,41.49,41.41,41.46,34384.0,39.3223,39.3318,39.256,39.3034,34384.0
2019-01-18 11:00:00,41.46,41.63,41.41,41.61,57580.0,39.3034,39.4645,39.256,39.4456,57580.0
2019-01-18 11:05:00,41.63,41.67,41.57,41.6,44948.0,39.4645,39.5025,39.4077,39.4361,44948.0
2019-01-18 11:10:00,41.6,41.61,41.53,41.54,14238.0,39.4361,39.4456,39.3697,39.3792,14238.0
2019-01-18 11:15:00,41.56,41.58,41.49,41.51,85148.0,39.3982,39.4171,39.3318,39.3508,85148.0
2019-01-18 11:20:00,41.54,41.59,41.48,41.56,28630.0,39.3792,39.4266,39.3223,39.3982,28630.0
2019-01-18 11:25:00,41.58,41.76,41.56,41.72,93070.0,39.4171,39.5878,39.3982,39.5499,93070.0
2019-01-18 11:30:00,41.72,41.8,41.66,41.72,43462.0,39.5499,39.6257,39.493,39.5499,43462.0
2019-01-18 11:35:00,41.7,41.81,41.7,41.81,12732.0,39.5309,39.6352,39.5309,39.6352,12732.0
2019-01-18 11:40:00,41.82,41.83,41.77,41.77,27222.0,39.6447,39.6541,39.5973,39.5973,27222.0
2019-01-18 11:45:00,41.78,41.84,41.76,41.79,42868.0,39.6067,39.6636,39.5878,39.6162,42868.0
2019-01-18 11:50:00,41.8,41.84,41.74,41.81,39990.0,39.6257,39.6636,39.5688,39.6352,39990.0
2019-01-18 11:55:00,41.81,41.95,41.77,41.95,56452.0,39.6352,39.7679,39.5973,39.7679,56452.0
2019-01-18 12:00:00,41.95,42.08,41.95,41.97,72248.0,39.7679,39.8911,39.7679,39.7869,72248.0
2019-01-18 12:05:00,41.97,41.97,41.85,41.88,45552.0,39.7869,39.7869,39.6731,39.7015,45552.0
2019-01-18 12:10:00,41.9,42.11,41.9,42.11,81396.0,39.7205,39.9196,39.7205,39.9196,81396.0
2019-01-18 12:15:00,42.12,42.19,42.02,42.06,84236.0,39.929,39.9954,39.8342,39.8722,84236.0
2019-01-18 12:20:00,42.09,42.15,42.05,42.14,51436.0,39.9006,39.9575,39.8627,39.948,51436.0
2019-01-18 12:25:00,42.15,42.22,42.15,42.17,51646.0,39.9575,40.0238,39.9575,39.9764,51646.0
2019-01-18 12:30:00,42.16,42.22,42.1,42.13,29762.0,39.967,40.0238,39.9101,39.9385,29762.0
2019-01-18 12:35:00,42.13,42.16,42.1,42.13,12554.0,39.9385,39.967,39.9101,39.9385,12554.0
2019-01-18 12:40:00,42.16,42.27,42.15,42.19,32806.0,39.967,40.0712,39.9575,39.9954,32806.0
2019-01-18 12:45:00,42.2,42.2,42.06,42.08,13576.0,40.0049,40.0049,39.8722,39.8911,13576.0
2019-01-18 12:50:00,42.08,42.14,42.02,42.09,61432.0,39.8911,39.948,39.8342,39.9006,61432.0
2019-01-18 12:55:00,42.11,42.18,42.1,42.16,43760.0,39.9196,39.9859,39.9101,39.967,43760.0
2019-01-18 13:00:00,42.15,42.21,42.08,42.1,30278.0,39.9575,40.0144,39.8911,39.9101,30278.0
2019-01-18 13:05:00,42.11,42.11,42.02,42.02,37710.0,39.9196,39.9196,39.8342,39.8342,37710.0
2019-01-18 13:10:00,42.01,42.01,41.95,42.01,48392.0,39.8248,39.8248,39.7679,39.8248,48392.0
2019-01-18 13:15:00,41.98,41.98,41.9,41.97,91284.0,39.7963,39.7963,39.7205,39.7869,91284.0
2019-01-18 13:20:00,41.99,42.06,41.98,42.03,13982.0,39.8058,39.8722,39.7963,39.8437,13982.0
2019-01-18 13:25:00,42.03,42.05,41.85,41.88,19414.0,39.8437,39.8627,39.6731,39.7015,19414.0
2019-01-18 13:30:00,41.89,41.93,41.75,41.82,36258.0,39.711,39.7489,39.5783,39.6447,36258.0
2019-01-18 13:35:00,41.8,41.85,41.8,41.82,27596.0,39.6257,39.6731,39.6257,39.6447,27596.0
2019-01-18 13:40:00,41.77,41.89,41.77,41.87,41060.0,39.5973,39.711,39.5973,39.6921,41060.0
2019-01-18 13:45:00,41.86,41.92,41.79,41.91,16042.0,39.6826,39.7395,39.6162,39.73,16042.0
2019-01-18 13:50:00,41.92,41.95,41.88,41.93,28648.0,39.7395,39.7679,39.7015,39.7489,28648.0
2019-01-18 13:55:00,41.91,42.05,41.91,42.03,45456.0,39.73,39.8627,39.73,39.8437,45456.0
2019-01-18 14:00:00,42.02,42.04,41.98,42.03,41288.0,39.8342,39.8532,39.7963,39.8437,41288.0
2019-01-18 14:05:00,42.01,42.05,41.95,42.04,19686.0,39.8248,39.8627,39.7679,39.8532,19686.0
2019-01-18 14:10:00,42.02,42.02,41.95,41.99,18510.0,39.8342,39.8342,39.7679,39.8058,18510.0
2019-01-18 14:15:00,41.98,42.02,41.86,41.88,32196.0,39.7963,39.8342,39.6826,39.7015,32196.0
2019-01-18 14:20:00,41.84,41.97,41.84,41.96,29400.0,39.6636,39.7869,39.6636,39.7774,29400.0
2019-01-18 14:25:00,41.93,41.94,41.79,41.87,11900.0,39.7489,39.7584,39.6162,39.6921,11900.0
2019-01-18 14:30:00,41.82,41.87,41.76,41.78,24690.0,39.6447,39.6921,39.5878,39.6067,24690.0
2019-01-18 14:35:00,41.77,41.79,41.71,41.73,22670.0,39.5973,39.6162,39.5404,39.5593,22670.0
2019-01-18 14:40:00,41.71,41.8,41.63,41.67,43574.0,39.5404,39.6257,39.4645,39.5025,43574.0
2019-01-18 14:45:00,41.69,41.8,41.66,41.79,22836.0,39.5214,39.6257,39.493,39.6162,22836.0
2019-01-18 14:50:00,41.77,41.85,41.77,41.85,4650.0,39.5973,39.6731,39.5973,39.6731,4650.0
2019-01-18 14:55:00,41.87,41.91,41.83,41.85,8552.0,39.6921,39.73,39.6541,39.6731,8552.0
2019-01-18 15:00:00,41.79,41.83,41.74,41.77,14820.0,39.6162,39.6541,39.5688,39.5973,14820.0
2019-01-18 15:05:00,41.79,41.82,41.75,41.77,6468.0,39.6162,39.6447,39.5783,39.5973,6468.0
2019-01-18 15:10:00,41.75,41.91,41.73,41.91,40478.0,39.5783,39.73,39.5593,39.73,40478.0
2019-01-18 15:15:00,41.91,41.94,41.87,41.92,18910.0,39.73,39.7584,39.6921,39.7395,18910.0
2019-01-18 15:20:00,41.93,41.93,41.81,41.84,9890.0,39.7489,39.7489,39.6352,39.6636,9890.0
2019-01-18 15:25:00,41.81,41.89,41.8,41.84,43230.0,39.6352,39.711,39.6257,39.6636,43230.0
2019-01-18 15:30:00,41.85,41.9,41.79,41.82,39998.0,39.6731,39.7205,39.6162,39.6447,39998.0
2019-01-18 15:35:00,41.83,41.93,41.83,41.92,27068.0,39.6541,39.7489,39.6541,39.7395,27068.0
2019-01-18 15:40:00,41.93,41.97,41.88,41.96,52158.0,39.7489,39.7869,39.7015,39.7774,52158.0
2019-01-18 15:45:00,41.95,42.02,41.83,41.84,75448.0,39.7679,39.8342,39.6541,39.6636,75448.0
2019-01-18 15:50:00,41.83,41.84,41.73,41.8,54644.0,39.6541,39.6636,39.5593,39.6257,54644.0
2019-01-18 15:55:00,41.8,42.11,41.8,42.06,108074.0,39.6257,39.9196,39.6257,39.8722,108074.0
2019-01-22 09:30:00,41.21,41.29,41.12,41.19,164016.0,39.0664,39.1422,38.9811,39.0474,164016.0
2019-01-22 09:35:00,41.18,41.35,41.18,41.31,197642.0,39.0379,39.1991,39.0379,39.1612,197642.0
2019-01-22 09:40:00,41.31,41.36,41.16,41.33,98248.0,39.1612,39.2086,39.019,39.1801,98248.0
2019-01-22 09:45:00,41.34,41.35,41.24,41.27,48428.0,39.1896,39.1991,39.0948,39.1233,48428.0
2019-01-22 09:50:00,41.24,41.27,41.19,41.27,51292.0,39.0948,39.1233,39.0474,39.1233,51292.0
2019-01-22 09:55:00,41.27,41.37,41.27,41.3,120638.0,39.1233,39.2181,39.1233,39.1517,120638.0
2019-01-22 10:00:00,41.29,41.29,41.13,41.16,59450.0,39.1422,39.1422,38.9905,39.019,59450.0
2019-01-22 10:05:00,41.17,41.17,40.9,40.96,130748.0,39.0285,39.0285,38.7725,38.8294,130748.0
2019-01-22 10:10:00,40.99,41.06,40.93,40.95,40452.0,38.8578,38.9242,38.8009,38.8199,40452.0
2019-01-22 10:15:00,40.96,41.17,40.95,41.1,33064.0,38.8294,39.0285,38.8199,38.9621,33064.0
2019-01-22 10:20:00,41.1,41.26,41.09,41.2,39134.0,38.9621,39.1138,38.9526,39.0569,39134.0
2019-01-22 10:25:00,41.22,41.28,41.16,41.23,35034.0,39.0759,39.1327,39.019,39.0853,35034.0
2019-01-22 10:30:00,41.24,41.38,41.2,41.38,11530.0,39.0948,39.2275,39.0569,39.2275,11530.0
2019-01-22 10:35:00,41.37,41.42,41.3,41.3,21322.0,39.2181,39.2655,39.1517,39.1517,21322.0
2019-01-22 10:40:00,41.27,41.32,41.15,41.17,24760.0,39.1233,39.1707,39.0095,39.0285,24760.0
2019-01-22 10:45:00,41.24,41.24,41.12,41.13,11800.0,39.0948,39.0948,38.9811,38.9905,11800.0
2019-01-22 10:50:00,41.13,41.28,41.13,41.19,27354.0,38.9905,39.1327,38.9905,39.0474,27354.0
2019-01-22 10:55:00,41.18,41.24,41.08,41.1,16034.0,39.0379,39.0948,38.9431,38.9621,16034.0
2019-01-22 11:00:00,41.07,41.13,41.01,41.12,20944.0,38.9337,38.9905,38.8768,38.9811,20944.0
2019-01-22 11:05:00,41.1,41.1,41.03,41.04,32584.0,38.9621,38.9621,38.8957,38.9052,32584.0
2019-01-22 11:10:00,41.05,41.11,40.98,41.07,39926.0,38.9147,38.9716,38.8483,38.9337,39926.0
2019-01-22 11:15:00,41.09,41.15,41.04,41.07,16312.0,38.9526,39.0095,38.9052,38.9337,16312.0
2019-01-22 11:20:00,41.09,41.16,41.06,41.12,18904.0,38.9526,39.019,38.9242,38.9811,18904.0
2019-01-22 11:25:00,41.13,41.14,41.03,41.03,10390.0,38.9905,39.0,38.8957,38.8957,10390.0
2019-01-22 11:30:00,41.05,41.12,41.0,41.1,11026.0,38.9147,38.9811,38.8673,38.9621,11026.0
2019-01-22 11:35:00,41.07,41.12,41.02,41.02,12334.0,38.9337,38.9811,38.8863,38.8863,12334.0
2019-01-22 11:40:00,41.0,41.0,40.67,40.78,97140.0,38.8673,38.8673,38.5545,38.6588,97140.0
2019-01-22 11:45:00,40.74,40.81,40.73,40.77,54360.0,38.6208,38.6872,38.6114,38.6493,54360.0
2019-01-22 11:50:00,40.76,40.77,40.62,40.62,34410.0,38.6398,38.6493,38.5071,38.5071,34410.0
2019-01-22 11:55:00,40.6,40.6,40.42,40.45,82208.0,38.4881,38.4881,38.3175,38.3459,82208.0
2019-01-22 12:00:00,40.46,40.51,40.35,40.46,114720.0,38.3554,38.4028,38.2511,38.3554,114720.0
2019-01-22 12:05:00,40.44,40.62,40.44,40.57,61626.0,38.3364,38.5071,38.3364,38.4597,61626.0
2019-01-22 12:10:00,40.56,40.6,40.52,40.56,28310.0,38.4502,38.4881,38.4123,38.4502,28310.0
2019-01-22 12:15:00,40.54,40.62,40.52,40.54,20748.0,38.4312,38.5071,38.4123,38.4312,20748.0
2019-01-22 12:20:00,40.58,40.58,40.5,40.56,9600.0,38.4692,38.4692,38.3933,38.4502,9600.0
2019-01-22 12:25:00,40.53,40.56,40.44,40.51,22242.0,38.4218,38.4502,38.3364,38.4028,22242.0
2019-01-22 12:30:00,40.51,40.56,40.46,40.5,18378.0,38.4028,38.4502,38.3554,38.3933,18378.0
2019-01-22 12:35:00,40.49,40.57,40.48,40.54,29592.0,38.3838,38.4597,38.3744,38.4312,29592.0
2019-01-22 12:40:00,40.5,40.58,40.5,40.58,7454.0,38.3933,38.4692,38.3933,38.4692,7454.0
2019-01-22 12:45:00,40.6,40.65,40.56,40.62,3300.0,38.4881,38.5355,38.4502,38.5071,3300.0
2019-01-22 12:50:00,40.62,40.63,40.6,40.6,7246.0,38.5071,38.5166,38.4881,38.4881,7246.0
2019-01-22 12:55:00,40.6,40.6,40.53,40.53,12790.0,38.4881,38.4881,38.4218,38.4218,12790.0
2019-01-22 13:00:00,40.51,40.51,40.16,40.16,60816.0,38.4028,38.4028,38.071,38.071,60816.0
2019-01-22 13:05:00,40.22,40.22,40.13,40.15,37930.0,38.1279,38.1279,38.0426,38.0615,37930.0
2019-01-22 13:10:00,40.14,40.14,39.98,40.06,108274.0,38.052,38.052,37.9004,37.9762,108274.0
2019-01-22 13:15:00,40.07,40.09,39.91,39.91,33904.0,37.9857,38.0046,37.834,37.834,33904.0
2019-01-22 13:20:00,39.91,40.13,39.9,40.05,60742.0,37.834,38.0426,37.8245,37.9667,60742.0
2019-01-22 13:25:00,40.09,40.15,40.07,40.1,28896.0,38.0046,38.0615,37.9857,38.0141,28896.0
2019-01-22 13:30:00,40.1,40.17,40.06,40.16,20558.0,38.0141,38.0805,37.9762,38.071,20558.0
2019-01-22 13:35:00,40.16,40.23,40.16,40.21,24124.0,38.071,38.1374,38.071,38.1184,24124.0
2019-01-22 13:40:00,40.18,40.22,40.09,40.09,10964.0,38.09,38.1279,38.0046,38.0046,10964.0
2019-01-22 13:45:00,40.1,40.18,40.08,40.17,6892.0,38.0141,38.09,37.9952,38.0805,6892.0
2019-01-22 13:50:00,40.24,40.27,40.19,40.22,31876.0,38.1468,38.1753,38.0994,38.1279,31876.0
2019-01-22 13:55:00,40.23,40.28,40.21,40.21,15730.0,38.1374,38.1848,38.1184,38.1184,15730.0
2019-01-22 14:00:00,40.2,40.2,40.08,40.08,14966.0,38.1089,38.1089,37.9952,37.9952,14966.0
2019-01-22 14:05:00,40.09,40.19,40.09,40.12,23184.0,38.0046,38.0994,38.0046,38.0331,23184.0
2019-01-22 14:10:00,40.1,40.16,40.09,40.09,15000.0,38.0141,38.071,38.0046,38.0046,15000.0
2019-01-22 14:15:00,40.09,40.18,40.09,40.16,6560.0,38.0046,38.09,38.0046,38.071,6560.0
2019-01-22 14:20:00,40.15,40.15,39.96,39.99,32508.0,38.0615,38.0615,37.8814,37.9098,32508.0
2019-01-22 14:25:00,40.01,40.05,39.99,39.99,17000.0,37.9288,37.9667,37.9098,37.9098,17000.0
2019-01-22 14:30:00,39.98,40.03,39.96,40.02,23600.0,37.9004,37.9478,37.8814,37.9383,23600.0
2019-01-22 14:35:00,40.02,40.05,39.85,39.92,50704.0,37.9383,37.9667,37.7771,37.8435,50704.0
2019-01-22 14:40:00,39.95,39.99,39.77,39.8,50632.0,37.8719,37.9098,37.7013,37.7297,50632.0
2019-01-22 14:45:00,39.77,39.87,39.7,39.72,54174.0,37.7013,37.7961,37.6349,37.6539,54174.0
2019-01-22 14:50:00,39.73,39.85,39.71,39.82,72084.0,37.6634,37.7771,37.6444,37.7487,72084.0
2019-01-22 14:55:00,39.83,39.96,39.83,39.96,32122.0,37.7582,37.8814,37.7582,37.8814,32122.0
2019-01-22 15:00:00,39.96,39.98,39.77,39.84,44984.0,37.8814,37.9004,37.7013,37.7676,44984.0
2019-01-22 15:05:00,39.82,39.85,39.68,39.73,36372.0,37.7487,37.7771,37.616,37.6634,36372.0
2019-01-22 15:10:00,39.77,39.88,39.72,39.84,58142.0,37.7013,37.8056,37.6539,37.7676,58142.0
2019-01-22 15:15:00,39.85,39.97,39.85,39.95,14756.0,37.7771,37.8909,37.7771,37.8719,14756.0
2019-01-22 15:20:00,39.96,40.13,39.96,40.13,77920.0,37.8814,38.0426,37.8814,38.0426,77920.0
2019-01-22 15:25:00,40.1,40.17,40.06,40.12,68676.0,38.0141,38.0805,37.9762,38.0331,68676.0
2019-01-22 15:30:00,40.11,40.11,39.88,39.88,55170.0,38.0236,38.0236,37.8056,37.8056,55170.0
2019-01-22 15:35:00,39.87,40.33,39.75,40.33,86100.0,37.7961,38.2322,37.6823,38.2322,86100.0
2019-01-22 15:40:00,40.34,40.49,40.2,40.21,141436.0,38.2416,38.3838,38.1089,38.1184,141436.0
2019-01-22 15:45:00,40.18,40.18,40.03,40.04,91186.0,38.09,38.09,37.9478,37.9572,91186.0
2019-01-22 15:50:00,40.07,40.14,39.96,40.0,48938.0,37.9857,38.052,37.8814,37.9193,48938.0
2019-01-22 15:55:00,39.99,40.56,39.96,40.56,120552.0,37.9098,38.4502,37.8814,38.4502,120552.0
2019-01-23 09:30:00,41.6,41.77,41.53,41.73,258348.0,39.4361,39.5973,39.3697,39.5593,258348.0
2019-01-23 09:35:00,41.76,41.87,41.75,41.78,271500.0,39.5878,39.6921,39.5783,39.6067,271500.0
2019-01-23 09:40:00,41.77,41.82,41.66,41.69,93550.0,39.5973,39.6447,39.493,39.5214,93550.0
2019-01-23 09:45:00,41.7,41.95,41.7,41.91,69678.0,39.5309,39.7679,39.5309,39.73,69678.0
2019-01-23 09:50:00,41.93,41.98,41.84,41.87,85156.0,39.7489,39.7963,39.6636,39.6921,85156.0
2019-01-23 09:55:00,41.91,41.96,41.83,41.83,64550.0,39.73,39.7774,39.6541,39.6541,64550.0
2019-01-23 10:00:00,41.87,41.91,41.73,41.91,35256.0,39.6921,39.73,39.5593,39.73,35256.0
2019-01-23 10:05:00,41.89,41.92,41.78,41.78,12214.0,39.711,39.7395,39.6067,39.6067,12214.0
2019-01-23 10:10:00,41.82,41.84,41.7,41.74,12738.0,39.6447,39.6636,39.5309,39.5688,12738.0
2019-01-23 10:15:00,41.73,41.74,41.48,41.48,31452.0,39.5593,39.5688,39.3223,39.3223,31452.0
2019-01-23 10:20:00,41.48,41.55,41.37,41.42,79902.0,39.3223,39.3887,39.2181,39.2655,79902.0
2019-01-23 10:25:00,41.42,41.45,41.25,41.3,39926.0,39.2655,39.2939,39.1043,39.1517,39926.0
2019-01-23 10:30:00,41.3,41.37,41.2,41.3,77528.0,39.1517,39.2181,39.0569,39.1517,77528.0
2019-01-23 10:35:00,41.3,41.35,41.23,41.25,34738.0,39.1517,39.1991,39.0853,39.1043,34738.0
2019-01-23 10:40:00,41.21,41.21,41.04,41.04,103488.0,39.0664,39.0664,38.9052,38.9052,103488.0
2019-01-23 10:45:00,41.02,41.16,41.02,41.09,48334.0,38.8863,39.019,38.8863,38.9526,48334.0
2019-01-23 10:50:00,41.06,41.09,40.93,41.02,131406.0,38.9242,38.9526,38.8009,38.8863,131406.0
2019-01-23 10:55:00,41.02,41.04,40.93,41.01,29900.0,38.8863,38.9052,38.8009,38.8768,29900.0
2019-01-23 11:00:00,41.02,41.09,40.97,41.09,31600.0,38.8863,38.9526,38.8389,38.9526,31600.0
2019-01-23 11:05:00,41.13,41.15,41.04,41.08,22400.0,38.9905,39.0095,38.9052,38.9431,22400.0
2019-01-23 11:10:00,41.12,41.22,41.1,41.11,34494.0,38.9811,39.0759,38.9621,38.9716,34494.0
2019-01-23 11:15:00,41.16,41.16,40.81,40.85,70748.0,39.019,39.019,38.6872,38.7251,70748.0
2019-01-23 11:20:00,40.88,40.88,40.68,40.68,46584.0,38.7535,38.7535,38.564,38.564,46584.0
2019-01-23 11:25:00,40.71,40.79,40.58,40.79,49436.0,38.5924,38.6682,38.4692,38.6682,49436.0
2019-01-23 11:30:00,40.8,40.84,40.7,40.84,28144.0,38.6777,38.7156,38.5829,38.7156,28144.0
2019-01-23 11:35:00,40.84,40.85,40.72,40.79,15900.0,38.7156,38.7251,38.6019,38.6682,15900.0
2019-01-23 11:40:00,40.75,40.77,40.63,40.63,16400.0,38.6303,38.6493,38.5166,38.5166,16400.0
2019-01-23 11:45:00,40.65,40.69,40.43,40.43,56564.0,38.5355,38.5734,38.327,38.327,56564.0
2019-01-23 11:50:00,40.49,40.49,40.29,40.33,64392.0,38.3838,38.3838,38.1942,38.2322,64392.0
2019-01-23 11:55:00,40.35,40.38,40.22,40.33,43812.0,38.2511,38.2796,38.1279,38.2322,43812.0
2019-01-23 12:00:00,40.32,40.41,40.22,40.38,29820.0,38.2227,38.308,38.1279,38.2796,29820.0
2019-01-23 12:05:00,40.34,40.39,40.01,40.13,62166.0,38.2416,38.289,37.9288,38.0426,62166.0
2019-01-23 12:10:00,40.16,40.24,40.1,40.21,77220.0,38.071,38.1468,38.0141,38.1184,77220.0
2019-01-23 12:15:00,40.19,40.19,40.06,40.17,47314.0,38.0994,38.0994,37.9762,38.0805,47314.0
2019-01-23 12:20:00,40.17,40.38,40.13,40.35,43722.0,38.0805,38.2796,38.0426,38.2511,43722.0
2019-01-23 12:25:00,40.35,40.49,40.34,40.46,50028.0,38.2511,38.3838,38.2416,38.3554,50028.0
2019-01-23 12:30:00,40.4,40.59,40.38,40.53,61280.0,38.2985,38.4786,38.2796,38.4218,61280.0
2019-01-23 12:35:00,40.52,40.55,40.43,40.49,25500.0,38.4123,38.4407,38.327,38.3838,25500.0
2019-01-23 12:40:00,40.49,40.56,40.45,40.56,17966.0,38.3838,38.4502,38.3459,38.4502,17966.0
2019-01-23 12:45:00,40.61,40.7,40.6,40.68,43546.0,38.4976,38.5829,38.4881,38.564,43546.0
2019-01-23 12:50:00,40.67,40.74,40.62,40.68,33930.0,38.5545,38.6208,38.5071,38.564,33930.0
2019-01-23 12:55:00,40.66,40.83,40.63,40.78,32312.0,38.545,38.7061,38.5166,38.6588,32312.0
2019-01-23 13:00:00,40.77,40.77,40.6,40.62,47810.0,38.6493,38.6493,38.4881,38.5071,47810.0
2019-01-23 13:05:00,40.6,40.77,40.52,40.77,9128.0,38.4881,38.6493,38.4123,38.6493,9128.0
2019-01-23 13:10:00,40.76,40.79,40.65,40.65,18670.0,38.6398,38.6682,38.5355,38.5355,18670.0
2019-01-23 13:15:00,40.67,40.88,40.67,40.79,75700.0,38.5545,38.7535,38.5545,38.6682,75700.0
2019-01-23 13:20:00,40.82,40.87,40.81,40.83,35594.0,38.6967,38.7441,38.6872,38.7061,35594.0
2019-01-23 13:25:00,40.82,40.85,40.74,40.74,6404.0,38.6967,38.7251,38.6208,38.6208,6404.0
2019-01-23 13:30:00,40.74,40.93,40.74,40.87,47946.0,38.6208,38.8009,38.6208,38.7441,47946.0
2019-01-23 13:35:00,40.89,40.94,40.89,40.89,16368.0,38.763,38.8104,38.763,38.763,16368.0
2019-01-23 13:40:00,40.88,40.96,40.83,40.95,37390.0,38.7535,38.8294,38.7061,38.8199,37390.0
2019-01-23 13:45:00,40.96,41.0,40.94,40.95,34998.0,38.8294,38.8673,38.8104,38.8199,34998.0
2019-01-23 13:50:00,40.95,40.99,40.86,40.98,48382.0,38.8199,38.8578,38.7346,38.8483,48382.0
2019-01-23 13:55:00,40.96,41.02,40.88,40.94,79000.0,38.8294,38.8863,38.7535,38.8104,79000.0
2019-01-23 14:00:00,41.0,41.22,40.97,41.19,63544.0,38.8673,39.0759,38.8389,39.0474,63544.0
2019-01-23 14:05:00,41.19,41.2,41.14,41.14,32412.0,39.0474,39.0569,39.0,39.0,32412.0
2019-01-23 14:10:00,41.14,41.14,41.14,41.14,0.0,39.0,39.0,39.0,39.0,0.0
2019-01-23 14:15:00,41.01,41.01,40.88,40.93,10000.0,38.8768,38.8768,38.7535,38.8009,10000.0
2019-01-23 14:20:00,40.92,41.13,40.92,41.12,19224.0,38.7915,38.9905,38.7915,38.9811,19224.0
2019-01-23 14:25:00,41.11,41.19,41.06,41.13,18330.0,38.9716,39.0474,38.9242,38.9905,18330.0
2019-01-23 14:30:00,41.1,41.1,40.92,41.08,59892.0,38.9621,38.9621,38.7915,38.9431,59892.0
2019-01-23 14:35:00,41.12,41.13,40.96,41.01,11760.0,38.9811,38.9905,38.8294,38.8768,11760.0
2019-01-23 14:40:00,40.97,40.99,40.85,40.85,18560.0,38.8389,38.8578,38.7251,38.7251,18560.0
2019-01-23 14:45:00,40.85,40.88,40.77,40.88,19170.0,38.7251,38.7535,38.6493,38.7535,19170.0
2019-01-23 14:50:00,40.92,41.01,40.92,40.95,8000.0,38.7915,38.8768,38.7915,38.8199,8000.0
2019-01-23 14:55:00,40.94,41.01,40.91,41.01,4682.0,38.8104,38.8768,38.782,38.8768,4682.0
2019-01-23 15:00:00,40.99,41.13,40.99,41.12,16650.0,38.8578,38.9905,38.8578,38.9811,16650.0
2019-01-23 15:05:00,41.15,41.2,41.0,41.03,51550.0,39.0095,39.0569,38.8673,38.8957,51550.0
2019-01-23 15:10:00,41.02,41.16,41.02,41.13,12600.0,38.8863,39.019,38.8863,38.9905,12600.0
2019-01-23 15:15:00,41.16,41.34,41.16,41.34,57846.0,39.019,39.1896,39.019,39.1896,57846.0
2019-01-23 15:20:00,41.31,41.46,41.31,41.34,26682.0,39.1612,39.3034,39.1612,39.1896,26682.0
2019-01-23 15:25:00,41.33,41.37,41.27,41.32,26200.0,39.1801,39.2181,39.1233,39.1707,26200.0
2019-01-23 15:30:00,41.35,41.35,41.21,41.24,16988.0,39.1991,39.1991,39.0664,39.0948,16988.0
2019-01-23 15:35:00,41.21,41.31,41.21,41.24,13802.0,39.0664,39.1612,39.0664,39.0948,13802.0
2019-01-23 15:40:00,41.29,41.34,41.28,41.29,20552.0,39.1422,39.1896,39.1327,39.1422,20552.0
2019-01-23 15:45:00,41.27,41.35,41.22,41.34,46406.0,39.1233,39.1991,39.0759,39.1896,46406.0
2019-01-23 15:50:00,41.34,41.34,41.21,41.26,13316.0,39.1896,39.1896,39.0664,39.1138,13316.0
2019-01-23 15:55:00,41.26,41.43,41.25,41.37,104400.0,39.1138,39.2749,39.1043,39.2181,104400.0
2019-01-24 09:30:00,41.22,41.26,41.1,41.16,42668.0,39.0759,39.1138,38.9621,39.019,42668.0
2019-01-24 09:35:00,41.13,41.26,40.91,40.94,63204.0,38.9905,39.1138,38.782,38.8104,63204.0
2019-01-24 09:40:00,40.9,40.9,40.73,40.85,33760.0,38.7725,38.7725,38.6114,38.7251,33760.0
2019-01-24 09:45:00,40.85,41.17,40.85,41.04,49342.0,38.7251,39.0285,38.7251,38.9052,49342.0
2019-01-24 09:50:00,40.97,41.11,40.97,41.03,19540.0,38.8389,38.9716,38.8389,38.8957,19540.0
2019-01-24 09:55:00,41.05,41.05,40.85,40.92,20194.0,38.9147,38.9147,38.7251,38.7915,20194.0
2019-01-24 10:00:00,40.9,40.97,40.81,40.89,9500.0,38.7725,38.8389,38.6872,38.763,9500.0
2019-01-24 10:05:00,40.89,41.1,40.89,41.08,32274.0,38.763,38.9621,38.763,38.9431,32274.0
2019-01-24 10:10:00,41.07,41.3,41.07,41.3,22572.0,38.9337,39.1517,38.9337,39.1517,22572.0
2019-01-24 10:15:00,41.32,41.47,41.32,41.42,74344.0,39.1707,39.3129,39.1707,39.2655,74344.0
2019-01-24 10:20:00,41.45,41.48,41.35,41.47,33052.0,39.2939,39.3223,39.1991,39.3129,33052.0
2019-01-24 10:25:00,41.46,41.6,41.37,41.56,40098.0,39.3034,39.4361,39.2181,39.3982,40098.0
2019-01-24 10:30:00,41.57,41.59,41.47,41.47,32856.0,39.4077,39.4266,39.3129,39.3129,32856.0
2019-01-24 10:35:00,41.43,41.45,41.33,41.45,22684.0,39.2749,39.2939,39.1801,39.2939,22684.0
2019-01-24 10:40:00,41.47,41.47,41.35,41.42,9214.0,39.3129,39.3129,39.1991,39.2655,9214.0
2019-01-24 10:45:00,41.37,41.38,41.19,41.19,21140.0,39.2181,39.2275,39.0474,39.0474,21140.0
2019-01-24 10:50:00,41.19,41.24,41.1,41.13,24476.0,39.0474,39.0948,38.9621,38.9905,24476.0
2019-01-24 10:55:00,41.17,41.27,41.16,41.24,19000.0,39.0285,39.1233,39.019,39.0948,19000.0
2019-01-24 11:00:00,41.21,41.33,41.18,41.31,12066.0,39.0664,39.1801,39.0379,39.1612,12066.0
2019-01-24 11:05:00,41.27,41.27,41.22,41.26,7300.0,39.1233,39.1233,39.0759,39.1138,7300.0
2019-01-24 11:10:00,41.29,41.29,40.93,41.01,40090.0,39.1422,39.1422,38.8009,38.8768,40090.0
2019-01-24 11:15:00,40.97,41.1,40.97,40.99,15116.0,38.8389,38.9621,38.8389,38.8578,15116.0
2019-01-24 11:20:00,40.91,41.05,40.88,41.02,18396.0,38.782,38.9147,38.7535,38.8863,18396.0
2019-01-24 11:25:00,41.04,41.1,41.01,41.1,16164.0,38.9052,38.9621,38.8768,38.9621,16164.0
2019-01-24 11:30:00,41.07,41.13,40.99,41.07,33400.0,38.9337,38.9905,38.8578,38.9337,33400.0
2019-01-24 11:35:00,41.1,41.32,41.1,41.31,16114.0,38.9621,39.1707,38.9621,39.1612,16114.0
2019-01-24 11:40:00,41.35,41.35,41.3,41.32,17476.0,39.1991,39.1991,39.1517,39.1707,17476.0
2019-01-24 11:45:00,41.4,41.51,41.34,41.45,30476.0,39.2465,39.3508,39.1896,39.2939,30476.0
2019-01-24 11:50:00,41.42,41.43,41.31,41.36,8150.0,39.2655,39.2749,39.1612,39.2086,8150.0
2019-01-24 11:55:00,41.4,41.44,41.34,41.44,6144.0,39.2465,39.2844,39.1896,39.2844,6144.0
2019-01-24 12:00:00,41.42,41.42,41.3,41.3,10698.0,39.2655,39.2655,39.1517,39.1517,10698.0
2019-01-24 12:05:00,41.26,41.27,41.24,41.24,3666.0,39.1138,39.1233,39.0948,39.0948,3666.0
2019-01-24 12:10:00,41.2,41.2,41.13,41.13,3250.0,39.0569,39.0569,38.9905,38.9905,3250.0
2019-01-24 12:15:00,41.19,41.19,41.15,41.17,2600.0,39.0474,39.0474,39.0095,39.0285,2600.0
2019-01-24 12:20:00,41.15,41.17,41.06,41.08,9412.0,39.0095,39.0285,38.9242,38.9431,9412.0
2019-01-24 12:25:00,41.11,41.13,41.08,41.08,4390.0,38.9716,38.9905,38.9431,38.9431,4390.0
2019-01-24 12:30:00,41.06,41.13,41.06,41.1,8056.0,38.9242,38.9905,38.9242,38.9621,8056.0
2019-01-24 12:35:00,41.1,41.1,40.94,41.0,24202.0,38.9621,38.9621,38.8104,38.8673,24202.0
2019-01-24 12:40:00,40.99,41.01,40.99,40.99,3860.0,38.8578,38.8768,38.8578,38.8578,3860.0
2019-01-24 12:45:00,41.02,41.05,40.98,40.99,81536.0,38.8863,38.9147,38.8483,38.8578,81536.0
2019-01-24 12:50:00,40.96,40.96,40.82,40.88,38366.0,38.8294,38.8294,38.6967,38.7535,38366.0
2019-01-24 12:55:00,40.88,40.94,40.88,40.94,17540.0,38.7535,38.8104,38.7535,38.8104,17540.0
2019-01-24 13:00:00,40.95,40.98,40.79,40.84,21622.0,38.8199,38.8483,38.6682,38.7156,21622.0
2019-01-24 13:05:00,40.87,40.88,40.83,40.85,5800.0,38.7441,38.7535,38.7061,38.7251,5800.0
2019-01-24 13:10:00,40.8,40.8,40.58,40.7,137468.0,38.6777,38.6777,38.4692,38.5829,137468.0
2019-01-24 13:15:00,40.69,40.69,40.55,40.68,18632.0,38.5734,38.5734,38.4407,38.564,18632.0
2019-01-24 13:20:00,40.66,40.69,40.63,40.63,13062.0,38.545,38.5734,38.5166,38.5166,13062.0
2019-01-24 13:25:00,40.6,40.7,40.57,40.67,48816.0,38.4881,38.5829,38.4597,38.5545,48816.0
2019-01-24 13:30:00,40.65,40.81,40.65,40.79,40990.0,38.5355,38.6872,38.5355,38.6682,40990.0
2019-01-24 13:35:00,40.81,40.82,40.77,40.77,56394.0,38.6872,38.6967,38.6493,38.6493,56394.0
2019-01-24 13:40:00,40.82,40.82,40.61,40.65,16800.0,38.6967,38.6967,38.4976,38.5355,16800.0
2019-01-24 13:45:00,40.61,40.77,40.6,40.76,19280.0,38.4976,38.6493,38.4881,38.6398,19280.0
2019-01-24 13:50:00,40.8,40.89,40.77,40.87,29190.0,38.6777,38.763,38.6493,38.7441,29190.0
2019-01-24 13:55:00,40.89,40.93,40.84,40.87,17530.0,38.763,38.8009,38.7156,38.7441,17530.0
2019-01-24 14:00:00,40.84,40.84,40.77,40.82,18048.0,38.7156,38.7156,38.6493,38.6967,18048.0
2019-01-24 14:05:00,40.85,40.97,40.84,40.9,62200.0,38.7251,38.8389,38.7156,38.7725,62200.0
2019-01-24 14:10:00,40.9,40.92,40.85,40.91,7582.0,38.7725,38.7915,38.7251,38.782,7582.0
2019-01-24 14:15:00,40.9,40.95,40.88,40.9,18252.0,38.7725,38.8199,38.7535,38.7725,18252.0
2019-01-24 14:20:00,40.9,40.99,40.84,40.85,56268.0,38.7725,38.8578,38.7156,38.7251,56268.0
2019-01-24 14:25:00,40.86,40.95,40.86,40.92,28990.0,38.7346,38.8199,38.7346,38.7915,28990.0
2019-01-24 14:30:00,40.93,40.94,40.84,40.94,28832.0,38.8009,38.8104,38.7156,38.8104,28832.0
2019-01-24 14:35:00,40.92,41.15,40.92,41.1,54324.0,38.7915,39.0095,38.7915,38.9621,54324.0
2019-01-24 14:40:00,41.11,41.12,41.04,41.06,28300.0,38.9716,38.9811,38.9052,38.9242,28300.0
2019-01-24 14:45:00,41.09,41.09,41.05,41.05,12000.0,38.9526,38.9526,38.9147,38.9147,12000.0
2019-01-24 14:50:00,41.06,41.1,41.05,41.08,27704.0,38.9242,38.9621,38.9147,38.9431,27704.0
2019-01-24 14:55:00,41.12,41.12,41.05,41.08,4900.0,38.9811,38.9811,38.9147,38.9431,4900.0
2019-01-24 15:00:00,41.06,41.1,41.06,41.09,26000.0,38.9242,38.9621,38.9242,38.9526,26000.0
2019-01-24 15:05:00,41.12,41.19,41.12,41.17,51820.0,38.9811,39.0474,38.9811,39.0285,51820.0
2019-01-24 15:10:00,41.12,41.26,41.12,41.22,42618.0,38.9811,39.1138,38.9811,39.0759,42618.0
2019-01-24 15:15:00,41.23,41.27,41.17,41.17,38492.0,39.0853,39.1233,39.0285,39.0285,38492.0
2019-01-24 15:20:00,41.16,41.18,41.13,41.17,6470.0,39.019,39.0379,38.9905,39.0285,6470.0
2019-01-24 15:25:00,41.17,41.21,41.16,41.18,9436.0,39.0285,39.0664,39.019,39.0379,9436.0
2019-01-24 15:30:00,41.14,41.14,41.06,41.07,19344.0,39.0,39.0,38.9242,38.9337,19344.0
2019-01-24 15:35:00,41.1,41.12,41.08,41.09,6964.0,38.9621,38.9811,38.9431,38.9526,6964.0
2019-01-24 15:40:00,41.06,41.07,41.02,41.06,9710.0,38.9242,38.9337,38.8863,38.9242,9710.0
2019-01-24 15:45:00,41.08,41.13,41.08,41.1,18210.0,38.9431,38.9905,38.9431,38.9621,18210.0
2019-01-24 15:50:00,41.12,41.2,41.1,41.19,18264.0,38.9811,39.0569,38.9621,39.0474,18264.0
2019-01-24 15:55:00,41.2,41.29,41.17,41.23,169018.0,39.0569,39.1422,39.0285,39.0853,169018.0
2019-01-25 09:30:00,42.2,42.26,42.02,42.02,153382.0,40.0049,40.0618,39.8342,39.8342,153382.0
2019-01-25 09:35:00,42.02,42.1,41.98,42.07,46064.0,39.8342,39.9101,39.7963,39.8816,46064.0
2019-01-25 09:40:00,42.12,42.21,42.01,42.09,72858.0,39.929,40.0144,39.8248,39.9006,72858.0
2019-01-25 09:45:00,42.13,42.19,42.06,42.16,25596.0,39.9385,39.9954,39.8722,39.967,25596.0
2019-01-25 09:50:00,42.17,42.33,42.17,42.23,61622.0,39.9764,40.1281,39.9764,40.0333,61622.0
2019-01-25 09:55:00,42.24,42.27,42.15,42.27,27442.0,40.0428,40.0712,39.9575,40.0712,27442.0
2019-01-25 10:00:00,42.3,42.41,42.3,42.35,48442.0,40.0997,40.204,40.0997,40.1471,48442.0
2019-01-25 10:05:00,42.35,42.49,42.35,42.48,23344.0,40.1471,40.2798,40.1471,40.2703,23344.0
2019-01-25 10:10:00,42.48,42.59,42.44,42.58,73236.0,40.2703,40.3746,40.2324,40.3651,73236.0
2019-01-25 10:15:00,42.6,42.63,42.54,42.55,18446.0,40.3841,40.4125,40.3272,40.3367,18446.0
2019-01-25 10:20:00,42.54,42.56,42.47,42.49,37348.0,40.3272,40.3462,40.2608,40.2798,37348.0
2019-01-25 10:25:00,42.52,42.59,42.51,42.56,39542.0,40.3082,40.3746,40.2988,40.3462,39542.0
2019-01-25 10:30:00,42.56,42.68,42.37,42.52,73746.0,40.3462,40.4599,40.166,40.3082,73746.0
2019-01-25 10:35:00,42.51,42.7,42.51,42.67,45800.0,40.2988,40.4789,40.2988,40.4504,45800.0
2019-01-25 10:40:00,42.68,42.73,42.62,42.72,18066.0,40.4599,40.5073,40.403,40.4978,18066.0
2019-01-25 10:45:00,42.74,42.76,42.65,42.69,84428.0,40.5168,40.5358,40.4315,40.4694,84428.0
2019-01-25 10:50:00,42.7,42.7,42.63,42.67,18940.0,40.4789,40.4789,40.4125,40.4504,18940.0
2019-01-25 10:55:00,42.65,42.66,42.63,42.65,102908.0,40.4315,40.441,40.4125,40.4315,102908.0
2019-01-25 11:00:00,42.68,42.7,42.53,42.58,31426.0,40.4599,40.4789,40.3177,40.3651,31426.0
2019-01-25 11:05:00,42.56,42.65,42.55,42.62,3390.0,40.3462,40.4315,40.3367,40.403,3390.0
2019-01-25 11:10:00,42.62,42.62,42.45,42.49,9924.0,40.403,40.403,40.2419,40.2798,9924.0
2019-01-25 11:15:00,42.49,42.49,42.41,42.41,75766.0,40.2798,40.2798,40.204,40.204,75766.0
2019-01-25 11:20:00,42.42,42.42,42.27,42.31,57154.0,40.2134,40.2134,40.0712,40.1092,57154.0
2019-01-25 11:25:00,42.3,42.31,42.21,42.27,48006.0,40.0997,40.1092,40.0144,40.0712,48006.0
2019-01-25 11:30:00,42.28,42.35,42.27,42.31,48342.0,40.0807,40.1471,40.0712,40.1092,48342.0
2019-01-25 11:35:00,42.3,42.31,42.27,42.27,14080.0,40.0997,40.1092,40.0712,40.0712,14080.0
2019-01-25 11:40:00,42.3,42.43,42.29,42.43,13110.0,40.0997,40.2229,40.0902,40.2229,13110.0
2019-01-25 11:45:00,42.4,42.41,42.34,42.4,57656.0,40.1945,40.204,40.1376,40.1945,57656.0
2019-01-25 11:50:00,42.39,42.42,42.38,42.42,5260.0,40.185,40.2134,40.1755,40.2134,5260.0
2019-01-25 11:55:00,42.41,42.42,42.38,42.4,5912.0,40.204,40.2134,40.1755,40.1945,5912.0
2019-01-25 12:00:00,42.36,42.41,42.32,42.41,26334.0,40.1566,40.204,40.1186,40.204,26334.0
2019-01-25 12:05:00,42.38,42.41,42.36,42.36,12100.0,40.1755,40.204,40.1566,40.1566,12100.0
2019-01-25 12:10:00,42.36,42.37,42.24,42.24,8402.0,40.1566,40.166,40.0428,40.0428,8402.0
2019-01-25 12:15:00,42.3,42.33,42.29,42.3,14318.0,40.0997,40.1281,40.0902,40.0997,14318.0
2019-01-25 12:20:00,42.32,42.34,42.26,42.34,61498.0,40.1186,40.1376,40.0618,40.1376,61498.0
2019-01-25 12:25:00,42.4,42.57,42.4,42.51,54292.0,40.1945,40.3556,40.1945,40.2988,54292.0
2019-01-25 12:30:00,42.5,42.52,42.41,42.47,38464.0,40.2893,40.3082,40.204,40.2608,38464.0
2019-01-25 12:35:00,42.43,42.47,42.4,42.47,15876.0,40.2229,40.2608,40.1945,40.2608,15876.0
2019-01-25 12:40:00,42.48,42.49,42.24,42.24,30074.0,40.2703,40.2798,40.0428,40.0428,30074.0
2019-01-25 12:45:00,42.2,42.21,41.98,42.0,63092.0,40.0049,40.0144,39.7963,39.8153,63092.0
2019-01-25 12:50:00,42.02,42.05,41.83,41.91,29510.0,39.8342,39.8627,39.6541,39.73,29510.0
2019-01-25 12:55:00,41.89,42.07,41.89,42.06,21318.0,39.711,39.8816,39.711,39.8722,21318.0
2019-01-25 13:00:00,42.07,42.17,42.07,42.1,46026.0,39.8816,39.9764,39.8816,39.9101,46026.0
2019-01-25 13:05:00,42.1,42.13,42.02,42.13,24920.0,39.9101,39.9385,39.8342,39.9385,24920.0
2019-01-25 13:10:00,42.07,42.09,42.0,42.08,28004.0,39.8816,39.9006,39.8153,39.8911,28004.0
2019-01-25 13:15:00,42.08,42.13,42.05,42.07,12156.0,39.8911,39.9385,39.8627,39.8816,12156.0
2019-01-25 13:20:00,42.1,42.23,42.07,42.19,20600.0,39.9101,40.0333,39.8816,39.9954,20600.0
2019-01-25 13:25:00,42.21,42.22,42.15,42.2,16402.0,40.0144,40.0238,39.9575,40.0049,16402.0
2019-01-25 13:30:00,42.2,42.24,42.18,42.22,37522.0,40.0049,40.0428,39.9859,40.0238,37522.0
2019-01-25 13:35:00,42.23,42.27,42.1,42.18,43180.0,40.0333,40.0712,39.9101,39.9859,43180.0
2019-01-25 13:40:00,42.19,42.24,42.16,42.24,24860.0,39.9954,40.0428,39.967,40.0428,24860.0
2019-01-25 13:45:00,42.25,42.28,42.23,42.27,22504.0,40.0523,40.0807,40.0333,40.0712,22504.0
2019-01-25 13:50:00,42.27,42.27,42.21,42.22,21438.0,40.0712,40.0712,40.0144,40.0238,21438.0
2019-01-25 13:55:00,42.24,42.25,42.22,42.24,8708.0,40.0428,40.0523,40.0238,40.0428,8708.0
2019-01-25 14:00:00,42.24,42.25,42.16,42.24,22900.0,40.0428,40.0523,39.967,40.0428,22900.0
2019-01-25 14:05:00,42.27,42.29,42.27,42.27,22778.0,40.0712,40.0902,40.0712,40.0712,22778.0
2019-01-25 14:10:00,42.27,42.27,42.21,42.26,10400.0,40.0712,40.0712,40.0144,40.0618,10400.0
2019-01-25 14:15:00,42.27,42.33,42.14,42.24,47518.0,40.0712,40.1281,39.948,40.0428,47518.0
2019-01-25 14:20:00,42.24,42.24,42.02,42.1,54088.0,40.0428,40.0428,39.8342,39.9101,54088.0
2019-01-25 14:25:00,42.12,42.12,41.94,41.98,61524.0,39.929,39.929,39.7584,39.7963,61524.0
2019-01-25 14:30:00,41.98,42.05,41.96,42.0,94482.0,39.7963,39.8627,39.7774,39.8153,94482.0
2019-01-25 14:35:00,41.97,42.07,41.97,42.07,42024.0,39.7869,39.8816,39.7869,39.8816,42024.0
2019-01-25 14:40:00,42.07,42.19,42.06,42.16,32276.0,39.8816,39.9954,39.8722,39.967,32276.0
2019-01-25 14:45:00,42.15,42.21,42.13,42.13,32996.0,39.9575,40.0144,39.9385,39.9385,32996.0
2019-01-25 14:50:00,42.1,42.2,42.07,42.2,56590.0,39.9101,40.0049,39.8816,40.0049,56590.0
2019-01-25 14:55:00,42.17,42.25,42.13,42.18,50808.0,39.9764,40.0523,39.9385,39.9859,50808.0
2019-01-25 15:00:00,42.14,42.21,42.12,42.18,23728.0,39.948,40.0144,39.929,39.9859,23728.0
2019-01-25 15:05:00,42.15,42.16,42.07,42.1,17050.0,39.9575,39.967,39.8816,39.9101,17050.0
2019-01-25 15:10:00,42.12,42.12,42.1,42.1,1574.0,39.929,39.929,39.9101,39.9101,1574.0
2019-01-25 15:15:00,42.15,42.18,42.13,42.15,37698.0,39.9575,39.9859,39.9385,39.9575,37698.0
2019-01-25 15:20:00,42.15,42.16,42.1,42.1,15230.0,39.9575,39.967,39.9101,39.9101,15230.0
2019-01-25 15:25:00,42.1,42.1,41.96,41.98,55574.0,39.9101,39.9101,39.7774,39.7963,55574.0
2019-01-25 15:30:00,41.97,41.97,41.84,41.92,91372.0,39.7869,39.7869,39.6636,39.7395,91372.0
2019-01-25 15:35:00,41.91,42.01,41.85,42.0,46624.0,39.73,39.8248,39.6731,39.8153,46624.0
2019-01-25 15:40:00,41.99,42.13,41.96,42.05,58868.0,39.8058,39.9385,39.7774,39.8627,58868.0
2019-01-25 15:45:00,42.09,42.13,42.05,42.12,33892.0,39.9006,39.9385,39.8627,39.929,33892.0
2019-01-25 15:50:00,42.1,42.1,42.01,42.02,15110.0,39.9101,39.9101,39.8248,39.8342,15110.0
2019-01-25 15:55:00,42.02,42.13,41.99,42.09,192106.0,39.8342,39.9385,39.8058,39.9006,192106.0
2019-01-28 09:30:00,40.81,40.81,40.45,40.56,208150.0,38.6872,38.6872,38.3459,38.4502,208150.0
2019-01-28 09:35:00,40.57,40.59,40.32,40.35,90152.0,38.4597,38.4786,38.2227,38.2511,90152.0
2019-01-28 09:40:00,40.32,40.43,40.27,40.43,36872.0,38.2227,38.327,38.1753,38.327,36872.0
2019-01-28 09:45:00,40.41,40.5,40.38,40.4,30438.0,38.308,38.3933,38.2796,38.2985,30438.0
2019-01-28 09:50:00,40.29,40.35,40.13,40.2,58268.0,38.1942,38.2511,38.0426,38.1089,58268.0
2019-01-28 09:55:00,40.2,40.39,40.16,40.37,27972.0,38.1089,38.289,38.071,38.2701,27972.0
2019-01-28 10:00:00,40.34,40.34,40.17,40.22,48826.0,38.2416,38.2416,38.0805,38.1279,48826.0
2019-01-28 10:05:00,40.22,40.46,40.22,40.4,47854.0,38.1279,38.3554,38.1279,38.2985,47854.0
2019-01-28 10:10:00,40.4,40.41,40.22,40.22,36866.0,38.2985,38.308,38.1279,38.1279,36866.0
2019-01-28 10:15:00,40.2,40.45,40.2,40.45,30872.0,38.1089,38.3459,38.1089,38.3459,30872.0
2019-01-28 10:20:00,40.4,40.63,40.4,40.57,53390.0,38.2985,38.5166,38.2985,38.4597,53390.0
2019-01-28 10:25:00,40.57,40.66,40.52,40.62,38542.0,38.4597,38.545,38.4123,38.5071,38542.0
2019-01-28 10:30:00,40.59,40.65,40.58,40.63,10108.0,38.4786,38.5355,38.4692,38.5166,10108.0
2019-01-28 10:35:00,40.63,40.64,40.54,40.54,21998.0,38.5166,38.526,38.4312,38.4312,21998.0
2019-01-28 10:40:00,40.54,40.8,40.53,40.76,74852.0,38.4312,38.6777,38.4218,38.6398,74852.0
2019-01-28 10:45:00,40.76,40.76,40.57,40.57,22888.0,38.6398,38.6398,38.4597,38.4597,22888.0
2019-01-28 10:50:00,40.5,40.68,40.46,40.68,21888.0,38.3933,38.564,38.3554,38.564,21888.0
2019-01-28 10:55:00,40.63,40.63,40.46,40.46,15280.0,38.5166,38.5166,38.3554,38.3554,15280.0
2019-01-28 11:00:00,40.4,40.5,40.29,40.3,48080.0,38.2985,38.3933,38.1942,38.2037,48080.0
2019-01-28 11:05:00,40.3,40.41,40.29,40.41,24930.0,38.2037,38.308,38.1942,38.308,24930.0
2019-01-28 11:10:00,40.38,40.61,40.35,40.6,22634.0,38.2796,38.4976,38.2511,38.4881,22634.0
2019-01-28 11:15:00,40.59,40.59,40.43,40.43,3000.0,38.4786,38.4786,38.327,38.327,3000.0
2019-01-28 11:20:00,40.48,40.57,40.42,40.51,14676.0,38.3744,38.4597,38.3175,38.4028,14676.0
2019-01-28 11:25:00,40.52,40.6,40.5,40.51,4022.0,38.4123,38.4881,38.3933,38.4028,4022.0
2019-01-28 11:30:00,40.57,40.63,40.48,40.48,10128.0,38.4597,38.5166,38.3744,38.3744,10128.0
2019-01-28 11:35:00,40.45,40.49,40.39,40.43,17390.0,38.3459,38.3838,38.289,38.327,17390.0
2019-01-28 11:40:00,40.39,40.39,40.3,40.32,38810.0,38.289,38.289,38.2037,38.2227,38810.0
2019-01-28 11:45:00,40.3,40.38,40.1,40.24,153370.0,38.2037,38.2796,38.0141,38.1468,153370.0
2019-01-28 11:50:00,40.22,40.27,40.15,40.16,18660.0,38.1279,38.1753,38.0615,38.071,18660.0
2019-01-28 11:55:00,40.15,40.24,40.1,40.13,48466.0,38.0615,38.1468,38.0141,38.0426,48466.0
2019-01-28 12:00:00,40.1,40.15,40.01,40.13,28708.0,38.0141,38.0615,37.9288,38.0426,28708.0
2019-01-28 12:05:00,40.13,40.21,40.1,40.21,10936.0,38.0426,38.1184,38.0141,38.1184,10936.0
2019-01-28 12:10:00,40.22,40.24,40.17,40.17,9070.0,38.1279,38.1468,38.0805,38.0805,9070.0
2019-01-28 12:15:00,40.27,40.29,40.24,40.27,16528.0,38.1753,38.1942,38.1468,38.1753,16528.0
2019-01-28 12:20:00,40.24,40.35,40.23,40.33,22398.0,38.1468,38.2511,38.1374,38.2322,22398.0
2019-01-28 12:25:00,40.35,40.4,40.33,40.35,18120.0,38.2511,38.2985,38.2322,38.2511,18120.0
2019-01-28 12:30:00,40.38,40.4,40.35,40.38,20530.0,38.2796,38.2985,38.2511,38.2796,20530.0
2019-01-28 12:35:00,40.33,40.4,40.28,40.38,11892.0,38.2322,38.2985,38.1848,38.2796,11892.0
2019-01-28 12:40:00,40.38,40.46,40.37,40.4,4066.0,38.2796,38.3554,38.2701,38.2985,4066.0
2019-01-28 12:45:00,40.37,40.42,40.36,40.42,10244.0,38.2701,38.3175,38.2606,38.3175,10244.0
2019-01-28 12:50:00,40.45,40.45,40.35,40.43,22662.0,38.3459,38.3459,38.2511,38.327,22662.0
2019-01-28 12:55:00,40.35,40.35,40.24,40.28,25800.0,38.2511,38.2511,38.1468,38.1848,25800.0
2019-01-28 13:00:00,40.21,40.24,40.19,40.23,8600.0,38.1184,38.1468,38.0994,38.1374,8600.0
2019-01-28 13:05:00,40.33,40.34,40.33,40.34,600.0,38.2322,38.2416,38.2322,38.2416,600.0
2019-01-28 13:10:00,40.4,40.49,40.4,40.44,18268.0,38.2985,38.3838,38.2985,38.3364,18268.0
2019-01-28 13:15:00,40.45,40.48,40.43,40.48,14476.0,38.3459,38.3744,38.327,38.3744,14476.0
2019-01-28 13:20:00,40.47,40.72,40.47,40.65,37928.0,38.3649,38.6019,38.3649,38.5355,37928.0
2019-01-28 13:25:00,40.66,40.67,40.58,40.6,21866.0,38.545,38.5545,38.4692,38.4881,21866.0
2019-01-28 13:30:00,40.6,40.72,40.6,40.72,9838.0,38.4881,38.6019,38.4881,38.6019,9838.0
2019-01-28 13:35:00,40.74,40.77,40.69,40.72,8600.0,38.6208,38.6493,38.5734,38.6019,8600.0
2019-01-28 13:40:00,40.69,40.72,40.67,40.67,3780.0,38.5734,38.6019,38.5545,38.5545,3780.0
2019-01-28 13:45:00,40.69,40.75,40.68,40.73,10970.0,38.5734,38.6303,38.564,38.6114,10970.0
2019-01-28 13:50:00,40.76,40.82,40.69,40.69,15284.0,38.6398,38.6967,38.5734,38.5734,15284.0
2019-01-28 13:55:00,40.74,40.77,40.73,40.74,7800.0,38.6208,38.6493,38.6114,38.6208,7800.0
2019-01-28 14:00:00,40.79,40.8,40.73,40.73,10146.0,38.6682,38.6777,38.6114,38.6114,10146.0
2019-01-28 14:05:00,40.62,40.66,40.62,40.66,3790.0,38.5071,38.545,38.5071,38.545,3790.0
2019-01-28 14:10:00,40.68,40.7,40.63,40.67,29974.0,38.564,38.5829,38.5166,38.5545,29974.0
2019-01-28 14:15:00,40.63,40.68,40.63,40.68,1750.0,38.5166,38.564,38.5166,38.564,1750.0
2019-01-28 14:20:00,40.71,40.71,40.57,40.57,12516.0,38.5924,38.5924,38.4597,38.4597,12516.0
2019-01-28 14:25:00,40.55,40.63,40.55,40.63,15016.0,38.4407,38.5166,38.4407,38.5166,15016.0
2019-01-28 14:30:00,40.64,40.76,40.63,40.74,10744.0,38.526,38.6398,38.5166,38.6208,10744.0
2019-01-28 14:35:00,40.73,40.77,40.65,40.77,11116.0,38.6114,38.6493,38.5355,38.6493,11116.0
2019-01-28 14:40:00,40.77,40.77,40.67,40.73,10170.0,38.6493,38.6493,38.5545,38.6114,10170.0
2019-01-28 14:45:00,40.76,40.88,40.74,40.87,46292.0,38.6398,38.7535,38.6208,38.7441,46292.0
2019-01-28 14:50:00,40.91,41.01,40.88,40.89,59212.0,38.782,38.8768,38.7535,38.763,59212.0
2019-01-28 14:55:00,40.91,40.96,40.87,40.87,37052.0,38.782,38.8294,38.7441,38.7441,37052.0
2019-01-28 15:00:00,40.91,40.96,40.88,40.88,34922.0,38.782,38.8294,38.7535,38.7535,34922.0
2019-01-28 15:05:00,40.88,40.88,40.75,40.8,44240.0,38.7535,38.7535,38.6303,38.6777,44240.0
2019-01-28 15:10:00,40.84,40.98,40.83,40.96,9350.0,38.7156,38.8483,38.7061,38.8294,9350.0
2019-01-28 15:15:00,40.96,40.97,40.85,40.92,17780.0,38.8294,38.8389,38.7251,38.7915,17780.0
2019-01-28 15:20:00,40.97,41.02,40.96,41.01,30240.0,38.8389,38.8863,38.8294,38.8768,30240.0
2019-01-28 15:25:00,40.93,40.95,40.92,40.92,1900.0,38.8009,38.8199,38.7915,38.7915,1900.0
2019-01-28 15:30:00,40.88,40.95,40.87,40.95,8638.0,38.7535,38.8199,38.7441,38.8199,8638.0
2019-01-28 15:35:00,40.95,40.95,40.9,40.9,5436.0,38.8199,38.8199,38.7725,38.7725,5436.0
2019-01-28 15:40:00,40.88,40.92,40.81,40.81,34066.0,38.7535,38.7915,38.6872,38.6872,34066.0
2019-01-28 15:45:00,40.79,40.9,40.76,40.76,40636.0,38.6682,38.7725,38.6398,38.6398,40636.0
2019-01-28 15:50:00,40.75,40.84,40.71,40.82,39736.0,38.6303,38.7156,38.5924,38.6967,39736.0
2019-01-28 15:55:00,40.81,41.06,40.8,41.06,135346.0,38.6872,38.9242,38.6777,38.9242,135346.0
2019-01-29 09:30:00,41.13,41.31,41.02,41.31,92542.0,38.9905,39.1612,38.8863,39.1612,92542.0
2019-01-29 09:35:00,41.28,41.34,41.24,41.34,25580.0,39.1327,39.1896,39.0948,39.1896,25580.0
2019-01-29 09:40:00,41.3,41.42,41.26,41.42,26486.0,39.1517,39.2655,39.1138,39.2655,26486.0
2019-01-29 09:45:00,41.35,41.65,41.34,41.61,58362.0,39.1991,39.4835,39.1896,39.4456,58362.0
2019-01-29 09:50:00,41.6,41.67,41.55,41.58,54260.0,39.4361,39.5025,39.3887,39.4171,54260.0
2019-01-29 09:55:00,41.57,41.66,41.57,41.58,22220.0,39.4077,39.493,39.4077,39.4171,22220.0
2019-01-29 10:00:00,41.6,41.73,41.58,41.68,19522.0,39.4361,39.5593,39.4171,39.5119,19522.0
2019-01-29 10:05:00,41.67,41.68,41.43,41.44,33364.0,39.5025,39.5119,39.2749,39.2844,33364.0
2019-01-29 10:10:00,41.38,41.46,41.34,41.35,73210.0,39.2275,39.3034,39.1896,39.1991,73210.0
2019-01-29 10:15:00,41.34,41.42,41.3,41.42,39870.0,39.1896,39.2655,39.1517,39.2655,39870.0
2019-01-29 10:20:00,41.44,41.44,41.33,41.42,56172.0,39.2844,39.2844,39.1801,39.2655,56172.0
2019-01-29 10:25:00,41.43,41.72,41.43,41.71,30014.0,39.2749,39.5499,39.2749,39.5404,30014.0
2019-01-29 10:30:00,41.74,41.77,41.63,41.63,43070.0,39.5688,39.5973,39.4645,39.4645,43070.0
2019-01-29 10:35:00,41.65,41.66,41.6,41.6,7102.0,39.4835,39.493,39.4361,39.4361,7102.0
2019-01-29 10:40:00,41.58,41.65,41.47,41.55,14888.0,39.4171,39.4835,39.3129,39.3887,14888.0
2019-01-29 10:45:00,41.55,41.55,41.38,41.42,6280.0,39.3887,39.3887,39.2275,39.2655,6280.0
2019-01-29 10:50:00,41.44,41.44,41.15,41.17,45268.0,39.2844,39.2844,39.0095,39.0285,45268.0
2019-01-29 10:55:00,41.16,41.19,40.93,41.02,54156.0,39.019,39.0474,38.8009,38.8863,54156.0
2019-01-29 11:00:00,41.02,41.07,40.95,41.02,63066.0,38.8863,38.9337,38.8199,38.8863,63066.0
2019-01-29 11:05:00,41.01,41.17,40.97,41.08,67482.0,38.8768,39.0285,38.8389,38.9431,67482.0
2019-01-29 11:10:00,41.1,41.14,41.06,41.1,11416.0,38.9621,39.0,38.9242,38.9621,11416.0
2019-01-29 11:15:00,41.17,41.22,41.15,41.19,23824.0,39.0285,39.0759,39.0095,39.0474,23824.0
2019-01-29 11:20:00,41.19,41.24,41.12,41.15,19328.0,39.0474,39.0948,38.9811,39.0095,19328.0
2019-01-29 11:25:00,41.2,41.27,41.17,41.2,26122.0,39.0569,39.1233,39.0285,39.0569,26122.0
2019-01-29 11:30:00,41.26,41.31,41.25,41.28,9882.0,39.1138,39.1612,39.1043,39.1327,9882.0
2019-01-29 11:35:00,41.31,41.39,41.31,41.39,27816.0,39.1612,39.237,39.1612,39.237,27816.0
2019-01-29 11:40:00,41.35,41.35,41.32,41.34,15984.0,39.1991,39.1991,39.1707,39.1896,15984.0
2019-01-29 11:45:00,41.43,41.44,41.38,41.41,14700.0,39.2749,39.2844,39.2275,39.256,14700.0
2019-01-29 11:50:00,41.42,41.47,41.4,41.46,8920.0,39.2655,39.3129,39.2465,39.3034,8920.0
2019-01-29 11:55:00,41.45,41.51,41.42,41.49,16084.0,39.2939,39.3508,39.2655,39.3318,16084.0
2019-01-29 12:00:00,41.47,41.49,41.4,41.45,8844.0,39.3129,39.3318,39.2465,39.2939,8844.0
2019-01-29 12:05:00,41.45,41.46,41.44,41.45,26836.0,39.2939,39.3034,39.2844,39.2939,26836.0
2019-01-29 12:10:00,41.44,41.6,41.44,41.58,26678.0,39.2844,39.4361,39.2844,39.4171,26678.0
2019-01-29 12:15:00,41.56,41.68,41.56,41.68,27940.0,39.3982,39.5119,39.3982,39.5119,27940.0
2019-01-29 12:20:00,41.69,41.73,41.67,41.68,16380.0,39.5214,39.5593,39.5025,39.5119,16380.0
2019-01-29 12:25:00,41.64,41.65,41.59,41.59,9676.0,39.474,39.4835,39.4266,39.4266,9676.0
2019-01-29 12:30:00,41.56,41.56,41.41,41.46,31544.0,39.3982,39.3982,39.256,39.3034,31544.0
2019-01-29 12:35:00,41.47,41.52,41.47,41.49,14934.0,39.3129,39.3603,39.3129,39.3318,14934.0
2019-01-29 12:40:00,41.52,41.54,41.49,41.51,10318.0,39.3603,39.3792,39.3318,39.3508,10318.0
2019-01-29 12:45:00,41.48,41.52,41.44,41.52,5068.0,39.3223,39.3603,39.2844,39.3603,5068.0
2019-01-29 12:50:00,41.5,41.55,41.49,41.55,4560.0,39.3413,39.3887,39.3318,39.3887,4560.0
2019-01-29 12:55:00,41.59,41.6,41.46,41.46,5000.0,39.4266,39.4361,39.3034,39.3034,5000.0
2019-01-29 13:00:00,41.46,41.46,41.38,41.41,5150.0,39.3034,39.3034,39.2275,39.256,5150.0
2019-01-29 13:05:00,41.38,41.38,41.38,41.38,200.0,39.2275,39.2275,39.2275,39.2275,200.0
2019-01-29 13:10:00,41.4,41.42,41.37,41.38,5400.0,39.2465,39.2655,39.2181,39.2275,5400.0
2019-01-29 13:15:00,41.42,41.49,41.41,41.49,800.0,39.2655,39.3318,39.256,39.3318,800.0
2019-01-29 13:20:00,41.49,41.49,41.49,41.49,0.0,39.3318,39.3318,39.3318,39.3318,0.0
2019-01-29 13:25:00,41.52,41.52,41.47,41.47,762.0,39.3603,39.3603,39.3129,39.3129,762.0
2019-01-29 13:30:00,41.52,41.52,41.47,41.49,10376.0,39.3603,39.3603,39.3129,39.3318,10376.0
2019-01-29 13:35:00,41.45,41.45,41.38,41.45,1810.0,39.2939,39.2939,39.2275,39.2939,1810.0
2019-01-29 13:40:00,41.43,41.56,41.42,41.51,6284.0,39.2749,39.3982,39.2655,39.3508,6284.0
2019-01-29 13:45:00,41.54,41.55,41.53,41.53,4654.0,39.3792,39.3887,39.3697,39.3697,4654.0
2019-01-29 13:50:00,41.57,41.57,41.49,41.49,1910.0,39.4077,39.4077,39.3318,39.3318,1910.0
2019-01-29 13:55:00,41.51,41.55,41.5,41.55,5000.0,39.3508,39.3887,39.3413,39.3887,5000.0
2019-01-29 14:00:00,41.52,41.54,41.45,41.46,5992.0,39.3603,39.3792,39.2939,39.3034,5992.0
2019-01-29 14:05:00,41.49,41.49,41.46,41.49,2770.0,39.3318,39.3318,39.3034,39.3318,2770.0
2019-01-29 14:10:00,41.46,41.5,41.46,41.47,57760.0,39.3034,39.3413,39.3034,39.3129,57760.0
2019-01-29 14:15:00,41.46,41.46,41.37,41.37,12890.0,39.3034,39.3034,39.2181,39.2181,12890.0
2019-01-29 14:20:00,41.36,41.37,41.3,41.31,3600.0,39.2086,39.2181,39.1517,39.1612,3600.0
2019-01-29 14:25:00,41.3,41.32,41.27,41.32,9016.0,39.1517,39.1707,39.1233,39.1707,9016.0
2019-01-29 14:30:00,41.3,41.37,41.29,41.37,6400.0,39.1517,39.2181,39.1422,39.2181,6400.0
2019-01-29 14:35:00,41.34,41.35,41.26,41.27,5800.0,39.1896,39.1991,39.1138,39.1233,5800.0
2019-01-29 14:40:00,41.27,41.31,41.21,41.21,9506.0,39.1233,39.1612,39.0664,39.0664,9506.0
2019-01-29 14:45:00,41.2,41.24,41.13,41.15,13368.0,39.0569,39.0948,38.9905,39.0095,13368.0
2019-01-29 14:50:00,41.18,41.2,41.17,41.2,5060.0,39.0379,39.0569,39.0285,39.0569,5060.0
2019-01-29 14:55:00,41.19,41.2,41.09,41.1,9090.0,39.0474,39.0569,38.9526,38.9621,9090.0
2019-01-29 15:00:00,41.07,41.12,41.03,41.06,34702.0,38.9337,38.9811,38.8957,38.9242,34702.0
2019-01-29 15:05:00,41.1,41.18,41.08,41.18,8900.0,38.9621,39.0379,38.9431,39.0379,8900.0
2019-01-29 15:10:00,41.16,41.2,41.16,41.2,25300.0,39.019,39.0569,39.019,39.0569,25300.0
2019-01-29 15:15:00,41.2,41.3,41.2,41.3,7400.0,39.0569,39.1517,39.0569,39.1517,7400.0
2019-01-29 15:20:00,41.31,41.34,41.27,41.33,54222.0,39.1612,39.1896,39.1233,39.1801,54222.0
2019-01-29 15:25:00,41.34,41.37,41.29,41.35,10232.0,39.1896,39.2181,39.1422,39.1991,10232.0
2019-01-29 15:30:00,41.38,41.42,41.38,41.38,24426.0,39.2275,39.2655,39.2275,39.2275,24426.0
2019-01-29 15:35:00,41.37,41.37,41.27,41.29,67242.0,39.2181,39.2181,39.1233,39.1422,67242.0
2019-01-29 15:40:00,41.31,41.36,41.3,41.33,3630.0,39.1612,39.2086,39.1517,39.1801,3630.0
2019-01-29 15:45:00,41.34,41.34,41.22,41.24,74478.0,39.1896,39.1896,39.0759,39.0948,74478.0
2019-01-29 15:50:00,41.21,41.21,41.16,41.21,62462.0,39.0664,39.0664,39.019,39.0664,62462.0
2019-01-29 15:55:00,41.27,41.32,41.2,41.31,44366.0,39.1233,39.1707,39.0569,39.1612,44366.0
2019-01-30 09:30:00,42.65,42.77,42.55,42.62,167154.0,40.4315,40.5452,40.3367,40.403,167154.0
2019-01-30 09:35:00,42.63,42.66,42.54,42.64,65334.0,40.4125,40.441,40.3272,40.422,65334.0
2019-01-30 09:40:00,42.67,42.69,42.5,42.52,45686.0,40.4504,40.4694,40.2893,40.3082,45686.0
2019-01-30 09:45:00,42.57,42.57,42.39,42.43,49088.0,40.3556,40.3556,40.185,40.2229,49088.0
2019-01-30 09:50:00,42.43,42.51,42.41,42.51,16936.0,40.2229,40.2988,40.204,40.2988,16936.0
2019-01-30 09:55:00,42.52,42.55,42.42,42.43,19706.0,40.3082,40.3367,40.2134,40.2229,19706.0
2019-01-30 10:00:00,42.41,42.45,42.35,42.43,41906.0,40.204,40.2419,40.1471,40.2229,41906.0
2019-01-30 10:05:00,42.4,42.52,42.38,42.49,28548.0,40.1945,40.3082,40.1755,40.2798,28548.0
2019-01-30 10:10:00,42.49,42.64,42.49,42.6,37634.0,40.2798,40.422,40.2798,40.3841,37634.0
2019-01-30 10:15:00,42.6,42.63,42.45,42.56,23674.0,40.3841,40.4125,40.2419,40.3462,23674.0
2019-01-30 10:20:00,42.55,42.63,42.52,42.58,23500.0,40.3367,40.4125,40.3082,40.3651,23500.0
2019-01-30 10:25:00,42.65,42.7,42.58,42.63,23658.0,40.4315,40.4789,40.3651,40.4125,23658.0
2019-01-30 10:30:00,42.67,42.73,42.66,42.66,32300.0,40.4504,40.5073,40.441,40.441,32300.0
2019-01-30 10:35:00,42.67,42.73,42.6,42.7,17690.0,40.4504,40.5073,40.3841,40.4789,17690.0
2019-01-30 10:40:00,42.72,42.82,42.66,42.81,25348.0,40.4978,40.5926,40.441,40.5832,25348.0
2019-01-30 10:45:00,42.82,42.84,42.71,42.73,24854.0,40.5926,40.6116,40.4884,40.5073,24854.0
2019-01-30 10:50:00,42.72,42.72,42.63,42.63,6818.0,40.4978,40.4978,40.4125,40.4125,6818.0
2019-01-30 10:55:00,42.71,42.71,42.63,42.69,13538.0,40.4884,40.4884,40.4125,40.4694,13538.0
2019-01-30 11:00:00,42.7,42.97,42.7,42.94,120514.0,40.4789,40.7348,40.4789,40.7064,120514.0
2019-01-30 11:05:00,42.96,42.96,42.88,42.92,18432.0,40.7254,40.7254,40.6495,40.6874,18432.0
2019-01-30 11:10:00,42.95,43.02,42.92,42.99,49132.0,40.7159,40.7822,40.6874,40.7538,49132.0
2019-01-30 11:15:00,43.02,43.02,42.97,43.02,8842.0,40.7822,40.7822,40.7348,40.7822,8842.0
2019-01-30 11:20:00,43.0,43.06,42.96,43.06,22778.0,40.7633,40.8202,40.7254,40.8202,22778.0
2019-01-30 11:25:00,43.0,43.0,42.9,42.94,9436.0,40.7633,40.7633,40.6685,40.7064,9436.0
2019-01-30 11:30:00,42.96,42.96,42.9,42.94,1700.0,40.7254,40.7254,40.6685,40.7064,1700.0
2019-01-30 11:35:00,42.94,42.94,42.84,42.85,14632.0,40.7064,40.7064,40.6116,40.6211,14632.0
2019-01-30 11:40:00,42.91,42.95,42.88,42.95,15176.0,40.678,40.7159,40.6495,40.7159,15176.0
2019-01-30 11:45:00,42.97,43.01,42.97,42.97,10078.0,40.7348,40.7728,40.7348,40.7348,10078.0
2019-01-30 11:50:00,42.97,43.02,42.94,43.01,27202.0,40.7348,40.7822,40.7064,40.7728,27202.0
2019-01-30 11:55:00,43.02,43.05,42.98,43.05,8892.0,40.7822,40.8107,40.7443,40.8107,8892.0
2019-01-30 12:00:00,43.06,43.19,43.06,43.19,50646.0,40.8202,40.9434,40.8202,40.9434,50646.0
2019-01-30 12:05:00,43.19,43.19,43.13,43.15,15930.0,40.9434,40.9434,40.8865,40.9055,15930.0
2019-01-30 12:10:00,43.13,43.19,43.13,43.18,17672.0,40.8865,40.9434,40.8865,40.9339,17672.0
2019-01-30 12:15:00,43.18,43.25,43.18,43.24,13598.0,40.9339,41.0003,40.9339,40.9908,13598.0
2019-01-30 12:20:00,43.22,43.23,43.1,43.11,12700.0,40.9718,40.9813,40.8581,40.8676,12700.0
2019-01-30 12:25:00,43.13,43.13,43.1,43.1,23658.0,40.8865,40.8865,40.8581,40.8581,23658.0
2019-01-30 12:30:00,43.11,43.13,43.02,43.03,8288.0,40.8676,40.8865,40.7822,40.7917,8288.0
2019-01-30 12:35:00,43.0,43.02,42.97,43.02,7684.0,40.7633,40.7822,40.7348,40.7822,7684.0
2019-01-30 12:40:00,43.03,43.03,42.9,42.94,24448.0,40.7917,40.7917,40.6685,40.7064,24448.0
2019-01-30 12:45:00,42.93,42.99,42.93,42.99,9200.0,40.6969,40.7538,40.6969,40.7538,9200.0
2019-01-30 12:50:00,42.99,43.0,42.98,43.0,3700.0,40.7538,40.7633,40.7443,40.7633,3700.0
2019-01-30 12:55:00,42.91,42.95,42.91,42.92,8378.0,40.678,40.7159,40.678,40.6874,8378.0
2019-01-30 13:00:00,42.93,42.95,42.92,42.93,8966.0,40.6969,40.7159,40.6874,40.6969,8966.0
2019-01-30 13:05:00,42.94,42.97,42.93,42.97,13444.0,40.7064,40.7348,40.6969,40.7348,13444.0
2019-01-30 13:10:00,42.95,42.96,42.92,42.92,8270.0,40.7159,40.7254,40.6874,40.6874,8270.0
2019-01-30 13:15:00,42.86,42.88,42.8,42.81,32694.0,40.6306,40.6495,40.5737,40.5832,32694.0
2019-01-30 13:20:00,42.8,42.8,42.74,42.76,32702.0,40.5737,40.5737,40.5168,40.5358,32702.0
2019-01-30 13:25:00,42.74,42.78,42.74,42.74,19700.0,40.5168,40.5547,40.5168,40.5168,19700.0
2019-01-30 13:30:00,42.73,42.78,42.73,42.75,13800.0,40.5073,40.5547,40.5073,40.5263,13800.0
2019-01-30 13:35:00,42.74,42.79,42.74,42.77,13344.0,40.5168,40.5642,40.5168,40.5452,13344.0
2019-01-30 13:40:00,42.79,42.8,42.73,42.73,6878.0,40.5642,40.5737,40.5073,40.5073,6878.0
2019-01-30 13:45:00,42.72,42.72,42.45,42.48,44488.0,40.4978,40.4978,40.2419,40.2703,44488.0
2019-01-30 13:50:00,42.49,42.63,42.48,42.63,37732.0,40.2798,40.4125,40.2703,40.4125,37732.0
2019-01-30 13:55:00,42.58,42.63,42.54,42.6,81482.0,40.3651,40.4125,40.3272,40.3841,81482.0
2019-01-30 14:00:00,42.58,43.35,42.54,43.31,245536.0,40.3651,41.0951,40.3272,41.0571,245536.0
2019-01-30 14:05:00,43.34,43.38,43.14,43.22,84994.0,41.0856,41.1235,40.896,40.9718,84994.0
2019-01-30 14:10:00,43.2,43.46,43.19,43.45,37950.0,40.9529,41.1993,40.9434,41.1899,37950.0
2019-01-30 14:15:00,43.44,43.49,43.32,43.44,118078.0,41.1804,41.2278,41.0666,41.1804,118078.0
2019-01-30 14:20:00,43.44,43.7,43.38,43.6,127918.0,41.1804,41.4269,41.1235,41.3321,127918.0
2019-01-30 14:25:00,43.59,43.63,43.44,43.45,32406.0,41.3226,41.3605,41.1804,41.1899,32406.0
2019-01-30 14:30:00,43.4,43.5,43.33,43.49,38724.0,41.1425,41.2373,41.0761,41.2278,38724.0
2019-01-30 14:35:00,43.49,43.52,43.33,43.42,43344.0,41.2278,41.2562,41.0761,41.1614,43344.0
2019-01-30 14:40:00,43.4,43.45,43.26,43.43,16700.0,41.1425,41.1899,41.0097,41.1709,16700.0
2019-01-30 14:45:00,43.45,43.63,43.42,43.61,25986.0,41.1899,41.3605,41.1614,41.3415,25986.0
2019-01-30 14:50:00,43.58,43.88,43.51,43.86,75956.0,41.3131,41.5975,41.2467,41.5785,75956.0
2019-01-30 14:55:00,43.88,43.97,43.8,43.95,56954.0,41.5975,41.6828,41.5217,41.6639,56954.0
2019-01-30 15:00:00,43.96,43.96,43.74,43.76,50296.0,41.6733,41.6733,41.4648,41.4837,50296.0
2019-01-30 15:05:00,43.72,43.74,43.52,43.52,68156.0,41.4458,41.4648,41.2562,41.2562,68156.0
2019-01-30 15:10:00,43.52,43.55,43.39,43.54,68862.0,41.2562,41.2847,41.133,41.2752,68862.0
2019-01-30 15:15:00,43.54,43.58,43.44,43.49,35806.0,41.2752,41.3131,41.1804,41.2278,35806.0
2019-01-30 15:20:00,43.55,43.59,43.42,43.45,51140.0,41.2847,41.3226,41.1614,41.1899,51140.0
2019-01-30 15:25:00,43.42,43.55,43.39,43.44,29574.0,41.1614,41.2847,41.133,41.1804,29574.0
2019-01-30 15:30:00,43.42,43.5,43.29,43.3,48276.0,41.1614,41.2373,41.0382,41.0477,48276.0
2019-01-30 15:35:00,43.33,43.45,43.33,43.38,39102.0,41.0761,41.1899,41.0761,41.1235,39102.0
2019-01-30 15:40:00,43.36,43.37,43.24,43.35,69702.0,41.1045,41.114,40.9908,41.0951,69702.0
2019-01-30 15:45:00,43.34,43.5,43.32,43.47,42370.0,41.0856,41.2373,41.0666,41.2088,42370.0
2019-01-30 15:50:00,43.46,43.46,43.26,43.29,61586.0,41.1993,41.1993,41.0097,41.0382,61586.0
2019-01-30 15:55:00,43.32,43.5,43.32,43.49,93988.0,41.0666,41.2373,41.0666,41.2278,93988.0
2019-01-31 09:30:00,42.88,42.99,42.69,42.74,104996.0,40.6495,40.7538,40.4694,40.5168,104996.0
2019-01-31 09:35:00,42.72,42.79,42.61,42.71,46428.0,40.4978,40.5642,40.3936,40.4884,46428.0
2019-01-31 09:40:00,42.72,42.72,42.6,42.64,55764.0,40.4978,40.4978,40.3841,40.422,55764.0
2019-01-31 09:45:00,42.63,42.77,42.63,42.71,57810.0,40.4125,40.5452,40.4125,40.4884,57810.0
2019-01-31 09:50:00,42.71,42.81,42.63,42.8,73446.0,40.4884,40.5832,40.4125,40.5737,73446.0
2019-01-31 09:55:00,42.81,42.83,42.73,42.8,53322.0,40.5832,40.6021,40.5073,40.5737,53322.0
2019-01-31 10:00:00,42.8,42.89,42.76,42.85,76040.0,40.5737,40.659,40.5358,40.6211,76040.0
2019-01-31 10:05:00,42.87,42.92,42.82,42.83,86700.0,40.64,40.6874,40.5926,40.6021,86700.0
2019-01-31 10:10:00,42.82,42.95,42.79,42.95,85108.0,40.5926,40.7159,40.5642,40.7159,85108.0
2019-01-31 10:15:00,42.97,43.1,42.9,43.09,102120.0,40.7348,40.8581,40.6685,40.8486,102120.0
2019-01-31 10:20:00,43.1,43.13,43.02,43.11,75436.0,40.8581,40.8865,40.7822,40.8676,75436.0
2019-01-31 10:25:00,43.09,43.21,43.09,43.2,69832.0,40.8486,40.9623,40.8486,40.9529,69832.0
2019-01-31 10:30:00,43.19,43.33,43.19,43.26,63066.0,40.9434,41.0761,40.9434,41.0097,63066.0
2019-01-31 10:35:00,43.24,43.29,43.17,43.2,38928.0,40.9908,41.0382,40.9244,40.9529,38928.0
2019-01-31 10:40:00,43.25,43.34,43.25,43.3,32954.0,41.0003,41.0856,41.0003,41.0477,32954.0
2019-01-31 10:45:00,43.31,43.31,43.07,43.07,38422.0,41.0571,41.0571,40.8296,40.8296,38422.0
2019-01-31 10:50:00,43.1,43.13,43.02,43.1,27908.0,40.8581,40.8865,40.7822,40.8581,27908.0
2019-01-31 10:55:00,43.1,43.21,43.01,43.09,51492.0,40.8581,40.9623,40.7728,40.8486,51492.0
2019-01-31 11:00:00,43.09,43.27,43.07,43.23,28114.0,40.8486,41.0192,40.8296,40.9813,28114.0
2019-01-31 11:05:00,43.24,43.24,43.08,43.12,24436.0,40.9908,40.9908,40.8391,40.877,24436.0
2019-01-31 11:10:00,43.08,43.18,43.08,43.16,35150.0,40.8391,40.9339,40.8391,40.915,35150.0
2019-01-31 11:15:00,43.16,43.21,43.06,43.08,41192.0,40.915,40.9623,40.8202,40.8391,41192.0
2019-01-31 11:20:00,43.09,43.16,43.08,43.16,15298.0,40.8486,40.915,40.8391,40.915,15298.0
2019-01-31 11:25:00,43.16,43.16,43.13,43.15,14512.0,40.915,40.915,40.8865,40.9055,14512.0
2019-01-31 11:30:00,43.12,43.2,43.09,43.19,15540.0,40.877,40.9529,40.8486,40.9434,15540.0
2019-01-31 11:35:00,43.15,43.24,43.12,43.22,25520.0,40.9055,40.9908,40.877,40.9718,25520.0
2019-01-31 11:40:00,43.23,43.3,43.19,43.28,46818.0,40.9813,41.0477,40.9434,41.0287,46818.0
2019-01-31 11:45:00,43.3,43.41,43.28,43.38,37038.0,41.0477,41.1519,41.0287,41.1235,37038.0
2019-01-31 11:50:00,43.37,43.48,43.34,43.48,33400.0,41.114,41.2183,41.0856,41.2183,33400.0
2019-01-31 11:55:00,43.48,43.6,43.48,43.57,43824.0,41.2183,41.3321,41.2183,41.3036,43824.0
2019-01-31 12:00:00,43.57,43.6,43.44,43.44,29094.0,41.3036,41.3321,41.1804,41.1804,29094.0
2019-01-31 12:05:00,43.46,43.57,43.4,43.51,71026.0,41.1993,41.3036,41.1425,41.2467,71026.0
2019-01-31 12:10:00,43.48,43.49,43.41,43.44,21100.0,41.2183,41.2278,41.1519,41.1804,21100.0
2019-01-31 12:15:00,43.45,43.46,43.38,43.38,14986.0,41.1899,41.1993,41.1235,41.1235,14986.0
2019-01-31 12:20:00,43.45,43.47,43.35,43.45,30368.0,41.1899,41.2088,41.0951,41.1899,30368.0
2019-01-31 12:25:00,43.44,43.45,43.3,43.32,16566.0,41.1804,41.1899,41.0477,41.0666,16566.0
2019-01-31 12:30:00,43.3,43.36,43.28,43.36,33400.0,41.0477,41.1045,41.0287,41.1045,33400.0
2019-01-31 12:35:00,43.37,43.44,43.34,43.39,21540.0,41.114,41.1804,41.0856,41.133,21540.0
2019-01-31 12:40:00,43.39,43.4,43.07,43.07,60616.0,41.133,41.1425,40.8296,40.8296,60616.0
2019-01-31 12:45:00,43.08,43.21,43.07,43.17,46798.0,40.8391,40.9623,40.8296,40.9244,46798.0
2019-01-31 12:50:00,43.18,43.23,43.16,43.21,13246.0,40.9339,40.9813,40.915,40.9623,13246.0
2019-01-31 12:55:00,43.22,43.23,43.16,43.2,60284.0,40.9718,40.9813,40.915,40.9529,60284.0
2019-01-31 13:00:00,43.21,43.27,43.16,43.24,58140.0,40.9623,41.0192,40.915,40.9908,58140.0
2019-01-31 13:05:00,43.3,43.34,43.27,43.3,23600.0,41.0477,41.0856,41.0192,41.0477,23600.0
2019-01-31 13:10:00,43.27,43.27,43.2,43.23,16860.0,41.0192,41.0192,40.9529,40.9813,16860.0
2019-01-31 13:15:00,43.3,43.31,43.16,43.18,20050.0,41.0477,41.0571,40.915,40.9339,20050.0
2019-01-31 13:20:00,43.19,43.23,43.19,43.2,14800.0,40.9434,40.9813,40.9434,40.9529,14800.0
2019-01-31 13:25:00,43.21,43.26,43.09,43.13,43130.0,40.9623,41.0097,40.8486,40.8865,43130.0
2019-01-31 13:30:00,43.11,43.12,43.04,43.09,38386.0,40.8676,40.877,40.8012,40.8486,38386.0
2019-01-31 13:35:00,43.09,43.17,43.09,43.17,21300.0,40.8486,40.9244,40.8486,40.9244,21300.0
2019-01-31 13:40:00,43.16,43.26,43.12,43.21,117146.0,40.915,41.0097,40.877,40.9623,117146.0
2019-01-31 13:45:00,43.19,43.23,43.1,43.18,28632.0,40.9434,40.9813,40.8581,40.9339,28632.0
2019-01-31 13:50:00,43.21,43.29,43.2,43.27,16522.0,40.9623,41.0382,40.9529,41.0192,16522.0
2019-01-31 13:55:00,43.23,43.27,43.23,43.25,6800.0,40.9813,41.0192,40.9813,41.0003,6800.0
2019-01-31 14:00:00,43.28,43.35,43.26,43.27,25572.0,41.0287,41.0951,41.0097,41.0192,25572.0
2019-01-31 14:05:00,43.3,43.32,43.26,43.26,17800.0,41.0477,41.0666,41.0097,41.0097,17800.0
2019-01-31 14:10:00,43.27,43.27,43.16,43.17,14752.0,41.0192,41.0192,40.915,40.9244,14752.0
2019-01-31 14:15:00,43.19,43.2,43.1,43.14,6272.0,40.9434,40.9529,40.8581,40.896,6272.0
2019-01-31 14:20:00,43.17,43.24,43.16,43.24,3922.0,40.9244,40.9908,40.915,40.9908,3922.0
2019-01-31 14:25:00,43.21,43.21,43.12,43.12,7300.0,40.9623,40.9623,40.877,40.877,7300.0
2019-01-31 14:30:00,43.15,43.18,43.08,43.08,29628.0,40.9055,40.9339,40.8391,40.8391,29628.0
2019-01-31 14:35:00,43.1,43.17,43.07,43.17,14700.0,40.8581,40.9244,40.8296,40.9244,14700.0
2019-01-31 14:40:00,43.13,43.18,43.12,43.15,12320.0,40.8865,40.9339,40.877,40.9055,12320.0
2019-01-31 14:45:00,43.14,43.24,43.13,43.23,8934.0,40.896,40.9908,40.8865,40.9813,8934.0
2019-01-31 14:50:00,43.2,43.3,43.18,43.29,14250.0,40.9529,41.0477,40.9339,41.0382,14250.0
2019-01-31 14:55:00,43.31,43.35,43.24,43.25,15530.0,41.0571,41.0951,40.9908,41.0003,15530.0
2019-01-31 15:00:00,43.25,43.25,43.15,43.16,12844.0,41.0003,41.0003,40.9055,40.915,12844.0
2019-01-31 15:05:00,43.14,43.21,43.11,43.17,15170.0,40.896,40.9623,40.8676,40.9244,15170.0
2019-01-31 15:10:00,43.13,43.13,43.02,43.04,26982.0,40.8865,40.8865,40.7822,40.8012,26982.0
2019-01-31 15:15:00,43.03,43.13,43.02,43.09,7698.0,40.7917,40.8865,40.7822,40.8486,7698.0
2019-01-31 15:20:00,43.12,43.19,43.12,43.17,19200.0,40.877,40.9434,40.877,40.9244,19200.0
2019-01-31 15:25:00,43.2,43.26,43.18,43.22,53278.0,40.9529,41.0097,40.9339,40.9718,53278.0
2019-01-31 15:30:00,43.23,43.35,43.19,43.3,28780.0,40.9813,41.0951,40.9434,41.0477,28780.0
2019-01-31 15:35:00,43.26,43.35,43.24,43.35,60036.0,41.0097,41.0951,40.9908,41.0951,60036.0
2019-01-31 15:40:00,43.32,43.4,43.27,43.28,25760.0,41.0666,41.1425,41.0192,41.0287,25760.0
2019-01-31 15:45:00,43.27,43.39,43.24,43.36,51006.0,41.0192,41.133,40.9908,41.1045,51006.0
2019-01-31 15:50:00,43.37,43.59,43.35,43.56,104158.0,41.114,41.3226,41.0951,41.2941,104158.0
2019-01-31 15:55:00,43.57,43.66,43.43,43.43,194892.0,41.3036,41.3889,41.1709,41.1709,194892.0
2019-02-01 09:30:00,43.79,43.92,43.65,43.71,75958.0,41.5122,41.6354,41.3795,41.4363,75958.0
2019-02-01 09:35:00,43.73,43.83,43.67,43.83,52082.0,41.4553,41.5501,41.3984,41.5501,52082.0
2019-02-01 09:40:00,43.82,43.92,43.74,43.76,37872.0,41.5406,41.6354,41.4648,41.4837,37872.0
2019-02-01 09:45:00,43.8,43.87,43.67,43.67,71766.0,41.5217,41.588,41.3984,41.3984,71766.0
2019-02-01 09:50:00,43.66,43.76,43.62,43.75,25596.0,41.3889,41.4837,41.351,41.4743,25596.0
2019-02-01 09:55:00,43.77,43.79,43.65,43.65,11890.0,41.4932,41.5122,41.3795,41.3795,11890.0
2019-02-01 10:00:00,43.67,44.15,43.67,44.13,82876.0,41.3984,41.8535,41.3984,41.8345,82876.0
2019-02-01 10:05:00,44.09,44.26,44.09,44.2,70952.0,41.7966,41.9577,41.7966,41.9009,70952.0
2019-02-01 10:10:00,44.27,44.27,44.16,44.18,32506.0,41.9672,41.9672,41.8629,41.8819,32506.0
2019-02-01 10:15:00,44.14,44.29,44.14,44.24,54046.0,41.844,41.9862,41.844,41.9388,54046.0
2019-02-01 10:20:00,44.21,44.35,44.2,44.35,56096.0,41.9103,42.0431,41.9009,42.0431,56096.0
2019-02-01 10:25:00,44.35,44.39,44.29,44.3,60828.0,42.0431,42.081,41.9862,41.9957,60828.0
2019-02-01 10:30:00,44.3,44.34,44.19,44.24,67958.0,41.9957,42.0336,41.8914,41.9388,67958.0
2019-02-01 10:35:00,44.21,44.27,44.2,44.24,41914.0,41.9103,41.9672,41.9009,41.9388,41914.0
2019-02-01 10:40:00,44.26,44.34,44.2,44.22,51572.0,41.9577,42.0336,41.9009,41.9198,51572.0
2019-02-01 10:45:00,44.21,44.24,44.12,44.12,38902.0,41.9103,41.9388,41.825,41.825,38902.0
2019-02-01 10:50:00,44.13,44.17,43.95,43.98,71308.0,41.8345,41.8724,41.6639,41.6923,71308.0
2019-02-01 10:55:00,43.98,43.99,43.88,43.88,65152.0,41.6923,41.7018,41.5975,41.5975,65152.0
2019-02-01 11:00:00,43.85,43.95,43.74,43.92,105168.0,41.5691,41.6639,41.4648,41.6354,105168.0
2019-02-01 11:05:00,43.89,44.05,43.89,44.02,83654.0,41.607,41.7587,41.607,41.7302,83654.0
2019-02-01 11:10:00,44.04,44.05,43.98,44.04,36536.0,41.7492,41.7587,41.6923,41.7492,36536.0
2019-02-01 11:15:00,44.02,44.13,43.99,43.99,44668.0,41.7302,41.8345,41.7018,41.7018,44668.0
2019-02-01 11:20:00,43.99,44.13,43.98,44.07,56444.0,41.7018,41.8345,41.6923,41.7776,56444.0
2019-02-01 11:25:00,44.08,44.19,44.08,44.11,41678.0,41.7871,41.8914,41.7871,41.8155,41678.0
2019-02-01 11:30:00,44.11,44.16,44.09,44.14,42150.0,41.8155,41.8629,41.7966,41.844,42150.0
2019-02-01 11:35:00,44.12,44.16,44.09,44.09,18144.0,41.825,41.8629,41.7966,41.7966,18144.0
2019-02-01 11:40:00,44.12,44.15,44.12,44.15,29300.0,41.825,41.8535,41.825,41.8535,29300.0
2019-02-01 11:45:00,44.18,44.18,44.06,44.17,16478.0,41.8819,41.8819,41.7681,41.8724,16478.0
2019-02-01 11:50:00,44.16,44.26,44.16,44.26,66756.0,41.8629,41.9577,41.8629,41.9577,66756.0
2019-02-01 11:55:00,44.27,44.32,44.24,44.31,51054.0,41.9672,42.0146,41.9388,42.0051,51054.0
2019-02-01 12:00:00,44.3,44.3,44.17,44.17,24838.0,41.9957,41.9957,41.8724,41.8724,24838.0
2019-02-01 12:05:00,44.19,44.21,44.14,44.15,6184.0,41.8914,41.9103,41.844,41.8535,6184.0
2019-02-01 12:10:00,44.14,44.15,44.07,44.07,10664.0,41.844,41.8535,41.7776,41.7776,10664.0
2019-02-01 12:15:00,44.08,44.09,43.99,43.99,6342.0,41.7871,41.7966,41.7018,41.7018,6342.0
2019-02-01 12:20:00,43.95,43.97,43.82,43.82,35224.0,41.6639,41.6828,41.5406,41.5406,35224.0
2019-02-01 12:25:00,43.81,43.86,43.77,43.86,45128.0,41.5311,41.5785,41.4932,41.5785,45128.0
2019-02-01 12:30:00,43.85,43.93,43.81,43.91,120000.0,41.5691,41.6449,41.5311,41.6259,120000.0
2019-02-01 12:35:00,43.93,43.98,43.85,43.85,32858.0,41.6449,41.6923,41.5691,41.5691,32858.0
2019-02-01 12:40:00,43.85,43.98,43.82,43.97,46094.0,41.5691,41.6923,41.5406,41.6828,46094.0
2019-02-01 12:45:00,43.98,44.0,43.96,43.97,20384.0,41.6923,41.7113,41.6733,41.6828,20384.0
2019-02-01 12:50:00,43.99,44.02,43.94,43.94,20746.0,41.7018,41.7302,41.6544,41.6544,20746.0
2019-02-01 12:55:00,43.99,44.0,43.99,44.0,1696.0,41.7018,41.7113,41.7018,41.7113,1696.0
2019-02-01 13:00:00,43.96,43.99,43.93,43.93,21574.0,41.6733,41.7018,41.6449,41.6449,21574.0
2019-02-01 13:05:00,43.92,43.99,43.92,43.95,9800.0,41.6354,41.7018,41.6354,41.6639,9800.0
2019-02-01 13:10:00,43.96,43.96,43.91,43.91,2330.0,41.6733,41.6733,41.6259,41.6259,2330.0
2019-02-01 13:15:00,43.9,43.9,43.77,43.82,9400.0,41.6165,41.6165,41.4932,41.5406,9400.0
2019-02-01 13:20:00,43.79,43.79,43.73,43.76,14166.0,41.5122,41.5122,41.4553,41.4837,14166.0
2019-02-01 13:25:00,43.77,43.85,43.77,43.85,16100.0,41.4932,41.5691,41.4932,41.5691,16100.0
2019-02-01 13:30:00,43.83,43.92,43.83,43.9,20890.0,41.5501,41.6354,41.5501,41.6165,20890.0
2019-02-01 13:35:00,43.87,43.9,43.85,43.9,19646.0,41.588,41.6165,41.5691,41.6165,19646.0
2019-02-01 13:40:00,43.88,43.89,43.77,43.77,8660.0,41.5975,41.607,41.4932,41.4932,8660.0
2019-02-01 13:45:00,43.76,43.77,43.65,43.76,33416.0,41.4837,41.4932,41.3795,41.4837,33416.0
2019-02-01 13:50:00,43.77,43.81,43.74,43.76,28770.0,41.4932,41.5311,41.4648,41.4837,28770.0
2019-02-01 13:55:00,43.77,43.77,43.74,43.76,3600.0,41.4932,41.4932,41.4648,41.4837,3600.0
2019-02-01 14:00:00,43.7,43.71,43.55,43.57,20226.0,41.4269,41.4363,41.2847,41.3036,20226.0
2019-02-01 14:05:00,43.57,43.65,43.57,43.62,60900.0,41.3036,41.3795,41.3036,41.351,60900.0
2019-02-01 14:10:00,43.62,43.66,43.56,43.6,33530.0,41.351,41.3889,41.2941,41.3321,33530.0
2019-02-01 14:15:00,43.59,43.6,43.47,43.48,77900.0,41.3226,41.3321,41.2088,41.2183,77900.0
2019-02-01 14:20:00,43.47,43.56,43.46,43.46,40124.0,41.2088,41.2941,41.1993,41.1993,40124.0
2019-02-01 14:25:00,43.44,43.49,43.44,43.49,27680.0,41.1804,41.2278,41.1804,41.2278,27680.0
2019-02-01 14:30:00,43.48,43.61,43.47,43.6,61500.0,41.2183,41.3415,41.2088,41.3321,61500.0
2019-02-01 14:35:00,43.58,43.6,43.52,43.52,18508.0,41.3131,41.3321,41.2562,41.2562,18508.0
2019-02-01 14:40:00,43.56,43.58,43.54,43.55,9400.0,41.2941,41.3131,41.2752,41.2847,9400.0
2019-02-01 14:45:00,43.58,43.59,43.46,43.47,7122.0,41.3131,41.3226,41.1993,41.2088,7122.0
2019-02-01 14:50:00,43.43,43.44,43.35,43.35,54416.0,41.1709,41.1804,41.0951,41.0951,54416.0
2019-02-01 14:55:00,43.35,43.41,43.31,43.4,41196.0,41.0951,41.1519,41.0571,41.1425,41196.0
2019-02-01 15:00:00,43.4,43.42,43.3,43.4,28300.0,41.1425,41.1614,41.0477,41.1425,28300.0
2019-02-01 15:05:00,43.35,43.43,43.34,43.34,21892.0,41.0951,41.1709,41.0856,41.0856,21892.0
2019-02-01 15:10:00,43.31,43.4,43.3,43.4,6768.0,41.0571,41.1425,41.0477,41.1425,6768.0
2019-02-01 15:15:00,43.41,43.54,43.41,43.48,38154.0,41.1519,41.2752,41.1519,41.2183,38154.0
2019-02-01 15:20:00,43.48,43.52,43.45,43.51,3092.0,41.2183,41.2562,41.1899,41.2467,3092.0
2019-02-01 15:25:00,43.5,43.54,43.45,43.54,7200.0,41.2373,41.2752,41.1899,41.2752,7200.0
2019-02-01 15:30:00,43.54,43.66,43.54,43.61,17598.0,41.2752,41.3889,41.2752,41.3415,17598.0
2019-02-01 15:35:00,43.63,43.68,43.6,43.65,8650.0,41.3605,41.4079,41.3321,41.3795,8650.0
2019-02-01 15:40:00,43.62,43.63,43.58,43.62,15550.0,41.351,41.3605,41.3131,41.351,15550.0
2019-02-01 15:45:00,43.64,43.65,43.54,43.55,17426.0,41.37,41.3795,41.2752,41.2847,17426.0
2019-02-01 15:50:00,43.56,43.56,43.49,43.55,14710.0,41.2941,41.2941,41.2278,41.2847,14710.0
2019-02-01 15:55:00,43.54,43.75,43.5,43.69,238990.0,41.2752,41.4743,41.2373,41.4174,238990.0
2019-02-04 09:30:00,43.64,43.7,43.53,43.55,36224.0,41.37,41.4269,41.2657,41.2847,36224.0
2019-02-04 09:35:00,43.55,43.6,43.38,43.45,36760.0,41.2847,41.3321,41.1235,41.1899,36760.0
2019-02-04 09:40:00,43.48,43.57,43.46,43.49,40360.0,41.2183,41.3036,41.1993,41.2278,40360.0
2019-02-04 09:45:00,43.52,43.72,43.52,43.71,19452.0,41.2562,41.4458,41.2562,41.4363,19452.0
2019-02-04 09:50:00,43.71,43.73,43.63,43.71,34740.0,41.4363,41.4553,41.3605,41.4363,34740.0
2019-02-04 09:55:00,43.7,43.71,43.55,43.6,13670.0,41.4269,41.4363,41.2847,41.3321,13670.0
2019-02-04 10:00:00,43.58,43.58,43.29,43.35,38082.0,41.3131,41.3131,41.0382,41.0951,38082.0
2019-02-04 10:05:00,43.29,43.36,43.26,43.33,26942.0,41.0382,41.1045,41.0097,41.0761,26942.0
2019-02-04 10:10:00,43.33,43.57,43.31,43.56,33250.0,41.0761,41.3036,41.0571,41.2941,33250.0
2019-02-04 10:15:00,43.58,43.6,43.48,43.48,45456.0,41.3131,41.3321,41.2183,41.2183,45456.0
2019-02-04 10:20:00,43.51,43.51,43.39,43.39,6898.0,41.2467,41.2467,41.133,41.133,6898.0
2019-02-04 10:25:00,43.38,43.39,43.3,43.32,37226.0,41.1235,41.133,41.0477,41.0666,37226.0
2019-02-04 10:30:00,43.32,43.41,43.3,43.39,28776.0,41.0666,41.1519,41.0477,41.133,28776.0
2019-02-04 10:35:00,43.4,43.43,43.37,43.37,24230.0,41.1425,41.1709,41.114,41.114,24230.0
2019-02-04 10:40:00,43.35,43.42,43.34,43.38,18134.0,41.0951,41.1614,41.0856,41.1235,18134.0
2019-02-04 10:45:00,43.4,43.46,43.39,43.44,20966.0,41.1425,41.1993,41.133,41.1804,20966.0
2019-02-04 10:50:00,43.46,43.46,43.4,43.41,5226.0,41.1993,41.1993,41.1425,41.1519,5226.0
2019-02-04 10:55:00,43.46,43.5,43.42,43.45,2600.0,41.1993,41.2373,41.1614,41.1899,2600.0
2019-02-04 11:00:00,43.47,43.63,43.47,43.62,20042.0,41.2088,41.3605,41.2088,41.351,20042.0
2019-02-04 11:05:00,43.56,43.56,43.51,43.52,33722.0,41.2941,41.2941,41.2467,41.2562,33722.0
2019-02-04 11:10:00,43.5,43.56,43.5,43.56,5112.0,41.2373,41.2941,41.2373,41.2941,5112.0
2019-02-04 11:15:00,43.55,43.57,43.53,43.56,27300.0,41.2847,41.3036,41.2657,41.2941,27300.0
2019-02-04 11:20:00,43.6,43.6,43.52,43.52,17720.0,41.3321,41.3321,41.2562,41.2562,17720.0
2019-02-04 11:25:00,43.52,43.63,43.52,43.63,15700.0,41.2562,41.3605,41.2562,41.3605,15700.0
2019-02-04 11:30:00,43.63,43.7,43.6,43.7,26554.0,41.3605,41.4269,41.3321,41.4269,26554.0
2019-02-04 11:35:00,43.73,43.74,43.63,43.63,27200.0,41.4553,41.4648,41.3605,41.3605,27200.0
2019-02-04 11:40:00,43.65,43.66,43.62,43.65,4606.0,41.3795,41.3889,41.351,41.3795,4606.0
2019-02-04 11:45:00,43.65,43.77,43.64,43.76,73948.0,41.3795,41.4932,41.37,41.4837,73948.0
2019-02-04 11:50:00,43.77,43.8,43.72,43.73,54726.0,41.4932,41.5217,41.4458,41.4553,54726.0
2019-02-04 11:55:00,43.74,43.77,43.72,43.77,9800.0,41.4648,41.4932,41.4458,41.4932,9800.0
2019-02-04 12:00:00,43.8,43.82,43.75,43.76,2860.0,41.5217,41.5406,41.4743,41.4837,2860.0
2019-02-04 12:05:00,43.79,43.8,43.76,43.8,14212.0,41.5122,41.5217,41.4837,41.5217,14212.0
2019-02-04 12:10:00,43.8,43.84,43.79,43.84,17662.0,41.5217,41.5596,41.5122,41.5596,17662.0
2019-02-04 12:15:00,43.84,43.85,43.81,43.85,4836.0,41.5596,41.5691,41.5311,41.5691,4836.0
2019-02-04 12:20:00,43.88,43.88,43.84,43.84,6832.0,41.5975,41.5975,41.5596,41.5596,6832.0
2019-02-04 12:25:00,43.85,43.85,43.8,43.8,7420.0,41.5691,41.5691,41.5217,41.5217,7420.0
2019-02-04 12:30:00,43.77,43.8,43.76,43.8,2340.0,41.4932,41.5217,41.4837,41.5217,2340.0
2019-02-04 12:35:00,43.81,43.83,43.8,43.83,2482.0,41.5311,41.5501,41.5217,41.5501,2482.0
2019-02-04 12:40:00,43.81,43.83,43.8,43.8,3616.0,41.5311,41.5501,41.5217,41.5217,3616.0
2019-02-04 12:45:00,43.81,43.81,43.77,43.77,2616.0,41.5311,41.5311,41.4932,41.4932,2616.0
2019-02-04 12:50:00,43.8,43.85,43.8,43.84,3160.0,41.5217,41.5691,41.5217,41.5596,3160.0
2019-02-04 12:55:00,43.89,43.89,43.83,43.84,1240.0,41.607,41.607,41.5501,41.5596,1240.0
2019-02-04 13:00:00,43.84,43.9,43.83,43.88,13598.0,41.5596,41.6165,41.5501,41.5975,13598.0
2019-02-04 13:05:00,43.88,43.91,43.87,43.9,28730.0,41.5975,41.6259,41.588,41.6165,28730.0
2019-02-04 13:10:00,43.89,43.91,43.89,43.91,5780.0,41.607,41.6259,41.607,41.6259,5780.0
2019-02-04 13:15:00,43.94,43.98,43.93,43.95,44070.0,41.6544,41.6923,41.6449,41.6639,44070.0
2019-02-04 13:20:00,43.94,43.98,43.94,43.96,29270.0,41.6544,41.6923,41.6544,41.6733,29270.0
2019-02-04 13:25:00,43.96,43.96,43.91,43.92,2416.0,41.6733,41.6733,41.6259,41.6354,2416.0
2019-02-04 13:30:00,43.92,43.92,43.88,43.9,8200.0,41.6354,41.6354,41.5975,41.6165,8200.0
2019-02-04 13:35:00,43.92,43.93,43.92,43.93,1400.0,41.6354,41.6449,41.6354,41.6449,1400.0
2019-02-04 13:40:00,43.96,43.98,43.95,43.96,7498.0,41.6733,41.6923,41.6639,41.6733,7498.0
2019-02-04 13:45:00,43.98,44.13,43.98,44.1,55962.0,41.6923,41.8345,41.6923,41.8061,55962.0
2019-02-04 13:50:00,44.13,44.16,44.12,44.15,21474.0,41.8345,41.8629,41.825,41.8535,21474.0
2019-02-04 13:55:00,44.15,44.19,44.15,44.18,6134.0,41.8535,41.8914,41.8535,41.8819,6134.0
2019-02-04 14:00:00,44.17,44.2,44.15,44.2,25520.0,41.8724,41.9009,41.8535,41.9009,25520.0
2019-02-04 14:05:00,44.2,44.24,44.2,44.24,37048.0,41.9009,41.9388,41.9009,41.9388,37048.0
2019-02-04 14:10:00,44.24,44.25,44.22,44.24,40122.0,41.9388,41.9483,41.9198,41.9388,40122.0
2019-02-04 14:15:00,44.24,44.24,44.2,44.2,36920.0,41.9388,41.9388,41.9009,41.9009,36920.0
2019-02-04 14:20:00,44.21,44.21,44.18,44.18,43508.0,41.9103,41.9103,41.8819,41.8819,43508.0
2019-02-04 14:25:00,44.2,44.21,44.19,44.2,29336.0,41.9009,41.9103,41.8914,41.9009,29336.0
2019-02-04 14:30:00,44.23,44.24,44.23,44.23,6280.0,41.9293,41.9388,41.9293,41.9293,6280.0
2019-02-04 14:35:00,44.25,44.25,44.23,44.23,4200.0,41.9483,41.9483,41.9293,41.9293,4200.0
2019-02-04 14:40:00,44.24,44.26,44.23,44.26,24124.0,41.9388,41.9577,41.9293,41.9577,24124.0
2019-02-04 14:45:00,44.25,44.26,44.2,44.22,5800.0,41.9483,41.9577,41.9009,41.9198,5800.0
2019-02-04 14:50:00,44.24,44.25,44.23,44.25,11254.0,41.9388,41.9483,41.9293,41.9483,11254.0
2019-02-04 14:55:00,44.27,44.3,44.26,44.3,13220.0,41.9672,41.9957,41.9577,41.9957,13220.0
2019-02-04 15:00:00,44.29,44.29,44.21,44.24,11576.0,41.9862,41.9862,41.9103,41.9388,11576.0
2019-02-04 15:05:00,44.23,44.27,44.19,44.27,5576.0,41.9293,41.9672,41.8914,41.9672,5576.0
2019-02-04 15:10:00,44.29,44.29,44.24,44.25,4118.0,41.9862,41.9862,41.9388,41.9483,4118.0
2019-02-04 15:15:00,44.26,44.28,44.26,44.27,1800.0,41.9577,41.9767,41.9577,41.9672,1800.0
2019-02-04 15:20:00,44.28,44.31,44.27,44.3,38762.0,41.9767,42.0051,41.9672,41.9957,38762.0
2019-02-04 15:25:00,44.3,44.31,44.23,44.23,37060.0,41.9957,42.0051,41.9293,41.9293,37060.0
2019-02-04 15:30:00,44.22,44.24,44.19,44.21,43382.0,41.9198,41.9388,41.8914,41.9103,43382.0
2019-02-04 15:35:00,44.2,44.26,44.18,44.24,41206.0,41.9009,41.9577,41.8819,41.9388,41206.0
2019-02-04 15:40:00,44.23,44.28,44.23,44.27,4046.0,41.9293,41.9767,41.9293,41.9672,4046.0
2019-02-04 15:45:00,44.29,44.29,44.22,44.26,13738.0,41.9862,41.9862,41.9198,41.9577,13738.0
2019-02-04 15:50:00,44.25,44.34,44.24,44.29,27948.0,41.9483,42.0336,41.9388,41.9862,27948.0
2019-02-04 15:55:00,44.32,44.62,44.32,44.6,144220.0,42.0146,42.299,42.0146,42.28,144220.0
2019-02-05 09:30:00,45.15,45.27,45.1,45.18,153964.0,42.8014,42.9152,42.754,42.8299,153964.0
2019-02-05 09:35:00,45.19,45.27,45.1,45.16,71316.0,42.8394,42.9152,42.754,42.8109,71316.0
2019-02-05 09:40:00,45.17,45.27,45.15,45.25,68668.0,42.8204,42.9152,42.8014,42.8962,68668.0
2019-02-05 09:45:00,45.24,45.26,45.16,45.2,48690.0,42.8868,42.9057,42.8109,42.8488,48690.0
2019-02-05 09:50:00,45.22,45.37,45.22,45.37,26438.0,42.8678,43.01,42.8678,43.01,26438.0
2019-02-05 09:55:00,45.38,45.39,45.29,45.38,46708.0,43.0195,43.029,42.9342,43.0195,46708.0
2019-02-05 10:00:00,45.34,45.38,45.23,45.23,36362.0,42.9816,43.0195,42.8773,42.8773,36362.0
2019-02-05 10:05:00,45.23,45.32,45.21,45.21,44312.0,42.8773,42.9626,42.8583,42.8583,44312.0
2019-02-05 10:10:00,45.19,45.24,45.16,45.2,19274.0,42.8394,42.8868,42.8109,42.8488,19274.0
2019-02-05 10:15:00,45.23,45.28,45.16,45.27,23506.0,42.8773,42.9247,42.8109,42.9152,23506.0
2019-02-05 10:20:00,45.3,45.31,45.18,45.18,18230.0,42.9436,42.9531,42.8299,42.8299,18230.0
2019-02-05 10:25:00,45.19,45.29,45.18,45.27,17574.0,42.8394,42.9342,42.8299,42.9152,17574.0
2019-02-05 10:30:00,45.31,45.38,45.28,45.33,32330.0,42.9531,43.0195,42.9247,42.9721,32330.0
2019-02-05 10:35:00,45.32,45.44,45.31,45.34,18370.0,42.9626,43.0764,42.9531,42.9816,18370.0
2019-02-05 10:40:00,45.35,45.46,45.35,45.43,30570.0,42.991,43.0953,42.991,43.0669,30570.0
2019-02-05 10:45:00,45.44,45.48,45.39,45.4,36334.0,43.0764,43.1143,43.029,43.0384,36334.0
2019-02-05 10:50:00,45.42,45.51,45.41,45.51,43306.0,43.0574,43.1427,43.0479,43.1427,43306.0
2019-02-05 10:55:00,45.49,45.54,45.47,45.49,29268.0,43.1238,43.1712,43.1048,43.1238,29268.0
2019-02-05 11:00:00,45.51,45.6,45.51,45.58,15220.0,43.1427,43.228,43.1427,43.2091,15220.0
2019-02-05 11:05:00,45.59,45.6,45.48,45.5,45074.0,43.2185,43.228,43.1143,43.1332,45074.0
2019-02-05 11:10:00,45.48,45.48,45.38,45.38,29678.0,43.1143,43.1143,43.0195,43.0195,29678.0
2019-02-05 11:15:00,45.37,45.42,45.32,45.42,8612.0,43.01,43.0574,42.9626,43.0574,8612.0
2019-02-05 11:20:00,45.4,45.41,45.32,45.35,22954.0,43.0384,43.0479,42.9626,42.991,22954.0
2019-02-05 11:25:00,45.35,45.35,45.2,45.27,26180.0,42.991,42.991,42.8488,42.9152,26180.0
2019-02-05 11:30:00,45.27,45.34,45.27,45.33,15578.0,42.9152,42.9816,42.9152,42.9721,15578.0
2019-02-05 11:35:00,45.35,45.4,45.35,45.39,24248.0,42.991,43.0384,42.991,43.029,24248.0
2019-02-05 11:40:00,45.42,45.51,45.42,45.45,13470.0,43.0574,43.1427,43.0574,43.0858,13470.0
2019-02-05 11:45:00,45.45,45.45,45.34,45.37,26384.0,43.0858,43.0858,42.9816,43.01,26384.0
2019-02-05 11:50:00,45.38,45.44,45.38,45.44,7836.0,43.0195,43.0764,43.0195,43.0764,7836.0
2019-02-05 11:55:00,45.45,45.51,45.45,45.51,6692.0,43.0858,43.1427,43.0858,43.1427,6692.0
2019-02-05 12:00:00,45.49,45.49,45.44,45.46,1600.0,43.1238,43.1238,43.0764,43.0953,1600.0
2019-02-05 12:05:00,45.44,45.44,45.38,45.38,7000.0,43.0764,43.0764,43.0195,43.0195,7000.0
2019-02-05 12:10:00,45.31,45.38,45.3,45.38,3948.0,42.9531,43.0195,42.9436,43.0195,3948.0
2019-02-05 12:15:00,45.37,45.38,45.27,45.27,8890.0,43.01,43.0195,42.9152,42.9152,8890.0
2019-02-05 12:20:00,45.26,45.26,45.17,45.21,27804.0,42.9057,42.9057,42.8204,42.8583,27804.0
2019-02-05 12:25:00,45.21,45.24,45.2,45.24,10610.0,42.8583,42.8868,42.8488,42.8868,10610.0
2019-02-05 12:30:00,45.25,45.25,45.15,45.22,29904.0,42.8962,42.8962,42.8014,42.8678,29904.0
2019-02-05 12:35:00,45.24,45.27,45.22,45.22,15114.0,42.8868,42.9152,42.8678,42.8678,15114.0
2019-02-05 12:40:00,45.25,45.28,45.24,45.28,4644.0,42.8962,42.9247,42.8868,42.9247,4644.0
2019-02-05 12:45:00,45.24,45.3,45.2,45.2,4596.0,42.8868,42.9436,42.8488,42.8488,4596.0
2019-02-05 12:50:00,45.22,45.23,45.1,45.13,11230.0,42.8678,42.8773,42.754,42.7825,11230.0
2019-02-05 12:55:00,45.16,45.16,44.95,44.96,62332.0,42.8109,42.8109,42.6118,42.6213,62332.0
2019-02-05 13:00:00,45.01,45.09,44.99,45.05,27600.0,42.6687,42.7446,42.6498,42.7066,27600.0
2019-02-05 13:05:00,45.06,45.06,44.93,44.96,16054.0,42.7161,42.7161,42.5929,42.6213,16054.0
2019-02-05 13:10:00,44.91,44.99,44.91,44.98,21806.0,42.5739,42.6498,42.5739,42.6403,21806.0
2019-02-05 13:15:00,44.98,45.0,44.97,45.0,13200.0,42.6403,42.6592,42.6308,42.6592,13200.0
2019-02-05 13:20:00,45.08,45.13,45.07,45.13,14300.0,42.7351,42.7825,42.7256,42.7825,14300.0
2019-02-05 13:25:00,45.12,45.17,45.12,45.17,29540.0,42.773,42.8204,42.773,42.8204,29540.0
2019-02-05 13:30:00,45.17,45.17,45.14,45.15,17680.0,42.8204,42.8204,42.792,42.8014,17680.0
2019-02-05 13:35:00,45.15,45.15,45.1,45.13,6800.0,42.8014,42.8014,42.754,42.7825,6800.0
2019-02-05 13:40:00,45.18,45.18,45.1,45.13,9726.0,42.8299,42.8299,42.754,42.7825,9726.0
2019-02-05 13:45:00,45.16,45.18,45.15,45.15,5000.0,42.8109,42.8299,42.8014,42.8014,5000.0
2019-02-05 13:50:00,45.15,45.15,45.12,45.12,800.0,42.8014,42.8014,42.773,42.773,800.0
2019-02-05 13:55:00,45.15,45.16,45.14,45.15,6452.0,42.8014,42.8109,42.792,42.8014,6452.0
2019-02-05 14:00:00,45.15,45.35,45.15,45.35,15270.0,42.8014,42.991,42.8014,42.991,15270.0
2019-02-05 14:05:00,45.36,45.46,45.36,45.46,26682.0,43.0005,43.0953,43.0005,43.0953,26682.0
2019-02-05 14:10:00,45.4,45.48,45.4,45.47,12300.0,43.0384,43.1143,43.0384,43.1048,12300.0
2019-02-05 14:15:00,45.49,45.5,45.43,45.45,35070.0,43.1238,43.1332,43.0669,43.0858,35070.0
2019-02-05 14:20:00,45.46,45.5,45.45,45.46,18138.0,43.0953,43.1332,43.0858,43.0953,18138.0
2019-02-05 14:25:00,45.43,45.48,45.43,45.45,16106.0,43.0669,43.1143,43.0669,43.0858,16106.0
2019-02-05 14:30:00,45.43,45.47,45.39,45.41,30670.0,43.0669,43.1048,43.029,43.0479,30670.0
2019-02-05 14:35:00,45.37,45.4,45.37,45.4,12700.0,43.01,43.0384,43.01,43.0384,12700.0
2019-02-05 14:40:00,45.35,45.43,45.34,45.43,10990.0,42.991,43.0669,42.9816,43.0669,10990.0
2019-02-05 14:45:00,45.44,45.5,45.44,45.48,18682.0,43.0764,43.1332,43.0764,43.1143,18682.0
2019-02-05 14:50:00,45.48,45.49,45.42,45.43,8782.0,43.1143,43.1238,43.0574,43.0669,8782.0
2019-02-05 14:55:00,45.45,45.49,45.45,45.48,7664.0,43.0858,43.1238,43.0858,43.1143,7664.0
2019-02-05 15:00:00,45.48,45.5,45.46,45.47,14174.0,43.1143,43.1332,43.0953,43.1048,14174.0
2019-02-05 15:05:00,45.47,45.52,45.41,45.52,26992.0,43.1048,43.1522,43.0479,43.1522,26992.0
2019-02-05 15:10:00,45.49,45.49,45.43,45.45,28090.0,43.1238,43.1238,43.0669,43.0858,28090.0
2019-02-05 15:15:00,45.4,45.49,45.39,45.49,5954.0,43.0384,43.1238,43.029,43.1238,5954.0
2019-02-05 15:20:00,45.5,45.57,45.48,45.49,18488.0,43.1332,43.1996,43.1143,43.1238,18488.0
2019-02-05 15:25:00,45.5,45.55,45.49,45.5,9220.0,43.1332,43.1806,43.1238,43.1332,9220.0
2019-02-05 15:30:00,45.55,45.56,45.5,45.56,8850.0,43.1806,43.1901,43.1332,43.1901,8850.0
2019-02-05 15:35:00,45.55,45.56,45.49,45.55,19304.0,43.1806,43.1901,43.1238,43.1806,19304.0
2019-02-05 15:40:00,45.56,45.61,45.51,45.51,47190.0,43.1901,43.2375,43.1427,43.1427,47190.0
2019-02-05 15:45:00,45.51,45.52,45.42,45.45,24934.0,43.1427,43.1522,43.0574,43.0858,24934.0
2019-02-05 15:50:00,45.44,45.44,45.38,45.4,26962.0,43.0764,43.0764,43.0195,43.0384,26962.0
2019-02-05 15:55:00,45.41,45.5,45.38,45.47,119062.0,43.0479,43.1332,43.0195,43.1048,119062.0
2019-02-06 09:30:00,45.3,45.59,45.3,45.52,97864.0,42.9436,43.2185,42.9436,43.1522,97864.0
2019-02-06 09:35:00,45.55,45.55,45.21,45.27,43488.0,43.1806,43.1806,42.8583,42.9152,43488.0
2019-02-06 09:40:00,45.25,45.35,45.25,45.34,12100.0,42.8962,42.991,42.8962,42.9816,12100.0
2019-02-06 09:45:00,45.32,45.39,45.31,45.31,20600.0,42.9626,43.029,42.9531,42.9531,20600.0
2019-02-06 09:50:00,45.29,45.38,45.29,45.38,27882.0,42.9342,43.0195,42.9342,43.0195,27882.0
2019-02-06 09:55:00,45.37,45.4,45.2,45.22,35100.0,43.01,43.0384,42.8488,42.8678,35100.0
2019-02-06 10:00:00,45.16,45.21,45.1,45.2,27108.0,42.8109,42.8583,42.754,42.8488,27108.0
2019-02-06 10:05:00,45.21,45.28,45.15,45.15,7906.0,42.8583,42.9247,42.8014,42.8014,7906.0
2019-02-06 10:10:00,45.15,45.15,45.0,45.02,41180.0,42.8014,42.8014,42.6592,42.6782,41180.0
2019-02-06 10:15:00,45.08,45.15,45.0,45.1,32644.0,42.7351,42.8014,42.6592,42.754,32644.0
2019-02-06 10:20:00,45.15,45.18,45.05,45.18,43334.0,42.8014,42.8299,42.7066,42.8299,43334.0
2019-02-06 10:25:00,45.18,45.24,45.17,45.17,12740.0,42.8299,42.8868,42.8204,42.8204,12740.0
2019-02-06 10:30:00,45.18,45.3,45.16,45.23,12424.0,42.8299,42.9436,42.8109,42.8773,12424.0
2019-02-06 10:35:00,45.25,45.35,45.25,45.35,13410.0,42.8962,42.991,42.8962,42.991,13410.0
2019-02-06 10:40:00,45.34,45.41,45.33,45.38,12740.0,42.9816,43.0479,42.9721,43.0195,12740.0
2019-02-06 10:45:00,45.37,45.47,45.37,45.46,13080.0,43.01,43.1048,43.01,43.0953,13080.0
2019-02-06 10:50:00,45.44,45.59,45.43,45.58,31668.0,43.0764,43.2185,43.0669,43.2091,31668.0
2019-02-06 10:55:00,45.6,45.67,45.56,45.56,24800.0,43.228,43.2944,43.1901,43.1901,24800.0
2019-02-06 11:00:00,45.55,45.56,45.48,45.52,14070.0,43.1806,43.1901,43.1143,43.1522,14070.0
2019-02-06 11:05:00,45.56,45.68,45.56,45.62,16592.0,43.1901,43.3039,43.1901,43.247,16592.0
2019-02-06 11:10:00,45.59,45.59,45.52,45.52,12540.0,43.2185,43.2185,43.1522,43.1522,12540.0
2019-02-06 11:15:00,45.55,45.56,45.49,45.49,4168.0,43.1806,43.1901,43.1238,43.1238,4168.0
2019-02-06 11:20:00,45.49,45.55,45.35,45.35,39624.0,43.1238,43.1806,42.991,42.991,39624.0
2019-02-06 11:25:00,45.33,45.43,45.25,45.43,25386.0,42.9721,43.0669,42.8962,43.0669,25386.0
2019-02-06 11:30:00,45.45,45.52,45.45,45.45,21472.0,43.0858,43.1522,43.0858,43.0858,21472.0
2019-02-06 11:35:00,45.45,45.55,45.38,45.55,28608.0,43.0858,43.1806,43.0195,43.1806,28608.0
2019-02-06 11:40:00,45.57,45.57,45.49,45.49,20200.0,43.1996,43.1996,43.1238,43.1238,20200.0
2019-02-06 11:45:00,45.49,45.51,45.41,45.43,13260.0,43.1238,43.1427,43.0479,43.0669,13260.0
2019-02-06 11:50:00,45.41,45.46,45.35,45.37,5000.0,43.0479,43.0953,42.991,43.01,5000.0
2019-02-06 11:55:00,45.38,45.4,45.33,45.4,2848.0,43.0195,43.0384,42.9721,43.0384,2848.0
2019-02-06 12:00:00,45.32,45.45,45.32,45.43,13960.0,42.9626,43.0858,42.9626,43.0669,13960.0
2019-02-06 12:05:00,45.39,45.39,45.31,45.33,24340.0,43.029,43.029,42.9531,42.9721,24340.0
2019-02-06 12:10:00,45.32,45.4,45.31,45.4,7004.0,42.9626,43.0384,42.9531,43.0384,7004.0
2019-02-06 12:15:00,45.41,45.41,45.31,45.34,2600.0,43.0479,43.0479,42.9531,42.9816,2600.0
2019-02-06 12:20:00,45.42,45.46,45.4,45.44,32142.0,43.0574,43.0953,43.0384,43.0764,32142.0
2019-02-06 12:25:00,45.47,45.52,45.47,45.49,22480.0,43.1048,43.1522,43.1048,43.1238,22480.0
2019-02-06 12:30:00,45.49,45.49,45.47,45.47,18100.0,43.1238,43.1238,43.1048,43.1048,18100.0
2019-02-06 12:35:00,45.5,45.51,45.48,45.48,3044.0,43.1332,43.1427,43.1143,43.1143,3044.0
2019-02-06 12:40:00,45.5,45.52,45.5,45.52,2000.0,43.1332,43.1522,43.1332,43.1522,2000.0
2019-02-06 12:45:00,45.52,45.52,45.4,45.4,7990.0,43.1522,43.1522,43.0384,43.0384,7990.0
2019-02-06 12:50:00,45.49,45.5,45.45,45.45,13742.0,43.1238,43.1332,43.0858,43.0858,13742.0
2019-02-06 12:55:00,45.45,45.51,45.45,45.49,9300.0,43.0858,43.1427,43.0858,43.1238,9300.0
2019-02-06 13:00:00,45.52,45.55,45.52,45.52,6796.0,43.1522,43.1806,43.1522,43.1522,6796.0
2019-02-06 13:05:00,45.56,45.57,45.52,45.52,16902.0,43.1901,43.1996,43.1522,43.1522,16902.0
2019-02-06 13:10:00,45.57,45.57,45.56,45.57,1800.0,43.1996,43.1996,43.1901,43.1996,1800.0
2019-02-06 13:15:00,45.59,45.63,45.59,45.59,7220.0,43.2185,43.2565,43.2185,43.2185,7220.0
2019-02-06 13:20:00,45.59,45.6,45.52,45.52,6910.0,43.2185,43.228,43.1522,43.1522,6910.0
2019-02-06 13:25:00,45.56,45.56,45.52,45.56,3900.0,43.1901,43.1901,43.1522,43.1901,3900.0
2019-02-06 13:30:00,45.55,45.55,45.55,45.55,1400.0,43.1806,43.1806,43.1806,43.1806,1400.0
2019-02-06 13:35:00,45.6,45.62,45.6,45.61,6000.0,43.228,43.247,43.228,43.2375,6000.0
2019-02-06 13:40:00,45.6,45.6,45.58,45.58,12200.0,43.228,43.228,43.2091,43.2091,12200.0
2019-02-06 13:45:00,45.57,45.58,45.56,45.56,12842.0,43.1996,43.2091,43.1901,43.1901,12842.0
2019-02-06 13:50:00,45.56,45.56,45.51,45.51,600.0,43.1901,43.1901,43.1427,43.1427,600.0
2019-02-06 13:55:00,45.54,45.55,45.5,45.54,1532.0,43.1712,43.1806,43.1332,43.1712,1532.0
2019-02-06 14:00:00,45.52,45.52,45.4,45.41,13248.0,43.1522,43.1522,43.0384,43.0479,13248.0
2019-02-06 14:05:00,45.44,45.44,45.4,45.4,5908.0,43.0764,43.0764,43.0384,43.0384,5908.0
2019-02-06 14:10:00,45.35,45.35,45.33,45.35,7036.0,42.991,42.991,42.9721,42.991,7036.0
2019-02-06 14:15:00,45.35,45.35,45.28,45.34,3740.0,42.991,42.991,42.9247,42.9816,3740.0
2019-02-06 14:20:00,45.34,45.42,45.34,45.42,12444.0,42.9816,43.0574,42.9816,43.0574,12444.0
2019-02-06 14:25:00,45.38,45.42,45.37,45.41,6400.0,43.0195,43.0574,43.01,43.0479,6400.0
2019-02-06 14:30:00,45.38,45.38,45.33,45.37,4994.0,43.0195,43.0195,42.9721,43.01,4994.0
2019-02-06 14:35:00,45.37,45.37,45.31,45.32,8800.0,43.01,43.01,42.9531,42.9626,8800.0
2019-02-06 14:40:00,45.31,45.39,45.31,45.38,7594.0,42.9531,43.029,42.9531,43.0195,7594.0
2019-02-06 14:45:00,45.35,45.41,45.35,45.38,1800.0,42.991,43.0479,42.991,43.0195,1800.0
2019-02-06 14:50:00,45.4,45.41,45.34,45.35,18848.0,43.0384,43.0479,42.9816,42.991,18848.0
2019-02-06 14:55:00,45.38,45.46,45.37,45.45,5078.0,43.0195,43.0953,43.01,43.0858,5078.0
2019-02-06 15:00:00,45.43,45.45,45.41,45.43,6400.0,43.0669,43.0858,43.0479,43.0669,6400.0
2019-02-06 15:05:00,45.38,45.44,45.38,45.42,8850.0,43.0195,43.0764,43.0195,43.0574,8850.0
2019-02-06 15:10:00,45.44,45.46,45.4,45.46,4378.0,43.0764,43.0953,43.0384,43.0953,4378.0
2019-02-06 15:15:00,45.47,45.47,45.42,45.45,1720.0,43.1048,43.1048,43.0574,43.0858,1720.0
2019-02-06 15:20:00,45.47,45.49,45.47,45.49,5218.0,43.1048,43.1238,43.1048,43.1238,5218.0
2019-02-06 15:25:00,45.49,45.52,45.49,45.5,3322.0,43.1238,43.1522,43.1238,43.1332,3322.0
2019-02-06 15:30:00,45.48,45.48,45.41,45.41,3800.0,43.1143,43.1143,43.0479,43.0479,3800.0
2019-02-06 15:35:00,45.41,45.47,45.4,45.47,7500.0,43.0479,43.1048,43.0384,43.1048,7500.0
2019-02-06 15:40:00,45.48,45.48,45.46,45.46,2800.0,43.1143,43.1143,43.0953,43.0953,2800.0
2019-02-06 15:45:00,45.41,45.48,45.4,45.47,7600.0,43.0479,43.1143,43.0384,43.1048,7600.0
2019-02-06 15:50:00,45.46,45.47,45.43,45.44,2020.0,43.0953,43.1048,43.0669,43.0764,2020.0
2019-02-06 15:55:00,45.39,45.44,45.36,45.44,54324.0,43.029,43.0764,43.0005,43.0764,54324.0
2019-02-07 09:30:00,44.59,44.71,44.56,44.61,143940.0,42.2706,42.3843,42.2421,42.2895,143940.0
2019-02-07 09:35:00,44.59,44.66,44.51,44.56,73830.0,42.2706,42.3369,42.1947,42.2421,73830.0
2019-02-07 09:40:00,44.53,44.65,44.48,44.52,63472.0,42.2137,42.3274,42.1663,42.2042,63472.0
2019-02-07 09:45:00,44.5,44.63,44.46,44.51,35128.0,42.1852,42.3085,42.1473,42.1947,35128.0
2019-02-07 09:50:00,44.51,44.6,44.48,44.54,67690.0,42.1947,42.28,42.1663,42.2232,67690.0
2019-02-07 09:55:00,44.54,44.69,44.53,44.69,13504.0,42.2232,42.3654,42.2137,42.3654,13504.0
2019-02-07 10:00:00,44.64,44.65,44.5,44.5,30268.0,42.318,42.3274,42.1852,42.1852,30268.0
2019-02-07 10:05:00,44.47,44.59,44.47,44.59,16488.0,42.1568,42.2706,42.1568,42.2706,16488.0
2019-02-07 10:10:00,44.59,44.85,44.59,44.81,44140.0,42.2706,42.517,42.2706,42.4791,44140.0
2019-02-07 10:15:00,44.81,44.85,44.69,44.69,20522.0,42.4791,42.517,42.3654,42.3654,20522.0
2019-02-07 10:20:00,44.7,45.02,44.69,44.99,41214.0,42.3748,42.6782,42.3654,42.6498,41214.0
2019-02-07 10:25:00,45.0,45.06,44.94,45.04,65688.0,42.6592,42.7161,42.6024,42.6972,65688.0
2019-02-07 10:30:00,45.13,45.13,45.05,45.08,48718.0,42.7825,42.7825,42.7066,42.7351,48718.0
2019-02-07 10:35:00,45.05,45.06,44.93,44.99,44900.0,42.7066,42.7161,42.5929,42.6498,44900.0
2019-02-07 10:40:00,44.99,45.01,44.81,44.9,16932.0,42.6498,42.6687,42.4791,42.5644,16932.0
2019-02-07 10:45:00,44.85,44.93,44.7,44.75,30854.0,42.517,42.5929,42.3748,42.4222,30854.0
2019-02-07 10:50:00,44.71,44.71,44.31,44.41,207326.0,42.3843,42.3843,42.0051,42.0999,207326.0
2019-02-07 10:55:00,44.4,44.42,44.27,44.28,57490.0,42.0904,42.1094,41.9672,41.9767,57490.0
2019-02-07 11:00:00,44.28,44.35,44.23,44.32,110092.0,41.9767,42.0431,41.9293,42.0146,110092.0
2019-02-07 11:05:00,44.3,44.31,44.19,44.2,55284.0,41.9957,42.0051,41.8914,41.9009,55284.0
2019-02-07 11:10:00,44.17,44.23,44.11,44.12,97022.0,41.8724,41.9293,41.8155,41.825,97022.0
2019-02-07 11:15:00,44.13,44.19,44.07,44.1,54012.0,41.8345,41.8914,41.7776,41.8061,54012.0
2019-02-07 11:20:00,44.07,44.1,43.97,43.99,62288.0,41.7776,41.8061,41.6828,41.7018,62288.0
2019-02-07 11:25:00,43.99,44.05,43.9,43.99,45090.0,41.7018,41.7587,41.6165,41.7018,45090.0
2019-02-07 11:30:00,43.99,43.99,43.6,43.64,128608.0,41.7018,41.7018,41.3321,41.37,128608.0
2019-02-07 11:35:00,43.66,43.87,43.57,43.86,127304.0,41.3889,41.588,41.3036,41.5785,127304.0
2019-02-07 11:40:00,43.85,43.94,43.81,43.84,73580.0,41.5691,41.6544,41.5311,41.5596,73580.0
2019-02-07 11:45:00,43.82,43.84,43.65,43.67,42842.0,41.5406,41.5596,41.3795,41.3984,42842.0
2019-02-07 11:50:00,43.65,43.87,43.56,43.68,42412.0,41.3795,41.588,41.2941,41.4079,42412.0
2019-02-07 11:55:00,43.69,43.73,43.58,43.59,52340.0,41.4174,41.4553,41.3131,41.3226,52340.0
2019-02-07 12:00:00,43.55,43.61,43.47,43.52,53862.0,41.2847,41.3415,41.2088,41.2562,53862.0
2019-02-07 12:05:00,43.51,43.72,43.49,43.72,39182.0,41.2467,41.4458,41.2278,41.4458,39182.0
2019-02-07 12:10:00,43.71,43.74,43.64,43.67,25916.0,41.4363,41.4648,41.37,41.3984,25916.0
2019-02-07 12:15:00,43.7,43.74,43.63,43.68,12130.0,41.4269,41.4648,41.3605,41.4079,12130.0
2019-02-07 12:20:00,43.76,43.85,43.74,43.84,103024.0,41.4837,41.5691,41.4648,41.5596,103024.0
2019-02-07 12:25:00,43.82,43.82,43.74,43.74,14828.0,41.5406,41.5406,41.4648,41.4648,14828.0
2019-02-07 12:30:00,43.72,43.83,43.72,43.83,15036.0,41.4458,41.5501,41.4458,41.5501,15036.0
2019-02-07 12:35:00,43.83,43.88,43.76,43.81,30362.0,41.5501,41.5975,41.4837,41.5311,30362.0
2019-02-07 12:40:00,43.84,43.84,43.63,43.63,37076.0,41.5596,41.5596,41.3605,41.3605,37076.0
2019-02-07 12:45:00,43.61,43.68,43.56,43.65,24844.0,41.3415,41.4079,41.2941,41.3795,24844.0
2019-02-07 12:50:00,43.65,43.65,43.47,43.51,31886.0,41.3795,41.3795,41.2088,41.2467,31886.0
2019-02-07 12:55:00,43.49,43.57,43.43,43.57,33106.0,41.2278,41.3036,41.1709,41.3036,33106.0
2019-02-07 13:00:00,43.57,43.84,43.56,43.83,43940.0,41.3036,41.5596,41.2941,41.5501,43940.0
2019-02-07 13:05:00,43.84,43.95,43.83,43.91,32090.0,41.5596,41.6639,41.5501,41.6259,32090.0
2019-02-07 13:10:00,43.92,43.93,43.85,43.87,49420.0,41.6354,41.6449,41.5691,41.588,49420.0
2019-02-07 13:15:00,43.92,43.95,43.78,43.81,167916.0,41.6354,41.6639,41.5027,41.5311,167916.0
2019-02-07 13:20:00,43.81,43.92,43.81,43.91,19646.0,41.5311,41.6354,41.5311,41.6259,19646.0
2019-02-07 13:25:00,43.9,44.01,43.83,43.94,56796.0,41.6165,41.7207,41.5501,41.6544,56796.0
2019-02-07 13:30:00,43.95,44.07,43.91,44.03,40238.0,41.6639,41.7776,41.6259,41.7397,40238.0
2019-02-07 13:35:00,44.08,44.12,44.03,44.06,33538.0,41.7871,41.825,41.7397,41.7681,33538.0
2019-02-07 13:40:00,44.05,44.06,43.98,43.99,36346.0,41.7587,41.7681,41.6923,41.7018,36346.0
2019-02-07 13:45:00,43.99,44.06,43.88,43.95,69774.0,41.7018,41.7681,41.5975,41.6639,69774.0
2019-02-07 13:50:00,43.98,44.05,43.91,44.02,19610.0,41.6923,41.7587,41.6259,41.7302,19610.0
2019-02-07 13:55:00,44.02,44.13,43.94,44.01,46248.0,41.7302,41.8345,41.6544,41.7207,46248.0
2019-02-07 14:00:00,44.01,44.02,43.9,43.99,33850.0,41.7207,41.7302,41.6165,41.7018,33850.0
2019-02-07 14:05:00,43.99,44.01,43.94,43.96,14080.0,41.7018,41.7207,41.6544,41.6733,14080.0
2019-02-07 14:10:00,43.96,43.97,43.8,43.87,52936.0,41.6733,41.6828,41.5217,41.588,52936.0
2019-02-07 14:15:00,43.85,43.88,43.69,43.74,44444.0,41.5691,41.5975,41.4174,41.4648,44444.0
2019-02-07 14:20:00,43.76,43.84,43.75,43.84,8422.0,41.4837,41.5596,41.4743,41.5596,8422.0
2019-02-07 14:25:00,43.87,44.13,43.87,44.11,57042.0,41.588,41.8345,41.588,41.8155,57042.0
2019-02-07 14:30:00,44.13,44.16,44.1,44.12,33816.0,41.8345,41.8629,41.8061,41.825,33816.0
2019-02-07 14:35:00,44.18,44.2,44.1,44.1,24126.0,41.8819,41.9009,41.8061,41.8061,24126.0
2019-02-07 14:40:00,44.07,44.09,44.02,44.02,30520.0,41.7776,41.7966,41.7302,41.7302,30520.0
2019-02-07 14:45:00,44.1,44.14,43.98,44.03,23820.0,41.8061,41.844,41.6923,41.7397,23820.0
2019-02-07 14:50:00,43.98,44.08,43.94,44.05,13900.0,41.6923,41.7871,41.6544,41.7587,13900.0
2019-02-07 14:55:00,44.05,44.06,43.99,44.02,15312.0,41.7587,41.7681,41.7018,41.7302,15312.0
2019-02-07 15:00:00,44.05,44.12,43.97,43.97,14670.0,41.7587,41.825,41.6828,41.6828,14670.0
2019-02-07 15:05:00,43.91,44.02,43.89,44.01,19024.0,41.6259,41.7302,41.607,41.7207,19024.0
2019-02-07 15:10:00,43.95,44.0,43.92,43.99,13518.0,41.6639,41.7113,41.6354,41.7018,13518.0
2019-02-07 15:15:00,43.97,44.02,43.93,43.94,24556.0,41.6828,41.7302,41.6449,41.6544,24556.0
2019-02-07 15:20:00,43.99,44.02,43.96,44.01,32516.0,41.7018,41.7302,41.6733,41.7207,32516.0
2019-02-07 15:25:00,44.02,44.06,43.98,44.06,17170.0,41.7302,41.7681,41.6923,41.7681,17170.0
2019-02-07 15:30:00,44.04,44.1,43.88,43.89,26856.0,41.7492,41.8061,41.5975,41.607,26856.0
2019-02-07 15:35:00,43.91,44.06,43.87,44.03,51746.0,41.6259,41.7681,41.588,41.7397,51746.0
2019-02-07 15:40:00,44.04,44.35,44.04,44.22,70544.0,41.7492,42.0431,41.7492,41.9198,70544.0
2019-02-07 15:45:00,44.25,44.29,44.21,44.23,31028.0,41.9483,41.9862,41.9103,41.9293,31028.0
2019-02-07 15:50:00,44.24,44.3,44.21,44.29,80572.0,41.9388,41.9957,41.9103,41.9862,80572.0
2019-02-07 15:55:00,44.28,44.38,44.21,44.38,110212.0,41.9767,42.0715,41.9103,42.0715,110212.0
2019-02-08 09:30:00,43.62,43.8,43.6,43.76,75652.0,41.351,41.5217,41.3321,41.4837,75652.0
2019-02-08 09:35:00,43.74,43.88,43.74,43.77,36400.0,41.4648,41.5975,41.4648,41.4932,36400.0
2019-02-08 09:40:00,43.77,43.81,43.7,43.7,32490.0,41.4932,41.5311,41.4269,41.4269,32490.0
2019-02-08 09:45:00,43.72,43.72,43.4,43.64,104534.0,41.4458,41.4458,41.1425,41.37,104534.0
2019-02-08 09:50:00,43.63,43.66,43.49,43.49,12250.0,41.3605,41.3889,41.2278,41.2278,12250.0
2019-02-08 09:55:00,43.53,43.54,43.37,43.38,66614.0,41.2657,41.2752,41.114,41.1235,66614.0
2019-02-08 10:00:00,43.35,43.46,43.3,43.38,55142.0,41.0951,41.1993,41.0477,41.1235,55142.0
2019-02-08 10:05:00,43.37,43.53,43.37,43.43,16638.0,41.114,41.2657,41.114,41.1709,16638.0
2019-02-08 10:10:00,43.38,43.48,43.23,43.27,40140.0,41.1235,41.2183,40.9813,41.0192,40140.0
2019-02-08 10:15:00,43.29,43.32,43.16,43.17,56708.0,41.0382,41.0666,40.915,40.9244,56708.0
2019-02-08 10:20:00,43.15,43.22,43.1,43.2,27246.0,40.9055,40.9718,40.8581,40.9529,27246.0
2019-02-08 10:25:00,43.19,43.33,43.16,43.27,58242.0,40.9434,41.0761,40.915,41.0192,58242.0
2019-02-08 10:30:00,43.25,43.4,43.21,43.35,19918.0,41.0003,41.1425,40.9623,41.0951,19918.0
2019-02-08 10:35:00,43.35,43.42,43.3,43.4,21066.0,41.0951,41.1614,41.0477,41.1425,21066.0
2019-02-08 10:40:00,43.41,43.52,43.38,43.38,79356.0,41.1519,41.2562,41.1235,41.1235,79356.0
2019-02-08 10:45:00,43.38,43.38,43.24,43.25,37806.0,41.1235,41.1235,40.9908,41.0003,37806.0
2019-02-08 10:50:00,43.27,43.3,43.11,43.11,22610.0,41.0192,41.0477,40.8676,40.8676,22610.0
2019-02-08 10:55:00,43.1,43.23,43.08,43.16,35226.0,40.8581,40.9813,40.8391,40.915,35226.0
2019-02-08 11:00:00,43.13,43.13,42.96,42.99,58526.0,40.8865,40.8865,40.7254,40.7538,58526.0
2019-02-08 11:05:00,42.96,43.04,42.94,43.03,50866.0,40.7254,40.8012,40.7064,40.7917,50866.0
2019-02-08 11:10:00,43.02,43.08,42.95,43.06,19878.0,40.7822,40.8391,40.7159,40.8202,19878.0
2019-02-08 11:15:00,43.06,43.16,43.01,43.01,59948.0,40.8202,40.915,40.7728,40.7728,59948.0
2019-02-08 11:20:00,43.0,43.12,42.98,43.1,24174.0,40.7633,40.877,40.7443,40.8581,24174.0
2019-02-08 11:25:00,43.12,43.14,43.04,43.07,21248.0,40.877,40.896,40.8012,40.8296,21248.0
2019-02-08 11:30:00,43.08,43.08,42.95,42.95,18222.0,40.8391,40.8391,40.7159,40.7159,18222.0
2019-02-08 11:35:00,42.94,43.01,42.93,43.0,25188.0,40.7064,40.7728,40.6969,40.7633,25188.0
2019-02-08 11:40:00,42.98,43.1,42.98,43.09,35958.0,40.7443,40.8581,40.7443,40.8486,35958.0
2019-02-08 11:45:00,43.09,43.15,42.88,43.04,58354.0,40.8486,40.9055,40.6495,40.8012,58354.0
2019-02-08 11:50:00,43.03,43.2,43.01,43.2,105050.0,40.7917,40.9529,40.7728,40.9529,105050.0
2019-02-08 11:55:00,43.21,43.29,43.2,43.24,49008.0,40.9623,41.0382,40.9529,40.9908,49008.0
2019-02-08 12:00:00,43.3,43.32,43.17,43.18,32208.0,41.0477,41.0666,40.9244,40.9339,32208.0
2019-02-08 12:05:00,43.19,43.21,43.13,43.13,23280.0,40.9434,40.9623,40.8865,40.8865,23280.0
2019-02-08 12:10:00,43.13,43.16,43.08,43.11,23400.0,40.8865,40.915,40.8391,40.8676,23400.0
2019-02-08 12:15:00,43.11,43.27,43.11,43.24,86806.0,40.8676,41.0192,40.8676,40.9908,86806.0
2019-02-08 12:20:00,43.24,43.3,43.23,43.26,11826.0,40.9908,41.0477,40.9813,41.0097,11826.0
2019-02-08 12:25:00,43.3,43.34,43.27,43.28,10600.0,41.0477,41.0856,41.0192,41.0287,10600.0
2019-02-08 12:30:00,43.28,43.38,43.28,43.32,32194.0,41.0287,41.1235,41.0287,41.0666,32194.0
2019-02-08 12:35:00,43.34,43.39,43.3,43.3,6304.0,41.0856,41.133,41.0477,41.0477,6304.0
2019-02-08 12:40:00,43.35,43.44,43.35,43.4,11100.0,41.0951,41.1804,41.0951,41.1425,11100.0
2019-02-08 12:45:00,43.44,43.49,43.44,43.47,25050.0,41.1804,41.2278,41.1804,41.2088,25050.0
2019-02-08 12:50:00,43.49,43.5,43.42,43.43,53884.0,41.2278,41.2373,41.1614,41.1709,53884.0
2019-02-08 12:55:00,43.45,43.45,43.35,43.38,10226.0,41.1899,41.1899,41.0951,41.1235,10226.0
2019-02-08 13:00:00,43.39,43.46,43.39,43.45,7306.0,41.133,41.1993,41.133,41.1899,7306.0
2019-02-08 13:05:00,43.45,43.49,43.43,43.49,10658.0,41.1899,41.2278,41.1709,41.2278,10658.0
2019-02-08 13:10:00,43.5,43.59,43.5,43.56,35750.0,41.2373,41.3226,41.2373,41.2941,35750.0
2019-02-08 13:15:00,43.55,43.55,43.43,43.43,12600.0,41.2847,41.2847,41.1709,41.1709,12600.0
2019-02-08 13:20:00,43.46,43.48,43.42,43.42,4628.0,41.1993,41.2183,41.1614,41.1614,4628.0
2019-02-08 13:25:00,43.42,43.45,43.41,43.43,12040.0,41.1614,41.1899,41.1519,41.1709,12040.0
2019-02-08 13:30:00,43.43,43.49,43.42,43.47,4534.0,41.1709,41.2278,41.1614,41.2088,4534.0
2019-02-08 13:35:00,43.46,43.47,43.38,43.38,11500.0,41.1993,41.2088,41.1235,41.1235,11500.0
2019-02-08 13:40:00,43.41,43.5,43.41,43.47,6186.0,41.1519,41.2373,41.1519,41.2088,6186.0
2019-02-08 13:45:00,43.47,43.48,43.42,43.42,2800.0,41.2088,41.2183,41.1614,41.1614,2800.0
2019-02-08 13:50:00,43.46,43.47,43.44,43.44,1936.0,41.1993,41.2088,41.1804,41.1804,1936.0
2019-02-08 13:55:00,43.42,43.52,43.42,43.5,17542.0,41.1614,41.2562,41.1614,41.2373,17542.0
2019-02-08 14:00:00,43.53,43.59,43.46,43.46,9890.0,41.2657,41.3226,41.1993,41.1993,9890.0
2019-02-08 14:05:00,43.48,43.59,43.48,43.59,8106.0,41.2183,41.3226,41.2183,41.3226,8106.0
2019-02-08 14:10:00,43.56,43.63,43.55,43.63,16016.0,41.2941,41.3605,41.2847,41.3605,16016.0
2019-02-08 14:15:00,43.63,43.66,43.6,43.63,30420.0,41.3605,41.3889,41.3321,41.3605,30420.0
2019-02-08 14:20:00,43.63,43.64,43.62,43.63,3640.0,41.3605,41.37,41.351,41.3605,3640.0
2019-02-08 14:25:00,43.63,43.63,43.59,43.61,5820.0,41.3605,41.3605,41.3226,41.3415,5820.0
2019-02-08 14:30:00,43.63,43.68,43.62,43.68,15184.0,41.3605,41.4079,41.351,41.4079,15184.0
2019-02-08 14:35:00,43.66,43.69,43.59,43.6,90164.0,41.3889,41.4174,41.3226,41.3321,90164.0
2019-02-08 14:40:00,43.6,43.62,43.58,43.62,2100.0,41.3321,41.351,41.3131,41.351,2100.0
2019-02-08 14:45:00,43.6,43.68,43.58,43.6,18890.0,41.3321,41.4079,41.3131,41.3321,18890.0
2019-02-08 14:50:00,43.61,43.61,43.51,43.51,19060.0,41.3415,41.3415,41.2467,41.2467,19060.0
2019-02-08 14:55:00,43.55,43.55,43.52,43.54,5450.0,41.2847,41.2847,41.2562,41.2752,5450.0
2019-02-08 15:00:00,43.51,43.52,43.45,43.46,12588.0,41.2467,41.2562,41.1899,41.1993,12588.0
2019-02-08 15:05:00,43.45,43.51,43.45,43.48,7622.0,41.1899,41.2467,41.1899,41.2183,7622.0
2019-02-08 15:10:00,43.49,43.62,43.47,43.62,16108.0,41.2278,41.351,41.2088,41.351,16108.0
2019-02-08 15:15:00,43.62,43.63,43.58,43.63,8152.0,41.351,41.3605,41.3131,41.3605,8152.0
2019-02-08 15:20:00,43.59,43.71,43.59,43.64,22150.0,41.3226,41.4363,41.3226,41.37,22150.0
2019-02-08 15:25:00,43.61,43.65,43.59,43.63,7060.0,41.3415,41.3795,41.3226,41.3605,7060.0
2019-02-08 15:30:00,43.65,43.65,43.59,43.65,7514.0,41.3795,41.3795,41.3226,41.3795,7514.0
2019-02-08 15:35:00,43.61,43.68,43.56,43.68,13520.0,41.3415,41.4079,41.2941,41.4079,13520.0
2019-02-08 15:40:00,43.66,43.66,43.56,43.56,8200.0,41.3889,41.3889,41.2941,41.2941,8200.0
2019-02-08 15:45:00,43.57,43.62,43.56,43.56,14010.0,41.3036,41.351,41.2941,41.2941,14010.0
2019-02-08 15:50:00,43.58,43.62,43.57,43.6,18088.0,41.3131,41.351,41.3036,41.3321,18088.0
2019-02-08 15:55:00,43.6,44.03,43.58,44.03,92412.0,41.3321,41.7397,41.3131,41.7397,92412.0
2019-02-11 09:30:00,44.44,44.55,44.37,44.47,79392.0,42.1284,42.2326,42.062,42.1568,79392.0
2019-02-11 09:35:00,44.49,44.49,44.31,44.33,78194.0,42.1758,42.1758,42.0051,42.0241,78194.0
2019-02-11 09:40:00,44.33,44.35,44.19,44.28,61330.0,42.0241,42.0431,41.8914,41.9767,61330.0
2019-02-11 09:45:00,44.29,44.31,44.2,44.2,13406.0,41.9862,42.0051,41.9009,41.9009,13406.0
2019-02-11 09:50:00,44.18,44.18,44.1,44.15,23622.0,41.8819,41.8819,41.8061,41.8535,23622.0
2019-02-11 09:55:00,44.12,44.12,43.98,44.06,52602.0,41.825,41.825,41.6923,41.7681,52602.0
2019-02-11 10:00:00,44.06,44.21,44.01,44.18,45148.0,41.7681,41.9103,41.7207,41.8819,45148.0
2019-02-11 10:05:00,44.16,44.17,44.05,44.15,21000.0,41.8629,41.8724,41.7587,41.8535,21000.0
2019-02-11 10:10:00,44.11,44.18,43.97,44.0,21060.0,41.8155,41.8819,41.6828,41.7113,21060.0
2019-02-11 10:15:00,44.09,44.13,44.05,44.13,25074.0,41.7966,41.8345,41.7587,41.8345,25074.0
2019-02-11 10:20:00,44.12,44.13,43.84,43.88,46350.0,41.825,41.8345,41.5596,41.5975,46350.0
2019-02-11 10:25:00,43.85,43.92,43.84,43.88,21790.0,41.5691,41.6354,41.5596,41.5975,21790.0
2019-02-11 10:30:00,43.87,43.95,43.79,43.94,35570.0,41.588,41.6639,41.5122,41.6544,35570.0
2019-02-11 10:35:00,43.93,43.96,43.93,43.94,6492.0,41.6449,41.6733,41.6449,41.6544,6492.0
2019-02-11 10:40:00,43.94,44.05,43.94,43.99,13200.0,41.6544,41.7587,41.6544,41.7018,13200.0
2019-02-11 10:45:00,44.02,44.1,44.01,44.04,7408.0,41.7302,41.8061,41.7207,41.7492,7408.0
2019-02-11 10:50:00,44.0,44.05,43.94,44.02,10324.0,41.7113,41.7587,41.6544,41.7302,10324.0
2019-02-11 10:55:00,43.91,43.99,43.88,43.96,13786.0,41.6259,41.7018,41.5975,41.6733,13786.0
2019-02-11 11:00:00,43.94,44.0,43.9,43.99,14280.0,41.6544,41.7113,41.6165,41.7018,14280.0
2019-02-11 11:05:00,43.97,43.98,43.68,43.73,26154.0,41.6828,41.6923,41.4079,41.4553,26154.0
2019-02-11 11:10:00,43.72,43.81,43.72,43.78,57144.0,41.4458,41.5311,41.4458,41.5027,57144.0
2019-02-11 11:15:00,43.78,43.94,43.77,43.91,21462.0,41.5027,41.6544,41.4932,41.6259,21462.0
2019-02-11 11:20:00,43.88,43.99,43.88,43.98,10200.0,41.5975,41.7018,41.5975,41.6923,10200.0
2019-02-11 11:25:00,44.01,44.01,43.93,43.96,12172.0,41.7207,41.7207,41.6449,41.6733,12172.0
2019-02-11 11:30:00,43.91,43.93,43.8,43.88,11096.0,41.6259,41.6449,41.5217,41.5975,11096.0
2019-02-11 11:35:00,43.88,43.89,43.82,43.85,11400.0,41.5975,41.607,41.5406,41.5691,11400.0
2019-02-11 11:40:00,43.85,43.89,43.83,43.86,20624.0,41.5691,41.607,41.5501,41.5785,20624.0
2019-02-11 11:45:00,43.87,43.96,43.87,43.93,21600.0,41.588,41.6733,41.588,41.6449,21600.0
2019-02-11 11:50:00,43.87,43.88,43.73,43.85,19482.0,41.588,41.5975,41.4553,41.5691,19482.0
2019-02-11 11:55:00,43.85,43.88,43.81,43.88,11400.0,41.5691,41.5975,41.5311,41.5975,11400.0
2019-02-11 12:00:00,43.91,43.96,43.9,43.92,12318.0,41.6259,41.6733,41.6165,41.6354,12318.0
2019-02-11 12:05:00,43.92,43.97,43.92,43.97,18628.0,41.6354,41.6828,41.6354,41.6828,18628.0
2019-02-11 12:10:00,43.96,43.96,43.85,43.91,6600.0,41.6733,41.6733,41.5691,41.6259,6600.0
2019-02-11 12:15:00,43.89,43.94,43.89,43.94,400.0,41.607,41.6544,41.607,41.6544,400.0
2019-02-11 12:20:00,43.83,43.93,43.83,43.92,1200.0,41.5501,41.6449,41.5501,41.6354,1200.0
2019-02-11 12:25:00,43.98,44.02,43.97,43.99,9600.0,41.6923,41.7302,41.6828,41.7018,9600.0
2019-02-11 12:30:00,44.03,44.04,43.97,43.99,11930.0,41.7397,41.7492,41.6828,41.7018,11930.0
2019-02-11 12:35:00,43.94,43.99,43.94,43.95,1200.0,41.6544,41.7018,41.6544,41.6639,1200.0
2019-02-11 12:40:00,43.96,43.96,43.94,43.95,23200.0,41.6733,41.6733,41.6544,41.6639,23200.0
2019-02-11 12:45:00,43.98,43.99,43.95,43.96,9800.0,41.6923,41.7018,41.6639,41.6733,9800.0
2019-02-11 12:50:00,43.96,43.97,43.9,43.95,101744.0,41.6733,41.6828,41.6165,41.6639,101744.0
2019-02-11 12:55:00,43.95,43.97,43.95,43.96,31016.0,41.6639,41.6828,41.6639,41.6733,31016.0
2019-02-11 13:00:00,43.96,44.05,43.95,43.98,28202.0,41.6733,41.7587,41.6639,41.6923,28202.0
2019-02-11 13:05:00,43.98,44.02,43.97,44.02,12970.0,41.6923,41.7302,41.6828,41.7302,12970.0
2019-02-11 13:10:00,44.01,44.01,43.88,43.92,21800.0,41.7207,41.7207,41.5975,41.6354,21800.0
2019-02-11 13:15:00,43.91,43.93,43.86,43.88,5800.0,41.6259,41.6449,41.5785,41.5975,5800.0
2019-02-11 13:20:00,43.92,43.94,43.87,43.87,10970.0,41.6354,41.6544,41.588,41.588,10970.0
2019-02-11 13:25:00,43.85,43.87,43.83,43.83,7220.0,41.5691,41.588,41.5501,41.5501,7220.0
2019-02-11 13:30:00,43.82,43.85,43.82,43.83,3150.0,41.5406,41.5691,41.5406,41.5501,3150.0
2019-02-11 13:35:00,43.8,43.82,43.74,43.82,30468.0,41.5217,41.5406,41.4648,41.5406,30468.0
2019-02-11 13:40:00,43.83,43.83,43.71,43.72,12930.0,41.5501,41.5501,41.4363,41.4458,12930.0
2019-02-11 13:45:00,43.71,43.73,43.64,43.73,36570.0,41.4363,41.4553,41.37,41.4553,36570.0
2019-02-11 13:50:00,43.71,43.77,43.71,43.73,8920.0,41.4363,41.4932,41.4363,41.4553,8920.0
2019-02-11 13:55:00,43.73,43.79,43.73,43.79,2600.0,41.4553,41.5122,41.4553,41.5122,2600.0
2019-02-11 14:00:00,43.73,43.77,43.69,43.76,40646.0,41.4553,41.4932,41.4174,41.4837,40646.0
2019-02-11 14:05:00,43.76,43.77,43.72,43.76,38000.0,41.4837,41.4932,41.4458,41.4837,38000.0
2019-02-11 14:10:00,43.78,43.81,43.77,43.79,11000.0,41.5027,41.5311,41.4932,41.5122,11000.0
2019-02-11 14:15:00,43.77,43.78,43.71,43.71,8008.0,41.4932,41.5027,41.4363,41.4363,8008.0
2019-02-11 14:20:00,43.7,43.73,43.65,43.66,1200.0,41.4269,41.4553,41.3795,41.3889,1200.0
2019-02-11 14:25:00,43.71,43.71,43.71,43.71,1200.0,41.4363,41.4363,41.4363,41.4363,1200.0
2019-02-11 14:30:00,43.69,43.69,43.66,43.66,11800.0,41.4174,41.4174,41.3889,41.3889,11800.0
2019-02-11 14:35:00,43.63,43.64,43.62,43.64,7718.0,41.3605,41.37,41.351,41.37,7718.0
2019-02-11 14:40:00,43.64,43.77,43.63,43.73,7922.0,41.37,41.4932,41.3605,41.4553,7922.0
2019-02-11 14:45:00,43.7,43.7,43.52,43.57,25476.0,41.4269,41.4269,41.2562,41.3036,25476.0
2019-02-11 14:50:00,43.56,43.62,43.56,43.6,7600.0,41.2941,41.351,41.2941,41.3321,7600.0
2019-02-11 14:55:00,43.63,43.66,43.63,43.65,1400.0,41.3605,41.3889,41.3605,41.3795,1400.0
2019-02-11 15:00:00,43.66,43.71,43.66,43.71,8130.0,41.3889,41.4363,41.3889,41.4363,8130.0
2019-02-11 15:05:00,43.71,43.73,43.69,43.71,9354.0,41.4363,41.4553,41.4174,41.4363,9354.0
2019-02-11 15:10:00,43.77,43.77,43.73,43.73,5180.0,41.4932,41.4932,41.4553,41.4553,5180.0
2019-02-11 15:15:00,43.74,43.79,43.7,43.7,16974.0,41.4648,41.5122,41.4269,41.4269,16974.0
2019-02-11 15:20:00,43.72,43.77,43.71,43.77,7918.0,41.4458,41.4932,41.4363,41.4932,7918.0
2019-02-11 15:25:00,43.77,43.81,43.77,43.79,17766.0,41.4932,41.5311,41.4932,41.5122,17766.0
2019-02-11 15:30:00,43.8,43.81,43.64,43.64,17174.0,41.5217,41.5311,41.37,41.37,17174.0
2019-02-11 15:35:00,43.67,43.73,43.67,43.73,21200.0,41.3984,41.4553,41.3984,41.4553,21200.0
2019-02-11 15:40:00,43.71,43.71,43.66,43.66,1854.0,41.4363,41.4363,41.3889,41.3889,1854.0
2019-02-11 15:45:00,43.67,43.76,43.67,43.72,43506.0,41.3984,41.4837,41.3984,41.4458,43506.0
2019-02-11 15:50:00,43.72,43.85,43.7,43.85,15146.0,41.4458,41.5691,41.4269,41.5691,15146.0
2019-02-11 15:55:00,43.83,43.87,43.77,43.79,74988.0,41.5501,41.588,41.4932,41.5122,74988.0
2019-02-12 09:30:00,44.74,44.82,44.74,44.79,158110.0,42.4128,42.4886,42.4128,42.4602,158110.0
2019-02-12 09:35:00,44.81,44.93,44.76,44.9,114704.0,42.4791,42.5929,42.4317,42.5644,114704.0
2019-02-12 09:40:00,44.93,44.99,44.93,44.99,70652.0,42.5929,42.6498,42.5929,42.6498,70652.0
2019-02-12 09:45:00,44.99,45.07,44.99,45.03,114150.0,42.6498,42.7256,42.6498,42.6877,114150.0
2019-02-12 09:50:00,45.05,45.09,45.01,45.06,216380.0,42.7066,42.7446,42.6687,42.7161,216380.0
2019-02-12 09:55:00,45.07,45.07,45.01,45.03,44920.0,42.7256,42.7256,42.6687,42.6877,44920.0
2019-02-12 10:00:00,45.06,45.15,45.06,45.12,87576.0,42.7161,42.8014,42.7161,42.773,87576.0
2019-02-12 10:05:00,45.12,45.13,45.0,45.0,42350.0,42.773,42.7825,42.6592,42.6592,42350.0
2019-02-12 10:10:00,45.01,45.05,44.9,44.9,44020.0,42.6687,42.7066,42.5644,42.5644,44020.0
2019-02-12 10:15:00,44.9,45.01,44.9,44.97,62190.0,42.5644,42.6687,42.5644,42.6308,62190.0
2019-02-12 10:20:00,44.94,44.97,44.92,44.96,10222.0,42.6024,42.6308,42.5834,42.6213,10222.0
2019-02-12 10:25:00,44.98,45.01,44.88,44.9,25586.0,42.6403,42.6687,42.5455,42.5644,25586.0
2019-02-12 10:30:00,44.9,44.91,44.85,44.88,17818.0,42.5644,42.5739,42.517,42.5455,17818.0
2019-02-12 10:35:00,44.87,44.93,44.87,44.92,12852.0,42.536,42.5929,42.536,42.5834,12852.0
2019-02-12 10:40:00,44.89,44.93,44.82,44.84,51956.0,42.555,42.5929,42.4886,42.5076,51956.0
2019-02-12 10:45:00,44.83,44.9,44.83,44.9,10310.0,42.4981,42.5644,42.4981,42.5644,10310.0
2019-02-12 10:50:00,44.91,45.03,44.9,45.02,19966.0,42.5739,42.6877,42.5644,42.6782,19966.0
2019-02-12 10:55:00,45.04,45.24,45.02,45.19,101010.0,42.6972,42.8868,42.6782,42.8394,101010.0
2019-02-12 11:00:00,45.22,45.29,45.18,45.18,76954.0,42.8678,42.9342,42.8299,42.8299,76954.0
2019-02-12 11:05:00,45.2,45.27,45.2,45.25,26650.0,42.8488,42.9152,42.8488,42.8962,26650.0
2019-02-12 11:10:00,45.27,45.37,45.24,45.34,59490.0,42.9152,43.01,42.8868,42.9816,59490.0
2019-02-12 11:15:00,45.36,45.43,45.35,45.39,42002.0,43.0005,43.0669,42.991,43.029,42002.0
2019-02-12 11:20:00,45.38,45.42,45.36,45.37,22438.0,43.0195,43.0574,43.0005,43.01,22438.0
2019-02-12 11:25:00,45.38,45.43,45.38,45.42,10800.0,43.0195,43.0669,43.0195,43.0574,10800.0
2019-02-12 11:30:00,45.43,45.43,45.35,45.37,18272.0,43.0669,43.0669,42.991,43.01,18272.0
2019-02-12 11:35:00,45.37,45.4,45.37,45.4,24800.0,43.01,43.0384,43.01,43.0384,24800.0
2019-02-12 11:40:00,45.39,45.49,45.39,45.46,29644.0,43.029,43.1238,43.029,43.0953,29644.0
2019-02-12 11:45:00,45.46,45.46,45.38,45.44,37666.0,43.0953,43.0953,43.0195,43.0764,37666.0
2019-02-12 11:50:00,45.45,45.54,45.44,45.52,20504.0,43.0858,43.1712,43.0764,43.1522,20504.0
2019-02-12 11:55:00,45.52,45.56,45.5,45.52,22356.0,43.1522,43.1901,43.1332,43.1522,22356.0
2019-02-12 12:00:00,45.56,45.6,45.56,45.57,33028.0,43.1901,43.228,43.1901,43.1996,33028.0
2019-02-12 12:05:00,45.56,45.57,45.46,45.48,14656.0,43.1901,43.1996,43.0953,43.1143,14656.0
2019-02-12 12:10:00,45.48,45.52,45.45,45.45,24260.0,43.1143,43.1522,43.0858,43.0858,24260.0
2019-02-12 12:15:00,45.45,45.48,45.35,45.36,31696.0,43.0858,43.1143,42.991,43.0005,31696.0
2019-02-12 12:20:00,45.38,45.47,45.38,45.46,13430.0,43.0195,43.1048,43.0195,43.0953,13430.0
2019-02-12 12:25:00,45.49,45.5,45.46,45.46,20814.0,43.1238,43.1332,43.0953,43.0953,20814.0
2019-02-12 12:30:00,45.49,45.52,45.48,45.49,11100.0,43.1238,43.1522,43.1143,43.1238,11100.0
2019-02-12 12:35:00,45.51,45.57,45.51,45.55,7888.0,43.1427,43.1996,43.1427,43.1806,7888.0
2019-02-12 12:40:00,45.54,45.55,45.47,45.47,13386.0,43.1712,43.1806,43.1048,43.1048,13386.0
2019-02-12 12:45:00,45.45,45.47,45.39,45.41,5100.0,43.0858,43.1048,43.029,43.0479,5100.0
2019-02-12 12:50:00,45.43,45.46,45.38,45.4,19070.0,43.0669,43.0953,43.0195,43.0384,19070.0
2019-02-12 12:55:00,45.4,45.46,45.4,45.46,9912.0,43.0384,43.0953,43.0384,43.0953,9912.0
2019-02-12 13:00:00,45.48,45.49,45.44,45.48,13594.0,43.1143,43.1238,43.0764,43.1143,13594.0
2019-02-12 13:05:00,45.47,45.5,45.47,45.49,8120.0,43.1048,43.1332,43.1048,43.1238,8120.0
2019-02-12 13:10:00,45.52,45.56,45.51,45.56,11298.0,43.1522,43.1901,43.1427,43.1901,11298.0
2019-02-12 13:15:00,45.53,45.56,45.53,45.54,4614.0,43.1617,43.1901,43.1617,43.1712,4614.0
2019-02-12 13:20:00,45.55,45.58,45.52,45.57,15300.0,43.1806,43.2091,43.1522,43.1996,15300.0
2019-02-12 13:25:00,45.6,45.65,45.6,45.63,37336.0,43.228,43.2754,43.228,43.2565,37336.0
2019-02-12 13:30:00,45.64,45.73,45.63,45.73,22212.0,43.2659,43.3513,43.2565,43.3513,22212.0
2019-02-12 13:35:00,45.74,45.77,45.73,45.73,42220.0,43.3607,43.3892,43.3513,43.3513,42220.0
2019-02-12 13:40:00,45.72,45.76,45.7,45.76,20182.0,43.3418,43.3797,43.3228,43.3797,20182.0
2019-02-12 13:45:00,45.75,45.76,45.71,45.75,4748.0,43.3702,43.3797,43.3323,43.3702,4748.0
2019-02-12 13:50:00,45.77,45.88,45.77,45.88,50728.0,43.3892,43.4935,43.3892,43.4935,50728.0
2019-02-12 13:55:00,45.88,45.89,45.84,45.85,36880.0,43.4935,43.5029,43.4555,43.465,36880.0
2019-02-12 14:00:00,45.87,45.87,45.77,45.78,16838.0,43.484,43.484,43.3892,43.3987,16838.0
2019-02-12 14:05:00,45.77,45.79,45.76,45.77,19358.0,43.3892,43.4081,43.3797,43.3892,19358.0
2019-02-12 14:10:00,45.76,45.76,45.74,45.74,7182.0,43.3797,43.3797,43.3607,43.3607,7182.0
2019-02-12 14:15:00,45.73,45.74,45.71,45.74,14514.0,43.3513,43.3607,43.3323,43.3607,14514.0
2019-02-12 14:20:00,45.77,45.8,45.76,45.8,10400.0,43.3892,43.4176,43.3797,43.4176,10400.0
2019-02-12 14:25:00,45.79,45.79,45.73,45.73,15056.0,43.4081,43.4081,43.3513,43.3513,15056.0
2019-02-12 14:30:00,45.71,45.73,45.68,45.68,9172.0,43.3323,43.3513,43.3039,43.3039,9172.0
2019-02-12 14:35:00,45.68,45.74,45.68,45.73,8404.0,43.3039,43.3607,43.3039,43.3513,8404.0
2019-02-12 14:40:00,45.72,45.74,45.71,45.71,1720.0,43.3418,43.3607,43.3323,43.3323,1720.0
2019-02-12 14:45:00,45.75,45.77,45.75,45.76,4320.0,43.3702,43.3892,43.3702,43.3797,4320.0
2019-02-12 14:50:00,45.75,45.75,45.73,45.74,5600.0,43.3702,43.3702,43.3513,43.3607,5600.0
2019-02-12 14:55:00,45.74,45.74,45.71,45.72,8780.0,43.3607,43.3607,43.3323,43.3418,8780.0
2019-02-12 15:00:00,45.68,45.69,45.63,45.63,24090.0,43.3039,43.3133,43.2565,43.2565,24090.0
2019-02-12 15:05:00,45.65,45.72,45.63,45.72,14318.0,43.2754,43.3418,43.2565,43.3418,14318.0
2019-02-12 15:10:00,45.72,45.72,45.65,45.71,31000.0,43.3418,43.3418,43.2754,43.3323,31000.0
2019-02-12 15:15:00,45.73,45.74,45.69,45.69,21076.0,43.3513,43.3607,43.3133,43.3133,21076.0
2019-02-12 15:20:00,45.68,45.77,45.68,45.76,10440.0,43.3039,43.3892,43.3039,43.3797,10440.0
2019-02-12 15:25:00,45.74,45.79,45.73,45.76,32080.0,43.3607,43.4081,43.3513,43.3797,32080.0
2019-02-12 15:30:00,45.77,45.77,45.72,45.72,25508.0,43.3892,43.3892,43.3418,43.3418,25508.0
2019-02-12 15:35:00,45.74,45.74,45.64,45.65,28026.0,43.3607,43.3607,43.2659,43.2754,28026.0
2019-02-12 15:40:00,45.66,45.67,45.57,45.6,27710.0,43.2849,43.2944,43.1996,43.228,27710.0
2019-02-12 15:45:00,45.6,45.62,45.54,45.6,35886.0,43.228,43.247,43.1712,43.228,35886.0
2019-02-12 15:50:00,45.6,45.71,45.59,45.7,36424.0,43.228,43.3323,43.2185,43.3228,36424.0
2019-02-12 15:55:00,45.71,45.76,45.65,45.7,125386.0,43.3323,43.3797,43.2754,43.3228,125386.0
2019-02-13 09:30:00,46.2,46.45,46.2,46.44,183622.0,43.7968,44.0338,43.7968,44.0243,183622.0
2019-02-13 09:35:00,46.44,46.63,46.37,46.63,83528.0,44.0243,44.2045,43.958,44.2045,83528.0
2019-02-13 09:40:00,46.66,46.72,46.63,46.7,58136.0,44.2329,44.2898,44.2045,44.2708,58136.0
2019-02-13 09:45:00,46.69,46.74,46.64,46.66,63008.0,44.2613,44.3087,44.2139,44.2329,63008.0
2019-02-13 09:50:00,46.65,46.65,46.53,46.56,24106.0,44.2234,44.2234,44.1097,44.1381,24106.0
2019-02-13 09:55:00,46.6,46.6,46.49,46.49,39900.0,44.176,44.176,44.0717,44.0717,39900.0
2019-02-13 10:00:00,46.53,46.57,46.44,46.48,18308.0,44.1097,44.1476,44.0243,44.0623,18308.0
2019-02-13 10:05:00,46.49,46.5,46.4,46.4,20092.0,44.0717,44.0812,43.9864,43.9864,20092.0
2019-02-13 10:10:00,46.49,46.5,46.41,46.42,16252.0,44.0717,44.0812,43.9959,44.0054,16252.0
2019-02-13 10:15:00,46.44,46.44,46.33,46.44,54304.0,44.0243,44.0243,43.9201,44.0243,54304.0
2019-02-13 10:20:00,46.44,46.56,46.43,46.55,27942.0,44.0243,44.1381,44.0149,44.1286,27942.0
2019-02-13 10:25:00,46.54,46.67,46.54,46.58,38556.0,44.1191,44.2424,44.1191,44.1571,38556.0
2019-02-13 10:30:00,46.54,46.63,46.49,46.55,36964.0,44.1191,44.2045,44.0717,44.1286,36964.0
2019-02-13 10:35:00,46.56,46.73,46.55,46.63,44596.0,44.1381,44.2992,44.1286,44.2045,44596.0
2019-02-13 10:40:00,46.63,46.75,46.63,46.71,34074.0,44.2045,44.3182,44.2045,44.2803,34074.0
2019-02-13 10:45:00,46.78,46.79,46.7,46.73,37988.0,44.3466,44.3561,44.2708,44.2992,37988.0
2019-02-13 10:50:00,46.73,46.77,46.59,46.65,54372.0,44.2992,44.3372,44.1665,44.2234,54372.0
2019-02-13 10:55:00,46.63,46.63,46.59,46.63,23764.0,44.2045,44.2045,44.1665,44.2045,23764.0
2019-02-13 11:00:00,46.69,46.75,46.66,46.74,44806.0,44.2613,44.3182,44.2329,44.3087,44806.0
2019-02-13 11:05:00,46.74,46.75,46.69,46.7,45568.0,44.3087,44.3182,44.2613,44.2708,45568.0
2019-02-13 11:10:00,46.66,46.66,46.54,46.57,15652.0,44.2329,44.2329,44.1191,44.1476,15652.0
2019-02-13 11:15:00,46.55,46.55,46.39,46.39,26126.0,44.1286,44.1286,43.9769,43.9769,26126.0
2019-02-13 11:20:00,46.38,46.38,46.28,46.28,28818.0,43.9675,43.9675,43.8727,43.8727,28818.0
2019-02-13 11:25:00,46.29,46.3,46.24,46.24,27502.0,43.8821,43.8916,43.8347,43.8347,27502.0
2019-02-13 11:30:00,46.23,46.23,46.04,46.06,46272.0,43.8253,43.8253,43.6451,43.6641,46272.0
2019-02-13 11:35:00,46.01,46.16,46.01,46.09,32034.0,43.6167,43.7589,43.6167,43.6925,32034.0
2019-02-13 11:40:00,46.04,46.11,46.02,46.06,17700.0,43.6451,43.7115,43.6262,43.6641,17700.0
2019-02-13 11:45:00,46.04,46.18,46.02,46.15,29042.0,43.6451,43.7779,43.6262,43.7494,29042.0
2019-02-13 11:50:00,46.17,46.25,46.17,46.21,26630.0,43.7684,43.8442,43.7684,43.8063,26630.0
2019-02-13 11:55:00,46.24,46.3,46.24,46.3,16908.0,43.8347,43.8916,43.8347,43.8916,16908.0
2019-02-13 12:00:00,46.3,46.33,46.25,46.29,8566.0,43.8916,43.9201,43.8442,43.8821,8566.0
2019-02-13 12:05:00,46.28,46.28,46.18,46.19,9268.0,43.8727,43.8727,43.7779,43.7873,9268.0
2019-02-13 12:10:00,46.18,46.19,46.15,46.17,14138.0,43.7779,43.7873,43.7494,43.7684,14138.0
2019-02-13 12:15:00,46.18,46.21,46.14,46.14,7000.0,43.7779,43.8063,43.7399,43.7399,7000.0
2019-02-13 12:20:00,46.14,46.14,46.06,46.06,8340.0,43.7399,43.7399,43.6641,43.6641,8340.0
2019-02-13 12:25:00,46.04,46.12,46.04,46.1,18570.0,43.6451,43.721,43.6451,43.702,18570.0
2019-02-13 12:30:00,46.1,46.15,46.04,46.13,6634.0,43.702,43.7494,43.6451,43.7305,6634.0
2019-02-13 12:35:00,46.12,46.15,46.1,46.1,17576.0,43.721,43.7494,43.702,43.702,17576.0
2019-02-13 12:40:00,46.1,46.14,46.1,46.13,14402.0,43.702,43.7399,43.702,43.7305,14402.0
2019-02-13 12:45:00,46.13,46.17,46.12,46.17,39900.0,43.7305,43.7684,43.721,43.7684,39900.0
2019-02-13 12:50:00,46.16,46.16,46.06,46.06,5000.0,43.7589,43.7589,43.6641,43.6641,5000.0
2019-02-13 12:55:00,46.08,46.17,46.08,46.17,5798.0,43.6831,43.7684,43.6831,43.7684,5798.0
2019-02-13 13:00:00,46.16,46.17,46.1,46.14,12600.0,43.7589,43.7684,43.702,43.7399,12600.0
2019-02-13 13:05:00,46.13,46.23,46.12,46.21,10398.0,43.7305,43.8253,43.721,43.8063,10398.0
2019-02-13 13:10:00,46.21,46.21,46.19,46.21,2000.0,43.8063,43.8063,43.7873,43.8063,2000.0
2019-02-13 13:15:00,46.19,46.19,46.17,46.18,1088.0,43.7873,43.7873,43.7684,43.7779,1088.0
2019-02-13 13:20:00,46.19,46.21,46.19,46.21,600.0,43.7873,43.8063,43.7873,43.8063,600.0
2019-02-13 13:25:00,46.2,46.22,46.19,46.21,26988.0,43.7968,43.8158,43.7873,43.8063,26988.0
2019-02-13 13:30:00,46.19,46.2,46.19,46.19,12000.0,43.7873,43.7968,43.7873,43.7873,12000.0
2019-02-13 13:35:00,46.16,46.17,46.16,46.17,4048.0,43.7589,43.7684,43.7589,43.7684,4048.0
2019-02-13 13:40:00,46.16,46.17,46.16,46.16,2900.0,43.7589,43.7684,43.7589,43.7589,2900.0
2019-02-13 13:45:00,46.16,46.16,46.16,46.16,0.0,43.7589,43.7589,43.7589,43.7589,0.0
2019-02-13 13:50:00,46.19,46.2,46.18,46.2,21476.0,43.7873,43.7968,43.7779,43.7968,21476.0
2019-02-13 13:55:00,46.19,46.2,46.16,46.18,11352.0,43.7873,43.7968,43.7589,43.7779,11352.0
2019-02-13 14:00:00,46.18,46.23,46.18,46.22,16640.0,43.7779,43.8253,43.7779,43.8158,16640.0
2019-02-13 14:05:00,46.23,46.23,46.2,46.2,7200.0,43.8253,43.8253,43.7968,43.7968,7200.0
2019-02-13 14:10:00,46.22,46.23,46.19,46.19,12792.0,43.8158,43.8253,43.7873,43.7873,12792.0
2019-02-13 14:15:00,46.2,46.24,46.2,46.24,11564.0,43.7968,43.8347,43.7968,43.8347,11564.0
2019-02-13 14:20:00,46.23,46.23,46.2,46.23,1400.0,43.8253,43.8253,43.7968,43.8253,1400.0
2019-02-13 14:25:00,46.23,46.27,46.22,46.26,14500.0,43.8253,43.8632,43.8158,43.8537,14500.0
2019-02-13 14:30:00,46.3,46.32,46.27,46.27,39234.0,43.8916,43.9106,43.8632,43.8632,39234.0
2019-02-13 14:35:00,46.27,46.28,46.27,46.27,2854.0,43.8632,43.8727,43.8632,43.8632,2854.0
2019-02-13 14:40:00,46.28,46.39,46.28,46.39,9504.0,43.8727,43.9769,43.8727,43.9769,9504.0
2019-02-13 14:45:00,46.38,46.49,46.38,46.46,30886.0,43.9675,44.0717,43.9675,44.0433,30886.0
2019-02-13 14:50:00,46.48,46.52,46.47,46.47,14982.0,44.0623,44.1002,44.0528,44.0528,14982.0
2019-02-13 14:55:00,46.48,46.5,46.48,46.49,4180.0,44.0623,44.0812,44.0623,44.0717,4180.0
2019-02-13 15:00:00,46.49,46.52,46.48,46.48,9600.0,44.0717,44.1002,44.0623,44.0623,9600.0
2019-02-13 15:05:00,46.48,46.48,46.45,46.45,9162.0,44.0623,44.0623,44.0338,44.0338,9162.0
2019-02-13 15:10:00,46.47,46.51,46.46,46.49,10620.0,44.0528,44.0907,44.0433,44.0717,10620.0
2019-02-13 15:15:00,46.52,46.57,46.52,46.57,5976.0,44.1002,44.1476,44.1002,44.1476,5976.0
2019-02-13 15:20:00,46.55,46.57,46.52,46.56,24916.0,44.1286,44.1476,44.1002,44.1381,24916.0
2019-02-13 15:25:00,46.56,46.6,46.55,46.6,3472.0,44.1381,44.176,44.1286,44.176,3472.0
2019-02-13 15:30:00,46.6,46.69,46.6,46.67,33784.0,44.176,44.2613,44.176,44.2424,33784.0
2019-02-13 15:35:00,46.69,46.69,46.62,46.63,35726.0,44.2613,44.2613,44.195,44.2045,35726.0
2019-02-13 15:40:00,46.64,46.65,46.5,46.5,21076.0,44.2139,44.2234,44.0812,44.0812,21076.0
2019-02-13 15:45:00,46.49,46.49,46.27,46.37,73582.0,44.0717,44.0717,43.8632,43.958,73582.0
2019-02-13 15:50:00,46.37,46.37,46.28,46.33,23878.0,43.958,43.958,43.8727,43.9201,23878.0
2019-02-13 15:55:00,46.34,46.41,46.27,46.31,59388.0,43.9295,43.9959,43.8632,43.9011,59388.0
2019-02-14 09:30:00,45.65,45.7,45.31,45.5,123896.0,43.2754,43.3228,42.9531,43.1332,123896.0
2019-02-14 09:35:00,45.53,45.58,45.45,45.47,43178.0,43.1617,43.2091,43.0858,43.1048,43178.0
2019-02-14 09:40:00,45.45,45.52,45.38,45.39,24048.0,43.0858,43.1522,43.0195,43.029,24048.0
2019-02-14 09:45:00,45.35,45.42,45.17,45.35,81798.0,42.991,43.0574,42.8204,42.991,81798.0
2019-02-14 09:50:00,45.33,45.52,45.3,45.45,26268.0,42.9721,43.1522,42.9436,43.0858,26268.0
2019-02-14 09:55:00,45.43,45.64,45.43,45.6,28196.0,43.0669,43.2659,43.0669,43.228,28196.0
2019-02-14 10:00:00,45.59,45.66,45.45,45.56,36328.0,43.2185,43.2849,43.0858,43.1901,36328.0
2019-02-14 10:05:00,45.6,45.71,45.6,45.66,75298.0,43.228,43.3323,43.228,43.2849,75298.0
2019-02-14 10:10:00,45.7,45.82,45.62,45.74,69292.0,43.3228,43.4366,43.247,43.3607,69292.0
2019-02-14 10:15:00,45.77,45.93,45.76,45.93,29670.0,43.3892,43.5409,43.3797,43.5409,29670.0
2019-02-14 10:20:00,45.91,45.92,45.85,45.87,24286.0,43.5219,43.5314,43.465,43.484,24286.0
2019-02-14 10:25:00,45.84,45.91,45.76,45.91,26720.0,43.4555,43.5219,43.3797,43.5219,26720.0
2019-02-14 10:30:00,45.88,46.11,45.86,46.1,30310.0,43.4935,43.7115,43.4745,43.702,30310.0
2019-02-14 10:35:00,46.1,46.11,45.52,45.66,94680.0,43.702,43.7115,43.1522,43.2849,94680.0
2019-02-14 10:40:00,45.66,45.99,45.66,45.76,47344.0,43.2849,43.5977,43.2849,43.3797,47344.0
2019-02-14 10:45:00,45.75,45.94,45.74,45.91,21940.0,43.3702,43.5503,43.3607,43.5219,21940.0
2019-02-14 10:50:00,45.92,45.92,45.75,45.81,8540.0,43.5314,43.5314,43.3702,43.4271,8540.0
2019-02-14 10:55:00,45.77,45.87,45.63,45.73,41858.0,43.3892,43.484,43.2565,43.3513,41858.0
2019-02-14 11:00:00,45.77,45.79,45.51,45.54,22120.0,43.3892,43.4081,43.1427,43.1712,22120.0
2019-02-14 11:05:00,45.56,45.73,45.54,45.73,19440.0,43.1901,43.3513,43.1712,43.3513,19440.0
2019-02-14 11:10:00,45.74,45.8,45.61,45.67,13400.0,43.3607,43.4176,43.2375,43.2944,13400.0
2019-02-14 11:15:00,45.67,45.74,45.6,45.71,11358.0,43.2944,43.3607,43.228,43.3323,11358.0
2019-02-14 11:20:00,45.66,45.71,45.6,45.62,26780.0,43.2849,43.3323,43.228,43.247,26780.0
2019-02-14 11:25:00,45.61,45.65,45.56,45.58,17520.0,43.2375,43.2754,43.1901,43.2091,17520.0
2019-02-14 11:30:00,45.55,45.55,45.44,45.51,36840.0,43.1806,43.1806,43.0764,43.1427,36840.0
2019-02-14 11:35:00,45.49,45.6,45.48,45.57,24292.0,43.1238,43.228,43.1143,43.1996,24292.0
2019-02-14 11:40:00,45.55,45.74,45.55,45.74,21450.0,43.1806,43.3607,43.1806,43.3607,21450.0
2019-02-14 11:45:00,45.76,45.9,45.76,45.85,36822.0,43.3797,43.5124,43.3797,43.465,36822.0
2019-02-14 11:50:00,45.87,45.9,45.85,45.87,6468.0,43.484,43.5124,43.465,43.484,6468.0
2019-02-14 11:55:00,45.9,45.91,45.84,45.88,11000.0,43.5124,43.5219,43.4555,43.4935,11000.0
2019-02-14 12:00:00,45.87,46.0,45.82,46.0,10316.0,43.484,43.6072,43.4366,43.6072,10316.0
2019-02-14 12:05:00,45.98,46.04,45.98,46.01,24700.0,43.5883,43.6451,43.5883,43.6167,24700.0
2019-02-14 12:10:00,46.02,46.04,45.95,46.04,4166.0,43.6262,43.6451,43.5598,43.6451,4166.0
2019-02-14 12:15:00,46.03,46.22,45.95,46.22,46800.0,43.6357,43.8158,43.5598,43.8158,46800.0
2019-02-14 12:20:00,46.18,46.38,46.18,46.37,26352.0,43.7779,43.9675,43.7779,43.958,26352.0
2019-02-14 12:25:00,46.4,46.44,46.3,46.31,47162.0,43.9864,44.0243,43.8916,43.9011,47162.0
2019-02-14 12:30:00,46.32,46.32,46.24,46.26,11326.0,43.9106,43.9106,43.8347,43.8537,11326.0
2019-02-14 12:35:00,46.26,46.3,46.24,46.24,6714.0,43.8537,43.8916,43.8347,43.8347,6714.0
2019-02-14 12:40:00,46.23,46.26,46.2,46.26,9400.0,43.8253,43.8537,43.7968,43.8537,9400.0
2019-02-14 12:45:00,46.27,46.32,46.24,46.25,19462.0,43.8632,43.9106,43.8347,43.8442,19462.0
2019-02-14 12:50:00,46.22,46.27,46.22,46.26,5100.0,43.8158,43.8632,43.8158,43.8537,5100.0
2019-02-14 12:55:00,46.24,46.29,46.23,46.27,6200.0,43.8347,43.8821,43.8253,43.8632,6200.0
2019-02-14 13:00:00,46.31,46.35,46.23,46.3,9472.0,43.9011,43.939,43.8253,43.8916,9472.0
2019-02-14 13:05:00,46.3,46.3,46.23,46.27,9222.0,43.8916,43.8916,43.8253,43.8632,9222.0
2019-02-14 13:10:00,46.26,46.27,46.24,46.24,1400.0,43.8537,43.8632,43.8347,43.8347,1400.0
2019-02-14 13:15:00,46.25,46.28,46.25,46.26,4362.0,43.8442,43.8727,43.8442,43.8537,4362.0
2019-02-14 13:20:00,46.18,46.2,46.15,46.18,9880.0,43.7779,43.7968,43.7494,43.7779,9880.0
2019-02-14 13:25:00,46.23,46.31,46.2,46.31,2588.0,43.8253,43.9011,43.7968,43.9011,2588.0
2019-02-14 13:30:00,46.38,46.41,46.35,46.38,11000.0,43.9675,43.9959,43.939,43.9675,11000.0
2019-02-14 13:35:00,46.37,46.38,46.35,46.35,6662.0,43.958,43.9675,43.939,43.939,6662.0
2019-02-14 13:40:00,46.32,46.37,46.32,46.37,5200.0,43.9106,43.958,43.9106,43.958,5200.0
2019-02-14 13:45:00,46.32,46.34,46.3,46.34,9200.0,43.9106,43.9295,43.8916,43.9295,9200.0
2019-02-14 13:50:00,46.32,46.32,46.27,46.3,9384.0,43.9106,43.9106,43.8632,43.8916,9384.0
2019-02-14 13:55:00,46.31,46.33,46.31,46.33,2200.0,43.9011,43.9201,43.9011,43.9201,2200.0
2019-02-14 14:00:00,46.26,46.27,46.25,46.27,1200.0,43.8537,43.8632,43.8442,43.8632,1200.0
2019-02-14 14:05:00,46.24,46.35,46.23,46.35,11558.0,43.8347,43.939,43.8253,43.939,11558.0
2019-02-14 14:10:00,46.34,46.41,46.34,46.35,14200.0,43.9295,43.9959,43.9295,43.939,14200.0
2019-02-14 14:15:00,46.35,46.35,46.33,46.33,1420.0,43.939,43.939,43.9201,43.9201,1420.0
2019-02-14 14:20:00,46.32,46.33,46.27,46.33,4558.0,43.9106,43.9201,43.8632,43.9201,4558.0
2019-02-14 14:25:00,46.33,46.42,46.33,46.37,6934.0,43.9201,44.0054,43.9201,43.958,6934.0
2019-02-14 14:30:00,46.39,46.39,46.27,46.35,16400.0,43.9769,43.9769,43.8632,43.939,16400.0
2019-02-14 14:35:00,46.35,46.38,46.32,46.37,7800.0,43.939,43.9675,43.9106,43.958,7800.0
2019-02-14 14:40:00,46.35,46.42,46.35,46.38,9740.0,43.939,44.0054,43.939,43.9675,9740.0
2019-02-14 14:45:00,46.41,46.41,46.34,46.35,3000.0,43.9959,43.9959,43.9295,43.939,3000.0
2019-02-14 14:50:00,46.34,46.35,46.24,46.31,29452.0,43.9295,43.939,43.8347,43.9011,29452.0
2019-02-14 14:55:00,46.32,46.32,46.12,46.19,16070.0,43.9106,43.9106,43.721,43.7873,16070.0
2019-02-14 15:00:00,46.23,46.26,46.2,46.2,5920.0,43.8253,43.8537,43.7968,43.7968,5920.0
2019-02-14 15:05:00,46.21,46.5,46.16,46.16,54554.0,43.8063,44.0812,43.7589,43.7589,54554.0
2019-02-14 15:10:00,46.19,46.24,46.03,46.11,7022.0,43.7873,43.8347,43.6357,43.7115,7022.0
2019-02-14 15:15:00,46.1,46.15,46.1,46.13,6878.0,43.702,43.7494,43.702,43.7305,6878.0
2019-02-14 15:20:00,46.15,46.18,46.13,46.18,600.0,43.7494,43.7779,43.7305,43.7779,600.0
2019-02-14 15:25:00,46.18,46.23,46.17,46.17,12166.0,43.7779,43.8253,43.7684,43.7684,12166.0
2019-02-14 15:30:00,46.2,46.32,46.17,46.3,11210.0,43.7968,43.9106,43.7684,43.8916,11210.0
2019-02-14 15:35:00,46.3,46.38,46.29,46.38,14200.0,43.8916,43.9675,43.8821,43.9675,14200.0
2019-02-14 15:40:00,46.28,46.29,46.21,46.21,27958.0,43.8727,43.8821,43.8063,43.8063,27958.0
2019-02-14 15:45:00,46.18,46.19,46.09,46.1,15940.0,43.7779,43.7873,43.6925,43.702,15940.0
2019-02-14 15:50:00,46.1,46.14,45.97,46.05,43030.0,43.702,43.7399,43.5788,43.6546,43030.0
2019-02-14 15:55:00,46.04,46.04,45.85,45.88,41044.0,43.6451,43.6451,43.465,43.4935,41044.0
2019-02-15 09:30:00,46.91,47.1,46.84,47.03,83262.0,44.4699,44.65,44.4035,44.5836,83262.0
2019-02-15 09:35:00,47.13,47.28,47.12,47.27,59816.0,44.6784,44.8206,44.669,44.8112,59816.0
2019-02-15 09:40:00,47.3,47.45,47.23,47.33,66832.0,44.8396,44.9818,44.7732,44.868,66832.0
2019-02-15 09:45:00,47.35,47.49,47.33,47.43,47642.0,44.887,45.0197,44.868,44.9628,47642.0
2019-02-15 09:50:00,47.44,47.45,47.27,47.35,44840.0,44.9723,44.9818,44.8112,44.887,44840.0
2019-02-15 09:55:00,47.38,47.44,47.35,47.43,32576.0,44.9154,44.9723,44.887,44.9628,32576.0
2019-02-15 10:00:00,47.41,47.48,47.33,47.41,59546.0,44.9439,45.0102,44.868,44.9439,59546.0
2019-02-15 10:05:00,47.4,47.47,47.33,47.43,31518.0,44.9344,45.0008,44.868,44.9628,31518.0
2019-02-15 10:10:00,47.43,47.52,47.37,47.52,46748.0,44.9628,45.0482,44.906,45.0482,46748.0
2019-02-15 10:15:00,47.51,47.58,47.45,47.58,35728.0,45.0387,45.105,44.9818,45.105,35728.0
2019-02-15 10:20:00,47.59,47.72,47.56,47.7,32060.0,45.1145,45.2378,45.0861,45.2188,32060.0
2019-02-15 10:25:00,47.7,47.75,47.63,47.68,69904.0,45.2188,45.2662,45.1524,45.1998,69904.0
2019-02-15 10:30:00,47.69,47.72,47.65,47.67,16134.0,45.2093,45.2378,45.1714,45.1904,16134.0
2019-02-15 10:35:00,47.69,47.74,47.65,47.74,21572.0,45.2093,45.2567,45.1714,45.2567,21572.0
2019-02-15 10:40:00,47.76,47.85,47.67,47.67,61044.0,45.2757,45.361,45.1904,45.1904,61044.0
2019-02-15 10:45:00,47.72,47.79,47.72,47.78,17986.0,45.2378,45.3041,45.2378,45.2946,17986.0
2019-02-15 10:50:00,47.77,47.77,47.56,47.61,63716.0,45.2852,45.2852,45.0861,45.1335,63716.0
2019-02-15 10:55:00,47.6,47.72,47.55,47.56,41950.0,45.124,45.2378,45.0766,45.0861,41950.0
2019-02-15 11:00:00,47.55,47.77,47.55,47.77,35004.0,45.0766,45.2852,45.0766,45.2852,35004.0
2019-02-15 11:05:00,47.77,47.77,47.6,47.64,48242.0,45.2852,45.2852,45.124,45.1619,48242.0
2019-02-15 11:10:00,47.65,47.65,47.49,47.56,27132.0,45.1714,45.1714,45.0197,45.0861,27132.0
2019-02-15 11:15:00,47.56,47.59,47.47,47.54,16872.0,45.0861,45.1145,45.0008,45.0671,16872.0
2019-02-15 11:20:00,47.55,47.6,47.46,47.6,28678.0,45.0766,45.124,44.9913,45.124,28678.0
2019-02-15 11:25:00,47.6,47.74,47.6,47.74,39038.0,45.124,45.2567,45.124,45.2567,39038.0
2019-02-15 11:30:00,47.74,47.74,47.63,47.66,45928.0,45.2567,45.2567,45.1524,45.1809,45928.0
2019-02-15 11:35:00,47.66,47.66,47.55,47.64,20326.0,45.1809,45.1809,45.0766,45.1619,20326.0
2019-02-15 11:40:00,47.68,47.71,47.63,47.63,20600.0,45.1998,45.2283,45.1524,45.1524,20600.0
2019-02-15 11:45:00,47.66,47.71,47.59,47.71,10800.0,45.1809,45.2283,45.1145,45.2283,10800.0
2019-02-15 11:50:00,47.7,47.82,47.68,47.82,14562.0,45.2188,45.3326,45.1998,45.3326,14562.0
2019-02-15 11:55:00,47.8,47.86,47.79,47.83,15924.0,45.3136,45.3705,45.3041,45.342,15924.0
2019-02-15 12:00:00,47.85,47.85,47.71,47.72,12744.0,45.361,45.361,45.2283,45.2378,12744.0
2019-02-15 12:05:00,47.7,47.75,47.66,47.75,19280.0,45.2188,45.2662,45.1809,45.2662,19280.0
2019-02-15 12:10:00,47.8,47.86,47.8,47.86,17536.0,45.3136,45.3705,45.3136,45.3705,17536.0
2019-02-15 12:15:00,47.85,47.88,47.8,47.8,33290.0,45.361,45.3894,45.3136,45.3136,33290.0
2019-02-15 12:20:00,47.81,47.84,47.77,47.77,6748.0,45.3231,45.3515,45.2852,45.2852,6748.0
2019-02-15 12:25:00,47.81,47.85,47.79,47.79,8334.0,45.3231,45.361,45.3041,45.3041,8334.0
2019-02-15 12:30:00,47.8,47.81,47.69,47.74,18992.0,45.3136,45.3231,45.2093,45.2567,18992.0
2019-02-15 12:35:00,47.73,47.77,47.72,47.77,9012.0,45.2472,45.2852,45.2378,45.2852,9012.0
2019-02-15 12:40:00,47.8,47.81,47.78,47.81,7200.0,45.3136,45.3231,45.2946,45.3231,7200.0
2019-02-15 12:45:00,47.84,47.84,47.73,47.76,7094.0,45.3515,45.3515,45.2472,45.2757,7094.0
2019-02-15 12:50:00,47.74,47.74,47.73,47.73,2600.0,45.2567,45.2567,45.2472,45.2472,2600.0
2019-02-15 12:55:00,47.76,47.77,47.73,47.74,3000.0,45.2757,45.2852,45.2472,45.2567,3000.0
2019-02-15 13:00:00,47.74,47.79,47.74,47.76,11852.0,45.2567,45.3041,45.2567,45.2757,11852.0
2019-02-15 13:05:00,47.7,47.72,47.66,47.66,18994.0,45.2188,45.2378,45.1809,45.1809,18994.0
2019-02-15 13:10:00,47.65,47.66,47.64,47.65,8726.0,45.1714,45.1809,45.1619,45.1714,8726.0
2019-02-15 13:15:00,47.65,47.68,47.65,47.66,8332.0,45.1714,45.1998,45.1714,45.1809,8332.0
2019-02-15 13:20:00,47.65,47.66,47.61,47.65,10102.0,45.1714,45.1809,45.1335,45.1714,10102.0
2019-02-15 13:25:00,47.63,47.63,47.55,47.58,11798.0,45.1524,45.1524,45.0766,45.105,11798.0
2019-02-15 13:30:00,47.58,47.6,47.58,47.58,5514.0,45.105,45.124,45.105,45.105,5514.0
2019-02-15 13:35:00,47.62,47.64,47.62,47.64,7544.0,45.143,45.1619,45.143,45.1619,7544.0
2019-02-15 13:40:00,47.65,47.66,47.65,47.66,1000.0,45.1714,45.1809,45.1714,45.1809,1000.0
2019-02-15 13:45:00,47.63,47.68,47.63,47.67,5268.0,45.1524,45.1998,45.1524,45.1904,5268.0
2019-02-15 13:50:00,47.69,47.8,47.69,47.79,11552.0,45.2093,45.3136,45.2093,45.3041,11552.0
2019-02-15 13:55:00,47.77,47.77,47.71,47.72,5944.0,45.2852,45.2852,45.2283,45.2378,5944.0
2019-02-15 14:00:00,47.73,47.81,47.73,47.81,10328.0,45.2472,45.3231,45.2472,45.3231,10328.0
2019-02-15 14:05:00,47.79,47.83,47.79,47.82,6320.0,45.3041,45.342,45.3041,45.3326,6320.0
2019-02-15 14:10:00,47.82,47.83,47.79,47.8,6300.0,45.3326,45.342,45.3041,45.3136,6300.0
2019-02-15 14:15:00,47.81,47.88,47.81,47.85,6672.0,45.3231,45.3894,45.3231,45.361,6672.0
2019-02-15 14:20:00,47.84,47.85,47.81,47.84,6678.0,45.3515,45.361,45.3231,45.3515,6678.0
2019-02-15 14:25:00,47.8,47.81,47.77,47.79,4622.0,45.3136,45.3231,45.2852,45.3041,4622.0
2019-02-15 14:30:00,47.8,47.83,47.8,47.83,3560.0,45.3136,45.342,45.3136,45.342,3560.0
2019-02-15 14:35:00,47.83,47.88,47.83,47.87,7344.0,45.342,45.3894,45.342,45.38,7344.0
2019-02-15 14:40:00,47.85,47.87,47.84,47.86,9776.0,45.361,45.38,45.3515,45.3705,9776.0
2019-02-15 14:45:00,47.85,47.88,47.85,47.88,5700.0,45.361,45.3894,45.361,45.3894,5700.0
2019-02-15 14:50:00,47.88,47.91,47.88,47.9,6614.0,45.3894,45.4179,45.3894,45.4084,6614.0
2019-02-15 14:55:00,47.92,48.02,47.88,47.97,29392.0,45.4273,45.5221,45.3894,45.4747,29392.0
2019-02-15 15:00:00,47.91,47.95,47.9,47.94,14470.0,45.4179,45.4558,45.4084,45.4463,14470.0
2019-02-15 15:05:00,47.95,47.97,47.9,47.91,66806.0,45.4558,45.4747,45.4084,45.4179,66806.0
2019-02-15 15:10:00,47.9,47.91,47.85,47.86,24672.0,45.4084,45.4179,45.361,45.3705,24672.0
2019-02-15 15:15:00,47.85,47.86,47.77,47.81,14668.0,45.361,45.3705,45.2852,45.3231,14668.0
2019-02-15 15:20:00,47.8,47.83,47.77,47.82,51420.0,45.3136,45.342,45.2852,45.3326,51420.0
2019-02-15 15:25:00,47.83,47.84,47.81,47.82,9250.0,45.342,45.3515,45.3231,45.3326,9250.0
2019-02-15 15:30:00,47.81,47.92,47.81,47.91,16884.0,45.3231,45.4273,45.3231,45.4179,16884.0
2019-02-15 15:35:00,47.92,47.98,47.89,47.97,21340.0,45.4273,45.4842,45.3989,45.4747,21340.0
2019-02-15 15:40:00,47.97,48.13,47.96,48.12,65700.0,45.4747,45.6264,45.4653,45.6169,65700.0
2019-02-15 15:45:00,48.13,48.22,48.12,48.2,71976.0,45.6264,45.7117,45.6169,45.6928,71976.0
2019-02-15 15:50:00,48.18,48.18,48.04,48.09,126094.0,45.6738,45.6738,45.5411,45.5885,126094.0
2019-02-15 15:55:00,48.1,48.26,48.1,48.26,82518.0,45.598,45.7497,45.598,45.7497,82518.0
2019-02-19 09:30:00,47.85,48.16,47.85,48.16,105726.0,45.361,45.6549,45.361,45.6549,105726.0
2019-02-19 09:35:00,48.16,48.26,48.14,48.21,62286.0,45.6549,45.7497,45.6359,45.7023,62286.0
2019-02-19 09:40:00,48.22,48.25,48.14,48.16,32832.0,45.7117,45.7402,45.6359,45.6549,32832.0
2019-02-19 09:45:00,48.16,48.21,48.12,48.2,20062.0,45.6549,45.7023,45.6169,45.6928,20062.0
2019-02-19 09:50:00,48.21,48.25,48.18,48.22,30290.0,45.7023,45.7402,45.6738,45.7117,30290.0
2019-02-19 09:55:00,48.2,48.24,48.18,48.23,26814.0,45.6928,45.7307,45.6738,45.7212,26814.0
2019-02-19 10:00:00,48.24,48.29,48.16,48.23,73148.0,45.7307,45.7781,45.6549,45.7212,73148.0
2019-02-19 10:05:00,48.25,48.27,48.2,48.22,23690.0,45.7402,45.7591,45.6928,45.7117,23690.0
2019-02-19 10:10:00,48.25,48.35,48.24,48.32,64280.0,45.7402,45.835,45.7307,45.8065,64280.0
2019-02-19 10:15:00,48.31,48.35,48.25,48.26,45970.0,45.7971,45.835,45.7402,45.7497,45970.0
2019-02-19 10:20:00,48.27,48.27,48.14,48.14,149714.0,45.7591,45.7591,45.6359,45.6359,149714.0
2019-02-19 10:25:00,48.15,48.24,48.14,48.18,7400.0,45.6454,45.7307,45.6359,45.6738,7400.0
2019-02-19 10:30:00,48.23,48.23,48.02,48.02,61840.0,45.7212,45.7212,45.5221,45.5221,61840.0
2019-02-19 10:35:00,48.03,48.06,47.94,47.96,44232.0,45.5316,45.5601,45.4463,45.4653,44232.0
2019-02-19 10:40:00,47.96,48.1,47.96,48.07,20606.0,45.4653,45.598,45.4653,45.5695,20606.0
2019-02-19 10:45:00,48.09,48.1,48.02,48.02,18500.0,45.5885,45.598,45.5221,45.5221,18500.0
2019-02-19 10:50:00,48.03,48.05,47.99,47.99,11244.0,45.5316,45.5506,45.4937,45.4937,11244.0
2019-02-19 10:55:00,48.0,48.02,47.97,47.97,25700.0,45.5032,45.5221,45.4747,45.4747,25700.0
2019-02-19 11:00:00,48.02,48.1,48.02,48.05,10960.0,45.5221,45.598,45.5221,45.5506,10960.0
2019-02-19 11:05:00,48.06,48.13,48.04,48.1,21516.0,45.5601,45.6264,45.5411,45.598,21516.0
2019-02-19 11:10:00,48.13,48.19,48.07,48.19,18102.0,45.6264,45.6833,45.5695,45.6833,18102.0
2019-02-19 11:15:00,48.18,48.21,48.13,48.18,15472.0,45.6738,45.7023,45.6264,45.6738,15472.0
2019-02-19 11:20:00,48.17,48.17,48.12,48.12,6274.0,45.6643,45.6643,45.6169,45.6169,6274.0
2019-02-19 11:25:00,48.11,48.11,48.04,48.06,9596.0,45.6075,45.6075,45.5411,45.5601,9596.0
2019-02-19 11:30:00,48.1,48.13,48.1,48.11,3926.0,45.598,45.6264,45.598,45.6075,3926.0
2019-02-19 11:35:00,48.13,48.27,48.13,48.21,27696.0,45.6264,45.7591,45.6264,45.7023,27696.0
2019-02-19 11:40:00,48.19,48.23,48.19,48.23,5410.0,45.6833,45.7212,45.6833,45.7212,5410.0
2019-02-19 11:45:00,48.26,48.48,48.26,48.41,44060.0,45.7497,45.9582,45.7497,45.8919,44060.0
2019-02-19 11:50:00,48.4,48.44,48.36,48.44,26410.0,45.8824,45.9203,45.8445,45.9203,26410.0
2019-02-19 11:55:00,48.45,48.58,48.44,48.58,15386.0,45.9298,46.053,45.9203,46.053,15386.0
2019-02-19 12:00:00,48.57,48.57,48.44,48.46,20066.0,46.0435,46.0435,45.9203,45.9393,20066.0
2019-02-19 12:05:00,48.47,48.5,48.45,48.46,9932.0,45.9487,45.9772,45.9298,45.9393,9932.0
2019-02-19 12:10:00,48.45,48.46,48.43,48.44,7800.0,45.9298,45.9393,45.9108,45.9203,7800.0
2019-02-19 12:15:00,48.45,48.46,48.44,48.45,2372.0,45.9298,45.9393,45.9203,45.9298,2372.0
2019-02-19 12:20:00,48.47,48.47,48.45,48.46,3600.0,45.9487,45.9487,45.9298,45.9393,3600.0
2019-02-19 12:25:00,48.43,48.46,48.43,48.45,1400.0,45.9108,45.9393,45.9108,45.9298,1400.0
2019-02-19 12:30:00,48.45,48.45,48.41,48.42,5148.0,45.9298,45.9298,45.8919,45.9013,5148.0
2019-02-19 12:35:00,48.42,48.43,48.42,48.43,1200.0,45.9013,45.9108,45.9013,45.9108,1200.0
2019-02-19 12:40:00,48.38,48.45,48.38,48.45,7280.0,45.8634,45.9298,45.8634,45.9298,7280.0
2019-02-19 12:45:00,48.45,48.47,48.45,48.46,12400.0,45.9298,45.9487,45.9298,45.9393,12400.0
2019-02-19 12:50:00,48.43,48.47,48.41,48.47,6572.0,45.9108,45.9487,45.8919,45.9487,6572.0
2019-02-19 12:55:00,48.48,48.48,48.46,48.47,6070.0,45.9582,45.9582,45.9393,45.9487,6070.0
2019-02-19 13:00:00,48.44,48.44,48.36,48.36,10310.0,45.9203,45.9203,45.8445,45.8445,10310.0
2019-02-19 13:05:00,48.35,48.35,48.33,48.33,5818.0,45.835,45.835,45.816,45.816,5818.0
2019-02-19 13:10:00,48.33,48.37,48.33,48.37,4518.0,45.816,45.8539,45.816,45.8539,4518.0
2019-02-19 13:15:00,48.38,48.4,48.35,48.35,2800.0,45.8634,45.8824,45.835,45.835,2800.0
2019-02-19 13:20:00,48.34,48.38,48.34,48.37,4608.0,45.8255,45.8634,45.8255,45.8539,4608.0
2019-02-19 13:25:00,48.37,48.37,48.36,48.37,4410.0,45.8539,45.8539,45.8445,45.8539,4410.0
2019-02-19 13:30:00,48.37,48.37,48.3,48.32,2150.0,45.8539,45.8539,45.7876,45.8065,2150.0
2019-02-19 13:35:00,48.32,48.34,48.32,48.34,1800.0,45.8065,45.8255,45.8065,45.8255,1800.0
2019-02-19 13:40:00,48.37,48.41,48.37,48.38,2010.0,45.8539,45.8919,45.8539,45.8634,2010.0
2019-02-19 13:45:00,48.41,48.42,48.4,48.4,2900.0,45.8919,45.9013,45.8824,45.8824,2900.0
2019-02-19 13:50:00,48.44,48.44,48.42,48.42,1800.0,45.9203,45.9203,45.9013,45.9013,1800.0
2019-02-19 13:55:00,48.4,48.4,48.37,48.38,4600.0,45.8824,45.8824,45.8539,45.8634,4600.0
2019-02-19 14:00:00,48.4,48.45,48.39,48.43,8524.0,45.8824,45.9298,45.8729,45.9108,8524.0
2019-02-19 14:05:00,48.42,48.43,48.4,48.43,5402.0,45.9013,45.9108,45.8824,45.9108,5402.0
2019-02-19 14:10:00,48.44,48.44,48.39,48.4,11570.0,45.9203,45.9203,45.8729,45.8824,11570.0
2019-02-19 14:15:00,48.38,48.44,48.38,48.43,11408.0,45.8634,45.9203,45.8634,45.9108,11408.0
2019-02-19 14:20:00,48.44,48.51,48.42,48.51,13920.0,45.9203,45.9867,45.9013,45.9867,13920.0
2019-02-19 14:25:00,48.51,48.54,48.48,48.51,11770.0,45.9867,46.0151,45.9582,45.9867,11770.0
2019-02-19 14:30:00,48.53,48.58,48.51,48.54,22416.0,46.0056,46.053,45.9867,46.0151,22416.0
2019-02-19 14:35:00,48.52,48.58,48.52,48.57,12718.0,45.9961,46.053,45.9961,46.0435,12718.0
2019-02-19 14:40:00,48.59,48.66,48.58,48.66,39192.0,46.0625,46.1289,46.053,46.1289,39192.0
2019-02-19 14:45:00,48.66,48.66,48.63,48.65,8324.0,46.1289,46.1289,46.1004,46.1194,8324.0
2019-02-19 14:50:00,48.65,48.69,48.62,48.69,17918.0,46.1194,46.1573,46.0909,46.1573,17918.0
2019-02-19 14:55:00,48.69,48.72,48.67,48.69,17298.0,46.1573,46.1857,46.1383,46.1573,17298.0
2019-02-19 15:00:00,48.68,48.68,48.61,48.62,9198.0,46.1478,46.1478,46.0815,46.0909,9198.0
2019-02-19 15:05:00,48.62,48.68,48.62,48.68,4698.0,46.0909,46.1478,46.0909,46.1478,4698.0
2019-02-19 15:10:00,48.67,48.69,48.65,48.69,17622.0,46.1383,46.1573,46.1194,46.1573,17622.0
2019-02-19 15:15:00,48.7,48.7,48.65,48.66,12460.0,46.1668,46.1668,46.1194,46.1289,12460.0
2019-02-19 15:20:00,48.65,48.65,48.57,48.57,16804.0,46.1194,46.1194,46.0435,46.0435,16804.0
2019-02-19 15:25:00,48.58,48.59,48.5,48.54,15718.0,46.053,46.0625,45.9772,46.0151,15718.0
2019-02-19 15:30:00,48.54,48.6,48.54,48.58,11398.0,46.0151,46.072,46.0151,46.053,11398.0
2019-02-19 15:35:00,48.62,48.69,48.56,48.56,17626.0,46.0909,46.1573,46.0341,46.0341,17626.0
2019-02-19 15:40:00,48.57,48.64,48.54,48.61,8960.0,46.0435,46.1099,46.0151,46.0815,8960.0
2019-02-19 15:45:00,48.6,48.6,48.45,48.47,22422.0,46.072,46.072,45.9298,45.9487,22422.0
2019-02-19 15:50:00,48.45,48.49,48.43,48.45,32774.0,45.9298,45.9677,45.9108,45.9298,32774.0
2019-02-19 15:55:00,48.44,48.44,48.27,48.35,117160.0,45.9203,45.9203,45.7591,45.835,117160.0
2019-02-20 09:30:00,48.33,48.42,48.32,48.42,39944.0,45.816,45.9013,45.8065,45.9013,39944.0
2019-02-20 09:35:00,48.35,48.43,48.32,48.34,14590.0,45.835,45.9108,45.8065,45.8255,14590.0
2019-02-20 09:40:00,48.35,48.42,48.3,48.31,15826.0,45.835,45.9013,45.7876,45.7971,15826.0
2019-02-20 09:45:00,48.32,48.35,48.24,48.32,46548.0,45.8065,45.835,45.7307,45.8065,46548.0
2019-02-20 09:50:00,48.34,48.45,48.33,48.42,18744.0,45.8255,45.9298,45.816,45.9013,18744.0
2019-02-20 09:55:00,48.41,48.47,48.4,48.46,14090.0,45.8919,45.9487,45.8824,45.9393,14090.0
2019-02-20 10:00:00,48.45,48.45,48.35,48.37,27834.0,45.9298,45.9298,45.835,45.8539,27834.0
2019-02-20 10:05:00,48.38,48.38,48.29,48.34,21224.0,45.8634,45.8634,45.7781,45.8255,21224.0
2019-02-20 10:10:00,48.35,48.35,48.28,48.29,11200.0,45.835,45.835,45.7686,45.7781,11200.0
2019-02-20 10:15:00,48.28,48.47,48.28,48.43,33040.0,45.7686,45.9487,45.7686,45.9108,33040.0
2019-02-20 10:20:00,48.41,48.44,48.38,48.39,35704.0,45.8919,45.9203,45.8634,45.8729,35704.0
2019-02-20 10:25:00,48.38,48.52,48.38,48.48,46898.0,45.8634,45.9961,45.8634,45.9582,46898.0
2019-02-20 10:30:00,48.51,48.55,48.47,48.49,20928.0,45.9867,46.0246,45.9487,45.9677,20928.0
2019-02-20 10:35:00,48.49,48.53,48.48,48.52,15110.0,45.9677,46.0056,45.9582,45.9961,15110.0
2019-02-20 10:40:00,48.55,48.58,48.51,48.58,32238.0,46.0246,46.053,45.9867,46.053,32238.0
2019-02-20 10:45:00,48.58,48.58,48.49,48.5,16856.0,46.053,46.053,45.9677,45.9772,16856.0
2019-02-20 10:50:00,48.51,48.51,48.43,48.43,9852.0,45.9867,45.9867,45.9108,45.9108,9852.0
2019-02-20 10:55:00,48.43,48.44,48.38,48.39,7704.0,45.9108,45.9203,45.8634,45.8729,7704.0
2019-02-20 11:00:00,48.35,48.4,48.34,48.4,16154.0,45.835,45.8824,45.8255,45.8824,16154.0
2019-02-20 11:05:00,48.43,48.45,48.41,48.45,10400.0,45.9108,45.9298,45.8919,45.9298,10400.0
2019-02-20 11:10:00,48.47,48.47,48.43,48.43,5882.0,45.9487,45.9487,45.9108,45.9108,5882.0
2019-02-20 11:15:00,48.44,48.44,48.35,48.42,11452.0,45.9203,45.9203,45.835,45.9013,11452.0
2019-02-20 11:20:00,48.42,48.43,48.35,48.36,5500.0,45.9013,45.9108,45.835,45.8445,5500.0
2019-02-20 11:25:00,48.35,48.43,48.32,48.41,8076.0,45.835,45.9108,45.8065,45.8919,8076.0
2019-02-20 11:30:00,48.42,48.43,48.42,48.43,2000.0,45.9013,45.9108,45.9013,45.9108,2000.0
2019-02-20 11:35:00,48.4,48.45,48.38,48.44,1800.0,45.8824,45.9298,45.8634,45.9203,1800.0
2019-02-20 11:40:00,48.46,48.57,48.46,48.54,26030.0,45.9393,46.0435,45.9393,46.0151,26030.0
2019-02-20 11:45:00,48.48,48.5,48.46,48.49,4200.0,45.9582,45.9772,45.9393,45.9677,4200.0
2019-02-20 11:50:00,48.49,48.58,48.49,48.56,10520.0,45.9677,46.053,45.9677,46.0341,10520.0
2019-02-20 11:55:00,48.55,48.55,48.5,48.5,8600.0,46.0246,46.0246,45.9772,45.9772,8600.0
2019-02-20 12:00:00,48.49,48.49,48.46,48.49,5600.0,45.9677,45.9677,45.9393,45.9677,5600.0
2019-02-20 12:05:00,48.44,48.44,48.24,48.33,32020.0,45.9203,45.9203,45.7307,45.816,32020.0
2019-02-20 12:10:00,48.33,48.4,48.33,48.35,14102.0,45.816,45.8824,45.816,45.835,14102.0
2019-02-20 12:15:00,48.38,48.4,48.32,48.37,30222.0,45.8634,45.8824,45.8065,45.8539,30222.0
2019-02-20 12:20:00,48.38,48.38,48.27,48.33,19238.0,45.8634,45.8634,45.7591,45.816,19238.0
2019-02-20 12:25:00,48.29,48.29,48.14,48.16,43892.0,45.7781,45.7781,45.6359,45.6549,43892.0
2019-02-20 12:30:00,48.15,48.23,48.12,48.15,16180.0,45.6454,45.7212,45.6169,45.6454,16180.0
2019-02-20 12:35:00,48.17,48.24,48.13,48.24,6590.0,45.6643,45.7307,45.6264,45.7307,6590.0
2019-02-20 12:40:00,48.27,48.31,48.27,48.3,8936.0,45.7591,45.7971,45.7591,45.7876,8936.0
2019-02-20 12:45:00,48.3,48.31,48.3,48.3,2800.0,45.7876,45.7971,45.7876,45.7876,2800.0
2019-02-20 12:50:00,48.28,48.29,48.21,48.21,4772.0,45.7686,45.7781,45.7023,45.7023,4772.0
2019-02-20 12:55:00,48.19,48.29,48.19,48.24,92336.0,45.6833,45.7781,45.6833,45.7307,92336.0
2019-02-20 13:00:00,48.24,48.37,48.24,48.35,16124.0,45.7307,45.8539,45.7307,45.835,16124.0
2019-02-20 13:05:00,48.35,48.4,48.34,48.38,35684.0,45.835,45.8824,45.8255,45.8634,35684.0
2019-02-20 13:10:00,48.34,48.43,48.34,48.42,49400.0,45.8255,45.9108,45.8255,45.9013,49400.0
2019-02-20 13:15:00,48.43,48.44,48.41,48.44,42040.0,45.9108,45.9203,45.8919,45.9203,42040.0
2019-02-20 13:20:00,48.43,48.46,48.43,48.43,7764.0,45.9108,45.9393,45.9108,45.9108,7764.0
2019-02-20 13:25:00,48.44,48.58,48.44,48.58,28976.0,45.9203,46.053,45.9203,46.053,28976.0
2019-02-20 13:30:00,48.56,48.62,48.54,48.54,19004.0,46.0341,46.0909,46.0151,46.0151,19004.0
2019-02-20 13:35:00,48.55,48.55,48.49,48.52,15086.0,46.0246,46.0246,45.9677,45.9961,15086.0
2019-02-20 13:40:00,48.52,48.59,48.52,48.59,5440.0,45.9961,46.0625,45.9961,46.0625,5440.0
2019-02-20 13:45:00,48.59,48.63,48.58,48.61,8894.0,46.0625,46.1004,46.053,46.0815,8894.0
2019-02-20 13:50:00,48.55,48.7,48.55,48.7,15706.0,46.0246,46.1668,46.0246,46.1668,15706.0
2019-02-20 13:55:00,48.72,48.72,48.6,48.65,13578.0,46.1857,46.1857,46.072,46.1194,13578.0
2019-02-20 14:00:00,48.67,48.68,48.4,48.52,77954.0,46.1383,46.1478,45.8824,45.9961,77954.0
2019-02-20 14:05:00,48.46,48.87,48.46,48.51,144910.0,45.9393,46.3279,45.9393,45.9867,144910.0
2019-02-20 14:10:00,48.52,48.59,48.35,48.52,70434.0,45.9961,46.0625,45.835,45.9961,70434.0
2019-02-20 14:15:00,48.52,48.52,48.28,48.31,22720.0,45.9961,45.9961,45.7686,45.7971,22720.0
2019-02-20 14:20:00,48.27,48.27,48.07,48.2,81018.0,45.7591,45.7591,45.5695,45.6928,81018.0
2019-02-20 14:25:00,48.24,48.37,48.22,48.37,24846.0,45.7307,45.8539,45.7117,45.8539,24846.0
2019-02-20 14:30:00,48.39,48.72,48.38,48.67,74982.0,45.8729,46.1857,45.8634,46.1383,74982.0
2019-02-20 14:35:00,48.63,48.72,48.59,48.61,27144.0,46.1004,46.1857,46.0625,46.0815,27144.0
2019-02-20 14:40:00,48.59,48.68,48.54,48.59,9212.0,46.0625,46.1478,46.0151,46.0625,9212.0
2019-02-20 14:45:00,48.67,48.73,48.6,48.69,12620.0,46.1383,46.1952,46.072,46.1573,12620.0
2019-02-20 14:50:00,48.68,48.83,48.68,48.76,34876.0,46.1478,46.29,46.1478,46.2237,34876.0
2019-02-20 14:55:00,48.76,48.77,48.68,48.71,79478.0,46.2237,46.2331,46.1478,46.1763,79478.0
2019-02-20 15:00:00,48.71,48.71,48.6,48.63,21736.0,46.1763,46.1763,46.072,46.1004,21736.0
2019-02-20 15:05:00,48.62,48.65,48.59,48.64,3784.0,46.0909,46.1194,46.0625,46.1099,3784.0
2019-02-20 15:10:00,48.69,48.76,48.63,48.63,10876.0,46.1573,46.2237,46.1004,46.1004,10876.0
2019-02-20 15:15:00,48.62,48.71,48.62,48.7,4760.0,46.0909,46.1763,46.0909,46.1668,4760.0
2019-02-20 15:20:00,48.72,48.74,48.67,48.7,6300.0,46.1857,46.2047,46.1383,46.1668,6300.0
2019-02-20 15:25:00,48.71,48.74,48.63,48.63,6580.0,46.1763,46.2047,46.1004,46.1004,6580.0
2019-02-20 15:30:00,48.63,48.7,48.6,48.65,21634.0,46.1004,46.1668,46.072,46.1194,21634.0
2019-02-20 15:35:00,48.67,48.7,48.6,48.69,34592.0,46.1383,46.1668,46.072,46.1573,34592.0
2019-02-20 15:40:00,48.7,48.74,48.64,48.74,63672.0,46.1668,46.2047,46.1099,46.2047,63672.0
2019-02-20 15:45:00,48.74,48.75,48.55,48.63,37996.0,46.2047,46.2142,46.0246,46.1004,37996.0
2019-02-20 15:50:00,48.61,48.68,48.6,48.67,11462.0,46.0815,46.1478,46.072,46.1383,11462.0
2019-02-20 15:55:00,48.67,48.7,48.55,48.7,53266.0,46.1383,46.1668,46.0246,46.1668,53266.0
2019-02-21 09:30:00,48.37,48.55,48.34,48.38,80728.0,45.8539,46.0246,45.8255,45.8634,80728.0
2019-02-21 09:35:00,48.34,48.4,48.23,48.25,35996.0,45.8255,45.8824,45.7212,45.7402,35996.0
2019-02-21 09:40:00,48.34,48.35,48.21,48.22,27406.0,45.8255,45.835,45.7023,45.7117,27406.0
2019-02-21 09:45:00,48.19,48.32,47.99,47.99,86778.0,45.6833,45.8065,45.4937,45.4937,86778.0
2019-02-21 09:50:00,47.98,48.13,47.97,48.02,49902.0,45.4842,45.6264,45.4747,45.5221,49902.0
2019-02-21 09:55:00,48.06,48.19,47.99,48.17,20118.0,45.5601,45.6833,45.4937,45.6643,20118.0
2019-02-21 10:00:00,48.19,48.19,48.0,48.12,75086.0,45.6833,45.6833,45.5032,45.6169,75086.0
2019-02-21 10:05:00,48.17,48.18,48.02,48.08,11564.0,45.6643,45.6738,45.5221,45.579,11564.0
2019-02-21 10:10:00,48.12,48.15,47.92,48.06,51552.0,45.6169,45.6454,45.4273,45.5601,51552.0
2019-02-21 10:15:00,48.09,48.3,48.06,48.17,19750.0,45.5885,45.7876,45.5601,45.6643,19750.0
2019-02-21 10:20:00,48.27,48.3,48.13,48.23,40042.0,45.7591,45.7876,45.6264,45.7212,40042.0
2019-02-21 10:25:00,48.13,48.15,48.02,48.04,18008.0,45.6264,45.6454,45.5221,45.5411,18008.0
2019-02-21 10:30:00,48.05,48.16,48.05,48.09,9720.0,45.5506,45.6549,45.5506,45.5885,9720.0
2019-02-21 10:35:00,48.05,48.1,48.04,48.1,4512.0,45.5506,45.598,45.5411,45.598,4512.0
2019-02-21 10:40:00,48.07,48.22,48.06,48.15,7876.0,45.5695,45.7117,45.5601,45.6454,7876.0
2019-02-21 10:45:00,48.23,48.23,48.06,48.08,6706.0,45.7212,45.7212,45.5601,45.579,6706.0
2019-02-21 10:50:00,48.03,48.12,47.98,48.1,19018.0,45.5316,45.6169,45.4842,45.598,19018.0
2019-02-21 10:55:00,48.12,48.16,48.0,48.0,4440.0,45.6169,45.6549,45.5032,45.5032,4440.0
2019-02-21 11:00:00,48.06,48.15,47.93,48.14,19758.0,45.5601,45.6454,45.4368,45.6359,19758.0
2019-02-21 11:05:00,48.16,48.26,48.01,48.08,34114.0,45.6549,45.7497,45.5127,45.579,34114.0
2019-02-21 11:10:00,48.1,48.23,48.1,48.2,27434.0,45.598,45.7212,45.598,45.6928,27434.0
2019-02-21 11:15:00,48.24,48.24,48.15,48.19,7108.0,45.7307,45.7307,45.6454,45.6833,7108.0
2019-02-21 11:20:00,48.18,48.18,48.06,48.08,27262.0,45.6738,45.6738,45.5601,45.579,27262.0
2019-02-21 11:25:00,48.1,48.1,47.99,47.99,18566.0,45.598,45.598,45.4937,45.4937,18566.0
2019-02-21 11:30:00,47.96,48.1,47.96,48.08,76464.0,45.4653,45.598,45.4653,45.579,76464.0
2019-02-21 11:35:00,48.14,48.14,48.07,48.1,10224.0,45.6359,45.6359,45.5695,45.598,10224.0
2019-02-21 11:40:00,48.18,48.18,48.12,48.12,6104.0,45.6738,45.6738,45.6169,45.6169,6104.0
2019-02-21 11:45:00,48.1,48.1,48.0,48.04,7740.0,45.598,45.598,45.5032,45.5411,7740.0
2019-02-21 11:50:00,48.09,48.24,48.08,48.21,18422.0,45.5885,45.7307,45.579,45.7023,18422.0
2019-02-21 11:55:00,48.21,48.42,48.21,48.31,22724.0,45.7023,45.9013,45.7023,45.7971,22724.0
2019-02-21 12:00:00,48.31,48.4,48.27,48.28,28296.0,45.7971,45.8824,45.7591,45.7686,28296.0
2019-02-21 12:05:00,48.28,48.32,48.26,48.26,19400.0,45.7686,45.8065,45.7497,45.7497,19400.0
2019-02-21 12:10:00,48.24,48.26,48.18,48.2,13600.0,45.7307,45.7497,45.6738,45.6928,13600.0
2019-02-21 12:15:00,48.17,48.23,48.17,48.19,12218.0,45.6643,45.7212,45.6643,45.6833,12218.0
2019-02-21 12:20:00,48.2,48.27,48.18,48.23,7506.0,45.6928,45.7591,45.6738,45.7212,7506.0
2019-02-21 12:25:00,48.24,48.24,48.24,48.24,850.0,45.7307,45.7307,45.7307,45.7307,850.0
2019-02-21 12:30:00,48.25,48.38,48.25,48.3,10860.0,45.7402,45.8634,45.7402,45.7876,10860.0
2019-02-21 12:35:00,48.29,48.33,48.25,48.25,2400.0,45.7781,45.816,45.7402,45.7402,2400.0
2019-02-21 12:40:00,48.33,48.34,48.27,48.3,1980.0,45.816,45.8255,45.7591,45.7876,1980.0
2019-02-21 12:45:00,48.27,48.27,48.22,48.25,2600.0,45.7591,45.7591,45.7117,45.7402,2600.0
2019-02-21 12:50:00,48.27,48.34,48.24,48.34,5320.0,45.7591,45.8255,45.7307,45.8255,5320.0
2019-02-21 12:55:00,48.35,48.39,48.34,48.39,4104.0,45.835,45.8729,45.8255,45.8729,4104.0
2019-02-21 13:00:00,48.42,48.43,48.33,48.37,11638.0,45.9013,45.9108,45.816,45.8539,11638.0
2019-02-21 13:05:00,48.38,48.38,48.35,48.36,3500.0,45.8634,45.8634,45.835,45.8445,3500.0
2019-02-21 13:10:00,48.34,48.37,48.33,48.37,10368.0,45.8255,45.8539,45.816,45.8539,10368.0
2019-02-21 13:15:00,48.33,48.34,48.28,48.29,4942.0,45.816,45.8255,45.7686,45.7781,4942.0
2019-02-21 13:20:00,48.28,48.29,48.28,48.29,820.0,45.7686,45.7781,45.7686,45.7781,820.0
2019-02-21 13:25:00,48.27,48.27,48.22,48.23,4600.0,45.7591,45.7591,45.7117,45.7212,4600.0
2019-02-21 13:30:00,48.2,48.2,48.15,48.19,27222.0,45.6928,45.6928,45.6454,45.6833,27222.0
2019-02-21 13:35:00,48.2,48.2,48.13,48.13,6216.0,45.6928,45.6928,45.6264,45.6264,6216.0
2019-02-21 13:40:00,48.14,48.18,48.14,48.15,4940.0,45.6359,45.6738,45.6359,45.6454,4940.0
2019-02-21 13:45:00,48.17,48.19,48.15,48.18,16172.0,45.6643,45.6833,45.6454,45.6738,16172.0
2019-02-21 13:50:00,48.19,48.2,48.17,48.19,3200.0,45.6833,45.6928,45.6643,45.6833,3200.0
2019-02-21 13:55:00,48.18,48.19,48.18,48.19,2400.0,45.6738,45.6833,45.6738,45.6833,2400.0
2019-02-21 14:00:00,48.24,48.26,48.24,48.26,9600.0,45.7307,45.7497,45.7307,45.7497,9600.0
2019-02-21 14:05:00,48.21,48.24,48.19,48.19,4702.0,45.7023,45.7307,45.6833,45.6833,4702.0
2019-02-21 14:10:00,48.17,48.19,48.1,48.1,11878.0,45.6643,45.6833,45.598,45.598,11878.0
2019-02-21 14:15:00,48.08,48.08,47.99,48.0,27852.0,45.579,45.579,45.4937,45.5032,27852.0
2019-02-21 14:20:00,48.01,48.02,47.85,47.86,46524.0,45.5127,45.5221,45.361,45.3705,46524.0
2019-02-21 14:25:00,47.85,47.9,47.74,47.88,39534.0,45.361,45.4084,45.2567,45.3894,39534.0
2019-02-21 14:30:00,47.9,47.94,47.9,47.91,11374.0,45.4084,45.4463,45.4084,45.4179,11374.0
2019-02-21 14:35:00,47.91,47.93,47.88,47.91,19720.0,45.4179,45.4368,45.3894,45.4179,19720.0
2019-02-21 14:40:00,47.86,47.97,47.85,47.95,11902.0,45.3705,45.4747,45.361,45.4558,11902.0
2019-02-21 14:45:00,47.92,47.92,47.68,47.7,62664.0,45.4273,45.4273,45.1998,45.2188,62664.0
2019-02-21 14:50:00,47.69,47.7,47.57,47.66,77180.0,45.2093,45.2188,45.0956,45.1809,77180.0
2019-02-21 14:55:00,47.66,47.7,47.64,47.7,10614.0,45.1809,45.2188,45.1619,45.2188,10614.0
2019-02-21 15:00:00,47.66,47.74,47.65,47.72,46846.0,45.1809,45.2567,45.1714,45.2378,46846.0
2019-02-21 15:05:00,47.73,47.84,47.73,47.83,14882.0,45.2472,45.3515,45.2472,45.342,14882.0
2019-02-21 15:10:00,47.8,47.85,47.77,47.85,27248.0,45.3136,45.361,45.2852,45.361,27248.0
2019-02-21 15:15:00,47.85,47.87,47.76,47.8,4720.0,45.361,45.38,45.2757,45.3136,4720.0
2019-02-21 15:20:00,47.8,47.84,47.77,47.8,8058.0,45.3136,45.3515,45.2852,45.3136,8058.0
2019-02-21 15:25:00,47.76,47.8,47.76,47.78,8724.0,45.2757,45.3136,45.2757,45.2946,8724.0
2019-02-21 15:30:00,47.77,47.8,47.57,47.65,65294.0,45.2852,45.3136,45.0956,45.1714,65294.0
2019-02-21 15:35:00,47.66,47.71,47.6,47.69,24028.0,45.1809,45.2283,45.124,45.2093,24028.0
2019-02-21 15:40:00,47.7,47.76,47.66,47.73,17730.0,45.2188,45.2757,45.1809,45.2472,17730.0
2019-02-21 15:45:00,47.77,47.91,47.77,47.9,51564.0,45.2852,45.4179,45.2852,45.4084,51564.0
2019-02-21 15:50:00,47.89,47.93,47.81,47.91,44396.0,45.3989,45.4368,45.3231,45.4179,44396.0
2019-02-21 15:55:00,47.9,48.1,47.89,48.07,171942.0,45.4084,45.598,45.3989,45.5695,171942.0
2019-02-22 09:30:00,48.55,48.68,48.55,48.67,117566.0,46.0246,46.1478,46.0246,46.1383,117566.0
2019-02-22 09:35:00,48.64,48.73,48.57,48.57,38878.0,46.1099,46.1952,46.0435,46.0435,38878.0
2019-02-22 09:40:00,48.58,48.62,48.43,48.54,46348.0,46.053,46.0909,45.9108,46.0151,46348.0
2019-02-22 09:45:00,48.54,48.64,48.52,48.55,30782.0,46.0151,46.1099,45.9961,46.0246,30782.0
2019-02-22 09:50:00,48.52,48.6,48.52,48.57,20084.0,45.9961,46.072,45.9961,46.0435,20084.0
2019-02-22 09:55:00,48.57,48.68,48.57,48.68,22810.0,46.0435,46.1478,46.0435,46.1478,22810.0
2019-02-22 10:00:00,48.68,48.77,48.65,48.72,54624.0,46.1478,46.2331,46.1194,46.1857,54624.0
2019-02-22 10:05:00,48.7,48.71,48.67,48.69,24390.0,46.1668,46.1763,46.1383,46.1573,24390.0
2019-02-22 10:10:00,48.7,48.8,48.67,48.76,68120.0,46.1668,46.2616,46.1383,46.2237,68120.0
2019-02-22 10:15:00,48.77,48.88,48.75,48.8,65338.0,46.2331,46.3374,46.2142,46.2616,65338.0
2019-02-22 10:20:00,48.81,48.83,48.77,48.79,15120.0,46.2711,46.29,46.2331,46.2521,15120.0
2019-02-22 10:25:00,48.8,48.8,48.67,48.68,13104.0,46.2616,46.2616,46.1383,46.1478,13104.0
2019-02-22 10:30:00,48.72,48.76,48.7,48.74,17800.0,46.1857,46.2237,46.1668,46.2047,17800.0
2019-02-22 10:35:00,48.7,48.71,48.63,48.7,26128.0,46.1668,46.1763,46.1004,46.1668,26128.0
2019-02-22 10:40:00,48.7,48.75,48.67,48.75,26338.0,46.1668,46.2142,46.1383,46.2142,26338.0
2019-02-22 10:45:00,48.79,48.85,48.72,48.83,74898.0,46.2521,46.309,46.1857,46.29,74898.0
2019-02-22 10:50:00,48.81,48.93,48.77,48.88,52448.0,46.2711,46.3848,46.2331,46.3374,52448.0
2019-02-22 10:55:00,48.88,48.92,48.88,48.89,15952.0,46.3374,46.3753,46.3374,46.3469,15952.0
2019-02-22 11:00:00,48.88,48.88,48.84,48.87,15140.0,46.3374,46.3374,46.2995,46.3279,15140.0
2019-02-22 11:05:00,48.87,48.96,48.83,48.95,77334.0,46.3279,46.4133,46.29,46.4038,77334.0
2019-02-22 11:10:00,48.94,48.99,48.92,48.99,5020.0,46.3943,46.4417,46.3753,46.4417,5020.0
2019-02-22 11:15:00,48.99,49.14,48.97,49.13,69354.0,46.4417,46.5839,46.4227,46.5744,69354.0
2019-02-22 11:20:00,49.12,49.13,49.06,49.1,44960.0,46.5649,46.5744,46.5081,46.546,44960.0
2019-02-22 11:25:00,49.1,49.13,49.1,49.1,9752.0,46.546,46.5744,46.546,46.546,9752.0
2019-02-22 11:30:00,49.1,49.13,49.07,49.08,41686.0,46.546,46.5744,46.5175,46.527,41686.0
2019-02-22 11:35:00,49.07,49.14,49.06,49.14,21844.0,46.5175,46.5839,46.5081,46.5839,21844.0
2019-02-22 11:40:00,49.15,49.15,49.03,49.03,32672.0,46.5934,46.5934,46.4796,46.4796,32672.0
2019-02-22 11:45:00,49.06,49.08,49.02,49.08,19900.0,46.5081,46.527,46.4701,46.527,19900.0
2019-02-22 11:50:00,49.06,49.06,48.97,48.97,25428.0,46.5081,46.5081,46.4227,46.4227,25428.0
2019-02-22 11:55:00,48.99,49.1,48.99,49.1,15230.0,46.4417,46.546,46.4417,46.546,15230.0
2019-02-22 12:00:00,49.08,49.18,49.03,49.16,22810.0,46.527,46.6218,46.4796,46.6028,22810.0
2019-02-22 12:05:00,49.15,49.15,49.12,49.13,18008.0,46.5934,46.5934,46.5649,46.5744,18008.0
2019-02-22 12:10:00,49.11,49.12,49.09,49.1,8030.0,46.5554,46.5649,46.5365,46.546,8030.0
2019-02-22 12:15:00,49.1,49.1,49.01,49.02,11480.0,46.546,46.546,46.4607,46.4701,11480.0
2019-02-22 12:20:00,49.0,49.04,49.0,49.04,11156.0,46.4512,46.4891,46.4512,46.4891,11156.0
2019-02-22 12:25:00,49.05,49.07,49.01,49.01,5488.0,46.4986,46.5175,46.4607,46.4607,5488.0
2019-02-22 12:30:00,49.02,49.02,48.96,48.98,25972.0,46.4701,46.4701,46.4133,46.4322,25972.0
2019-02-22 12:35:00,48.94,49.0,48.93,48.99,8754.0,46.3943,46.4512,46.3848,46.4417,8754.0
2019-02-22 12:40:00,48.99,48.99,48.97,48.97,6950.0,46.4417,46.4417,46.4227,46.4227,6950.0
2019-02-22 12:45:00,49.01,49.02,48.99,49.01,11072.0,46.4607,46.4701,46.4417,46.4607,11072.0
2019-02-22 12:50:00,49.02,49.02,48.89,48.93,108906.0,46.4701,46.4701,46.3469,46.3848,108906.0
2019-02-22 12:55:00,48.93,48.98,48.93,48.98,11000.0,46.3848,46.4322,46.3848,46.4322,11000.0
2019-02-22 13:00:00,48.97,48.97,48.92,48.93,12914.0,46.4227,46.4227,46.3753,46.3848,12914.0
2019-02-22 13:05:00,48.92,48.93,48.9,48.9,6200.0,46.3753,46.3848,46.3564,46.3564,6200.0
2019-02-22 13:10:00,48.88,48.9,48.82,48.84,67640.0,46.3374,46.3564,46.2805,46.2995,67640.0
2019-02-22 13:15:00,48.84,48.88,48.78,48.87,30040.0,46.2995,46.3374,46.2426,46.3279,30040.0
2019-02-22 13:20:00,48.86,48.88,48.86,48.88,4200.0,46.3185,46.3374,46.3185,46.3374,4200.0
2019-02-22 13:25:00,48.89,48.9,48.88,48.88,6396.0,46.3469,46.3564,46.3374,46.3374,6396.0
2019-02-22 13:30:00,48.9,48.96,48.9,48.96,50582.0,46.3564,46.4133,46.3564,46.4133,50582.0
2019-02-22 13:35:00,48.96,48.97,48.92,48.92,18360.0,46.4133,46.4227,46.3753,46.3753,18360.0
2019-02-22 13:40:00,48.91,48.91,48.86,48.86,8600.0,46.3659,46.3659,46.3185,46.3185,8600.0
2019-02-22 13:45:00,48.86,48.88,48.85,48.88,13000.0,46.3185,46.3374,46.309,46.3374,13000.0
2019-02-22 13:50:00,48.89,48.9,48.85,48.88,6500.0,46.3469,46.3564,46.309,46.3374,6500.0
2019-02-22 13:55:00,48.87,48.92,48.87,48.91,9692.0,46.3279,46.3753,46.3279,46.3659,9692.0
2019-02-22 14:00:00,48.9,48.92,48.87,48.9,7074.0,46.3564,46.3753,46.3279,46.3564,7074.0
2019-02-22 14:05:00,48.89,48.97,48.89,48.97,21084.0,46.3469,46.4227,46.3469,46.4227,21084.0
2019-02-22 14:10:00,48.97,49.04,48.97,49.01,14644.0,46.4227,46.4891,46.4227,46.4607,14644.0
2019-02-22 14:15:00,48.99,48.99,48.9,48.9,6310.0,46.4417,46.4417,46.3564,46.3564,6310.0
2019-02-22 14:20:00,48.86,48.86,48.83,48.85,11400.0,46.3185,46.3185,46.29,46.309,11400.0
2019-02-22 14:25:00,48.85,48.85,48.82,48.83,11758.0,46.309,46.309,46.2805,46.29,11758.0
2019-02-22 14:30:00,48.86,48.87,48.79,48.8,11200.0,46.3185,46.3279,46.2521,46.2616,11200.0
2019-02-22 14:35:00,48.79,48.79,48.46,48.59,179292.0,46.2521,46.2521,45.9393,46.0625,179292.0
2019-02-22 14:40:00,48.54,48.57,48.42,48.49,181038.0,46.0151,46.0435,45.9013,45.9677,181038.0
2019-02-22 14:45:00,48.45,48.56,48.44,48.51,66508.0,45.9298,46.0341,45.9203,45.9867,66508.0
2019-02-22 14:50:00,48.52,48.61,48.48,48.51,44664.0,45.9961,46.0815,45.9582,45.9867,44664.0
2019-02-22 14:55:00,48.53,48.55,48.48,48.52,31180.0,46.0056,46.0246,45.9582,45.9961,31180.0
2019-02-22 15:00:00,48.48,48.64,48.47,48.63,30128.0,45.9582,46.1099,45.9487,46.1004,30128.0
2019-02-22 15:05:00,48.65,48.65,48.58,48.63,33784.0,46.1194,46.1194,46.053,46.1004,33784.0
2019-02-22 15:10:00,48.65,48.73,48.64,48.7,47690.0,46.1194,46.1952,46.1099,46.1668,47690.0
2019-02-22 15:15:00,48.69,48.73,48.66,48.73,17390.0,46.1573,46.1952,46.1289,46.1952,17390.0
2019-02-22 15:20:00,48.71,48.77,48.69,48.7,32384.0,46.1763,46.2331,46.1573,46.1668,32384.0
2019-02-22 15:25:00,48.72,48.9,48.72,48.87,34010.0,46.1857,46.3564,46.1857,46.3279,34010.0
2019-02-22 15:30:00,48.85,48.87,48.8,48.81,32606.0,46.309,46.3279,46.2616,46.2711,32606.0
2019-02-22 15:35:00,48.82,48.83,48.74,48.77,33808.0,46.2805,46.29,46.2047,46.2331,33808.0
2019-02-22 15:40:00,48.78,48.91,48.78,48.91,27710.0,46.2426,46.3659,46.2426,46.3659,27710.0
2019-02-22 15:45:00,48.93,48.97,48.85,48.85,59500.0,46.3848,46.4227,46.309,46.309,59500.0
2019-02-22 15:50:00,48.85,48.91,48.78,48.9,67612.0,46.309,46.3659,46.2426,46.3564,67612.0
2019-02-22 15:55:00,48.9,49.09,48.9,49.05,267432.0,46.3564,46.5365,46.3564,46.4986,267432.0
2019-02-25 09:30:00,50.0,50.09,49.97,50.06,183888.0,47.3992,47.4845,47.3707,47.456,183888.0
2019-02-25 09:35:00,50.09,50.15,50.0,50.1,73378.0,47.4845,47.5414,47.3992,47.494,73378.0
2019-02-25 09:40:00,50.13,50.14,49.99,50.08,66334.0,47.5224,47.5319,47.3897,47.475,66334.0
2019-02-25 09:45:00,50.11,50.18,50.05,50.07,35146.0,47.5034,47.5698,47.4466,47.4655,35146.0
2019-02-25 09:50:00,50.07,50.21,50.04,50.11,34460.0,47.4655,47.5982,47.4371,47.5034,34460.0
2019-02-25 09:55:00,50.1,50.1,50.01,50.01,23552.0,47.494,47.494,47.4086,47.4086,23552.0
2019-02-25 10:00:00,49.98,49.98,49.89,49.93,49696.0,47.3802,47.3802,47.2949,47.3328,49696.0
2019-02-25 10:05:00,49.94,50.02,49.94,50.02,40096.0,47.3423,47.4181,47.3423,47.4181,40096.0
2019-02-25 10:10:00,50.0,50.05,49.96,50.02,20772.0,47.3992,47.4466,47.3612,47.4181,20772.0
2019-02-25 10:15:00,50.06,50.12,50.05,50.12,20424.0,47.456,47.5129,47.4466,47.5129,20424.0
2019-02-25 10:20:00,50.1,50.13,49.95,49.97,31886.0,47.494,47.5224,47.3518,47.3707,31886.0
2019-02-25 10:25:00,49.95,49.96,49.79,49.82,54860.0,47.3518,47.3612,47.2001,47.2285,54860.0
2019-02-25 10:30:00,49.87,49.91,49.81,49.9,26154.0,47.2759,47.3138,47.219,47.3044,26154.0
2019-02-25 10:35:00,49.85,49.98,49.83,49.97,18440.0,47.257,47.3802,47.238,47.3707,18440.0
2019-02-25 10:40:00,49.97,50.02,49.96,50.02,19010.0,47.3707,47.4181,47.3612,47.4181,19010.0
2019-02-25 10:45:00,50.05,50.06,50.01,50.05,16006.0,47.4466,47.456,47.4086,47.4466,16006.0
2019-02-25 10:50:00,50.06,50.24,50.06,50.23,44046.0,47.456,47.6267,47.456,47.6172,44046.0
2019-02-25 10:55:00,50.2,50.29,50.2,50.27,36780.0,47.5888,47.6741,47.5888,47.6551,36780.0
2019-02-25 11:00:00,50.26,50.26,50.19,50.22,15926.0,47.6456,47.6456,47.5793,47.6077,15926.0
2019-02-25 11:05:00,50.22,50.27,50.19,50.19,34442.0,47.6077,47.6551,47.5793,47.5793,34442.0
2019-02-25 11:10:00,50.19,50.2,50.15,50.15,20530.0,47.5793,47.5888,47.5414,47.5414,20530.0
2019-02-25 11:15:00,50.11,50.16,50.1,50.16,19084.0,47.5034,47.5508,47.494,47.5508,19084.0
2019-02-25 11:20:00,50.13,50.13,50.08,50.1,8852.0,47.5224,47.5224,47.475,47.494,8852.0
2019-02-25 11:25:00,50.1,50.1,50.02,50.06,13906.0,47.494,47.494,47.4181,47.456,13906.0
2019-02-25 11:30:00,50.04,50.16,50.0,50.15,25212.0,47.4371,47.5508,47.3992,47.5414,25212.0
2019-02-25 11:35:00,50.17,50.17,50.09,50.09,7104.0,47.5603,47.5603,47.4845,47.4845,7104.0
2019-02-25 11:40:00,50.16,50.2,50.15,50.19,10614.0,47.5508,47.5888,47.5414,47.5793,10614.0
2019-02-25 11:45:00,50.2,50.2,50.12,50.2,9882.0,47.5888,47.5888,47.5129,47.5888,9882.0
2019-02-25 11:50:00,50.19,50.19,50.1,50.1,11586.0,47.5793,47.5793,47.494,47.494,11586.0
2019-02-25 11:55:00,50.1,50.11,50.06,50.11,13744.0,47.494,47.5034,47.456,47.5034,13744.0
2019-02-25 12:00:00,50.13,50.14,50.09,50.1,15820.0,47.5224,47.5319,47.4845,47.494,15820.0
2019-02-25 12:05:00,50.1,50.1,50.05,50.07,8946.0,47.494,47.494,47.4466,47.4655,8946.0
2019-02-25 12:10:00,50.08,50.13,50.06,50.13,13766.0,47.475,47.5224,47.456,47.5224,13766.0
2019-02-25 12:15:00,50.1,50.13,50.1,50.1,7358.0,47.494,47.5224,47.494,47.494,7358.0
2019-02-25 12:20:00,50.02,50.03,49.97,49.98,8744.0,47.4181,47.4276,47.3707,47.3802,8744.0
2019-02-25 12:25:00,49.98,50.02,49.97,49.99,10688.0,47.3802,47.4181,47.3707,47.3897,10688.0
2019-02-25 12:30:00,49.95,50.01,49.95,50.0,12480.0,47.3518,47.4086,47.3518,47.3992,12480.0
2019-02-25 12:35:00,49.99,49.99,49.96,49.98,9000.0,47.3897,47.3897,47.3612,47.3802,9000.0
2019-02-25 12:40:00,50.0,50.01,49.98,49.98,18322.0,47.3992,47.4086,47.3802,47.3802,18322.0
2019-02-25 12:45:00,49.97,49.99,49.96,49.99,7410.0,47.3707,47.3897,47.3612,47.3897,7410.0
2019-02-25 12:50:00,49.95,49.98,49.87,49.88,23332.0,47.3518,47.3802,47.2759,47.2854,23332.0
2019-02-25 12:55:00,49.85,49.86,49.77,49.86,58250.0,47.257,47.2664,47.1811,47.2664,58250.0
2019-02-25 13:00:00,49.85,49.92,49.85,49.91,15186.0,47.257,47.3233,47.257,47.3138,15186.0
2019-02-25 13:05:00,49.91,49.93,49.89,49.89,7212.0,47.3138,47.3328,47.2949,47.2949,7212.0
2019-02-25 13:10:00,49.9,49.93,49.85,49.87,6030.0,47.3044,47.3328,47.257,47.2759,6030.0
2019-02-25 13:15:00,49.84,49.9,49.82,49.87,4808.0,47.2475,47.3044,47.2285,47.2759,4808.0
2019-02-25 13:20:00,49.82,49.84,49.8,49.81,4878.0,47.2285,47.2475,47.2096,47.219,4878.0
2019-02-25 13:25:00,49.8,49.8,49.73,49.76,93620.0,47.2096,47.2096,47.1432,47.1716,93620.0
2019-02-25 13:30:00,49.74,49.76,49.65,49.65,26384.0,47.1527,47.1716,47.0674,47.0674,26384.0
2019-02-25 13:35:00,49.65,49.65,49.62,49.63,24148.0,47.0674,47.0674,47.0389,47.0484,24148.0
2019-02-25 13:40:00,49.65,49.79,49.65,49.77,51134.0,47.0674,47.2001,47.0674,47.1811,51134.0
2019-02-25 13:45:00,49.78,49.79,49.74,49.78,16706.0,47.1906,47.2001,47.1527,47.1906,16706.0
2019-02-25 13:50:00,49.78,49.84,49.78,49.81,21200.0,47.1906,47.2475,47.1906,47.219,21200.0
2019-02-25 13:55:00,49.79,49.81,49.74,49.81,3514.0,47.2001,47.219,47.1527,47.219,3514.0
2019-02-25 14:00:00,49.8,49.88,49.8,49.85,3702.0,47.2096,47.2854,47.2096,47.257,3702.0
2019-02-25 14:05:00,49.87,49.9,49.84,49.84,5860.0,47.2759,47.3044,47.2475,47.2475,5860.0
2019-02-25 14:10:00,49.88,49.91,49.87,49.87,4230.0,47.2854,47.3138,47.2759,47.2759,4230.0
2019-02-25 14:15:00,49.89,49.89,49.84,49.84,4064.0,47.2949,47.2949,47.2475,47.2475,4064.0
2019-02-25 14:20:00,49.82,49.84,49.79,49.8,4200.0,47.2285,47.2475,47.2001,47.2096,4200.0
2019-02-25 14:25:00,49.81,49.82,49.79,49.8,2800.0,47.219,47.2285,47.2001,47.2096,2800.0
2019-02-25 14:30:00,49.77,49.77,49.73,49.73,7356.0,47.1811,47.1811,47.1432,47.1432,7356.0
2019-02-25 14:35:00,49.74,49.78,49.74,49.78,11858.0,47.1527,47.1906,47.1527,47.1906,11858.0
2019-02-25 14:40:00,49.77,49.82,49.77,49.82,6600.0,47.1811,47.2285,47.1811,47.2285,6600.0
2019-02-25 14:45:00,49.83,49.83,49.8,49.81,22604.0,47.238,47.238,47.2096,47.219,22604.0
2019-02-25 14:50:00,49.77,49.78,49.71,49.72,30466.0,47.1811,47.1906,47.1242,47.1337,30466.0
2019-02-25 14:55:00,49.73,49.75,49.7,49.71,17968.0,47.1432,47.1622,47.1148,47.1242,17968.0
2019-02-25 15:00:00,49.71,49.74,49.65,49.65,16176.0,47.1242,47.1527,47.0674,47.0674,16176.0
2019-02-25 15:05:00,49.68,49.7,49.63,49.65,76720.0,47.0958,47.1148,47.0484,47.0674,76720.0
2019-02-25 15:10:00,49.62,49.67,49.58,49.66,91316.0,47.0389,47.0863,47.001,47.0768,91316.0
2019-02-25 15:15:00,49.69,49.74,49.68,49.7,18704.0,47.1053,47.1527,47.0958,47.1148,18704.0
2019-02-25 15:20:00,49.7,49.72,49.62,49.63,11836.0,47.1148,47.1337,47.0389,47.0484,11836.0
2019-02-25 15:25:00,49.62,49.63,49.48,49.48,61750.0,47.0389,47.0484,46.9062,46.9062,61750.0
2019-02-25 15:30:00,49.51,49.66,49.49,49.66,82898.0,46.9346,47.0768,46.9157,47.0768,82898.0
2019-02-25 15:35:00,49.66,49.7,49.63,49.67,13158.0,47.0768,47.1148,47.0484,47.0863,13158.0
2019-02-25 15:40:00,49.69,49.73,49.65,49.66,40140.0,47.1053,47.1432,47.0674,47.0768,40140.0
2019-02-25 15:45:00,49.66,49.67,49.52,49.54,22302.0,47.0768,47.0863,46.9441,46.9631,22302.0
2019-02-25 15:50:00,49.54,49.54,49.4,49.5,53796.0,46.9631,46.9631,46.8304,46.9252,53796.0
2019-02-25 15:55:00,49.51,49.53,49.38,49.43,69078.0,46.9346,46.9536,46.8114,46.8588,69078.0
2019-02-26 09:30:00,48.92,48.98,48.8,48.81,113518.0,46.3753,46.4322,46.2616,46.2711,113518.0
2019-02-26 09:35:00,48.8,49.02,48.77,48.93,44322.0,46.2616,46.4701,46.2331,46.3848,44322.0
2019-02-26 09:40:00,48.91,48.92,48.84,48.84,21874.0,46.3659,46.3753,46.2995,46.2995,21874.0
2019-02-26 09:45:00,48.84,48.88,48.7,48.72,23266.0,46.2995,46.3374,46.1668,46.1857,23266.0
2019-02-26 09:50:00,48.73,48.88,48.72,48.87,51454.0,46.1952,46.3374,46.1857,46.3279,51454.0
2019-02-26 09:55:00,48.92,49.0,48.92,48.96,55940.0,46.3753,46.4512,46.3753,46.4133,55940.0
2019-02-26 10:00:00,48.96,49.35,48.96,49.33,78706.0,46.4133,46.783,46.4133,46.764,78706.0
2019-02-26 10:05:00,49.34,49.37,49.12,49.12,46506.0,46.7735,46.8019,46.5649,46.5649,46506.0
2019-02-26 10:10:00,49.12,49.24,49.12,49.2,30562.0,46.5649,46.6787,46.5649,46.6408,30562.0
2019-02-26 10:15:00,49.21,49.31,49.14,49.18,49358.0,46.6502,46.745,46.5839,46.6218,49358.0
2019-02-26 10:20:00,49.18,49.25,49.13,49.19,13066.0,46.6218,46.6882,46.5744,46.6313,13066.0
2019-02-26 10:25:00,49.2,49.31,49.16,49.16,28950.0,46.6408,46.745,46.6028,46.6028,28950.0
2019-02-26 10:30:00,49.16,49.19,49.15,49.19,11400.0,46.6028,46.6313,46.5934,46.6313,11400.0
2019-02-26 10:35:00,49.24,49.26,49.18,49.21,9600.0,46.6787,46.6976,46.6218,46.6502,9600.0
2019-02-26 10:40:00,49.21,49.3,49.2,49.26,21792.0,46.6502,46.7356,46.6408,46.6976,21792.0
2019-02-26 10:45:00,49.27,49.29,49.16,49.16,14900.0,46.7071,46.7261,46.6028,46.6028,14900.0
2019-02-26 10:50:00,49.07,49.07,48.91,48.93,47770.0,46.5175,46.5175,46.3659,46.3848,47770.0
2019-02-26 10:55:00,48.91,48.91,48.77,48.77,46906.0,46.3659,46.3659,46.2331,46.2331,46906.0
2019-02-26 11:00:00,48.75,48.94,48.74,48.92,44806.0,46.2142,46.3943,46.2047,46.3753,44806.0
2019-02-26 11:05:00,48.94,49.13,48.94,49.13,10690.0,46.3943,46.5744,46.3943,46.5744,10690.0
2019-02-26 11:10:00,49.13,49.43,49.13,49.4,62478.0,46.5744,46.8588,46.5744,46.8304,62478.0
2019-02-26 11:15:00,49.46,49.51,49.44,49.49,42546.0,46.8872,46.9346,46.8683,46.9157,42546.0
2019-02-26 11:20:00,49.51,49.53,49.4,49.42,22722.0,46.9346,46.9536,46.8304,46.8493,22722.0
2019-02-26 11:25:00,49.4,49.42,49.37,49.4,6980.0,46.8304,46.8493,46.8019,46.8304,6980.0
2019-02-26 11:30:00,49.42,49.58,49.41,49.43,41454.0,46.8493,47.001,46.8398,46.8588,41454.0
2019-02-26 11:35:00,49.38,49.38,49.27,49.27,18470.0,46.8114,46.8114,46.7071,46.7071,18470.0
2019-02-26 11:40:00,49.29,49.35,49.26,49.35,8346.0,46.7261,46.783,46.6976,46.783,8346.0
2019-02-26 11:45:00,49.35,49.42,49.35,49.38,1000.0,46.783,46.8493,46.783,46.8114,1000.0
2019-02-26 11:50:00,49.41,49.45,49.38,49.42,28800.0,46.8398,46.8778,46.8114,46.8493,28800.0
2019-02-26 11:55:00,49.47,49.47,49.4,49.41,2800.0,46.8967,46.8967,46.8304,46.8398,2800.0
2019-02-26 12:00:00,49.39,49.39,49.37,49.38,8682.0,46.8209,46.8209,46.8019,46.8114,8682.0
2019-02-26 12:05:00,49.38,49.38,49.32,49.32,1940.0,46.8114,46.8114,46.7545,46.7545,1940.0
2019-02-26 12:10:00,49.31,49.35,49.27,49.35,10906.0,46.745,46.783,46.7071,46.783,10906.0
2019-02-26 12:15:00,49.35,49.41,49.35,49.41,800.0,46.783,46.8398,46.783,46.8398,800.0
2019-02-26 12:20:00,49.41,49.51,49.4,49.5,6284.0,46.8398,46.9346,46.8304,46.9252,6284.0
2019-02-26 12:25:00,49.5,49.5,49.4,49.4,6738.0,46.9252,46.9252,46.8304,46.8304,6738.0
2019-02-26 12:30:00,49.38,49.38,49.26,49.29,10000.0,46.8114,46.8114,46.6976,46.7261,10000.0
2019-02-26 12:35:00,49.28,49.28,49.24,49.25,2046.0,46.7166,46.7166,46.6787,46.6882,2046.0
2019-02-26 12:40:00,49.24,49.32,49.24,49.32,1466.0,46.6787,46.7545,46.6787,46.7545,1466.0
2019-02-26 12:45:00,49.33,49.33,49.22,49.27,12874.0,46.764,46.764,46.6597,46.7071,12874.0
2019-02-26 12:50:00,49.32,49.32,49.29,49.29,1936.0,46.7545,46.7545,46.7261,46.7261,1936.0
2019-02-26 12:55:00,49.25,49.3,49.25,49.3,7400.0,46.6882,46.7356,46.6882,46.7356,7400.0
2019-02-26 13:00:00,49.31,49.44,49.31,49.35,2640.0,46.745,46.8683,46.745,46.783,2640.0
2019-02-26 13:05:00,49.34,49.34,49.3,49.31,1180.0,46.7735,46.7735,46.7356,46.745,1180.0
2019-02-26 13:10:00,49.33,49.33,49.33,49.33,200.0,46.764,46.764,46.764,46.764,200.0
2019-02-26 13:15:00,49.38,49.47,49.38,49.44,3620.0,46.8114,46.8967,46.8114,46.8683,3620.0
2019-02-26 13:20:00,49.44,49.47,49.44,49.44,1800.0,46.8683,46.8967,46.8683,46.8683,1800.0
2019-02-26 13:25:00,49.4,49.43,49.37,49.38,10080.0,46.8304,46.8588,46.8019,46.8114,10080.0
2019-02-26 13:30:00,49.35,49.35,49.3,49.3,2600.0,46.783,46.783,46.7356,46.7356,2600.0
2019-02-26 13:35:00,49.31,49.31,49.29,49.3,4600.0,46.745,46.745,46.7261,46.7356,4600.0
2019-02-26 13:40:00,49.29,49.29,49.27,49.29,4434.0,46.7261,46.7261,46.7071,46.7261,4434.0
2019-02-26 13:45:00,49.3,49.38,49.3,49.37,1250.0,46.7356,46.8114,46.7356,46.8019,1250.0
2019-02-26 13:50:00,49.37,49.37,49.34,49.34,3000.0,46.8019,46.8019,46.7735,46.7735,3000.0
2019-02-26 13:55:00,49.35,49.35,49.35,49.35,200.0,46.783,46.783,46.783,46.783,200.0
2019-02-26 14:00:00,49.37,49.5,49.37,49.49,10670.0,46.8019,46.9252,46.8019,46.9157,10670.0
2019-02-26 14:05:00,49.4,49.4,49.4,49.4,200.0,46.8304,46.8304,46.8304,46.8304,200.0
2019-02-26 14:10:00,49.41,49.43,49.41,49.43,2600.0,46.8398,46.8588,46.8398,46.8588,2600.0
2019-02-26 14:15:00,49.41,49.41,49.39,49.39,600.0,46.8398,46.8398,46.8209,46.8209,600.0
2019-02-26 14:20:00,49.42,49.43,49.32,49.35,4000.0,46.8493,46.8588,46.7545,46.783,4000.0
2019-02-26 14:25:00,49.35,49.38,49.33,49.38,5400.0,46.783,46.8114,46.764,46.8114,5400.0
2019-02-26 14:30:00,49.39,49.46,49.38,49.46,18150.0,46.8209,46.8872,46.8114,46.8872,18150.0
2019-02-26 14:35:00,49.48,49.58,49.46,49.56,17102.0,46.9062,47.001,46.8872,46.982,17102.0
2019-02-26 14:40:00,49.6,49.66,49.58,49.59,26754.0,47.02,47.0768,47.001,47.0105,26754.0
2019-02-26 14:45:00,49.58,49.59,49.55,49.57,8910.0,47.001,47.0105,46.9726,46.9915,8910.0
2019-02-26 14:50:00,49.6,49.64,49.57,49.61,14700.0,47.02,47.0579,46.9915,47.0294,14700.0
2019-02-26 14:55:00,49.65,49.69,49.62,49.65,15180.0,47.0674,47.1053,47.0389,47.0674,15180.0
2019-02-26 15:00:00,49.65,49.79,49.65,49.76,30202.0,47.0674,47.2001,47.0674,47.1716,30202.0
2019-02-26 15:05:00,49.73,49.74,49.69,49.69,18768.0,47.1432,47.1527,47.1053,47.1053,18768.0
2019-02-26 15:10:00,49.69,49.69,49.64,49.68,6890.0,47.1053,47.1053,47.0579,47.0958,6890.0
2019-02-26 15:15:00,49.68,49.78,49.67,49.69,16906.0,47.0958,47.1906,47.0863,47.1053,16906.0
2019-02-26 15:20:00,49.68,49.74,49.63,49.65,31212.0,47.0958,47.1527,47.0484,47.0674,31212.0
2019-02-26 15:25:00,49.65,49.65,49.59,49.59,9522.0,47.0674,47.0674,47.0105,47.0105,9522.0
2019-02-26 15:30:00,49.57,49.7,49.56,49.63,31818.0,46.9915,47.1148,46.982,47.0484,31818.0
2019-02-26 15:35:00,49.6,49.62,49.55,49.57,6242.0,47.02,47.0389,46.9726,46.9915,6242.0
2019-02-26 15:40:00,49.56,49.6,49.49,49.49,25600.0,46.982,47.02,46.9157,46.9157,25600.0
2019-02-26 15:45:00,49.49,49.52,49.45,49.45,37376.0,46.9157,46.9441,46.8778,46.8778,37376.0
2019-02-26 15:50:00,49.44,49.46,49.35,49.4,55214.0,46.8683,46.8872,46.783,46.8304,55214.0
2019-02-26 15:55:00,49.44,49.44,49.2,49.24,42238.0,46.8683,46.8683,46.6408,46.6787,42238.0
2019-02-27 09:30:00,48.85,48.98,48.85,48.95,100700.0,46.309,46.4322,46.309,46.4038,100700.0
2019-02-27 09:35:00,48.92,49.07,48.91,49.03,37794.0,46.3753,46.5175,46.3659,46.4796,37794.0
2019-02-27 09:40:00,49.08,49.13,49.07,49.1,15910.0,46.527,46.5744,46.5175,46.546,15910.0
2019-02-27 09:45:00,49.11,49.13,48.99,49.02,65716.0,46.5554,46.5744,46.4417,46.4701,65716.0
2019-02-27 09:50:00,49.01,49.01,48.95,48.96,27244.0,46.4607,46.4607,46.4038,46.4133,27244.0
2019-02-27 09:55:00,48.94,48.95,48.81,48.94,39488.0,46.3943,46.4038,46.2711,46.3943,39488.0
2019-02-27 10:00:00,48.93,48.95,48.73,48.8,38646.0,46.3848,46.4038,46.1952,46.2616,38646.0
2019-02-27 10:05:00,48.81,48.87,48.77,48.86,50928.0,46.2711,46.3279,46.2331,46.3185,50928.0
2019-02-27 10:10:00,48.82,48.82,48.34,48.46,199520.0,46.2805,46.2805,45.8255,45.9393,199520.0
2019-02-27 10:15:00,48.43,48.57,48.35,48.57,140740.0,45.9108,46.0435,45.835,46.0435,140740.0
2019-02-27 10:20:00,48.53,48.54,48.41,48.46,56238.0,46.0056,46.0151,45.8919,45.9393,56238.0
2019-02-27 10:25:00,48.42,48.42,48.23,48.34,131258.0,45.9013,45.9013,45.7212,45.8255,131258.0
2019-02-27 10:30:00,48.39,48.41,48.33,48.38,58292.0,45.8729,45.8919,45.816,45.8634,58292.0
2019-02-27 10:35:00,48.38,48.52,48.32,48.46,16346.0,45.8634,45.9961,45.8065,45.9393,16346.0
2019-02-27 10:40:00,48.48,48.6,48.48,48.58,54786.0,45.9582,46.072,45.9582,46.053,54786.0
2019-02-27 10:45:00,48.57,48.57,48.44,48.55,25954.0,46.0435,46.0435,45.9203,46.0246,25954.0
2019-02-27 10:50:00,48.52,48.52,48.41,48.41,23484.0,45.9961,45.9961,45.8919,45.8919,23484.0
2019-02-27 10:55:00,48.45,48.45,48.36,48.44,6236.0,45.9298,45.9298,45.8445,45.9203,6236.0
2019-02-27 11:00:00,48.4,48.53,48.4,48.43,41608.0,45.8824,46.0056,45.8824,45.9108,41608.0
2019-02-27 11:05:00,48.43,48.57,48.39,48.55,36264.0,45.9108,46.0435,45.8729,46.0246,36264.0
2019-02-27 11:10:00,48.59,48.59,48.43,48.48,46840.0,46.0625,46.0625,45.9108,45.9582,46840.0
2019-02-27 11:15:00,48.46,48.46,48.35,48.41,18000.0,45.9393,45.9393,45.835,45.8919,18000.0
2019-02-27 11:20:00,48.44,48.53,48.43,48.51,56066.0,45.9203,46.0056,45.9108,45.9867,56066.0
2019-02-27 11:25:00,48.58,48.65,48.51,48.64,81138.0,46.053,46.1194,45.9867,46.1099,81138.0
2019-02-27 11:30:00,48.59,48.64,48.55,48.59,27918.0,46.0625,46.1099,46.0246,46.0625,27918.0
2019-02-27 11:35:00,48.59,48.69,48.59,48.69,37140.0,46.0625,46.1573,46.0625,46.1573,37140.0
2019-02-27 11:40:00,48.67,48.71,48.66,48.67,12400.0,46.1383,46.1763,46.1289,46.1383,12400.0
2019-02-27 11:45:00,48.63,48.68,48.6,48.68,5218.0,46.1004,46.1478,46.072,46.1478,5218.0
2019-02-27 11:50:00,48.68,48.72,48.68,48.72,3440.0,46.1478,46.1857,46.1478,46.1857,3440.0
2019-02-27 11:55:00,48.73,48.75,48.71,48.73,7360.0,46.1952,46.2142,46.1763,46.1952,7360.0
2019-02-27 12:00:00,48.72,48.8,48.7,48.78,15560.0,46.1857,46.2616,46.1668,46.2426,15560.0
2019-02-27 12:05:00,48.8,48.81,48.75,48.79,9132.0,46.2616,46.2711,46.2142,46.2521,9132.0
2019-02-27 12:10:00,48.77,48.79,48.74,48.79,4200.0,46.2331,46.2521,46.2047,46.2521,4200.0
2019-02-27 12:15:00,48.8,48.83,48.77,48.77,23566.0,46.2616,46.29,46.2331,46.2331,23566.0
2019-02-27 12:20:00,48.78,48.78,48.74,48.77,9000.0,46.2426,46.2426,46.2047,46.2331,9000.0
2019-02-27 12:25:00,48.79,48.85,48.79,48.81,4414.0,46.2521,46.309,46.2521,46.2711,4414.0
2019-02-27 12:30:00,48.82,48.85,48.8,48.8,78448.0,46.2805,46.309,46.2616,46.2616,78448.0
2019-02-27 12:35:00,48.82,48.83,48.8,48.82,11800.0,46.2805,46.29,46.2616,46.2805,11800.0
2019-02-27 12:40:00,48.88,48.9,48.86,48.86,19662.0,46.3374,46.3564,46.3185,46.3185,19662.0
2019-02-27 12:45:00,48.84,48.86,48.84,48.86,1006.0,46.2995,46.3185,46.2995,46.3185,1006.0
2019-02-27 12:50:00,48.88,48.88,48.8,48.8,8804.0,46.3374,46.3374,46.2616,46.2616,8804.0
2019-02-27 12:55:00,48.81,48.83,48.8,48.82,12000.0,46.2711,46.29,46.2616,46.2805,12000.0
2019-02-27 13:00:00,48.84,48.86,48.83,48.84,2540.0,46.2995,46.3185,46.29,46.2995,2540.0
2019-02-27 13:05:00,48.88,48.94,48.88,48.93,5012.0,46.3374,46.3943,46.3374,46.3848,5012.0
2019-02-27 13:10:00,48.95,49.02,48.92,49.02,18372.0,46.4038,46.4701,46.3753,46.4701,18372.0
2019-02-27 13:15:00,49.03,49.05,49.02,49.04,10510.0,46.4796,46.4986,46.4701,46.4891,10510.0
2019-02-27 13:20:00,49.12,49.17,49.12,49.15,22456.0,46.5649,46.6123,46.5649,46.5934,22456.0
2019-02-27 13:25:00,49.12,49.13,49.05,49.05,14826.0,46.5649,46.5744,46.4986,46.4986,14826.0
2019-02-27 13:30:00,49.04,49.05,48.98,48.98,16380.0,46.4891,46.4986,46.4322,46.4322,16380.0
2019-02-27 13:35:00,48.98,48.98,48.94,48.94,1600.0,46.4322,46.4322,46.3943,46.3943,1600.0
2019-02-27 13:40:00,48.94,48.95,48.88,48.88,28434.0,46.3943,46.4038,46.3374,46.3374,28434.0
2019-02-27 13:45:00,48.87,48.97,48.87,48.96,13200.0,46.3279,46.4227,46.3279,46.4133,13200.0
2019-02-27 13:50:00,48.97,48.98,48.93,48.95,16440.0,46.4227,46.4322,46.3848,46.4038,16440.0
2019-02-27 13:55:00,48.98,48.99,48.95,48.96,5600.0,46.4322,46.4417,46.4038,46.4133,5600.0
2019-02-27 14:00:00,48.9,48.96,48.88,48.96,28650.0,46.3564,46.4133,46.3374,46.4133,28650.0
2019-02-27 14:05:00,48.96,48.96,48.91,48.91,11020.0,46.4133,46.4133,46.3659,46.3659,11020.0
2019-02-27 14:10:00,48.9,49.0,48.88,48.99,17062.0,46.3564,46.4512,46.3374,46.4417,17062.0
2019-02-27 14:15:00,49.04,49.06,49.01,49.06,4630.0,46.4891,46.5081,46.4607,46.5081,4630.0
2019-02-27 14:20:00,49.05,49.05,48.93,48.93,22374.0,46.4986,46.4986,46.3848,46.3848,22374.0
2019-02-27 14:25:00,48.91,48.95,48.91,48.94,15376.0,46.3659,46.4038,46.3659,46.3943,15376.0
2019-02-27 14:30:00,48.95,49.02,48.94,49.02,29420.0,46.4038,46.4701,46.3943,46.4701,29420.0
2019-02-27 14:35:00,49.02,49.02,49.02,49.02,2600.0,46.4701,46.4701,46.4701,46.4701,2600.0
2019-02-27 14:40:00,49.01,49.11,48.98,49.03,24674.0,46.4607,46.5554,46.4322,46.4796,24674.0
2019-02-27 14:45:00,49.03,49.03,48.95,48.97,3800.0,46.4796,46.4796,46.4038,46.4227,3800.0
2019-02-27 14:50:00,49.01,49.02,48.88,48.9,45032.0,46.4607,46.4701,46.3374,46.3564,45032.0
2019-02-27 14:55:00,48.91,48.97,48.9,48.97,9600.0,46.3659,46.4227,46.3564,46.4227,9600.0
2019-02-27 15:00:00,48.92,48.98,48.9,48.9,8770.0,46.3753,46.4322,46.3564,46.3564,8770.0
2019-02-27 15:05:00,48.9,48.96,48.9,48.96,4700.0,46.3564,46.4133,46.3564,46.4133,4700.0
2019-02-27 15:10:00,48.95,49.05,48.95,48.99,46750.0,46.4038,46.4986,46.4038,46.4417,46750.0
2019-02-27 15:15:00,48.99,49.02,48.95,48.95,17136.0,46.4417,46.4701,46.4038,46.4038,17136.0
2019-02-27 15:20:00,48.95,48.95,48.88,48.91,25594.0,46.4038,46.4038,46.3374,46.3659,25594.0
2019-02-27 15:25:00,48.96,48.96,48.83,48.83,10752.0,46.4133,46.4133,46.29,46.29,10752.0
2019-02-27 15:30:00,48.82,48.9,48.8,48.88,19448.0,46.2805,46.3564,46.2616,46.3374,19448.0
2019-02-27 15:35:00,48.89,48.96,48.89,48.96,14442.0,46.3469,46.4133,46.3469,46.4133,14442.0
2019-02-27 15:40:00,48.94,48.94,48.84,48.84,21100.0,46.3943,46.3943,46.2995,46.2995,21100.0
2019-02-27 15:45:00,48.83,48.9,48.81,48.9,17030.0,46.29,46.3564,46.2711,46.3564,17030.0
2019-02-27 15:50:00,48.9,48.91,48.74,48.83,40148.0,46.3564,46.3659,46.2047,46.29,40148.0
2019-02-27 15:55:00,48.84,48.89,48.79,48.85,104240.0,46.2995,46.3469,46.2521,46.309,104240.0
2019-02-28 09:30:00,48.8,48.87,48.76,48.77,50410.0,46.2616,46.3279,46.2237,46.2331,50410.0
2019-02-28 09:35:00,48.76,48.83,48.72,48.82,48026.0,46.2237,46.29,46.1857,46.2805,48026.0
2019-02-28 09:40:00,48.82,48.95,48.81,48.9,41370.0,46.2805,46.4038,46.2711,46.3564,41370.0
2019-02-28 09:45:00,48.97,49.1,48.97,48.99,25020.0,46.4227,46.546,46.4227,46.4417,25020.0
2019-02-28 09:50:00,49.01,49.07,48.98,49.06,34570.0,46.4607,46.5175,46.4322,46.5081,34570.0
2019-02-28 09:55:00,49.08,49.09,48.97,49.04,16786.0,46.527,46.5365,46.4227,46.4891,16786.0
2019-02-28 10:00:00,49.02,49.02,48.88,48.88,22636.0,46.4701,46.4701,46.3374,46.3374,22636.0
2019-02-28 10:05:00,48.85,48.88,48.66,48.7,49510.0,46.309,46.3374,46.1289,46.1668,49510.0
2019-02-28 10:10:00,48.66,48.88,48.66,48.76,52440.0,46.1289,46.3374,46.1289,46.2237,52440.0
2019-02-28 10:15:00,48.77,48.8,48.74,48.77,10872.0,46.2331,46.2616,46.2047,46.2331,10872.0
2019-02-28 10:20:00,48.78,48.79,48.62,48.63,35916.0,46.2426,46.2521,46.0909,46.1004,35916.0
2019-02-28 10:25:00,48.63,48.73,48.54,48.73,67448.0,46.1004,46.1952,46.0151,46.1952,67448.0
2019-02-28 10:30:00,48.79,48.88,48.79,48.84,25092.0,46.2521,46.3374,46.2521,46.2995,25092.0
2019-02-28 10:35:00,48.88,48.93,48.85,48.86,38092.0,46.3374,46.3848,46.309,46.3185,38092.0
2019-02-28 10:40:00,48.85,48.85,48.71,48.74,47924.0,46.309,46.309,46.1763,46.2047,47924.0
2019-02-28 10:45:00,48.68,48.7,48.64,48.65,8900.0,46.1478,46.1668,46.1099,46.1194,8900.0
2019-02-28 10:50:00,48.63,48.64,48.49,48.63,32636.0,46.1004,46.1099,45.9677,46.1004,32636.0
2019-02-28 10:55:00,48.64,48.73,48.62,48.63,11708.0,46.1099,46.1952,46.0909,46.1004,11708.0
2019-02-28 11:00:00,48.64,48.7,48.6,48.67,9500.0,46.1099,46.1668,46.072,46.1383,9500.0
2019-02-28 11:05:00,48.6,48.6,48.47,48.54,11500.0,46.072,46.072,45.9487,46.0151,11500.0
2019-02-28 11:10:00,48.52,48.6,48.5,48.55,22320.0,45.9961,46.072,45.9772,46.0246,22320.0
2019-02-28 11:15:00,48.56,48.69,48.56,48.68,11800.0,46.0341,46.1573,46.0341,46.1478,11800.0
2019-02-28 11:20:00,48.73,48.78,48.72,48.74,17442.0,46.1952,46.2426,46.1857,46.2047,17442.0
2019-02-28 11:25:00,48.75,48.79,48.66,48.66,10400.0,46.2142,46.2521,46.1289,46.1289,10400.0
2019-02-28 11:30:00,48.67,48.77,48.63,48.76,24500.0,46.1383,46.2331,46.1004,46.2237,24500.0
2019-02-28 11:35:00,48.73,48.79,48.73,48.79,3200.0,46.1952,46.2521,46.1952,46.2521,3200.0
2019-02-28 11:40:00,48.79,48.85,48.76,48.76,26762.0,46.2521,46.309,46.2237,46.2237,26762.0
2019-02-28 11:45:00,48.82,48.82,48.78,48.79,4000.0,46.2805,46.2805,46.2426,46.2521,4000.0
2019-02-28 11:50:00,48.76,48.82,48.72,48.77,12258.0,46.2237,46.2805,46.1857,46.2331,12258.0
2019-02-28 11:55:00,48.77,48.78,48.71,48.71,900.0,46.2331,46.2426,46.1763,46.1763,900.0
2019-02-28 12:00:00,48.69,48.71,48.68,48.71,2600.0,46.1573,46.1763,46.1478,46.1763,2600.0
2019-02-28 12:05:00,48.74,48.74,48.69,48.69,1380.0,46.2047,46.2047,46.1573,46.1573,1380.0
2019-02-28 12:10:00,48.68,48.68,48.66,48.67,2900.0,46.1478,46.1478,46.1289,46.1383,2900.0
2019-02-28 12:15:00,48.68,48.79,48.68,48.79,3400.0,46.1478,46.2521,46.1478,46.2521,3400.0
2019-02-28 12:20:00,48.77,48.87,48.77,48.86,11914.0,46.2331,46.3279,46.2331,46.3185,11914.0
2019-02-28 12:25:00,48.88,48.88,48.82,48.83,4200.0,46.3374,46.3374,46.2805,46.29,4200.0
2019-02-28 12:30:00,48.83,48.83,48.78,48.78,1220.0,46.29,46.29,46.2426,46.2426,1220.0
2019-02-28 12:35:00,48.74,48.75,48.74,48.74,3228.0,46.2047,46.2142,46.2047,46.2047,3228.0
2019-02-28 12:40:00,48.77,48.78,48.73,48.73,3290.0,46.2331,46.2426,46.1952,46.1952,3290.0
2019-02-28 12:45:00,48.73,48.73,48.7,48.7,4604.0,46.1952,46.1952,46.1668,46.1668,4604.0
2019-02-28 12:50:00,48.69,48.74,48.69,48.74,15814.0,46.1573,46.2047,46.1573,46.2047,15814.0
2019-02-28 12:55:00,48.77,48.83,48.77,48.83,15200.0,46.2331,46.29,46.2331,46.29,15200.0
2019-02-28 13:00:00,48.88,48.88,48.81,48.81,4996.0,46.3374,46.3374,46.2711,46.2711,4996.0
2019-02-28 13:05:00,48.8,48.8,48.73,48.73,4696.0,46.2616,46.2616,46.1952,46.1952,4696.0
2019-02-28 13:10:00,48.74,48.74,48.65,48.69,7062.0,46.2047,46.2047,46.1194,46.1573,7062.0
2019-02-28 13:15:00,48.67,48.73,48.67,48.73,9600.0,46.1383,46.1952,46.1383,46.1952,9600.0
2019-02-28 13:20:00,48.71,48.71,48.65,48.65,14714.0,46.1763,46.1763,46.1194,46.1194,14714.0
2019-02-28 13:25:00,48.64,48.65,48.63,48.65,2400.0,46.1099,46.1194,46.1004,46.1194,2400.0
2019-02-28 13:30:00,48.68,48.73,48.68,48.73,6106.0,46.1478,46.1952,46.1478,46.1952,6106.0
2019-02-28 13:35:00,48.74,48.78,48.74,48.76,1634.0,46.2047,46.2426,46.2047,46.2237,1634.0
2019-02-28 13:40:00,48.77,48.8,48.75,48.75,7614.0,46.2331,46.2616,46.2142,46.2142,7614.0
2019-02-28 13:45:00,48.73,48.73,48.66,48.71,3898.0,46.1952,46.1952,46.1289,46.1763,3898.0
2019-02-28 13:50:00,48.76,48.76,48.76,48.76,500.0,46.2237,46.2237,46.2237,46.2237,500.0
2019-02-28 13:55:00,48.74,48.76,48.74,48.76,1764.0,46.2047,46.2237,46.2047,46.2237,1764.0
2019-02-28 14:00:00,48.75,48.75,48.72,48.72,1400.0,46.2142,46.2142,46.1857,46.1857,1400.0
2019-02-28 14:05:00,48.71,48.71,48.63,48.63,12022.0,46.1763,46.1763,46.1004,46.1004,12022.0
2019-02-28 14:10:00,48.62,48.64,48.59,48.63,8000.0,46.0909,46.1099,46.0625,46.1004,8000.0
2019-02-28 14:15:00,48.62,48.67,48.6,48.67,7874.0,46.0909,46.1383,46.072,46.1383,7874.0
2019-02-28 14:20:00,48.67,48.76,48.66,48.74,49368.0,46.1383,46.2237,46.1289,46.2047,49368.0
2019-02-28 14:25:00,48.77,48.78,48.77,48.78,3600.0,46.2331,46.2426,46.2331,46.2426,3600.0
2019-02-28 14:30:00,48.76,48.76,48.58,48.58,4382.0,46.2237,46.2237,46.053,46.053,4382.0
2019-02-28 14:35:00,48.6,48.66,48.57,48.66,9800.0,46.072,46.1289,46.0435,46.1289,9800.0
2019-02-28 14:40:00,48.62,48.62,48.61,48.62,300.0,46.0909,46.0909,46.0815,46.0909,300.0
2019-02-28 14:45:00,48.6,48.6,48.52,48.55,15680.0,46.072,46.072,45.9961,46.0246,15680.0
2019-02-28 14:50:00,48.52,48.55,48.49,48.52,13944.0,45.9961,46.0246,45.9677,45.9961,13944.0
2019-02-28 14:55:00,48.54,48.6,48.54,48.56,10548.0,46.0151,46.072,46.0151,46.0341,10548.0
2019-02-28 15:00:00,48.52,48.59,48.52,48.58,10300.0,45.9961,46.0625,45.9961,46.053,10300.0
2019-02-28 15:05:00,48.58,48.59,48.58,48.59,3200.0,46.053,46.0625,46.053,46.0625,3200.0
2019-02-28 15:10:00,48.59,48.63,48.58,48.63,4000.0,46.0625,46.1004,46.053,46.1004,4000.0
2019-02-28 15:15:00,48.6,48.63,48.52,48.61,11000.0,46.072,46.1004,45.9961,46.0815,11000.0
2019-02-28 15:20:00,48.63,48.65,48.58,48.59,29860.0,46.1004,46.1194,46.053,46.0625,29860.0
2019-02-28 15:25:00,48.6,48.65,48.6,48.65,4990.0,46.072,46.1194,46.072,46.1194,4990.0
2019-02-28 15:30:00,48.65,48.7,48.65,48.68,42944.0,46.1194,46.1668,46.1194,46.1478,42944.0
2019-02-28 15:35:00,48.66,48.73,48.65,48.65,23386.0,46.1289,46.1952,46.1194,46.1194,23386.0
2019-02-28 15:40:00,48.63,48.63,48.54,48.55,9300.0,46.1004,46.1004,46.0151,46.0246,9300.0
2019-02-28 15:45:00,48.5,48.56,48.45,48.52,18628.0,45.9772,46.0341,45.9298,45.9961,18628.0
2019-02-28 15:50:00,48.54,48.57,48.45,48.45,18782.0,46.0151,46.0435,45.9298,45.9298,18782.0
2019-02-28 15:55:00,48.44,48.52,48.37,48.45,80962.0,45.9203,45.9961,45.8539,45.9298,80962.0
2019-03-01 09:30:00,49.5,49.65,49.5,49.65,136586.0,46.9252,47.0674,46.9252,47.0674,136586.0
2019-03-01 09:35:00,49.63,49.66,49.55,49.65,49702.0,47.0484,47.0768,46.9726,47.0674,49702.0
2019-03-01 09:40:00,49.69,49.75,49.64,49.66,46100.0,47.1053,47.1622,47.0579,47.0768,46100.0
2019-03-01 09:45:00,49.66,49.71,49.63,49.65,38530.0,47.0768,47.1242,47.0484,47.0674,38530.0
2019-03-01 09:50:00,49.67,49.72,49.66,49.67,32606.0,47.0863,47.1337,47.0768,47.0863,32606.0
2019-03-01 09:55:00,49.67,49.7,49.62,49.66,23834.0,47.0863,47.1148,47.0389,47.0768,23834.0
2019-03-01 10:00:00,49.63,49.63,49.37,49.49,127732.0,47.0484,47.0484,46.8019,46.9157,127732.0
2019-03-01 10:05:00,49.52,49.52,49.31,49.38,33318.0,46.9441,46.9441,46.745,46.8114,33318.0
2019-03-01 10:10:00,49.35,49.4,49.24,49.26,75906.0,46.783,46.8304,46.6787,46.6976,75906.0
2019-03-01 10:15:00,49.23,49.23,49.09,49.16,74310.0,46.6692,46.6692,46.5365,46.6028,74310.0
2019-03-01 10:20:00,49.16,49.16,48.89,48.96,65896.0,46.6028,46.6028,46.3469,46.4133,65896.0
2019-03-01 10:25:00,48.94,49.05,48.9,48.99,39482.0,46.3943,46.4986,46.3564,46.4417,39482.0
2019-03-01 10:30:00,48.98,48.98,48.81,48.93,35520.0,46.4322,46.4322,46.2711,46.3848,35520.0
2019-03-01 10:35:00,48.92,48.96,48.85,48.94,16600.0,46.3753,46.4133,46.309,46.3943,16600.0
2019-03-01 10:40:00,48.85,49.03,48.85,49.01,68248.0,46.309,46.4796,46.309,46.4607,68248.0
2019-03-01 10:45:00,49.02,49.02,48.91,48.99,20770.0,46.4701,46.4701,46.3659,46.4417,20770.0
2019-03-01 10:50:00,48.98,48.98,48.88,48.96,25694.0,46.4322,46.4322,46.3374,46.4133,25694.0
2019-03-01 10:55:00,48.99,48.99,48.94,48.98,6800.0,46.4417,46.4417,46.3943,46.4322,6800.0
2019-03-01 11:00:00,48.92,48.98,48.88,48.88,9996.0,46.3753,46.4322,46.3374,46.3374,9996.0
2019-03-01 11:05:00,48.93,48.93,48.82,48.82,25702.0,46.3848,46.3848,46.2805,46.2805,25702.0
2019-03-01 11:10:00,48.81,48.81,48.66,48.75,28220.0,46.2711,46.2711,46.1289,46.2142,28220.0
2019-03-01 11:15:00,48.74,48.87,48.73,48.85,16594.0,46.2047,46.3279,46.1952,46.309,16594.0
2019-03-01 11:20:00,48.84,48.84,48.72,48.72,22008.0,46.2995,46.2995,46.1857,46.1857,22008.0
2019-03-01 11:25:00,48.78,48.82,48.75,48.82,9984.0,46.2426,46.2805,46.2142,46.2805,9984.0
2019-03-01 11:30:00,48.83,48.83,48.7,48.73,8754.0,46.29,46.29,46.1668,46.1952,8754.0
2019-03-01 11:35:00,48.74,48.84,48.7,48.81,8090.0,46.2047,46.2995,46.1668,46.2711,8090.0
2019-03-01 11:40:00,48.79,48.79,48.71,48.71,4132.0,46.2521,46.2521,46.1763,46.1763,4132.0
2019-03-01 11:45:00,48.76,48.77,48.63,48.63,15252.0,46.2237,46.2331,46.1004,46.1004,15252.0
2019-03-01 11:50:00,48.6,48.63,48.47,48.51,69724.0,46.072,46.1004,45.9487,45.9867,69724.0
2019-03-01 11:55:00,48.49,48.63,48.47,48.6,30936.0,45.9677,46.1004,45.9487,46.072,30936.0
2019-03-01 12:00:00,48.6,48.65,48.59,48.65,18180.0,46.072,46.1194,46.0625,46.1194,18180.0
2019-03-01 12:05:00,48.67,48.73,48.66,48.67,27800.0,46.1383,46.1952,46.1289,46.1383,27800.0
2019-03-01 12:10:00,48.68,48.74,48.65,48.74,21600.0,46.1478,46.2047,46.1194,46.2047,21600.0
2019-03-01 12:15:00,48.7,48.72,48.7,48.72,5600.0,46.1668,46.1857,46.1668,46.1857,5600.0
2019-03-01 12:20:00,48.75,48.78,48.73,48.78,12430.0,46.2142,46.2426,46.1952,46.2426,12430.0
2019-03-01 12:25:00,48.81,48.85,48.8,48.84,15854.0,46.2711,46.309,46.2616,46.2995,15854.0
2019-03-01 12:30:00,48.83,48.88,48.82,48.85,7014.0,46.29,46.3374,46.2805,46.309,7014.0
2019-03-01 12:35:00,48.85,48.85,48.77,48.78,13154.0,46.309,46.309,46.2331,46.2426,13154.0
2019-03-01 12:40:00,48.73,48.79,48.73,48.79,1800.0,46.1952,46.2521,46.1952,46.2521,1800.0
2019-03-01 12:45:00,48.8,48.83,48.79,48.83,25800.0,46.2616,46.29,46.2521,46.29,25800.0
2019-03-01 12:50:00,48.81,48.88,48.8,48.88,8048.0,46.2711,46.3374,46.2616,46.3374,8048.0
2019-03-01 12:55:00,48.86,48.88,48.84,48.88,35230.0,46.3185,46.3374,46.2995,46.3374,35230.0
2019-03-01 13:00:00,48.88,48.9,48.85,48.85,33534.0,46.3374,46.3564,46.309,46.309,33534.0
2019-03-01 13:05:00,48.85,48.92,48.85,48.91,10252.0,46.309,46.3753,46.309,46.3659,10252.0
2019-03-01 13:10:00,48.92,48.96,48.92,48.95,4390.0,46.3753,46.4133,46.3753,46.4038,4390.0
2019-03-01 13:15:00,48.94,48.94,48.88,48.9,27696.0,46.3943,46.3943,46.3374,46.3564,27696.0
2019-03-01 13:20:00,48.91,48.91,48.85,48.85,9550.0,46.3659,46.3659,46.309,46.309,9550.0
2019-03-01 13:25:00,48.85,48.87,48.85,48.86,17620.0,46.309,46.3279,46.309,46.3185,17620.0
2019-03-01 13:30:00,48.88,48.91,48.88,48.9,23000.0,46.3374,46.3659,46.3374,46.3564,23000.0
2019-03-01 13:35:00,48.9,48.9,48.87,48.89,17680.0,46.3564,46.3564,46.3279,46.3469,17680.0
2019-03-01 13:40:00,48.9,48.93,48.9,48.93,4156.0,46.3564,46.3848,46.3564,46.3848,4156.0
2019-03-01 13:45:00,48.95,48.97,48.9,48.93,24016.0,46.4038,46.4227,46.3564,46.3848,24016.0
2019-03-01 13:50:00,48.88,48.88,48.87,48.88,1492.0,46.3374,46.3374,46.3279,46.3374,1492.0
2019-03-01 13:55:00,48.89,48.9,48.88,48.88,13222.0,46.3469,46.3564,46.3374,46.3374,13222.0
2019-03-01 14:00:00,48.89,48.94,48.88,48.88,10590.0,46.3469,46.3943,46.3374,46.3374,10590.0
2019-03-01 14:05:00,48.89,48.95,48.88,48.95,24798.0,46.3469,46.4038,46.3374,46.4038,24798.0
2019-03-01 14:10:00,48.97,48.97,48.94,48.94,38080.0,46.4227,46.4227,46.3943,46.3943,38080.0
2019-03-01 14:15:00,48.95,49.0,48.94,48.98,23294.0,46.4038,46.4512,46.3943,46.4322,23294.0
2019-03-01 14:20:00,49.01,49.13,48.99,49.12,23002.0,46.4607,46.5744,46.4417,46.5649,23002.0
2019-03-01 14:25:00,49.15,49.19,49.13,49.17,31390.0,46.5934,46.6313,46.5744,46.6123,31390.0
2019-03-01 14:30:00,49.21,49.21,49.13,49.16,12400.0,46.6502,46.6502,46.5744,46.6028,12400.0
2019-03-01 14:35:00,49.16,49.18,49.16,49.16,7662.0,46.6028,46.6218,46.6028,46.6028,7662.0
2019-03-01 14:40:00,49.16,49.19,49.14,49.18,6774.0,46.6028,46.6313,46.5839,46.6218,6774.0
2019-03-01 14:45:00,49.17,49.17,49.04,49.08,80348.0,46.6123,46.6123,46.4891,46.527,80348.0
2019-03-01 14:50:00,49.09,49.1,49.08,49.1,14200.0,46.5365,46.546,46.527,46.546,14200.0
2019-03-01 14:55:00,49.1,49.11,49.09,49.1,18636.0,46.546,46.5554,46.5365,46.546,18636.0
2019-03-01 15:00:00,49.09,49.09,49.03,49.07,69036.0,46.5365,46.5365,46.4796,46.5175,69036.0
2019-03-01 15:05:00,49.05,49.1,49.05,49.09,17000.0,46.4986,46.546,46.4986,46.5365,17000.0
2019-03-01 15:10:00,49.06,49.09,49.04,49.04,2114.0,46.5081,46.5365,46.4891,46.4891,2114.0
2019-03-01 15:15:00,49.06,49.06,49.02,49.04,14562.0,46.5081,46.5081,46.4701,46.4891,14562.0
2019-03-01 15:20:00,49.06,49.06,49.0,49.0,5000.0,46.5081,46.5081,46.4512,46.4512,5000.0
2019-03-01 15:25:00,49.05,49.1,49.01,49.1,16622.0,46.4986,46.546,46.4607,46.546,16622.0
2019-03-01 15:30:00,49.1,49.1,49.03,49.03,25518.0,46.546,46.546,46.4796,46.4796,25518.0
2019-03-01 15:35:00,49.11,49.18,49.1,49.13,24700.0,46.5554,46.6218,46.546,46.5744,24700.0
2019-03-01 15:40:00,49.18,49.3,49.17,49.3,33562.0,46.6218,46.7356,46.6123,46.7356,33562.0
2019-03-01 15:45:00,49.32,49.34,49.21,49.23,18174.0,46.7545,46.7735,46.6502,46.6692,18174.0
2019-03-01 15:50:00,49.22,49.23,49.13,49.17,28614.0,46.6597,46.6692,46.5744,46.6123,28614.0
2019-03-01 15:55:00,49.18,49.2,49.04,49.12,161412.0,46.6218,46.6408,46.4891,46.5649,161412.0
2019-03-04 09:30:00,49.72,49.85,49.63,49.63,113888.0,47.1337,47.257,47.0484,47.0484,113888.0
2019-03-04 09:35:00,49.63,49.73,49.6,49.72,33070.0,47.0484,47.1432,47.02,47.1337,33070.0
2019-03-04 09:40:00,49.75,49.75,49.58,49.68,20270.0,47.1622,47.1622,47.001,47.0958,20270.0
2019-03-04 09:45:00,49.63,49.63,49.39,49.41,39450.0,47.0484,47.0484,46.8209,46.8398,39450.0
2019-03-04 09:50:00,49.41,49.42,49.24,49.32,52846.0,46.8398,46.8493,46.6787,46.7545,52846.0
2019-03-04 09:55:00,49.33,49.49,49.33,49.45,22134.0,46.764,46.9157,46.764,46.8778,22134.0
2019-03-04 10:00:00,49.45,49.51,49.35,49.41,22108.0,46.8778,46.9346,46.783,46.8398,22108.0
2019-03-04 10:05:00,49.36,49.42,49.24,49.24,57852.0,46.7924,46.8493,46.6787,46.6787,57852.0
2019-03-04 10:10:00,49.24,49.27,49.14,49.21,63698.0,46.6787,46.7071,46.5839,46.6502,63698.0
2019-03-04 10:15:00,49.25,49.32,49.2,49.32,74650.0,46.6882,46.7545,46.6408,46.7545,74650.0
2019-03-04 10:20:00,49.33,49.34,49.29,49.32,17322.0,46.764,46.7735,46.7261,46.7545,17322.0
2019-03-04 10:25:00,49.34,49.42,49.31,49.38,22350.0,46.7735,46.8493,46.745,46.8114,22350.0
2019-03-04 10:30:00,49.45,49.46,49.25,49.27,30872.0,46.8778,46.8872,46.6882,46.7071,30872.0
2019-03-04 10:35:00,49.23,49.27,49.22,49.25,16376.0,46.6692,46.7071,46.6597,46.6882,16376.0
2019-03-04 10:40:00,49.26,49.26,49.1,49.19,32104.0,46.6976,46.6976,46.546,46.6313,32104.0
2019-03-04 10:45:00,49.2,49.27,49.17,49.23,17140.0,46.6408,46.7071,46.6123,46.6692,17140.0
2019-03-04 10:50:00,49.19,49.19,49.02,49.03,55978.0,46.6313,46.6313,46.4701,46.4796,55978.0
2019-03-04 10:55:00,49.01,49.03,48.9,48.94,25538.0,46.4607,46.4796,46.3564,46.3943,25538.0
2019-03-04 11:00:00,48.92,48.99,48.88,48.91,28220.0,46.3753,46.4417,46.3374,46.3659,28220.0
2019-03-04 11:05:00,48.93,48.93,48.74,48.74,56288.0,46.3848,46.3848,46.2047,46.2047,56288.0
2019-03-04 11:10:00,48.74,48.85,48.71,48.81,47168.0,46.2047,46.309,46.1763,46.2711,47168.0
2019-03-04 11:15:00,48.8,48.87,48.71,48.87,24758.0,46.2616,46.3279,46.1763,46.3279,24758.0
2019-03-04 11:20:00,48.86,48.88,48.46,48.46,72446.0,46.3185,46.3374,45.9393,45.9393,72446.0
2019-03-04 11:25:00,48.51,48.52,48.36,48.45,41858.0,45.9867,45.9961,45.8445,45.9298,41858.0
2019-03-04 11:30:00,48.37,48.42,48.15,48.19,96678.0,45.8539,45.9013,45.6454,45.6833,96678.0
2019-03-04 11:35:00,48.22,48.34,48.12,48.18,54740.0,45.7117,45.8255,45.6169,45.6738,54740.0
2019-03-04 11:40:00,48.15,48.19,47.87,47.9,80494.0,45.6454,45.6833,45.38,45.4084,80494.0
2019-03-04 11:45:00,47.88,47.94,47.72,47.76,102702.0,45.3894,45.4463,45.2378,45.2757,102702.0
2019-03-04 11:50:00,47.76,47.81,47.47,47.57,131480.0,45.2757,45.3231,45.0008,45.0956,131480.0
2019-03-04 11:55:00,47.51,47.51,47.22,47.38,105226.0,45.0387,45.0387,44.7638,44.9154,105226.0
2019-03-04 12:00:00,47.4,47.62,47.32,47.62,102330.0,44.9344,45.143,44.8586,45.143,102330.0
2019-03-04 12:05:00,47.6,47.63,47.45,47.56,54548.0,45.124,45.1524,44.9818,45.0861,54548.0
2019-03-04 12:10:00,47.54,47.54,47.28,47.29,43162.0,45.0671,45.0671,44.8206,44.8301,43162.0
2019-03-04 12:15:00,47.29,47.3,46.88,46.94,211602.0,44.8301,44.8396,44.4414,44.4983,211602.0
2019-03-04 12:20:00,46.93,47.13,46.93,47.01,159794.0,44.4888,44.6784,44.4888,44.5647,159794.0
2019-03-04 12:25:00,47.04,47.23,46.96,47.23,114034.0,44.5931,44.7732,44.5173,44.7732,114034.0
2019-03-04 12:30:00,47.21,47.39,47.18,47.33,153030.0,44.7543,44.9249,44.7258,44.868,153030.0
2019-03-04 12:35:00,47.3,47.3,47.13,47.2,35712.0,44.8396,44.8396,44.6784,44.7448,35712.0
2019-03-04 12:40:00,47.13,47.13,46.99,46.99,48196.0,44.6784,44.6784,44.5457,44.5457,48196.0
2019-03-04 12:45:00,47.01,47.08,46.81,46.96,100090.0,44.5647,44.631,44.3751,44.5173,100090.0
2019-03-04 12:50:00,46.92,47.13,46.92,47.07,59014.0,44.4794,44.6784,44.4794,44.6216,59014.0
2019-03-04 12:55:00,47.05,47.05,46.83,46.99,38662.0,44.6026,44.6026,44.394,44.5457,38662.0
2019-03-04 13:00:00,46.93,46.94,46.82,46.82,33730.0,44.4888,44.4983,44.3846,44.3846,33730.0
2019-03-04 13:05:00,46.8,46.89,46.74,46.77,94956.0,44.3656,44.4509,44.3087,44.3372,94956.0
2019-03-04 13:10:00,46.74,46.92,46.74,46.87,42162.0,44.3087,44.4794,44.3087,44.432,42162.0
2019-03-04 13:15:00,46.84,47.05,46.84,46.98,34370.0,44.4035,44.6026,44.4035,44.5362,34370.0
2019-03-04 13:20:00,47.02,47.18,47.02,47.17,73462.0,44.5742,44.7258,44.5742,44.7164,73462.0
2019-03-04 13:25:00,47.15,47.24,47.06,47.21,47420.0,44.6974,44.7827,44.6121,44.7543,47420.0
2019-03-04 13:30:00,47.22,47.31,47.21,47.23,50646.0,44.7638,44.8491,44.7543,44.7732,50646.0
2019-03-04 13:35:00,47.23,47.23,47.15,47.16,36906.0,44.7732,44.7732,44.6974,44.7069,36906.0
2019-03-04 13:40:00,47.16,47.34,47.16,47.33,45970.0,44.7069,44.8775,44.7069,44.868,45970.0
2019-03-04 13:45:00,47.31,47.33,47.21,47.32,58790.0,44.8491,44.868,44.7543,44.8586,58790.0
2019-03-04 13:50:00,47.33,47.46,47.24,47.46,51326.0,44.868,44.9913,44.7827,44.9913,51326.0
2019-03-04 13:55:00,47.46,47.52,47.42,47.48,52986.0,44.9913,45.0482,44.9534,45.0102,52986.0
2019-03-04 14:00:00,47.48,47.55,47.41,47.48,85186.0,45.0102,45.0766,44.9439,45.0102,85186.0
2019-03-04 14:05:00,47.46,47.6,47.46,47.47,32806.0,44.9913,45.124,44.9913,45.0008,32806.0
2019-03-04 14:10:00,47.45,47.52,47.4,47.5,43570.0,44.9818,45.0482,44.9344,45.0292,43570.0
2019-03-04 14:15:00,47.5,47.65,47.48,47.65,25436.0,45.0292,45.1714,45.0102,45.1714,25436.0
2019-03-04 14:20:00,47.63,47.75,47.59,47.74,43202.0,45.1524,45.2662,45.1145,45.2567,43202.0
2019-03-04 14:25:00,47.74,47.85,47.69,47.82,48662.0,45.2567,45.361,45.2093,45.3326,48662.0
2019-03-04 14:30:00,47.82,47.82,47.7,47.7,40228.0,45.3326,45.3326,45.2188,45.2188,40228.0
2019-03-04 14:35:00,47.72,47.77,47.68,47.73,30772.0,45.2378,45.2852,45.1998,45.2472,30772.0
2019-03-04 14:40:00,47.71,47.8,47.71,47.78,37836.0,45.2283,45.3136,45.2283,45.2946,37836.0
2019-03-04 14:45:00,47.8,47.8,47.63,47.66,32650.0,45.3136,45.3136,45.1524,45.1809,32650.0
2019-03-04 14:50:00,47.67,47.88,47.67,47.8,56746.0,45.1904,45.3894,45.1904,45.3136,56746.0
2019-03-04 14:55:00,47.81,47.82,47.7,47.71,20054.0,45.3231,45.3326,45.2188,45.2283,20054.0
2019-03-04 15:00:00,47.66,47.68,47.53,47.55,50750.0,45.1809,45.1998,45.0576,45.0766,50750.0
2019-03-04 15:05:00,47.52,47.58,47.49,47.51,45164.0,45.0482,45.105,45.0197,45.0387,45164.0
2019-03-04 15:10:00,47.52,47.63,47.51,47.53,39030.0,45.0482,45.1524,45.0387,45.0576,39030.0
2019-03-04 15:15:00,47.57,47.69,47.52,47.69,31686.0,45.0956,45.2093,45.0482,45.2093,31686.0
2019-03-04 15:20:00,47.64,47.72,47.55,47.59,32832.0,45.1619,45.2378,45.0766,45.1145,32832.0
2019-03-04 15:25:00,47.7,47.75,47.68,47.69,8472.0,45.2188,45.2662,45.1998,45.2093,8472.0
2019-03-04 15:30:00,47.69,47.84,47.68,47.75,32524.0,45.2093,45.3515,45.1998,45.2662,32524.0
2019-03-04 15:35:00,47.79,47.88,47.73,47.81,63858.0,45.3041,45.3894,45.2472,45.3231,63858.0
2019-03-04 15:40:00,47.82,47.85,47.7,47.85,90362.0,45.3326,45.361,45.2188,45.361,90362.0
2019-03-04 15:45:00,47.85,47.89,47.8,47.8,42138.0,45.361,45.3989,45.3136,45.3136,42138.0
2019-03-04 15:50:00,47.75,47.85,47.69,47.79,139218.0,45.2662,45.361,45.2093,45.3041,139218.0
2019-03-04 15:55:00,47.8,47.95,47.72,47.92,87422.0,45.3136,45.4558,45.2378,45.4273,87422.0
2019-03-05 09:30:00,47.87,47.87,47.73,47.75,42584.0,45.38,45.38,45.2472,45.2662,42584.0
2019-03-05 09:35:00,47.74,47.89,47.71,47.71,29178.0,45.2567,45.3989,45.2283,45.2283,29178.0
2019-03-05 09:40:00,47.69,47.77,47.63,47.65,16522.0,45.2093,45.2852,45.1524,45.1714,16522.0
2019-03-05 09:45:00,47.63,47.66,47.49,47.55,60692.0,45.1524,45.1809,45.0197,45.0766,60692.0
2019-03-05 09:50:00,47.56,47.63,47.38,47.46,52348.0,45.0861,45.1524,44.9154,44.9913,52348.0
2019-03-05 09:55:00,47.48,47.6,47.48,47.56,50298.0,45.0102,45.124,45.0102,45.0861,50298.0
2019-03-05 10:00:00,47.58,47.97,47.57,47.88,138270.0,45.105,45.4747,45.0956,45.3894,138270.0
2019-03-05 10:05:00,47.9,48.03,47.8,47.85,33580.0,45.4084,45.5316,45.3136,45.361,33580.0
2019-03-05 10:10:00,47.77,47.83,47.71,47.8,30886.0,45.2852,45.342,45.2283,45.3136,30886.0
2019-03-05 10:15:00,47.74,47.74,47.57,47.58,34870.0,45.2567,45.2567,45.0956,45.105,34870.0
2019-03-05 10:20:00,47.56,47.71,47.51,47.71,55350.0,45.0861,45.2283,45.0387,45.2283,55350.0
2019-03-05 10:25:00,47.71,47.71,47.48,47.52,22958.0,45.2283,45.2283,45.0102,45.0482,22958.0
2019-03-05 10:30:00,47.57,47.79,47.57,47.76,22000.0,45.0956,45.3041,45.0956,45.2757,22000.0
2019-03-05 10:35:00,47.73,47.76,47.65,47.69,7300.0,45.2472,45.2757,45.1714,45.2093,7300.0
2019-03-05 10:40:00,47.72,47.76,47.58,47.6,17464.0,45.2378,45.2757,45.105,45.124,17464.0
2019-03-05 10:45:00,47.6,47.6,47.49,47.56,24486.0,45.124,45.124,45.0197,45.0861,24486.0
2019-03-05 10:50:00,47.55,47.73,47.55,47.67,20944.0,45.0766,45.2472,45.0766,45.1904,20944.0
2019-03-05 10:55:00,47.64,47.66,47.58,47.59,24012.0,45.1619,45.1809,45.105,45.1145,24012.0
2019-03-05 11:00:00,47.64,47.65,47.54,47.62,23670.0,45.1619,45.1714,45.0671,45.143,23670.0
2019-03-05 11:05:00,47.6,47.7,47.54,47.7,46920.0,45.124,45.2188,45.0671,45.2188,46920.0
2019-03-05 11:10:00,47.75,47.81,47.74,47.77,28312.0,45.2662,45.3231,45.2567,45.2852,28312.0
2019-03-05 11:15:00,47.76,47.89,47.76,47.88,45962.0,45.2757,45.3989,45.2757,45.3894,45962.0
2019-03-05 11:20:00,47.88,47.92,47.85,47.87,38220.0,45.3894,45.4273,45.361,45.38,38220.0
2019-03-05 11:25:00,47.93,47.95,47.92,47.95,18530.0,45.4368,45.4558,45.4273,45.4558,18530.0
2019-03-05 11:30:00,47.89,48.02,47.88,47.97,19952.0,45.3989,45.5221,45.3894,45.4747,19952.0
2019-03-05 11:35:00,47.99,48.13,47.98,48.11,22048.0,45.4937,45.6264,45.4842,45.6075,22048.0
2019-03-05 11:40:00,48.15,48.19,48.12,48.15,28142.0,45.6454,45.6833,45.6169,45.6454,28142.0
2019-03-05 11:45:00,48.15,48.16,48.04,48.04,36896.0,45.6454,45.6549,45.5411,45.5411,36896.0
2019-03-05 11:50:00,48.04,48.05,47.85,47.87,60688.0,45.5411,45.5506,45.361,45.38,60688.0
2019-03-05 11:55:00,47.83,47.93,47.83,47.91,7400.0,45.342,45.4368,45.342,45.4179,7400.0
2019-03-05 12:00:00,47.88,47.95,47.88,47.94,4962.0,45.3894,45.4558,45.3894,45.4463,4962.0
2019-03-05 12:05:00,47.92,47.99,47.9,47.9,5676.0,45.4273,45.4937,45.4084,45.4084,5676.0
2019-03-05 12:10:00,47.95,47.95,47.88,47.9,4608.0,45.4558,45.4558,45.3894,45.4084,4608.0
2019-03-05 12:15:00,47.84,47.89,47.79,47.8,4778.0,45.3515,45.3989,45.3041,45.3136,4778.0
2019-03-05 12:20:00,47.78,47.87,47.78,47.86,7800.0,45.2946,45.38,45.2946,45.3705,7800.0
2019-03-05 12:25:00,47.9,47.91,47.87,47.87,2400.0,45.4084,45.4179,45.38,45.38,2400.0
2019-03-05 12:30:00,47.88,47.93,47.88,47.91,2600.0,45.3894,45.4368,45.3894,45.4179,2600.0
2019-03-05 12:35:00,47.87,47.87,47.87,47.87,1480.0,45.38,45.38,45.38,45.38,1480.0
2019-03-05 12:40:00,47.91,47.91,47.9,47.9,3048.0,45.4179,45.4179,45.4084,45.4084,3048.0
2019-03-05 12:45:00,47.87,47.87,47.85,47.85,600.0,45.38,45.38,45.361,45.361,600.0
2019-03-05 12:50:00,47.91,47.93,47.91,47.93,1000.0,45.4179,45.4368,45.4179,45.4368,1000.0
2019-03-05 12:55:00,47.93,47.99,47.93,47.98,1200.0,45.4368,45.4937,45.4368,45.4842,1200.0
2019-03-05 13:00:00,48.01,48.05,47.99,48.05,3000.0,45.5127,45.5506,45.4937,45.5506,3000.0
2019-03-05 13:05:00,48.06,48.07,48.05,48.06,76786.0,45.5601,45.5695,45.5506,45.5601,76786.0
2019-03-05 13:10:00,48.07,48.16,48.07,48.13,10654.0,45.5695,45.6549,45.5695,45.6264,10654.0
2019-03-05 13:15:00,48.1,48.13,48.04,48.04,26224.0,45.598,45.6264,45.5411,45.5411,26224.0
2019-03-05 13:20:00,47.99,48.01,47.94,47.95,25200.0,45.4937,45.5127,45.4463,45.4558,25200.0
2019-03-05 13:25:00,47.94,47.94,47.77,47.79,16212.0,45.4463,45.4463,45.2852,45.3041,16212.0
2019-03-05 13:30:00,47.78,47.81,47.75,47.78,7176.0,45.2946,45.3231,45.2662,45.2946,7176.0
2019-03-05 13:35:00,47.81,47.87,47.8,47.84,49590.0,45.3231,45.38,45.3136,45.3515,49590.0
2019-03-05 13:40:00,47.82,47.83,47.73,47.76,17200.0,45.3326,45.342,45.2472,45.2757,17200.0
2019-03-05 13:45:00,47.8,47.84,47.79,47.84,8760.0,45.3136,45.3515,45.3041,45.3515,8760.0
2019-03-05 13:50:00,47.85,47.9,47.85,47.85,9800.0,45.361,45.4084,45.361,45.361,9800.0
2019-03-05 13:55:00,47.91,47.93,47.85,47.88,5420.0,45.4179,45.4368,45.361,45.3894,5420.0
2019-03-05 14:00:00,47.88,47.96,47.88,47.96,4124.0,45.3894,45.4653,45.3894,45.4653,4124.0
2019-03-05 14:05:00,48.0,48.02,47.97,47.97,17512.0,45.5032,45.5221,45.4747,45.4747,17512.0
2019-03-05 14:10:00,47.96,47.97,47.96,47.96,1600.0,45.4653,45.4747,45.4653,45.4653,1600.0
2019-03-05 14:15:00,47.99,48.01,47.97,47.99,3186.0,45.4937,45.5127,45.4747,45.4937,3186.0
2019-03-05 14:20:00,48.04,48.07,48.01,48.02,14886.0,45.5411,45.5695,45.5127,45.5221,14886.0
2019-03-05 14:25:00,48.02,48.06,47.99,48.06,17584.0,45.5221,45.5601,45.4937,45.5601,17584.0
2019-03-05 14:30:00,48.07,48.08,48.02,48.02,39144.0,45.5695,45.579,45.5221,45.5221,39144.0
2019-03-05 14:35:00,47.95,48.01,47.95,48.01,9714.0,45.4558,45.5127,45.4558,45.5127,9714.0
2019-03-05 14:40:00,48.04,48.06,48.03,48.06,2800.0,45.5411,45.5601,45.5316,45.5601,2800.0
2019-03-05 14:45:00,48.02,48.04,48.0,48.04,2050.0,45.5221,45.5411,45.5032,45.5411,2050.0
2019-03-05 14:50:00,48.02,48.09,48.02,48.07,2120.0,45.5221,45.5885,45.5221,45.5695,2120.0
2019-03-05 14:55:00,48.1,48.11,48.05,48.1,18670.0,45.598,45.6075,45.5506,45.598,18670.0
2019-03-05 15:00:00,48.06,48.13,48.06,48.1,2700.0,45.5601,45.6264,45.5601,45.598,2700.0
2019-03-05 15:05:00,48.06,48.07,48.01,48.01,21886.0,45.5601,45.5695,45.5127,45.5127,21886.0
2019-03-05 15:10:00,48.04,48.05,47.95,47.97,8546.0,45.5411,45.5506,45.4558,45.4747,8546.0
2019-03-05 15:15:00,47.97,47.99,47.97,47.99,8426.0,45.4747,45.4937,45.4747,45.4937,8426.0
2019-03-05 15:20:00,47.98,48.03,47.95,48.03,10160.0,45.4842,45.5316,45.4558,45.5316,10160.0
2019-03-05 15:25:00,48.04,48.04,47.98,47.98,3200.0,45.5411,45.5411,45.4842,45.4842,3200.0
2019-03-05 15:30:00,47.98,47.98,47.94,47.97,5700.0,45.4842,45.4842,45.4463,45.4747,5700.0
2019-03-05 15:35:00,48.0,48.04,47.96,48.03,13800.0,45.5032,45.5411,45.4653,45.5316,13800.0
2019-03-05 15:40:00,48.06,48.13,48.04,48.12,24998.0,45.5601,45.6264,45.5411,45.6169,24998.0
2019-03-05 15:45:00,48.13,48.2,48.1,48.17,13188.0,45.6264,45.6928,45.598,45.6643,13188.0
2019-03-05 15:50:00,48.15,48.16,48.06,48.06,21804.0,45.6454,45.6549,45.5601,45.5601,21804.0
2019-03-05 15:55:00,48.09,48.09,47.81,47.82,135430.0,45.5885,45.5885,45.3231,45.3326,135430.0
2019-03-06 09:30:00,47.87,47.96,47.84,47.93,71418.0,45.38,45.4653,45.3515,45.4368,71418.0
2019-03-06 09:35:00,47.92,48.0,47.85,47.91,32486.0,45.4273,45.5032,45.361,45.4179,32486.0
2019-03-06 09:40:00,47.88,47.91,47.8,47.85,30518.0,45.3894,45.4179,45.3136,45.361,30518.0
2019-03-06 09:45:00,47.85,47.88,47.7,47.74,40854.0,45.361,45.3894,45.2188,45.2567,40854.0
2019-03-06 09:50:00,47.73,47.73,47.64,47.72,17500.0,45.2472,45.2472,45.1619,45.2378,17500.0
2019-03-06 09:55:00,47.73,47.78,47.68,47.73,29838.0,45.2472,45.2946,45.1998,45.2472,29838.0
2019-03-06 10:00:00,47.74,47.74,47.63,47.65,34230.0,45.2567,45.2567,45.1524,45.1714,34230.0
2019-03-06 10:05:00,47.67,47.84,47.61,47.84,32168.0,45.1904,45.3515,45.1335,45.3515,32168.0
2019-03-06 10:10:00,47.83,47.83,47.69,47.73,38836.0,45.342,45.342,45.2093,45.2472,38836.0
2019-03-06 10:15:00,47.76,47.77,47.6,47.6,45522.0,45.2757,45.2852,45.124,45.124,45522.0
2019-03-06 10:20:00,47.6,47.65,47.52,47.61,13184.0,45.124,45.1714,45.0482,45.1335,13184.0
2019-03-06 10:25:00,47.59,47.63,47.47,47.47,20100.0,45.1145,45.1524,45.0008,45.0008,20100.0
2019-03-06 10:30:00,47.45,47.56,47.27,47.28,53700.0,44.9818,45.0861,44.8112,44.8206,53700.0
2019-03-06 10:35:00,47.29,47.39,47.29,47.39,16448.0,44.8301,44.9249,44.8301,44.9249,16448.0
2019-03-06 10:40:00,47.32,47.42,47.27,47.39,17140.0,44.8586,44.9534,44.8112,44.9249,17140.0
2019-03-06 10:45:00,47.43,47.43,47.32,47.38,24772.0,44.9628,44.9628,44.8586,44.9154,24772.0
2019-03-06 10:50:00,47.34,47.38,47.34,47.37,6104.0,44.8775,44.9154,44.8775,44.906,6104.0
2019-03-06 10:55:00,47.41,47.52,47.41,47.42,44798.0,44.9439,45.0482,44.9439,44.9534,44798.0
2019-03-06 11:00:00,47.38,47.5,47.37,47.45,36162.0,44.9154,45.0292,44.906,44.9818,36162.0
2019-03-06 11:05:00,47.47,47.58,47.47,47.54,37008.0,45.0008,45.105,45.0008,45.0671,37008.0
2019-03-06 11:10:00,47.55,47.56,47.5,47.53,22422.0,45.0766,45.0861,45.0292,45.0576,22422.0
2019-03-06 11:15:00,47.55,47.59,47.49,47.49,50692.0,45.0766,45.1145,45.0197,45.0197,50692.0
2019-03-06 11:20:00,47.49,47.49,47.33,47.36,23562.0,45.0197,45.0197,44.868,44.8965,23562.0
2019-03-06 11:25:00,47.29,47.4,47.27,47.33,91310.0,44.8301,44.9344,44.8112,44.868,91310.0
2019-03-06 11:30:00,47.34,47.41,47.34,47.35,7700.0,44.8775,44.9439,44.8775,44.887,7700.0
2019-03-06 11:35:00,47.35,47.35,47.32,47.32,7500.0,44.887,44.887,44.8586,44.8586,7500.0
2019-03-06 11:40:00,47.32,47.33,47.18,47.18,58752.0,44.8586,44.868,44.7258,44.7258,58752.0
2019-03-06 11:45:00,47.18,47.31,47.13,47.13,41554.0,44.7258,44.8491,44.6784,44.6784,41554.0
2019-03-06 11:50:00,47.12,47.12,46.95,46.98,78622.0,44.669,44.669,44.5078,44.5362,78622.0
2019-03-06 11:55:00,46.99,47.09,46.96,47.07,66098.0,44.5457,44.6405,44.5173,44.6216,66098.0
2019-03-06 12:00:00,47.07,47.19,47.04,47.19,18742.0,44.6216,44.7353,44.5931,44.7353,18742.0
2019-03-06 12:05:00,47.23,47.31,47.2,47.3,17100.0,44.7732,44.8491,44.7448,44.8396,17100.0
2019-03-06 12:10:00,47.29,47.29,47.22,47.23,30188.0,44.8301,44.8301,44.7638,44.7732,30188.0
2019-03-06 12:15:00,47.23,47.25,47.08,47.08,24646.0,44.7732,44.7922,44.631,44.631,24646.0
2019-03-06 12:20:00,47.09,47.15,47.06,47.09,40000.0,44.6405,44.6974,44.6121,44.6405,40000.0
2019-03-06 12:25:00,47.04,47.06,47.0,47.04,9838.0,44.5931,44.6121,44.5552,44.5931,9838.0
2019-03-06 12:30:00,47.08,47.16,47.08,47.16,16146.0,44.631,44.7069,44.631,44.7069,16146.0
2019-03-06 12:35:00,47.17,47.23,47.14,47.15,23300.0,44.7164,44.7732,44.6879,44.6974,23300.0
2019-03-06 12:40:00,47.13,47.17,47.1,47.1,15858.0,44.6784,44.7164,44.65,44.65,15858.0
2019-03-06 12:45:00,47.1,47.13,46.99,47.03,27698.0,44.65,44.6784,44.5457,44.5836,27698.0
2019-03-06 12:50:00,47.02,47.12,46.96,46.96,45288.0,44.5742,44.669,44.5173,44.5173,45288.0
2019-03-06 12:55:00,46.97,46.98,46.93,46.95,32560.0,44.5268,44.5362,44.4888,44.5078,32560.0
2019-03-06 13:00:00,46.98,47.0,46.93,46.94,17286.0,44.5362,44.5552,44.4888,44.4983,17286.0
2019-03-06 13:05:00,46.94,46.96,46.88,46.88,24584.0,44.4983,44.5173,44.4414,44.4414,24584.0
2019-03-06 13:10:00,46.93,46.96,46.92,46.94,45600.0,44.4888,44.5173,44.4794,44.4983,45600.0
2019-03-06 13:15:00,46.93,47.04,46.85,47.04,78374.0,44.4888,44.5931,44.413,44.5931,78374.0
2019-03-06 13:20:00,46.97,46.99,46.91,46.92,20628.0,44.5268,44.5457,44.4699,44.4794,20628.0
2019-03-06 13:25:00,46.87,46.98,46.87,46.92,17894.0,44.432,44.5362,44.432,44.4794,17894.0
2019-03-06 13:30:00,46.96,47.08,46.96,47.06,23214.0,44.5173,44.631,44.5173,44.6121,23214.0
2019-03-06 13:35:00,47.07,47.23,47.01,47.22,32148.0,44.6216,44.7732,44.5647,44.7638,32148.0
2019-03-06 13:40:00,47.24,47.24,47.14,47.16,19040.0,44.7827,44.7827,44.6879,44.7069,19040.0
2019-03-06 13:45:00,47.13,47.13,47.03,47.04,12870.0,44.6784,44.6784,44.5836,44.5931,12870.0
2019-03-06 13:50:00,47.06,47.18,47.05,47.17,15900.0,44.6121,44.7258,44.6026,44.7164,15900.0
2019-03-06 13:55:00,47.23,47.28,47.2,47.26,31580.0,44.7732,44.8206,44.7448,44.8017,31580.0
2019-03-06 14:00:00,47.26,47.33,47.23,47.33,18644.0,44.8017,44.868,44.7732,44.868,18644.0
2019-03-06 14:05:00,47.26,47.26,47.19,47.21,12420.0,44.8017,44.8017,44.7353,44.7543,12420.0
2019-03-06 14:10:00,47.23,47.32,47.23,47.3,32600.0,44.7732,44.8586,44.7732,44.8396,32600.0
2019-03-06 14:15:00,47.24,47.28,47.2,47.23,23490.0,44.7827,44.8206,44.7448,44.7732,23490.0
2019-03-06 14:20:00,47.21,47.37,47.21,47.32,25600.0,44.7543,44.906,44.7543,44.8586,25600.0
2019-03-06 14:25:00,47.32,47.33,47.23,47.23,9270.0,44.8586,44.868,44.7732,44.7732,9270.0
2019-03-06 14:30:00,47.29,47.29,47.09,47.12,23498.0,44.8301,44.8301,44.6405,44.669,23498.0
2019-03-06 14:35:00,47.13,47.21,47.13,47.19,7560.0,44.6784,44.7543,44.6784,44.7353,7560.0
2019-03-06 14:40:00,47.19,47.19,47.12,47.15,20800.0,44.7353,44.7353,44.669,44.6974,20800.0
2019-03-06 14:45:00,47.13,47.19,47.13,47.18,14680.0,44.6784,44.7353,44.6784,44.7258,14680.0
2019-03-06 14:50:00,47.18,47.2,47.13,47.2,10100.0,44.7258,44.7448,44.6784,44.7448,10100.0
2019-03-06 14:55:00,47.24,47.25,47.16,47.19,7852.0,44.7827,44.7922,44.7069,44.7353,7852.0
2019-03-06 15:00:00,47.2,47.27,47.2,47.27,1600.0,44.7448,44.8112,44.7448,44.8112,1600.0
2019-03-06 15:05:00,47.15,47.19,47.09,47.11,11200.0,44.6974,44.7353,44.6405,44.6595,11200.0
2019-03-06 15:10:00,47.1,47.1,47.01,47.01,6020.0,44.65,44.65,44.5647,44.5647,6020.0
2019-03-06 15:15:00,47.02,47.06,46.96,46.99,39266.0,44.5742,44.6121,44.5173,44.5457,39266.0
2019-03-06 15:20:00,47.06,47.1,47.04,47.07,20410.0,44.6121,44.65,44.5931,44.6216,20410.0
2019-03-06 15:25:00,47.08,47.08,46.94,47.08,33870.0,44.631,44.631,44.4983,44.631,33870.0
2019-03-06 15:30:00,47.07,47.16,47.07,47.13,51148.0,44.6216,44.7069,44.6216,44.6784,51148.0
2019-03-06 15:35:00,47.19,47.23,47.17,47.23,9330.0,44.7353,44.7732,44.7164,44.7732,9330.0
2019-03-06 15:40:00,47.25,47.32,47.18,47.3,45404.0,44.7922,44.8586,44.7258,44.8396,45404.0
2019-03-06 15:45:00,47.29,47.29,47.13,47.22,23802.0,44.8301,44.8301,44.6784,44.7638,23802.0
2019-03-06 15:50:00,47.26,47.3,47.17,47.17,24256.0,44.8017,44.8396,44.7164,44.7164,24256.0
2019-03-06 15:55:00,47.18,47.21,47.08,47.1,120620.0,44.7258,44.7543,44.631,44.65,120620.0
2019-03-07 09:30:00,46.8,46.85,46.7,46.7,74320.0,44.3656,44.413,44.2708,44.2708,74320.0
2019-03-07 09:35:00,46.69,46.69,46.33,46.37,133268.0,44.2613,44.2613,43.9201,43.958,133268.0
2019-03-07 09:40:00,46.33,46.47,46.2,46.24,280872.0,43.9201,44.0528,43.7968,43.8347,280872.0
2019-03-07 09:45:00,46.24,46.24,45.94,45.98,151710.0,43.8347,43.8347,43.5503,43.5883,151710.0
2019-03-07 09:50:00,45.96,46.02,45.66,45.8,147606.0,43.5693,43.6262,43.2849,43.4176,147606.0
2019-03-07 09:55:00,45.78,45.88,45.71,45.88,127864.0,43.3987,43.4935,43.3323,43.4935,127864.0
2019-03-07 10:00:00,45.87,45.87,45.66,45.71,85348.0,43.484,43.484,43.2849,43.3323,85348.0
2019-03-07 10:05:00,45.73,45.84,45.67,45.7,74300.0,43.3513,43.4555,43.2944,43.3228,74300.0
2019-03-07 10:10:00,45.68,45.73,45.61,45.65,72764.0,43.3039,43.3513,43.2375,43.2754,72764.0
2019-03-07 10:15:00,45.65,45.73,45.38,45.45,113126.0,43.2754,43.3513,43.0195,43.0858,113126.0
2019-03-07 10:20:00,45.38,45.51,45.29,45.46,62076.0,43.0195,43.1427,42.9342,43.0953,62076.0
2019-03-07 10:25:00,45.48,45.63,45.46,45.63,74050.0,43.1143,43.2565,43.0953,43.2565,74050.0
2019-03-07 10:30:00,45.6,45.76,45.54,45.74,97502.0,43.228,43.3797,43.1712,43.3607,97502.0
2019-03-07 10:35:00,45.73,45.77,45.6,45.6,39398.0,43.3513,43.3892,43.228,43.228,39398.0
2019-03-07 10:40:00,45.59,45.59,45.43,45.45,40992.0,43.2185,43.2185,43.0669,43.0858,40992.0
2019-03-07 10:45:00,45.5,45.74,45.49,45.74,20752.0,43.1332,43.3607,43.1238,43.3607,20752.0
2019-03-07 10:50:00,45.74,45.75,45.66,45.75,27964.0,43.3607,43.3702,43.2849,43.3702,27964.0
2019-03-07 10:55:00,45.8,45.84,45.73,45.75,62716.0,43.4176,43.4555,43.3513,43.3702,62716.0
2019-03-07 11:00:00,45.73,45.79,45.63,45.63,63800.0,43.3513,43.4081,43.2565,43.2565,63800.0
2019-03-07 11:05:00,45.68,45.68,45.58,45.66,31962.0,43.3039,43.3039,43.2091,43.2849,31962.0
2019-03-07 11:10:00,45.7,45.76,45.63,45.76,33746.0,43.3228,43.3797,43.2565,43.3797,33746.0
2019-03-07 11:15:00,45.76,45.76,45.52,45.58,56308.0,43.3797,43.3797,43.1522,43.2091,56308.0
2019-03-07 11:20:00,45.58,45.6,45.49,45.6,25790.0,43.2091,43.228,43.1238,43.228,25790.0
2019-03-07 11:25:00,45.6,45.75,45.6,45.74,22764.0,43.228,43.3702,43.228,43.3607,22764.0
2019-03-07 11:30:00,45.8,45.99,45.8,45.95,70268.0,43.4176,43.5977,43.4176,43.5598,70268.0
2019-03-07 11:35:00,45.94,46.0,45.92,45.97,30890.0,43.5503,43.6072,43.5314,43.5788,30890.0
2019-03-07 11:40:00,45.94,46.0,45.89,45.99,15776.0,43.5503,43.6072,43.5029,43.5977,15776.0
2019-03-07 11:45:00,46.02,46.06,45.95,45.96,19748.0,43.6262,43.6641,43.5598,43.5693,19748.0
2019-03-07 11:50:00,45.97,46.02,45.89,45.89,16574.0,43.5788,43.6262,43.5029,43.5029,16574.0
2019-03-07 11:55:00,45.91,45.95,45.87,45.88,18248.0,43.5219,43.5598,43.484,43.4935,18248.0
2019-03-07 12:00:00,45.77,45.85,45.77,45.82,11600.0,43.3892,43.465,43.3892,43.4366,11600.0
2019-03-07 12:05:00,45.84,45.98,45.84,45.93,11840.0,43.4555,43.5883,43.4555,43.5409,11840.0
2019-03-07 12:10:00,45.93,45.96,45.85,45.91,11940.0,43.5409,43.5693,43.465,43.5219,11940.0
2019-03-07 12:15:00,45.93,45.93,45.83,45.85,11810.0,43.5409,43.5409,43.4461,43.465,11810.0
2019-03-07 12:20:00,45.88,45.93,45.83,45.89,17530.0,43.4935,43.5409,43.4461,43.5029,17530.0
2019-03-07 12:25:00,45.9,46.02,45.87,45.97,25748.0,43.5124,43.6262,43.484,43.5788,25748.0
2019-03-07 12:30:00,45.98,46.09,45.73,46.04,81922.0,43.5883,43.6925,43.3513,43.6451,81922.0
2019-03-07 12:35:00,46.04,46.05,46.0,46.04,16850.0,43.6451,43.6546,43.6072,43.6451,16850.0
2019-03-07 12:40:00,46.05,46.12,46.05,46.12,40476.0,43.6546,43.721,43.6546,43.721,40476.0
2019-03-07 12:45:00,46.13,46.19,46.07,46.13,20714.0,43.7305,43.7873,43.6736,43.7305,20714.0
2019-03-07 12:50:00,46.13,46.35,46.11,46.35,48350.0,43.7305,43.939,43.7115,43.939,48350.0
2019-03-07 12:55:00,46.35,46.4,46.3,46.4,13996.0,43.939,43.9864,43.8916,43.9864,13996.0
2019-03-07 13:00:00,46.33,46.36,46.29,46.32,11948.0,43.9201,43.9485,43.8821,43.9106,11948.0
2019-03-07 13:05:00,46.31,46.35,46.23,46.23,14376.0,43.9011,43.939,43.8253,43.8253,14376.0
2019-03-07 13:10:00,46.27,46.33,46.27,46.32,2260.0,43.8632,43.9201,43.8632,43.9106,2260.0
2019-03-07 13:15:00,46.3,46.3,46.23,46.26,6020.0,43.8916,43.8916,43.8253,43.8537,6020.0
2019-03-07 13:20:00,46.3,46.3,46.22,46.25,6754.0,43.8916,43.8916,43.8158,43.8442,6754.0
2019-03-07 13:25:00,46.24,46.28,46.2,46.27,51960.0,43.8347,43.8727,43.7968,43.8632,51960.0
2019-03-07 13:30:00,46.27,46.27,46.12,46.13,27786.0,43.8632,43.8632,43.721,43.7305,27786.0
2019-03-07 13:35:00,46.12,46.18,46.09,46.18,8160.0,43.721,43.7779,43.6925,43.7779,8160.0
2019-03-07 13:40:00,46.19,46.3,46.18,46.3,7116.0,43.7873,43.8916,43.7779,43.8916,7116.0
2019-03-07 13:45:00,46.31,46.38,46.27,46.38,20294.0,43.9011,43.9675,43.8632,43.9675,20294.0
2019-03-07 13:50:00,46.38,46.41,46.27,46.27,41368.0,43.9675,43.9959,43.8632,43.8632,41368.0
2019-03-07 13:55:00,46.25,46.25,46.22,46.22,1368.0,43.8442,43.8442,43.8158,43.8158,1368.0
2019-03-07 14:00:00,46.27,46.27,46.15,46.17,15672.0,43.8632,43.8632,43.7494,43.7684,15672.0
2019-03-07 14:05:00,46.16,46.16,45.99,46.05,44114.0,43.7589,43.7589,43.5977,43.6546,44114.0
2019-03-07 14:10:00,46.07,46.07,45.91,45.91,28686.0,43.6736,43.6736,43.5219,43.5219,28686.0
2019-03-07 14:15:00,45.87,45.91,45.84,45.91,31002.0,43.484,43.5219,43.4555,43.5219,31002.0
2019-03-07 14:20:00,45.91,46.01,45.91,45.93,19196.0,43.5219,43.6167,43.5219,43.5409,19196.0
2019-03-07 14:25:00,45.89,45.99,45.89,45.95,12178.0,43.5029,43.5977,43.5029,43.5598,12178.0
2019-03-07 14:30:00,45.99,46.03,45.82,45.87,25840.0,43.5977,43.6357,43.4366,43.484,25840.0
2019-03-07 14:35:00,45.89,45.89,45.77,45.8,42394.0,43.5029,43.5029,43.3892,43.4176,42394.0
2019-03-07 14:40:00,45.85,45.87,45.74,45.83,37200.0,43.465,43.484,43.3607,43.4461,37200.0
2019-03-07 14:45:00,45.83,45.83,45.65,45.67,28436.0,43.4461,43.4461,43.2754,43.2944,28436.0
2019-03-07 14:50:00,45.72,45.74,45.61,45.69,45106.0,43.3418,43.3607,43.2375,43.3133,45106.0
2019-03-07 14:55:00,45.71,45.77,45.61,45.66,37626.0,43.3323,43.3892,43.2375,43.2849,37626.0
2019-03-07 15:00:00,45.65,45.66,45.49,45.58,55484.0,43.2754,43.2849,43.1238,43.2091,55484.0
2019-03-07 15:05:00,45.58,45.65,45.53,45.64,18600.0,43.2091,43.2754,43.1617,43.2659,18600.0
2019-03-07 15:10:00,45.63,45.73,45.62,45.62,20488.0,43.2565,43.3513,43.247,43.247,20488.0
2019-03-07 15:15:00,45.66,45.77,45.63,45.77,16800.0,43.2849,43.3892,43.2565,43.3892,16800.0
2019-03-07 15:20:00,45.74,45.82,45.73,45.76,22900.0,43.3607,43.4366,43.3513,43.3797,22900.0
2019-03-07 15:25:00,45.84,45.87,45.66,45.66,14020.0,43.4555,43.484,43.2849,43.2849,14020.0
2019-03-07 15:30:00,45.65,45.79,45.63,45.73,27636.0,43.2754,43.4081,43.2565,43.3513,27636.0
2019-03-07 15:35:00,45.77,45.92,45.76,45.91,40938.0,43.3892,43.5314,43.3797,43.5219,40938.0
2019-03-07 15:40:00,45.87,45.87,45.75,45.79,15034.0,43.484,43.484,43.3702,43.4081,15034.0
2019-03-07 15:45:00,45.8,45.89,45.74,45.84,36358.0,43.4176,43.5029,43.3607,43.4555,36358.0
2019-03-07 15:50:00,45.77,45.77,45.64,45.74,73834.0,43.3892,43.3892,43.2659,43.3607,73834.0
2019-03-07 15:55:00,45.76,46.02,45.75,45.95,60962.0,43.3797,43.6262,43.3702,43.5598,60962.0
2019-03-08 09:30:00,44.87,45.03,44.81,44.85,240382.0,42.536,42.6877,42.4791,42.517,240382.0
2019-03-08 09:35:00,44.83,45.08,44.82,45.07,102104.0,42.4981,42.7351,42.4886,42.7256,102104.0
2019-03-08 09:40:00,45.06,45.13,44.98,45.05,46526.0,42.7161,42.7825,42.6403,42.7066,46526.0
2019-03-08 09:45:00,45.02,45.27,45.01,45.24,60976.0,42.6782,42.9152,42.6687,42.8868,60976.0
2019-03-08 09:50:00,45.27,45.3,45.0,45.1,25878.0,42.9152,42.9436,42.6592,42.754,25878.0
2019-03-08 09:55:00,45.12,45.2,45.08,45.08,19726.0,42.773,42.8488,42.7351,42.7351,19726.0
2019-03-08 10:00:00,45.05,45.1,44.93,45.1,44338.0,42.7066,42.754,42.5929,42.754,44338.0
2019-03-08 10:05:00,45.1,45.13,44.92,45.13,43952.0,42.754,42.7825,42.5834,42.7825,43952.0
2019-03-08 10:10:00,45.19,45.29,45.05,45.1,91034.0,42.8394,42.9342,42.7066,42.754,91034.0
2019-03-08 10:15:00,45.1,45.11,44.96,45.01,25106.0,42.754,42.7635,42.6213,42.6687,25106.0
2019-03-08 10:20:00,45.01,45.15,44.97,45.07,23562.0,42.6687,42.8014,42.6308,42.7256,23562.0
2019-03-08 10:25:00,45.0,45.25,45.0,45.24,36272.0,42.6592,42.8962,42.6592,42.8868,36272.0
2019-03-08 10:30:00,45.24,45.29,45.14,45.15,14062.0,42.8868,42.9342,42.792,42.8014,14062.0
2019-03-08 10:35:00,45.17,45.35,45.16,45.21,12392.0,42.8204,42.991,42.8109,42.8583,12392.0
2019-03-08 10:40:00,45.16,45.59,45.1,45.58,62190.0,42.8109,43.2185,42.754,43.2091,62190.0
2019-03-08 10:45:00,45.6,45.68,45.59,45.65,28416.0,43.228,43.3039,43.2185,43.2754,28416.0
2019-03-08 10:50:00,45.67,45.67,45.42,45.42,49722.0,43.2944,43.2944,43.0574,43.0574,49722.0
2019-03-08 10:55:00,45.48,45.48,45.3,45.3,22544.0,43.1143,43.1143,42.9436,42.9436,22544.0
2019-03-08 11:00:00,45.24,45.38,45.24,45.31,5300.0,42.8868,43.0195,42.8868,42.9531,5300.0
2019-03-08 11:05:00,45.38,45.4,45.19,45.24,24992.0,43.0195,43.0384,42.8394,42.8868,24992.0
2019-03-08 11:10:00,45.24,45.42,45.2,45.36,13056.0,42.8868,43.0574,42.8488,43.0005,13056.0
2019-03-08 11:15:00,45.37,45.44,45.32,45.32,44856.0,43.01,43.0764,42.9626,42.9626,44856.0
2019-03-08 11:20:00,45.35,45.37,45.29,45.37,20008.0,42.991,43.01,42.9342,43.01,20008.0
2019-03-08 11:25:00,45.41,45.59,45.41,45.48,45912.0,43.0479,43.2185,43.0479,43.1143,45912.0
2019-03-08 11:30:00,45.48,45.56,45.36,45.37,10584.0,43.1143,43.1901,43.0005,43.01,10584.0
2019-03-08 11:35:00,45.35,45.39,45.32,45.35,16240.0,42.991,43.029,42.9626,42.991,16240.0
2019-03-08 11:40:00,45.34,45.4,45.31,45.35,11140.0,42.9816,43.0384,42.9531,42.991,11140.0
2019-03-08 11:45:00,45.37,45.48,45.37,45.44,11992.0,43.01,43.1143,43.01,43.0764,11992.0
2019-03-08 11:50:00,45.38,45.46,45.3,45.46,10500.0,43.0195,43.0953,42.9436,43.0953,10500.0
2019-03-08 11:55:00,45.38,45.4,45.33,45.33,16600.0,43.0195,43.0384,42.9721,42.9721,16600.0
2019-03-08 12:00:00,45.29,45.31,45.26,45.27,3200.0,42.9342,42.9531,42.9057,42.9152,3200.0
2019-03-08 12:05:00,45.22,45.24,45.19,45.2,19450.0,42.8678,42.8868,42.8394,42.8488,19450.0
2019-03-08 12:10:00,45.19,45.27,45.18,45.26,4704.0,42.8394,42.9152,42.8299,42.9057,4704.0
2019-03-08 12:15:00,45.29,45.32,45.22,45.22,8964.0,42.9342,42.9626,42.8678,42.8678,8964.0
2019-03-08 12:20:00,45.24,45.24,45.1,45.13,23196.0,42.8868,42.8868,42.754,42.7825,23196.0
2019-03-08 12:25:00,45.11,45.3,45.11,45.27,5078.0,42.7635,42.9436,42.7635,42.9152,5078.0
2019-03-08 12:30:00,45.29,45.31,45.22,45.22,6176.0,42.9342,42.9531,42.8678,42.8678,6176.0
2019-03-08 12:35:00,45.24,45.24,45.14,45.14,20466.0,42.8868,42.8868,42.792,42.792,20466.0
2019-03-08 12:40:00,45.15,45.2,45.12,45.13,18950.0,42.8014,42.8488,42.773,42.7825,18950.0
2019-03-08 12:45:00,45.1,45.17,45.04,45.04,2654.0,42.754,42.8204,42.6972,42.6972,2654.0
2019-03-08 12:50:00,45.06,45.07,44.97,45.01,42624.0,42.7161,42.7256,42.6308,42.6687,42624.0
2019-03-08 12:55:00,45.02,45.02,44.95,44.95,11474.0,42.6782,42.6782,42.6118,42.6118,11474.0
2019-03-08 13:00:00,45.0,45.03,44.97,45.02,34584.0,42.6592,42.6877,42.6308,42.6782,34584.0
2019-03-08 13:05:00,45.02,45.07,44.99,44.99,62322.0,42.6782,42.7256,42.6498,42.6498,62322.0
2019-03-08 13:10:00,45.07,45.13,45.06,45.1,32726.0,42.7256,42.7825,42.7161,42.754,32726.0
2019-03-08 13:15:00,45.08,45.1,45.01,45.04,16834.0,42.7351,42.754,42.6687,42.6972,16834.0
2019-03-08 13:20:00,45.06,45.07,44.99,45.03,9350.0,42.7161,42.7256,42.6498,42.6877,9350.0
2019-03-08 13:25:00,45.05,45.1,45.05,45.1,25200.0,42.7066,42.754,42.7066,42.754,25200.0
2019-03-08 13:30:00,45.1,45.11,45.04,45.08,15100.0,42.754,42.7635,42.6972,42.7351,15100.0
2019-03-08 13:35:00,45.07,45.19,45.06,45.19,15800.0,42.7256,42.8394,42.7161,42.8394,15800.0
2019-03-08 13:40:00,45.18,45.25,45.18,45.2,12926.0,42.8299,42.8962,42.8299,42.8488,12926.0
2019-03-08 13:45:00,45.18,45.26,45.18,45.23,13354.0,42.8299,42.9057,42.8299,42.8773,13354.0
2019-03-08 13:50:00,45.27,45.27,45.22,45.24,12076.0,42.9152,42.9152,42.8678,42.8868,12076.0
2019-03-08 13:55:00,45.22,45.23,45.2,45.21,7800.0,42.8678,42.8773,42.8488,42.8583,7800.0
2019-03-08 14:00:00,45.21,45.22,45.09,45.09,8360.0,42.8583,42.8678,42.7446,42.7446,8360.0
2019-03-08 14:05:00,45.12,45.15,45.1,45.13,12300.0,42.773,42.8014,42.754,42.7825,12300.0
2019-03-08 14:10:00,45.19,45.24,45.19,45.2,20986.0,42.8394,42.8868,42.8394,42.8488,20986.0
2019-03-08 14:15:00,45.18,45.29,45.18,45.24,12600.0,42.8299,42.9342,42.8299,42.8868,12600.0
2019-03-08 14:20:00,45.24,45.32,45.23,45.31,41504.0,42.8868,42.9626,42.8773,42.9531,41504.0
2019-03-08 14:25:00,45.32,45.34,45.29,45.33,14000.0,42.9626,42.9816,42.9342,42.9721,14000.0
2019-03-08 14:30:00,45.3,45.38,45.3,45.35,6000.0,42.9436,43.0195,42.9436,42.991,6000.0
2019-03-08 14:35:00,45.33,45.36,45.31,45.32,6718.0,42.9721,43.0005,42.9531,42.9626,6718.0
2019-03-08 14:40:00,45.33,45.43,45.33,45.42,15792.0,42.9721,43.0669,42.9721,43.0574,15792.0
2019-03-08 14:45:00,45.4,45.49,45.4,45.45,13636.0,43.0384,43.1238,43.0384,43.0858,13636.0
2019-03-08 14:50:00,45.49,45.68,45.47,45.62,45634.0,43.1238,43.3039,43.1048,43.247,45634.0
2019-03-08 14:55:00,45.63,45.63,45.46,45.46,13548.0,43.2565,43.2565,43.0953,43.0953,13548.0
2019-03-08 15:00:00,45.44,45.53,45.43,45.49,13628.0,43.0764,43.1617,43.0669,43.1238,13628.0
2019-03-08 15:05:00,45.52,45.62,45.46,45.54,26080.0,43.1522,43.247,43.0953,43.1712,26080.0
2019-03-08 15:10:00,45.47,45.49,45.38,45.45,10120.0,43.1048,43.1238,43.0195,43.0858,10120.0
2019-03-08 15:15:00,45.45,45.45,45.32,45.35,7938.0,43.0858,43.0858,42.9626,42.991,7938.0
2019-03-08 15:20:00,45.38,45.39,45.32,45.33,13498.0,43.0195,43.029,42.9626,42.9721,13498.0
2019-03-08 15:25:00,45.33,45.4,45.33,45.33,12780.0,42.9721,43.0384,42.9721,42.9721,12780.0
2019-03-08 15:30:00,45.31,45.57,45.31,45.5,18918.0,42.9531,43.1996,42.9531,43.1332,18918.0
2019-03-08 15:35:00,45.48,45.48,45.35,45.42,22130.0,43.1143,43.1143,42.991,43.0574,22130.0
2019-03-08 15:40:00,45.44,45.64,45.44,45.63,9744.0,43.0764,43.2659,43.0764,43.2565,9744.0
2019-03-08 15:45:00,45.64,45.76,45.62,45.68,31336.0,43.2659,43.3797,43.247,43.3039,31336.0
2019-03-08 15:50:00,45.75,45.87,45.71,45.81,46956.0,43.3702,43.484,43.3323,43.4271,46956.0
2019-03-08 15:55:00,45.82,45.95,45.77,45.88,132828.0,43.4366,43.5598,43.3892,43.4935,132828.0
2019-03-11 09:30:00,44.84,45.03,44.65,44.97,222460.0,42.5076,42.6877,42.3274,42.6308,222460.0
2019-03-11 09:35:00,45.01,45.13,44.92,45.13,98270.0,42.6687,42.7825,42.5834,42.7825,98270.0
2019-03-11 09:40:00,45.14,45.19,45.1,45.13,60136.0,42.792,42.8394,42.754,42.7825,60136.0
2019-03-11 09:45:00,45.12,45.31,45.07,45.22,47906.0,42.773,42.9531,42.7256,42.8678,47906.0
2019-03-11 09:50:00,45.24,45.44,45.21,45.44,42434.0,42.8868,43.0764,42.8583,43.0764,42434.0
2019-03-11 09:55:00,45.42,45.57,45.42,45.56,64960.0,43.0574,43.1996,43.0574,43.1901,64960.0
2019-03-11 10:00:00,45.53,45.73,45.52,45.71,51338.0,43.1617,43.3513,43.1522,43.3323,51338.0
2019-03-11 10:05:00,45.7,45.8,45.7,45.75,32848.0,43.3228,43.4176,43.3228,43.3702,32848.0
2019-03-11 10:10:00,45.74,45.88,45.74,45.88,94548.0,43.3607,43.4935,43.3607,43.4935,94548.0
2019-03-11 10:15:00,45.88,45.9,45.79,45.88,34120.0,43.4935,43.5124,43.4081,43.4935,34120.0
2019-03-11 10:20:00,45.88,45.91,45.74,45.75,35180.0,43.4935,43.5219,43.3607,43.3702,35180.0
2019-03-11 10:25:00,45.75,45.85,45.73,45.82,30710.0,43.3702,43.465,43.3513,43.4366,30710.0
2019-03-11 10:30:00,45.83,45.83,45.68,45.71,30196.0,43.4461,43.4461,43.3039,43.3323,30196.0
2019-03-11 10:35:00,45.73,45.85,45.71,45.85,63090.0,43.3513,43.465,43.3323,43.465,63090.0
2019-03-11 10:40:00,45.87,45.99,45.86,45.94,52136.0,43.484,43.5977,43.4745,43.5503,52136.0
2019-03-11 10:45:00,45.96,46.13,45.96,46.13,31490.0,43.5693,43.7305,43.5693,43.7305,31490.0
2019-03-11 10:50:00,46.13,46.32,46.13,46.22,57166.0,43.7305,43.9106,43.7305,43.8158,57166.0
2019-03-11 10:55:00,46.22,46.29,46.17,46.28,15498.0,43.8158,43.8821,43.7684,43.8727,15498.0
2019-03-11 11:00:00,46.29,46.29,46.15,46.27,23306.0,43.8821,43.8821,43.7494,43.8632,23306.0
2019-03-11 11:05:00,46.27,46.48,46.27,46.48,72472.0,43.8632,44.0623,43.8632,44.0623,72472.0
2019-03-11 11:10:00,46.45,46.53,46.42,46.47,31358.0,44.0338,44.1097,44.0054,44.0528,31358.0
2019-03-11 11:15:00,46.47,46.51,46.35,46.35,30022.0,44.0528,44.0907,43.939,43.939,30022.0
2019-03-11 11:20:00,46.33,46.43,46.33,46.42,32684.0,43.9201,44.0149,43.9201,44.0054,32684.0
2019-03-11 11:25:00,46.4,46.41,46.31,46.4,27470.0,43.9864,43.9959,43.9011,43.9864,27470.0
2019-03-11 11:30:00,46.38,46.38,46.26,46.33,21120.0,43.9675,43.9675,43.8537,43.9201,21120.0
2019-03-11 11:35:00,46.32,46.44,46.29,46.4,37542.0,43.9106,44.0243,43.8821,43.9864,37542.0
2019-03-11 11:40:00,46.42,46.48,46.4,46.4,7586.0,44.0054,44.0623,43.9864,43.9864,7586.0
2019-03-11 11:45:00,46.4,46.41,46.18,46.22,31920.0,43.9864,43.9959,43.7779,43.8158,31920.0
2019-03-11 11:50:00,46.26,46.28,46.2,46.27,11762.0,43.8537,43.8727,43.7968,43.8632,11762.0
2019-03-11 11:55:00,46.3,46.42,46.3,46.42,13228.0,43.8916,44.0054,43.8916,44.0054,13228.0
2019-03-11 12:00:00,46.42,46.46,46.35,46.46,11600.0,44.0054,44.0433,43.939,44.0433,11600.0
2019-03-11 12:05:00,46.47,46.48,46.41,46.44,12676.0,44.0528,44.0623,43.9959,44.0243,12676.0
2019-03-11 12:10:00,46.4,46.4,46.27,46.27,13576.0,43.9864,43.9864,43.8632,43.8632,13576.0
2019-03-11 12:15:00,46.25,46.29,46.24,46.29,8466.0,43.8442,43.8821,43.8347,43.8821,8466.0
2019-03-11 12:20:00,46.3,46.32,46.27,46.31,4200.0,43.8916,43.9106,43.8632,43.9011,4200.0
2019-03-11 12:25:00,46.3,46.4,46.3,46.32,9398.0,43.8916,43.9864,43.8916,43.9106,9398.0
2019-03-11 12:30:00,46.35,46.37,46.35,46.35,3004.0,43.939,43.958,43.939,43.939,3004.0
2019-03-11 12:35:00,46.38,46.43,46.37,46.37,7100.0,43.9675,44.0149,43.958,43.958,7100.0
2019-03-11 12:40:00,46.39,46.41,46.33,46.34,18346.0,43.9769,43.9959,43.9201,43.9295,18346.0
2019-03-11 12:45:00,46.42,46.42,46.26,46.26,9998.0,44.0054,44.0054,43.8537,43.8537,9998.0
2019-03-11 12:50:00,46.25,46.27,46.24,46.27,5108.0,43.8442,43.8632,43.8347,43.8632,5108.0
2019-03-11 12:55:00,46.3,46.32,46.3,46.32,3600.0,43.8916,43.9106,43.8916,43.9106,3600.0
2019-03-11 13:00:00,46.32,46.33,46.3,46.31,3200.0,43.9106,43.9201,43.8916,43.9011,3200.0
2019-03-11 13:05:00,46.34,46.49,46.34,46.48,9862.0,43.9295,44.0717,43.9295,44.0623,9862.0
2019-03-11 13:10:00,46.48,46.56,46.45,46.56,31178.0,44.0623,44.1381,44.0338,44.1381,31178.0
2019-03-11 13:15:00,46.56,46.7,46.55,46.65,126954.0,44.1381,44.2708,44.1286,44.2234,126954.0
2019-03-11 13:20:00,46.65,46.69,46.6,46.63,42008.0,44.2234,44.2613,44.176,44.2045,42008.0
2019-03-11 13:25:00,46.63,46.67,46.62,46.67,4700.0,44.2045,44.2424,44.195,44.2424,4700.0
2019-03-11 13:30:00,46.7,46.7,46.66,46.69,43242.0,44.2708,44.2708,44.2329,44.2613,43242.0
2019-03-11 13:35:00,46.69,46.74,46.69,46.73,25500.0,44.2613,44.3087,44.2613,44.2992,25500.0
2019-03-11 13:40:00,46.69,46.74,46.68,46.74,14726.0,44.2613,44.3087,44.2519,44.3087,14726.0
2019-03-11 13:45:00,46.72,46.72,46.63,46.63,6170.0,44.2898,44.2898,44.2045,44.2045,6170.0
2019-03-11 13:50:00,46.62,46.66,46.62,46.65,11366.0,44.195,44.2329,44.195,44.2234,11366.0
2019-03-11 13:55:00,46.69,46.75,46.69,46.75,4032.0,44.2613,44.3182,44.2613,44.3182,4032.0
2019-03-11 14:00:00,46.72,46.72,46.67,46.72,25214.0,44.2898,44.2898,44.2424,44.2898,25214.0
2019-03-11 14:05:00,46.73,46.77,46.7,46.73,100294.0,44.2992,44.3372,44.2708,44.2992,100294.0
2019-03-11 14:10:00,46.74,46.74,46.68,46.71,7626.0,44.3087,44.3087,44.2519,44.2803,7626.0
2019-03-11 14:15:00,46.73,46.74,46.71,46.71,10720.0,44.2992,44.3087,44.2803,44.2803,10720.0
2019-03-11 14:20:00,46.74,46.92,46.73,46.87,23232.0,44.3087,44.4794,44.2992,44.432,23232.0
2019-03-11 14:25:00,46.82,46.84,46.79,46.82,14486.0,44.3846,44.4035,44.3561,44.3846,14486.0
2019-03-11 14:30:00,46.81,46.88,46.81,46.83,18500.0,44.3751,44.4414,44.3751,44.394,18500.0
2019-03-11 14:35:00,46.83,46.92,46.8,46.87,9986.0,44.394,44.4794,44.3656,44.432,9986.0
2019-03-11 14:40:00,46.86,46.87,46.8,46.8,8184.0,44.4225,44.432,44.3656,44.3656,8184.0
2019-03-11 14:45:00,46.79,46.79,46.74,46.74,16600.0,44.3561,44.3561,44.3087,44.3087,16600.0
2019-03-11 14:50:00,46.73,46.77,46.72,46.73,11480.0,44.2992,44.3372,44.2898,44.2992,11480.0
2019-03-11 14:55:00,46.69,46.79,46.69,46.77,6864.0,44.2613,44.3561,44.2613,44.3372,6864.0
2019-03-11 15:00:00,46.76,46.76,46.66,46.7,13892.0,44.3277,44.3277,44.2329,44.2708,13892.0
2019-03-11 15:05:00,46.67,46.73,46.67,46.73,3740.0,44.2424,44.2992,44.2424,44.2992,3740.0
2019-03-11 15:10:00,46.75,46.82,46.75,46.82,5660.0,44.3182,44.3846,44.3182,44.3846,5660.0
2019-03-11 15:15:00,46.81,46.82,46.76,46.77,7934.0,44.3751,44.3846,44.3277,44.3372,7934.0
2019-03-11 15:20:00,46.79,46.9,46.78,46.88,15400.0,44.3561,44.4604,44.3466,44.4414,15400.0
2019-03-11 15:25:00,46.86,46.87,46.77,46.77,19202.0,44.4225,44.432,44.3372,44.3372,19202.0
2019-03-11 15:30:00,46.77,46.93,46.77,46.93,26642.0,44.3372,44.4888,44.3372,44.4888,26642.0
2019-03-11 15:35:00,46.93,47.01,46.92,46.95,136832.0,44.4888,44.5647,44.4794,44.5078,136832.0
2019-03-11 15:40:00,46.9,46.91,46.84,46.91,43512.0,44.4604,44.4699,44.4035,44.4699,43512.0
2019-03-11 15:45:00,46.95,47.01,46.95,46.99,25076.0,44.5078,44.5647,44.5078,44.5457,25076.0
2019-03-11 15:50:00,46.98,46.99,46.88,46.9,34380.0,44.5362,44.5457,44.4414,44.4604,34380.0
2019-03-11 15:55:00,46.96,46.99,46.87,46.95,40682.0,44.5173,44.5457,44.432,44.5078,40682.0
2019-03-12 09:30:00,46.66,46.84,46.64,46.67,225588.0,44.2329,44.4035,44.2139,44.2424,225588.0
2019-03-12 09:35:00,46.69,46.91,46.63,46.88,175736.0,44.2613,44.4699,44.2045,44.4414,175736.0
2019-03-12 09:40:00,46.88,46.97,46.78,46.79,62144.0,44.4414,44.5268,44.3466,44.3561,62144.0
2019-03-12 09:45:00,46.82,46.84,46.68,46.83,37108.0,44.3846,44.4035,44.2519,44.394,37108.0
2019-03-12 09:50:00,46.82,46.84,46.72,46.79,23348.0,44.3846,44.4035,44.2898,44.3561,23348.0
2019-03-12 09:55:00,46.83,46.83,46.72,46.72,19192.0,44.394,44.394,44.2898,44.2898,19192.0
2019-03-12 10:00:00,46.67,46.72,46.58,46.63,47504.0,44.2424,44.2898,44.1571,44.2045,47504.0
2019-03-12 10:05:00,46.63,46.67,46.51,46.62,52310.0,44.2045,44.2424,44.0907,44.195,52310.0
2019-03-12 10:10:00,46.58,46.68,46.54,46.62,41992.0,44.1571,44.2519,44.1191,44.195,41992.0
2019-03-12 10:15:00,46.58,46.76,46.57,46.71,42800.0,44.1571,44.3277,44.1476,44.2803,42800.0
2019-03-12 10:20:00,46.68,46.71,46.62,46.71,15100.0,44.2519,44.2803,44.195,44.2803,15100.0
2019-03-12 10:25:00,46.74,46.89,46.73,46.88,23360.0,44.3087,44.4509,44.2992,44.4414,23360.0
2019-03-12 10:30:00,46.93,47.08,46.93,47.07,36504.0,44.4888,44.631,44.4888,44.6216,36504.0
2019-03-12 10:35:00,47.07,47.09,46.92,46.93,62974.0,44.6216,44.6405,44.4794,44.4888,62974.0
2019-03-12 10:40:00,46.9,46.91,46.73,46.73,12500.0,44.4604,44.4699,44.2992,44.2992,12500.0
2019-03-12 10:45:00,46.75,46.85,46.73,46.85,17430.0,44.3182,44.413,44.2992,44.413,17430.0
2019-03-12 10:50:00,46.92,47.04,46.9,46.92,34460.0,44.4794,44.5931,44.4604,44.4794,34460.0
2019-03-12 10:55:00,46.9,46.93,46.77,46.77,9358.0,44.4604,44.4888,44.3372,44.3372,9358.0
2019-03-12 11:00:00,46.74,46.74,46.57,46.58,37644.0,44.3087,44.3087,44.1476,44.1571,37644.0
2019-03-12 11:05:00,46.6,46.68,46.59,46.68,57188.0,44.176,44.2519,44.1665,44.2519,57188.0
2019-03-12 11:10:00,46.69,46.72,46.41,46.44,48248.0,44.2613,44.2898,43.9959,44.0243,48248.0
2019-03-12 11:15:00,46.45,46.51,46.38,46.48,21936.0,44.0338,44.0907,43.9675,44.0623,21936.0
2019-03-12 11:20:00,46.48,46.53,46.41,46.41,16548.0,44.0623,44.1097,43.9959,43.9959,16548.0
2019-03-12 11:25:00,46.36,46.46,46.34,46.43,33984.0,43.9485,44.0433,43.9295,44.0149,33984.0
2019-03-12 11:30:00,46.36,46.47,46.36,46.42,11940.0,43.9485,44.0528,43.9485,44.0054,11940.0
2019-03-12 11:35:00,46.45,46.57,46.45,46.57,14688.0,44.0338,44.1476,44.0338,44.1476,14688.0
2019-03-12 11:40:00,46.55,46.6,46.5,46.6,13210.0,44.1286,44.176,44.0812,44.176,13210.0
2019-03-12 11:45:00,46.57,46.57,46.41,46.45,16166.0,44.1476,44.1476,43.9959,44.0338,16166.0
2019-03-12 11:50:00,46.43,46.65,46.43,46.62,16516.0,44.0149,44.2234,44.0149,44.195,16516.0
2019-03-12 11:55:00,46.6,46.7,46.58,46.7,11360.0,44.176,44.2708,44.1571,44.2708,11360.0
2019-03-12 12:00:00,46.71,46.71,46.55,46.57,33430.0,44.2803,44.2803,44.1286,44.1476,33430.0
2019-03-12 12:05:00,46.49,46.57,46.49,46.56,2646.0,44.0717,44.1476,44.0717,44.1381,2646.0
2019-03-12 12:10:00,46.55,46.62,46.55,46.62,2948.0,44.1286,44.195,44.1286,44.195,2948.0
2019-03-12 12:15:00,46.63,46.63,46.62,46.62,1400.0,44.2045,44.2045,44.195,44.195,1400.0
2019-03-12 12:20:00,46.53,46.55,46.43,46.55,5400.0,44.1097,44.1286,44.0149,44.1286,5400.0
2019-03-12 12:25:00,46.56,46.59,46.56,46.56,4400.0,44.1381,44.1665,44.1381,44.1381,4400.0
2019-03-12 12:30:00,46.52,46.55,46.46,46.46,26170.0,44.1002,44.1286,44.0433,44.0433,26170.0
2019-03-12 12:35:00,46.46,46.52,46.46,46.46,8800.0,44.0433,44.1002,44.0433,44.0433,8800.0
2019-03-12 12:40:00,46.51,46.54,46.42,46.42,8400.0,44.0907,44.1191,44.0054,44.0054,8400.0
2019-03-12 12:45:00,46.42,46.44,46.4,46.4,12024.0,44.0054,44.0243,43.9864,43.9864,12024.0
2019-03-12 12:50:00,46.4,46.4,46.25,46.31,161264.0,43.9864,43.9864,43.8442,43.9011,161264.0
2019-03-12 12:55:00,46.31,46.43,46.31,46.42,73594.0,43.9011,44.0149,43.9011,44.0054,73594.0
2019-03-12 13:00:00,46.45,46.54,46.39,46.39,21900.0,44.0338,44.1191,43.9769,43.9769,21900.0
2019-03-12 13:05:00,46.41,46.45,46.35,46.45,26400.0,43.9959,44.0338,43.939,44.0338,26400.0
2019-03-12 13:10:00,46.45,46.45,46.37,46.37,12034.0,44.0338,44.0338,43.958,43.958,12034.0
2019-03-12 13:15:00,46.33,46.37,46.3,46.35,13436.0,43.9201,43.958,43.8916,43.939,13436.0
2019-03-12 13:20:00,46.33,46.4,46.32,46.38,32100.0,43.9201,43.9864,43.9106,43.9675,32100.0
2019-03-12 13:25:00,46.4,46.43,46.39,46.43,6058.0,43.9864,44.0149,43.9769,44.0149,6058.0
2019-03-12 13:30:00,46.47,46.47,46.34,46.43,23168.0,44.0528,44.0528,43.9295,44.0149,23168.0
2019-03-12 13:35:00,46.42,46.44,46.4,46.44,3410.0,44.0054,44.0243,43.9864,44.0243,3410.0
2019-03-12 13:40:00,46.43,46.51,46.43,46.5,13692.0,44.0149,44.0907,44.0149,44.0812,13692.0
2019-03-12 13:45:00,46.48,46.57,46.48,46.55,30190.0,44.0623,44.1476,44.0623,44.1286,30190.0
2019-03-12 13:50:00,46.52,46.59,46.52,46.57,19416.0,44.1002,44.1665,44.1002,44.1476,19416.0
2019-03-12 13:55:00,46.58,46.58,46.52,46.55,23300.0,44.1571,44.1571,44.1002,44.1286,23300.0
2019-03-12 14:00:00,46.58,46.6,46.58,46.6,7200.0,44.1571,44.176,44.1571,44.176,7200.0
2019-03-12 14:05:00,46.62,46.68,46.6,46.65,14696.0,44.195,44.2519,44.176,44.2234,14696.0
2019-03-12 14:10:00,46.66,46.67,46.62,46.64,13180.0,44.2329,44.2424,44.195,44.2139,13180.0
2019-03-12 14:15:00,46.64,46.71,46.61,46.71,30544.0,44.2139,44.2803,44.1855,44.2803,30544.0
2019-03-12 14:20:00,46.7,46.78,46.68,46.68,19198.0,44.2708,44.3466,44.2519,44.2519,19198.0
2019-03-12 14:25:00,46.66,46.71,46.57,46.57,40898.0,44.2329,44.2803,44.1476,44.1476,40898.0
2019-03-12 14:30:00,46.62,46.7,46.58,46.7,26912.0,44.195,44.2708,44.1571,44.2708,26912.0
2019-03-12 14:35:00,46.74,46.76,46.71,46.71,18422.0,44.3087,44.3277,44.2803,44.2803,18422.0
2019-03-12 14:40:00,46.7,46.73,46.62,46.62,15284.0,44.2708,44.2992,44.195,44.195,15284.0
2019-03-12 14:45:00,46.59,46.68,46.59,46.65,4800.0,44.1665,44.2519,44.1665,44.2234,4800.0
2019-03-12 14:50:00,46.65,46.66,46.55,46.55,17672.0,44.2234,44.2329,44.1286,44.1286,17672.0
2019-03-12 14:55:00,46.57,46.63,46.57,46.61,3800.0,44.1476,44.2045,44.1476,44.1855,3800.0
2019-03-12 15:00:00,46.55,46.64,46.51,46.6,8362.0,44.1286,44.2139,44.0907,44.176,8362.0
2019-03-12 15:05:00,46.6,46.65,46.58,46.6,8500.0,44.176,44.2234,44.1571,44.176,8500.0
2019-03-12 15:10:00,46.6,46.6,46.44,46.46,16712.0,44.176,44.176,44.0243,44.0433,16712.0
2019-03-12 15:15:00,46.43,46.44,46.29,46.3,26014.0,44.0149,44.0243,43.8821,43.8916,26014.0
2019-03-12 15:20:00,46.29,46.43,46.26,46.42,25026.0,43.8821,44.0149,43.8537,44.0054,25026.0
2019-03-12 15:25:00,46.44,46.58,46.4,46.47,28706.0,44.0243,44.1571,43.9864,44.0528,28706.0
2019-03-12 15:30:00,46.45,46.47,46.39,46.47,9600.0,44.0338,44.0528,43.9769,44.0528,9600.0
2019-03-12 15:35:00,46.47,46.47,46.33,46.36,11748.0,44.0528,44.0528,43.9201,43.9485,11748.0
2019-03-12 15:40:00,46.37,46.57,46.35,46.57,22802.0,43.958,44.1476,43.939,44.1476,22802.0
2019-03-12 15:45:00,46.59,46.63,46.47,46.51,26316.0,44.1665,44.2045,44.0528,44.0907,26316.0
2019-03-12 15:50:00,46.49,46.52,46.45,46.48,40770.0,44.0717,44.1002,44.0338,44.0623,40770.0
2019-03-12 15:55:00,46.41,46.48,46.3,46.48,38786.0,43.9959,44.0623,43.8916,44.0623,38786.0
2019-03-13 09:30:00,47.02,47.13,46.97,47.0,155086.0,44.5742,44.6784,44.5268,44.5552,155086.0
2019-03-13 09:35:00,47.07,47.14,47.01,47.04,46834.0,44.6216,44.6879,44.5647,44.5931,46834.0
2019-03-13 09:40:00,47.02,47.06,46.93,47.02,16062.0,44.5742,44.6121,44.4888,44.5742,16062.0
2019-03-13 09:45:00,47.01,47.01,46.9,46.96,25834.0,44.5647,44.5647,44.4604,44.5173,25834.0
2019-03-13 09:50:00,47.0,47.1,46.94,47.1,15694.0,44.5552,44.65,44.4983,44.65,15694.0
2019-03-13 09:55:00,47.13,47.19,47.11,47.17,88138.0,44.6784,44.7353,44.6595,44.7164,88138.0
2019-03-13 10:00:00,47.2,47.24,47.14,47.24,50906.0,44.7448,44.7827,44.6879,44.7827,50906.0
2019-03-13 10:05:00,47.25,47.26,47.13,47.16,12764.0,44.7922,44.8017,44.6784,44.7069,12764.0
2019-03-13 10:10:00,47.17,47.22,47.13,47.16,38636.0,44.7164,44.7638,44.6784,44.7069,38636.0
2019-03-13 10:15:00,47.13,47.21,47.13,47.16,14100.0,44.6784,44.7543,44.6784,44.7069,14100.0
2019-03-13 10:20:00,47.17,47.2,47.07,47.08,25556.0,44.7164,44.7448,44.6216,44.631,25556.0
2019-03-13 10:25:00,47.11,47.12,47.08,47.08,6000.0,44.6595,44.669,44.631,44.631,6000.0
2019-03-13 10:30:00,47.08,47.18,47.05,47.16,13802.0,44.631,44.7258,44.6026,44.7069,13802.0
2019-03-13 10:35:00,47.18,47.25,47.13,47.13,19410.0,44.7258,44.7922,44.6784,44.6784,19410.0
2019-03-13 10:40:00,47.12,47.16,47.07,47.08,15984.0,44.669,44.7069,44.6216,44.631,15984.0
2019-03-13 10:45:00,47.1,47.17,47.05,47.08,16050.0,44.65,44.7164,44.6026,44.631,16050.0
2019-03-13 10:50:00,47.13,47.21,47.13,47.21,11648.0,44.6784,44.7543,44.6784,44.7543,11648.0
2019-03-13 10:55:00,47.24,47.26,47.14,47.16,12772.0,44.7827,44.8017,44.6879,44.7069,12772.0
2019-03-13 11:00:00,47.23,47.34,47.23,47.31,19372.0,44.7732,44.8775,44.7732,44.8491,19372.0
2019-03-13 11:05:00,47.32,47.41,47.31,47.38,22354.0,44.8586,44.9439,44.8491,44.9154,22354.0
2019-03-13 11:10:00,47.38,47.45,47.37,47.44,37646.0,44.9154,44.9818,44.906,44.9723,37646.0
2019-03-13 11:15:00,47.45,47.59,47.45,47.49,34576.0,44.9818,45.1145,44.9818,45.0197,34576.0
2019-03-13 11:20:00,47.51,47.52,47.47,47.5,46950.0,45.0387,45.0482,45.0008,45.0292,46950.0
2019-03-13 11:25:00,47.52,47.56,47.49,47.52,14738.0,45.0482,45.0861,45.0197,45.0482,14738.0
2019-03-13 11:30:00,47.56,47.58,47.54,47.56,9612.0,45.0861,45.105,45.0671,45.0861,9612.0
2019-03-13 11:35:00,47.54,47.58,47.52,47.52,12080.0,45.0671,45.105,45.0482,45.0482,12080.0
2019-03-13 11:40:00,47.54,47.55,47.45,47.49,5924.0,45.0671,45.0766,44.9818,45.0197,5924.0
2019-03-13 11:45:00,47.48,47.48,47.35,47.35,14452.0,45.0102,45.0102,44.887,44.887,14452.0
2019-03-13 11:50:00,47.37,47.37,47.32,47.37,6190.0,44.906,44.906,44.8586,44.906,6190.0
2019-03-13 11:55:00,47.4,47.43,47.37,47.4,7330.0,44.9344,44.9628,44.906,44.9344,7330.0
2019-03-13 12:00:00,47.35,47.44,47.35,47.41,21076.0,44.887,44.9723,44.887,44.9439,21076.0
2019-03-13 12:05:00,47.45,47.48,47.42,47.42,12850.0,44.9818,45.0102,44.9534,44.9534,12850.0
2019-03-13 12:10:00,47.42,47.45,47.41,47.43,26158.0,44.9534,44.9818,44.9439,44.9628,26158.0
2019-03-13 12:15:00,47.43,47.44,47.35,47.35,15430.0,44.9628,44.9723,44.887,44.887,15430.0
2019-03-13 12:20:00,47.35,47.35,47.27,47.28,6580.0,44.887,44.887,44.8112,44.8206,6580.0
2019-03-13 12:25:00,47.27,47.32,47.27,47.3,10230.0,44.8112,44.8586,44.8112,44.8396,10230.0
2019-03-13 12:30:00,47.27,47.27,47.21,47.25,16016.0,44.8112,44.8112,44.7543,44.7922,16016.0
2019-03-13 12:35:00,47.25,47.27,47.24,47.26,8698.0,44.7922,44.8112,44.7827,44.8017,8698.0
2019-03-13 12:40:00,47.25,47.4,47.25,47.38,5250.0,44.7922,44.9344,44.7922,44.9154,5250.0
2019-03-13 12:45:00,47.43,47.43,47.36,47.38,10400.0,44.9628,44.9628,44.8965,44.9154,10400.0
2019-03-13 12:50:00,47.4,47.41,47.37,47.38,13470.0,44.9344,44.9439,44.906,44.9154,13470.0
2019-03-13 12:55:00,47.4,47.4,47.38,47.39,72558.0,44.9344,44.9344,44.9154,44.9249,72558.0
2019-03-13 13:00:00,47.44,47.44,47.38,47.39,10588.0,44.9723,44.9723,44.9154,44.9249,10588.0
2019-03-13 13:05:00,47.45,47.45,47.42,47.45,4100.0,44.9818,44.9818,44.9534,44.9818,4100.0
2019-03-13 13:10:00,47.43,47.45,47.41,47.45,2890.0,44.9628,44.9818,44.9439,44.9818,2890.0
2019-03-13 13:15:00,47.44,47.49,47.44,47.44,17442.0,44.9723,45.0197,44.9723,44.9723,17442.0
2019-03-13 13:20:00,47.47,47.47,47.42,47.45,7520.0,45.0008,45.0008,44.9534,44.9818,7520.0
2019-03-13 13:25:00,47.45,47.46,47.44,47.46,4602.0,44.9818,44.9913,44.9723,44.9913,4602.0
2019-03-13 13:30:00,47.44,47.47,47.4,47.41,4830.0,44.9723,45.0008,44.9344,44.9439,4830.0
2019-03-13 13:35:00,47.41,47.46,47.41,47.46,2800.0,44.9439,44.9913,44.9439,44.9913,2800.0
2019-03-13 13:40:00,47.46,47.46,47.33,47.33,12566.0,44.9913,44.9913,44.868,44.868,12566.0
2019-03-13 13:45:00,47.35,47.37,47.28,47.37,13600.0,44.887,44.906,44.8206,44.906,13600.0
2019-03-13 13:50:00,47.38,47.38,47.36,47.37,2070.0,44.9154,44.9154,44.8965,44.906,2070.0
2019-03-13 13:55:00,47.38,47.45,47.38,47.42,14528.0,44.9154,44.9818,44.9154,44.9534,14528.0
2019-03-13 14:00:00,47.45,47.59,47.45,47.57,39920.0,44.9818,45.1145,44.9818,45.0956,39920.0
2019-03-13 14:05:00,47.6,47.64,47.6,47.62,18082.0,45.124,45.1619,45.124,45.143,18082.0
2019-03-13 14:10:00,47.62,47.62,47.5,47.5,6680.0,45.143,45.143,45.0292,45.0292,6680.0
2019-03-13 14:15:00,47.51,47.52,47.49,47.51,22200.0,45.0387,45.0482,45.0197,45.0387,22200.0
2019-03-13 14:20:00,47.49,47.5,47.47,47.47,5070.0,45.0197,45.0292,45.0008,45.0008,5070.0
2019-03-13 14:25:00,47.45,47.49,47.3,47.33,45772.0,44.9818,45.0197,44.8396,44.868,45772.0
2019-03-13 14:30:00,47.26,47.26,47.04,47.13,140980.0,44.8017,44.8017,44.5931,44.6784,140980.0
2019-03-13 14:35:00,47.13,47.18,47.08,47.14,77380.0,44.6784,44.7258,44.631,44.6879,77380.0
2019-03-13 14:40:00,47.15,47.15,47.05,47.07,20900.0,44.6974,44.6974,44.6026,44.6216,20900.0
2019-03-13 14:45:00,47.0,47.0,46.6,46.68,144514.0,44.5552,44.5552,44.176,44.2519,144514.0
2019-03-13 14:50:00,46.65,46.79,46.56,46.79,73278.0,44.2234,44.3561,44.1381,44.3561,73278.0
2019-03-13 14:55:00,46.76,46.98,46.76,46.96,60752.0,44.3277,44.5362,44.3277,44.5173,60752.0
2019-03-13 15:00:00,46.97,47.12,46.88,47.07,54694.0,44.5268,44.669,44.4414,44.6216,54694.0
2019-03-13 15:05:00,47.09,47.11,46.9,46.99,27824.0,44.6405,44.6595,44.4604,44.5457,27824.0
2019-03-13 15:10:00,47.0,47.05,46.88,46.94,29868.0,44.5552,44.6026,44.4414,44.4983,29868.0
2019-03-13 15:15:00,46.93,47.07,46.92,47.02,19400.0,44.4888,44.6216,44.4794,44.5742,19400.0
2019-03-13 15:20:00,46.98,47.08,46.91,47.01,32144.0,44.5362,44.631,44.4699,44.5647,32144.0
2019-03-13 15:25:00,47.04,47.15,47.04,47.07,6400.0,44.5931,44.6974,44.5931,44.6216,6400.0
2019-03-13 15:30:00,47.05,47.24,47.02,47.19,44384.0,44.6026,44.7827,44.5742,44.7353,44384.0
2019-03-13 15:35:00,47.18,47.28,47.18,47.26,55678.0,44.7258,44.8206,44.7258,44.8017,55678.0
2019-03-13 15:40:00,47.25,47.29,47.22,47.28,51784.0,44.7922,44.8301,44.7638,44.8206,51784.0
2019-03-13 15:45:00,47.32,47.35,47.17,47.17,14490.0,44.8586,44.887,44.7164,44.7164,14490.0
2019-03-13 15:50:00,47.19,47.23,47.15,47.19,87478.0,44.7353,44.7732,44.6974,44.7353,87478.0
2019-03-13 15:55:00,47.19,47.27,47.17,47.27,130476.0,44.7353,44.8112,44.7164,44.8112,130476.0
2019-03-14 09:30:00,47.23,47.35,47.21,47.34,64186.0,44.7732,44.887,44.7543,44.8775,64186.0
2019-03-14 09:35:00,47.33,47.47,47.29,47.45,36426.0,44.868,45.0008,44.8301,44.9818,36426.0
2019-03-14 09:40:00,47.43,47.43,47.29,47.29,19158.0,44.9628,44.9628,44.8301,44.8301,19158.0
2019-03-14 09:45:00,47.32,47.35,47.26,47.3,22110.0,44.8586,44.887,44.8017,44.8396,22110.0
2019-03-14 09:50:00,47.3,47.41,47.27,47.31,15600.0,44.8396,44.9439,44.8112,44.8491,15600.0
2019-03-14 09:55:00,47.34,47.36,47.24,47.27,9132.0,44.8775,44.8965,44.7827,44.8112,9132.0
2019-03-14 10:00:00,47.23,47.24,47.08,47.11,19108.0,44.7732,44.7827,44.631,44.6595,19108.0
2019-03-14 10:05:00,47.09,47.11,46.85,46.88,42570.0,44.6405,44.6595,44.413,44.4414,42570.0
2019-03-14 10:10:00,46.91,46.99,46.9,46.93,19092.0,44.4699,44.5457,44.4604,44.4888,19092.0
2019-03-14 10:15:00,47.01,47.05,46.99,47.04,15100.0,44.5647,44.6026,44.5457,44.5931,15100.0
2019-03-14 10:20:00,47.12,47.13,47.07,47.07,25130.0,44.669,44.6784,44.6216,44.6216,25130.0
2019-03-14 10:25:00,47.11,47.11,47.05,47.07,6038.0,44.6595,44.6595,44.6026,44.6216,6038.0
2019-03-14 10:30:00,47.05,47.26,47.01,47.19,40458.0,44.6026,44.8017,44.5647,44.7353,40458.0
2019-03-14 10:35:00,47.15,47.2,47.12,47.2,13498.0,44.6974,44.7448,44.669,44.7448,13498.0
2019-03-14 10:40:00,47.22,47.22,47.16,47.19,5488.0,44.7638,44.7638,44.7069,44.7353,5488.0
2019-03-14 10:45:00,47.13,47.17,47.13,47.14,5128.0,44.6784,44.7164,44.6784,44.6879,5128.0
2019-03-14 10:50:00,47.13,47.13,47.06,47.1,5504.0,44.6784,44.6784,44.6121,44.65,5504.0
2019-03-14 10:55:00,47.18,47.26,47.17,47.21,15100.0,44.7258,44.8017,44.7164,44.7543,15100.0
2019-03-14 11:00:00,47.26,47.29,47.15,47.15,27776.0,44.8017,44.8301,44.6974,44.6974,27776.0
2019-03-14 11:05:00,47.19,47.31,47.19,47.24,44058.0,44.7353,44.8491,44.7353,44.7827,44058.0
2019-03-14 11:10:00,47.23,47.33,47.2,47.31,36894.0,44.7732,44.868,44.7448,44.8491,36894.0
2019-03-14 11:15:00,47.32,47.41,47.31,47.35,31314.0,44.8586,44.9439,44.8491,44.887,31314.0
2019-03-14 11:20:00,47.35,47.37,47.32,47.36,5780.0,44.887,44.906,44.8586,44.8965,5780.0
2019-03-14 11:25:00,47.36,47.36,47.26,47.29,13700.0,44.8965,44.8965,44.8017,44.8301,13700.0
2019-03-14 11:30:00,47.29,47.32,47.22,47.32,6800.0,44.8301,44.8586,44.7638,44.8586,6800.0
2019-03-14 11:35:00,47.35,47.35,47.26,47.33,12678.0,44.887,44.887,44.8017,44.868,12678.0
2019-03-14 11:40:00,47.38,47.48,47.34,47.47,27102.0,44.9154,45.0102,44.8775,45.0008,27102.0
2019-03-14 11:45:00,47.5,47.55,47.46,47.53,20326.0,45.0292,45.0766,44.9913,45.0576,20326.0
2019-03-14 11:50:00,47.54,47.57,47.51,47.51,17780.0,45.0671,45.0956,45.0387,45.0387,17780.0
2019-03-14 11:55:00,47.51,47.53,47.45,47.46,12916.0,45.0387,45.0576,44.9818,44.9913,12916.0
2019-03-14 12:00:00,47.48,47.49,47.45,47.49,6550.0,45.0102,45.0197,44.9818,45.0197,6550.0
2019-03-14 12:05:00,47.47,47.51,47.46,47.5,4954.0,45.0008,45.0387,44.9913,45.0292,4954.0
2019-03-14 12:10:00,47.48,47.48,47.45,47.45,7220.0,45.0102,45.0102,44.9818,44.9818,7220.0
2019-03-14 12:15:00,47.45,47.56,47.45,47.54,20348.0,44.9818,45.0861,44.9818,45.0671,20348.0
2019-03-14 12:20:00,47.48,47.49,47.35,47.35,25402.0,45.0102,45.0197,44.887,44.887,25402.0
2019-03-14 12:25:00,47.35,47.45,47.35,47.45,6410.0,44.887,44.9818,44.887,44.9818,6410.0
2019-03-14 12:30:00,47.44,47.44,47.41,47.44,8254.0,44.9723,44.9723,44.9439,44.9723,8254.0
2019-03-14 12:35:00,47.4,47.45,47.4,47.42,7610.0,44.9344,44.9818,44.9344,44.9534,7610.0
2019-03-14 12:40:00,47.43,47.45,47.43,47.45,3000.0,44.9628,44.9818,44.9628,44.9818,3000.0
2019-03-14 12:45:00,47.43,47.44,47.41,47.43,34612.0,44.9628,44.9723,44.9439,44.9628,34612.0
2019-03-14 12:50:00,47.44,47.44,47.41,47.41,760.0,44.9723,44.9723,44.9439,44.9439,760.0
2019-03-14 12:55:00,47.36,47.37,47.34,47.37,4774.0,44.8965,44.906,44.8775,44.906,4774.0
2019-03-14 13:00:00,47.35,47.35,47.32,47.33,2900.0,44.887,44.887,44.8586,44.868,2900.0
2019-03-14 13:05:00,47.34,47.35,47.26,47.27,3454.0,44.8775,44.887,44.8017,44.8112,3454.0
2019-03-14 13:10:00,47.31,47.37,47.3,47.36,4460.0,44.8491,44.906,44.8396,44.8965,4460.0
2019-03-14 13:15:00,47.36,47.36,47.33,47.35,5284.0,44.8965,44.8965,44.868,44.887,5284.0
2019-03-14 13:20:00,47.32,47.33,47.3,47.32,3400.0,44.8586,44.868,44.8396,44.8586,3400.0
2019-03-14 13:25:00,47.31,47.34,47.31,47.34,5896.0,44.8491,44.8775,44.8491,44.8775,5896.0
2019-03-14 13:30:00,47.37,47.38,47.35,47.35,8360.0,44.906,44.9154,44.887,44.887,8360.0
2019-03-14 13:35:00,47.36,47.36,47.31,47.35,5464.0,44.8965,44.8965,44.8491,44.887,5464.0
2019-03-14 13:40:00,47.32,47.32,47.26,47.29,3700.0,44.8586,44.8586,44.8017,44.8301,3700.0
2019-03-14 13:45:00,47.28,47.31,47.27,47.29,6000.0,44.8206,44.8491,44.8112,44.8301,6000.0
2019-03-14 13:50:00,47.28,47.32,47.17,47.21,23000.0,44.8206,44.8586,44.7164,44.7543,23000.0
2019-03-14 13:55:00,47.21,47.26,47.21,47.25,10008.0,44.7543,44.8017,44.7543,44.7922,10008.0
2019-03-14 14:00:00,47.27,47.27,47.2,47.22,7192.0,44.8112,44.8112,44.7448,44.7638,7192.0
2019-03-14 14:05:00,47.24,47.27,47.23,47.27,10800.0,44.7827,44.8112,44.7732,44.8112,10800.0
2019-03-14 14:10:00,47.26,47.26,47.2,47.2,28018.0,44.8017,44.8017,44.7448,44.7448,28018.0
2019-03-14 14:15:00,47.18,47.23,47.18,47.23,4744.0,44.7258,44.7732,44.7258,44.7732,4744.0
2019-03-14 14:20:00,47.3,47.31,47.3,47.31,3600.0,44.8396,44.8491,44.8396,44.8491,3600.0
2019-03-14 14:25:00,47.33,47.33,47.3,47.3,422.0,44.868,44.868,44.8396,44.8396,422.0
2019-03-14 14:30:00,47.25,47.26,47.25,47.25,200.0,44.7922,44.8017,44.7922,44.7922,200.0
2019-03-14 14:35:00,47.24,47.26,47.23,47.23,3600.0,44.7827,44.8017,44.7732,44.7732,3600.0
2019-03-14 14:40:00,47.23,47.27,47.23,47.27,1436.0,44.7732,44.8112,44.7732,44.8112,1436.0
2019-03-14 14:45:00,47.22,47.22,47.22,47.22,200.0,44.7638,44.7638,44.7638,44.7638,200.0
2019-03-14 14:50:00,47.19,47.22,47.14,47.18,13360.0,44.7353,44.7638,44.6879,44.7258,13360.0
2019-03-14 14:55:00,47.18,47.29,47.18,47.27,12600.0,44.7258,44.8301,44.7258,44.8112,12600.0
2019-03-14 15:00:00,47.27,47.33,47.24,47.33,7600.0,44.8112,44.868,44.7827,44.868,7600.0
2019-03-14 15:05:00,47.35,47.4,47.34,47.37,9146.0,44.887,44.9344,44.8775,44.906,9146.0
2019-03-14 15:10:00,47.39,47.4,47.33,47.33,4912.0,44.9249,44.9344,44.868,44.868,4912.0
2019-03-14 15:15:00,47.33,47.35,47.31,47.32,6678.0,44.868,44.887,44.8491,44.8586,6678.0
2019-03-14 15:20:00,47.29,47.3,47.27,47.29,3000.0,44.8301,44.8396,44.8112,44.8301,3000.0
2019-03-14 15:25:00,47.3,47.35,47.27,47.35,9076.0,44.8396,44.887,44.8112,44.887,9076.0
2019-03-14 15:30:00,47.34,47.38,47.33,47.35,20020.0,44.8775,44.9154,44.868,44.887,20020.0
2019-03-14 15:35:00,47.33,47.42,47.33,47.41,32130.0,44.868,44.9534,44.868,44.9439,32130.0
2019-03-14 15:40:00,47.43,47.47,47.43,47.46,5700.0,44.9628,45.0008,44.9628,44.9913,5700.0
2019-03-14 15:45:00,47.44,47.44,47.38,47.4,29038.0,44.9723,44.9723,44.9154,44.9344,29038.0
2019-03-14 15:50:00,47.4,47.47,47.38,47.4,29306.0,44.9344,45.0008,44.9154,44.9344,29306.0
2019-03-14 15:55:00,47.39,47.39,47.29,47.33,74064.0,44.9249,44.9249,44.8301,44.868,74064.0
2019-03-15 09:30:00,47.71,47.71,47.52,47.54,84768.0,45.2283,45.2283,45.0482,45.0671,84768.0
2019-03-15 09:35:00,47.51,47.61,47.35,47.41,33894.0,45.0387,45.1335,44.887,44.9439,33894.0
2019-03-15 09:40:00,47.39,47.52,47.38,47.49,21940.0,44.9249,45.0482,44.9154,45.0197,21940.0
2019-03-15 09:45:00,47.49,47.58,47.39,47.55,55988.0,45.0197,45.105,44.9249,45.0766,55988.0
2019-03-15 09:50:00,47.52,47.59,47.5,47.51,19824.0,45.0482,45.1145,45.0292,45.0387,19824.0
2019-03-15 09:55:00,47.49,47.54,47.41,47.41,31542.0,45.0197,45.0671,44.9439,44.9439,31542.0
2019-03-15 10:00:00,47.44,47.45,47.24,47.29,78996.0,44.9723,44.9818,44.7827,44.8301,78996.0
2019-03-15 10:05:00,47.32,47.35,47.23,47.26,35406.0,44.8586,44.887,44.7732,44.8017,35406.0
2019-03-15 10:10:00,47.26,47.27,47.18,47.22,49706.0,44.8017,44.8112,44.7258,44.7638,49706.0
2019-03-15 10:15:00,47.15,47.21,47.09,47.2,43630.0,44.6974,44.7543,44.6405,44.7448,43630.0
2019-03-15 10:20:00,47.21,47.33,47.21,47.24,96214.0,44.7543,44.868,44.7543,44.7827,96214.0
2019-03-15 10:25:00,47.24,47.29,47.2,47.29,23374.0,44.7827,44.8301,44.7448,44.8301,23374.0
2019-03-15 10:30:00,47.32,47.32,47.19,47.21,53878.0,44.8586,44.8586,44.7353,44.7543,53878.0
2019-03-15 10:35:00,47.17,47.2,46.99,46.99,56178.0,44.7164,44.7448,44.5457,44.5457,56178.0
2019-03-15 10:40:00,47.02,47.13,47.0,47.12,17208.0,44.5742,44.6784,44.5552,44.669,17208.0
2019-03-15 10:45:00,47.16,47.16,47.05,47.09,13380.0,44.7069,44.7069,44.6026,44.6405,13380.0
2019-03-15 10:50:00,47.12,47.12,47.09,47.09,19942.0,44.669,44.669,44.6405,44.6405,19942.0
2019-03-15 10:55:00,47.11,47.24,47.1,47.22,11784.0,44.6595,44.7827,44.65,44.7638,11784.0
2019-03-15 11:00:00,47.2,47.27,47.17,47.26,56770.0,44.7448,44.8112,44.7164,44.8017,56770.0
2019-03-15 11:05:00,47.25,47.35,47.25,47.34,41630.0,44.7922,44.887,44.7922,44.8775,41630.0
2019-03-15 11:10:00,47.36,47.67,47.36,47.66,65372.0,44.8965,45.1904,44.8965,45.1809,65372.0
2019-03-15 11:15:00,47.68,47.8,47.61,47.77,135772.0,45.1998,45.3136,45.1335,45.2852,135772.0
2019-03-15 11:20:00,47.8,47.91,47.77,47.89,76516.0,45.3136,45.4179,45.2852,45.3989,76516.0
2019-03-15 11:25:00,47.9,47.92,47.85,47.92,21260.0,45.4084,45.4273,45.361,45.4273,21260.0
2019-03-15 11:30:00,47.93,47.98,47.83,47.92,33930.0,45.4368,45.4842,45.342,45.4273,33930.0
2019-03-15 11:35:00,47.92,47.92,47.8,47.82,38200.0,45.4273,45.4273,45.3136,45.3326,38200.0
2019-03-15 11:40:00,47.8,47.88,47.79,47.86,20500.0,45.3136,45.3894,45.3041,45.3705,20500.0
2019-03-15 11:45:00,47.88,48.19,47.87,48.19,111218.0,45.3894,45.6833,45.38,45.6833,111218.0
2019-03-15 11:50:00,48.19,48.22,48.13,48.15,30814.0,45.6833,45.7117,45.6264,45.6454,30814.0
2019-03-15 11:55:00,48.15,48.21,48.13,48.21,19600.0,45.6454,45.7023,45.6264,45.7023,19600.0
2019-03-15 12:00:00,48.16,48.27,48.14,48.27,12136.0,45.6549,45.7591,45.6359,45.7591,12136.0
2019-03-15 12:05:00,48.27,48.43,48.27,48.43,37270.0,45.7591,45.9108,45.7591,45.9108,37270.0
2019-03-15 12:10:00,48.44,48.49,48.42,48.46,56614.0,45.9203,45.9677,45.9013,45.9393,56614.0
2019-03-15 12:15:00,48.42,48.45,48.37,48.37,13790.0,45.9013,45.9298,45.8539,45.8539,13790.0
2019-03-15 12:20:00,48.38,48.43,48.34,48.43,13106.0,45.8634,45.9108,45.8255,45.9108,13106.0
2019-03-15 12:25:00,48.43,48.43,48.24,48.29,32094.0,45.9108,45.9108,45.7307,45.7781,32094.0
2019-03-15 12:30:00,48.27,48.36,48.27,48.32,8890.0,45.7591,45.8445,45.7591,45.8065,8890.0
2019-03-15 12:35:00,48.31,48.38,48.31,48.33,13254.0,45.7971,45.8634,45.7971,45.816,13254.0
2019-03-15 12:40:00,48.37,48.4,48.35,48.4,7742.0,45.8539,45.8824,45.835,45.8824,7742.0
2019-03-15 12:45:00,48.4,48.45,48.4,48.45,8192.0,45.8824,45.9298,45.8824,45.9298,8192.0
2019-03-15 12:50:00,48.46,48.52,48.41,48.46,46410.0,45.9393,45.9961,45.8919,45.9393,46410.0
2019-03-15 12:55:00,48.37,48.41,48.37,48.41,2100.0,45.8539,45.8919,45.8539,45.8919,2100.0
2019-03-15 13:00:00,48.43,48.45,48.41,48.43,6774.0,45.9108,45.9298,45.8919,45.9108,6774.0
2019-03-15 13:05:00,48.44,48.45,48.38,48.43,6900.0,45.9203,45.9298,45.8634,45.9108,6900.0
2019-03-15 13:10:00,48.43,48.45,48.42,48.44,16324.0,45.9108,45.9298,45.9013,45.9203,16324.0
2019-03-15 13:15:00,48.43,48.48,48.4,48.41,12520.0,45.9108,45.9582,45.8824,45.8919,12520.0
2019-03-15 13:20:00,48.35,48.35,48.3,48.32,13100.0,45.835,45.835,45.7876,45.8065,13100.0
2019-03-15 13:25:00,48.33,48.33,48.28,48.29,10696.0,45.816,45.816,45.7686,45.7781,10696.0
2019-03-15 13:30:00,48.3,48.35,48.3,48.35,3670.0,45.7876,45.835,45.7876,45.835,3670.0
2019-03-15 13:35:00,48.34,48.35,48.34,48.35,8600.0,45.8255,45.835,45.8255,45.835,8600.0
2019-03-15 13:40:00,48.34,48.34,48.31,48.33,6200.0,45.8255,45.8255,45.7971,45.816,6200.0
2019-03-15 13:45:00,48.38,48.42,48.37,48.37,12236.0,45.8634,45.9013,45.8539,45.8539,12236.0
2019-03-15 13:50:00,48.37,48.37,48.29,48.29,37776.0,45.8539,45.8539,45.7781,45.7781,37776.0
2019-03-15 13:55:00,48.33,48.33,48.24,48.27,110610.0,45.816,45.816,45.7307,45.7591,110610.0
2019-03-15 14:00:00,48.27,48.29,48.23,48.24,6534.0,45.7591,45.7781,45.7212,45.7307,6534.0
2019-03-15 14:05:00,48.24,48.24,48.21,48.21,4800.0,45.7307,45.7307,45.7023,45.7023,4800.0
2019-03-15 14:10:00,48.2,48.22,48.13,48.14,25476.0,45.6928,45.7117,45.6264,45.6359,25476.0
2019-03-15 14:15:00,48.16,48.19,48.13,48.13,25230.0,45.6549,45.6833,45.6264,45.6264,25230.0
2019-03-15 14:20:00,48.13,48.13,48.04,48.05,37856.0,45.6264,45.6264,45.5411,45.5506,37856.0
2019-03-15 14:25:00,48.05,48.09,48.05,48.07,23374.0,45.5506,45.5885,45.5506,45.5695,23374.0
2019-03-15 14:30:00,48.09,48.15,48.08,48.15,34610.0,45.5885,45.6454,45.579,45.6454,34610.0
2019-03-15 14:35:00,48.15,48.18,48.09,48.18,34146.0,45.6454,45.6738,45.5885,45.6738,34146.0
2019-03-15 14:40:00,48.17,48.22,48.15,48.19,13304.0,45.6643,45.7117,45.6454,45.6833,13304.0
2019-03-15 14:45:00,48.17,48.2,48.16,48.19,5800.0,45.6643,45.6928,45.6549,45.6833,5800.0
2019-03-15 14:50:00,48.18,48.18,48.14,48.17,4000.0,45.6738,45.6738,45.6359,45.6643,4000.0
2019-03-15 14:55:00,48.19,48.2,48.16,48.17,10690.0,45.6833,45.6928,45.6549,45.6643,10690.0
2019-03-15 15:00:00,48.16,48.17,48.13,48.13,15586.0,45.6549,45.6643,45.6264,45.6264,15586.0
2019-03-15 15:05:00,48.13,48.14,48.09,48.1,7614.0,45.6264,45.6359,45.5885,45.598,7614.0
2019-03-15 15:10:00,48.07,48.07,47.99,48.02,23158.0,45.5695,45.5695,45.4937,45.5221,23158.0
2019-03-15 15:15:00,48.03,48.04,47.98,48.03,6840.0,45.5316,45.5411,45.4842,45.5316,6840.0
2019-03-15 15:20:00,48.02,48.13,48.02,48.13,14612.0,45.5221,45.6264,45.5221,45.6264,14612.0
2019-03-15 15:25:00,48.13,48.15,48.1,48.12,16648.0,45.6264,45.6454,45.598,45.6169,16648.0
2019-03-15 15:30:00,48.1,48.12,48.03,48.03,6014.0,45.598,45.6169,45.5316,45.5316,6014.0
2019-03-15 15:35:00,48.08,48.1,48.02,48.06,12072.0,45.579,45.598,45.5221,45.5601,12072.0
2019-03-15 15:40:00,48.06,48.17,48.06,48.14,8916.0,45.5601,45.6643,45.5601,45.6359,8916.0
2019-03-15 15:45:00,48.13,48.13,48.08,48.12,12616.0,45.6264,45.6264,45.579,45.6169,12616.0
2019-03-15 15:50:00,48.08,48.08,47.9,47.91,38260.0,45.579,45.579,45.4084,45.4179,38260.0
2019-03-15 15:55:00,47.93,48.06,47.89,48.05,64210.0,45.4368,45.5601,45.3989,45.5506,64210.0
2019-03-18 09:30:00,47.83,47.96,47.83,47.84,64562.0,45.342,45.4653,45.342,45.3515,64562.0
2019-03-18 09:35:00,47.88,47.94,47.84,47.9,28758.0,45.3894,45.4463,45.3515,45.4084,28758.0
2019-03-18 09:40:00,47.92,48.03,47.89,48.03,56460.0,45.4273,45.5316,45.3989,45.5316,56460.0
2019-03-18 09:45:00,47.99,48.16,47.98,48.14,42268.0,45.4937,45.6549,45.4842,45.6359,42268.0
2019-03-18 09:50:00,48.16,48.22,48.14,48.18,32744.0,45.6549,45.7117,45.6359,45.6738,32744.0
2019-03-18 09:55:00,48.17,48.17,48.09,48.16,8718.0,45.6643,45.6643,45.5885,45.6549,8718.0
2019-03-18 10:00:00,48.16,48.25,48.16,48.24,25594.0,45.6549,45.7402,45.6549,45.7307,25594.0
2019-03-18 10:05:00,48.19,48.21,48.13,48.2,19400.0,45.6833,45.7023,45.6264,45.6928,19400.0
2019-03-18 10:10:00,48.2,48.24,48.04,48.06,11930.0,45.6928,45.7307,45.5411,45.5601,11930.0
2019-03-18 10:15:00,48.05,48.17,48.02,48.17,22314.0,45.5506,45.6643,45.5221,45.6643,22314.0
2019-03-18 10:20:00,48.19,48.21,48.12,48.12,46398.0,45.6833,45.7023,45.6169,45.6169,46398.0
2019-03-18 10:25:00,48.13,48.19,48.13,48.16,9324.0,45.6264,45.6833,45.6264,45.6549,9324.0
2019-03-18 10:30:00,48.14,48.16,48.07,48.1,10932.0,45.6359,45.6549,45.5695,45.598,10932.0
2019-03-18 10:35:00,48.06,48.07,47.97,48.01,35722.0,45.5601,45.5695,45.4747,45.5127,35722.0
2019-03-18 10:40:00,48.02,48.13,48.02,48.09,27354.0,45.5221,45.6264,45.5221,45.5885,27354.0
2019-03-18 10:45:00,48.1,48.18,48.02,48.15,51224.0,45.598,45.6738,45.5221,45.6454,51224.0
2019-03-18 10:50:00,48.18,48.27,48.17,48.2,26630.0,45.6738,45.7591,45.6643,45.6928,26630.0
2019-03-18 10:55:00,48.15,48.21,48.15,48.2,4948.0,45.6454,45.7023,45.6454,45.6928,4948.0
2019-03-18 11:00:00,48.16,48.16,48.1,48.15,3948.0,45.6549,45.6549,45.598,45.6454,3948.0
2019-03-18 11:05:00,48.17,48.23,48.16,48.22,26126.0,45.6643,45.7212,45.6549,45.7117,26126.0
2019-03-18 11:10:00,48.21,48.22,48.13,48.13,8790.0,45.7023,45.7117,45.6264,45.6264,8790.0
2019-03-18 11:15:00,48.14,48.19,48.06,48.09,8298.0,45.6359,45.6833,45.5601,45.5885,8298.0
2019-03-18 11:20:00,48.06,48.06,47.88,47.88,36806.0,45.5601,45.5601,45.3894,45.3894,36806.0
2019-03-18 11:25:00,47.89,47.91,47.79,47.88,33864.0,45.3989,45.4179,45.3041,45.3894,33864.0
2019-03-18 11:30:00,47.85,47.85,47.75,47.76,27336.0,45.361,45.361,45.2662,45.2757,27336.0
2019-03-18 11:35:00,47.77,47.77,47.72,47.77,29200.0,45.2852,45.2852,45.2378,45.2852,29200.0
2019-03-18 11:40:00,47.82,47.86,47.81,47.81,4000.0,45.3326,45.3705,45.3231,45.3231,4000.0
2019-03-18 11:45:00,47.8,47.94,47.8,47.93,11800.0,45.3136,45.4463,45.3136,45.4368,11800.0
2019-03-18 11:50:00,47.98,48.01,47.88,47.88,5796.0,45.4842,45.5127,45.3894,45.3894,5796.0
2019-03-18 11:55:00,47.91,47.92,47.89,47.91,2400.0,45.4179,45.4273,45.3989,45.4179,2400.0
2019-03-18 12:00:00,47.91,47.96,47.85,47.9,15196.0,45.4179,45.4653,45.361,45.4084,15196.0
2019-03-18 12:05:00,47.9,47.92,47.87,47.88,2000.0,45.4084,45.4273,45.38,45.3894,2000.0
2019-03-18 12:10:00,47.88,47.95,47.88,47.95,3020.0,45.3894,45.4558,45.3894,45.4558,3020.0
2019-03-18 12:15:00,47.96,47.97,47.94,47.97,9000.0,45.4653,45.4747,45.4463,45.4747,9000.0
2019-03-18 12:20:00,47.92,48.02,47.91,48.02,12360.0,45.4273,45.5221,45.4179,45.5221,12360.0
2019-03-18 12:25:00,47.99,48.05,47.99,48.02,13620.0,45.4937,45.5506,45.4937,45.5221,13620.0
2019-03-18 12:30:00,48.01,48.02,47.91,47.91,4686.0,45.5127,45.5221,45.4179,45.4179,4686.0
2019-03-18 12:35:00,48.0,48.03,48.0,48.02,4500.0,45.5032,45.5316,45.5032,45.5221,4500.0
2019-03-18 12:40:00,48.03,48.06,48.01,48.04,6192.0,45.5316,45.5601,45.5127,45.5411,6192.0
2019-03-18 12:45:00,48.06,48.1,48.06,48.09,3000.0,45.5601,45.598,45.5601,45.5885,3000.0
2019-03-18 12:50:00,48.07,48.16,48.07,48.12,10990.0,45.5695,45.6549,45.5695,45.6169,10990.0
2019-03-18 12:55:00,48.15,48.15,48.12,48.12,9374.0,45.6454,45.6454,45.6169,45.6169,9374.0
2019-03-18 13:00:00,48.12,48.16,48.12,48.13,6724.0,45.6169,45.6549,45.6169,45.6264,6724.0
2019-03-18 13:05:00,48.11,48.17,48.11,48.17,10554.0,45.6075,45.6643,45.6075,45.6643,10554.0
2019-03-18 13:10:00,48.13,48.14,48.13,48.14,3000.0,45.6264,45.6359,45.6264,45.6359,3000.0
2019-03-18 13:15:00,48.12,48.12,48.08,48.09,800.0,45.6169,45.6169,45.579,45.5885,800.0
2019-03-18 13:20:00,48.09,48.13,48.08,48.13,5800.0,45.5885,45.6264,45.579,45.6264,5800.0
2019-03-18 13:25:00,48.12,48.15,48.12,48.14,5878.0,45.6169,45.6454,45.6169,45.6359,5878.0
2019-03-18 13:30:00,48.13,48.13,48.1,48.1,748.0,45.6264,45.6264,45.598,45.598,748.0
2019-03-18 13:35:00,48.13,48.13,48.13,48.13,800.0,45.6264,45.6264,45.6264,45.6264,800.0
2019-03-18 13:40:00,48.19,48.26,48.19,48.25,19064.0,45.6833,45.7497,45.6833,45.7402,19064.0
2019-03-18 13:45:00,48.23,48.25,48.22,48.24,11346.0,45.7212,45.7402,45.7117,45.7307,11346.0
2019-03-18 13:50:00,48.24,48.28,48.23,48.27,21790.0,45.7307,45.7686,45.7212,45.7591,21790.0
2019-03-18 13:55:00,48.27,48.27,48.24,48.24,5800.0,45.7591,45.7591,45.7307,45.7307,5800.0
2019-03-18 14:00:00,48.3,48.3,48.19,48.2,36078.0,45.7876,45.7876,45.6833,45.6928,36078.0
2019-03-18 14:05:00,48.21,48.21,48.2,48.21,4236.0,45.7023,45.7023,45.6928,45.7023,4236.0
2019-03-18 14:10:00,48.21,48.22,48.15,48.15,900.0,45.7023,45.7117,45.6454,45.6454,900.0
2019-03-18 14:15:00,48.2,48.2,48.17,48.19,4800.0,45.6928,45.6928,45.6643,45.6833,4800.0
2019-03-18 14:20:00,48.19,48.23,48.16,48.22,1550.0,45.6833,45.7212,45.6549,45.7117,1550.0
2019-03-18 14:25:00,48.24,48.27,48.24,48.26,20864.0,45.7307,45.7591,45.7307,45.7497,20864.0
2019-03-18 14:30:00,48.23,48.23,48.19,48.19,9090.0,45.7212,45.7212,45.6833,45.6833,9090.0
2019-03-18 14:35:00,48.24,48.27,48.24,48.25,12200.0,45.7307,45.7591,45.7307,45.7402,12200.0
2019-03-18 14:40:00,48.23,48.31,48.23,48.3,3590.0,45.7212,45.7971,45.7212,45.7876,3590.0
2019-03-18 14:45:00,48.34,48.35,48.33,48.35,16252.0,45.8255,45.835,45.816,45.835,16252.0
2019-03-18 14:50:00,48.35,48.36,48.27,48.29,3600.0,45.835,45.8445,45.7591,45.7781,3600.0
2019-03-18 14:55:00,48.29,48.3,48.24,48.24,8800.0,45.7781,45.7876,45.7307,45.7307,8800.0
2019-03-18 15:00:00,48.26,48.27,48.22,48.23,7042.0,45.7497,45.7591,45.7117,45.7212,7042.0
2019-03-18 15:05:00,48.22,48.23,48.2,48.2,5272.0,45.7117,45.7212,45.6928,45.6928,5272.0
2019-03-18 15:10:00,48.21,48.23,48.17,48.19,22514.0,45.7023,45.7212,45.6643,45.6833,22514.0
2019-03-18 15:15:00,48.21,48.29,48.2,48.27,4398.0,45.7023,45.7781,45.6928,45.7591,4398.0
2019-03-18 15:20:00,48.22,48.24,48.22,48.24,7400.0,45.7117,45.7307,45.7117,45.7307,7400.0
2019-03-18 15:25:00,48.26,48.26,48.19,48.19,1100.0,45.7497,45.7497,45.6833,45.6833,1100.0
2019-03-18 15:30:00,48.2,48.26,48.2,48.25,4800.0,45.6928,45.7497,45.6928,45.7402,4800.0
2019-03-18 15:35:00,48.24,48.27,48.24,48.27,732.0,45.7307,45.7591,45.7307,45.7591,732.0
2019-03-18 15:40:00,48.21,48.38,48.21,48.38,13560.0,45.7023,45.8634,45.7023,45.8634,13560.0
2019-03-18 15:45:00,48.4,48.5,48.4,48.49,21258.0,45.8824,45.9772,45.8824,45.9677,21258.0
2019-03-18 15:50:00,48.46,48.46,48.38,48.38,19054.0,45.9393,45.9393,45.8634,45.8634,19054.0
2019-03-18 15:55:00,48.37,48.44,48.33,48.43,99898.0,45.8539,45.9203,45.816,45.9108,99898.0
2019-03-19 09:30:00,49.04,49.12,49.0,49.0,70026.0,46.4891,46.5649,46.4512,46.4512,70026.0
2019-03-19 09:35:00,49.0,49.2,48.98,49.18,50126.0,46.4512,46.6408,46.4322,46.6218,50126.0
2019-03-19 09:40:00,49.19,49.19,49.02,49.09,16008.0,46.6313,46.6313,46.4701,46.5365,16008.0
2019-03-19 09:45:00,49.1,49.17,49.07,49.15,26304.0,46.546,46.6123,46.5175,46.5934,26304.0
2019-03-19 09:50:00,49.13,49.15,49.02,49.04,37162.0,46.5744,46.5934,46.4701,46.4891,37162.0
2019-03-19 09:55:00,49.0,49.04,48.88,48.9,60050.0,46.4512,46.4891,46.3374,46.3564,60050.0
2019-03-19 10:00:00,48.9,49.02,48.9,48.98,65460.0,46.3564,46.4701,46.3564,46.4322,65460.0
2019-03-19 10:05:00,48.99,49.06,48.97,49.06,23666.0,46.4417,46.5081,46.4227,46.5081,23666.0
2019-03-19 10:10:00,49.1,49.16,49.1,49.13,22698.0,46.546,46.6028,46.546,46.5744,22698.0
2019-03-19 10:15:00,49.13,49.3,49.1,49.27,63066.0,46.5744,46.7356,46.546,46.7071,63066.0
2019-03-19 10:20:00,49.26,49.26,49.18,49.21,41848.0,46.6976,46.6976,46.6218,46.6502,41848.0
2019-03-19 10:25:00,49.24,49.24,49.07,49.09,40488.0,46.6787,46.6787,46.5175,46.5365,40488.0
2019-03-19 10:30:00,49.12,49.18,49.12,49.16,27500.0,46.5649,46.6218,46.5649,46.6028,27500.0
2019-03-19 10:35:00,49.2,49.25,49.19,49.24,64714.0,46.6408,46.6882,46.6313,46.6787,64714.0
2019-03-19 10:40:00,49.22,49.22,49.11,49.14,10258.0,46.6597,46.6597,46.5554,46.5839,10258.0
2019-03-19 10:45:00,49.12,49.15,49.08,49.13,24700.0,46.5649,46.5934,46.527,46.5744,24700.0
2019-03-19 10:50:00,49.12,49.18,49.1,49.15,17980.0,46.5649,46.6218,46.546,46.5934,17980.0
2019-03-19 10:55:00,49.11,49.12,48.93,48.93,12762.0,46.5554,46.5649,46.3848,46.3848,12762.0
2019-03-19 11:00:00,48.94,49.06,48.94,49.06,8656.0,46.3943,46.5081,46.3943,46.5081,8656.0
2019-03-19 11:05:00,49.05,49.06,48.99,49.03,6228.0,46.4986,46.5081,46.4417,46.4796,6228.0
2019-03-19 11:10:00,48.98,49.07,48.94,49.06,19480.0,46.4322,46.5175,46.3943,46.5081,19480.0
2019-03-19 11:15:00,49.1,49.13,49.1,49.13,24858.0,46.546,46.5744,46.546,46.5744,24858.0
2019-03-19 11:20:00,49.16,49.16,49.12,49.13,3242.0,46.6028,46.6028,46.5649,46.5744,3242.0
2019-03-19 11:25:00,49.15,49.19,49.15,49.18,12668.0,46.5934,46.6313,46.5934,46.6218,12668.0
2019-03-19 11:30:00,49.13,49.18,49.12,49.12,6400.0,46.5744,46.6218,46.5649,46.5649,6400.0
2019-03-19 11:35:00,49.15,49.21,49.15,49.2,19020.0,46.5934,46.6502,46.5934,46.6408,19020.0
2019-03-19 11:40:00,49.2,49.21,49.2,49.2,5558.0,46.6408,46.6502,46.6408,46.6408,5558.0
2019-03-19 11:45:00,49.16,49.31,49.16,49.29,45424.0,46.6028,46.745,46.6028,46.7261,45424.0
2019-03-19 11:50:00,49.29,49.36,49.26,49.26,18154.0,46.7261,46.7924,46.6976,46.6976,18154.0
2019-03-19 11:55:00,49.27,49.45,49.27,49.42,29658.0,46.7071,46.8778,46.7071,46.8493,29658.0
2019-03-19 12:00:00,49.44,49.52,49.42,49.43,59210.0,46.8683,46.9441,46.8493,46.8588,59210.0
2019-03-19 12:05:00,49.42,49.5,49.39,49.39,14998.0,46.8493,46.9252,46.8209,46.8209,14998.0
2019-03-19 12:10:00,49.4,49.43,49.4,49.4,3400.0,46.8304,46.8588,46.8304,46.8304,3400.0
2019-03-19 12:15:00,49.35,49.35,49.3,49.33,10738.0,46.783,46.783,46.7356,46.764,10738.0
2019-03-19 12:20:00,49.31,49.33,49.29,49.3,2300.0,46.745,46.764,46.7261,46.7356,2300.0
2019-03-19 12:25:00,49.3,49.31,49.27,49.27,5134.0,46.7356,46.745,46.7071,46.7071,5134.0
2019-03-19 12:30:00,49.25,49.35,49.25,49.26,9724.0,46.6882,46.783,46.6882,46.6976,9724.0
2019-03-19 12:35:00,49.24,49.25,49.2,49.2,31308.0,46.6787,46.6882,46.6408,46.6408,31308.0
2019-03-19 12:40:00,49.25,49.27,49.22,49.22,20562.0,46.6882,46.7071,46.6597,46.6597,20562.0
2019-03-19 12:45:00,49.24,49.24,48.47,48.55,144440.0,46.6787,46.6787,45.9487,46.0246,144440.0
2019-03-19 12:50:00,48.54,48.73,48.49,48.61,76280.0,46.0151,46.1952,45.9677,46.0815,76280.0
2019-03-19 12:55:00,48.65,48.97,48.64,48.96,26920.0,46.1194,46.4227,46.1099,46.4133,26920.0
2019-03-19 13:00:00,48.95,48.96,48.85,48.95,26804.0,46.4038,46.4133,46.309,46.4038,26804.0
2019-03-19 13:05:00,48.99,49.0,48.87,48.87,47300.0,46.4417,46.4512,46.3279,46.3279,47300.0
2019-03-19 13:10:00,48.89,49.02,48.87,49.02,28436.0,46.3469,46.4701,46.3279,46.4701,28436.0
2019-03-19 13:15:00,49.01,49.02,48.95,48.99,17132.0,46.4607,46.4701,46.4038,46.4417,17132.0
2019-03-19 13:20:00,49.02,49.04,48.96,48.96,27252.0,46.4701,46.4891,46.4133,46.4133,27252.0
2019-03-19 13:25:00,48.96,48.99,48.9,48.9,16200.0,46.4133,46.4417,46.3564,46.3564,16200.0
2019-03-19 13:30:00,48.91,48.92,48.85,48.89,32996.0,46.3659,46.3753,46.309,46.3469,32996.0
2019-03-19 13:35:00,48.92,48.97,48.9,48.9,14628.0,46.3753,46.4227,46.3564,46.3564,14628.0
2019-03-19 13:40:00,48.91,48.91,48.79,48.79,14800.0,46.3659,46.3659,46.2521,46.2521,14800.0
2019-03-19 13:45:00,48.81,48.81,48.7,48.7,7548.0,46.2711,46.2711,46.1668,46.1668,7548.0
2019-03-19 13:50:00,48.79,48.79,48.68,48.69,34438.0,46.2521,46.2521,46.1478,46.1573,34438.0
2019-03-19 13:55:00,48.69,48.76,48.67,48.71,15402.0,46.1573,46.2237,46.1383,46.1763,15402.0
2019-03-19 14:00:00,48.7,48.73,48.67,48.72,5940.0,46.1668,46.1952,46.1383,46.1857,5940.0
2019-03-19 14:05:00,48.77,48.77,48.6,48.66,6890.0,46.2331,46.2331,46.072,46.1289,6890.0
2019-03-19 14:10:00,48.67,48.67,48.52,48.59,18598.0,46.1383,46.1383,45.9961,46.0625,18598.0
2019-03-19 14:15:00,48.59,48.59,48.45,48.59,26250.0,46.0625,46.0625,45.9298,46.0625,26250.0
2019-03-19 14:20:00,48.58,48.62,48.5,48.5,16110.0,46.053,46.0909,45.9772,45.9772,16110.0
2019-03-19 14:25:00,48.56,48.68,48.56,48.68,11250.0,46.0341,46.1478,46.0341,46.1478,11250.0
2019-03-19 14:30:00,48.7,48.71,48.64,48.65,15130.0,46.1668,46.1763,46.1099,46.1194,15130.0
2019-03-19 14:35:00,48.68,48.77,48.67,48.7,11574.0,46.1478,46.2331,46.1383,46.1668,11574.0
2019-03-19 14:40:00,48.71,48.82,48.71,48.82,9860.0,46.1763,46.2805,46.1763,46.2805,9860.0
2019-03-19 14:45:00,48.82,48.83,48.77,48.78,10862.0,46.2805,46.29,46.2331,46.2426,10862.0
2019-03-19 14:50:00,48.74,48.74,48.67,48.71,7180.0,46.2047,46.2047,46.1383,46.1763,7180.0
2019-03-19 14:55:00,48.73,48.74,48.53,48.56,60640.0,46.1952,46.2047,46.0056,46.0341,60640.0
2019-03-19 15:00:00,48.57,48.62,48.5,48.57,38080.0,46.0435,46.0909,45.9772,46.0435,38080.0
2019-03-19 15:05:00,48.59,48.65,48.55,48.58,25214.0,46.0625,46.1194,46.0246,46.053,25214.0
2019-03-19 15:10:00,48.56,48.56,48.43,48.47,17398.0,46.0341,46.0341,45.9108,45.9487,17398.0
2019-03-19 15:15:00,48.48,48.49,48.36,48.38,22492.0,45.9582,45.9677,45.8445,45.8634,22492.0
2019-03-19 15:20:00,48.36,48.36,48.22,48.24,32228.0,45.8445,45.8445,45.7117,45.7307,32228.0
2019-03-19 15:25:00,48.22,48.25,48.13,48.24,51052.0,45.7117,45.7402,45.6264,45.7307,51052.0
2019-03-19 15:30:00,48.21,48.26,48.1,48.21,33210.0,45.7023,45.7497,45.598,45.7023,33210.0
2019-03-19 15:35:00,48.18,48.18,48.05,48.07,49056.0,45.6738,45.6738,45.5506,45.5695,49056.0
2019-03-19 15:40:00,48.04,48.04,47.87,47.92,35324.0,45.5411,45.5411,45.38,45.4273,35324.0
2019-03-19 15:45:00,47.96,48.13,47.96,48.12,56902.0,45.4653,45.6264,45.4653,45.6169,56902.0
2019-03-19 15:50:00,48.13,48.17,48.01,48.02,58866.0,45.6264,45.6643,45.5127,45.5221,58866.0
2019-03-19 15:55:00,48.03,48.38,48.02,48.35,82328.0,45.5316,45.8634,45.5221,45.835,82328.0
2019-03-20 09:30:00,48.04,48.04,47.65,47.73,92910.0,45.6498,45.6498,45.2792,45.3552,92910.0
2019-03-20 09:35:00,47.74,47.74,47.44,47.47,119364.0,45.3647,45.3647,45.0797,45.1082,119364.0
2019-03-20 09:40:00,47.4,47.56,47.4,47.49,44708.0,45.0416,45.1937,45.0416,45.1272,44708.0
2019-03-20 09:45:00,47.51,47.55,47.43,47.54,42638.0,45.1462,45.1842,45.0702,45.1747,42638.0
2019-03-20 09:50:00,47.54,47.65,47.52,47.57,53528.0,45.1747,45.2792,45.1557,45.2032,53528.0
2019-03-20 09:55:00,47.57,47.65,47.47,47.47,70024.0,45.2032,45.2792,45.1082,45.1082,70024.0
2019-03-20 10:00:00,47.45,47.61,47.44,47.59,42938.0,45.0892,45.2412,45.0797,45.2222,42938.0
2019-03-20 10:05:00,47.58,47.75,47.58,47.67,88222.0,45.2127,45.3742,45.2127,45.2982,88222.0
2019-03-20 10:10:00,47.66,47.66,47.51,47.55,11152.0,45.2887,45.2887,45.1462,45.1842,11152.0
2019-03-20 10:15:00,47.53,47.63,47.52,47.6,6564.0,45.1652,45.2602,45.1557,45.2317,6564.0
2019-03-20 10:20:00,47.6,47.63,47.47,47.56,21808.0,45.2317,45.2602,45.1082,45.1937,21808.0
2019-03-20 10:25:00,47.59,47.74,47.59,47.71,18168.0,45.2222,45.3647,45.2222,45.3362,18168.0
2019-03-20 10:30:00,47.71,47.76,47.6,47.6,28912.0,45.3362,45.3837,45.2317,45.2317,28912.0
2019-03-20 10:35:00,47.63,47.69,47.58,47.66,12388.0,45.2602,45.3172,45.2127,45.2887,12388.0
2019-03-20 10:40:00,47.66,47.73,47.65,47.73,11350.0,45.2887,45.3552,45.2792,45.3552,11350.0
2019-03-20 10:45:00,47.77,47.85,47.73,47.77,18250.0,45.3932,45.4693,45.3552,45.3932,18250.0
2019-03-20 10:50:00,47.76,47.83,47.75,47.82,13358.0,45.3837,45.4503,45.3742,45.4408,13358.0
2019-03-20 10:55:00,47.76,47.84,47.75,47.75,7782.0,45.3837,45.4598,45.3742,45.3742,7782.0
2019-03-20 11:00:00,47.81,47.92,47.81,47.82,12732.0,45.4312,45.5358,45.4312,45.4408,12732.0
2019-03-20 11:05:00,47.84,47.9,47.83,47.83,6336.0,45.4598,45.5168,45.4503,45.4503,6336.0
2019-03-20 11:10:00,47.83,47.83,47.76,47.76,7024.0,45.4503,45.4503,45.3837,45.3837,7024.0
2019-03-20 11:15:00,47.73,47.83,47.68,47.81,17090.0,45.3552,45.4503,45.3077,45.4312,17090.0
2019-03-20 11:20:00,47.74,47.81,47.74,47.74,6400.0,45.3647,45.4312,45.3647,45.3647,6400.0
2019-03-20 11:25:00,47.74,47.74,47.71,47.71,1800.0,45.3647,45.3647,45.3362,45.3362,1800.0
2019-03-20 11:30:00,47.74,47.74,47.63,47.63,400.0,45.3647,45.3647,45.2602,45.2602,400.0
2019-03-20 11:35:00,47.6,47.64,47.6,47.62,15384.0,45.2317,45.2697,45.2317,45.2507,15384.0
2019-03-20 11:40:00,47.62,47.62,47.5,47.5,6802.0,45.2507,45.2507,45.1367,45.1367,6802.0
2019-03-20 11:45:00,47.51,47.58,47.46,47.49,26450.0,45.1462,45.2127,45.0987,45.1272,26450.0
2019-03-20 11:50:00,47.48,47.52,47.35,47.39,27512.0,45.1177,45.1557,44.9941,45.0321,27512.0
2019-03-20 11:55:00,47.34,47.35,47.17,47.23,48504.0,44.9846,44.9941,44.8231,44.8801,48504.0
2019-03-20 12:00:00,47.27,47.35,47.24,47.35,17088.0,44.9181,44.9941,44.8896,44.9941,17088.0
2019-03-20 12:05:00,47.37,47.44,47.37,47.44,6880.0,45.0131,45.0797,45.0131,45.0797,6880.0
2019-03-20 12:10:00,47.43,47.44,47.38,47.4,10190.0,45.0702,45.0797,45.0226,45.0416,10190.0
2019-03-20 12:15:00,47.42,47.48,47.42,47.43,5458.0,45.0607,45.1177,45.0607,45.0702,5458.0
2019-03-20 12:20:00,47.41,47.41,47.34,47.34,10494.0,45.0512,45.0512,44.9846,44.9846,10494.0
2019-03-20 12:25:00,47.35,47.43,47.33,47.35,17362.0,44.9941,45.0702,44.9751,44.9941,17362.0
2019-03-20 12:30:00,47.37,47.37,46.95,47.04,82706.0,45.0131,45.0131,44.614,44.6996,82706.0
2019-03-20 12:35:00,46.99,47.15,46.95,47.13,32972.0,44.652,44.8041,44.614,44.7851,32972.0
2019-03-20 12:40:00,47.15,47.16,47.1,47.1,8202.0,44.8041,44.8136,44.7566,44.7566,8202.0
2019-03-20 12:45:00,47.1,47.21,47.09,47.2,17026.0,44.7566,44.8611,44.7471,44.8516,17026.0
2019-03-20 12:50:00,47.19,47.23,47.14,47.15,11860.0,44.8421,44.8801,44.7946,44.8041,11860.0
2019-03-20 12:55:00,47.17,47.24,47.16,47.24,3628.0,44.8231,44.8896,44.8136,44.8896,3628.0
2019-03-20 13:00:00,47.21,47.25,47.19,47.25,2320.0,44.8611,44.8991,44.8421,44.8991,2320.0
2019-03-20 13:05:00,47.27,47.31,47.24,47.28,57628.0,44.9181,44.9561,44.8896,44.9276,57628.0
2019-03-20 13:10:00,47.27,47.34,47.27,47.31,10302.0,44.9181,44.9846,44.9181,44.9561,10302.0
2019-03-20 13:15:00,47.31,47.32,47.22,47.26,23342.0,44.9561,44.9656,44.8706,44.9086,23342.0
2019-03-20 13:20:00,47.25,47.25,47.19,47.24,6646.0,44.8991,44.8991,44.8421,44.8896,6646.0
2019-03-20 13:25:00,47.23,47.23,47.2,47.21,2120.0,44.8801,44.8801,44.8516,44.8611,2120.0
2019-03-20 13:30:00,47.21,47.24,47.2,47.23,8230.0,44.8611,44.8896,44.8516,44.8801,8230.0
2019-03-20 13:35:00,47.26,47.32,47.23,47.3,26542.0,44.9086,44.9656,44.8801,44.9466,26542.0
2019-03-20 13:40:00,47.32,47.35,47.24,47.24,12974.0,44.9656,44.9941,44.8896,44.8896,12974.0
2019-03-20 13:45:00,47.26,47.26,47.21,47.24,5510.0,44.9086,44.9086,44.8611,44.8896,5510.0
2019-03-20 13:50:00,47.26,47.26,47.2,47.25,13044.0,44.9086,44.9086,44.8516,44.8991,13044.0
2019-03-20 13:55:00,47.28,47.34,47.27,47.34,10390.0,44.9276,44.9846,44.9181,44.9846,10390.0
2019-03-20 14:00:00,47.38,48.05,47.38,48.03,181118.0,45.0226,45.6593,45.0226,45.6403,181118.0
2019-03-20 14:05:00,48.02,48.17,47.86,47.94,112224.0,45.6308,45.7733,45.4788,45.5548,112224.0
2019-03-20 14:10:00,47.97,48.17,47.97,48.12,54214.0,45.5833,45.7733,45.5833,45.7258,54214.0
2019-03-20 14:15:00,48.11,48.12,47.84,47.86,50686.0,45.7163,45.7258,45.4598,45.4788,50686.0
2019-03-20 14:20:00,47.91,48.06,47.8,48.02,68104.0,45.5263,45.6688,45.4217,45.6308,68104.0
2019-03-20 14:25:00,48.04,48.25,48.03,48.24,34764.0,45.6498,45.8494,45.6403,45.8399,34764.0
2019-03-20 14:30:00,48.25,48.35,48.1,48.24,60102.0,45.8494,45.9444,45.7068,45.8399,60102.0
2019-03-20 14:35:00,48.28,48.34,48.24,48.27,15996.0,45.8779,45.9349,45.8399,45.8684,15996.0
2019-03-20 14:40:00,48.27,48.32,48.15,48.24,18064.0,45.8684,45.9159,45.7543,45.8399,18064.0
2019-03-20 14:45:00,48.24,48.38,48.24,48.37,22064.0,45.8399,45.9729,45.8399,45.9634,22064.0
2019-03-20 14:50:00,48.33,48.4,48.2,48.22,14562.0,45.9254,45.9919,45.8018,45.8208,14562.0
2019-03-20 14:55:00,48.19,48.25,48.09,48.2,30142.0,45.7923,45.8494,45.6973,45.8018,30142.0
2019-03-20 15:00:00,48.26,48.27,47.98,48.0,17274.0,45.8589,45.8684,45.5928,45.6118,17274.0
2019-03-20 15:05:00,47.98,48.09,47.9,48.06,44804.0,45.5928,45.6973,45.5168,45.6688,44804.0
2019-03-20 15:10:00,48.1,48.15,48.01,48.1,4420.0,45.7068,45.7543,45.6213,45.7068,4420.0
2019-03-20 15:15:00,48.12,48.12,48.01,48.06,7380.0,45.7258,45.7258,45.6213,45.6688,7380.0
2019-03-20 15:20:00,48.09,48.13,47.99,47.99,2176.0,45.6973,45.7353,45.6023,45.6023,2176.0
2019-03-20 15:25:00,48.02,48.04,47.92,47.99,10842.0,45.6308,45.6498,45.5358,45.6023,10842.0
2019-03-20 15:30:00,47.95,47.95,47.41,47.51,118916.0,45.5643,45.5643,45.0512,45.1462,118916.0
2019-03-20 15:35:00,47.51,47.57,47.45,47.48,38998.0,45.1462,45.2032,45.0892,45.1177,38998.0
2019-03-20 15:40:00,47.44,47.53,47.41,47.53,8640.0,45.0797,45.1652,45.0512,45.1652,8640.0
2019-03-20 15:45:00,47.51,47.71,47.51,47.57,32472.0,45.1462,45.3362,45.1462,45.2032,32472.0
2019-03-20 15:50:00,47.55,47.55,47.39,47.41,27688.0,45.1842,45.1842,45.0321,45.0512,27688.0
2019-03-20 15:55:00,47.4,47.51,47.31,47.36,79632.0,45.0416,45.1462,44.9561,45.0036,79632.0
2019-03-21 09:30:00,46.83,47.16,46.81,47.16,162966.0,44.5,44.8136,44.481,44.8136,162966.0
2019-03-21 09:35:00,47.17,47.48,47.15,47.33,75894.0,44.8231,45.1177,44.8041,44.9751,75894.0
2019-03-21 09:40:00,47.33,47.49,47.33,47.42,24582.0,44.9751,45.1272,44.9751,45.0607,24582.0
2019-03-21 09:45:00,47.44,47.56,47.44,47.51,21330.0,45.0797,45.1937,45.0797,45.1462,21330.0
2019-03-21 09:50:00,47.47,47.51,47.43,47.5,26090.0,45.1082,45.1462,45.0702,45.1367,26090.0
2019-03-21 09:55:00,47.52,47.74,47.52,47.62,137422.0,45.1557,45.3647,45.1557,45.2507,137422.0
2019-03-21 10:00:00,47.65,47.7,47.6,47.69,15860.0,45.2792,45.3267,45.2317,45.3172,15860.0
2019-03-21 10:05:00,47.72,47.89,47.71,47.86,19308.0,45.3457,45.5073,45.3362,45.4788,19308.0
2019-03-21 10:10:00,47.81,47.88,47.74,47.75,48532.0,45.4312,45.4978,45.3647,45.3742,48532.0
2019-03-21 10:15:00,47.75,47.75,47.63,47.63,39774.0,45.3742,45.3742,45.2602,45.2602,39774.0
2019-03-21 10:20:00,47.69,47.7,47.6,47.66,8800.0,45.3172,45.3267,45.2317,45.2887,8800.0
2019-03-21 10:25:00,47.7,47.81,47.7,47.73,35174.0,45.3267,45.4312,45.3267,45.3552,35174.0
2019-03-21 10:30:00,47.74,47.75,47.65,47.74,20584.0,45.3647,45.3742,45.2792,45.3647,20584.0
2019-03-21 10:35:00,47.8,47.85,47.74,47.82,17992.0,45.4217,45.4693,45.3647,45.4408,17992.0
2019-03-21 10:40:00,47.83,47.85,47.73,47.77,10948.0,45.4503,45.4693,45.3552,45.3932,10948.0
2019-03-21 10:45:00,47.85,47.88,47.74,47.79,12522.0,45.4693,45.4978,45.3647,45.4122,12522.0
2019-03-21 10:50:00,47.8,47.93,47.77,47.93,10100.0,45.4217,45.5453,45.3932,45.5453,10100.0
2019-03-21 10:55:00,47.86,48.01,47.85,48.01,23352.0,45.4788,45.6213,45.4693,45.6213,23352.0
2019-03-21 11:00:00,48.02,48.28,48.01,48.22,101876.0,45.6308,45.8779,45.6213,45.8208,101876.0
2019-03-21 11:05:00,48.19,48.26,48.16,48.17,26344.0,45.7923,45.8589,45.7638,45.7733,26344.0
2019-03-21 11:10:00,48.19,48.2,48.13,48.2,20456.0,45.7923,45.8018,45.7353,45.8018,20456.0
2019-03-21 11:15:00,48.2,48.27,48.2,48.22,15710.0,45.8018,45.8684,45.8018,45.8208,15710.0
2019-03-21 11:20:00,48.24,48.3,48.22,48.3,19160.0,45.8399,45.8969,45.8208,45.8969,19160.0
2019-03-21 11:25:00,48.29,48.34,48.24,48.24,23484.0,45.8874,45.9349,45.8399,45.8399,23484.0
2019-03-21 11:30:00,48.27,48.35,48.21,48.22,20618.0,45.8684,45.9444,45.8113,45.8208,20618.0
2019-03-21 11:35:00,48.2,48.23,48.16,48.23,87002.0,45.8018,45.8304,45.7638,45.8304,87002.0
2019-03-21 11:40:00,48.17,48.37,48.17,48.33,22986.0,45.7733,45.9634,45.7733,45.9254,22986.0
2019-03-21 11:45:00,48.37,48.47,48.37,48.43,24518.0,45.9634,46.0584,45.9634,46.0204,24518.0
2019-03-21 11:50:00,48.44,48.52,48.44,48.47,42874.0,46.0299,46.1059,46.0299,46.0584,42874.0
2019-03-21 11:55:00,48.49,48.64,48.49,48.64,37726.0,46.0774,46.22,46.0774,46.22,37726.0
2019-03-21 12:00:00,48.63,48.63,48.45,48.45,14450.0,46.2105,46.2105,46.0394,46.0394,14450.0
2019-03-21 12:05:00,48.46,48.48,48.4,48.41,2208.0,46.0489,46.0679,45.9919,46.0014,2208.0
2019-03-21 12:10:00,48.44,48.49,48.44,48.45,16734.0,46.0299,46.0774,46.0299,46.0394,16734.0
2019-03-21 12:15:00,48.48,48.48,48.34,48.34,35236.0,46.0679,46.0679,45.9349,45.9349,35236.0
2019-03-21 12:20:00,48.32,48.35,48.29,48.29,18516.0,45.9159,45.9444,45.8874,45.8874,18516.0
2019-03-21 12:25:00,48.27,48.27,48.1,48.17,50204.0,45.8684,45.8684,45.7068,45.7733,50204.0
2019-03-21 12:30:00,48.18,48.18,48.07,48.12,27896.0,45.7828,45.7828,45.6783,45.7258,27896.0
2019-03-21 12:35:00,48.13,48.13,48.02,48.11,14682.0,45.7353,45.7353,45.6308,45.7163,14682.0
2019-03-21 12:40:00,48.12,48.19,48.11,48.16,8300.0,45.7258,45.7923,45.7163,45.7638,8300.0
2019-03-21 12:45:00,48.18,48.18,48.1,48.16,12820.0,45.7828,45.7828,45.7068,45.7638,12820.0
2019-03-21 12:50:00,48.19,48.2,48.09,48.13,11040.0,45.7923,45.8018,45.6973,45.7353,11040.0
2019-03-21 12:55:00,48.18,48.18,48.16,48.17,1800.0,45.7828,45.7828,45.7638,45.7733,1800.0
2019-03-21 13:00:00,48.18,48.38,48.18,48.36,29020.0,45.7828,45.9729,45.7828,45.9539,29020.0
2019-03-21 13:05:00,48.36,48.43,48.35,48.41,77480.0,45.9539,46.0204,45.9444,46.0014,77480.0
2019-03-21 13:10:00,48.4,48.44,48.38,48.38,27230.0,45.9919,46.0299,45.9729,45.9729,27230.0
2019-03-21 13:15:00,48.35,48.35,48.29,48.35,11252.0,45.9444,45.9444,45.8874,45.9444,11252.0
2019-03-21 13:20:00,48.3,48.34,48.3,48.34,3800.0,45.8969,45.9349,45.8969,45.9349,3800.0
2019-03-21 13:25:00,48.38,48.44,48.35,48.44,9746.0,45.9729,46.0299,45.9444,46.0299,9746.0
2019-03-21 13:30:00,48.46,48.49,48.46,48.47,7970.0,46.0489,46.0774,46.0489,46.0584,7970.0
2019-03-21 13:35:00,48.41,48.41,48.3,48.3,4200.0,46.0014,46.0014,45.8969,45.8969,4200.0
2019-03-21 13:40:00,48.32,48.38,48.24,48.31,30920.0,45.9159,45.9729,45.8399,45.9064,30920.0
2019-03-21 13:45:00,48.3,48.39,48.27,48.38,6974.0,45.8969,45.9824,45.8684,45.9729,6974.0
2019-03-21 13:50:00,48.43,48.49,48.36,48.49,14072.0,46.0204,46.0774,45.9539,46.0774,14072.0
2019-03-21 13:55:00,48.45,48.46,48.32,48.35,14494.0,46.0394,46.0489,45.9159,45.9444,14494.0
2019-03-21 14:00:00,48.4,48.52,48.4,48.5,11768.0,45.9919,46.1059,45.9919,46.0869,11768.0
2019-03-21 14:05:00,48.52,48.57,48.51,48.54,20954.0,46.1059,46.1534,46.0964,46.1249,20954.0
2019-03-21 14:10:00,48.55,48.63,48.53,48.55,31924.0,46.1344,46.2105,46.1154,46.1344,31924.0
2019-03-21 14:15:00,48.53,48.6,48.52,48.53,19042.0,46.1154,46.1819,46.1059,46.1154,19042.0
2019-03-21 14:20:00,48.56,48.6,48.52,48.55,5148.0,46.1439,46.1819,46.1059,46.1344,5148.0
2019-03-21 14:25:00,48.58,48.66,48.55,48.66,13992.0,46.1629,46.239,46.1344,46.239,13992.0
2019-03-21 14:30:00,48.68,48.73,48.66,48.68,19574.0,46.258,46.3055,46.239,46.258,19574.0
2019-03-21 14:35:00,48.68,48.74,48.65,48.74,19360.0,46.258,46.315,46.2295,46.315,19360.0
2019-03-21 14:40:00,48.73,48.74,48.71,48.74,3802.0,46.3055,46.315,46.2865,46.315,3802.0
2019-03-21 14:45:00,48.75,48.77,48.74,48.76,16916.0,46.3245,46.3435,46.315,46.334,16916.0
2019-03-21 14:50:00,48.76,48.76,48.67,48.7,24866.0,46.334,46.334,46.2485,46.277,24866.0
2019-03-21 14:55:00,48.63,48.63,48.59,48.6,20000.0,46.2105,46.2105,46.1724,46.1819,20000.0
2019-03-21 15:00:00,48.6,48.64,48.52,48.63,21668.0,46.1819,46.22,46.1059,46.2105,21668.0
2019-03-21 15:05:00,48.65,48.77,48.65,48.72,29460.0,46.2295,46.3435,46.2295,46.296,29460.0
2019-03-21 15:10:00,48.69,48.69,48.5,48.51,27714.0,46.2675,46.2675,46.0869,46.0964,27714.0
2019-03-21 15:15:00,48.57,48.63,48.51,48.63,19428.0,46.1534,46.2105,46.0964,46.2105,19428.0
2019-03-21 15:20:00,48.65,48.65,48.6,48.64,6638.0,46.2295,46.2295,46.1819,46.22,6638.0
2019-03-21 15:25:00,48.67,48.7,48.6,48.6,7932.0,46.2485,46.277,46.1819,46.1819,7932.0
2019-03-21 15:30:00,48.62,48.66,48.58,48.65,15512.0,46.2009,46.239,46.1629,46.2295,15512.0
2019-03-21 15:35:00,48.6,48.68,48.58,48.65,11740.0,46.1819,46.258,46.1629,46.2295,11740.0
2019-03-21 15:40:00,48.63,48.8,48.63,48.77,13524.0,46.2105,46.372,46.2105,46.3435,13524.0
2019-03-21 15:45:00,48.73,48.73,48.58,48.58,17350.0,46.3055,46.3055,46.1629,46.1629,17350.0
2019-03-21 15:50:00,48.59,48.63,48.52,48.61,13030.0,46.1724,46.2105,46.1059,46.1914,13030.0
2019-03-21 15:55:00,48.54,48.57,48.48,48.54,34610.0,46.1249,46.1534,46.0679,46.1249,34610.0
2019-03-22 09:30:00,47.72,48.04,47.63,47.9,122322.0,45.3457,45.6498,45.2602,45.5168,122322.0
2019-03-22 09:35:00,47.93,47.96,47.8,47.95,50482.0,45.5453,45.5738,45.4217,45.5643,50482.0
2019-03-22 09:40:00,47.94,48.06,47.85,47.85,50526.0,45.5548,45.6688,45.4693,45.4693,50526.0
2019-03-22 09:45:00,47.82,47.82,47.38,47.39,124782.0,45.4408,45.4408,45.0226,45.0321,124782.0
2019-03-22 09:50:00,47.43,47.45,47.0,47.0,86918.0,45.0702,45.0892,44.6615,44.6615,86918.0
2019-03-22 09:55:00,46.98,47.03,46.88,47.03,97970.0,44.6425,44.6901,44.5475,44.6901,97970.0
2019-03-22 10:00:00,47.06,47.25,47.05,47.15,96696.0,44.7186,44.8991,44.7091,44.8041,96696.0
2019-03-22 10:05:00,47.08,47.3,47.05,47.29,42656.0,44.7376,44.9466,44.7091,44.9371,42656.0
2019-03-22 10:10:00,47.28,47.35,47.23,47.29,25500.0,44.9276,44.9941,44.8801,44.9371,25500.0
2019-03-22 10:15:00,47.27,47.53,47.24,47.53,47868.0,44.9181,45.1652,44.8896,45.1652,47868.0
2019-03-22 10:20:00,47.52,47.63,47.42,47.42,51182.0,45.1557,45.2602,45.0607,45.0607,51182.0
2019-03-22 10:25:00,47.43,47.43,47.18,47.19,43820.0,45.0702,45.0702,44.8326,44.8421,43820.0
2019-03-22 10:30:00,47.21,47.33,47.21,47.25,18138.0,44.8611,44.9751,44.8611,44.8991,18138.0
2019-03-22 10:35:00,47.27,47.49,47.25,47.39,19282.0,44.9181,45.1272,44.8991,45.0321,19282.0
2019-03-22 10:40:00,47.35,47.35,47.17,47.31,20916.0,44.9941,44.9941,44.8231,44.9561,20916.0
2019-03-22 10:45:00,47.23,47.23,46.98,47.0,57982.0,44.8801,44.8801,44.6425,44.6615,57982.0
2019-03-22 10:50:00,46.98,47.05,46.92,47.05,26970.0,44.6425,44.7091,44.5855,44.7091,26970.0
2019-03-22 10:55:00,47.09,47.17,46.88,46.9,22078.0,44.7471,44.8231,44.5475,44.5665,22078.0
2019-03-22 11:00:00,46.86,46.95,46.78,46.83,50814.0,44.5285,44.614,44.4525,44.5,50814.0
2019-03-22 11:05:00,46.81,46.95,46.8,46.87,17616.0,44.481,44.614,44.4715,44.538,17616.0
2019-03-22 11:10:00,46.89,46.91,46.68,46.89,51554.0,44.557,44.576,44.3575,44.557,51554.0
2019-03-22 11:15:00,46.94,47.1,46.73,47.08,19402.0,44.6045,44.7566,44.405,44.7376,19402.0
2019-03-22 11:20:00,47.08,47.08,46.88,46.88,15968.0,44.7376,44.7376,44.5475,44.5475,15968.0
2019-03-22 11:25:00,46.85,47.02,46.79,46.85,14572.0,44.519,44.6806,44.462,44.519,14572.0
2019-03-22 11:30:00,46.76,46.88,46.7,46.73,32746.0,44.4335,44.5475,44.3765,44.405,32746.0
2019-03-22 11:35:00,46.72,46.76,46.58,46.59,27156.0,44.3955,44.4335,44.2624,44.2719,27156.0
2019-03-22 11:40:00,46.59,46.67,46.45,46.54,83630.0,44.2719,44.348,44.1389,44.2244,83630.0
2019-03-22 11:45:00,46.48,46.63,46.47,46.59,70494.0,44.1674,44.31,44.1579,44.2719,70494.0
2019-03-22 11:50:00,46.56,46.58,46.29,46.41,25326.0,44.2434,44.2624,43.9869,44.1009,25326.0
2019-03-22 11:55:00,46.39,46.44,46.16,46.16,32354.0,44.0819,44.1294,43.8633,43.8633,32354.0
2019-03-22 12:00:00,46.16,46.44,46.11,46.43,54454.0,43.8633,44.1294,43.8158,44.1199,54454.0
2019-03-22 12:05:00,46.38,46.47,46.34,46.38,15324.0,44.0724,44.1579,44.0344,44.0724,15324.0
2019-03-22 12:10:00,46.34,46.35,46.22,46.22,24908.0,44.0344,44.0439,43.9204,43.9204,24908.0
2019-03-22 12:15:00,46.2,46.42,46.2,46.24,42442.0,43.9014,44.1104,43.9014,43.9394,42442.0
2019-03-22 12:20:00,46.25,46.44,46.22,46.27,21126.0,43.9489,44.1294,43.9204,43.9679,21126.0
2019-03-22 12:25:00,46.35,46.36,46.17,46.23,31644.0,44.0439,44.0534,43.8728,43.9299,31644.0
2019-03-22 12:30:00,46.23,46.42,46.2,46.4,37416.0,43.9299,44.1104,43.9014,44.0914,37416.0
2019-03-22 12:35:00,46.4,46.41,46.3,46.31,8464.0,44.0914,44.1009,43.9964,44.0059,8464.0
2019-03-22 12:40:00,46.27,46.27,45.99,46.01,50132.0,43.9679,43.9679,43.7018,43.7208,50132.0
2019-03-22 12:45:00,46.03,46.18,46.02,46.14,29560.0,43.7398,43.8823,43.7303,43.8443,29560.0
2019-03-22 12:50:00,46.1,46.45,46.1,46.45,34718.0,43.8063,44.1389,43.8063,44.1389,34718.0
2019-03-22 12:55:00,46.38,46.4,46.24,46.39,22044.0,44.0724,44.0914,43.9394,44.0819,22044.0
2019-03-22 13:00:00,46.39,46.6,46.38,46.49,30788.0,44.0819,44.2815,44.0724,44.1769,30788.0
2019-03-22 13:05:00,46.5,46.63,46.5,46.57,87406.0,44.1864,44.31,44.1864,44.2529,87406.0
2019-03-22 13:10:00,46.6,46.61,46.43,46.47,17304.0,44.2815,44.291,44.1199,44.1579,17304.0
2019-03-22 13:15:00,46.51,46.56,46.44,46.56,5390.0,44.1959,44.2434,44.1294,44.2434,5390.0
2019-03-22 13:20:00,46.43,46.47,46.4,46.47,21036.0,44.1199,44.1579,44.0914,44.1579,21036.0
2019-03-22 13:25:00,46.44,46.46,46.35,46.41,12252.0,44.1294,44.1484,44.0439,44.1009,12252.0
2019-03-22 13:30:00,46.46,46.59,46.46,46.5,5006.0,44.1484,44.2719,44.1484,44.1864,5006.0
2019-03-22 13:35:00,46.48,46.48,46.38,46.38,8804.0,44.1674,44.1674,44.0724,44.0724,8804.0
2019-03-22 13:40:00,46.44,46.49,46.42,46.48,4822.0,44.1294,44.1769,44.1104,44.1674,4822.0
2019-03-22 13:45:00,46.51,46.54,46.41,46.44,5900.0,44.1959,44.2244,44.1009,44.1294,5900.0
2019-03-22 13:50:00,46.38,46.4,46.33,46.36,7600.0,44.0724,44.0914,44.0249,44.0534,7600.0
2019-03-22 13:55:00,46.41,46.41,46.19,46.21,15552.0,44.1009,44.1009,43.8919,43.9109,15552.0
2019-03-22 14:00:00,46.29,46.5,46.29,46.49,21552.0,43.9869,44.1864,43.9869,44.1769,21552.0
2019-03-22 14:05:00,46.48,46.53,46.46,46.52,13582.0,44.1674,44.2149,44.1484,44.2054,13582.0
2019-03-22 14:10:00,46.54,46.66,46.54,46.63,24756.0,44.2244,44.3385,44.2244,44.31,24756.0
2019-03-22 14:15:00,46.66,46.92,46.66,46.77,66584.0,44.3385,44.5855,44.3385,44.443,66584.0
2019-03-22 14:20:00,46.8,46.88,46.77,46.84,16378.0,44.4715,44.5475,44.443,44.5095,16378.0
2019-03-22 14:25:00,46.83,46.88,46.82,46.83,11588.0,44.5,44.5475,44.4905,44.5,11588.0
2019-03-22 14:30:00,46.85,46.85,46.59,46.59,17828.0,44.519,44.519,44.2719,44.2719,17828.0
2019-03-22 14:35:00,46.59,46.7,46.59,46.7,3548.0,44.2719,44.3765,44.2719,44.3765,3548.0
2019-03-22 14:40:00,46.85,46.88,46.75,46.81,4294.0,44.519,44.5475,44.424,44.481,4294.0
2019-03-22 14:45:00,46.85,47.02,46.84,46.99,44136.0,44.519,44.6806,44.5095,44.652,44136.0
2019-03-22 14:50:00,46.94,47.13,46.94,46.99,35814.0,44.6045,44.7851,44.6045,44.652,35814.0
2019-03-22 14:55:00,47.05,47.1,47.04,47.04,6572.0,44.7091,44.7566,44.6996,44.6996,6572.0
2019-03-22 15:00:00,47.05,47.18,46.98,46.98,22874.0,44.7091,44.8326,44.6425,44.6425,22874.0
2019-03-22 15:05:00,46.95,47.04,46.93,46.95,17032.0,44.614,44.6996,44.595,44.614,17032.0
2019-03-22 15:10:00,46.98,46.98,46.76,46.79,22428.0,44.6425,44.6425,44.4335,44.462,22428.0
2019-03-22 15:15:00,46.78,46.88,46.67,46.8,23938.0,44.4525,44.5475,44.348,44.4715,23938.0
2019-03-22 15:20:00,46.75,46.85,46.74,46.84,5484.0,44.424,44.519,44.4145,44.5095,5484.0
2019-03-22 15:25:00,46.81,46.82,46.6,46.63,17318.0,44.481,44.4905,44.2815,44.31,17318.0
2019-03-22 15:30:00,46.56,46.58,46.3,46.3,49218.0,44.2434,44.2624,43.9964,43.9964,49218.0
2019-03-22 15:35:00,46.28,46.41,46.25,46.28,67852.0,43.9774,44.1009,43.9489,43.9774,67852.0
2019-03-22 15:40:00,46.27,46.29,46.13,46.15,40492.0,43.9679,43.9869,43.8348,43.8538,40492.0
2019-03-22 15:45:00,46.17,46.38,46.17,46.34,66052.0,43.8728,44.0724,43.8728,44.0344,66052.0
2019-03-22 15:50:00,46.34,46.34,46.13,46.16,51198.0,44.0344,44.0344,43.8348,43.8633,51198.0
2019-03-22 15:55:00,46.17,46.18,45.96,45.97,117742.0,43.8728,43.8823,43.6733,43.6828,117742.0
2019-03-25 09:30:00,45.81,46.05,45.69,46.05,135666.0,43.5308,43.7588,43.4167,43.7588,135666.0
2019-03-25 09:35:00,46.04,46.35,46.03,46.31,143736.0,43.7493,44.0439,43.7398,44.0059,143736.0
2019-03-25 09:40:00,46.31,46.31,45.8,45.8,74302.0,44.0059,44.0059,43.5213,43.5213,74302.0
2019-03-25 09:45:00,45.75,45.75,45.37,45.43,101378.0,43.4737,43.4737,43.1126,43.1697,101378.0
2019-03-25 09:50:00,45.49,45.67,45.44,45.52,62424.0,43.2267,43.3977,43.1792,43.2552,62424.0
2019-03-25 09:55:00,45.43,45.5,45.31,45.34,53638.0,43.1697,43.2362,43.0556,43.0841,53638.0
2019-03-25 10:00:00,45.35,45.49,45.28,45.38,42192.0,43.0936,43.2267,43.0271,43.1222,42192.0
2019-03-25 10:05:00,45.4,45.57,45.4,45.41,12350.0,43.1412,43.3027,43.1412,43.1507,12350.0
2019-03-25 10:10:00,45.32,45.4,45.22,45.29,37578.0,43.0651,43.1412,42.9701,43.0366,37578.0
2019-03-25 10:15:00,45.38,45.45,45.36,45.38,16576.0,43.1222,43.1887,43.1031,43.1222,16576.0
2019-03-25 10:20:00,45.35,45.46,45.34,45.45,21920.0,43.0936,43.1982,43.0841,43.1887,21920.0
2019-03-25 10:25:00,45.49,45.58,45.48,45.57,27250.0,43.2267,43.3122,43.2172,43.3027,27250.0
2019-03-25 10:30:00,45.55,45.77,45.55,45.64,27464.0,43.2837,43.4927,43.2837,43.3692,27464.0
2019-03-25 10:35:00,45.63,45.63,45.53,45.54,8692.0,43.3597,43.3597,43.2647,43.2742,8692.0
2019-03-25 10:40:00,45.52,45.64,45.52,45.63,4850.0,43.2552,43.3692,43.2552,43.3597,4850.0
2019-03-25 10:45:00,45.62,45.83,45.58,45.83,13216.0,43.3502,43.5498,43.3122,43.5498,13216.0
2019-03-25 10:50:00,45.88,46.19,45.88,46.1,35584.0,43.5973,43.8919,43.5973,43.8063,35584.0
2019-03-25 10:55:00,46.12,46.22,46.08,46.09,18606.0,43.8253,43.9204,43.7873,43.7968,18606.0
2019-03-25 11:00:00,46.1,46.15,46.0,46.07,16970.0,43.8063,43.8538,43.7113,43.7778,16970.0
2019-03-25 11:05:00,46.07,46.19,46.06,46.13,9064.0,43.7778,43.8919,43.7683,43.8348,9064.0
2019-03-25 11:10:00,46.12,46.19,46.06,46.19,8584.0,43.8253,43.8919,43.7683,43.8919,8584.0
2019-03-25 11:15:00,46.16,46.29,46.16,46.29,30606.0,43.8633,43.9869,43.8633,43.9869,30606.0
2019-03-25 11:20:00,46.31,46.38,46.23,46.26,48628.0,44.0059,44.0724,43.9299,43.9584,48628.0
2019-03-25 11:25:00,46.27,46.49,46.27,46.45,23914.0,43.9679,44.1769,43.9679,44.1389,23914.0
2019-03-25 11:30:00,46.39,46.45,46.33,46.34,31350.0,44.0819,44.1389,44.0249,44.0344,31350.0
2019-03-25 11:35:00,46.3,46.36,46.24,46.36,49258.0,43.9964,44.0534,43.9394,44.0534,49258.0
2019-03-25 11:40:00,46.32,46.32,46.13,46.14,48822.0,44.0154,44.0154,43.8348,43.8443,48822.0
2019-03-25 11:45:00,46.15,46.19,46.06,46.06,6718.0,43.8538,43.8919,43.7683,43.7683,6718.0
2019-03-25 11:50:00,46.02,46.1,46.01,46.1,4800.0,43.7303,43.8063,43.7208,43.8063,4800.0
2019-03-25 11:55:00,46.1,46.18,46.01,46.01,22600.0,43.8063,43.8823,43.7208,43.7208,22600.0
2019-03-25 12:00:00,45.94,46.02,45.91,46.02,6896.0,43.6543,43.7303,43.6258,43.7303,6896.0
2019-03-25 12:05:00,46.02,46.1,45.98,46.04,20848.0,43.7303,43.8063,43.6923,43.7493,20848.0
2019-03-25 12:10:00,46.02,46.12,46.02,46.06,4310.0,43.7303,43.8253,43.7303,43.7683,4310.0
2019-03-25 12:15:00,46.1,46.1,46.02,46.09,4400.0,43.8063,43.8063,43.7303,43.7968,4400.0
2019-03-25 12:20:00,46.1,46.18,46.1,46.18,5200.0,43.8063,43.8823,43.8063,43.8823,5200.0
2019-03-25 12:25:00,46.18,46.19,46.04,46.08,7716.0,43.8823,43.8919,43.7493,43.7873,7716.0
2019-03-25 12:30:00,46.07,46.07,45.85,45.87,16394.0,43.7778,43.7778,43.5688,43.5878,16394.0
2019-03-25 12:35:00,45.84,45.87,45.67,45.69,23540.0,43.5593,43.5878,43.3977,43.4167,23540.0
2019-03-25 12:40:00,45.65,45.65,45.55,45.58,18076.0,43.3787,43.3787,43.2837,43.3122,18076.0
2019-03-25 12:45:00,45.63,45.72,45.6,45.7,58292.0,43.3597,43.4452,43.3312,43.4262,58292.0
2019-03-25 12:50:00,45.73,45.79,45.71,45.79,15224.0,43.4547,43.5118,43.4357,43.5118,15224.0
2019-03-25 12:55:00,45.8,45.91,45.8,45.9,34846.0,43.5213,43.6258,43.5213,43.6163,34846.0
2019-03-25 13:00:00,45.8,45.84,45.76,45.76,1100.0,43.5213,43.5593,43.4832,43.4832,1100.0
2019-03-25 13:05:00,45.7,45.85,45.7,45.83,7036.0,43.4262,43.5688,43.4262,43.5498,7036.0
2019-03-25 13:10:00,45.87,46.09,45.85,46.03,11214.0,43.5878,43.7968,43.5688,43.7398,11214.0
2019-03-25 13:15:00,46.02,46.02,45.88,45.94,30636.0,43.7303,43.7303,43.5973,43.6543,30636.0
2019-03-25 13:20:00,45.92,46.01,45.77,45.91,35512.0,43.6353,43.7208,43.4927,43.6258,35512.0
2019-03-25 13:25:00,45.9,45.93,45.73,45.81,18286.0,43.6163,43.6448,43.4547,43.5308,18286.0
2019-03-25 13:30:00,45.8,45.84,45.69,45.77,24094.0,43.5213,43.5593,43.4167,43.4927,24094.0
2019-03-25 13:35:00,45.77,45.9,45.77,45.9,2090.0,43.4927,43.6163,43.4927,43.6163,2090.0
2019-03-25 13:40:00,45.82,45.82,45.73,45.76,9000.0,43.5403,43.5403,43.4547,43.4832,9000.0
2019-03-25 13:45:00,45.72,45.73,45.51,45.52,17276.0,43.4452,43.4547,43.2457,43.2552,17276.0
2019-03-25 13:50:00,45.58,45.6,45.5,45.5,7000.0,43.3122,43.3312,43.2362,43.2362,7000.0
2019-03-25 13:55:00,45.49,45.6,45.49,45.56,19598.0,43.2267,43.3312,43.2267,43.2932,19598.0
2019-03-25 14:00:00,45.6,45.67,45.59,45.59,10600.0,43.3312,43.3977,43.3217,43.3217,10600.0
2019-03-25 14:05:00,45.54,45.54,45.44,45.46,16656.0,43.2742,43.2742,43.1792,43.1982,16656.0
2019-03-25 14:10:00,45.49,45.58,45.42,45.54,34196.0,43.2267,43.3122,43.1602,43.2742,34196.0
2019-03-25 14:15:00,45.57,45.58,45.38,45.4,5768.0,43.3027,43.3122,43.1222,43.1412,5768.0
2019-03-25 14:20:00,45.43,45.46,45.34,45.34,12400.0,43.1697,43.1982,43.0841,43.0841,12400.0
2019-03-25 14:25:00,45.38,45.47,45.3,45.47,30448.0,43.1222,43.2077,43.0461,43.2077,30448.0
2019-03-25 14:30:00,45.47,45.64,45.47,45.57,23856.0,43.2077,43.3692,43.2077,43.3027,23856.0
2019-03-25 14:35:00,45.64,45.64,45.56,45.62,9616.0,43.3692,43.3692,43.2932,43.3502,9616.0
2019-03-25 14:40:00,45.62,45.79,45.6,45.77,26342.0,43.3502,43.5118,43.3312,43.4927,26342.0
2019-03-25 14:45:00,45.74,45.77,45.67,45.67,5730.0,43.4642,43.4927,43.3977,43.3977,5730.0
2019-03-25 14:50:00,45.66,45.69,45.65,45.69,4400.0,43.3882,43.4167,43.3787,43.4167,4400.0
2019-03-25 14:55:00,45.69,45.82,45.69,45.8,14250.0,43.4167,43.5403,43.4167,43.5213,14250.0
2019-03-25 15:00:00,45.86,45.88,45.7,45.76,11870.0,43.5783,43.5973,43.4262,43.4832,11870.0
2019-03-25 15:05:00,45.78,45.85,45.75,45.85,1890.0,43.5022,43.5688,43.4737,43.5688,1890.0
2019-03-25 15:10:00,45.84,46.05,45.84,46.02,20920.0,43.5593,43.7588,43.5593,43.7303,20920.0
2019-03-25 15:15:00,46.03,46.05,45.92,45.93,5444.0,43.7398,43.7588,43.6353,43.6448,5444.0
2019-03-25 15:20:00,45.89,46.05,45.89,46.02,36444.0,43.6068,43.7588,43.6068,43.7303,36444.0
2019-03-25 15:25:00,46.01,46.1,45.98,45.99,11200.0,43.7208,43.8063,43.6923,43.7018,11200.0
2019-03-25 15:30:00,46.0,46.0,45.95,45.97,10800.0,43.7113,43.7113,43.6638,43.6828,10800.0
2019-03-25 15:35:00,45.97,46.07,45.95,45.97,11282.0,43.6828,43.7778,43.6638,43.6828,11282.0
2019-03-25 15:40:00,46.0,46.08,45.95,46.05,11400.0,43.7113,43.7873,43.6638,43.7588,11400.0
2019-03-25 15:45:00,46.04,46.13,45.91,45.95,19134.0,43.7493,43.8348,43.6258,43.6638,19134.0
2019-03-25 15:50:00,45.93,46.06,45.92,46.05,23560.0,43.6448,43.7683,43.6353,43.7588,23560.0
2019-03-25 15:55:00,46.01,46.13,45.93,46.02,46060.0,43.7208,43.8348,43.6448,43.7303,46060.0
2019-03-26 09:30:00,47.06,47.24,47.06,47.2,112760.0,44.7186,44.8896,44.7186,44.8516,112760.0
2019-03-26 09:35:00,47.22,47.27,47.15,47.25,45588.0,44.8706,44.9181,44.8041,44.8991,45588.0
2019-03-26 09:40:00,47.27,47.34,47.22,47.34,29274.0,44.9181,44.9846,44.8706,44.9846,29274.0
2019-03-26 09:45:00,47.35,47.44,47.29,47.3,41654.0,44.9941,45.0797,44.9371,44.9466,41654.0
2019-03-26 09:50:00,47.31,47.33,47.21,47.31,27956.0,44.9561,44.9751,44.8611,44.9561,27956.0
2019-03-26 09:55:00,47.31,47.38,47.24,47.38,58656.0,44.9561,45.0226,44.8896,45.0226,58656.0
2019-03-26 10:00:00,47.37,47.38,47.19,47.2,74470.0,45.0131,45.0226,44.8421,44.8516,74470.0
2019-03-26 10:05:00,47.23,47.23,47.06,47.18,24248.0,44.8801,44.8801,44.7186,44.8326,24248.0
2019-03-26 10:10:00,47.09,47.22,47.09,47.21,9396.0,44.7471,44.8706,44.7471,44.8611,9396.0
2019-03-26 10:15:00,47.22,47.23,47.13,47.21,1640.0,44.8706,44.8801,44.7851,44.8611,1640.0
2019-03-26 10:20:00,47.29,47.29,47.12,47.2,39746.0,44.9371,44.9371,44.7756,44.8516,39746.0
2019-03-26 10:25:00,47.22,47.34,47.21,47.31,3152.0,44.8706,44.9846,44.8611,44.9561,3152.0
2019-03-26 10:30:00,47.3,47.3,47.14,47.18,9446.0,44.9466,44.9466,44.7946,44.8326,9446.0
2019-03-26 10:35:00,47.13,47.18,47.11,47.18,6942.0,44.7851,44.8326,44.7661,44.8326,6942.0
2019-03-26 10:40:00,47.18,47.24,47.17,47.17,4800.0,44.8326,44.8896,44.8231,44.8231,4800.0
2019-03-26 10:45:00,47.2,47.38,47.2,47.38,6078.0,44.8516,45.0226,44.8516,45.0226,6078.0
2019-03-26 10:50:00,47.38,47.45,47.34,47.4,22602.0,45.0226,45.0892,44.9846,45.0416,22602.0
2019-03-26 10:55:00,47.44,47.52,47.42,47.45,42040.0,45.0797,45.1557,45.0607,45.0892,42040.0
2019-03-26 11:00:00,47.45,47.52,47.44,47.46,8276.0,45.0892,45.1557,45.0797,45.0987,8276.0
2019-03-26 11:05:00,47.4,47.45,47.35,47.36,8640.0,45.0416,45.0892,44.9941,45.0036,8640.0
2019-03-26 11:10:00,47.37,47.37,47.3,47.31,9244.0,45.0131,45.0131,44.9466,44.9561,9244.0
2019-03-26 11:15:00,47.37,47.41,47.24,47.29,10400.0,45.0131,45.0512,44.8896,44.9371,10400.0
2019-03-26 11:20:00,47.28,47.35,47.2,47.26,13226.0,44.9276,44.9941,44.8516,44.9086,13226.0
2019-03-26 11:25:00,47.28,47.3,47.24,47.27,3000.0,44.9276,44.9466,44.8896,44.9181,3000.0
2019-03-26 11:30:00,47.25,47.25,47.18,47.19,2800.0,44.8991,44.8991,44.8326,44.8421,2800.0
2019-03-26 11:35:00,47.19,47.35,47.19,47.35,1574.0,44.8421,44.9941,44.8421,44.9941,1574.0
2019-03-26 11:40:00,47.38,47.38,47.3,47.3,6470.0,45.0226,45.0226,44.9466,44.9466,6470.0
2019-03-26 11:45:00,47.28,47.28,47.03,47.14,16702.0,44.9276,44.9276,44.6901,44.7946,16702.0
2019-03-26 11:50:00,47.06,47.06,46.79,46.89,39062.0,44.7186,44.7186,44.462,44.557,39062.0
2019-03-26 11:55:00,46.9,46.92,46.85,46.9,9346.0,44.5665,44.5855,44.519,44.5665,9346.0
2019-03-26 12:00:00,46.94,47.02,46.93,46.99,7544.0,44.6045,44.6806,44.595,44.652,7544.0
2019-03-26 12:05:00,46.98,46.98,46.92,46.94,4400.0,44.6425,44.6425,44.5855,44.6045,4400.0
2019-03-26 12:10:00,46.91,46.91,46.83,46.85,4900.0,44.576,44.576,44.5,44.519,4900.0
2019-03-26 12:15:00,46.91,46.91,46.91,46.91,200.0,44.576,44.576,44.576,44.576,200.0
2019-03-26 12:20:00,46.98,46.98,46.67,46.68,19894.0,44.6425,44.6425,44.348,44.3575,19894.0
2019-03-26 12:25:00,46.68,46.71,46.62,46.67,46920.0,44.3575,44.386,44.3005,44.348,46920.0
2019-03-26 12:30:00,46.67,46.73,46.63,46.63,83728.0,44.348,44.405,44.31,44.31,83728.0
2019-03-26 12:35:00,46.62,46.69,46.57,46.6,11702.0,44.3005,44.367,44.2529,44.2815,11702.0
2019-03-26 12:40:00,46.52,46.57,46.45,46.52,23546.0,44.2054,44.2529,44.1389,44.2054,23546.0
2019-03-26 12:45:00,46.49,46.51,46.47,46.49,4400.0,44.1769,44.1959,44.1579,44.1769,4400.0
2019-03-26 12:50:00,46.56,46.66,46.55,46.64,12656.0,44.2434,44.3385,44.2339,44.3195,12656.0
2019-03-26 12:55:00,46.66,46.68,46.58,46.65,10334.0,44.3385,44.3575,44.2624,44.329,10334.0
2019-03-26 13:00:00,46.65,46.68,46.63,46.63,19922.0,44.329,44.3575,44.31,44.31,19922.0
2019-03-26 13:05:00,46.59,46.66,46.59,46.63,3610.0,44.2719,44.3385,44.2719,44.31,3610.0
2019-03-26 13:10:00,46.67,46.72,46.67,46.72,26294.0,44.348,44.3955,44.348,44.3955,26294.0
2019-03-26 13:15:00,46.68,46.73,46.68,46.73,10426.0,44.3575,44.405,44.3575,44.405,10426.0
2019-03-26 13:20:00,46.68,46.7,46.65,46.66,3302.0,44.3575,44.3765,44.329,44.3385,3302.0
2019-03-26 13:25:00,46.6,46.6,46.54,46.57,8404.0,44.2815,44.2815,44.2244,44.2529,8404.0
2019-03-26 13:30:00,46.55,46.55,46.48,46.49,6966.0,44.2339,44.2339,44.1674,44.1769,6966.0
2019-03-26 13:35:00,46.45,46.45,46.35,46.37,15200.0,44.1389,44.1389,44.0439,44.0629,15200.0
2019-03-26 13:40:00,46.42,46.46,46.42,46.43,2000.0,44.1104,44.1484,44.1104,44.1199,2000.0
2019-03-26 13:45:00,46.45,46.48,46.43,46.47,2660.0,44.1389,44.1674,44.1199,44.1579,2660.0
2019-03-26 13:50:00,46.48,46.48,46.37,46.38,11100.0,44.1674,44.1674,44.0629,44.0724,11100.0
2019-03-26 13:55:00,46.37,46.37,46.27,46.3,39312.0,44.0629,44.0629,43.9679,43.9964,39312.0
2019-03-26 14:00:00,46.33,46.33,46.24,46.27,15920.0,44.0249,44.0249,43.9394,43.9679,15920.0
2019-03-26 14:05:00,46.29,46.38,46.27,46.3,16860.0,43.9869,44.0724,43.9679,43.9964,16860.0
2019-03-26 14:10:00,46.27,46.29,46.2,46.27,35944.0,43.9679,43.9869,43.9014,43.9679,35944.0
2019-03-26 14:15:00,46.3,46.38,46.29,46.38,10140.0,43.9964,44.0724,43.9869,44.0724,10140.0
2019-03-26 14:20:00,46.35,46.38,46.29,46.37,20632.0,44.0439,44.0724,43.9869,44.0629,20632.0
2019-03-26 14:25:00,46.36,46.36,46.24,46.25,32940.0,44.0534,44.0534,43.9394,43.9489,32940.0
2019-03-26 14:30:00,46.24,46.27,46.15,46.24,22588.0,43.9394,43.9679,43.8538,43.9394,22588.0
2019-03-26 14:35:00,46.23,46.37,46.23,46.34,15720.0,43.9299,44.0629,43.9299,44.0344,15720.0
2019-03-26 14:40:00,46.38,46.4,46.33,46.39,9244.0,44.0724,44.0914,44.0249,44.0819,9244.0
2019-03-26 14:45:00,46.4,46.47,46.4,46.43,13252.0,44.0914,44.1579,44.0914,44.1199,13252.0
2019-03-26 14:50:00,46.4,46.41,46.29,46.31,46980.0,44.0914,44.1009,43.9869,44.0059,46980.0
2019-03-26 14:55:00,46.27,46.52,46.26,46.52,19492.0,43.9679,44.2054,43.9584,44.2054,19492.0
2019-03-26 15:00:00,46.52,46.6,46.52,46.57,17788.0,44.2054,44.2815,44.2054,44.2529,17788.0
2019-03-26 15:05:00,46.52,46.58,46.49,46.57,4626.0,44.2054,44.2624,44.1769,44.2529,4626.0
2019-03-26 15:10:00,46.51,46.61,46.49,46.58,3412.0,44.1959,44.291,44.1769,44.2624,3412.0
2019-03-26 15:15:00,46.52,46.52,46.39,46.39,3534.0,44.2054,44.2054,44.0819,44.0819,3534.0
2019-03-26 15:20:00,46.45,46.46,46.38,46.38,45386.0,44.1389,44.1484,44.0724,44.0724,45386.0
2019-03-26 15:25:00,46.35,46.4,46.33,46.33,13030.0,44.0439,44.0914,44.0249,44.0249,13030.0
2019-03-26 15:30:00,46.32,46.39,46.24,46.35,6196.0,44.0154,44.0819,43.9394,44.0439,6196.0
2019-03-26 15:35:00,46.45,46.47,46.35,46.38,10100.0,44.1389,44.1579,44.0439,44.0724,10100.0
2019-03-26 15:40:00,46.34,46.44,46.34,46.35,6300.0,44.0344,44.1294,44.0344,44.0439,6300.0
2019-03-26 15:45:00,46.34,46.49,46.3,46.44,24480.0,44.0344,44.1769,43.9964,44.1294,24480.0
2019-03-26 15:50:00,46.41,46.54,46.41,46.51,20232.0,44.1009,44.2244,44.1009,44.1959,20232.0
2019-03-26 15:55:00,46.54,46.8,46.54,46.76,72586.0,44.2244,44.4715,44.2244,44.4335,72586.0
2019-03-27 09:30:00,46.88,47.31,46.88,47.23,94676.0,44.5475,44.9561,44.5475,44.8801,94676.0
2019-03-27 09:35:00,47.24,47.31,47.13,47.16,79860.0,44.8896,44.9561,44.7851,44.8136,79860.0
2019-03-27 09:40:00,47.19,47.24,47.09,47.1,77484.0,44.8421,44.8896,44.7471,44.7566,77484.0
2019-03-27 09:45:00,47.11,47.11,46.91,46.92,44402.0,44.7661,44.7661,44.576,44.5855,44402.0
2019-03-27 09:50:00,46.97,47.1,46.9,46.9,18300.0,44.633,44.7566,44.5665,44.5665,18300.0
2019-03-27 09:55:00,46.86,46.86,46.65,46.72,37834.0,44.5285,44.5285,44.329,44.3955,37834.0
2019-03-27 10:00:00,46.73,46.8,46.63,46.74,91362.0,44.405,44.4715,44.31,44.4145,91362.0
2019-03-27 10:05:00,46.71,46.85,46.7,46.78,15838.0,44.386,44.519,44.3765,44.4525,15838.0
2019-03-27 10:10:00,46.81,46.97,46.77,46.96,17200.0,44.481,44.633,44.443,44.6235,17200.0
2019-03-27 10:15:00,46.97,47.06,46.92,47.06,10982.0,44.633,44.7186,44.5855,44.7186,10982.0
2019-03-27 10:20:00,47.06,47.17,46.99,47.16,49670.0,44.7186,44.8231,44.652,44.8136,49670.0
2019-03-27 10:25:00,47.17,47.17,47.02,47.06,29072.0,44.8231,44.8231,44.6806,44.7186,29072.0
2019-03-27 10:30:00,47.1,47.1,46.95,46.97,8300.0,44.7566,44.7566,44.614,44.633,8300.0
2019-03-27 10:35:00,46.97,46.97,46.8,46.82,11500.0,44.633,44.633,44.4715,44.4905,11500.0
2019-03-27 10:40:00,46.74,46.77,46.48,46.52,45390.0,44.4145,44.443,44.1674,44.2054,45390.0
2019-03-27 10:45:00,46.5,46.54,46.38,46.45,14172.0,44.1864,44.2244,44.0724,44.1389,14172.0
2019-03-27 10:50:00,46.41,46.49,46.33,46.42,33920.0,44.1009,44.1769,44.0249,44.1104,33920.0
2019-03-27 10:55:00,46.4,46.52,46.4,46.49,12118.0,44.0914,44.2054,44.0914,44.1769,12118.0
2019-03-27 11:00:00,46.53,46.59,46.37,46.37,7196.0,44.2149,44.2719,44.0629,44.0629,7196.0
2019-03-27 11:05:00,46.37,46.51,46.35,46.48,13318.0,44.0629,44.1959,44.0439,44.1674,13318.0
2019-03-27 11:10:00,46.45,46.48,46.22,46.23,54630.0,44.1389,44.1674,43.9204,43.9299,54630.0
2019-03-27 11:15:00,46.22,46.24,46.04,46.08,27272.0,43.9204,43.9394,43.7493,43.7873,27272.0
2019-03-27 11:20:00,46.05,46.13,46.03,46.13,45924.0,43.7588,43.8348,43.7398,43.8348,45924.0
2019-03-27 11:25:00,46.16,46.18,45.93,45.93,44484.0,43.8633,43.8823,43.6448,43.6448,44484.0
2019-03-27 11:30:00,45.91,46.02,45.74,45.77,48586.0,43.6258,43.7303,43.4642,43.4927,48586.0
2019-03-27 11:35:00,45.74,45.82,45.67,45.77,39666.0,43.4642,43.5403,43.3977,43.4927,39666.0
2019-03-27 11:40:00,45.77,45.77,45.52,45.53,50592.0,43.4927,43.4927,43.2552,43.2647,50592.0
2019-03-27 11:45:00,45.58,45.66,45.55,45.58,27854.0,43.3122,43.3882,43.2837,43.3122,27854.0
2019-03-27 11:50:00,45.52,45.67,45.49,45.6,46558.0,43.2552,43.3977,43.2267,43.3312,46558.0
2019-03-27 11:55:00,45.57,45.76,45.57,45.7,23568.0,43.3027,43.4832,43.3027,43.4262,23568.0
2019-03-27 12:00:00,45.69,45.92,45.62,45.92,30042.0,43.4167,43.6353,43.3502,43.6353,30042.0
2019-03-27 12:05:00,45.88,45.9,45.78,45.79,8900.0,43.5973,43.6163,43.5022,43.5118,8900.0
2019-03-27 12:10:00,45.77,45.87,45.71,45.76,10400.0,43.4927,43.5878,43.4357,43.4832,10400.0
2019-03-27 12:15:00,45.72,45.8,45.72,45.77,10330.0,43.4452,43.5213,43.4452,43.4927,10330.0
2019-03-27 12:20:00,45.86,45.96,45.82,45.87,21218.0,43.5783,43.6733,43.5403,43.5878,21218.0
2019-03-27 12:25:00,45.94,46.02,45.94,45.98,10272.0,43.6543,43.7303,43.6543,43.6923,10272.0
2019-03-27 12:30:00,45.99,46.08,45.98,46.03,17194.0,43.7018,43.7873,43.6923,43.7398,17194.0
2019-03-27 12:35:00,46.04,46.07,45.98,45.99,7220.0,43.7493,43.7778,43.6923,43.7018,7220.0
2019-03-27 12:40:00,45.98,46.07,45.95,46.07,852.0,43.6923,43.7778,43.6638,43.7778,852.0
2019-03-27 12:45:00,46.13,46.13,46.03,46.1,40864.0,43.8348,43.8348,43.7398,43.8063,40864.0
2019-03-27 12:50:00,46.05,46.16,46.02,46.12,11286.0,43.7588,43.8633,43.7303,43.8253,11286.0
2019-03-27 12:55:00,46.09,46.1,46.02,46.02,2912.0,43.7968,43.8063,43.7303,43.7303,2912.0
2019-03-27 13:00:00,45.98,46.02,45.88,45.9,34390.0,43.6923,43.7303,43.5973,43.6163,34390.0
2019-03-27 13:05:00,45.97,45.97,45.88,45.88,1600.0,43.6828,43.6828,43.5973,43.5973,1600.0
2019-03-27 13:10:00,45.88,46.35,45.88,46.34,21488.0,43.5973,44.0439,43.5973,44.0344,21488.0
2019-03-27 13:15:00,46.29,46.4,46.23,46.3,44000.0,43.9869,44.0914,43.9299,43.9964,44000.0
2019-03-27 13:20:00,46.29,46.39,46.29,46.33,16448.0,43.9869,44.0819,43.9869,44.0249,16448.0
2019-03-27 13:25:00,46.36,46.45,46.36,46.37,11158.0,44.0534,44.1389,44.0534,44.0629,11158.0
2019-03-27 13:30:00,46.42,46.42,46.35,46.35,6124.0,44.1104,44.1104,44.0439,44.0439,6124.0
2019-03-27 13:35:00,46.33,46.35,46.27,46.35,5800.0,44.0249,44.0439,43.9679,44.0439,5800.0
2019-03-27 13:40:00,46.4,46.46,46.4,46.46,10960.0,44.0914,44.1484,44.0914,44.1484,10960.0
2019-03-27 13:45:00,46.48,46.5,46.4,46.44,36974.0,44.1674,44.1864,44.0914,44.1294,36974.0
2019-03-27 13:50:00,46.44,46.51,46.44,46.49,4192.0,44.1294,44.1959,44.1294,44.1769,4192.0
2019-03-27 13:55:00,46.51,46.51,46.42,46.42,2000.0,44.1959,44.1959,44.1104,44.1104,2000.0
2019-03-27 14:00:00,46.44,46.71,46.42,46.66,20630.0,44.1294,44.386,44.1104,44.3385,20630.0
2019-03-27 14:05:00,46.66,46.66,46.56,46.61,5600.0,44.3385,44.3385,44.2434,44.291,5600.0
2019-03-27 14:10:00,46.6,46.73,46.6,46.71,13222.0,44.2815,44.405,44.2815,44.386,13222.0
2019-03-27 14:15:00,46.7,46.71,46.53,46.54,14006.0,44.3765,44.386,44.2149,44.2244,14006.0
2019-03-27 14:20:00,46.53,46.56,46.45,46.55,2200.0,44.2149,44.2434,44.1389,44.2339,2200.0
2019-03-27 14:25:00,46.56,46.57,46.49,46.57,4400.0,44.2434,44.2529,44.1769,44.2529,4400.0
2019-03-27 14:30:00,46.58,46.69,46.58,46.58,7900.0,44.2624,44.367,44.2624,44.2624,7900.0
2019-03-27 14:35:00,46.62,46.62,46.39,46.39,22472.0,44.3005,44.3005,44.0819,44.0819,22472.0
2019-03-27 14:40:00,46.49,46.49,46.42,46.44,3474.0,44.1769,44.1769,44.1104,44.1294,3474.0
2019-03-27 14:45:00,46.49,46.49,46.46,46.46,1400.0,44.1769,44.1769,44.1484,44.1484,1400.0
2019-03-27 14:50:00,46.56,46.62,46.55,46.62,2000.0,44.2434,44.3005,44.2339,44.3005,2000.0
2019-03-27 14:55:00,46.62,46.63,46.49,46.49,4738.0,44.3005,44.31,44.1769,44.1769,4738.0
2019-03-27 15:00:00,46.59,46.59,46.41,46.41,4800.0,44.2719,44.2719,44.1009,44.1009,4800.0
2019-03-27 15:05:00,46.49,46.52,46.48,46.49,3800.0,44.1769,44.2054,44.1674,44.1769,3800.0
2019-03-27 15:10:00,46.5,46.54,46.41,46.48,7000.0,44.1864,44.2244,44.1009,44.1674,7000.0
2019-03-27 15:15:00,46.5,46.53,46.45,46.53,3460.0,44.1864,44.2149,44.1389,44.2149,3460.0
2019-03-27 15:20:00,46.55,46.62,46.54,46.62,1806.0,44.2339,44.3005,44.2244,44.3005,1806.0
2019-03-27 15:25:00,46.58,46.68,46.56,46.68,5270.0,44.2624,44.3575,44.2434,44.3575,5270.0
2019-03-27 15:30:00,46.69,46.86,46.69,46.77,42834.0,44.367,44.5285,44.367,44.443,42834.0
2019-03-27 15:35:00,46.82,46.84,46.77,46.77,6824.0,44.4905,44.5095,44.443,44.443,6824.0
2019-03-27 15:40:00,46.77,46.81,46.73,46.74,28432.0,44.443,44.481,44.405,44.4145,28432.0
2019-03-27 15:45:00,46.73,46.84,46.73,46.73,40950.0,44.405,44.5095,44.405,44.405,40950.0
2019-03-27 15:50:00,46.75,46.76,46.54,46.54,34066.0,44.424,44.4335,44.2244,44.2244,34066.0
2019-03-27 15:55:00,46.54,46.6,46.48,46.57,49392.0,44.2244,44.2815,44.1674,44.2529,49392.0
2019-03-28 09:30:00,47.01,47.2,46.79,46.85,90712.0,44.6711,44.8516,44.462,44.519,90712.0
2019-03-28 09:35:00,46.87,46.96,46.83,46.87,80882.0,44.538,44.6235,44.5,44.538,80882.0
2019-03-28 09:40:00,46.88,46.97,46.76,46.97,10790.0,44.5475,44.633,44.4335,44.633,10790.0
2019-03-28 09:45:00,46.9,46.98,46.9,46.92,30658.0,44.5665,44.6425,44.5665,44.5855,30658.0
2019-03-28 09:50:00,46.94,46.94,46.71,46.71,11488.0,44.6045,44.6045,44.386,44.386,11488.0
2019-03-28 09:55:00,46.85,46.92,46.79,46.92,6350.0,44.519,44.5855,44.462,44.5855,6350.0
2019-03-28 10:00:00,46.95,47.11,46.9,47.09,24470.0,44.614,44.7661,44.5665,44.7471,24470.0
2019-03-28 10:05:00,47.07,47.1,47.02,47.1,10092.0,44.7281,44.7566,44.6806,44.7566,10092.0
2019-03-28 10:10:00,47.1,47.12,46.98,47.01,12982.0,44.7566,44.7756,44.6425,44.6711,12982.0
2019-03-28 10:15:00,47.01,47.01,46.89,46.91,4800.0,44.6711,44.6711,44.557,44.576,4800.0
2019-03-28 10:20:00,46.96,47.03,46.94,47.03,5276.0,44.6235,44.6901,44.6045,44.6901,5276.0
2019-03-28 10:25:00,47.01,47.02,46.96,46.99,9472.0,44.6711,44.6806,44.6235,44.652,9472.0
2019-03-28 10:30:00,47.04,47.12,47.0,47.12,57244.0,44.6996,44.7756,44.6615,44.7756,57244.0
2019-03-28 10:35:00,47.06,47.1,46.98,46.98,7864.0,44.7186,44.7566,44.6425,44.6425,7864.0
2019-03-28 10:40:00,46.93,47.02,46.9,46.98,11368.0,44.595,44.6806,44.5665,44.6425,11368.0
2019-03-28 10:45:00,46.96,46.96,46.88,46.93,5160.0,44.6235,44.6235,44.5475,44.595,5160.0
2019-03-28 10:50:00,46.85,46.86,46.76,46.81,11290.0,44.519,44.5285,44.4335,44.481,11290.0
2019-03-28 10:55:00,46.84,46.93,46.79,46.79,11936.0,44.5095,44.595,44.462,44.462,11936.0
2019-03-28 11:00:00,46.8,46.84,46.62,46.64,25892.0,44.4715,44.5095,44.3005,44.3195,25892.0
2019-03-28 11:05:00,46.65,46.65,46.56,46.64,83348.0,44.329,44.329,44.2434,44.3195,83348.0
2019-03-28 11:10:00,46.63,46.74,46.62,46.7,14132.0,44.31,44.4145,44.3005,44.3765,14132.0
2019-03-28 11:15:00,46.63,46.64,46.59,46.59,9246.0,44.31,44.3195,44.2719,44.2719,9246.0
2019-03-28 11:20:00,46.56,46.56,46.44,46.49,82372.0,44.2434,44.2434,44.1294,44.1769,82372.0
2019-03-28 11:25:00,46.47,46.5,46.35,46.35,23754.0,44.1579,44.1864,44.0439,44.0439,23754.0
2019-03-28 11:30:00,46.34,46.49,46.34,46.44,18486.0,44.0344,44.1769,44.0344,44.1294,18486.0
2019-03-28 11:35:00,46.44,46.53,46.41,46.48,8984.0,44.1294,44.2149,44.1009,44.1674,8984.0
2019-03-28 11:40:00,46.42,46.44,46.38,46.44,3514.0,44.1104,44.1294,44.0724,44.1294,3514.0
2019-03-28 11:45:00,46.38,46.61,46.38,46.6,13350.0,44.0724,44.291,44.0724,44.2815,13350.0
2019-03-28 11:50:00,46.62,46.65,46.41,46.44,18104.0,44.3005,44.329,44.1009,44.1294,18104.0
2019-03-28 11:55:00,46.45,46.51,46.45,46.48,4304.0,44.1389,44.1959,44.1389,44.1674,4304.0
2019-03-28 12:00:00,46.58,46.58,46.51,46.51,10500.0,44.2624,44.2624,44.1959,44.1959,10500.0
2019-03-28 12:05:00,46.59,46.59,46.59,46.59,320.0,44.2719,44.2719,44.2719,44.2719,320.0
2019-03-28 12:10:00,46.42,46.42,46.29,46.32,11230.0,44.1104,44.1104,43.9869,44.0154,11230.0
2019-03-28 12:15:00,46.31,46.42,46.27,46.42,8422.0,44.0059,44.1104,43.9679,44.1104,8422.0
2019-03-28 12:20:00,46.48,46.53,46.48,46.52,4000.0,44.1674,44.2149,44.1674,44.2054,4000.0
2019-03-28 12:25:00,46.44,46.55,46.44,46.55,2600.0,44.1294,44.2339,44.1294,44.2339,2600.0
2019-03-28 12:30:00,46.54,46.58,46.47,46.47,4124.0,44.2244,44.2624,44.1579,44.1579,4124.0
2019-03-28 12:35:00,46.48,46.6,46.47,46.6,64462.0,44.1674,44.2815,44.1579,44.2815,64462.0
2019-03-28 12:40:00,46.6,46.62,46.55,46.62,4000.0,44.2815,44.3005,44.2339,44.3005,4000.0
2019-03-28 12:45:00,46.59,46.59,46.52,46.55,2600.0,44.2719,44.2719,44.2054,44.2339,2600.0
2019-03-28 12:50:00,46.6,46.67,46.6,46.62,1684.0,44.2815,44.348,44.2815,44.3005,1684.0
2019-03-28 12:55:00,46.69,46.69,46.65,46.66,1600.0,44.367,44.367,44.329,44.3385,1600.0
2019-03-28 13:00:00,46.69,46.75,46.69,46.72,9800.0,44.367,44.424,44.367,44.3955,9800.0
2019-03-28 13:05:00,46.68,46.68,46.63,46.64,3924.0,44.3575,44.3575,44.31,44.3195,3924.0
2019-03-28 13:10:00,46.66,46.7,46.66,46.7,18960.0,44.3385,44.3765,44.3385,44.3765,18960.0
2019-03-28 13:15:00,46.69,46.71,46.68,46.71,1400.0,44.367,44.386,44.3575,44.386,1400.0
2019-03-28 13:20:00,46.72,46.74,46.72,46.73,11904.0,44.3955,44.4145,44.3955,44.405,11904.0
2019-03-28 13:25:00,46.69,46.72,46.68,46.72,1374.0,44.367,44.3955,44.3575,44.3955,1374.0
2019-03-28 13:30:00,46.73,46.83,46.73,46.79,12156.0,44.405,44.5,44.405,44.462,12156.0
2019-03-28 13:35:00,46.77,46.77,46.74,46.77,7954.0,44.443,44.443,44.4145,44.443,7954.0
2019-03-28 13:40:00,46.74,46.75,46.72,46.74,29520.0,44.4145,44.424,44.3955,44.4145,29520.0
2019-03-28 13:45:00,46.79,46.8,46.79,46.79,832.0,44.462,44.4715,44.462,44.462,832.0
2019-03-28 13:50:00,46.81,46.81,46.78,46.79,1522.0,44.481,44.481,44.4525,44.462,1522.0
2019-03-28 13:55:00,46.85,46.87,46.84,46.87,6646.0,44.519,44.538,44.5095,44.538,6646.0
2019-03-28 14:00:00,46.88,46.88,46.85,46.85,3800.0,44.5475,44.5475,44.519,44.519,3800.0
2019-03-28 14:05:00,46.88,46.88,46.81,46.81,1226.0,44.5475,44.5475,44.481,44.481,1226.0
2019-03-28 14:10:00,46.81,46.9,46.81,46.89,4300.0,44.481,44.5665,44.481,44.557,4300.0
2019-03-28 14:15:00,46.86,46.86,46.85,46.85,1200.0,44.5285,44.5285,44.519,44.519,1200.0
2019-03-28 14:20:00,46.84,46.87,46.8,46.85,2878.0,44.5095,44.538,44.4715,44.519,2878.0
2019-03-28 14:25:00,46.85,46.87,46.83,46.87,2034.0,44.519,44.538,44.5,44.538,2034.0
2019-03-28 14:30:00,46.84,46.84,46.79,46.79,5138.0,44.5095,44.5095,44.462,44.462,5138.0
2019-03-28 14:35:00,46.76,46.81,46.76,46.81,1820.0,44.4335,44.481,44.4335,44.481,1820.0
2019-03-28 14:40:00,46.8,46.82,46.8,46.8,3800.0,44.4715,44.4905,44.4715,44.4715,3800.0
2019-03-28 14:45:00,46.85,46.85,46.75,46.76,1000.0,44.519,44.519,44.424,44.4335,1000.0
2019-03-28 14:50:00,46.76,46.81,46.73,46.79,5166.0,44.4335,44.481,44.405,44.462,5166.0
2019-03-28 14:55:00,46.83,46.88,46.83,46.88,4914.0,44.5,44.5475,44.5,44.5475,4914.0
2019-03-28 15:00:00,46.87,47.0,46.85,46.95,16156.0,44.538,44.6615,44.519,44.614,16156.0
2019-03-28 15:05:00,46.94,46.94,46.92,46.93,6796.0,44.6045,44.6045,44.5855,44.595,6796.0
2019-03-28 15:10:00,46.94,47.0,46.93,46.99,21992.0,44.6045,44.6615,44.595,44.652,21992.0
2019-03-28 15:15:00,46.99,47.02,46.94,46.95,14888.0,44.652,44.6806,44.6045,44.614,14888.0
2019-03-28 15:20:00,46.94,46.96,46.94,46.96,1288.0,44.6045,44.6235,44.6045,44.6235,1288.0
2019-03-28 15:25:00,46.98,47.04,46.95,46.97,4586.0,44.6425,44.6996,44.614,44.633,4586.0
2019-03-28 15:30:00,47.01,47.02,46.95,47.02,4060.0,44.6711,44.6806,44.614,44.6806,4060.0
2019-03-28 15:35:00,47.01,47.08,47.01,47.02,16640.0,44.6711,44.7376,44.6711,44.6806,16640.0
2019-03-28 15:40:00,47.02,47.09,47.02,47.08,29718.0,44.6806,44.7471,44.6806,44.7376,29718.0
2019-03-28 15:45:00,47.09,47.1,46.99,46.99,29902.0,44.7471,44.7566,44.652,44.652,29902.0
2019-03-28 15:50:00,46.98,47.06,46.94,47.05,57344.0,44.6425,44.7186,44.6045,44.7091,57344.0
2019-03-28 15:55:00,47.06,47.12,47.02,47.02,76754.0,44.7186,44.7756,44.6806,44.6806,76754.0
2019-03-29 09:30:00,47.87,47.98,47.69,47.71,162058.0,45.4883,45.5928,45.3172,45.3362,162058.0
2019-03-29 09:35:00,47.72,47.74,47.62,47.65,46440.0,45.3457,45.3647,45.2507,45.2792,46440.0
2019-03-29 09:40:00,47.67,47.67,47.48,47.61,47936.0,45.2982,45.2982,45.1177,45.2412,47936.0
2019-03-29 09:45:00,47.59,47.65,47.49,47.51,11790.0,45.2222,45.2792,45.1272,45.1462,11790.0
2019-03-29 09:50:00,47.47,47.64,47.46,47.64,13150.0,45.1082,45.2697,45.0987,45.2697,13150.0
2019-03-29 09:55:00,47.63,47.69,47.59,47.67,57726.0,45.2602,45.3172,45.2222,45.2982,57726.0
2019-03-29 10:00:00,47.72,47.77,47.65,47.77,25844.0,45.3457,45.3932,45.2792,45.3932,25844.0
2019-03-29 10:05:00,47.75,47.76,47.61,47.74,9500.0,45.3742,45.3837,45.2412,45.3647,9500.0
2019-03-29 10:10:00,47.76,47.76,47.64,47.76,7594.0,45.3837,45.3837,45.2697,45.3837,7594.0
2019-03-29 10:15:00,47.7,47.77,47.7,47.71,13082.0,45.3267,45.3932,45.3267,45.3362,13082.0
2019-03-29 10:20:00,47.72,47.72,47.58,47.62,12808.0,45.3457,45.3457,45.2127,45.2507,12808.0
2019-03-29 10:25:00,47.63,47.84,47.63,47.84,4300.0,45.2602,45.4598,45.2602,45.4598,4300.0
2019-03-29 10:30:00,47.84,47.84,47.72,47.75,7996.0,45.4598,45.4598,45.3457,45.3742,7996.0
2019-03-29 10:35:00,47.71,47.74,47.64,47.74,13330.0,45.3362,45.3647,45.2697,45.3647,13330.0
2019-03-29 10:40:00,47.7,47.7,47.47,47.47,28130.0,45.3267,45.3267,45.1082,45.1082,28130.0
2019-03-29 10:45:00,47.45,47.59,47.38,47.5,37480.0,45.0892,45.2222,45.0226,45.1367,37480.0
2019-03-29 10:50:00,47.47,47.48,47.35,47.35,22974.0,45.1082,45.1177,44.9941,44.9941,22974.0
2019-03-29 10:55:00,47.41,47.52,47.41,47.52,14908.0,45.0512,45.1557,45.0512,45.1557,14908.0
2019-03-29 11:00:00,47.59,47.8,47.59,47.77,66356.0,45.2222,45.4217,45.2222,45.3932,66356.0
2019-03-29 11:05:00,47.76,47.84,47.73,47.75,12940.0,45.3837,45.4598,45.3552,45.3742,12940.0
2019-03-29 11:10:00,47.75,47.78,47.68,47.68,15136.0,45.3742,45.4027,45.3077,45.3077,15136.0
2019-03-29 11:15:00,47.74,47.8,47.73,47.78,10070.0,45.3647,45.4217,45.3552,45.4027,10070.0
2019-03-29 11:20:00,47.7,47.74,47.67,47.74,1272.0,45.3267,45.3647,45.2982,45.3647,1272.0
2019-03-29 11:25:00,47.73,47.76,47.72,47.74,5680.0,45.3552,45.3837,45.3457,45.3647,5680.0
2019-03-29 11:30:00,47.79,47.88,47.75,47.82,32792.0,45.4122,45.4978,45.3742,45.4408,32792.0
2019-03-29 11:35:00,47.82,47.95,47.79,47.95,85796.0,45.4408,45.5643,45.4122,45.5643,85796.0
2019-03-29 11:40:00,47.92,47.94,47.84,47.86,11262.0,45.5358,45.5548,45.4598,45.4788,11262.0
2019-03-29 11:45:00,47.85,47.9,47.81,47.86,12400.0,45.4693,45.5168,45.4312,45.4788,12400.0
2019-03-29 11:50:00,47.86,47.88,47.84,47.85,4000.0,45.4788,45.4978,45.4598,45.4693,4000.0
2019-03-29 11:55:00,47.85,47.88,47.8,47.8,4694.0,45.4693,45.4978,45.4217,45.4217,4694.0
2019-03-29 12:00:00,47.74,47.74,47.63,47.69,6114.0,45.3647,45.3647,45.2602,45.3172,6114.0
2019-03-29 12:05:00,47.67,47.68,47.57,47.62,5824.0,45.2982,45.3077,45.2032,45.2507,5824.0
2019-03-29 12:10:00,47.61,47.7,47.6,47.62,35826.0,45.2412,45.3267,45.2317,45.2507,35826.0
2019-03-29 12:15:00,47.6,47.69,47.6,47.68,1410.0,45.2317,45.3172,45.2317,45.3077,1410.0
2019-03-29 12:20:00,47.75,47.8,47.74,47.8,11690.0,45.3742,45.4217,45.3647,45.4217,11690.0
2019-03-29 12:25:00,47.82,47.85,47.82,47.85,1106.0,45.4408,45.4693,45.4408,45.4693,1106.0
2019-03-29 12:30:00,47.84,47.9,47.81,47.9,4954.0,45.4598,45.5168,45.4312,45.5168,4954.0
2019-03-29 12:35:00,47.89,47.95,47.89,47.91,15256.0,45.5073,45.5643,45.5073,45.5263,15256.0
2019-03-29 12:40:00,47.93,47.93,47.84,47.84,3572.0,45.5453,45.5453,45.4598,45.4598,3572.0
2019-03-29 12:45:00,47.85,47.85,47.85,47.85,400.0,45.4693,45.4693,45.4693,45.4693,400.0
2019-03-29 12:50:00,47.88,47.88,47.8,47.86,1798.0,45.4978,45.4978,45.4217,45.4788,1798.0
2019-03-29 12:55:00,47.85,47.92,47.83,47.91,8000.0,45.4693,45.5358,45.4503,45.5263,8000.0
2019-03-29 13:00:00,47.92,47.92,47.88,47.91,19900.0,45.5358,45.5358,45.4978,45.5263,19900.0
2019-03-29 13:05:00,47.85,47.88,47.84,47.88,4616.0,45.4693,45.4978,45.4598,45.4978,4616.0
2019-03-29 13:10:00,47.89,47.89,47.84,47.88,1000.0,45.5073,45.5073,45.4598,45.4978,1000.0
2019-03-29 13:15:00,47.8,47.81,47.79,47.81,800.0,45.4217,45.4312,45.4122,45.4312,800.0
2019-03-29 13:20:00,47.79,47.84,47.74,47.84,2450.0,45.4122,45.4598,45.3647,45.4598,2450.0
2019-03-29 13:25:00,47.85,47.88,47.85,47.88,5700.0,45.4693,45.4978,45.4693,45.4978,5700.0
2019-03-29 13:30:00,47.8,47.81,47.8,47.8,4264.0,45.4217,45.4312,45.4217,45.4217,4264.0
2019-03-29 13:35:00,47.82,47.82,47.77,47.77,4264.0,45.4408,45.4408,45.3932,45.3932,4264.0
2019-03-29 13:40:00,47.82,47.93,47.82,47.92,8012.0,45.4408,45.5453,45.4408,45.5358,8012.0
2019-03-29 13:45:00,47.89,47.9,47.84,47.9,6000.0,45.5073,45.5168,45.4598,45.5168,6000.0
2019-03-29 13:50:00,47.87,47.88,47.87,47.87,3900.0,45.4883,45.4978,45.4883,45.4883,3900.0
2019-03-29 13:55:00,47.83,47.88,47.83,47.87,5726.0,45.4503,45.4978,45.4503,45.4883,5726.0
2019-03-29 14:00:00,47.85,47.95,47.84,47.95,20126.0,45.4693,45.5643,45.4598,45.5643,20126.0
2019-03-29 14:05:00,47.95,47.96,47.9,47.92,7384.0,45.5643,45.5738,45.5168,45.5358,7384.0
2019-03-29 14:10:00,47.94,47.96,47.92,47.96,11000.0,45.5548,45.5738,45.5358,45.5738,11000.0
2019-03-29 14:15:00,47.96,47.97,47.9,47.9,4288.0,45.5738,45.5833,45.5168,45.5168,4288.0
2019-03-29 14:20:00,47.9,47.93,47.88,47.91,8186.0,45.5168,45.5453,45.4978,45.5263,8186.0
2019-03-29 14:25:00,47.9,47.95,47.9,47.93,4000.0,45.5168,45.5643,45.5168,45.5453,4000.0
2019-03-29 14:30:00,47.91,47.93,47.9,47.9,14050.0,45.5263,45.5453,45.5168,45.5168,14050.0
2019-03-29 14:35:00,47.9,47.91,47.88,47.88,6840.0,45.5168,45.5263,45.4978,45.4978,6840.0
2019-03-29 14:40:00,47.87,47.91,47.78,47.88,75826.0,45.4883,45.5263,45.4027,45.4978,75826.0
2019-03-29 14:45:00,47.85,47.9,47.84,47.9,4024.0,45.4693,45.5168,45.4598,45.5168,4024.0
2019-03-29 14:50:00,47.93,48.11,47.93,48.1,26990.0,45.5453,45.7163,45.5453,45.7068,26990.0
2019-03-29 14:55:00,48.13,48.13,48.07,48.1,13664.0,45.7353,45.7353,45.6783,45.7068,13664.0
2019-03-29 15:00:00,48.11,48.18,48.1,48.12,22680.0,45.7163,45.7828,45.7068,45.7258,22680.0
2019-03-29 15:05:00,48.1,48.1,48.04,48.05,25568.0,45.7068,45.7068,45.6498,45.6593,25568.0
2019-03-29 15:10:00,48.07,48.08,47.98,47.98,12378.0,45.6783,45.6878,45.5928,45.5928,12378.0
2019-03-29 15:15:00,47.96,48.02,47.94,47.98,7802.0,45.5738,45.6308,45.5548,45.5928,7802.0
2019-03-29 15:20:00,47.98,47.98,47.91,47.92,29020.0,45.5928,45.5928,45.5263,45.5358,29020.0
2019-03-29 15:25:00,47.88,47.96,47.85,47.9,19750.0,45.4978,45.5738,45.4693,45.5168,19750.0
2019-03-29 15:30:00,47.9,48.0,47.87,48.0,12786.0,45.5168,45.6118,45.4883,45.6118,12786.0
2019-03-29 15:35:00,47.98,48.0,47.93,48.0,11598.0,45.5928,45.6118,45.5453,45.6118,11598.0
2019-03-29 15:40:00,48.01,48.04,47.98,47.99,4574.0,45.6213,45.6498,45.5928,45.6023,4574.0
2019-03-29 15:45:00,48.04,48.13,47.97,47.97,52134.0,45.6498,45.7353,45.5833,45.5833,52134.0
2019-03-29 15:50:00,47.97,48.11,47.93,47.98,60264.0,45.5833,45.7163,45.5453,45.5928,60264.0
2019-03-29 15:55:00,47.99,48.32,47.99,48.22,130752.0,45.6023,45.9159,45.6023,45.8208,130752.0
2019-04-01 09:30:00,49.32,49.41,49.23,49.26,88294.0,46.8661,46.9516,46.7806,46.8091,88294.0
2019-04-01 09:35:00,49.27,49.27,49.03,49.09,91546.0,46.8186,46.8186,46.5905,46.6476,91546.0
2019-04-01 09:40:00,49.09,49.13,49.0,49.13,56844.0,46.6476,46.6856,46.562,46.6856,56844.0
2019-04-01 09:45:00,49.13,49.17,49.09,49.11,17698.0,46.6856,46.7236,46.6476,46.6666,17698.0
2019-04-01 09:50:00,49.14,49.25,49.14,49.15,30316.0,46.6951,46.7996,46.6951,46.7046,30316.0
2019-04-01 09:55:00,49.18,49.21,49.11,49.17,22740.0,46.7331,46.7616,46.6666,46.7236,22740.0
2019-04-01 10:00:00,49.18,49.52,49.18,49.5,94618.0,46.7331,47.0562,46.7331,47.0372,94618.0
2019-04-01 10:05:00,49.52,49.52,49.3,49.3,56418.0,47.0562,47.0562,46.8471,46.8471,56418.0
2019-04-01 10:10:00,49.29,49.38,49.23,49.32,55746.0,46.8376,46.9231,46.7806,46.8661,55746.0
2019-04-01 10:15:00,49.33,49.46,49.29,49.44,23860.0,46.8756,46.9992,46.8376,46.9801,23860.0
2019-04-01 10:20:00,49.46,49.46,49.32,49.32,30588.0,46.9992,46.9992,46.8661,46.8661,30588.0
2019-04-01 10:25:00,49.38,49.41,49.35,49.4,11662.0,46.9231,46.9516,46.8946,46.9421,11662.0
2019-04-01 10:30:00,49.43,49.47,49.41,49.47,23952.0,46.9706,47.0087,46.9516,47.0087,23952.0
2019-04-01 10:35:00,49.47,49.47,49.4,49.45,15020.0,47.0087,47.0087,46.9421,46.9897,15020.0
2019-04-01 10:40:00,49.48,49.55,49.42,49.52,33688.0,47.0182,47.0847,46.9611,47.0562,33688.0
2019-04-01 10:45:00,49.51,49.54,49.47,49.52,13700.0,47.0467,47.0752,47.0087,47.0562,13700.0
2019-04-01 10:50:00,49.53,49.56,49.51,49.51,10012.0,47.0657,47.0942,47.0467,47.0467,10012.0
2019-04-01 10:55:00,49.52,49.52,49.5,49.52,8590.0,47.0562,47.0562,47.0372,47.0562,8590.0
2019-04-01 11:00:00,49.52,49.63,49.5,49.58,46528.0,47.0562,47.1607,47.0372,47.1132,46528.0
2019-04-01 11:05:00,49.58,49.63,49.56,49.59,12588.0,47.1132,47.1607,47.0942,47.1227,12588.0
2019-04-01 11:10:00,49.6,49.62,49.57,49.59,10586.0,47.1322,47.1512,47.1037,47.1227,10586.0
2019-04-01 11:15:00,49.58,49.67,49.58,49.63,17688.0,47.1132,47.1987,47.1132,47.1607,17688.0
2019-04-01 11:20:00,49.64,49.65,49.57,49.62,11512.0,47.1702,47.1797,47.1037,47.1512,11512.0
2019-04-01 11:25:00,49.62,49.65,49.56,49.63,4076.0,47.1512,47.1797,47.0942,47.1607,4076.0
2019-04-01 11:30:00,49.58,49.58,49.46,49.5,9108.0,47.1132,47.1132,46.9992,47.0372,9108.0
2019-04-01 11:35:00,49.55,49.57,49.48,49.49,5258.0,47.0847,47.1037,47.0182,47.0277,5258.0
2019-04-01 11:40:00,49.48,49.52,49.46,49.46,10634.0,47.0182,47.0562,46.9992,46.9992,10634.0
2019-04-01 11:45:00,49.49,49.55,49.49,49.55,640.0,47.0277,47.0847,47.0277,47.0847,640.0
2019-04-01 11:50:00,49.57,49.58,49.52,49.54,13206.0,47.1037,47.1132,47.0562,47.0752,13206.0
2019-04-01 11:55:00,49.55,49.68,49.55,49.65,18284.0,47.0847,47.2082,47.0847,47.1797,18284.0
2019-04-01 12:00:00,49.63,49.65,49.56,49.58,12930.0,47.1607,47.1797,47.0942,47.1132,12930.0
2019-04-01 12:05:00,49.57,49.57,49.49,49.5,9954.0,47.1037,47.1037,47.0277,47.0372,9954.0
2019-04-01 12:10:00,49.52,49.58,49.51,49.52,5636.0,47.0562,47.1132,47.0467,47.0562,5636.0
2019-04-01 12:15:00,49.54,49.62,49.54,49.62,7768.0,47.0752,47.1512,47.0752,47.1512,7768.0
2019-04-01 12:20:00,49.61,49.65,49.61,49.63,10058.0,47.1417,47.1797,47.1417,47.1607,10058.0
2019-04-01 12:25:00,49.6,49.6,49.58,49.6,3704.0,47.1322,47.1322,47.1132,47.1322,3704.0
2019-04-01 12:30:00,49.62,49.65,49.6,49.63,10290.0,47.1512,47.1797,47.1322,47.1607,10290.0
2019-04-01 12:35:00,49.63,49.63,49.62,49.63,5000.0,47.1607,47.1607,47.1512,47.1607,5000.0
2019-04-01 12:40:00,49.63,49.65,49.6,49.62,22804.0,47.1607,47.1797,47.1322,47.1512,22804.0
2019-04-01 12:45:00,49.63,49.68,49.63,49.67,6800.0,47.1607,47.2082,47.1607,47.1987,6800.0
2019-04-01 12:50:00,49.64,49.65,49.6,49.65,4200.0,47.1702,47.1797,47.1322,47.1797,4200.0
2019-04-01 12:55:00,49.66,49.69,49.62,49.68,11860.0,47.1892,47.2177,47.1512,47.2082,11860.0
2019-04-01 13:00:00,49.7,49.72,49.68,49.71,12474.0,47.2272,47.2462,47.2082,47.2367,12474.0
2019-04-01 13:05:00,49.65,49.68,49.63,49.67,4964.0,47.1797,47.2082,47.1607,47.1987,4964.0
2019-04-01 13:10:00,49.67,49.67,49.6,49.6,6010.0,47.1987,47.1987,47.1322,47.1322,6010.0
2019-04-01 13:15:00,49.62,49.65,49.62,49.63,12282.0,47.1512,47.1797,47.1512,47.1607,12282.0
2019-04-01 13:20:00,49.62,49.63,49.59,49.63,2838.0,47.1512,47.1607,47.1227,47.1607,2838.0
2019-04-01 13:25:00,49.63,49.67,49.6,49.65,8360.0,47.1607,47.1987,47.1322,47.1797,8360.0
2019-04-01 13:30:00,49.64,49.68,49.62,49.68,18406.0,47.1702,47.2082,47.1512,47.2082,18406.0
2019-04-01 13:35:00,49.65,49.68,49.65,49.68,900.0,47.1797,47.2082,47.1797,47.2082,900.0
2019-04-01 13:40:00,49.7,49.7,49.66,49.67,1712.0,47.2272,47.2272,47.1892,47.1987,1712.0
2019-04-01 13:45:00,49.71,49.72,49.68,49.69,11344.0,47.2367,47.2462,47.2082,47.2177,11344.0
2019-04-01 13:50:00,49.7,49.7,49.69,49.69,400.0,47.2272,47.2272,47.2177,47.2177,400.0
2019-04-01 13:55:00,49.69,49.74,49.69,49.73,7920.0,47.2177,47.2652,47.2177,47.2557,7920.0
2019-04-01 14:00:00,49.75,49.81,49.72,49.79,35230.0,47.2747,47.3317,47.2462,47.3127,35230.0
2019-04-01 14:05:00,49.79,49.87,49.79,49.87,2424.0,47.3127,47.3888,47.3127,47.3888,2424.0
2019-04-01 14:10:00,49.88,49.95,49.88,49.91,27386.0,47.3983,47.4648,47.3983,47.4268,27386.0
2019-04-01 14:15:00,49.91,49.91,49.85,49.86,10860.0,47.4268,47.4268,47.3698,47.3793,10860.0
2019-04-01 14:20:00,49.85,49.88,49.84,49.88,14194.0,47.3698,47.3983,47.3602,47.3983,14194.0
2019-04-01 14:25:00,49.88,49.9,49.8,49.81,4220.0,47.3983,47.4173,47.3222,47.3317,4220.0
2019-04-01 14:30:00,49.83,49.85,49.81,49.85,3954.0,47.3507,47.3698,47.3317,47.3698,3954.0
2019-04-01 14:35:00,49.85,49.87,49.81,49.84,3526.0,47.3698,47.3888,47.3317,47.3602,3526.0
2019-04-01 14:40:00,49.88,49.88,49.87,49.88,2250.0,47.3983,47.3983,47.3888,47.3983,2250.0
2019-04-01 14:45:00,49.84,49.84,49.82,49.84,5802.0,47.3602,47.3602,47.3412,47.3602,5802.0
2019-04-01 14:50:00,49.85,49.86,49.79,49.82,15200.0,47.3698,47.3793,47.3127,47.3412,15200.0
2019-04-01 14:55:00,49.84,49.93,49.84,49.88,15672.0,47.3602,47.4458,47.3602,47.3983,15672.0
2019-04-01 15:00:00,49.81,49.83,49.8,49.8,14912.0,47.3317,47.3507,47.3222,47.3222,14912.0
2019-04-01 15:05:00,49.8,49.83,49.74,49.76,23286.0,47.3222,47.3507,47.2652,47.2842,23286.0
2019-04-01 15:10:00,49.69,49.78,49.69,49.77,6430.0,47.2177,47.3032,47.2177,47.2937,6430.0
2019-04-01 15:15:00,49.76,49.88,49.76,49.88,5490.0,47.2842,47.3983,47.2842,47.3983,5490.0
2019-04-01 15:20:00,49.88,49.91,49.84,49.9,10314.0,47.3983,47.4268,47.3602,47.4173,10314.0
2019-04-01 15:25:00,49.9,49.93,49.85,49.93,28044.0,47.4173,47.4458,47.3698,47.4458,28044.0
2019-04-01 15:30:00,49.94,49.94,49.85,49.88,25490.0,47.4553,47.4553,47.3698,47.3983,25490.0
2019-04-01 15:35:00,49.88,49.9,49.87,49.88,5602.0,47.3983,47.4173,47.3888,47.3983,5602.0
2019-04-01 15:40:00,49.88,49.93,49.88,49.92,7160.0,47.3983,47.4458,47.3983,47.4363,7160.0
2019-04-01 15:45:00,49.91,49.93,49.85,49.91,9094.0,47.4268,47.4458,47.3698,47.4268,9094.0
2019-04-01 15:50:00,49.92,50.08,49.92,50.07,88994.0,47.4363,47.5883,47.4363,47.5788,88994.0
2019-04-01 15:55:00,50.07,50.15,49.97,49.97,72260.0,47.5788,47.6548,47.4838,47.4838,72260.0
2019-04-02 09:30:00,49.77,49.81,49.49,49.53,76776.0,47.2937,47.3317,47.0277,47.0657,76776.0
2019-04-02 09:35:00,49.55,49.59,49.47,49.54,54894.0,47.0847,47.1227,47.0087,47.0752,54894.0
2019-04-02 09:40:00,49.51,49.62,49.49,49.57,39240.0,47.0467,47.1512,47.0277,47.1037,39240.0
2019-04-02 09:45:00,49.61,49.79,49.6,49.74,48396.0,47.1417,47.3127,47.1322,47.2652,48396.0
2019-04-02 09:50:00,49.74,49.78,49.68,49.72,23640.0,47.2652,47.3032,47.2082,47.2462,23640.0
2019-04-02 09:55:00,49.73,49.75,49.68,49.72,12208.0,47.2557,47.2747,47.2082,47.2462,12208.0
2019-04-02 10:00:00,49.75,49.75,49.37,49.47,61892.0,47.2747,47.2747,46.9136,47.0087,61892.0
2019-04-02 10:05:00,49.45,49.59,49.45,49.58,41236.0,46.9897,47.1227,46.9897,47.1132,41236.0
2019-04-02 10:10:00,49.59,49.6,49.52,49.59,12380.0,47.1227,47.1322,47.0562,47.1227,12380.0
2019-04-02 10:15:00,49.61,49.66,49.58,49.62,21378.0,47.1417,47.1892,47.1132,47.1512,21378.0
2019-04-02 10:20:00,49.6,49.6,49.56,49.57,3600.0,47.1322,47.1322,47.0942,47.1037,3600.0
2019-04-02 10:25:00,49.62,49.68,49.62,49.68,10126.0,47.1512,47.2082,47.1512,47.2082,10126.0
2019-04-02 10:30:00,49.67,49.67,49.6,49.63,10218.0,47.1987,47.1987,47.1322,47.1607,10218.0
2019-04-02 10:35:00,49.62,49.63,49.57,49.58,15392.0,47.1512,47.1607,47.1037,47.1132,15392.0
2019-04-02 10:40:00,49.55,49.55,49.46,49.51,15064.0,47.0847,47.0847,46.9992,47.0467,15064.0
2019-04-02 10:45:00,49.54,49.54,49.48,49.48,12240.0,47.0752,47.0752,47.0182,47.0182,12240.0
2019-04-02 10:50:00,49.49,49.65,49.49,49.65,11400.0,47.0277,47.1797,47.0277,47.1797,11400.0
2019-04-02 10:55:00,49.54,49.54,49.51,49.52,15100.0,47.0752,47.0752,47.0467,47.0562,15100.0
2019-04-02 11:00:00,49.52,49.52,49.35,49.38,42132.0,47.0562,47.0562,46.8946,46.9231,42132.0
2019-04-02 11:05:00,49.4,49.46,49.33,49.35,7322.0,46.9421,46.9992,46.8756,46.8946,7322.0
2019-04-02 11:10:00,49.37,49.37,49.25,49.27,14828.0,46.9136,46.9136,46.7996,46.8186,14828.0
2019-04-02 11:15:00,49.27,49.43,49.27,49.42,14468.0,46.8186,46.9706,46.8186,46.9611,14468.0
2019-04-02 11:20:00,49.45,49.45,49.38,49.45,15600.0,46.9897,46.9897,46.9231,46.9897,15600.0
2019-04-02 11:25:00,49.45,49.54,49.44,49.52,33394.0,46.9897,47.0752,46.9801,47.0562,33394.0
2019-04-02 11:30:00,49.54,49.54,49.49,49.49,8600.0,47.0752,47.0752,47.0277,47.0277,8600.0
2019-04-02 11:35:00,49.45,49.45,49.43,49.44,4000.0,46.9897,46.9897,46.9706,46.9801,4000.0
2019-04-02 11:40:00,49.45,49.45,49.45,49.45,600.0,46.9897,46.9897,46.9897,46.9897,600.0
2019-04-02 11:45:00,49.46,49.57,49.46,49.52,7200.0,46.9992,47.1037,46.9992,47.0562,7200.0
2019-04-02 11:50:00,49.55,49.59,49.54,49.59,9440.0,47.0847,47.1227,47.0752,47.1227,9440.0
2019-04-02 11:55:00,49.58,49.59,49.55,49.55,13728.0,47.1132,47.1227,47.0847,47.0847,13728.0
2019-04-02 12:00:00,49.53,49.63,49.53,49.62,1300.0,47.0657,47.1607,47.0657,47.1512,1300.0
2019-04-02 12:05:00,49.58,49.59,49.56,49.57,12236.0,47.1132,47.1227,47.0942,47.1037,12236.0
2019-04-02 12:10:00,49.54,49.56,49.51,49.51,2900.0,47.0752,47.0942,47.0467,47.0467,2900.0
2019-04-02 12:15:00,49.51,49.51,49.45,49.45,7852.0,47.0467,47.0467,46.9897,46.9897,7852.0
2019-04-02 12:20:00,49.44,49.44,49.37,49.38,19418.0,46.9801,46.9801,46.9136,46.9231,19418.0
2019-04-02 12:25:00,49.34,49.37,49.33,49.37,2900.0,46.8851,46.9136,46.8756,46.9136,2900.0
2019-04-02 12:30:00,49.45,49.46,49.45,49.45,6398.0,46.9897,46.9992,46.9897,46.9897,6398.0
2019-04-02 12:35:00,49.44,49.49,49.44,49.49,760.0,46.9801,47.0277,46.9801,47.0277,760.0
2019-04-02 12:40:00,49.48,49.49,49.43,49.43,55918.0,47.0182,47.0277,46.9706,46.9706,55918.0
2019-04-02 12:45:00,49.4,49.42,49.38,49.42,4300.0,46.9421,46.9611,46.9231,46.9611,4300.0
2019-04-02 12:50:00,49.41,49.41,49.39,49.4,2704.0,46.9516,46.9516,46.9326,46.9421,2704.0
2019-04-02 12:55:00,49.4,49.42,49.4,49.42,1648.0,46.9421,46.9611,46.9421,46.9611,1648.0
2019-04-02 13:00:00,49.44,49.45,49.43,49.45,3460.0,46.9801,46.9897,46.9706,46.9897,3460.0
2019-04-02 13:05:00,49.46,49.56,49.43,49.54,20340.0,46.9992,47.0942,46.9706,47.0752,20340.0
2019-04-02 13:10:00,49.52,49.52,49.47,49.51,3326.0,47.0562,47.0562,47.0087,47.0467,3326.0
2019-04-02 13:15:00,49.51,49.52,49.5,49.5,5500.0,47.0467,47.0562,47.0372,47.0372,5500.0
2019-04-02 13:20:00,49.5,49.53,49.49,49.52,10990.0,47.0372,47.0657,47.0277,47.0562,10990.0
2019-04-02 13:25:00,49.48,49.48,49.44,49.45,8264.0,47.0182,47.0182,46.9801,46.9897,8264.0
2019-04-02 13:30:00,49.43,49.47,49.42,49.46,4762.0,46.9706,47.0087,46.9611,46.9992,4762.0
2019-04-02 13:35:00,49.54,49.54,49.54,49.54,3200.0,47.0752,47.0752,47.0752,47.0752,3200.0
2019-04-02 13:40:00,49.54,49.54,49.51,49.51,3900.0,47.0752,47.0752,47.0467,47.0467,3900.0
2019-04-02 13:45:00,49.5,49.5,49.44,49.45,10112.0,47.0372,47.0372,46.9801,46.9897,10112.0
2019-04-02 13:50:00,49.45,49.47,49.42,49.47,17704.0,46.9897,47.0087,46.9611,47.0087,17704.0
2019-04-02 13:55:00,49.47,49.47,49.43,49.44,4750.0,47.0087,47.0087,46.9706,46.9801,4750.0
2019-04-02 14:00:00,49.44,49.45,49.43,49.45,4648.0,46.9801,46.9897,46.9706,46.9897,4648.0
2019-04-02 14:05:00,49.41,49.41,49.41,49.41,200.0,46.9516,46.9516,46.9516,46.9516,200.0
2019-04-02 14:10:00,49.45,49.46,49.44,49.45,9870.0,46.9897,46.9992,46.9801,46.9897,9870.0
2019-04-02 14:15:00,49.42,49.42,49.39,49.4,15066.0,46.9611,46.9611,46.9326,46.9421,15066.0
2019-04-02 14:20:00,49.44,49.44,49.43,49.43,9840.0,46.9801,46.9801,46.9706,46.9706,9840.0
2019-04-02 14:25:00,49.46,49.51,49.46,49.51,2900.0,46.9992,47.0467,46.9992,47.0467,2900.0
2019-04-02 14:30:00,49.51,49.56,49.48,49.56,7992.0,47.0467,47.0942,47.0182,47.0942,7992.0
2019-04-02 14:35:00,49.58,49.58,49.54,49.54,840.0,47.1132,47.1132,47.0752,47.0752,840.0
2019-04-02 14:40:00,49.55,49.55,49.54,49.54,3800.0,47.0847,47.0847,47.0752,47.0752,3800.0
2019-04-02 14:45:00,49.57,49.58,49.51,49.52,7552.0,47.1037,47.1132,47.0467,47.0562,7552.0
2019-04-02 14:50:00,49.53,49.56,49.49,49.49,3074.0,47.0657,47.0942,47.0277,47.0277,3074.0
2019-04-02 14:55:00,49.51,49.59,49.51,49.59,3400.0,47.0467,47.1227,47.0467,47.1227,3400.0
2019-04-02 15:00:00,49.6,49.62,49.6,49.61,7720.0,47.1322,47.1512,47.1322,47.1417,7720.0
2019-04-02 15:05:00,49.6,49.64,49.6,49.6,15826.0,47.1322,47.1702,47.1322,47.1322,15826.0
2019-04-02 15:10:00,49.59,49.63,49.59,49.63,6500.0,47.1227,47.1607,47.1227,47.1607,6500.0
2019-04-02 15:15:00,49.63,49.63,49.63,49.63,0.0,47.1607,47.1607,47.1607,47.1607,0.0
2019-04-02 15:20:00,49.62,49.62,49.57,49.57,10278.0,47.1512,47.1512,47.1037,47.1037,10278.0
2019-04-02 15:25:00,49.56,49.59,49.54,49.59,8900.0,47.0942,47.1227,47.0752,47.1227,8900.0
2019-04-02 15:30:00,49.59,49.65,49.58,49.65,13680.0,47.1227,47.1797,47.1132,47.1797,13680.0
2019-04-02 15:35:00,49.62,49.71,49.6,49.69,21648.0,47.1512,47.2367,47.1322,47.2177,21648.0
2019-04-02 15:40:00,49.68,49.7,49.68,49.69,13948.0,47.2082,47.2272,47.2082,47.2177,13948.0
2019-04-02 15:45:00,49.66,49.69,49.65,49.67,23132.0,47.1892,47.2177,47.1797,47.1987,23132.0
2019-04-02 15:50:00,49.68,49.7,49.63,49.68,37018.0,47.2082,47.2272,47.1607,47.2082,37018.0
2019-04-02 15:55:00,49.67,49.68,49.54,49.56,33576.0,47.1987,47.2082,47.0752,47.0942,33576.0
2019-04-03 09:30:00,50.12,50.12,49.74,49.84,132710.0,47.6263,47.6263,47.2652,47.3602,132710.0
2019-04-03 09:35:00,49.82,49.92,49.74,49.74,39194.0,47.3412,47.4363,47.2652,47.2652,39194.0
2019-04-03 09:40:00,49.79,49.88,49.77,49.85,27004.0,47.3127,47.3983,47.2937,47.3698,27004.0
2019-04-03 09:45:00,49.87,49.92,49.79,49.82,48196.0,47.3888,47.4363,47.3127,47.3412,48196.0
2019-04-03 09:50:00,49.79,49.79,49.58,49.73,128658.0,47.3127,47.3127,47.1132,47.2557,128658.0
2019-04-03 09:55:00,49.72,49.73,49.66,49.66,17870.0,47.2462,47.2557,47.1892,47.1892,17870.0
2019-04-03 10:00:00,49.62,49.62,49.45,49.45,151170.0,47.1512,47.1512,46.9897,46.9897,151170.0
2019-04-03 10:05:00,49.45,49.63,49.43,49.63,61812.0,46.9897,47.1607,46.9706,47.1607,61812.0
2019-04-03 10:10:00,49.66,49.66,49.56,49.61,25704.0,47.1892,47.1892,47.0942,47.1417,25704.0
2019-04-03 10:15:00,49.63,49.73,49.63,49.73,40448.0,47.1607,47.2557,47.1607,47.2557,40448.0
2019-04-03 10:20:00,49.77,49.79,49.72,49.77,16518.0,47.2937,47.3127,47.2462,47.2937,16518.0
2019-04-03 10:25:00,49.78,49.78,49.7,49.73,2634.0,47.3032,47.3032,47.2272,47.2557,2634.0
2019-04-03 10:30:00,49.69,49.8,49.69,49.79,28588.0,47.2177,47.3222,47.2177,47.3127,28588.0
2019-04-03 10:35:00,49.77,49.81,49.72,49.8,11124.0,47.2937,47.3317,47.2462,47.3222,11124.0
2019-04-03 10:40:00,49.84,49.84,49.76,49.76,12500.0,47.3602,47.3602,47.2842,47.2842,12500.0
2019-04-03 10:45:00,49.74,49.77,49.62,49.62,20824.0,47.2652,47.2937,47.1512,47.1512,20824.0
2019-04-03 10:50:00,49.62,49.89,49.62,49.83,34554.0,47.1512,47.4078,47.1512,47.3507,34554.0
2019-04-03 10:55:00,49.85,49.9,49.82,49.87,13046.0,47.3698,47.4173,47.3412,47.3888,13046.0
2019-04-03 11:00:00,49.87,50.05,49.87,50.04,71378.0,47.3888,47.5598,47.3888,47.5503,71378.0
2019-04-03 11:05:00,50.05,50.07,49.97,49.97,45150.0,47.5598,47.5788,47.4838,47.4838,45150.0
2019-04-03 11:10:00,49.97,49.98,49.91,49.95,36824.0,47.4838,47.4933,47.4268,47.4648,36824.0
2019-04-03 11:15:00,49.92,50.01,49.92,50.01,9300.0,47.4363,47.5218,47.4363,47.5218,9300.0
2019-04-03 11:20:00,49.98,50.0,49.94,49.99,4100.0,47.4933,47.5123,47.4553,47.5028,4100.0
2019-04-03 11:25:00,49.96,49.99,49.93,49.99,9200.0,47.4743,47.5028,47.4458,47.5028,9200.0
2019-04-03 11:30:00,49.95,50.02,49.93,50.01,9754.0,47.4648,47.5313,47.4458,47.5218,9754.0
2019-04-03 11:35:00,50.04,50.04,49.98,50.0,17860.0,47.5503,47.5503,47.4933,47.5123,17860.0
2019-04-03 11:40:00,50.01,50.02,49.95,50.02,8600.0,47.5218,47.5313,47.4648,47.5313,8600.0
2019-04-03 11:45:00,50.02,50.05,49.98,50.04,5970.0,47.5313,47.5598,47.4933,47.5503,5970.0
2019-04-03 11:50:00,50.02,50.17,50.02,50.13,47244.0,47.5313,47.6738,47.5313,47.6358,47244.0
2019-04-03 11:55:00,50.1,50.13,50.08,50.12,5200.0,47.6073,47.6358,47.5883,47.6263,5200.0
2019-04-03 12:00:00,50.08,50.1,49.99,50.1,15780.0,47.5883,47.6073,47.5028,47.6073,15780.0
2019-04-03 12:05:00,50.12,50.12,50.1,50.11,6504.0,47.6263,47.6263,47.6073,47.6168,6504.0
2019-04-03 12:10:00,50.13,50.13,50.04,50.05,31178.0,47.6358,47.6358,47.5503,47.5598,31178.0
2019-04-03 12:15:00,50.07,50.07,50.0,50.02,53480.0,47.5788,47.5788,47.5123,47.5313,53480.0
2019-04-03 12:20:00,50.01,50.02,49.99,50.02,26598.0,47.5218,47.5313,47.5028,47.5313,26598.0
2019-04-03 12:25:00,50.04,50.08,50.01,50.01,2722.0,47.5503,47.5883,47.5218,47.5218,2722.0
2019-04-03 12:30:00,50.0,50.06,49.99,50.06,4514.0,47.5123,47.5693,47.5028,47.5693,4514.0
2019-04-03 12:35:00,50.03,50.03,49.99,50.02,14584.0,47.5408,47.5408,47.5028,47.5313,14584.0
2019-04-03 12:40:00,50.04,50.05,50.02,50.02,2592.0,47.5503,47.5598,47.5313,47.5313,2592.0
2019-04-03 12:45:00,49.99,49.99,49.97,49.97,3400.0,47.5028,47.5028,47.4838,47.4838,3400.0
2019-04-03 12:50:00,49.98,49.98,49.91,49.93,3902.0,47.4933,47.4933,47.4268,47.4458,3902.0
2019-04-03 12:55:00,49.9,49.93,49.9,49.93,4900.0,47.4173,47.4458,47.4173,47.4458,4900.0
2019-04-03 13:00:00,49.93,50.02,49.93,50.01,5100.0,47.4458,47.5313,47.4458,47.5218,5100.0
2019-04-03 13:05:00,50.0,50.01,49.98,49.98,1200.0,47.5123,47.5218,47.4933,47.4933,1200.0
2019-04-03 13:10:00,49.93,49.93,49.92,49.92,1010.0,47.4458,47.4458,47.4363,47.4363,1010.0
2019-04-03 13:15:00,49.9,49.93,49.88,49.91,3126.0,47.4173,47.4458,47.3983,47.4268,3126.0
2019-04-03 13:20:00,49.89,49.96,49.87,49.96,10658.0,47.4078,47.4743,47.3888,47.4743,10658.0
2019-04-03 13:25:00,49.95,49.98,49.94,49.98,4290.0,47.4648,47.4933,47.4553,47.4933,4290.0
2019-04-03 13:30:00,49.94,49.94,49.92,49.94,4418.0,47.4553,47.4553,47.4363,47.4553,4418.0
2019-04-03 13:35:00,49.93,49.93,49.9,49.9,5688.0,47.4458,47.4458,47.4173,47.4173,5688.0
2019-04-03 13:40:00,49.88,49.89,49.73,49.77,24744.0,47.3983,47.4078,47.2557,47.2937,24744.0
2019-04-03 13:45:00,49.75,49.8,49.75,49.75,3260.0,47.2747,47.3222,47.2747,47.2747,3260.0
2019-04-03 13:50:00,49.73,49.73,49.57,49.62,53892.0,47.2557,47.2557,47.1037,47.1512,53892.0
2019-04-03 13:55:00,49.6,49.61,49.52,49.59,58994.0,47.1322,47.1417,47.0562,47.1227,58994.0
2019-04-03 14:00:00,49.57,49.57,49.47,49.51,38250.0,47.1037,47.1037,47.0087,47.0467,38250.0
2019-04-03 14:05:00,49.51,49.6,49.51,49.56,15478.0,47.0467,47.1322,47.0467,47.0942,15478.0
2019-04-03 14:10:00,49.56,49.6,49.52,49.53,79428.0,47.0942,47.1322,47.0562,47.0657,79428.0
2019-04-03 14:15:00,49.6,49.62,49.58,49.6,17468.0,47.1322,47.1512,47.1132,47.1322,17468.0
2019-04-03 14:20:00,49.67,49.71,49.66,49.69,36092.0,47.1987,47.2367,47.1892,47.2177,36092.0
2019-04-03 14:25:00,49.71,49.74,49.71,49.74,12592.0,47.2367,47.2652,47.2367,47.2652,12592.0
2019-04-03 14:30:00,49.73,49.73,49.65,49.66,18936.0,47.2557,47.2557,47.1797,47.1892,18936.0
2019-04-03 14:35:00,49.66,49.68,49.56,49.56,7800.0,47.1892,47.2082,47.0942,47.0942,7800.0
2019-04-03 14:40:00,49.5,49.58,49.49,49.5,17894.0,47.0372,47.1132,47.0277,47.0372,17894.0
2019-04-03 14:45:00,49.58,49.65,49.57,49.63,8200.0,47.1132,47.1797,47.1037,47.1607,8200.0
2019-04-03 14:50:00,49.59,49.71,49.59,49.71,12328.0,47.1227,47.2367,47.1227,47.2367,12328.0
2019-04-03 14:55:00,49.68,49.68,49.62,49.62,4616.0,47.2082,47.2082,47.1512,47.1512,4616.0
2019-04-03 15:00:00,49.59,49.66,49.56,49.66,4968.0,47.1227,47.1892,47.0942,47.1892,4968.0
2019-04-03 15:05:00,49.6,49.6,49.52,49.52,8008.0,47.1322,47.1322,47.0562,47.0562,8008.0
2019-04-03 15:10:00,49.5,49.52,49.44,49.46,21862.0,47.0372,47.0562,46.9801,46.9992,21862.0
2019-04-03 15:15:00,49.43,49.43,49.37,49.38,18370.0,46.9706,46.9706,46.9136,46.9231,18370.0
2019-04-03 15:20:00,49.38,49.45,49.33,49.44,5200.0,46.9231,46.9897,46.8756,46.9801,5200.0
2019-04-03 15:25:00,49.47,49.63,49.46,49.63,20394.0,47.0087,47.1607,46.9992,47.1607,20394.0
2019-04-03 15:30:00,49.58,49.63,49.54,49.63,20400.0,47.1132,47.1607,47.0752,47.1607,20400.0
2019-04-03 15:35:00,49.65,49.72,49.6,49.68,38060.0,47.1797,47.2462,47.1322,47.2082,38060.0
2019-04-03 15:40:00,49.7,49.74,49.69,49.72,5842.0,47.2272,47.2652,47.2177,47.2462,5842.0
2019-04-03 15:45:00,49.73,49.77,49.7,49.75,34496.0,47.2557,47.2937,47.2272,47.2747,34496.0
2019-04-03 15:50:00,49.76,49.83,49.7,49.74,53118.0,47.2842,47.3507,47.2272,47.2652,53118.0
2019-04-03 15:55:00,49.76,49.88,49.76,49.77,50596.0,47.2842,47.3983,47.2842,47.2937,50596.0
2019-04-04 09:30:00,49.9,50.07,49.8,50.07,113866.0,47.4173,47.5788,47.3222,47.5788,113866.0
2019-04-04 09:35:00,50.08,50.48,50.08,50.48,103450.0,47.5883,47.9684,47.5883,47.9684,103450.0
2019-04-04 09:40:00,50.48,50.48,50.34,50.37,66284.0,47.9684,47.9684,47.8354,47.8639,66284.0
2019-04-04 09:45:00,50.38,50.6,50.38,50.47,89326.0,47.8734,48.0824,47.8734,47.9589,89326.0
2019-04-04 09:50:00,50.55,50.6,50.47,50.51,30372.0,48.0349,48.0824,47.9589,47.9969,30372.0
2019-04-04 09:55:00,50.49,50.54,50.42,50.54,27968.0,47.9779,48.0254,47.9114,48.0254,27968.0
2019-04-04 10:00:00,50.54,50.64,50.54,50.59,27068.0,48.0254,48.1204,48.0254,48.0729,27068.0
2019-04-04 10:05:00,50.61,50.61,50.52,50.56,27094.0,48.0919,48.0919,48.0064,48.0444,27094.0
2019-04-04 10:10:00,50.54,50.63,50.53,50.57,15536.0,48.0254,48.1109,48.0159,48.0539,15536.0
2019-04-04 10:15:00,50.6,50.6,50.44,50.52,23030.0,48.0824,48.0824,47.9304,48.0064,23030.0
2019-04-04 10:20:00,50.51,50.54,50.47,50.48,9000.0,47.9969,48.0254,47.9589,47.9684,9000.0
2019-04-04 10:25:00,50.52,50.55,50.45,50.45,10040.0,48.0064,48.0349,47.9399,47.9399,10040.0
2019-04-04 10:30:00,50.46,50.47,50.29,50.29,26380.0,47.9494,47.9589,47.7879,47.7879,26380.0
2019-04-04 10:35:00,50.33,50.45,50.31,50.44,19602.0,47.8259,47.9399,47.8069,47.9304,19602.0
2019-04-04 10:40:00,50.44,50.5,50.4,50.49,10002.0,47.9304,47.9874,47.8924,47.9779,10002.0
2019-04-04 10:45:00,50.55,50.67,50.53,50.67,24216.0,48.0349,48.149,48.0159,48.149,24216.0
2019-04-04 10:50:00,50.67,50.77,50.63,50.77,25182.0,48.149,48.244,48.1109,48.244,25182.0
2019-04-04 10:55:00,50.78,50.79,50.72,50.72,9052.0,48.2535,48.263,48.1965,48.1965,9052.0
2019-04-04 11:00:00,50.74,50.74,50.65,50.69,15462.0,48.2155,48.2155,48.1299,48.168,15462.0
2019-04-04 11:05:00,50.68,50.75,50.68,50.74,5372.0,48.1585,48.225,48.1585,48.2155,5372.0
2019-04-04 11:10:00,50.74,50.74,50.63,50.63,17762.0,48.2155,48.2155,48.1109,48.1109,17762.0
2019-04-04 11:15:00,50.55,50.6,50.48,50.48,24800.0,48.0349,48.0824,47.9684,47.9684,24800.0
2019-04-04 11:20:00,50.46,50.54,50.41,50.54,17880.0,47.9494,48.0254,47.9019,48.0254,17880.0
2019-04-04 11:25:00,50.56,50.69,50.56,50.67,9400.0,48.0444,48.168,48.0444,48.149,9400.0
2019-04-04 11:30:00,50.7,50.7,50.59,50.6,22084.0,48.1775,48.1775,48.0729,48.0824,22084.0
2019-04-04 11:35:00,50.6,50.74,50.6,50.73,11400.0,48.0824,48.2155,48.0824,48.206,11400.0
2019-04-04 11:40:00,50.75,50.75,50.67,50.71,2450.0,48.225,48.225,48.149,48.187,2450.0
2019-04-04 11:45:00,50.68,50.72,50.64,50.65,7488.0,48.1585,48.1965,48.1204,48.1299,7488.0
2019-04-04 11:50:00,50.59,50.59,50.48,50.49,8740.0,48.0729,48.0729,47.9684,47.9779,8740.0
2019-04-04 11:55:00,50.47,50.59,50.47,50.49,6812.0,47.9589,48.0729,47.9589,47.9779,6812.0
2019-04-04 12:00:00,50.47,50.54,50.47,50.54,2580.0,47.9589,48.0254,47.9589,48.0254,2580.0
2019-04-04 12:05:00,50.55,50.57,50.55,50.56,2374.0,48.0349,48.0539,48.0349,48.0444,2374.0
2019-04-04 12:10:00,50.48,50.54,50.44,50.44,3400.0,47.9684,48.0254,47.9304,47.9304,3400.0
2019-04-04 12:15:00,50.42,50.42,50.27,50.32,24238.0,47.9114,47.9114,47.7689,47.8164,24238.0
2019-04-04 12:20:00,50.33,50.5,50.33,50.43,22432.0,47.8259,47.9874,47.8259,47.9209,22432.0
2019-04-04 12:25:00,50.44,50.49,50.43,50.44,9782.0,47.9304,47.9779,47.9209,47.9304,9782.0
2019-04-04 12:30:00,50.38,50.38,50.35,50.38,8964.0,47.8734,47.8734,47.8449,47.8734,8964.0
2019-04-04 12:35:00,50.42,50.45,50.4,50.41,8100.0,47.9114,47.9399,47.8924,47.9019,8100.0
2019-04-04 12:40:00,50.43,50.48,50.33,50.37,14374.0,47.9209,47.9684,47.8259,47.8639,14374.0
2019-04-04 12:45:00,50.27,50.39,50.27,50.39,8964.0,47.7689,47.8829,47.7689,47.8829,8964.0
2019-04-04 12:50:00,50.4,50.45,50.4,50.45,6670.0,47.8924,47.9399,47.8924,47.9399,6670.0
2019-04-04 12:55:00,50.42,50.48,50.38,50.39,7600.0,47.9114,47.9684,47.8734,47.8829,7600.0
2019-04-04 13:00:00,50.35,50.38,50.32,50.35,4024.0,47.8449,47.8734,47.8164,47.8449,4024.0
2019-04-04 13:05:00,50.38,50.38,50.35,50.35,1732.0,47.8734,47.8734,47.8449,47.8449,1732.0
2019-04-04 13:10:00,50.38,50.4,50.38,50.4,800.0,47.8734,47.8924,47.8734,47.8924,800.0
2019-04-04 13:15:00,50.38,50.41,50.35,50.41,8316.0,47.8734,47.9019,47.8449,47.9019,8316.0
2019-04-04 13:20:00,50.41,50.41,50.38,50.4,3200.0,47.9019,47.9019,47.8734,47.8924,3200.0
2019-04-04 13:25:00,50.38,50.4,50.35,50.4,1200.0,47.8734,47.8924,47.8449,47.8924,1200.0
2019-04-04 13:30:00,50.43,50.45,50.41,50.41,1400.0,47.9209,47.9399,47.9019,47.9019,1400.0
2019-04-04 13:35:00,50.44,50.45,50.44,50.44,3840.0,47.9304,47.9399,47.9304,47.9304,3840.0
2019-04-04 13:40:00,50.47,50.47,50.4,50.43,12088.0,47.9589,47.9589,47.8924,47.9209,12088.0
2019-04-04 13:45:00,50.44,50.44,50.42,50.42,1000.0,47.9304,47.9304,47.9114,47.9114,1000.0
2019-04-04 13:50:00,50.49,50.51,50.48,50.51,2800.0,47.9779,47.9969,47.9684,47.9969,2800.0
2019-04-04 13:55:00,50.49,50.49,50.46,50.46,7870.0,47.9779,47.9779,47.9494,47.9494,7870.0
2019-04-04 14:00:00,50.46,50.46,50.43,50.43,3640.0,47.9494,47.9494,47.9209,47.9209,3640.0
2019-04-04 14:05:00,50.47,50.49,50.45,50.45,5600.0,47.9589,47.9779,47.9399,47.9399,5600.0
2019-04-04 14:10:00,50.47,50.52,50.45,50.52,4044.0,47.9589,48.0064,47.9399,48.0064,4044.0
2019-04-04 14:15:00,50.5,50.55,50.5,50.54,4600.0,47.9874,48.0349,47.9874,48.0254,4600.0
2019-04-04 14:20:00,50.6,50.6,50.59,50.59,4118.0,48.0824,48.0824,48.0729,48.0729,4118.0
2019-04-04 14:25:00,50.59,50.6,50.58,50.58,1100.0,48.0729,48.0824,48.0634,48.0634,1100.0
2019-04-04 14:30:00,50.59,50.6,50.58,50.6,1600.0,48.0729,48.0824,48.0634,48.0824,1600.0
2019-04-04 14:35:00,50.6,50.6,50.57,50.59,3100.0,48.0824,48.0824,48.0539,48.0729,3100.0
2019-04-04 14:40:00,50.62,50.66,50.6,50.62,13544.0,48.1014,48.1394,48.0824,48.1014,13544.0
2019-04-04 14:45:00,50.64,50.7,50.6,50.69,17906.0,48.1204,48.1775,48.0824,48.168,17906.0
2019-04-04 14:50:00,50.68,50.73,50.68,50.71,6682.0,48.1585,48.206,48.1585,48.187,6682.0
2019-04-04 14:55:00,50.72,50.73,50.69,50.7,17246.0,48.1965,48.206,48.168,48.1775,17246.0
2019-04-04 15:00:00,50.73,50.73,50.63,50.65,32874.0,48.206,48.206,48.1109,48.1299,32874.0
2019-04-04 15:05:00,50.69,50.69,50.6,50.62,4248.0,48.168,48.168,48.0824,48.1014,4248.0
2019-04-04 15:10:00,50.66,50.71,50.66,50.7,12508.0,48.1394,48.187,48.1394,48.1775,12508.0
2019-04-04 15:15:00,50.7,50.72,50.7,50.72,7200.0,48.1775,48.1965,48.1775,48.1965,7200.0
2019-04-04 15:20:00,50.7,50.7,50.63,50.63,5000.0,48.1775,48.1775,48.1109,48.1109,5000.0
2019-04-04 15:25:00,50.67,50.69,50.66,50.67,10902.0,48.149,48.168,48.1394,48.149,10902.0
2019-04-04 15:30:00,50.68,50.74,50.68,50.72,25376.0,48.1585,48.2155,48.1585,48.1965,25376.0
2019-04-04 15:35:00,50.74,50.79,50.74,50.77,9126.0,48.2155,48.263,48.2155,48.244,9126.0
2019-04-04 15:40:00,50.77,50.77,50.66,50.67,15196.0,48.244,48.244,48.1394,48.149,15196.0
2019-04-04 15:45:00,50.68,50.71,50.63,50.7,14690.0,48.1585,48.187,48.1109,48.1775,14690.0
2019-04-04 15:50:00,50.75,50.83,50.72,50.81,27836.0,48.225,48.301,48.1965,48.282,27836.0
2019-04-04 15:55:00,50.81,50.84,50.71,50.76,19940.0,48.282,48.3105,48.187,48.2345,19940.0
2019-04-05 09:30:00,51.26,51.37,51.07,51.07,86328.0,48.7096,48.8141,48.529,48.529,86328.0
2019-04-05 09:35:00,51.05,51.13,50.94,50.97,40152.0,48.51,48.5861,48.4055,48.434,40152.0
2019-04-05 09:40:00,51.0,51.11,50.93,51.1,24752.0,48.4625,48.5671,48.396,48.5576,24752.0
2019-04-05 09:45:00,51.12,51.19,51.06,51.07,21732.0,48.5766,48.6431,48.5195,48.529,21732.0
2019-04-05 09:50:00,51.08,51.18,51.08,51.18,10748.0,48.5386,48.6336,48.5386,48.6336,10748.0
2019-04-05 09:55:00,51.18,51.19,51.04,51.1,14362.0,48.6336,48.6431,48.5005,48.5576,14362.0
2019-04-05 10:00:00,51.14,51.14,51.06,51.06,11304.0,48.5956,48.5956,48.5195,48.5195,11304.0
2019-04-05 10:05:00,51.09,51.1,51.04,51.06,29408.0,48.5481,48.5576,48.5005,48.5195,29408.0
2019-04-05 10:10:00,51.08,51.08,51.04,51.08,30304.0,48.5386,48.5386,48.5005,48.5386,30304.0
2019-04-05 10:15:00,51.08,51.1,50.94,50.98,29774.0,48.5386,48.5576,48.4055,48.4435,29774.0
2019-04-05 10:20:00,50.97,51.04,50.97,51.03,8534.0,48.434,48.5005,48.434,48.491,8534.0
2019-04-05 10:25:00,51.0,51.0,50.88,50.93,35186.0,48.4625,48.4625,48.3485,48.396,35186.0
2019-04-05 10:30:00,50.93,51.04,50.93,51.02,13752.0,48.396,48.5005,48.396,48.4815,13752.0
2019-04-05 10:35:00,50.98,50.98,50.81,50.89,29544.0,48.4435,48.4435,48.282,48.358,29544.0
2019-04-05 10:40:00,50.95,50.96,50.87,50.9,31830.0,48.415,48.4245,48.339,48.3675,31830.0
2019-04-05 10:45:00,50.92,50.99,50.92,50.99,12314.0,48.3865,48.453,48.3865,48.453,12314.0
2019-04-05 10:50:00,50.98,51.11,50.98,51.1,53932.0,48.4435,48.5671,48.4435,48.5576,53932.0
2019-04-05 10:55:00,51.1,51.1,50.95,50.95,11154.0,48.5576,48.5576,48.415,48.415,11154.0
2019-04-05 11:00:00,50.98,50.98,50.9,50.92,11988.0,48.4435,48.4435,48.3675,48.3865,11988.0
2019-04-05 11:05:00,50.94,50.95,50.85,50.9,4294.0,48.4055,48.415,48.32,48.3675,4294.0
2019-04-05 11:10:00,50.9,50.98,50.9,50.96,5412.0,48.3675,48.4435,48.3675,48.4245,5412.0
2019-04-05 11:15:00,50.98,51.02,50.95,50.96,8354.0,48.4435,48.4815,48.415,48.4245,8354.0
2019-04-05 11:20:00,50.94,50.97,50.91,50.97,3100.0,48.4055,48.434,48.377,48.434,3100.0
2019-04-05 11:25:00,50.9,50.96,50.85,50.95,19818.0,48.3675,48.4245,48.32,48.415,19818.0
2019-04-05 11:30:00,50.95,50.96,50.87,50.87,20746.0,48.415,48.4245,48.339,48.339,20746.0
2019-04-05 11:35:00,50.91,50.94,50.8,50.88,22792.0,48.377,48.4055,48.2725,48.3485,22792.0
2019-04-05 11:40:00,50.9,50.97,50.88,50.93,11722.0,48.3675,48.434,48.3485,48.396,11722.0
2019-04-05 11:45:00,50.88,50.91,50.85,50.87,17230.0,48.3485,48.377,48.32,48.339,17230.0
2019-04-05 11:50:00,50.87,50.91,50.85,50.91,7766.0,48.339,48.377,48.32,48.377,7766.0
2019-04-05 11:55:00,50.91,50.92,50.88,50.89,6976.0,48.377,48.3865,48.3485,48.358,6976.0
2019-04-05 12:00:00,50.88,50.94,50.88,50.94,23596.0,48.3485,48.4055,48.3485,48.4055,23596.0
2019-04-05 12:05:00,50.93,51.0,50.92,51.0,12450.0,48.396,48.4625,48.3865,48.4625,12450.0
2019-04-05 12:10:00,51.01,51.01,50.99,51.01,5460.0,48.472,48.472,48.453,48.472,5460.0
2019-04-05 12:15:00,50.97,50.97,50.95,50.97,9854.0,48.434,48.434,48.415,48.434,9854.0
2019-04-05 12:20:00,50.99,50.99,50.94,50.97,7236.0,48.453,48.453,48.4055,48.434,7236.0
2019-04-05 12:25:00,50.95,50.95,50.95,50.95,400.0,48.415,48.415,48.415,48.415,400.0
2019-04-05 12:30:00,50.93,50.95,50.93,50.95,9424.0,48.396,48.415,48.396,48.415,9424.0
2019-04-05 12:35:00,50.93,50.93,50.74,50.74,46766.0,48.396,48.396,48.2155,48.2155,46766.0
2019-04-05 12:40:00,50.75,50.75,50.66,50.74,53136.0,48.225,48.225,48.1394,48.2155,53136.0
2019-04-05 12:45:00,50.74,50.81,50.74,50.81,18396.0,48.2155,48.282,48.2155,48.282,18396.0
2019-04-05 12:50:00,50.83,50.85,50.81,50.81,13440.0,48.301,48.32,48.282,48.282,13440.0
2019-04-05 12:55:00,50.82,50.86,50.82,50.86,2682.0,48.2915,48.3295,48.2915,48.3295,2682.0
2019-04-05 13:00:00,50.9,50.93,50.88,50.89,76410.0,48.3675,48.396,48.3485,48.358,76410.0
2019-04-05 13:05:00,50.85,50.93,50.84,50.91,70216.0,48.32,48.396,48.3105,48.377,70216.0
2019-04-05 13:10:00,50.91,50.92,50.88,50.92,12850.0,48.377,48.3865,48.3485,48.3865,12850.0
2019-04-05 13:15:00,50.92,50.93,50.9,50.91,3600.0,48.3865,48.396,48.3675,48.377,3600.0
2019-04-05 13:20:00,50.89,50.9,50.88,50.89,3500.0,48.358,48.3675,48.3485,48.358,3500.0
2019-04-05 13:25:00,50.91,50.93,50.88,50.9,7400.0,48.377,48.396,48.3485,48.3675,7400.0
2019-04-05 13:30:00,50.89,50.89,50.83,50.85,8940.0,48.358,48.358,48.301,48.32,8940.0
2019-04-05 13:35:00,50.87,50.9,50.85,50.87,7780.0,48.339,48.3675,48.32,48.339,7780.0
2019-04-05 13:40:00,50.86,50.88,50.84,50.88,1904.0,48.3295,48.3485,48.3105,48.3485,1904.0
2019-04-05 13:45:00,50.84,50.93,50.84,50.93,29352.0,48.3105,48.396,48.3105,48.396,29352.0
2019-04-05 13:50:00,50.94,50.94,50.92,50.93,4038.0,48.4055,48.4055,48.3865,48.396,4038.0
2019-04-05 13:55:00,50.91,50.96,50.9,50.96,11806.0,48.377,48.4245,48.3675,48.4245,11806.0
2019-04-05 14:00:00,50.96,50.99,50.94,50.99,13190.0,48.4245,48.453,48.4055,48.453,13190.0
2019-04-05 14:05:00,50.99,50.99,50.98,50.99,12830.0,48.453,48.453,48.4435,48.453,12830.0
2019-04-05 14:10:00,50.99,50.99,50.97,50.98,6546.0,48.453,48.453,48.434,48.4435,6546.0
2019-04-05 14:15:00,50.95,50.96,50.9,50.92,3400.0,48.415,48.4245,48.3675,48.3865,3400.0
2019-04-05 14:20:00,50.92,50.92,50.86,50.87,15980.0,48.3865,48.3865,48.3295,48.339,15980.0
2019-04-05 14:25:00,50.88,50.9,50.85,50.9,5636.0,48.3485,48.3675,48.32,48.3675,5636.0
2019-04-05 14:30:00,50.88,50.9,50.86,50.86,9080.0,48.3485,48.3675,48.3295,48.3295,9080.0
2019-04-05 14:35:00,50.87,50.9,50.86,50.88,2822.0,48.339,48.3675,48.3295,48.3485,2822.0
2019-04-05 14:40:00,50.89,50.89,50.86,50.86,9954.0,48.358,48.358,48.3295,48.3295,9954.0
2019-04-05 14:45:00,50.87,50.88,50.84,50.88,2800.0,48.339,48.3485,48.3105,48.3485,2800.0
2019-04-05 14:50:00,50.83,50.88,50.83,50.88,2258.0,48.301,48.3485,48.301,48.3485,2258.0
2019-04-05 14:55:00,50.88,50.92,50.88,50.9,3482.0,48.3485,48.3865,48.3485,48.3675,3482.0
2019-04-05 15:00:00,50.91,50.92,50.9,50.9,2800.0,48.377,48.3865,48.3675,48.3675,2800.0
2019-04-05 15:05:00,50.88,50.89,50.84,50.87,9410.0,48.3485,48.358,48.3105,48.339,9410.0
2019-04-05 15:10:00,50.83,50.85,50.81,50.85,4550.0,48.301,48.32,48.282,48.32,4550.0
2019-04-05 15:15:00,50.87,50.88,50.84,50.88,3000.0,48.339,48.3485,48.3105,48.3485,3000.0
2019-04-05 15:20:00,50.92,51.02,50.92,51.02,37864.0,48.3865,48.4815,48.3865,48.4815,37864.0
2019-04-05 15:25:00,51.02,51.05,50.99,51.03,48536.0,48.4815,48.51,48.453,48.491,48536.0
2019-04-05 15:30:00,51.02,51.08,50.99,51.06,19030.0,48.4815,48.5386,48.453,48.5195,19030.0
2019-04-05 15:35:00,51.08,51.09,51.03,51.06,11820.0,48.5386,48.5481,48.491,48.5195,11820.0
2019-04-05 15:40:00,51.07,51.07,50.99,51.0,15460.0,48.529,48.529,48.453,48.4625,15460.0
2019-04-05 15:45:00,50.97,50.97,50.91,50.92,54588.0,48.434,48.434,48.377,48.3865,54588.0
2019-04-05 15:50:00,50.88,50.9,50.81,50.84,51002.0,48.3485,48.3675,48.282,48.3105,51002.0
2019-04-05 15:55:00,50.85,51.01,50.84,50.98,82016.0,48.32,48.472,48.3105,48.4435,82016.0
2019-04-08 09:30:00,50.17,50.26,50.11,50.11,81036.0,47.6738,47.7594,47.6168,47.6168,81036.0
2019-04-08 09:35:00,50.19,50.19,49.93,49.94,99934.0,47.6928,47.6928,47.4458,47.4553,99934.0
2019-04-08 09:40:00,49.94,50.07,49.93,50.07,33020.0,47.4553,47.5788,47.4458,47.5788,33020.0
2019-04-08 09:45:00,50.05,50.08,50.02,50.07,50366.0,47.5598,47.5883,47.5313,47.5788,50366.0
2019-04-08 09:50:00,50.08,50.08,50.0,50.04,17704.0,47.5883,47.5883,47.5123,47.5503,17704.0
2019-04-08 09:55:00,50.05,50.18,50.05,50.1,39648.0,47.5598,47.6833,47.5598,47.6073,39648.0
2019-04-08 10:00:00,50.12,50.13,50.05,50.07,12850.0,47.6263,47.6358,47.5598,47.5788,12850.0
2019-04-08 10:05:00,50.02,50.15,50.02,50.1,8500.0,47.5313,47.6548,47.5313,47.6073,8500.0
2019-04-08 10:10:00,50.12,50.17,50.1,50.17,11884.0,47.6263,47.6738,47.6073,47.6738,11884.0
2019-04-08 10:15:00,50.2,50.35,50.2,50.34,13394.0,47.7023,47.8449,47.7023,47.8354,13394.0
2019-04-08 10:20:00,50.37,50.37,50.26,50.28,15194.0,47.8639,47.8639,47.7594,47.7784,15194.0
2019-04-08 10:25:00,50.27,50.29,50.22,50.26,17156.0,47.7689,47.7879,47.7213,47.7594,17156.0
2019-04-08 10:30:00,50.26,50.42,50.26,50.35,39294.0,47.7594,47.9114,47.7594,47.8449,39294.0
2019-04-08 10:35:00,50.34,50.41,50.33,50.37,13550.0,47.8354,47.9019,47.8259,47.8639,13550.0
2019-04-08 10:40:00,50.37,50.38,50.34,50.34,22748.0,47.8639,47.8734,47.8354,47.8354,22748.0
2019-04-08 10:45:00,50.33,50.37,50.3,50.33,5166.0,47.8259,47.8639,47.7974,47.8259,5166.0
2019-04-08 10:50:00,50.35,50.41,50.35,50.38,3292.0,47.8449,47.9019,47.8449,47.8734,3292.0
2019-04-08 10:55:00,50.37,50.37,50.27,50.28,13200.0,47.8639,47.8639,47.7689,47.7784,13200.0
2019-04-08 11:00:00,50.34,50.41,50.3,50.38,8510.0,47.8354,47.9019,47.7974,47.8734,8510.0
2019-04-08 11:05:00,50.4,50.43,50.31,50.31,7848.0,47.8924,47.9209,47.8069,47.8069,7848.0
2019-04-08 11:10:00,50.31,50.32,50.27,50.29,2948.0,47.8069,47.8164,47.7689,47.7879,2948.0
2019-04-08 11:15:00,50.34,50.34,50.26,50.27,4418.0,47.8354,47.8354,47.7594,47.7689,4418.0
2019-04-08 11:20:00,50.22,50.29,50.21,50.27,7790.0,47.7213,47.7879,47.7118,47.7689,7790.0
2019-04-08 11:25:00,50.29,50.31,50.28,50.31,4300.0,47.7879,47.8069,47.7784,47.8069,4300.0
2019-04-08 11:30:00,50.35,50.46,50.35,50.42,10280.0,47.8449,47.9494,47.8449,47.9114,10280.0
2019-04-08 11:35:00,50.42,50.44,50.4,50.4,6618.0,47.9114,47.9304,47.8924,47.8924,6618.0
2019-04-08 11:40:00,50.4,50.41,50.35,50.35,3778.0,47.8924,47.9019,47.8449,47.8449,3778.0
2019-04-08 11:45:00,50.32,50.34,50.26,50.34,6798.0,47.8164,47.8354,47.7594,47.8354,6798.0
2019-04-08 11:50:00,50.32,50.35,50.31,50.32,3290.0,47.8164,47.8449,47.8069,47.8164,3290.0
2019-04-08 11:55:00,50.27,50.28,50.25,50.26,11266.0,47.7689,47.7784,47.7498,47.7594,11266.0
2019-04-08 12:00:00,50.27,50.27,50.1,50.15,45646.0,47.7689,47.7689,47.6073,47.6548,45646.0
2019-04-08 12:05:00,50.12,50.13,50.1,50.13,6740.0,47.6263,47.6358,47.6073,47.6358,6740.0
2019-04-08 12:10:00,50.14,50.18,50.12,50.18,4398.0,47.6453,47.6833,47.6263,47.6833,4398.0
2019-04-08 12:15:00,50.16,50.19,50.14,50.18,7070.0,47.6643,47.6928,47.6453,47.6833,7070.0
2019-04-08 12:20:00,50.18,50.2,50.15,50.19,9876.0,47.6833,47.7023,47.6548,47.6928,9876.0
2019-04-08 12:25:00,50.2,50.23,50.2,50.23,3876.0,47.7023,47.7308,47.7023,47.7308,3876.0
2019-04-08 12:30:00,50.23,50.23,50.12,50.15,9334.0,47.7308,47.7308,47.6263,47.6548,9334.0
2019-04-08 12:35:00,50.21,50.24,50.21,50.24,2908.0,47.7118,47.7403,47.7118,47.7403,2908.0
2019-04-08 12:40:00,50.24,50.26,50.19,50.19,3650.0,47.7403,47.7594,47.6928,47.6928,3650.0
2019-04-08 12:45:00,50.23,50.24,50.21,50.21,920.0,47.7308,47.7403,47.7118,47.7118,920.0
2019-04-08 12:50:00,50.26,50.27,50.24,50.25,8524.0,47.7594,47.7689,47.7403,47.7498,8524.0
2019-04-08 12:55:00,50.28,50.28,50.27,50.27,3352.0,47.7784,47.7784,47.7689,47.7689,3352.0
2019-04-08 13:00:00,50.3,50.3,50.26,50.27,2892.0,47.7974,47.7974,47.7594,47.7689,2892.0
2019-04-08 13:05:00,50.27,50.31,50.27,50.31,1600.0,47.7689,47.8069,47.7689,47.8069,1600.0
2019-04-08 13:10:00,50.31,50.32,50.3,50.32,59870.0,47.8069,47.8164,47.7974,47.8164,59870.0
2019-04-08 13:15:00,50.29,50.31,50.26,50.3,4692.0,47.7879,47.8069,47.7594,47.7974,4692.0
2019-04-08 13:20:00,50.29,50.32,50.29,50.32,800.0,47.7879,47.8164,47.7879,47.8164,800.0
2019-04-08 13:25:00,50.32,50.35,50.29,50.3,4000.0,47.8164,47.8449,47.7879,47.7974,4000.0
2019-04-08 13:30:00,50.29,50.31,50.27,50.31,3996.0,47.7879,47.8069,47.7689,47.8069,3996.0
2019-04-08 13:35:00,50.32,50.34,50.32,50.33,7380.0,47.8164,47.8354,47.8164,47.8259,7380.0
2019-04-08 13:40:00,50.32,50.32,50.29,50.3,2800.0,47.8164,47.8164,47.7879,47.7974,2800.0
2019-04-08 13:45:00,50.29,50.31,50.28,50.28,7256.0,47.7879,47.8069,47.7784,47.7784,7256.0
2019-04-08 13:50:00,50.26,50.35,50.26,50.35,4630.0,47.7594,47.8449,47.7594,47.8449,4630.0
2019-04-08 13:55:00,50.3,50.3,50.28,50.29,2000.0,47.7974,47.7974,47.7784,47.7879,2000.0
2019-04-08 14:00:00,50.32,50.33,50.26,50.28,7028.0,47.8164,47.8259,47.7594,47.7784,7028.0
2019-04-08 14:05:00,50.27,50.4,50.27,50.35,27092.0,47.7689,47.8924,47.7689,47.8449,27092.0
2019-04-08 14:10:00,50.35,50.35,50.32,50.32,2400.0,47.8449,47.8449,47.8164,47.8164,2400.0
2019-04-08 14:15:00,50.32,50.32,50.3,50.3,2602.0,47.8164,47.8164,47.7974,47.7974,2602.0
2019-04-08 14:20:00,50.32,50.32,50.29,50.29,1200.0,47.8164,47.8164,47.7879,47.7879,1200.0
2019-04-08 14:25:00,50.29,50.32,50.29,50.32,3112.0,47.7879,47.8164,47.7879,47.8164,3112.0
2019-04-08 14:30:00,50.33,50.34,50.32,50.32,1394.0,47.8259,47.8354,47.8164,47.8164,1394.0
2019-04-08 14:35:00,50.32,50.38,50.32,50.38,3690.0,47.8164,47.8734,47.8164,47.8734,3690.0
2019-04-08 14:40:00,50.36,50.36,50.32,50.35,2600.0,47.8544,47.8544,47.8164,47.8449,2600.0
2019-04-08 14:45:00,50.31,50.31,50.29,50.3,1554.0,47.8069,47.8069,47.7879,47.7974,1554.0
2019-04-08 14:50:00,50.3,50.32,50.29,50.29,2518.0,47.7974,47.8164,47.7879,47.7879,2518.0
2019-04-08 14:55:00,50.3,50.33,50.28,50.33,4084.0,47.7974,47.8259,47.7784,47.8259,4084.0
2019-04-08 15:00:00,50.34,50.35,50.34,50.35,2100.0,47.8354,47.8449,47.8354,47.8449,2100.0
2019-04-08 15:05:00,50.35,50.38,50.35,50.38,410.0,47.8449,47.8734,47.8449,47.8734,410.0
2019-04-08 15:10:00,50.33,50.34,50.31,50.31,1460.0,47.8259,47.8354,47.8069,47.8069,1460.0
2019-04-08 15:15:00,50.34,50.35,50.33,50.35,2800.0,47.8354,47.8449,47.8259,47.8449,2800.0
2019-04-08 15:20:00,50.38,50.38,50.32,50.32,9036.0,47.8734,47.8734,47.8164,47.8164,9036.0
2019-04-08 15:25:00,50.31,50.32,50.3,50.3,2146.0,47.8069,47.8164,47.7974,47.7974,2146.0
2019-04-08 15:30:00,50.3,50.36,50.26,50.36,13900.0,47.7974,47.8544,47.7594,47.8544,13900.0
2019-04-08 15:35:00,50.34,50.37,50.32,50.35,2600.0,47.8354,47.8639,47.8164,47.8449,2600.0
2019-04-08 15:40:00,50.35,50.38,50.35,50.35,10148.0,47.8449,47.8734,47.8449,47.8449,10148.0
2019-04-08 15:45:00,50.35,50.43,50.35,50.38,18650.0,47.8449,47.9209,47.8449,47.8734,18650.0
2019-04-08 15:50:00,50.39,50.47,50.39,50.47,57488.0,47.8829,47.9589,47.8829,47.9589,57488.0
2019-04-08 15:55:00,50.48,50.51,50.41,50.49,86064.0,47.9684,47.9969,47.9019,47.9779,86064.0
2019-04-09 09:30:00,49.81,49.81,49.31,49.35,192760.0,47.3317,47.3317,46.8566,46.8946,192760.0
2019-04-09 09:35:00,49.29,49.33,49.11,49.31,82406.0,46.8376,46.8756,46.6666,46.8566,82406.0
2019-04-09 09:40:00,49.25,49.37,49.24,49.35,42586.0,46.7996,46.9136,46.7901,46.8946,42586.0
2019-04-09 09:45:00,49.34,49.39,49.17,49.17,64244.0,46.8851,46.9326,46.7236,46.7236,64244.0
2019-04-09 09:50:00,49.15,49.31,49.15,49.27,36240.0,46.7046,46.8566,46.7046,46.8186,36240.0
2019-04-09 09:55:00,49.29,49.35,49.26,49.32,21830.0,46.8376,46.8946,46.8091,46.8661,21830.0
2019-04-09 10:00:00,49.34,49.34,49.23,49.27,48528.0,46.8851,46.8851,46.7806,46.8186,48528.0
2019-04-09 10:05:00,49.28,49.53,49.27,49.49,98520.0,46.8281,47.0657,46.8186,47.0277,98520.0
2019-04-09 10:10:00,49.48,49.48,49.41,49.44,27082.0,47.0182,47.0182,46.9516,46.9801,27082.0
2019-04-09 10:15:00,49.4,49.43,49.37,49.39,12120.0,46.9421,46.9706,46.9136,46.9326,12120.0
2019-04-09 10:20:00,49.42,49.47,49.41,49.45,24520.0,46.9611,47.0087,46.9516,46.9897,24520.0
2019-04-09 10:25:00,49.49,49.49,49.46,49.49,11100.0,47.0277,47.0277,46.9992,47.0277,11100.0
2019-04-09 10:30:00,49.5,49.52,49.43,49.48,21000.0,47.0372,47.0562,46.9706,47.0182,21000.0
2019-04-09 10:35:00,49.55,49.66,49.55,49.56,36028.0,47.0847,47.1892,47.0847,47.0942,36028.0
2019-04-09 10:40:00,49.57,49.58,49.42,49.42,11808.0,47.1037,47.1132,46.9611,46.9611,11808.0
2019-04-09 10:45:00,49.4,49.45,49.36,49.36,6638.0,46.9421,46.9897,46.9041,46.9041,6638.0
2019-04-09 10:50:00,49.34,49.52,49.32,49.52,21810.0,46.8851,47.0562,46.8661,47.0562,21810.0
2019-04-09 10:55:00,49.49,49.58,49.48,49.58,21302.0,47.0277,47.1132,47.0182,47.1132,21302.0
2019-04-09 11:00:00,49.58,49.64,49.53,49.63,58462.0,47.1132,47.1702,47.0657,47.1607,58462.0
2019-04-09 11:05:00,49.6,49.63,49.56,49.56,20600.0,47.1322,47.1607,47.0942,47.0942,20600.0
2019-04-09 11:10:00,49.55,49.57,49.53,49.57,4094.0,47.0847,47.1037,47.0657,47.1037,4094.0
2019-04-09 11:15:00,49.6,49.63,49.59,49.59,4000.0,47.1322,47.1607,47.1227,47.1227,4000.0
2019-04-09 11:20:00,49.6,49.6,49.57,49.57,3974.0,47.1322,47.1322,47.1037,47.1037,3974.0
2019-04-09 11:25:00,49.49,49.55,49.48,49.55,23514.0,47.0277,47.0847,47.0182,47.0847,23514.0
2019-04-09 11:30:00,49.55,49.62,49.43,49.45,25684.0,47.0847,47.1512,46.9706,46.9897,25684.0
2019-04-09 11:35:00,49.46,49.52,49.45,49.49,24740.0,46.9992,47.0562,46.9897,47.0277,24740.0
2019-04-09 11:40:00,49.49,49.55,49.47,49.54,22082.0,47.0277,47.0847,47.0087,47.0752,22082.0
2019-04-09 11:45:00,49.54,49.58,49.48,49.58,37060.0,47.0752,47.1132,47.0182,47.1132,37060.0
2019-04-09 11:50:00,49.58,49.58,49.54,49.55,26156.0,47.1132,47.1132,47.0752,47.0847,26156.0
2019-04-09 11:55:00,49.53,49.62,49.53,49.57,14416.0,47.0657,47.1512,47.0657,47.1037,14416.0
2019-04-09 12:00:00,49.56,49.61,49.55,49.6,998.0,47.0942,47.1417,47.0847,47.1322,998.0
2019-04-09 12:05:00,49.57,49.63,49.57,49.62,15836.0,47.1037,47.1607,47.1037,47.1512,15836.0
2019-04-09 12:10:00,49.62,49.73,49.59,49.69,29430.0,47.1512,47.2557,47.1227,47.2177,29430.0
2019-04-09 12:15:00,49.72,49.74,49.7,49.74,26916.0,47.2462,47.2652,47.2272,47.2652,26916.0
2019-04-09 12:20:00,49.75,49.77,49.74,49.75,4794.0,47.2747,47.2937,47.2652,47.2747,4794.0
2019-04-09 12:25:00,49.74,49.74,49.7,49.71,1800.0,47.2652,47.2652,47.2272,47.2367,1800.0
2019-04-09 12:30:00,49.72,49.74,49.7,49.73,1850.0,47.2462,47.2652,47.2272,47.2557,1850.0
2019-04-09 12:35:00,49.73,49.73,49.71,49.71,3766.0,47.2557,47.2557,47.2367,47.2367,3766.0
2019-04-09 12:40:00,49.71,49.72,49.69,49.7,12200.0,47.2367,47.2462,47.2177,47.2272,12200.0
2019-04-09 12:45:00,49.71,49.71,49.68,49.68,5602.0,47.2367,47.2367,47.2082,47.2082,5602.0
2019-04-09 12:50:00,49.7,49.7,49.68,49.68,3674.0,47.2272,47.2272,47.2082,47.2082,3674.0
2019-04-09 12:55:00,49.66,49.66,49.61,49.61,3108.0,47.1892,47.1892,47.1417,47.1417,3108.0
2019-04-09 13:00:00,49.58,49.59,49.55,49.56,2100.0,47.1132,47.1227,47.0847,47.0942,2100.0
2019-04-09 13:05:00,49.52,49.55,49.52,49.55,7900.0,47.0562,47.0847,47.0562,47.0847,7900.0
2019-04-09 13:10:00,49.57,49.57,49.51,49.51,3280.0,47.1037,47.1037,47.0467,47.0467,3280.0
2019-04-09 13:15:00,49.52,49.52,49.47,49.48,5746.0,47.0562,47.0562,47.0087,47.0182,5746.0
2019-04-09 13:20:00,49.48,49.51,49.45,49.51,10262.0,47.0182,47.0467,46.9897,47.0467,10262.0
2019-04-09 13:25:00,49.49,49.49,49.47,49.49,3620.0,47.0277,47.0277,47.0087,47.0277,3620.0
2019-04-09 13:30:00,49.45,49.49,49.45,49.49,8400.0,46.9897,47.0277,46.9897,47.0277,8400.0
2019-04-09 13:35:00,49.51,49.52,49.51,49.51,2000.0,47.0467,47.0562,47.0467,47.0467,2000.0
2019-04-09 13:40:00,49.52,49.54,49.48,49.49,73274.0,47.0562,47.0752,47.0182,47.0277,73274.0
2019-04-09 13:45:00,49.51,49.52,49.49,49.49,30602.0,47.0467,47.0562,47.0277,47.0277,30602.0
2019-04-09 13:50:00,49.49,49.49,49.44,49.45,17026.0,47.0277,47.0277,46.9801,46.9897,17026.0
2019-04-09 13:55:00,49.44,49.48,49.44,49.48,1000.0,46.9801,47.0182,46.9801,47.0182,1000.0
2019-04-09 14:00:00,49.46,49.46,49.38,49.39,28768.0,46.9992,46.9992,46.9231,46.9326,28768.0
2019-04-09 14:05:00,49.4,49.41,49.34,49.35,8400.0,46.9421,46.9516,46.8851,46.8946,8400.0
2019-04-09 14:10:00,49.38,49.42,49.37,49.42,3600.0,46.9231,46.9611,46.9136,46.9611,3600.0
2019-04-09 14:15:00,49.42,49.49,49.42,49.44,4300.0,46.9611,47.0277,46.9611,46.9801,4300.0
2019-04-09 14:20:00,49.45,49.47,49.43,49.43,2900.0,46.9897,47.0087,46.9706,46.9706,2900.0
2019-04-09 14:25:00,49.44,49.44,49.4,49.4,71592.0,46.9801,46.9801,46.9421,46.9421,71592.0
2019-04-09 14:30:00,49.41,49.45,49.41,49.43,11048.0,46.9516,46.9897,46.9516,46.9706,11048.0
2019-04-09 14:35:00,49.41,49.46,49.38,49.46,10120.0,46.9516,46.9992,46.9231,46.9992,10120.0
2019-04-09 14:40:00,49.46,49.46,49.27,49.32,47610.0,46.9992,46.9992,46.8186,46.8661,47610.0
2019-04-09 14:45:00,49.33,49.33,49.29,49.32,24548.0,46.8756,46.8756,46.8376,46.8661,24548.0
2019-04-09 14:50:00,49.34,49.36,49.32,49.32,26460.0,46.8851,46.9041,46.8661,46.8661,26460.0
2019-04-09 14:55:00,49.32,49.34,49.29,49.32,101896.0,46.8661,46.8851,46.8376,46.8661,101896.0
2019-04-09 15:00:00,49.38,49.43,49.35,49.43,26436.0,46.9231,46.9706,46.8946,46.9706,26436.0
2019-04-09 15:05:00,49.41,49.41,49.35,49.38,6586.0,46.9516,46.9516,46.8946,46.9231,6586.0
2019-04-09 15:10:00,49.41,49.41,49.4,49.41,6000.0,46.9516,46.9516,46.9421,46.9516,6000.0
2019-04-09 15:15:00,49.38,49.43,49.36,49.41,5530.0,46.9231,46.9706,46.9041,46.9516,5530.0
2019-04-09 15:20:00,49.38,49.4,49.33,49.34,5412.0,46.9231,46.9421,46.8756,46.8851,5412.0
2019-04-09 15:25:00,49.3,49.31,49.24,49.29,46670.0,46.8471,46.8566,46.7901,46.8376,46670.0
2019-04-09 15:30:00,49.29,49.45,49.28,49.44,49620.0,46.8376,46.9897,46.8281,46.9801,49620.0
2019-04-09 15:35:00,49.42,49.47,49.4,49.47,16612.0,46.9611,47.0087,46.9421,47.0087,16612.0
2019-04-09 15:40:00,49.49,49.5,49.41,49.44,38968.0,47.0277,47.0372,46.9516,46.9801,38968.0
2019-04-09 15:45:00,49.45,49.49,49.45,49.49,12390.0,46.9897,47.0277,46.9897,47.0277,12390.0
2019-04-09 15:50:00,49.48,49.48,49.34,49.34,63886.0,47.0182,47.0182,46.8851,46.8851,63886.0
2019-04-09 15:55:00,49.33,49.45,49.17,49.45,158462.0,46.8756,46.9897,46.7236,46.9897,158462.0
2019-04-10 09:30:00,49.67,49.68,49.56,49.65,78064.0,47.1987,47.2082,47.0942,47.1797,78064.0
2019-04-10 09:35:00,49.64,49.71,49.51,49.54,35656.0,47.1702,47.2367,47.0467,47.0752,35656.0
2019-04-10 09:40:00,49.54,49.62,49.51,49.51,26514.0,47.0752,47.1512,47.0467,47.0467,26514.0
2019-04-10 09:45:00,49.5,49.59,49.5,49.53,29658.0,47.0372,47.1227,47.0372,47.0657,29658.0
2019-04-10 09:50:00,49.48,49.48,49.29,49.41,26054.0,47.0182,47.0182,46.8376,46.9516,26054.0
2019-04-10 09:55:00,49.4,49.49,49.4,49.4,20932.0,46.9421,47.0277,46.9421,46.9421,20932.0
2019-04-10 10:00:00,49.42,49.42,49.26,49.27,25012.0,46.9611,46.9611,46.8091,46.8186,25012.0
2019-04-10 10:05:00,49.27,49.29,49.11,49.22,19990.0,46.8186,46.8376,46.6666,46.7711,19990.0
2019-04-10 10:10:00,49.2,49.27,49.17,49.24,38234.0,46.7521,46.8186,46.7236,46.7901,38234.0
2019-04-10 10:15:00,49.22,49.26,49.21,49.26,6860.0,46.7711,46.8091,46.7616,46.8091,6860.0
2019-04-10 10:20:00,49.29,49.31,49.19,49.22,49920.0,46.8376,46.8566,46.7426,46.7711,49920.0
2019-04-10 10:25:00,49.21,49.22,49.16,49.17,13130.0,46.7616,46.7711,46.7141,46.7236,13130.0
2019-04-10 10:30:00,49.25,49.31,49.23,49.29,27112.0,46.7996,46.8566,46.7806,46.8376,27112.0
2019-04-10 10:35:00,49.31,49.33,49.26,49.26,29370.0,46.8566,46.8756,46.8091,46.8091,29370.0
2019-04-10 10:40:00,49.23,49.34,49.2,49.24,10754.0,46.7806,46.8851,46.7521,46.7901,10754.0
2019-04-10 10:45:00,49.23,49.35,49.23,49.35,6976.0,46.7806,46.8946,46.7806,46.8946,6976.0
2019-04-10 10:50:00,49.38,49.38,49.29,49.3,19592.0,46.9231,46.9231,46.8376,46.8471,19592.0
2019-04-10 10:55:00,49.27,49.32,49.21,49.22,7586.0,46.8186,46.8661,46.7616,46.7711,7586.0
2019-04-10 11:00:00,49.25,49.33,49.25,49.33,14258.0,46.7996,46.8756,46.7996,46.8756,14258.0
2019-04-10 11:05:00,49.29,49.29,49.26,49.26,3024.0,46.8376,46.8376,46.8091,46.8091,3024.0
2019-04-10 11:10:00,49.26,49.27,49.21,49.24,16060.0,46.8091,46.8186,46.7616,46.7901,16060.0
2019-04-10 11:15:00,49.26,49.26,49.18,49.21,27134.0,46.8091,46.8091,46.7331,46.7616,27134.0
2019-04-10 11:20:00,49.19,49.24,49.18,49.24,16670.0,46.7426,46.7901,46.7331,46.7901,16670.0
2019-04-10 11:25:00,49.24,49.24,49.16,49.2,3100.0,46.7901,46.7901,46.7141,46.7521,3100.0
2019-04-10 11:30:00,49.23,49.33,49.23,49.33,9458.0,46.7806,46.8756,46.7806,46.8756,9458.0
2019-04-10 11:35:00,49.32,49.34,49.29,49.31,4920.0,46.8661,46.8851,46.8376,46.8566,4920.0
2019-04-10 11:40:00,49.35,49.37,49.34,49.34,14534.0,46.8946,46.9136,46.8851,46.8851,14534.0
2019-04-10 11:45:00,49.34,49.41,49.34,49.39,10612.0,46.8851,46.9516,46.8851,46.9326,10612.0
2019-04-10 11:50:00,49.37,49.38,49.32,49.33,5028.0,46.9136,46.9231,46.8661,46.8756,5028.0
2019-04-10 11:55:00,49.32,49.32,49.32,49.32,200.0,46.8661,46.8661,46.8661,46.8661,200.0
2019-04-10 12:00:00,49.32,49.32,49.32,49.32,200.0,46.8661,46.8661,46.8661,46.8661,200.0
2019-04-10 12:05:00,49.35,49.35,49.34,49.34,10244.0,46.8946,46.8946,46.8851,46.8851,10244.0
2019-04-10 12:10:00,49.31,49.31,49.27,49.3,2500.0,46.8566,46.8566,46.8186,46.8471,2500.0
2019-04-10 12:15:00,49.3,49.32,49.3,49.32,14666.0,46.8471,46.8661,46.8471,46.8661,14666.0
2019-04-10 12:20:00,49.33,49.34,49.3,49.34,4050.0,46.8756,46.8851,46.8471,46.8851,4050.0
2019-04-10 12:25:00,49.33,49.35,49.33,49.33,49856.0,46.8756,46.8946,46.8756,46.8756,49856.0
2019-04-10 12:30:00,49.34,49.35,49.33,49.35,33318.0,46.8851,46.8946,46.8756,46.8946,33318.0
2019-04-10 12:35:00,49.35,49.35,49.33,49.33,2436.0,46.8946,46.8946,46.8756,46.8756,2436.0
2019-04-10 12:40:00,49.31,49.31,49.27,49.27,4916.0,46.8566,46.8566,46.8186,46.8186,4916.0
2019-04-10 12:45:00,49.25,49.26,49.2,49.22,5058.0,46.7996,46.8091,46.7521,46.7711,5058.0
2019-04-10 12:50:00,49.27,49.27,49.26,49.27,2300.0,46.8186,46.8186,46.8091,46.8186,2300.0
2019-04-10 12:55:00,49.25,49.27,49.24,49.26,86330.0,46.7996,46.8186,46.7901,46.8091,86330.0
2019-04-10 13:00:00,49.24,49.3,49.24,49.27,4584.0,46.7901,46.8471,46.7901,46.8186,4584.0
2019-04-10 13:05:00,49.27,49.31,49.27,49.29,3948.0,46.8186,46.8566,46.8186,46.8376,3948.0
2019-04-10 13:10:00,49.29,49.29,49.27,49.27,5284.0,46.8376,46.8376,46.8186,46.8186,5284.0
2019-04-10 13:15:00,49.28,49.32,49.27,49.32,3000.0,46.8281,46.8661,46.8186,46.8661,3000.0
2019-04-10 13:20:00,49.32,49.34,49.32,49.34,400.0,46.8661,46.8851,46.8661,46.8851,400.0
2019-04-10 13:25:00,49.35,49.35,49.34,49.34,1198.0,46.8946,46.8946,46.8851,46.8851,1198.0
2019-04-10 13:30:00,49.33,49.35,49.33,49.35,2020.0,46.8756,46.8946,46.8756,46.8946,2020.0
2019-04-10 13:35:00,49.33,49.33,49.32,49.32,7744.0,46.8756,46.8756,46.8661,46.8661,7744.0
2019-04-10 13:40:00,49.33,49.34,49.32,49.32,11346.0,46.8756,46.8851,46.8661,46.8661,11346.0
2019-04-10 13:45:00,49.32,49.34,49.31,49.34,9038.0,46.8661,46.8851,46.8566,46.8851,9038.0
2019-04-10 13:50:00,49.35,49.35,49.33,49.34,3040.0,46.8946,46.8946,46.8756,46.8851,3040.0
2019-04-10 13:55:00,49.38,49.39,49.35,49.38,9996.0,46.9231,46.9326,46.8946,46.9231,9996.0
2019-04-10 14:00:00,49.4,49.41,49.34,49.35,7826.0,46.9421,46.9516,46.8851,46.8946,7826.0
2019-04-10 14:05:00,49.31,49.34,49.25,49.25,4934.0,46.8566,46.8851,46.7996,46.7996,4934.0
2019-04-10 14:10:00,49.22,49.26,49.13,49.24,8504.0,46.7711,46.8091,46.6856,46.7901,8504.0
2019-04-10 14:15:00,49.35,49.36,49.32,49.33,26368.0,46.8946,46.9041,46.8661,46.8756,26368.0
2019-04-10 14:20:00,49.35,49.37,49.23,49.24,5800.0,46.8946,46.9136,46.7806,46.7901,5800.0
2019-04-10 14:25:00,49.27,49.27,49.2,49.24,9666.0,46.8186,46.8186,46.7521,46.7901,9666.0
2019-04-10 14:30:00,49.24,49.24,49.21,49.22,10964.0,46.7901,46.7901,46.7616,46.7711,10964.0
2019-04-10 14:35:00,49.26,49.3,49.26,49.29,3000.0,46.8091,46.8471,46.8091,46.8376,3000.0
2019-04-10 14:40:00,49.31,49.35,49.3,49.32,12600.0,46.8566,46.8946,46.8471,46.8661,12600.0
2019-04-10 14:45:00,49.27,49.27,49.27,49.27,800.0,46.8186,46.8186,46.8186,46.8186,800.0
2019-04-10 14:50:00,49.32,49.34,49.32,49.34,1274.0,46.8661,46.8851,46.8661,46.8851,1274.0
2019-04-10 14:55:00,49.32,49.34,49.32,49.34,1600.0,46.8661,46.8851,46.8661,46.8851,1600.0
2019-04-10 15:00:00,49.33,49.48,49.33,49.44,24000.0,46.8756,47.0182,46.8756,46.9801,24000.0
2019-04-10 15:05:00,49.43,49.46,49.42,49.46,2200.0,46.9706,46.9992,46.9611,46.9992,2200.0
2019-04-10 15:10:00,49.48,49.48,49.43,49.43,4302.0,47.0182,47.0182,46.9706,46.9706,4302.0
2019-04-10 15:15:00,49.47,49.47,49.42,49.42,4600.0,47.0087,47.0087,46.9611,46.9611,4600.0
2019-04-10 15:20:00,49.41,49.41,49.38,49.4,3894.0,46.9516,46.9516,46.9231,46.9421,3894.0
2019-04-10 15:25:00,49.38,49.4,49.38,49.4,980.0,46.9231,46.9421,46.9231,46.9421,980.0
2019-04-10 15:30:00,49.38,49.42,49.33,49.4,6188.0,46.9231,46.9611,46.8756,46.9421,6188.0
2019-04-10 15:35:00,49.4,49.45,49.39,49.41,9292.0,46.9421,46.9897,46.9326,46.9516,9292.0
2019-04-10 15:40:00,49.38,49.38,49.34,49.36,1300.0,46.9231,46.9231,46.8851,46.9041,1300.0
2019-04-10 15:45:00,49.35,49.38,49.33,49.35,6980.0,46.8946,46.9231,46.8756,46.8946,6980.0
2019-04-10 15:50:00,49.37,49.37,49.3,49.32,34100.0,46.9136,46.9136,46.8471,46.8661,34100.0
2019-04-10 15:55:00,49.31,49.45,49.27,49.44,151804.0,46.8566,46.9897,46.8186,46.9801,151804.0
2019-04-11 09:30:00,49.69,49.69,49.54,49.6,52678.0,47.2177,47.2177,47.0752,47.1322,52678.0
2019-04-11 09:35:00,49.55,49.55,49.35,49.41,33808.0,47.0847,47.0847,46.8946,46.9516,33808.0
2019-04-11 09:40:00,49.38,49.62,49.37,49.57,46526.0,46.9231,47.1512,46.9136,47.1037,46526.0
2019-04-11 09:45:00,49.55,49.75,49.54,49.75,32072.0,47.0847,47.2747,47.0752,47.2747,32072.0
2019-04-11 09:50:00,49.76,49.82,49.59,49.59,23264.0,47.2842,47.3412,47.1227,47.1227,23264.0
2019-04-11 09:55:00,49.56,49.67,49.54,49.63,27500.0,47.0942,47.1987,47.0752,47.1607,27500.0
2019-04-11 10:00:00,49.67,49.67,49.6,49.63,7320.0,47.1987,47.1987,47.1322,47.1607,7320.0
2019-04-11 10:05:00,49.67,49.68,49.5,49.6,16220.0,47.1987,47.2082,47.0372,47.1322,16220.0
2019-04-11 10:10:00,49.6,49.62,49.48,49.6,14080.0,47.1322,47.1512,47.0182,47.1322,14080.0
2019-04-11 10:15:00,49.63,49.71,49.63,49.68,7046.0,47.1607,47.2367,47.1607,47.2082,7046.0
2019-04-11 10:20:00,49.67,49.69,49.65,49.68,17300.0,47.1987,47.2177,47.1797,47.2082,17300.0
2019-04-11 10:25:00,49.67,49.67,49.57,49.6,3138.0,47.1987,47.1987,47.1037,47.1322,3138.0
2019-04-11 10:30:00,49.57,49.6,49.52,49.56,6014.0,47.1037,47.1322,47.0562,47.0942,6014.0
2019-04-11 10:35:00,49.6,49.61,49.57,49.61,2892.0,47.1322,47.1417,47.1037,47.1417,2892.0
2019-04-11 10:40:00,49.61,49.73,49.61,49.68,9442.0,47.1417,47.2557,47.1417,47.2082,9442.0
2019-04-11 10:45:00,49.69,49.71,49.63,49.64,6100.0,47.2177,47.2367,47.1607,47.1702,6100.0
2019-04-11 10:50:00,49.65,49.66,49.64,49.66,3300.0,47.1797,47.1892,47.1702,47.1892,3300.0
2019-04-11 10:55:00,49.59,49.63,49.58,49.63,7026.0,47.1227,47.1607,47.1132,47.1607,7026.0
2019-04-11 11:00:00,49.63,49.68,49.52,49.59,5778.0,47.1607,47.2082,47.0562,47.1227,5778.0
2019-04-11 11:05:00,49.59,49.65,49.59,49.65,2920.0,47.1227,47.1797,47.1227,47.1797,2920.0
2019-04-11 11:10:00,49.66,49.66,49.63,49.63,3612.0,47.1892,47.1892,47.1607,47.1607,3612.0
2019-04-11 11:15:00,49.62,49.66,49.59,49.59,2766.0,47.1512,47.1892,47.1227,47.1227,2766.0
2019-04-11 11:20:00,49.58,49.59,49.54,49.54,13674.0,47.1132,47.1227,47.0752,47.0752,13674.0
2019-04-11 11:25:00,49.52,49.56,49.52,49.54,13300.0,47.0562,47.0942,47.0562,47.0752,13300.0
2019-04-11 11:30:00,49.52,49.52,49.46,49.48,14428.0,47.0562,47.0562,46.9992,47.0182,14428.0
2019-04-11 11:35:00,49.47,49.5,49.4,49.41,9648.0,47.0087,47.0372,46.9421,46.9516,9648.0
2019-04-11 11:40:00,49.37,49.37,49.01,49.05,88254.0,46.9136,46.9136,46.5715,46.6096,88254.0
2019-04-11 11:45:00,49.02,49.1,49.02,49.08,37602.0,46.581,46.6571,46.581,46.6381,37602.0
2019-04-11 11:50:00,49.1,49.12,49.05,49.07,10358.0,46.6571,46.6761,46.6096,46.6286,10358.0
2019-04-11 11:55:00,49.05,49.17,49.02,49.17,20442.0,46.6096,46.7236,46.581,46.7236,20442.0
2019-04-11 12:00:00,49.15,49.19,49.13,49.19,5220.0,46.7046,46.7426,46.6856,46.7426,5220.0
2019-04-11 12:05:00,49.18,49.23,49.18,49.23,15400.0,46.7331,46.7806,46.7331,46.7806,15400.0
2019-04-11 12:10:00,49.19,49.19,49.18,49.18,1598.0,46.7426,46.7426,46.7331,46.7331,1598.0
2019-04-11 12:15:00,49.16,49.16,49.13,49.14,3450.0,46.7141,46.7141,46.6856,46.6951,3450.0
2019-04-11 12:20:00,49.15,49.18,49.13,49.18,7460.0,46.7046,46.7331,46.6856,46.7331,7460.0
2019-04-11 12:25:00,49.18,49.18,49.12,49.15,13722.0,46.7331,46.7331,46.6761,46.7046,13722.0
2019-04-11 12:30:00,49.13,49.17,49.11,49.17,2198.0,46.6856,46.7236,46.6666,46.7236,2198.0
2019-04-11 12:35:00,49.14,49.21,49.14,49.21,1798.0,46.6951,46.7616,46.6951,46.7616,1798.0
2019-04-11 12:40:00,49.18,49.18,49.15,49.16,3000.0,46.7331,46.7331,46.7046,46.7141,3000.0
2019-04-11 12:45:00,49.17,49.17,49.13,49.13,7032.0,46.7236,46.7236,46.6856,46.6856,7032.0
2019-04-11 12:50:00,49.19,49.21,49.19,49.19,7470.0,46.7426,46.7616,46.7426,46.7426,7470.0
2019-04-11 12:55:00,49.17,49.18,49.15,49.15,4124.0,46.7236,46.7331,46.7046,46.7046,4124.0
2019-04-11 13:00:00,49.14,49.18,49.14,49.17,26776.0,46.6951,46.7331,46.6951,46.7236,26776.0
2019-04-11 13:05:00,49.17,49.21,49.17,49.21,104594.0,46.7236,46.7616,46.7236,46.7616,104594.0
2019-04-11 13:10:00,49.24,49.24,49.21,49.21,9720.0,46.7901,46.7901,46.7616,46.7616,9720.0
2019-04-11 13:15:00,49.2,49.2,49.18,49.19,10326.0,46.7521,46.7521,46.7331,46.7426,10326.0
2019-04-11 13:20:00,49.17,49.17,49.17,49.17,600.0,46.7236,46.7236,46.7236,46.7236,600.0
2019-04-11 13:25:00,49.18,49.2,49.18,49.2,1400.0,46.7331,46.7521,46.7331,46.7521,1400.0
2019-04-11 13:30:00,49.16,49.16,49.12,49.13,3820.0,46.7141,46.7141,46.6761,46.6856,3820.0
2019-04-11 13:35:00,49.16,49.16,49.08,49.09,3900.0,46.7141,46.7141,46.6381,46.6476,3900.0
2019-04-11 13:40:00,49.05,49.05,48.97,48.98,35576.0,46.6096,46.6096,46.5335,46.543,35576.0
2019-04-11 13:45:00,48.99,49.07,48.99,49.05,6944.0,46.5525,46.6286,46.5525,46.6096,6944.0
2019-04-11 13:50:00,49.07,49.08,49.05,49.05,3700.0,46.6286,46.6381,46.6096,46.6096,3700.0
2019-04-11 13:55:00,49.06,49.06,49.06,49.06,400.0,46.6191,46.6191,46.6191,46.6191,400.0
2019-04-11 14:00:00,49.04,49.05,49.0,49.0,4000.0,46.6001,46.6096,46.562,46.562,4000.0
2019-04-11 14:05:00,49.0,49.0,48.94,48.96,5820.0,46.562,46.562,46.505,46.524,5820.0
2019-04-11 14:10:00,48.94,48.99,48.94,48.98,3280.0,46.505,46.5525,46.505,46.543,3280.0
2019-04-11 14:15:00,48.99,48.99,48.95,48.99,5000.0,46.5525,46.5525,46.5145,46.5525,5000.0
2019-04-11 14:20:00,48.98,49.01,48.98,48.99,17534.0,46.543,46.5715,46.543,46.5525,17534.0
2019-04-11 14:25:00,48.95,48.97,48.88,48.88,10918.0,46.5145,46.5335,46.448,46.448,10918.0
2019-04-11 14:30:00,48.88,48.96,48.88,48.95,6700.0,46.448,46.524,46.448,46.5145,6700.0
2019-04-11 14:35:00,48.96,48.96,48.95,48.96,712.0,46.524,46.524,46.5145,46.524,712.0
2019-04-11 14:40:00,48.99,49.08,48.99,49.08,8334.0,46.5525,46.6381,46.5525,46.6381,8334.0
2019-04-11 14:45:00,49.04,49.06,49.02,49.06,2904.0,46.6001,46.6191,46.581,46.6191,2904.0
2019-04-11 14:50:00,48.99,49.03,48.99,49.03,1268.0,46.5525,46.5905,46.5525,46.5905,1268.0
2019-04-11 14:55:00,48.98,49.05,48.98,49.05,19326.0,46.543,46.6096,46.543,46.6096,19326.0
2019-04-11 15:00:00,49.02,49.12,49.02,49.12,6566.0,46.581,46.6761,46.581,46.6761,6566.0
2019-04-11 15:05:00,49.13,49.17,49.1,49.12,7388.0,46.6856,46.7236,46.6571,46.6761,7388.0
2019-04-11 15:10:00,49.11,49.13,49.1,49.1,10864.0,46.6666,46.6856,46.6571,46.6571,10864.0
2019-04-11 15:15:00,49.16,49.16,49.16,49.16,2400.0,46.7141,46.7141,46.7141,46.7141,2400.0
2019-04-11 15:20:00,49.13,49.15,49.1,49.1,3900.0,46.6856,46.7046,46.6571,46.6571,3900.0
2019-04-11 15:25:00,49.12,49.12,49.09,49.09,4824.0,46.6761,46.6761,46.6476,46.6476,4824.0
2019-04-11 15:30:00,49.12,49.18,49.12,49.17,9832.0,46.6761,46.7331,46.6761,46.7236,9832.0
2019-04-11 15:35:00,49.16,49.18,49.16,49.17,3286.0,46.7141,46.7331,46.7141,46.7236,3286.0
2019-04-11 15:40:00,49.15,49.23,49.15,49.23,4700.0,46.7046,46.7806,46.7046,46.7806,4700.0
2019-04-11 15:45:00,49.25,49.26,49.18,49.18,11214.0,46.7996,46.8091,46.7331,46.7331,11214.0
2019-04-11 15:50:00,49.18,49.38,49.18,49.38,34778.0,46.7331,46.9231,46.7331,46.9231,34778.0
2019-04-11 15:55:00,49.39,49.41,49.3,49.31,155152.0,46.9326,46.9516,46.8471,46.8566,155152.0
2019-04-12 09:30:00,50.69,50.72,50.55,50.59,74306.0,48.168,48.1965,48.0349,48.0729,74306.0
2019-04-12 09:35:00,50.61,50.87,50.56,50.87,103096.0,48.0919,48.339,48.0444,48.339,103096.0
2019-04-12 09:40:00,50.88,50.99,50.8,50.92,57102.0,48.3485,48.453,48.2725,48.3865,57102.0
2019-04-12 09:45:00,50.96,50.96,50.78,50.81,25014.0,48.4245,48.4245,48.2535,48.282,25014.0
2019-04-12 09:50:00,50.83,50.88,50.8,50.84,41544.0,48.301,48.3485,48.2725,48.3105,41544.0
2019-04-12 09:55:00,50.82,50.82,50.74,50.82,17674.0,48.2915,48.2915,48.2155,48.2915,17674.0
2019-04-12 10:00:00,50.84,50.85,50.67,50.68,26480.0,48.3105,48.32,48.149,48.1585,26480.0
2019-04-12 10:05:00,50.66,50.75,50.63,50.67,19272.0,48.1394,48.225,48.1109,48.149,19272.0
2019-04-12 10:10:00,50.68,50.74,50.58,50.59,12180.0,48.1585,48.2155,48.0634,48.0729,12180.0
2019-04-12 10:15:00,50.61,50.63,50.55,50.56,21050.0,48.0919,48.1109,48.0349,48.0444,21050.0
2019-04-12 10:20:00,50.56,50.62,50.56,50.62,12058.0,48.0444,48.1014,48.0444,48.1014,12058.0
2019-04-12 10:25:00,50.65,50.66,50.59,50.6,35722.0,48.1299,48.1394,48.0729,48.0824,35722.0
2019-04-12 10:30:00,50.6,50.65,50.57,50.57,14620.0,48.0824,48.1299,48.0539,48.0539,14620.0
2019-04-12 10:35:00,50.57,50.57,50.45,50.46,46998.0,48.0539,48.0539,47.9399,47.9494,46998.0
2019-04-12 10:40:00,50.43,50.43,50.26,50.3,110962.0,47.9209,47.9209,47.7594,47.7974,110962.0
2019-04-12 10:45:00,50.31,50.46,50.31,50.45,46662.0,47.8069,47.9494,47.8069,47.9399,46662.0
2019-04-12 10:50:00,50.44,50.52,50.37,50.49,33850.0,47.9304,48.0064,47.8639,47.9779,33850.0
2019-04-12 10:55:00,50.43,50.45,50.39,50.4,3794.0,47.9209,47.9399,47.8829,47.8924,3794.0
2019-04-12 11:00:00,50.38,50.46,50.36,50.46,7444.0,47.8734,47.9494,47.8544,47.9494,7444.0
2019-04-12 11:05:00,50.44,50.44,50.38,50.38,8616.0,47.9304,47.9304,47.8734,47.8734,8616.0
2019-04-12 11:10:00,50.41,50.42,50.35,50.4,12100.0,47.9019,47.9114,47.8449,47.8924,12100.0
2019-04-12 11:15:00,50.43,50.43,50.27,50.35,10046.0,47.9209,47.9209,47.7689,47.8449,10046.0
2019-04-12 11:20:00,50.35,50.41,50.35,50.41,5198.0,47.8449,47.9019,47.8449,47.9019,5198.0
2019-04-12 11:25:00,50.38,50.43,50.36,50.43,29086.0,47.8734,47.9209,47.8544,47.9209,29086.0
2019-04-12 11:30:00,50.38,50.44,50.37,50.44,6748.0,47.8734,47.9304,47.8639,47.9304,6748.0
2019-04-12 11:35:00,50.44,50.44,50.4,50.4,1710.0,47.9304,47.9304,47.8924,47.8924,1710.0
2019-04-12 11:40:00,50.41,50.45,50.34,50.44,14526.0,47.9019,47.9399,47.8354,47.9304,14526.0
2019-04-12 11:45:00,50.37,50.39,50.37,50.37,6548.0,47.8639,47.8829,47.8639,47.8639,6548.0
2019-04-12 11:50:00,50.42,50.44,50.42,50.44,1762.0,47.9114,47.9304,47.9114,47.9304,1762.0
2019-04-12 11:55:00,50.45,50.54,50.45,50.51,22370.0,47.9399,48.0254,47.9399,47.9969,22370.0
2019-04-12 12:00:00,50.49,50.5,50.43,50.44,6388.0,47.9779,47.9874,47.9209,47.9304,6388.0
2019-04-12 12:05:00,50.48,50.52,50.46,50.51,12800.0,47.9684,48.0064,47.9494,47.9969,12800.0
2019-04-12 12:10:00,50.54,50.55,50.52,50.52,2462.0,48.0254,48.0349,48.0064,48.0064,2462.0
2019-04-12 12:15:00,50.55,50.62,50.55,50.62,16058.0,48.0349,48.1014,48.0349,48.1014,16058.0
2019-04-12 12:20:00,50.63,50.63,50.61,50.63,3520.0,48.1109,48.1109,48.0919,48.1109,3520.0
2019-04-12 12:25:00,50.64,50.65,50.62,50.63,5908.0,48.1204,48.1299,48.1014,48.1109,5908.0
2019-04-12 12:30:00,50.62,50.63,50.6,50.63,3424.0,48.1014,48.1109,48.0824,48.1109,3424.0
2019-04-12 12:35:00,50.6,50.63,50.6,50.63,12344.0,48.0824,48.1109,48.0824,48.1109,12344.0
2019-04-12 12:40:00,50.63,50.69,50.63,50.69,6526.0,48.1109,48.168,48.1109,48.168,6526.0
2019-04-12 12:45:00,50.69,50.69,50.63,50.63,15000.0,48.168,48.168,48.1109,48.1109,15000.0
2019-04-12 12:50:00,50.65,50.68,50.63,50.68,4602.0,48.1299,48.1585,48.1109,48.1585,4602.0
2019-04-12 12:55:00,50.66,50.72,50.66,50.72,7358.0,48.1394,48.1965,48.1394,48.1965,7358.0
2019-04-12 13:00:00,50.73,50.75,50.72,50.73,7714.0,48.206,48.225,48.1965,48.206,7714.0
2019-04-12 13:05:00,50.74,50.74,50.71,50.71,4140.0,48.2155,48.2155,48.187,48.187,4140.0
2019-04-12 13:10:00,50.72,50.74,50.72,50.73,13732.0,48.1965,48.2155,48.1965,48.206,13732.0
2019-04-12 13:15:00,50.73,50.79,50.73,50.79,15458.0,48.206,48.263,48.206,48.263,15458.0
2019-04-12 13:20:00,50.78,50.79,50.76,50.76,2558.0,48.2535,48.263,48.2345,48.2345,2558.0
2019-04-12 13:25:00,50.74,50.76,50.74,50.76,1600.0,48.2155,48.2345,48.2155,48.2345,1600.0
2019-04-12 13:30:00,50.74,50.74,50.71,50.72,12438.0,48.2155,48.2155,48.187,48.1965,12438.0
2019-04-12 13:35:00,50.73,50.77,50.73,50.77,2400.0,48.206,48.244,48.206,48.244,2400.0
2019-04-12 13:40:00,50.74,50.76,50.74,50.76,4600.0,48.2155,48.2345,48.2155,48.2345,4600.0
2019-04-12 13:45:00,50.76,50.76,50.73,50.75,1300.0,48.2345,48.2345,48.206,48.225,1300.0
2019-04-12 13:50:00,50.74,50.75,50.73,50.73,8100.0,48.2155,48.225,48.206,48.206,8100.0
2019-04-12 13:55:00,50.75,50.75,50.74,50.74,3650.0,48.225,48.225,48.2155,48.2155,3650.0
2019-04-12 14:00:00,50.71,50.82,50.71,50.82,19994.0,48.187,48.2915,48.187,48.2915,19994.0
2019-04-12 14:05:00,50.81,50.82,50.77,50.79,15524.0,48.282,48.2915,48.244,48.263,15524.0
2019-04-12 14:10:00,50.77,50.78,50.76,50.78,5300.0,48.244,48.2535,48.2345,48.2535,5300.0
2019-04-12 14:15:00,50.74,50.75,50.74,50.75,3200.0,48.2155,48.225,48.2155,48.225,3200.0
2019-04-12 14:20:00,50.74,50.74,50.72,50.73,5730.0,48.2155,48.2155,48.1965,48.206,5730.0
2019-04-12 14:25:00,50.7,50.7,50.68,50.69,6990.0,48.1775,48.1775,48.1585,48.168,6990.0
2019-04-12 14:30:00,50.71,50.72,50.67,50.69,8674.0,48.187,48.1965,48.149,48.168,8674.0
2019-04-12 14:35:00,50.7,50.7,50.67,50.68,7458.0,48.1775,48.1775,48.149,48.1585,7458.0
2019-04-12 14:40:00,50.69,50.71,50.65,50.65,8434.0,48.168,48.187,48.1299,48.1299,8434.0
2019-04-12 14:45:00,50.66,50.66,50.58,50.58,11380.0,48.1394,48.1394,48.0634,48.0634,11380.0
2019-04-12 14:50:00,50.6,50.63,50.59,50.63,6600.0,48.0824,48.1109,48.0729,48.1109,6600.0
2019-04-12 14:55:00,50.63,50.65,50.61,50.62,5536.0,48.1109,48.1299,48.0919,48.1014,5536.0
2019-04-12 15:00:00,50.63,50.64,50.62,50.64,5198.0,48.1109,48.1204,48.1014,48.1204,5198.0
2019-04-12 15:05:00,50.66,50.66,50.64,50.65,1398.0,48.1394,48.1394,48.1204,48.1299,1398.0
2019-04-12 15:10:00,50.67,50.7,50.67,50.7,30338.0,48.149,48.1775,48.149,48.1775,30338.0
2019-04-12 15:15:00,50.7,50.71,50.68,50.68,4858.0,48.1775,48.187,48.1585,48.1585,4858.0
2019-04-12 15:20:00,50.68,50.68,50.6,50.63,4000.0,48.1585,48.1585,48.0824,48.1109,4000.0
2019-04-12 15:25:00,50.65,50.69,50.62,50.69,7428.0,48.1299,48.168,48.1014,48.168,7428.0
2019-04-12 15:30:00,50.7,50.75,50.7,50.75,17456.0,48.1775,48.225,48.1775,48.225,17456.0
2019-04-12 15:35:00,50.72,50.76,50.69,50.73,15932.0,48.1965,48.2345,48.168,48.206,15932.0
2019-04-12 15:40:00,50.73,50.73,50.69,50.69,2692.0,48.206,48.206,48.168,48.168,2692.0
2019-04-12 15:45:00,50.69,50.73,50.66,50.72,22730.0,48.168,48.206,48.1394,48.1965,22730.0
2019-04-12 15:50:00,50.71,50.73,50.66,50.7,10936.0,48.187,48.206,48.1394,48.1775,10936.0
2019-04-12 15:55:00,50.71,50.84,50.7,50.82,50724.0,48.187,48.3105,48.1775,48.2915,50724.0
2019-04-15 09:30:00,50.81,50.88,50.73,50.77,51716.0,48.282,48.3485,48.206,48.244,51716.0
2019-04-15 09:35:00,50.76,50.82,50.59,50.61,37080.0,48.2345,48.2915,48.0729,48.0919,37080.0
2019-04-15 09:40:00,50.6,50.67,50.53,50.54,50202.0,48.0824,48.149,48.0159,48.0254,50202.0
2019-04-15 09:45:00,50.52,50.55,50.51,50.52,11332.0,48.0064,48.0349,47.9969,48.0064,11332.0
2019-04-15 09:50:00,50.52,50.52,50.45,50.51,21910.0,48.0064,48.0064,47.9399,47.9969,21910.0
2019-04-15 09:55:00,50.58,50.63,50.56,50.58,12602.0,48.0634,48.1109,48.0444,48.0634,12602.0
2019-04-15 10:00:00,50.58,50.67,50.58,50.62,13750.0,48.0634,48.149,48.0634,48.1014,13750.0
2019-04-15 10:05:00,50.63,50.66,50.58,50.58,10180.0,48.1109,48.1394,48.0634,48.0634,10180.0
2019-04-15 10:10:00,50.56,50.61,50.56,50.58,9842.0,48.0444,48.0919,48.0444,48.0634,9842.0
2019-04-15 10:15:00,50.59,50.62,50.55,50.62,9614.0,48.0729,48.1014,48.0349,48.1014,9614.0
2019-04-15 10:20:00,50.55,50.58,50.53,50.54,5272.0,48.0349,48.0634,48.0159,48.0254,5272.0
2019-04-15 10:25:00,50.54,50.54,50.46,50.46,12436.0,48.0254,48.0254,47.9494,47.9494,12436.0
2019-04-15 10:30:00,50.46,50.57,50.4,50.52,13516.0,47.9494,48.0539,47.8924,48.0064,13516.0
2019-04-15 10:35:00,50.51,50.56,50.49,50.49,4436.0,47.9969,48.0444,47.9779,47.9779,4436.0
2019-04-15 10:40:00,50.52,50.52,50.34,50.42,17668.0,48.0064,48.0064,47.8354,47.9114,17668.0
2019-04-15 10:45:00,50.41,50.43,50.38,50.43,11598.0,47.9019,47.9209,47.8734,47.9209,11598.0
2019-04-15 10:50:00,50.46,50.48,50.46,50.46,1128.0,47.9494,47.9684,47.9494,47.9494,1128.0
2019-04-15 10:55:00,50.49,50.5,50.43,50.46,6400.0,47.9779,47.9874,47.9209,47.9494,6400.0
2019-04-15 11:00:00,50.47,50.48,50.44,50.45,3486.0,47.9589,47.9684,47.9304,47.9399,3486.0
2019-04-15 11:05:00,50.44,50.48,50.38,50.47,2306.0,47.9304,47.9684,47.8734,47.9589,2306.0
2019-04-15 11:10:00,50.46,50.56,50.46,50.56,6070.0,47.9494,48.0444,47.9494,48.0444,6070.0
2019-04-15 11:15:00,50.58,50.58,50.54,50.54,7808.0,48.0634,48.0634,48.0254,48.0254,7808.0
2019-04-15 11:20:00,50.54,50.54,50.52,50.52,2000.0,48.0254,48.0254,48.0064,48.0064,2000.0
2019-04-15 11:25:00,50.49,50.54,50.49,50.54,4924.0,47.9779,48.0254,47.9779,48.0254,4924.0
2019-04-15 11:30:00,50.49,50.51,50.49,50.49,12960.0,47.9779,47.9969,47.9779,47.9779,12960.0
2019-04-15 11:35:00,50.47,50.47,50.42,50.42,3224.0,47.9589,47.9589,47.9114,47.9114,3224.0
2019-04-15 11:40:00,50.45,50.45,50.38,50.41,1920.0,47.9399,47.9399,47.8734,47.9019,1920.0
2019-04-15 11:45:00,50.41,50.41,50.38,50.41,3512.0,47.9019,47.9019,47.8734,47.9019,3512.0
2019-04-15 11:50:00,50.44,50.49,50.43,50.46,65490.0,47.9304,47.9779,47.9209,47.9494,65490.0
2019-04-15 11:55:00,50.46,50.47,50.44,50.46,800.0,47.9494,47.9589,47.9304,47.9494,800.0
2019-04-15 12:00:00,50.44,50.44,50.32,50.37,16470.0,47.9304,47.9304,47.8164,47.8639,16470.0
2019-04-15 12:05:00,50.38,50.4,50.32,50.34,8000.0,47.8734,47.8924,47.8164,47.8354,8000.0
2019-04-15 12:10:00,50.29,50.35,50.27,50.35,30542.0,47.7879,47.8449,47.7689,47.8449,30542.0
2019-04-15 12:15:00,50.35,50.38,50.34,50.38,3580.0,47.8449,47.8734,47.8354,47.8734,3580.0
2019-04-15 12:20:00,50.4,50.42,50.39,50.41,3456.0,47.8924,47.9114,47.8829,47.9019,3456.0
2019-04-15 12:25:00,50.42,50.42,50.39,50.4,5370.0,47.9114,47.9114,47.8829,47.8924,5370.0
2019-04-15 12:30:00,50.42,50.43,50.41,50.43,2800.0,47.9114,47.9209,47.9019,47.9209,2800.0
2019-04-15 12:35:00,50.42,50.47,50.42,50.47,4940.0,47.9114,47.9589,47.9114,47.9589,4940.0
2019-04-15 12:40:00,50.46,50.47,50.44,50.47,1596.0,47.9494,47.9589,47.9304,47.9589,1596.0
2019-04-15 12:45:00,50.45,50.46,50.43,50.43,2982.0,47.9399,47.9494,47.9209,47.9209,2982.0
2019-04-15 12:50:00,50.43,50.46,50.43,50.45,1272.0,47.9209,47.9494,47.9209,47.9399,1272.0
2019-04-15 12:55:00,50.43,50.47,50.43,50.43,2200.0,47.9209,47.9589,47.9209,47.9209,2200.0
2019-04-15 13:00:00,50.5,50.53,50.5,50.53,2058.0,47.9874,48.0159,47.9874,48.0159,2058.0
2019-04-15 13:05:00,50.57,50.58,50.56,50.58,5456.0,48.0539,48.0634,48.0444,48.0634,5456.0
2019-04-15 13:10:00,50.6,50.6,50.59,50.6,3600.0,48.0824,48.0824,48.0729,48.0824,3600.0
2019-04-15 13:15:00,50.59,50.59,50.59,50.59,1196.0,48.0729,48.0729,48.0729,48.0729,1196.0
2019-04-15 13:20:00,50.6,50.6,50.58,50.59,5880.0,48.0824,48.0824,48.0634,48.0729,5880.0
2019-04-15 13:25:00,50.58,50.6,50.58,50.6,1812.0,48.0634,48.0824,48.0634,48.0824,1812.0
2019-04-15 13:30:00,50.61,50.67,50.61,50.67,1800.0,48.0919,48.149,48.0919,48.149,1800.0
2019-04-15 13:35:00,50.65,50.66,50.63,50.65,12180.0,48.1299,48.1394,48.1109,48.1299,12180.0
2019-04-15 13:40:00,50.66,50.67,50.63,50.65,3004.0,48.1394,48.149,48.1109,48.1299,3004.0
2019-04-15 13:45:00,50.66,50.67,50.65,50.67,3100.0,48.1394,48.149,48.1299,48.149,3100.0
2019-04-15 13:50:00,50.67,50.69,50.66,50.68,15756.0,48.149,48.168,48.1394,48.1585,15756.0
2019-04-15 13:55:00,50.67,50.71,50.67,50.69,5934.0,48.149,48.187,48.149,48.168,5934.0
2019-04-15 14:00:00,50.7,50.71,50.69,50.71,2200.0,48.1775,48.187,48.168,48.187,2200.0
2019-04-15 14:05:00,50.69,50.71,50.69,50.71,3700.0,48.168,48.187,48.168,48.187,3700.0
2019-04-15 14:10:00,50.69,50.69,50.65,50.65,5050.0,48.168,48.168,48.1299,48.1299,5050.0
2019-04-15 14:15:00,50.68,50.68,50.63,50.63,2410.0,48.1585,48.1585,48.1109,48.1109,2410.0
2019-04-15 14:20:00,50.65,50.65,50.63,50.63,6872.0,48.1299,48.1299,48.1109,48.1109,6872.0
2019-04-15 14:25:00,50.65,50.65,50.63,50.64,1600.0,48.1299,48.1299,48.1109,48.1204,1600.0
2019-04-15 14:30:00,50.67,50.68,50.61,50.61,2198.0,48.149,48.1585,48.0919,48.0919,2198.0
2019-04-15 14:35:00,50.6,50.6,50.59,50.6,5600.0,48.0824,48.0824,48.0729,48.0824,5600.0
2019-04-15 14:40:00,50.6,50.63,50.6,50.63,400.0,48.0824,48.1109,48.0824,48.1109,400.0
2019-04-15 14:45:00,50.63,50.63,50.63,50.63,200.0,48.1109,48.1109,48.1109,48.1109,200.0
2019-04-15 14:50:00,50.61,50.67,50.6,50.67,7096.0,48.0919,48.149,48.0824,48.149,7096.0
2019-04-15 14:55:00,50.65,50.67,50.64,50.67,3400.0,48.1299,48.149,48.1204,48.149,3400.0
2019-04-15 15:00:00,50.67,50.67,50.65,50.67,3760.0,48.149,48.149,48.1299,48.149,3760.0
2019-04-15 15:05:00,50.68,50.71,50.68,50.7,7342.0,48.1585,48.187,48.1585,48.1775,7342.0
2019-04-15 15:10:00,50.69,50.69,50.66,50.68,7080.0,48.168,48.168,48.1394,48.1585,7080.0
2019-04-15 15:15:00,50.67,50.7,50.65,50.66,5082.0,48.149,48.1775,48.1299,48.1394,5082.0
2019-04-15 15:20:00,50.63,50.65,50.63,50.65,3798.0,48.1109,48.1299,48.1109,48.1299,3798.0
2019-04-15 15:25:00,50.64,50.64,50.63,50.63,6800.0,48.1204,48.1204,48.1109,48.1109,6800.0
2019-04-15 15:30:00,50.63,50.64,50.59,50.59,8300.0,48.1109,48.1204,48.0729,48.0729,8300.0
2019-04-15 15:35:00,50.6,50.6,50.57,50.58,2418.0,48.0824,48.0824,48.0539,48.0634,2418.0
2019-04-15 15:40:00,50.59,50.61,50.58,50.58,5580.0,48.0729,48.0919,48.0634,48.0634,5580.0
2019-04-15 15:45:00,50.59,50.65,50.59,50.61,5526.0,48.0729,48.1299,48.0729,48.0919,5526.0
2019-04-15 15:50:00,50.65,50.65,50.56,50.63,31700.0,48.1299,48.1299,48.0444,48.1109,31700.0
2019-04-15 15:55:00,50.63,50.69,50.6,50.63,48982.0,48.1109,48.168,48.0824,48.1109,48982.0
2019-04-16 09:30:00,51.5,51.51,51.31,51.33,67906.0,48.9377,48.9472,48.7571,48.7761,67906.0
2019-04-16 09:35:00,51.33,51.42,51.3,51.38,33690.0,48.7761,48.8616,48.7476,48.8236,33690.0
2019-04-16 09:40:00,51.35,51.37,51.24,51.33,25238.0,48.7951,48.8141,48.6906,48.7761,25238.0
2019-04-16 09:45:00,51.36,51.36,51.19,51.2,14296.0,48.8046,48.8046,48.6431,48.6526,14296.0
2019-04-16 09:50:00,51.15,51.15,50.92,50.99,46524.0,48.6051,48.6051,48.3865,48.453,46524.0
2019-04-16 09:55:00,51.0,51.05,50.98,51.02,38130.0,48.4625,48.51,48.4435,48.4815,38130.0
2019-04-16 10:00:00,51.02,51.07,50.98,50.98,24886.0,48.4815,48.529,48.4435,48.4435,24886.0
2019-04-16 10:05:00,51.0,51.01,50.9,50.9,13680.0,48.4625,48.472,48.3675,48.3675,13680.0
2019-04-16 10:10:00,50.91,51.02,50.91,50.97,27010.0,48.377,48.4815,48.377,48.434,27010.0
2019-04-16 10:15:00,51.01,51.04,50.99,51.0,5500.0,48.472,48.5005,48.453,48.4625,5500.0
2019-04-16 10:20:00,50.98,51.03,50.98,51.01,2200.0,48.4435,48.491,48.4435,48.472,2200.0
2019-04-16 10:25:00,51.0,51.01,50.94,51.0,21634.0,48.4625,48.472,48.4055,48.4625,21634.0
2019-04-16 10:30:00,50.98,50.99,50.84,50.84,10234.0,48.4435,48.453,48.3105,48.3105,10234.0
2019-04-16 10:35:00,50.88,50.92,50.85,50.92,11612.0,48.3485,48.3865,48.32,48.3865,11612.0
2019-04-16 10:40:00,50.9,50.9,50.8,50.82,6408.0,48.3675,48.3675,48.2725,48.2915,6408.0
2019-04-16 10:45:00,50.81,50.89,50.74,50.84,13500.0,48.282,48.358,48.2155,48.3105,13500.0
2019-04-16 10:50:00,50.84,50.88,50.84,50.88,10018.0,48.3105,48.3485,48.3105,48.3485,10018.0
2019-04-16 10:55:00,50.88,50.88,50.83,50.84,6234.0,48.3485,48.3485,48.301,48.3105,6234.0
2019-04-16 11:00:00,50.8,50.82,50.77,50.82,2780.0,48.2725,48.2915,48.244,48.2915,2780.0
2019-04-16 11:05:00,50.83,50.88,50.82,50.85,3944.0,48.301,48.3485,48.2915,48.32,3944.0
2019-04-16 11:10:00,50.87,50.9,50.84,50.9,10932.0,48.339,48.3675,48.3105,48.3675,10932.0
2019-04-16 11:15:00,50.91,50.94,50.89,50.93,23632.0,48.377,48.4055,48.358,48.396,23632.0
2019-04-16 11:20:00,50.94,50.97,50.92,50.96,13016.0,48.4055,48.434,48.3865,48.4245,13016.0
2019-04-16 11:25:00,50.94,50.95,50.89,50.92,8002.0,48.4055,48.415,48.358,48.3865,8002.0
2019-04-16 11:30:00,50.88,50.91,50.81,50.9,10256.0,48.3485,48.377,48.282,48.3675,10256.0
2019-04-16 11:35:00,50.91,50.91,50.87,50.87,6802.0,48.377,48.377,48.339,48.339,6802.0
2019-04-16 11:40:00,50.86,50.95,50.86,50.94,5374.0,48.3295,48.415,48.3295,48.4055,5374.0
2019-04-16 11:45:00,50.95,51.03,50.94,51.02,13232.0,48.415,48.491,48.4055,48.4815,13232.0
2019-04-16 11:50:00,50.99,51.02,50.99,51.0,84290.0,48.453,48.4815,48.453,48.4625,84290.0
2019-04-16 11:55:00,50.99,51.02,50.97,51.02,3980.0,48.453,48.4815,48.434,48.4815,3980.0
2019-04-16 12:00:00,50.95,51.0,50.95,50.99,2600.0,48.415,48.4625,48.415,48.453,2600.0
2019-04-16 12:05:00,51.02,51.05,51.02,51.02,4788.0,48.4815,48.51,48.4815,48.4815,4788.0
2019-04-16 12:10:00,50.99,51.02,50.99,51.02,4800.0,48.453,48.4815,48.453,48.4815,4800.0
2019-04-16 12:15:00,51.04,51.04,51.01,51.01,2210.0,48.5005,48.5005,48.472,48.472,2210.0
2019-04-16 12:20:00,51.01,51.01,50.95,50.95,2700.0,48.472,48.472,48.415,48.415,2700.0
2019-04-16 12:25:00,50.95,50.95,50.94,50.94,2578.0,48.415,48.415,48.4055,48.4055,2578.0
2019-04-16 12:30:00,50.91,50.96,50.88,50.88,6982.0,48.377,48.4245,48.3485,48.3485,6982.0
2019-04-16 12:35:00,50.88,50.89,50.85,50.88,4600.0,48.3485,48.358,48.32,48.3485,4600.0
2019-04-16 12:40:00,50.88,50.9,50.86,50.88,2960.0,48.3485,48.3675,48.3295,48.3485,2960.0
2019-04-16 12:45:00,50.88,50.91,50.88,50.91,718.0,48.3485,48.377,48.3485,48.377,718.0
2019-04-16 12:50:00,50.88,50.88,50.87,50.88,600.0,48.3485,48.3485,48.339,48.3485,600.0
2019-04-16 12:55:00,50.89,50.98,50.89,50.94,20946.0,48.358,48.4435,48.358,48.4055,20946.0
2019-04-16 13:00:00,50.93,50.94,50.9,50.9,3400.0,48.396,48.4055,48.3675,48.3675,3400.0
2019-04-16 13:05:00,50.92,50.93,50.91,50.93,1000.0,48.3865,48.396,48.377,48.396,1000.0
2019-04-16 13:10:00,50.88,50.89,50.88,50.89,1998.0,48.3485,48.358,48.3485,48.358,1998.0
2019-04-16 13:15:00,50.88,50.88,50.86,50.86,3804.0,48.3485,48.3485,48.3295,48.3295,3804.0
2019-04-16 13:20:00,50.87,50.87,50.86,50.86,600.0,48.339,48.339,48.3295,48.3295,600.0
2019-04-16 13:25:00,50.85,50.85,50.82,50.83,9918.0,48.32,48.32,48.2915,48.301,9918.0
2019-04-16 13:30:00,50.81,50.81,50.81,50.81,2200.0,48.282,48.282,48.282,48.282,2200.0
2019-04-16 13:35:00,50.81,50.85,50.81,50.84,5630.0,48.282,48.32,48.282,48.3105,5630.0
2019-04-16 13:40:00,50.85,50.85,50.83,50.83,1200.0,48.32,48.32,48.301,48.301,1200.0
2019-04-16 13:45:00,50.85,50.85,50.83,50.84,1200.0,48.32,48.32,48.301,48.3105,1200.0
2019-04-16 13:50:00,50.82,50.84,50.82,50.84,3020.0,48.2915,48.3105,48.2915,48.3105,3020.0
2019-04-16 13:55:00,50.81,50.82,50.8,50.82,3760.0,48.282,48.2915,48.2725,48.2915,3760.0
2019-04-16 14:00:00,50.83,50.83,50.77,50.79,9306.0,48.301,48.301,48.244,48.263,9306.0
2019-04-16 14:05:00,50.81,50.96,50.76,50.91,14072.0,48.282,48.4245,48.2345,48.377,14072.0
2019-04-16 14:10:00,50.9,50.92,50.83,50.87,9574.0,48.3675,48.3865,48.301,48.339,9574.0
2019-04-16 14:15:00,50.94,50.99,50.93,50.99,8004.0,48.4055,48.453,48.396,48.453,8004.0
2019-04-16 14:20:00,50.99,51.02,50.95,51.02,10492.0,48.453,48.4815,48.415,48.4815,10492.0
2019-04-16 14:25:00,51.02,51.08,51.01,51.07,30372.0,48.4815,48.5386,48.472,48.529,30372.0
2019-04-16 14:30:00,51.05,51.12,51.05,51.12,30626.0,48.51,48.5766,48.51,48.5766,30626.0
2019-04-16 14:35:00,51.1,51.13,51.09,51.1,15832.0,48.5576,48.5861,48.5481,48.5576,15832.0
2019-04-16 14:40:00,51.08,51.1,51.07,51.1,13342.0,48.5386,48.5576,48.529,48.5576,13342.0
2019-04-16 14:45:00,51.09,51.13,51.08,51.12,13738.0,48.5481,48.5861,48.5386,48.5766,13738.0
2019-04-16 14:50:00,51.12,51.13,51.1,51.11,7146.0,48.5766,48.5861,48.5576,48.5671,7146.0
2019-04-16 14:55:00,51.07,51.1,51.07,51.1,2200.0,48.529,48.5576,48.529,48.5576,2200.0
2019-04-16 15:00:00,51.12,51.14,51.12,51.13,13978.0,48.5766,48.5956,48.5766,48.5861,13978.0
2019-04-16 15:05:00,51.1,51.13,51.08,51.13,9768.0,48.5576,48.5861,48.5386,48.5861,9768.0
2019-04-16 15:10:00,51.12,51.17,51.12,51.15,5898.0,48.5766,48.6241,48.5766,48.6051,5898.0
2019-04-16 15:15:00,51.15,51.16,51.13,51.16,11914.0,48.6051,48.6146,48.5861,48.6146,11914.0
2019-04-16 15:20:00,51.15,51.16,51.12,51.14,6100.0,48.6051,48.6146,48.5766,48.5956,6100.0
2019-04-16 15:25:00,51.12,51.12,51.09,51.11,62270.0,48.5766,48.5766,48.5481,48.5671,62270.0
2019-04-16 15:30:00,51.09,51.09,50.82,50.85,28138.0,48.5481,48.5481,48.2915,48.32,28138.0
2019-04-16 15:35:00,50.8,50.93,50.73,50.89,25322.0,48.2725,48.396,48.206,48.358,25322.0
2019-04-16 15:40:00,50.9,50.93,50.85,50.91,18034.0,48.3675,48.396,48.32,48.377,18034.0
2019-04-16 15:45:00,50.94,51.02,50.94,50.99,6362.0,48.4055,48.4815,48.4055,48.453,6362.0
2019-04-16 15:50:00,50.96,50.98,50.93,50.96,22194.0,48.4245,48.4435,48.396,48.4245,22194.0
2019-04-16 15:55:00,50.94,51.06,50.92,51.06,33982.0,48.4055,48.5195,48.3865,48.5195,33982.0
2019-04-17 09:30:00,51.37,51.37,50.98,51.02,46444.0,48.8141,48.8141,48.4435,48.4815,46444.0
2019-04-17 09:35:00,51.04,51.04,50.84,50.84,37156.0,48.5005,48.5005,48.3105,48.3105,37156.0
2019-04-17 09:40:00,50.82,50.93,50.74,50.86,30068.0,48.2915,48.396,48.2155,48.3295,30068.0
2019-04-17 09:45:00,50.85,50.88,50.74,50.77,31828.0,48.32,48.3485,48.2155,48.244,31828.0
2019-04-17 09:50:00,50.78,50.82,50.67,50.75,37604.0,48.2535,48.2915,48.149,48.225,37604.0
2019-04-17 09:55:00,50.74,50.87,50.73,50.82,21162.0,48.2155,48.339,48.206,48.2915,21162.0
2019-04-17 10:00:00,50.81,50.89,50.74,50.82,17118.0,48.282,48.358,48.2155,48.2915,17118.0
2019-04-17 10:05:00,50.79,50.85,50.73,50.73,23376.0,48.263,48.32,48.206,48.206,23376.0
2019-04-17 10:10:00,50.76,50.79,50.74,50.79,5690.0,48.2345,48.263,48.2155,48.263,5690.0
2019-04-17 10:15:00,50.79,50.79,50.74,50.77,8448.0,48.263,48.263,48.2155,48.244,8448.0
2019-04-17 10:20:00,50.8,50.85,50.8,50.85,4200.0,48.2725,48.32,48.2725,48.32,4200.0
2019-04-17 10:25:00,50.87,51.01,50.87,51.01,28342.0,48.339,48.472,48.339,48.472,28342.0
2019-04-17 10:30:00,50.98,50.99,50.96,50.97,10058.0,48.4435,48.453,48.4245,48.434,10058.0
2019-04-17 10:35:00,51.02,51.07,51.02,51.04,8034.0,48.4815,48.529,48.4815,48.5005,8034.0
2019-04-17 10:40:00,51.02,51.02,50.88,50.91,15602.0,48.4815,48.4815,48.3485,48.377,15602.0
2019-04-17 10:45:00,50.92,51.01,50.92,50.98,7532.0,48.3865,48.472,48.3865,48.4435,7532.0
2019-04-17 10:50:00,50.99,50.99,50.85,50.95,18658.0,48.453,48.453,48.32,48.415,18658.0
2019-04-17 10:55:00,50.95,50.97,50.91,50.93,14778.0,48.415,48.434,48.377,48.396,14778.0
2019-04-17 11:00:00,50.94,51.02,50.93,51.01,27248.0,48.4055,48.4815,48.396,48.472,27248.0
2019-04-17 11:05:00,51.03,51.1,50.99,51.07,15650.0,48.491,48.5576,48.453,48.529,15650.0
2019-04-17 11:10:00,51.05,51.05,50.94,50.98,6994.0,48.51,48.51,48.4055,48.4435,6994.0
2019-04-17 11:15:00,51.01,51.05,50.99,51.0,4142.0,48.472,48.51,48.453,48.4625,4142.0
2019-04-17 11:20:00,50.92,50.95,50.88,50.93,5800.0,48.3865,48.415,48.3485,48.396,5800.0
2019-04-17 11:25:00,50.96,50.98,50.91,50.91,5712.0,48.4245,48.4435,48.377,48.377,5712.0
2019-04-17 11:30:00,50.92,50.97,50.8,50.81,8600.0,48.3865,48.434,48.2725,48.282,8600.0
2019-04-17 11:35:00,50.82,50.95,50.82,50.93,16004.0,48.2915,48.415,48.2915,48.396,16004.0
2019-04-17 11:40:00,50.94,50.95,50.91,50.95,7958.0,48.4055,48.415,48.377,48.415,7958.0
2019-04-17 11:45:00,50.92,51.06,50.91,51.06,16702.0,48.3865,48.5195,48.377,48.5195,16702.0
2019-04-17 11:50:00,51.05,51.07,50.99,51.0,4876.0,48.51,48.529,48.453,48.4625,4876.0
2019-04-17 11:55:00,50.96,50.96,50.84,50.87,8906.0,48.4245,48.4245,48.3105,48.339,8906.0
2019-04-17 12:00:00,50.88,50.88,50.75,50.75,10156.0,48.3485,48.3485,48.225,48.225,10156.0
2019-04-17 12:05:00,50.77,50.83,50.73,50.79,18440.0,48.244,48.301,48.206,48.263,18440.0
2019-04-17 12:10:00,50.79,50.85,50.77,50.85,8890.0,48.263,48.32,48.244,48.32,8890.0
2019-04-17 12:15:00,50.83,50.9,50.83,50.88,6942.0,48.301,48.3675,48.301,48.3485,6942.0
2019-04-17 12:20:00,50.92,50.93,50.89,50.9,48924.0,48.3865,48.396,48.358,48.3675,48924.0
2019-04-17 12:25:00,50.95,50.97,50.95,50.97,12000.0,48.415,48.434,48.415,48.434,12000.0
2019-04-17 12:30:00,50.99,51.06,50.95,50.98,9070.0,48.453,48.5195,48.415,48.4435,9070.0
2019-04-17 12:35:00,50.98,51.04,50.98,51.03,4700.0,48.4435,48.5005,48.4435,48.491,4700.0
2019-04-17 12:40:00,51.04,51.06,51.03,51.04,10200.0,48.5005,48.5195,48.491,48.5005,10200.0
2019-04-17 12:45:00,51.05,51.05,51.0,51.0,8984.0,48.51,48.51,48.4625,48.4625,8984.0
2019-04-17 12:50:00,51.01,51.02,51.01,51.01,1180.0,48.472,48.4815,48.472,48.472,1180.0
2019-04-17 12:55:00,51.03,51.11,51.03,51.03,4568.0,48.491,48.5671,48.491,48.491,4568.0
2019-04-17 13:00:00,51.04,51.07,51.04,51.06,2066.0,48.5005,48.529,48.5005,48.5195,2066.0
2019-04-17 13:05:00,51.07,51.1,51.07,51.1,1868.0,48.529,48.5576,48.529,48.5576,1868.0
2019-04-17 13:10:00,51.1,51.1,51.09,51.1,7200.0,48.5576,48.5576,48.5481,48.5576,7200.0
2019-04-17 13:15:00,51.1,51.12,51.08,51.09,3690.0,48.5576,48.5766,48.5386,48.5481,3690.0
2019-04-17 13:20:00,51.07,51.15,51.02,51.04,20546.0,48.529,48.6051,48.4815,48.5005,20546.0
2019-04-17 13:25:00,51.03,51.05,50.98,51.04,8200.0,48.491,48.51,48.4435,48.5005,8200.0
2019-04-17 13:30:00,51.03,51.1,51.03,51.1,4400.0,48.491,48.5576,48.491,48.5576,4400.0
2019-04-17 13:35:00,51.09,51.1,51.06,51.1,3100.0,48.5481,48.5576,48.5195,48.5576,3100.0
2019-04-17 13:40:00,51.11,51.11,51.1,51.11,300.0,48.5671,48.5671,48.5576,48.5671,300.0
2019-04-17 13:45:00,51.1,51.1,51.06,51.08,4632.0,48.5576,48.5576,48.5195,48.5386,4632.0
2019-04-17 13:50:00,51.02,51.03,51.0,51.02,1600.0,48.4815,48.491,48.4625,48.4815,1600.0
2019-04-17 13:55:00,51.02,51.02,50.99,50.99,5800.0,48.4815,48.4815,48.453,48.453,5800.0
2019-04-17 14:00:00,51.01,51.03,50.96,50.98,6200.0,48.472,48.491,48.4245,48.4435,6200.0
2019-04-17 14:05:00,51.01,51.01,50.95,50.95,2480.0,48.472,48.472,48.415,48.415,2480.0
2019-04-17 14:10:00,50.92,50.93,50.82,50.85,9868.0,48.3865,48.396,48.2915,48.32,9868.0
2019-04-17 14:15:00,50.86,50.99,50.85,50.98,8200.0,48.3295,48.453,48.32,48.4435,8200.0
2019-04-17 14:20:00,50.97,50.98,50.91,50.92,2974.0,48.434,48.4435,48.377,48.3865,2974.0
2019-04-17 14:25:00,50.85,50.94,50.83,50.92,9574.0,48.32,48.4055,48.301,48.3865,9574.0
2019-04-17 14:30:00,50.93,51.02,50.93,51.01,16220.0,48.396,48.4815,48.396,48.472,16220.0
2019-04-17 14:35:00,51.02,51.02,50.98,51.02,7578.0,48.4815,48.4815,48.4435,48.4815,7578.0
2019-04-17 14:40:00,51.05,51.06,51.01,51.01,7372.0,48.51,48.5195,48.472,48.472,7372.0
2019-04-17 14:45:00,50.99,50.99,50.97,50.97,974.0,48.453,48.453,48.434,48.434,974.0
2019-04-17 14:50:00,50.96,51.06,50.96,51.02,7544.0,48.4245,48.5195,48.4245,48.4815,7544.0
2019-04-17 14:55:00,51.03,51.03,51.03,51.03,200.0,48.491,48.491,48.491,48.491,200.0
2019-04-17 15:00:00,51.04,51.1,51.04,51.05,15294.0,48.5005,48.5576,48.5005,48.51,15294.0
2019-04-17 15:05:00,51.07,51.1,51.05,51.1,4124.0,48.529,48.5576,48.51,48.5576,4124.0
2019-04-17 15:10:00,51.08,51.11,51.06,51.08,6606.0,48.5386,48.5671,48.5195,48.5386,6606.0
2019-04-17 15:15:00,51.13,51.13,51.08,51.08,7400.0,48.5861,48.5861,48.5386,48.5386,7400.0
2019-04-17 15:20:00,51.11,51.11,51.08,51.08,4276.0,48.5671,48.5671,48.5386,48.5386,4276.0
2019-04-17 15:25:00,51.1,51.11,51.07,51.09,5650.0,48.5576,48.5671,48.529,48.5481,5650.0
2019-04-17 15:30:00,51.11,51.13,51.07,51.1,5498.0,48.5671,48.5861,48.529,48.5576,5498.0
2019-04-17 15:35:00,51.07,51.13,51.07,51.1,3896.0,48.529,48.5861,48.529,48.5576,3896.0
2019-04-17 15:40:00,51.1,51.19,51.1,51.17,6426.0,48.5576,48.6431,48.5576,48.6241,6426.0
2019-04-17 15:45:00,51.17,51.18,51.07,51.13,17486.0,48.6241,48.6336,48.529,48.5861,17486.0
2019-04-17 15:50:00,51.1,51.22,51.1,51.2,13748.0,48.5576,48.6716,48.5576,48.6526,13748.0
2019-04-17 15:55:00,51.18,51.18,51.0,51.0,31558.0,48.6336,48.6336,48.4625,48.4625,31558.0
2019-04-18 09:30:00,51.38,51.59,51.31,51.55,79084.0,48.8236,49.0232,48.7571,48.9852,79084.0
2019-04-18 09:35:00,51.59,51.64,51.48,51.55,43192.0,49.0232,49.0707,48.9187,48.9852,43192.0
2019-04-18 09:40:00,51.59,51.63,51.56,51.63,25550.0,49.0232,49.0612,48.9947,49.0612,25550.0
2019-04-18 09:45:00,51.6,51.73,51.56,51.68,60010.0,49.0327,49.1562,48.9947,49.1087,60010.0
2019-04-18 09:50:00,51.71,51.76,51.63,51.63,62040.0,49.1372,49.1847,49.0612,49.0612,62040.0
2019-04-18 09:55:00,51.62,51.62,51.44,51.48,33498.0,49.0517,49.0517,48.8806,48.9187,33498.0
2019-04-18 10:00:00,51.46,51.46,51.24,51.35,47982.0,48.8996,48.8996,48.6906,48.7951,47982.0
2019-04-18 10:05:00,51.35,51.35,51.29,51.32,34800.0,48.7951,48.7951,48.7381,48.7666,34800.0
2019-04-18 10:10:00,51.31,51.33,51.26,51.32,14510.0,48.7571,48.7761,48.7096,48.7666,14510.0
2019-04-18 10:15:00,51.27,51.42,51.27,51.37,17672.0,48.7191,48.8616,48.7191,48.8141,17672.0
2019-04-18 10:20:00,51.35,51.35,51.12,51.13,31416.0,48.7951,48.7951,48.5766,48.5861,31416.0
2019-04-18 10:25:00,51.12,51.22,51.12,51.22,16002.0,48.5766,48.6716,48.5766,48.6716,16002.0
2019-04-18 10:30:00,51.21,51.24,51.09,51.14,30514.0,48.6621,48.6906,48.5481,48.5956,30514.0
2019-04-18 10:35:00,51.13,51.2,51.09,51.1,26430.0,48.5861,48.6526,48.5481,48.5576,26430.0
2019-04-18 10:40:00,51.09,51.13,51.02,51.13,18980.0,48.5481,48.5861,48.4815,48.5861,18980.0
2019-04-18 10:45:00,51.14,51.35,51.14,51.35,21330.0,48.5956,48.7951,48.5956,48.7951,21330.0
2019-04-18 10:50:00,51.31,51.32,51.24,51.29,24934.0,48.7571,48.7666,48.6906,48.7381,24934.0
2019-04-18 10:55:00,51.33,51.35,51.31,51.31,10522.0,48.7761,48.7951,48.7571,48.7571,10522.0
2019-04-18 11:00:00,51.33,51.35,51.31,51.35,5184.0,48.7761,48.7951,48.7571,48.7951,5184.0
2019-04-18 11:05:00,51.35,51.51,51.35,51.49,24718.0,48.7951,48.9472,48.7951,48.9282,24718.0
2019-04-18 11:10:00,51.52,51.55,51.47,51.49,54634.0,48.9567,48.9852,48.9091,48.9282,54634.0
2019-04-18 11:15:00,51.42,51.42,51.37,51.4,18790.0,48.8616,48.8616,48.8141,48.8426,18790.0
2019-04-18 11:20:00,51.38,51.38,51.3,51.31,11800.0,48.8236,48.8236,48.7476,48.7571,11800.0
2019-04-18 11:25:00,51.37,51.41,51.29,51.35,12880.0,48.8141,48.8521,48.7381,48.7951,12880.0
2019-04-18 11:30:00,51.37,51.38,51.31,51.34,8400.0,48.8141,48.8236,48.7571,48.7856,8400.0
2019-04-18 11:35:00,51.35,51.43,51.32,51.43,6400.0,48.7951,48.8711,48.7666,48.8711,6400.0
2019-04-18 11:40:00,51.4,51.49,51.4,51.49,15100.0,48.8426,48.9282,48.8426,48.9282,15100.0
2019-04-18 11:45:00,51.49,51.57,51.49,51.56,8826.0,48.9282,49.0042,48.9282,48.9947,8826.0
2019-04-18 11:50:00,51.58,51.61,51.55,51.59,23444.0,49.0137,49.0422,48.9852,49.0232,23444.0
2019-04-18 11:55:00,51.57,51.62,51.57,51.61,9238.0,49.0042,49.0517,49.0042,49.0422,9238.0
2019-04-18 12:00:00,51.63,51.63,51.6,51.62,3700.0,49.0612,49.0612,49.0327,49.0517,3700.0
2019-04-18 12:05:00,51.64,51.68,51.63,51.66,17958.0,49.0707,49.1087,49.0612,49.0897,17958.0
2019-04-18 12:10:00,51.67,51.68,51.66,51.66,15446.0,49.0992,49.1087,49.0897,49.0897,15446.0
2019-04-18 12:15:00,51.65,51.71,51.64,51.69,29454.0,49.0802,49.1372,49.0707,49.1182,29454.0
2019-04-18 12:20:00,51.72,51.73,51.7,51.7,11628.0,49.1467,49.1562,49.1277,49.1277,11628.0
2019-04-18 12:25:00,51.7,51.73,51.69,51.73,5872.0,49.1277,49.1562,49.1182,49.1562,5872.0
2019-04-18 12:30:00,51.73,51.73,51.7,51.73,5030.0,49.1562,49.1562,49.1277,49.1562,5030.0
2019-04-18 12:35:00,51.71,51.71,51.65,51.65,12062.0,49.1372,49.1372,49.0802,49.0802,12062.0
2019-04-18 12:40:00,51.65,51.7,51.65,51.69,850.0,49.0802,49.1277,49.0802,49.1182,850.0
2019-04-18 12:45:00,51.72,51.73,51.7,51.73,2462.0,49.1467,49.1562,49.1277,49.1562,2462.0
2019-04-18 12:50:00,51.73,51.73,51.68,51.69,8384.0,49.1562,49.1562,49.1087,49.1182,8384.0
2019-04-18 12:55:00,51.69,51.69,51.6,51.61,4200.0,49.1182,49.1182,49.0327,49.0422,4200.0
2019-04-18 13:00:00,51.6,51.61,51.56,51.61,14612.0,49.0327,49.0422,48.9947,49.0422,14612.0
2019-04-18 13:05:00,51.61,51.63,51.61,51.63,1960.0,49.0422,49.0612,49.0422,49.0612,1960.0
2019-04-18 13:10:00,51.63,51.7,51.63,51.69,7100.0,49.0612,49.1277,49.0612,49.1182,7100.0
2019-04-18 13:15:00,51.72,51.72,51.67,51.7,11328.0,49.1467,49.1467,49.0992,49.1277,11328.0
2019-04-18 13:20:00,51.69,51.71,51.69,51.71,9520.0,49.1182,49.1372,49.1182,49.1372,9520.0
2019-04-18 13:25:00,51.71,51.73,51.7,51.72,13182.0,49.1372,49.1562,49.1277,49.1467,13182.0
2019-04-18 13:30:00,51.73,51.73,51.7,51.71,3340.0,49.1562,49.1562,49.1277,49.1372,3340.0
2019-04-18 13:35:00,51.66,51.68,51.62,51.62,1924.0,49.0897,49.1087,49.0517,49.0517,1924.0
2019-04-18 13:40:00,51.65,51.67,51.65,51.67,4340.0,49.0802,49.0992,49.0802,49.0992,4340.0
2019-04-18 13:45:00,51.7,51.84,51.7,51.81,49682.0,49.1277,49.2607,49.1277,49.2322,49682.0
2019-04-18 13:50:00,51.84,51.86,51.79,51.8,12820.0,49.2607,49.2797,49.2132,49.2227,12820.0
2019-04-18 13:55:00,51.8,51.82,51.8,51.81,8262.0,49.2227,49.2417,49.2227,49.2322,8262.0
2019-04-18 14:00:00,51.83,51.83,51.77,51.77,3382.0,49.2512,49.2512,49.1942,49.1942,3382.0
2019-04-18 14:05:00,51.78,51.79,51.75,51.79,3400.0,49.2037,49.2132,49.1752,49.2132,3400.0
2019-04-18 14:10:00,51.8,51.83,51.79,51.8,7770.0,49.2227,49.2512,49.2132,49.2227,7770.0
2019-04-18 14:15:00,51.79,51.84,51.79,51.82,7944.0,49.2132,49.2607,49.2132,49.2417,7944.0
2019-04-18 14:20:00,51.82,51.82,51.82,51.82,1800.0,49.2417,49.2417,49.2417,49.2417,1800.0
2019-04-18 14:25:00,51.8,51.84,51.79,51.83,4140.0,49.2227,49.2607,49.2132,49.2512,4140.0
2019-04-18 14:30:00,51.83,51.85,51.83,51.85,5308.0,49.2512,49.2702,49.2512,49.2702,5308.0
2019-04-18 14:35:00,51.85,51.85,51.81,51.81,9000.0,49.2702,49.2702,49.2322,49.2322,9000.0
2019-04-18 14:40:00,51.81,51.87,51.81,51.86,7834.0,49.2322,49.2892,49.2322,49.2797,7834.0
2019-04-18 14:45:00,51.87,51.87,51.84,51.85,3250.0,49.2892,49.2892,49.2607,49.2702,3250.0
2019-04-18 14:50:00,51.87,51.87,51.85,51.85,3400.0,49.2892,49.2892,49.2702,49.2702,3400.0
2019-04-18 14:55:00,51.9,51.9,51.88,51.89,4600.0,49.3178,49.3178,49.2987,49.3083,4600.0
2019-04-18 15:00:00,51.89,51.9,51.8,51.8,11660.0,49.3083,49.3178,49.2227,49.2227,11660.0
2019-04-18 15:05:00,51.79,51.81,51.77,51.77,11000.0,49.2132,49.2322,49.1942,49.1942,11000.0
2019-04-18 15:10:00,51.77,51.81,51.77,51.8,12324.0,49.1942,49.2322,49.1942,49.2227,12324.0
2019-04-18 15:15:00,51.81,51.85,51.8,51.85,5546.0,49.2322,49.2702,49.2227,49.2702,5546.0
2019-04-18 15:20:00,51.85,51.89,51.84,51.89,7168.0,49.2702,49.3083,49.2607,49.3083,7168.0
2019-04-18 15:25:00,51.88,51.93,51.87,51.91,8900.0,49.2987,49.3463,49.2892,49.3273,8900.0
2019-04-18 15:30:00,51.9,51.9,51.83,51.86,32660.0,49.3178,49.3178,49.2512,49.2797,32660.0
2019-04-18 15:35:00,51.84,51.85,51.74,51.8,18764.0,49.2607,49.2702,49.1657,49.2227,18764.0
2019-04-18 15:40:00,51.82,51.82,51.74,51.77,8800.0,49.2417,49.2417,49.1657,49.1942,8800.0
2019-04-18 15:45:00,51.79,51.79,51.74,51.76,9202.0,49.2132,49.2132,49.1657,49.1847,9202.0
2019-04-18 15:50:00,51.74,51.76,51.62,51.68,113488.0,49.1657,49.1847,49.0517,49.1087,113488.0
2019-04-18 15:55:00,51.69,51.73,51.65,51.67,51886.0,49.1182,49.1562,49.0802,49.0992,51886.0
2019-04-22 09:30:00,51.07,51.23,51.05,51.22,42686.0,48.529,48.6811,48.51,48.6716,42686.0
2019-04-22 09:35:00,51.16,51.32,51.12,51.31,61398.0,48.6146,48.7666,48.5766,48.7571,61398.0
2019-04-22 09:40:00,51.32,51.42,51.29,51.35,26116.0,48.7666,48.8616,48.7381,48.7951,26116.0
2019-04-22 09:45:00,51.37,51.47,51.33,51.42,18400.0,48.8141,48.9091,48.7761,48.8616,18400.0
2019-04-22 09:50:00,51.45,51.45,51.32,51.32,8112.0,48.8901,48.8901,48.7666,48.7666,8112.0
2019-04-22 09:55:00,51.32,51.35,51.29,51.33,25268.0,48.7666,48.7951,48.7381,48.7761,25268.0
2019-04-22 10:00:00,51.3,51.4,51.3,51.39,29718.0,48.7476,48.8426,48.7476,48.8331,29718.0
2019-04-22 10:05:00,51.38,51.43,51.29,51.29,37896.0,48.8236,48.8711,48.7381,48.7381,37896.0
2019-04-22 10:10:00,51.3,51.3,51.23,51.26,8300.0,48.7476,48.7476,48.6811,48.7096,8300.0
2019-04-22 10:15:00,51.27,51.29,51.25,51.29,6950.0,48.7191,48.7381,48.7001,48.7381,6950.0
2019-04-22 10:20:00,51.26,51.26,51.21,51.23,6098.0,48.7096,48.7096,48.6621,48.6811,6098.0
2019-04-22 10:25:00,51.21,51.35,51.21,51.34,20400.0,48.6621,48.7951,48.6621,48.7856,20400.0
2019-04-22 10:30:00,51.32,51.38,51.31,51.37,6022.0,48.7666,48.8236,48.7571,48.8141,6022.0
2019-04-22 10:35:00,51.37,51.37,51.3,51.31,3864.0,48.8141,48.8141,48.7476,48.7571,3864.0
2019-04-22 10:40:00,51.31,51.35,51.27,51.27,13144.0,48.7571,48.7951,48.7191,48.7191,13144.0
2019-04-22 10:45:00,51.3,51.37,51.3,51.35,3500.0,48.7476,48.8141,48.7476,48.7951,3500.0
2019-04-22 10:50:00,51.38,51.42,51.34,51.41,3998.0,48.8236,48.8616,48.7856,48.8521,3998.0
2019-04-22 10:55:00,51.37,51.45,51.37,51.42,7600.0,48.8141,48.8901,48.8141,48.8616,7600.0
2019-04-22 11:00:00,51.43,51.43,51.34,51.35,5024.0,48.8711,48.8711,48.7856,48.7951,5024.0
2019-04-22 11:05:00,51.35,51.38,51.34,51.38,2720.0,48.7951,48.8236,48.7856,48.8236,2720.0
2019-04-22 11:10:00,51.39,51.47,51.39,51.47,5602.0,48.8331,48.9091,48.8331,48.9091,5602.0
2019-04-22 11:15:00,51.43,51.48,51.43,51.47,1454.0,48.8711,48.9187,48.8711,48.9091,1454.0
2019-04-22 11:20:00,51.49,51.58,51.49,51.56,7200.0,48.9282,49.0137,48.9282,48.9947,7200.0
2019-04-22 11:25:00,51.56,51.56,51.52,51.54,5456.0,48.9947,48.9947,48.9567,48.9757,5456.0
2019-04-22 11:30:00,51.56,51.59,51.56,51.59,800.0,48.9947,49.0232,48.9947,49.0232,800.0
2019-04-22 11:35:00,51.58,51.59,51.58,51.59,480.0,49.0137,49.0232,49.0137,49.0232,480.0
2019-04-22 11:40:00,51.56,51.64,51.56,51.64,12738.0,48.9947,49.0707,48.9947,49.0707,12738.0
2019-04-22 11:45:00,51.57,51.59,51.57,51.59,1700.0,49.0042,49.0232,49.0042,49.0232,1700.0
2019-04-22 11:50:00,51.55,51.55,51.52,51.52,600.0,48.9852,48.9852,48.9567,48.9567,600.0
2019-04-22 11:55:00,51.55,51.56,51.55,51.55,1000.0,48.9852,48.9947,48.9852,48.9852,1000.0
2019-04-22 12:00:00,51.52,51.56,51.52,51.54,3854.0,48.9567,48.9947,48.9567,48.9757,3854.0
2019-04-22 12:05:00,51.53,51.54,51.49,51.49,5868.0,48.9662,48.9757,48.9282,48.9282,5868.0
2019-04-22 12:10:00,51.54,51.54,51.49,51.49,8170.0,48.9757,48.9757,48.9282,48.9282,8170.0
2019-04-22 12:15:00,51.49,51.52,51.49,51.52,5050.0,48.9282,48.9567,48.9282,48.9567,5050.0
2019-04-22 12:20:00,51.47,51.48,51.47,51.47,960.0,48.9091,48.9187,48.9091,48.9091,960.0
2019-04-22 12:25:00,51.47,51.52,51.47,51.52,2202.0,48.9091,48.9567,48.9091,48.9567,2202.0
2019-04-22 12:30:00,51.54,51.54,51.52,51.53,1200.0,48.9757,48.9757,48.9567,48.9662,1200.0
2019-04-22 12:35:00,51.51,51.51,51.49,51.5,3528.0,48.9472,48.9472,48.9282,48.9377,3528.0
2019-04-22 12:40:00,51.52,51.52,51.49,51.49,2200.0,48.9567,48.9567,48.9282,48.9282,2200.0
2019-04-22 12:45:00,51.5,51.52,51.5,51.51,1400.0,48.9377,48.9567,48.9377,48.9472,1400.0
2019-04-22 12:50:00,51.47,51.48,51.47,51.47,600.0,48.9091,48.9187,48.9091,48.9091,600.0
2019-04-22 12:55:00,51.47,51.47,51.47,51.47,0.0,48.9091,48.9091,48.9091,48.9091,0.0
2019-04-22 13:00:00,51.48,51.48,51.44,51.44,2400.0,48.9187,48.9187,48.8806,48.8806,2400.0
2019-04-22 13:05:00,51.41,51.42,51.41,51.41,2138.0,48.8521,48.8616,48.8521,48.8521,2138.0
2019-04-22 13:10:00,51.43,51.43,51.37,51.37,3000.0,48.8711,48.8711,48.8141,48.8141,3000.0
2019-04-22 13:15:00,51.4,51.41,51.4,51.4,1200.0,48.8426,48.8521,48.8426,48.8426,1200.0
2019-04-22 13:20:00,51.39,51.44,51.38,51.44,11040.0,48.8331,48.8806,48.8236,48.8806,11040.0
2019-04-22 13:25:00,51.42,51.42,51.4,51.41,9600.0,48.8616,48.8616,48.8426,48.8521,9600.0
2019-04-22 13:30:00,51.4,51.4,51.38,51.39,3600.0,48.8426,48.8426,48.8236,48.8331,3600.0
2019-04-22 13:35:00,51.41,51.41,51.4,51.4,3200.0,48.8521,48.8521,48.8426,48.8426,3200.0
2019-04-22 13:40:00,51.43,51.43,51.42,51.42,800.0,48.8711,48.8711,48.8616,48.8616,800.0
2019-04-22 13:45:00,51.43,51.46,51.42,51.46,3000.0,48.8711,48.8996,48.8616,48.8996,3000.0
2019-04-22 13:50:00,51.49,51.49,51.46,51.47,5200.0,48.9282,48.9282,48.8996,48.9091,5200.0
2019-04-22 13:55:00,51.43,51.43,51.42,51.43,2150.0,48.8711,48.8711,48.8616,48.8711,2150.0
2019-04-22 14:00:00,51.4,51.43,51.39,51.43,2404.0,48.8426,48.8711,48.8331,48.8711,2404.0
2019-04-22 14:05:00,51.44,51.45,51.43,51.45,1000.0,48.8806,48.8901,48.8711,48.8901,1000.0
2019-04-22 14:10:00,51.44,51.44,51.44,51.44,2200.0,48.8806,48.8806,48.8806,48.8806,2200.0
2019-04-22 14:15:00,51.46,51.46,51.44,51.44,1400.0,48.8996,48.8996,48.8806,48.8806,1400.0
2019-04-22 14:20:00,51.43,51.47,51.43,51.47,3850.0,48.8711,48.9091,48.8711,48.9091,3850.0
2019-04-22 14:25:00,51.46,51.48,51.45,51.45,3666.0,48.8996,48.9187,48.8901,48.8901,3666.0
2019-04-22 14:30:00,51.43,51.43,51.37,51.37,600.0,48.8711,48.8711,48.8141,48.8141,600.0
2019-04-22 14:35:00,51.38,51.38,51.35,51.36,3000.0,48.8236,48.8236,48.7951,48.8046,3000.0
2019-04-22 14:40:00,51.35,51.35,51.35,51.35,4920.0,48.7951,48.7951,48.7951,48.7951,4920.0
2019-04-22 14:45:00,51.38,51.38,51.34,51.35,1396.0,48.8236,48.8236,48.7856,48.7951,1396.0
2019-04-22 14:50:00,51.35,51.38,51.35,51.38,1200.0,48.7951,48.8236,48.7951,48.8236,1200.0
2019-04-22 14:55:00,51.38,51.38,51.35,51.36,15400.0,48.8236,48.8236,48.7951,48.8046,15400.0
2019-04-22 15:00:00,51.35,51.35,51.3,51.3,4600.0,48.7951,48.7951,48.7476,48.7476,4600.0
2019-04-22 15:05:00,51.31,51.34,51.31,51.33,1800.0,48.7571,48.7856,48.7571,48.7761,1800.0
2019-04-22 15:10:00,51.36,51.37,51.35,51.36,3580.0,48.8046,48.8141,48.7951,48.8046,3580.0
2019-04-22 15:15:00,51.38,51.43,51.37,51.43,4392.0,48.8236,48.8711,48.8141,48.8711,4392.0
2019-04-22 15:20:00,51.4,51.42,51.4,51.4,2600.0,48.8426,48.8616,48.8426,48.8426,2600.0
2019-04-22 15:25:00,51.4,51.4,51.35,51.35,7852.0,48.8426,48.8426,48.7951,48.7951,7852.0
2019-04-22 15:30:00,51.35,51.42,51.35,51.38,25164.0,48.7951,48.8616,48.7951,48.8236,25164.0
2019-04-22 15:35:00,51.4,51.41,51.4,51.4,1566.0,48.8426,48.8521,48.8426,48.8426,1566.0
2019-04-22 15:40:00,51.42,51.42,51.4,51.4,2800.0,48.8616,48.8616,48.8426,48.8426,2800.0
2019-04-22 15:45:00,51.38,51.42,51.37,51.4,8178.0,48.8236,48.8616,48.8141,48.8426,8178.0
2019-04-22 15:50:00,51.42,51.45,51.4,51.43,18088.0,48.8616,48.8901,48.8426,48.8711,18088.0
2019-04-22 15:55:00,51.43,51.43,51.35,51.37,14114.0,48.8711,48.8711,48.7951,48.8141,14114.0
2019-04-23 09:30:00,51.64,51.64,51.4,51.47,92678.0,49.0707,49.0707,48.8426,48.9091,92678.0
2019-04-23 09:35:00,51.48,51.58,51.47,51.55,22528.0,48.9187,49.0137,48.9091,48.9852,22528.0
2019-04-23 09:40:00,51.52,51.63,51.48,51.6,61452.0,48.9567,49.0612,48.9187,49.0327,61452.0
2019-04-23 09:45:00,51.58,51.59,51.53,51.54,63720.0,49.0137,49.0232,48.9662,48.9757,63720.0
2019-04-23 09:50:00,51.54,51.6,51.49,51.6,26370.0,48.9757,49.0327,48.9282,49.0327,26370.0
2019-04-23 09:55:00,51.59,51.66,51.58,51.63,32180.0,49.0232,49.0897,49.0137,49.0612,32180.0
2019-04-23 10:00:00,51.63,51.83,51.63,51.83,62766.0,49.0612,49.2512,49.0612,49.2512,62766.0
2019-04-23 10:05:00,51.84,51.84,51.74,51.74,13744.0,49.2607,49.2607,49.1657,49.1657,13744.0
2019-04-23 10:10:00,51.72,51.76,51.69,51.75,13700.0,49.1467,49.1847,49.1182,49.1752,13700.0
2019-04-23 10:15:00,51.76,51.77,51.65,51.65,34032.0,49.1847,49.1942,49.0802,49.0802,34032.0
2019-04-23 10:20:00,51.63,51.72,51.63,51.72,13130.0,49.0612,49.1467,49.0612,49.1467,13130.0
2019-04-23 10:25:00,51.73,51.8,51.69,51.8,24996.0,49.1562,49.2227,49.1182,49.2227,24996.0
2019-04-23 10:30:00,51.82,51.82,51.66,51.66,11442.0,49.2417,49.2417,49.0897,49.0897,11442.0
2019-04-23 10:35:00,51.69,51.75,51.66,51.75,3292.0,49.1182,49.1752,49.0897,49.1752,3292.0
2019-04-23 10:40:00,51.74,51.77,51.72,51.77,12306.0,49.1657,49.1942,49.1467,49.1942,12306.0
2019-04-23 10:45:00,51.72,51.72,51.6,51.6,24770.0,49.1467,49.1467,49.0327,49.0327,24770.0
2019-04-23 10:50:00,51.59,51.6,51.51,51.6,43800.0,49.0232,49.0327,48.9472,49.0327,43800.0
2019-04-23 10:55:00,51.6,51.7,51.6,51.7,14236.0,49.0327,49.1277,49.0327,49.1277,14236.0
2019-04-23 11:00:00,51.7,51.83,51.7,51.76,37842.0,49.1277,49.2512,49.1277,49.1847,37842.0
2019-04-23 11:05:00,51.79,51.87,51.77,51.87,8792.0,49.2132,49.2892,49.1942,49.2892,8792.0
2019-04-23 11:10:00,51.88,52.01,51.88,52.01,133420.0,49.2987,49.4223,49.2987,49.4223,133420.0
2019-04-23 11:15:00,52.01,52.03,51.99,52.02,43300.0,49.4223,49.4413,49.4033,49.4318,43300.0
2019-04-23 11:20:00,52.01,52.01,51.91,51.95,20780.0,49.4223,49.4223,49.3273,49.3653,20780.0
2019-04-23 11:25:00,51.98,52.05,51.97,52.04,17520.0,49.3938,49.4603,49.3843,49.4508,17520.0
2019-04-23 11:30:00,52.0,52.15,51.99,52.12,14660.0,49.4128,49.5553,49.4033,49.5268,14660.0
2019-04-23 11:35:00,52.13,52.13,52.08,52.12,8990.0,49.5363,49.5363,49.4888,49.5268,8990.0
2019-04-23 11:40:00,52.1,52.1,52.07,52.07,13800.0,49.5078,49.5078,49.4793,49.4793,13800.0
2019-04-23 11:45:00,52.06,52.18,52.06,52.18,6780.0,49.4698,49.5838,49.4698,49.5838,6780.0
2019-04-23 11:50:00,52.2,52.23,52.14,52.23,27930.0,49.6028,49.6313,49.5458,49.6313,27930.0
2019-04-23 11:55:00,52.23,52.24,52.21,52.22,5540.0,49.6313,49.6408,49.6123,49.6218,5540.0
2019-04-23 12:00:00,52.23,52.34,52.23,52.34,25690.0,49.6313,49.7359,49.6313,49.7359,25690.0
2019-04-23 12:05:00,52.33,52.45,52.33,52.43,72930.0,49.7264,49.8404,49.7264,49.8214,72930.0
2019-04-23 12:10:00,52.41,52.42,52.36,52.38,31104.0,49.8024,49.8119,49.7549,49.7739,31104.0
2019-04-23 12:15:00,52.4,52.4,52.36,52.38,21200.0,49.7929,49.7929,49.7549,49.7739,21200.0
2019-04-23 12:20:00,52.39,52.39,52.3,52.33,10916.0,49.7834,49.7834,49.6979,49.7264,10916.0
2019-04-23 12:25:00,52.36,52.36,52.33,52.33,7376.0,49.7549,49.7549,49.7264,49.7264,7376.0
2019-04-23 12:30:00,52.36,52.36,52.29,52.3,12898.0,49.7549,49.7549,49.6883,49.6979,12898.0
2019-04-23 12:35:00,52.31,52.32,52.28,52.29,12686.0,49.7074,49.7169,49.6788,49.6883,12686.0
2019-04-23 12:40:00,52.31,52.31,52.3,52.31,1800.0,49.7074,49.7074,49.6979,49.7074,1800.0
2019-04-23 12:45:00,52.31,52.33,52.3,52.33,8250.0,49.7074,49.7264,49.6979,49.7264,8250.0
2019-04-23 12:50:00,52.27,52.3,52.26,52.29,19412.0,49.6693,49.6979,49.6598,49.6883,19412.0
2019-04-23 12:55:00,52.28,52.32,52.27,52.31,4780.0,49.6788,49.7169,49.6693,49.7074,4780.0
2019-04-23 13:00:00,52.33,52.34,52.33,52.34,3100.0,49.7264,49.7359,49.7264,49.7359,3100.0
2019-04-23 13:05:00,52.32,52.33,52.32,52.33,6800.0,49.7169,49.7264,49.7169,49.7264,6800.0
2019-04-23 13:10:00,52.33,52.35,52.33,52.33,7000.0,49.7264,49.7454,49.7264,49.7264,7000.0
2019-04-23 13:15:00,52.33,52.33,52.27,52.29,1000.0,49.7264,49.7264,49.6693,49.6883,1000.0
2019-04-23 13:20:00,52.34,52.34,52.31,52.31,3402.0,49.7359,49.7359,49.7074,49.7074,3402.0
2019-04-23 13:25:00,52.32,52.33,52.29,52.32,2650.0,49.7169,49.7264,49.6883,49.7169,2650.0
2019-04-23 13:30:00,52.31,52.32,52.25,52.27,12054.0,49.7074,49.7169,49.6503,49.6693,12054.0
2019-04-23 13:35:00,52.27,52.27,52.25,52.27,16088.0,49.6693,49.6693,49.6503,49.6693,16088.0
2019-04-23 13:40:00,52.27,52.27,52.24,52.24,49518.0,49.6693,49.6693,49.6408,49.6408,49518.0
2019-04-23 13:45:00,52.24,52.24,52.22,52.23,11602.0,49.6408,49.6408,49.6218,49.6313,11602.0
2019-04-23 13:50:00,52.22,52.22,52.17,52.18,7600.0,49.6218,49.6218,49.5743,49.5838,7600.0
2019-04-23 13:55:00,52.13,52.18,52.13,52.17,9400.0,49.5363,49.5838,49.5363,49.5743,9400.0
2019-04-23 14:00:00,52.16,52.18,52.1,52.15,9100.0,49.5648,49.5838,49.5078,49.5553,9100.0
2019-04-23 14:05:00,52.13,52.18,52.13,52.18,2800.0,49.5363,49.5838,49.5363,49.5838,2800.0
2019-04-23 14:10:00,52.2,52.21,52.16,52.18,1900.0,49.6028,49.6123,49.5648,49.5838,1900.0
2019-04-23 14:15:00,52.18,52.19,52.16,52.19,8200.0,49.5838,49.5933,49.5648,49.5933,8200.0
2019-04-23 14:20:00,52.19,52.19,52.16,52.17,3756.0,49.5933,49.5933,49.5648,49.5743,3756.0
2019-04-23 14:25:00,52.16,52.19,52.16,52.19,7400.0,49.5648,49.5933,49.5648,49.5933,7400.0
2019-04-23 14:30:00,52.18,52.21,52.17,52.21,3436.0,49.5838,49.6123,49.5743,49.6123,3436.0
2019-04-23 14:35:00,52.2,52.2,52.16,52.16,1550.0,49.6028,49.6028,49.5648,49.5648,1550.0
2019-04-23 14:40:00,52.16,52.16,52.14,52.15,5600.0,49.5648,49.5648,49.5458,49.5553,5600.0
2019-04-23 14:45:00,52.16,52.19,52.14,52.14,3020.0,49.5648,49.5933,49.5458,49.5458,3020.0
2019-04-23 14:50:00,52.14,52.15,52.13,52.13,2500.0,49.5458,49.5553,49.5363,49.5363,2500.0
2019-04-23 14:55:00,52.16,52.18,52.16,52.17,7334.0,49.5648,49.5838,49.5648,49.5743,7334.0
2019-04-23 15:00:00,52.13,52.13,52.06,52.13,16282.0,49.5363,49.5363,49.4698,49.5363,16282.0
2019-04-23 15:05:00,52.13,52.15,52.12,52.13,2680.0,49.5363,49.5553,49.5268,49.5363,2680.0
2019-04-23 15:10:00,52.13,52.13,52.11,52.13,3930.0,49.5363,49.5363,49.5173,49.5363,3930.0
2019-04-23 15:15:00,52.13,52.13,52.09,52.13,26472.0,49.5363,49.5363,49.4983,49.5363,26472.0
2019-04-23 15:20:00,52.13,52.13,52.12,52.12,400.0,49.5363,49.5363,49.5268,49.5268,400.0
2019-04-23 15:25:00,52.12,52.13,52.11,52.11,4800.0,49.5268,49.5363,49.5173,49.5173,4800.0
2019-04-23 15:30:00,52.11,52.12,52.09,52.1,4294.0,49.5173,49.5268,49.4983,49.5078,4294.0
2019-04-23 15:35:00,52.11,52.15,52.1,52.12,5352.0,49.5173,49.5553,49.5078,49.5268,5352.0
2019-04-23 15:40:00,52.1,52.12,52.08,52.11,10560.0,49.5078,49.5268,49.4888,49.5173,10560.0
2019-04-23 15:45:00,52.1,52.13,52.08,52.13,59168.0,49.5078,49.5363,49.4888,49.5363,59168.0
2019-04-23 15:50:00,52.13,52.22,52.12,52.22,75452.0,49.5363,49.6218,49.5268,49.6218,75452.0
2019-04-23 15:55:00,52.23,52.24,52.13,52.2,37036.0,49.6313,49.6408,49.5363,49.6028,37036.0
2019-04-24 09:30:00,52.21,52.22,51.97,52.06,55212.0,49.6123,49.6218,49.3843,49.4698,55212.0
2019-04-24 09:35:00,52.05,52.16,52.02,52.13,30646.0,49.4603,49.5648,49.4318,49.5363,30646.0
2019-04-24 09:40:00,52.13,52.16,52.09,52.1,12908.0,49.5363,49.5648,49.4983,49.5078,12908.0
2019-04-24 09:45:00,52.05,52.08,51.93,52.01,24296.0,49.4603,49.4888,49.3463,49.4223,24296.0
2019-04-24 09:50:00,52.01,52.01,51.88,51.98,22384.0,49.4223,49.4223,49.2987,49.3938,22384.0
2019-04-24 09:55:00,52.01,52.09,51.99,52.08,19984.0,49.4223,49.4983,49.4033,49.4888,19984.0
2019-04-24 10:00:00,52.05,52.08,52.01,52.03,4600.0,49.4603,49.4888,49.4223,49.4413,4600.0
2019-04-24 10:05:00,52.05,52.05,51.98,52.0,27656.0,49.4603,49.4603,49.3938,49.4128,27656.0
2019-04-24 10:10:00,52.05,52.08,52.04,52.08,4600.0,49.4603,49.4888,49.4508,49.4888,4600.0
2019-04-24 10:15:00,52.02,52.13,52.02,52.13,11528.0,49.4318,49.5363,49.4318,49.5363,11528.0
2019-04-24 10:20:00,52.14,52.19,52.1,52.19,12044.0,49.5458,49.5933,49.5078,49.5933,12044.0
2019-04-24 10:25:00,52.23,52.3,52.23,52.26,10138.0,49.6313,49.6979,49.6313,49.6598,10138.0
2019-04-24 10:30:00,52.26,52.31,52.23,52.27,15758.0,49.6598,49.7074,49.6313,49.6693,15758.0
2019-04-24 10:35:00,52.31,52.33,52.25,52.27,10746.0,49.7074,49.7264,49.6503,49.6693,10746.0
2019-04-24 10:40:00,52.26,52.26,52.16,52.17,16514.0,49.6598,49.6598,49.5648,49.5743,16514.0
2019-04-24 10:45:00,52.15,52.27,52.15,52.24,10484.0,49.5553,49.6693,49.5553,49.6408,10484.0
2019-04-24 10:50:00,52.22,52.23,52.21,52.23,8702.0,49.6218,49.6313,49.6123,49.6313,8702.0
2019-04-24 10:55:00,52.24,52.28,52.24,52.28,2000.0,49.6408,49.6788,49.6408,49.6788,2000.0
2019-04-24 11:00:00,52.3,52.33,52.25,52.33,6480.0,49.6979,49.7264,49.6503,49.7264,6480.0
2019-04-24 11:05:00,52.33,52.33,52.23,52.24,3786.0,49.7264,49.7264,49.6313,49.6408,3786.0
2019-04-24 11:10:00,52.26,52.27,52.2,52.25,6738.0,49.6598,49.6693,49.6028,49.6503,6738.0
2019-04-24 11:15:00,52.24,52.24,52.18,52.22,6834.0,49.6408,49.6408,49.5838,49.6218,6834.0
2019-04-24 11:20:00,52.2,52.21,52.2,52.2,2000.0,49.6028,49.6123,49.6028,49.6028,2000.0
2019-04-24 11:25:00,52.17,52.17,52.17,52.17,620.0,49.5743,49.5743,49.5743,49.5743,620.0
2019-04-24 11:30:00,52.17,52.19,52.15,52.19,3032.0,49.5743,49.5933,49.5553,49.5933,3032.0
2019-04-24 11:35:00,52.24,52.27,52.23,52.26,5010.0,49.6408,49.6693,49.6313,49.6598,5010.0
2019-04-24 11:40:00,52.25,52.25,52.24,52.24,2400.0,49.6503,49.6503,49.6408,49.6408,2400.0
2019-04-24 11:45:00,52.18,52.2,52.13,52.16,5430.0,49.5838,49.6028,49.5363,49.5648,5430.0
2019-04-24 11:50:00,52.13,52.15,52.09,52.15,10722.0,49.5363,49.5553,49.4983,49.5553,10722.0
2019-04-24 11:55:00,52.18,52.18,52.15,52.15,7812.0,49.5838,49.5838,49.5553,49.5553,7812.0
2019-04-24 12:00:00,52.12,52.13,52.09,52.09,6580.0,49.5268,49.5363,49.4983,49.4983,6580.0
2019-04-24 12:05:00,52.06,52.07,52.05,52.06,2576.0,49.4698,49.4793,49.4603,49.4698,2576.0
2019-04-24 12:10:00,52.06,52.1,52.06,52.08,3978.0,49.4698,49.5078,49.4698,49.4888,3978.0
2019-04-24 12:15:00,52.12,52.12,52.12,52.12,3000.0,49.5268,49.5268,49.5268,49.5268,3000.0
2019-04-24 12:20:00,52.12,52.12,52.12,52.12,0.0,49.5268,49.5268,49.5268,49.5268,0.0
2019-04-24 12:25:00,52.13,52.17,52.13,52.15,2880.0,49.5363,49.5743,49.5363,49.5553,2880.0
2019-04-24 12:30:00,52.12,52.17,52.12,52.17,606.0,49.5268,49.5743,49.5268,49.5743,606.0
2019-04-24 12:35:00,52.16,52.16,52.14,52.14,1600.0,49.5648,49.5648,49.5458,49.5458,1600.0
2019-04-24 12:40:00,52.15,52.16,52.14,52.16,6400.0,49.5553,49.5648,49.5458,49.5648,6400.0
2019-04-24 12:45:00,52.15,52.15,52.14,52.15,650.0,49.5553,49.5553,49.5458,49.5553,650.0
2019-04-24 12:50:00,52.1,52.1,52.1,52.1,200.0,49.5078,49.5078,49.5078,49.5078,200.0
2019-04-24 12:55:00,52.07,52.07,51.98,51.99,8890.0,49.4793,49.4793,49.3938,49.4033,8890.0
2019-04-24 13:00:00,51.99,51.99,51.92,51.95,14750.0,49.4033,49.4033,49.3368,49.3653,14750.0
2019-04-24 13:05:00,51.94,51.94,51.91,51.92,8574.0,49.3558,49.3558,49.3273,49.3368,8574.0
2019-04-24 13:10:00,51.92,51.92,51.8,51.8,45460.0,49.3368,49.3368,49.2227,49.2227,45460.0
2019-04-24 13:15:00,51.8,51.91,51.8,51.91,38400.0,49.2227,49.3273,49.2227,49.3273,38400.0
2019-04-24 13:20:00,51.92,51.98,51.92,51.98,7000.0,49.3368,49.3938,49.3368,49.3938,7000.0
2019-04-24 13:25:00,51.98,52.0,51.96,52.0,5000.0,49.3938,49.4128,49.3748,49.4128,5000.0
2019-04-24 13:30:00,51.96,52.04,51.95,52.02,3200.0,49.3748,49.4508,49.3653,49.4318,3200.0
2019-04-24 13:35:00,52.02,52.04,52.0,52.0,3228.0,49.4318,49.4508,49.4128,49.4128,3228.0
2019-04-24 13:40:00,51.93,51.94,51.91,51.92,2400.0,49.3463,49.3558,49.3273,49.3368,2400.0
2019-04-24 13:45:00,51.93,51.93,51.93,51.93,2000.0,49.3463,49.3463,49.3463,49.3463,2000.0
2019-04-24 13:50:00,51.94,51.97,51.93,51.96,7600.0,49.3558,49.3843,49.3463,49.3748,7600.0
2019-04-24 13:55:00,51.92,51.92,51.88,51.88,2698.0,49.3368,49.3368,49.2987,49.2987,2698.0
2019-04-24 14:00:00,51.86,51.97,51.86,51.97,13682.0,49.2797,49.3843,49.2797,49.3843,13682.0
2019-04-24 14:05:00,51.96,51.96,51.95,51.95,6000.0,49.3748,49.3748,49.3653,49.3653,6000.0
2019-04-24 14:10:00,51.97,51.99,51.97,51.99,2712.0,49.3843,49.4033,49.3843,49.4033,2712.0
2019-04-24 14:15:00,51.97,51.97,51.97,51.97,936.0,49.3843,49.3843,49.3843,49.3843,936.0
2019-04-24 14:20:00,51.99,52.0,51.95,52.0,5000.0,49.4033,49.4128,49.3653,49.4128,5000.0
2019-04-24 14:25:00,51.97,51.97,51.95,51.95,688.0,49.3843,49.3843,49.3653,49.3653,688.0
2019-04-24 14:30:00,51.93,51.99,51.92,51.99,1764.0,49.3463,49.4033,49.3368,49.4033,1764.0
2019-04-24 14:35:00,51.98,51.98,51.98,51.98,200.0,49.3938,49.3938,49.3938,49.3938,200.0
2019-04-24 14:40:00,51.98,52.03,51.98,52.02,2738.0,49.3938,49.4413,49.3938,49.4318,2738.0
2019-04-24 14:45:00,52.02,52.05,52.02,52.04,10310.0,49.4318,49.4603,49.4318,49.4508,10310.0
2019-04-24 14:50:00,52.06,52.1,52.06,52.09,22400.0,49.4698,49.5078,49.4698,49.4983,22400.0
2019-04-24 14:55:00,52.1,52.11,52.1,52.1,2820.0,49.5078,49.5173,49.5078,49.5078,2820.0
2019-04-24 15:00:00,52.1,52.13,52.08,52.08,5364.0,49.5078,49.5363,49.4888,49.4888,5364.0
2019-04-24 15:05:00,52.1,52.13,52.1,52.13,3476.0,49.5078,49.5363,49.5078,49.5363,3476.0
2019-04-24 15:10:00,52.11,52.14,52.1,52.12,3136.0,49.5173,49.5458,49.5078,49.5268,3136.0
2019-04-24 15:15:00,52.1,52.1,52.08,52.1,4400.0,49.5078,49.5078,49.4888,49.5078,4400.0
2019-04-24 15:20:00,52.11,52.11,52.05,52.09,5076.0,49.5173,49.5173,49.4603,49.4983,5076.0
2019-04-24 15:25:00,52.07,52.07,52.04,52.04,2600.0,49.4793,49.4793,49.4508,49.4508,2600.0
2019-04-24 15:30:00,52.09,52.1,52.04,52.05,5400.0,49.4983,49.5078,49.4508,49.4603,5400.0
2019-04-24 15:35:00,52.02,52.05,52.02,52.02,4200.0,49.4318,49.4603,49.4318,49.4318,4200.0
2019-04-24 15:40:00,52.02,52.1,51.99,52.09,9022.0,49.4318,49.5078,49.4033,49.4983,9022.0
2019-04-24 15:45:00,52.09,52.09,52.05,52.06,5990.0,49.4983,49.4983,49.4603,49.4698,5990.0
2019-04-24 15:50:00,52.04,52.04,51.91,51.98,16056.0,49.4508,49.4508,49.3273,49.3938,16056.0
2019-04-24 15:55:00,51.97,51.97,51.88,51.88,33220.0,49.3843,49.3843,49.2987,49.2987,33220.0
2019-04-25 09:30:00,50.83,50.83,50.47,50.55,260206.0,48.301,48.301,47.9589,48.0349,260206.0
2019-04-25 09:35:00,50.57,50.58,50.48,50.49,85444.0,48.0539,48.0634,47.9684,47.9779,85444.0
2019-04-25 09:40:00,50.5,50.58,50.24,50.31,124506.0,47.9874,48.0634,47.7403,47.8069,124506.0
2019-04-25 09:45:00,50.32,50.48,50.28,50.46,55812.0,47.8164,47.9684,47.7784,47.9494,55812.0
2019-04-25 09:50:00,50.47,50.52,50.4,50.49,29592.0,47.9589,48.0064,47.8924,47.9779,29592.0
2019-04-25 09:55:00,50.49,50.58,50.49,50.56,41006.0,47.9779,48.0634,47.9779,48.0444,41006.0
2019-04-25 10:00:00,50.55,50.66,50.55,50.66,43700.0,48.0349,48.1394,48.0349,48.1394,43700.0
2019-04-25 10:05:00,50.65,50.7,50.59,50.65,62072.0,48.1299,48.1775,48.0729,48.1299,62072.0
2019-04-25 10:10:00,50.6,50.62,50.34,50.35,49604.0,48.0824,48.1014,47.8354,47.8449,49604.0
2019-04-25 10:15:00,50.37,50.46,50.36,50.44,30130.0,47.8639,47.9494,47.8544,47.9304,30130.0
2019-04-25 10:20:00,50.45,50.46,50.38,50.46,17966.0,47.9399,47.9494,47.8734,47.9494,17966.0
2019-04-25 10:25:00,50.45,50.51,50.39,50.44,28468.0,47.9399,47.9969,47.8829,47.9304,28468.0
2019-04-25 10:30:00,50.42,50.42,50.14,50.27,86924.0,47.9114,47.9114,47.6453,47.7689,86924.0
2019-04-25 10:35:00,50.3,50.41,50.3,50.41,24372.0,47.7974,47.9019,47.7974,47.9019,24372.0
2019-04-25 10:40:00,50.43,50.43,50.34,50.36,32582.0,47.9209,47.9209,47.8354,47.8544,32582.0
2019-04-25 10:45:00,50.42,50.5,50.42,50.5,12540.0,47.9114,47.9874,47.9114,47.9874,12540.0
2019-04-25 10:50:00,50.51,50.53,50.43,50.43,11744.0,47.9969,48.0159,47.9209,47.9209,11744.0
2019-04-25 10:55:00,50.42,50.6,50.41,50.59,29566.0,47.9114,48.0824,47.9019,48.0729,29566.0
2019-04-25 11:00:00,50.59,50.72,50.59,50.71,79100.0,48.0729,48.1965,48.0729,48.187,79100.0
2019-04-25 11:05:00,50.72,50.74,50.66,50.72,50900.0,48.1965,48.2155,48.1394,48.1965,50900.0
2019-04-25 11:10:00,50.7,50.77,50.68,50.73,26308.0,48.1775,48.244,48.1585,48.206,26308.0
2019-04-25 11:15:00,50.73,50.73,50.59,50.65,32882.0,48.206,48.206,48.0729,48.1299,32882.0
2019-04-25 11:20:00,50.7,50.81,50.69,50.81,19844.0,48.1775,48.282,48.168,48.282,19844.0
2019-04-25 11:25:00,50.84,50.96,50.84,50.89,46928.0,48.3105,48.4245,48.3105,48.358,46928.0
2019-04-25 11:30:00,50.9,51.0,50.9,50.99,20776.0,48.3675,48.4625,48.3675,48.453,20776.0
2019-04-25 11:35:00,50.99,51.07,50.95,51.04,40034.0,48.453,48.529,48.415,48.5005,40034.0
2019-04-25 11:40:00,51.05,51.13,51.02,51.12,32618.0,48.51,48.5861,48.4815,48.5766,32618.0
2019-04-25 11:45:00,51.13,51.19,51.11,51.13,23614.0,48.5861,48.6431,48.5671,48.5861,23614.0
2019-04-25 11:50:00,51.16,51.26,51.16,51.26,24258.0,48.6146,48.7096,48.6146,48.7096,24258.0
2019-04-25 11:55:00,51.26,51.3,51.18,51.18,31558.0,48.7096,48.7476,48.6336,48.6336,31558.0
2019-04-25 12:00:00,51.17,51.22,51.14,51.16,15398.0,48.6241,48.6716,48.5956,48.6146,15398.0
2019-04-25 12:05:00,51.15,51.16,51.09,51.15,101444.0,48.6051,48.6146,48.5481,48.6051,101444.0
2019-04-25 12:10:00,51.13,51.13,51.07,51.09,6842.0,48.5861,48.5861,48.529,48.5481,6842.0
2019-04-25 12:15:00,51.1,51.11,51.05,51.11,26978.0,48.5576,48.5671,48.51,48.5671,26978.0
2019-04-25 12:20:00,51.12,51.19,51.11,51.18,13700.0,48.5766,48.6431,48.5671,48.6336,13700.0
2019-04-25 12:25:00,51.14,51.16,51.1,51.1,6642.0,48.5956,48.6146,48.5576,48.5576,6642.0
2019-04-25 12:30:00,51.06,51.08,51.04,51.04,11864.0,48.5195,48.5386,48.5005,48.5005,11864.0
2019-04-25 12:35:00,51.06,51.12,51.06,51.12,10224.0,48.5195,48.5766,48.5195,48.5766,10224.0
2019-04-25 12:40:00,51.12,51.13,51.09,51.1,14974.0,48.5766,48.5861,48.5481,48.5576,14974.0
2019-04-25 12:45:00,51.08,51.13,51.08,51.13,21400.0,48.5386,48.5861,48.5386,48.5861,21400.0
2019-04-25 12:50:00,51.11,51.15,51.11,51.15,7428.0,48.5671,48.6051,48.5671,48.6051,7428.0
2019-04-25 12:55:00,51.15,51.17,51.12,51.16,4314.0,48.6051,48.6241,48.5766,48.6146,4314.0
2019-04-25 13:00:00,51.19,51.24,51.18,51.18,4752.0,48.6431,48.6906,48.6336,48.6336,4752.0
2019-04-25 13:05:00,51.16,51.21,51.16,51.17,2412.0,48.6146,48.6621,48.6146,48.6241,2412.0
2019-04-25 13:10:00,51.18,51.18,51.17,51.17,2200.0,48.6336,48.6336,48.6241,48.6241,2200.0
2019-04-25 13:15:00,51.13,51.17,51.13,51.16,3280.0,48.5861,48.6241,48.5861,48.6146,3280.0
2019-04-25 13:20:00,51.19,51.26,51.19,51.25,5100.0,48.6431,48.7096,48.6431,48.7001,5100.0
2019-04-25 13:25:00,51.23,51.26,51.23,51.25,2200.0,48.6811,48.7096,48.6811,48.7001,2200.0
2019-04-25 13:30:00,51.27,51.27,51.24,51.26,2760.0,48.7191,48.7191,48.6906,48.7096,2760.0
2019-04-25 13:35:00,51.24,51.25,51.23,51.24,2500.0,48.6906,48.7001,48.6811,48.6906,2500.0
2019-04-25 13:40:00,51.24,51.26,51.23,51.23,4272.0,48.6906,48.7096,48.6811,48.6811,4272.0
2019-04-25 13:45:00,51.24,51.27,51.22,51.27,6200.0,48.6906,48.7191,48.6716,48.7191,6200.0
2019-04-25 13:50:00,51.24,51.26,51.16,51.16,2000.0,48.6906,48.7096,48.6146,48.6146,2000.0
2019-04-25 13:55:00,51.16,51.32,51.16,51.32,12368.0,48.6146,48.7666,48.6146,48.7666,12368.0
2019-04-25 14:00:00,51.33,51.47,51.33,51.47,19038.0,48.7761,48.9091,48.7761,48.9091,19038.0
2019-04-25 14:05:00,51.48,51.48,51.38,51.38,14000.0,48.9187,48.9187,48.8236,48.8236,14000.0
2019-04-25 14:10:00,51.38,51.38,51.37,51.38,5180.0,48.8236,48.8236,48.8141,48.8236,5180.0
2019-04-25 14:15:00,51.37,51.42,51.37,51.42,2800.0,48.8141,48.8616,48.8141,48.8616,2800.0
2019-04-25 14:20:00,51.37,51.37,51.37,51.37,1600.0,48.8141,48.8141,48.8141,48.8141,1600.0
2019-04-25 14:25:00,51.35,51.35,51.33,51.34,10084.0,48.7951,48.7951,48.7761,48.7856,10084.0
2019-04-25 14:30:00,51.37,51.38,51.35,51.35,30186.0,48.8141,48.8236,48.7951,48.7951,30186.0
2019-04-25 14:35:00,51.37,51.38,51.33,51.38,14962.0,48.8141,48.8236,48.7761,48.8236,14962.0
2019-04-25 14:40:00,51.37,51.38,51.35,51.35,2800.0,48.8141,48.8236,48.7951,48.7951,2800.0
2019-04-25 14:45:00,51.34,51.35,51.32,51.33,35866.0,48.7856,48.7951,48.7666,48.7761,35866.0
2019-04-25 14:50:00,51.34,51.35,51.33,51.35,11040.0,48.7856,48.7951,48.7761,48.7951,11040.0
2019-04-25 14:55:00,51.34,51.35,51.34,51.35,2000.0,48.7856,48.7951,48.7856,48.7951,2000.0
2019-04-25 15:00:00,51.35,51.37,51.32,51.34,2492.0,48.7951,48.8141,48.7666,48.7856,2492.0
2019-04-25 15:05:00,51.3,51.3,51.23,51.23,11574.0,48.7476,48.7476,48.6811,48.6811,11574.0
2019-04-25 15:10:00,51.23,51.23,51.18,51.18,2950.0,48.6811,48.6811,48.6336,48.6336,2950.0
2019-04-25 15:15:00,51.17,51.23,51.17,51.23,6800.0,48.6241,48.6811,48.6241,48.6811,6800.0
2019-04-25 15:20:00,51.24,51.27,51.22,51.22,8412.0,48.6906,48.7191,48.6716,48.6716,8412.0
2019-04-25 15:25:00,51.23,51.3,51.23,51.26,11520.0,48.6811,48.7476,48.6811,48.7096,11520.0
2019-04-25 15:30:00,51.3,51.33,51.25,51.25,23608.0,48.7476,48.7761,48.7001,48.7001,23608.0
2019-04-25 15:35:00,51.26,51.26,51.21,51.21,8800.0,48.7096,48.7096,48.6621,48.6621,8800.0
2019-04-25 15:40:00,51.24,51.29,51.21,51.29,6254.0,48.6906,48.7381,48.6621,48.7381,6254.0
2019-04-25 15:45:00,51.32,51.32,51.19,51.2,14574.0,48.7666,48.7666,48.6431,48.6526,14574.0
2019-04-25 15:50:00,51.22,51.28,51.22,51.27,5490.0,48.6716,48.7286,48.6716,48.7191,5490.0
2019-04-25 15:55:00,51.17,51.21,51.05,51.05,33790.0,48.6241,48.6621,48.51,48.51,33790.0
2019-04-26 09:30:00,50.98,50.98,50.83,50.95,56442.0,48.4435,48.4435,48.301,48.415,56442.0
2019-04-26 09:35:00,50.93,51.06,50.69,50.76,59686.0,48.396,48.5195,48.168,48.2345,59686.0
2019-04-26 09:40:00,50.76,50.96,50.76,50.88,33046.0,48.2345,48.4245,48.2345,48.3485,33046.0
2019-04-26 09:45:00,50.9,50.97,50.83,50.85,10058.0,48.3675,48.434,48.301,48.32,10058.0
2019-04-26 09:50:00,50.85,50.88,50.67,50.74,58804.0,48.32,48.3485,48.149,48.2155,58804.0
2019-04-26 09:55:00,50.72,50.83,50.65,50.76,22186.0,48.1965,48.301,48.1299,48.2345,22186.0
2019-04-26 10:00:00,50.79,50.85,50.7,50.84,39030.0,48.263,48.32,48.1775,48.3105,39030.0
2019-04-26 10:05:00,50.88,50.9,50.74,50.74,12990.0,48.3485,48.3675,48.2155,48.2155,12990.0
2019-04-26 10:10:00,50.74,50.79,50.67,50.67,5800.0,48.2155,48.263,48.149,48.149,5800.0
2019-04-26 10:15:00,50.74,50.8,50.7,50.77,10328.0,48.2155,48.2725,48.1775,48.244,10328.0
2019-04-26 10:20:00,50.76,50.93,50.76,50.92,35700.0,48.2345,48.396,48.2345,48.3865,35700.0
2019-04-26 10:25:00,50.94,51.02,50.89,51.02,12504.0,48.4055,48.4815,48.358,48.4815,12504.0
2019-04-26 10:30:00,51.02,51.07,50.97,51.02,26626.0,48.4815,48.529,48.434,48.4815,26626.0
2019-04-26 10:35:00,51.04,51.07,51.02,51.04,17800.0,48.5005,48.529,48.4815,48.5005,17800.0
2019-04-26 10:40:00,51.04,51.05,50.95,50.98,33006.0,48.5005,48.51,48.415,48.4435,33006.0
2019-04-26 10:45:00,50.96,50.99,50.92,50.92,12104.0,48.4245,48.453,48.3865,48.3865,12104.0
2019-04-26 10:50:00,50.95,51.02,50.91,51.01,8616.0,48.415,48.4815,48.377,48.472,8616.0
2019-04-26 10:55:00,50.96,50.96,50.91,50.94,3552.0,48.4245,48.4245,48.377,48.4055,3552.0
2019-04-26 11:00:00,50.94,50.94,50.84,50.84,7500.0,48.4055,48.4055,48.3105,48.3105,7500.0
2019-04-26 11:05:00,50.85,50.96,50.85,50.96,3080.0,48.32,48.4245,48.32,48.4245,3080.0
2019-04-26 11:10:00,51.0,51.12,51.0,51.12,17770.0,48.4625,48.5766,48.4625,48.5766,17770.0
2019-04-26 11:15:00,51.11,51.15,51.09,51.15,5964.0,48.5671,48.6051,48.5481,48.6051,5964.0
2019-04-26 11:20:00,51.22,51.22,51.16,51.16,10248.0,48.6716,48.6716,48.6146,48.6146,10248.0
2019-04-26 11:25:00,51.17,51.21,51.16,51.2,7040.0,48.6241,48.6621,48.6146,48.6526,7040.0
2019-04-26 11:30:00,51.21,51.22,51.18,51.18,7000.0,48.6621,48.6716,48.6336,48.6336,7000.0
2019-04-26 11:35:00,51.18,51.19,51.13,51.13,14650.0,48.6336,48.6431,48.5861,48.5861,14650.0
2019-04-26 11:40:00,51.1,51.16,51.1,51.16,2100.0,48.5576,48.6146,48.5576,48.6146,2100.0
2019-04-26 11:45:00,51.2,51.22,51.2,51.22,1460.0,48.6526,48.6716,48.6526,48.6716,1460.0
2019-04-26 11:50:00,51.23,51.24,51.19,51.24,5658.0,48.6811,48.6906,48.6431,48.6906,5658.0
2019-04-26 11:55:00,51.22,51.25,51.17,51.22,10946.0,48.6716,48.7001,48.6241,48.6716,10946.0
2019-04-26 12:00:00,51.2,51.2,51.12,51.12,2550.0,48.6526,48.6526,48.5766,48.5766,2550.0
2019-04-26 12:05:00,51.14,51.23,51.14,51.21,10616.0,48.5956,48.6811,48.5956,48.6621,10616.0
2019-04-26 12:10:00,51.2,51.23,51.2,51.23,8400.0,48.6526,48.6811,48.6526,48.6811,8400.0
2019-04-26 12:15:00,51.21,51.23,51.15,51.16,10446.0,48.6621,48.6811,48.6051,48.6146,10446.0
2019-04-26 12:20:00,51.2,51.2,51.13,51.17,5800.0,48.6526,48.6526,48.5861,48.6241,5800.0
2019-04-26 12:25:00,51.17,51.19,51.16,51.19,2000.0,48.6241,48.6431,48.6146,48.6431,2000.0
2019-04-26 12:30:00,51.22,51.24,51.19,51.23,6448.0,48.6716,48.6906,48.6431,48.6811,6448.0
2019-04-26 12:35:00,51.18,51.18,51.18,51.18,200.0,48.6336,48.6336,48.6336,48.6336,200.0
2019-04-26 12:40:00,51.17,51.17,51.14,51.14,1000.0,48.6241,48.6241,48.5956,48.5956,1000.0
2019-04-26 12:45:00,51.14,51.14,51.07,51.13,5660.0,48.5956,48.5956,48.529,48.5861,5660.0
2019-04-26 12:50:00,51.13,51.15,51.13,51.14,3200.0,48.5861,48.6051,48.5861,48.5956,3200.0
2019-04-26 12:55:00,51.14,51.14,51.12,51.13,8732.0,48.5956,48.5956,48.5766,48.5861,8732.0
2019-04-26 13:00:00,51.12,51.13,51.11,51.13,900.0,48.5766,48.5861,48.5671,48.5861,900.0
2019-04-26 13:05:00,51.1,51.1,51.06,51.08,3020.0,48.5576,48.5576,48.5195,48.5386,3020.0
2019-04-26 13:10:00,51.1,51.13,51.1,51.12,10200.0,48.5576,48.5861,48.5576,48.5766,10200.0
2019-04-26 13:15:00,51.12,51.12,51.05,51.05,11900.0,48.5766,48.5766,48.51,48.51,11900.0
2019-04-26 13:20:00,51.09,51.12,51.08,51.12,3968.0,48.5481,48.5766,48.5386,48.5766,3968.0
2019-04-26 13:25:00,51.11,51.16,51.11,51.14,2500.0,48.5671,48.6146,48.5671,48.5956,2500.0
2019-04-26 13:30:00,51.13,51.13,51.13,51.13,4000.0,48.5861,48.5861,48.5861,48.5861,4000.0
2019-04-26 13:35:00,51.13,51.14,51.1,51.1,1600.0,48.5861,48.5956,48.5576,48.5576,1600.0
2019-04-26 13:40:00,51.04,51.09,51.04,51.09,2800.0,48.5005,48.5481,48.5005,48.5481,2800.0
2019-04-26 13:45:00,51.1,51.1,51.1,51.1,680.0,48.5576,48.5576,48.5576,48.5576,680.0
2019-04-26 13:50:00,51.1,51.1,51.07,51.08,1800.0,48.5576,48.5576,48.529,48.5386,1800.0
2019-04-26 13:55:00,51.1,51.1,51.1,51.1,200.0,48.5576,48.5576,48.5576,48.5576,200.0
2019-04-26 14:00:00,51.08,51.08,50.96,51.02,20514.0,48.5386,48.5386,48.4245,48.4815,20514.0
2019-04-26 14:05:00,51.05,51.16,51.05,51.15,6808.0,48.51,48.6146,48.51,48.6051,6808.0
2019-04-26 14:10:00,51.12,51.12,51.1,51.12,1400.0,48.5766,48.5766,48.5576,48.5766,1400.0
2019-04-26 14:15:00,51.12,51.17,51.12,51.17,6434.0,48.5766,48.6241,48.5766,48.6241,6434.0
2019-04-26 14:20:00,51.17,51.23,51.17,51.23,1074.0,48.6241,48.6811,48.6241,48.6811,1074.0
2019-04-26 14:25:00,51.16,51.17,51.15,51.16,9000.0,48.6146,48.6241,48.6051,48.6146,9000.0
2019-04-26 14:30:00,51.13,51.14,51.13,51.14,16000.0,48.5861,48.5956,48.5861,48.5956,16000.0
2019-04-26 14:35:00,51.15,51.15,51.15,51.15,648.0,48.6051,48.6051,48.6051,48.6051,648.0
2019-04-26 14:40:00,51.16,51.16,51.13,51.14,8800.0,48.6146,48.6146,48.5861,48.5956,8800.0
2019-04-26 14:45:00,51.07,51.07,51.04,51.04,1900.0,48.529,48.529,48.5005,48.5005,1900.0
2019-04-26 14:50:00,51.02,51.07,51.02,51.07,2400.0,48.4815,48.529,48.4815,48.529,2400.0
2019-04-26 14:55:00,51.07,51.07,51.05,51.05,1076.0,48.529,48.529,48.51,48.51,1076.0
2019-04-26 15:00:00,51.09,51.24,51.09,51.24,37828.0,48.5481,48.6906,48.5481,48.6906,37828.0
2019-04-26 15:05:00,51.24,51.32,51.24,51.24,10340.0,48.6906,48.7666,48.6906,48.6906,10340.0
2019-04-26 15:10:00,51.24,51.24,51.13,51.17,15140.0,48.6906,48.6906,48.5861,48.6241,15140.0
2019-04-26 15:15:00,51.19,51.19,51.16,51.16,900.0,48.6431,48.6431,48.6146,48.6146,900.0
2019-04-26 15:20:00,51.17,51.17,51.14,51.17,2570.0,48.6241,48.6241,48.5956,48.6241,2570.0
2019-04-26 15:25:00,51.17,51.17,51.13,51.17,4704.0,48.6241,48.6241,48.5861,48.6241,4704.0
2019-04-26 15:30:00,51.15,51.2,51.15,51.2,4796.0,48.6051,48.6526,48.6051,48.6526,4796.0
2019-04-26 15:35:00,51.23,51.3,51.23,51.3,49850.0,48.6811,48.7476,48.6811,48.7476,49850.0
2019-04-26 15:40:00,51.32,51.33,51.24,51.27,95838.0,48.7666,48.7761,48.6906,48.7191,95838.0
2019-04-26 15:45:00,51.29,51.29,51.22,51.24,13956.0,48.7381,48.7381,48.6716,48.6906,13956.0
2019-04-26 15:50:00,51.26,51.26,51.22,51.25,8960.0,48.7096,48.7096,48.6716,48.7001,8960.0
2019-04-26 15:55:00,51.27,51.49,51.27,51.48,46914.0,48.7191,48.9282,48.7191,48.9187,46914.0
2019-04-29 09:30:00,51.49,51.6,51.47,51.6,60542.0,48.9282,49.0327,48.9091,49.0327,60542.0
2019-04-29 09:35:00,51.57,51.57,51.34,51.47,14482.0,49.0042,49.0042,48.7856,48.9091,14482.0
2019-04-29 09:40:00,51.47,51.52,51.38,51.51,36508.0,48.9091,48.9567,48.8236,48.9472,36508.0
2019-04-29 09:45:00,51.52,51.63,51.45,51.47,20906.0,48.9567,49.0612,48.8901,48.9091,20906.0
2019-04-29 09:50:00,51.43,51.45,51.4,51.44,37130.0,48.8711,48.8901,48.8426,48.8806,37130.0
2019-04-29 09:55:00,51.41,51.5,51.4,51.48,28500.0,48.8521,48.9377,48.8426,48.9187,28500.0
2019-04-29 10:00:00,51.47,51.55,51.46,51.55,29500.0,48.9091,48.9852,48.8996,48.9852,29500.0
2019-04-29 10:05:00,51.52,51.56,51.43,51.49,20536.0,48.9567,48.9947,48.8711,48.9282,20536.0
2019-04-29 10:10:00,51.52,51.6,51.5,51.54,17216.0,48.9567,49.0327,48.9377,48.9757,17216.0
2019-04-29 10:15:00,51.54,51.54,51.49,51.5,7120.0,48.9757,48.9757,48.9282,48.9377,7120.0
2019-04-29 10:20:00,51.52,51.57,51.52,51.55,4000.0,48.9567,49.0042,48.9567,48.9852,4000.0
2019-04-29 10:25:00,51.6,51.63,51.55,51.55,5972.0,49.0327,49.0612,48.9852,48.9852,5972.0
2019-04-29 10:30:00,51.59,51.6,51.56,51.59,11600.0,49.0232,49.0327,48.9947,49.0232,11600.0
2019-04-29 10:35:00,51.6,51.65,51.59,51.6,15060.0,49.0327,49.0802,49.0232,49.0327,15060.0
2019-04-29 10:40:00,51.6,51.63,51.57,51.63,10000.0,49.0327,49.0612,49.0042,49.0612,10000.0
2019-04-29 10:45:00,51.65,51.65,51.58,51.63,13832.0,49.0802,49.0802,49.0137,49.0612,13832.0
2019-04-29 10:50:00,51.65,51.65,51.56,51.6,17118.0,49.0802,49.0802,48.9947,49.0327,17118.0
2019-04-29 10:55:00,51.58,51.6,51.54,51.54,2800.0,49.0137,49.0327,48.9757,48.9757,2800.0
2019-04-29 11:00:00,51.5,51.59,51.48,51.59,4600.0,48.9377,49.0232,48.9187,49.0232,4600.0
2019-04-29 11:05:00,51.6,51.6,51.55,51.55,5720.0,49.0327,49.0327,48.9852,48.9852,5720.0
2019-04-29 11:10:00,51.58,51.58,51.53,51.54,12564.0,49.0137,49.0137,48.9662,48.9757,12564.0
2019-04-29 11:15:00,51.49,51.51,51.49,51.49,6490.0,48.9282,48.9472,48.9282,48.9282,6490.0
2019-04-29 11:20:00,51.49,51.52,51.49,51.5,10200.0,48.9282,48.9567,48.9282,48.9377,10200.0
2019-04-29 11:25:00,51.48,51.49,51.45,51.49,2700.0,48.9187,48.9282,48.8901,48.9282,2700.0
2019-04-29 11:30:00,51.51,51.56,51.49,51.54,7600.0,48.9472,48.9947,48.9282,48.9757,7600.0
2019-04-29 11:35:00,51.54,51.57,51.53,51.55,4000.0,48.9757,49.0042,48.9662,48.9852,4000.0
2019-04-29 11:40:00,51.52,51.57,51.52,51.57,4400.0,48.9567,49.0042,48.9567,49.0042,4400.0
2019-04-29 11:45:00,51.59,51.6,51.57,51.58,8476.0,49.0232,49.0327,49.0042,49.0137,8476.0
2019-04-29 11:50:00,51.6,51.6,51.58,51.58,5600.0,49.0327,49.0327,49.0137,49.0137,5600.0
2019-04-29 11:55:00,51.57,51.57,51.52,51.53,4120.0,49.0042,49.0042,48.9567,48.9662,4120.0
2019-04-29 12:00:00,51.52,51.56,51.47,51.56,9800.0,48.9567,48.9947,48.9091,48.9947,9800.0
2019-04-29 12:05:00,51.57,51.61,51.56,51.58,14974.0,49.0042,49.0422,48.9947,49.0137,14974.0
2019-04-29 12:10:00,51.58,51.6,51.58,51.6,5768.0,49.0137,49.0327,49.0137,49.0327,5768.0
2019-04-29 12:15:00,51.63,51.63,51.6,51.6,2200.0,49.0612,49.0612,49.0327,49.0327,2200.0
2019-04-29 12:20:00,51.6,51.62,51.6,51.61,1600.0,49.0327,49.0517,49.0327,49.0422,1600.0
2019-04-29 12:25:00,51.63,51.65,51.61,51.65,10488.0,49.0612,49.0802,49.0422,49.0802,10488.0
2019-04-29 12:30:00,51.66,51.71,51.64,51.65,32730.0,49.0897,49.1372,49.0707,49.0802,32730.0
2019-04-29 12:35:00,51.66,51.68,51.66,51.66,3800.0,49.0897,49.1087,49.0897,49.0897,3800.0
2019-04-29 12:40:00,51.66,51.66,51.63,51.63,2600.0,49.0897,49.0897,49.0612,49.0612,2600.0
2019-04-29 12:45:00,51.63,51.67,51.63,51.66,16724.0,49.0612,49.0992,49.0612,49.0897,16724.0
2019-04-29 12:50:00,51.68,51.7,51.68,51.7,3922.0,49.1087,49.1277,49.1087,49.1277,3922.0
2019-04-29 12:55:00,51.71,51.72,51.68,51.68,3664.0,49.1372,49.1467,49.1087,49.1087,3664.0
2019-04-29 13:00:00,51.68,51.68,51.68,51.68,0.0,49.1087,49.1087,49.1087,49.1087,0.0
2019-04-29 13:05:00,51.7,51.7,51.67,51.68,3800.0,49.1277,49.1277,49.0992,49.1087,3800.0
2019-04-29 13:10:00,51.71,51.71,51.65,51.69,4880.0,49.1372,49.1372,49.0802,49.1182,4880.0
2019-04-29 13:15:00,51.65,51.65,51.65,51.65,900.0,49.0802,49.0802,49.0802,49.0802,900.0
2019-04-29 13:20:00,51.65,51.65,51.64,51.65,3000.0,49.0802,49.0802,49.0707,49.0802,3000.0
2019-04-29 13:25:00,51.63,51.67,51.63,51.64,2760.0,49.0612,49.0992,49.0612,49.0707,2760.0
2019-04-29 13:30:00,51.66,51.66,51.66,51.66,2200.0,49.0897,49.0897,49.0897,49.0897,2200.0
2019-04-29 13:35:00,51.63,51.66,51.63,51.64,6800.0,49.0612,49.0897,49.0612,49.0707,6800.0
2019-04-29 13:40:00,51.65,51.65,51.62,51.63,7250.0,49.0802,49.0802,49.0517,49.0612,7250.0
2019-04-29 13:45:00,51.66,51.69,51.66,51.69,5616.0,49.0897,49.1182,49.0897,49.1182,5616.0
2019-04-29 13:50:00,51.69,51.7,51.69,51.7,800.0,49.1182,49.1277,49.1182,49.1277,800.0
2019-04-29 13:55:00,51.72,51.72,51.7,51.71,5310.0,49.1467,49.1467,49.1277,49.1372,5310.0
2019-04-29 14:00:00,51.72,51.82,51.72,51.73,24300.0,49.1467,49.2417,49.1467,49.1562,24300.0
2019-04-29 14:05:00,51.72,51.77,51.72,51.77,19238.0,49.1467,49.1942,49.1467,49.1942,19238.0
2019-04-29 14:10:00,51.77,51.77,51.76,51.76,8364.0,49.1942,49.1942,49.1847,49.1847,8364.0
2019-04-29 14:15:00,51.74,51.81,51.74,51.8,7580.0,49.1657,49.2322,49.1657,49.2227,7580.0
2019-04-29 14:20:00,51.83,51.84,51.77,51.79,8534.0,49.2512,49.2607,49.1942,49.2132,8534.0
2019-04-29 14:25:00,51.78,51.78,51.77,51.78,1092.0,49.2037,49.2037,49.1942,49.2037,1092.0
2019-04-29 14:30:00,51.79,51.81,51.76,51.78,11250.0,49.2132,49.2322,49.1847,49.2037,11250.0
2019-04-29 14:35:00,51.78,51.8,51.77,51.77,2080.0,49.2037,49.2227,49.1942,49.1942,2080.0
2019-04-29 14:40:00,51.74,51.77,51.74,51.77,9200.0,49.1657,49.1942,49.1657,49.1942,9200.0
2019-04-29 14:45:00,51.74,51.74,51.71,51.73,16200.0,49.1657,49.1657,49.1372,49.1562,16200.0
2019-04-29 14:50:00,51.73,51.75,51.7,51.72,10816.0,49.1562,49.1752,49.1277,49.1467,10816.0
2019-04-29 14:55:00,51.72,51.75,51.71,51.71,5112.0,49.1467,49.1752,49.1372,49.1372,5112.0
2019-04-29 15:00:00,51.72,51.76,51.7,51.75,3650.0,49.1467,49.1847,49.1277,49.1752,3650.0
2019-04-29 15:05:00,51.74,51.76,51.74,51.75,4342.0,49.1657,49.1847,49.1657,49.1752,4342.0
2019-04-29 15:10:00,51.73,51.76,51.73,51.76,3456.0,49.1562,49.1847,49.1562,49.1847,3456.0
2019-04-29 15:15:00,51.74,51.74,51.73,51.74,2400.0,49.1657,49.1657,49.1562,49.1657,2400.0
2019-04-29 15:20:00,51.74,51.74,51.72,51.72,1400.0,49.1657,49.1657,49.1467,49.1467,1400.0
2019-04-29 15:25:00,51.72,51.72,51.72,51.72,800.0,49.1467,49.1467,49.1467,49.1467,800.0
2019-04-29 15:30:00,51.72,51.74,51.71,51.71,14686.0,49.1467,49.1657,49.1372,49.1372,14686.0
2019-04-29 15:35:00,51.71,51.77,51.71,51.77,2090.0,49.1372,49.1942,49.1372,49.1942,2090.0
2019-04-29 15:40:00,51.74,51.74,51.71,51.72,12800.0,49.1657,49.1657,49.1372,49.1467,12800.0
2019-04-29 15:45:00,51.73,51.74,51.65,51.7,36342.0,49.1562,49.1657,49.0802,49.1277,36342.0
2019-04-29 15:50:00,51.67,51.67,51.54,51.54,25004.0,49.0992,49.0992,48.9757,48.9757,25004.0
2019-04-29 15:55:00,51.53,51.63,51.52,51.52,30560.0,48.9662,49.0612,48.9567,48.9567,30560.0
2019-04-30 09:30:00,51.87,51.88,51.63,51.66,94964.0,49.2892,49.2987,49.0612,49.0897,94964.0
2019-04-30 09:35:00,51.63,51.67,51.51,51.52,55458.0,49.0612,49.0992,48.9472,48.9567,55458.0
2019-04-30 09:40:00,51.55,51.63,51.53,51.6,50976.0,48.9852,49.0612,48.9662,49.0327,50976.0
2019-04-30 09:45:00,51.61,51.62,51.5,51.58,50236.0,49.0422,49.0517,48.9377,49.0137,50236.0
2019-04-30 09:50:00,51.56,51.56,51.39,51.4,16900.0,48.9947,48.9947,48.8331,48.8426,16900.0
2019-04-30 09:55:00,51.41,51.42,51.37,51.41,23200.0,48.8521,48.8616,48.8141,48.8521,23200.0
2019-04-30 10:00:00,51.43,51.47,51.31,51.41,30692.0,48.8711,48.9091,48.7571,48.8521,30692.0
2019-04-30 10:05:00,51.39,51.47,51.35,51.41,31972.0,48.8331,48.9091,48.7951,48.8521,31972.0
2019-04-30 10:10:00,51.4,51.43,51.33,51.38,12800.0,48.8426,48.8711,48.7761,48.8236,12800.0
2019-04-30 10:15:00,51.37,51.44,51.37,51.37,8400.0,48.8141,48.8806,48.8141,48.8141,8400.0
2019-04-30 10:20:00,51.38,51.41,51.34,51.37,6400.0,48.8236,48.8521,48.7856,48.8141,6400.0
2019-04-30 10:25:00,51.38,51.38,51.25,51.34,30894.0,48.8236,48.8236,48.7001,48.7856,30894.0
2019-04-30 10:30:00,51.35,51.48,51.35,51.43,11872.0,48.7951,48.9187,48.7951,48.8711,11872.0
2019-04-30 10:35:00,51.37,51.4,51.34,51.36,2500.0,48.8141,48.8426,48.7856,48.8046,2500.0
2019-04-30 10:40:00,51.35,51.4,51.31,51.32,8400.0,48.7951,48.8426,48.7571,48.7666,8400.0
2019-04-30 10:45:00,51.37,51.4,51.32,51.32,8600.0,48.8141,48.8426,48.7666,48.7666,8600.0
2019-04-30 10:50:00,51.28,51.28,51.17,51.25,16036.0,48.7286,48.7286,48.6241,48.7001,16036.0
2019-04-30 10:55:00,51.29,51.3,51.17,51.18,13110.0,48.7381,48.7476,48.6241,48.6336,13110.0
2019-04-30 11:00:00,51.16,51.16,50.79,50.83,74992.0,48.6146,48.6146,48.263,48.301,74992.0
2019-04-30 11:05:00,50.88,50.95,50.77,50.8,50344.0,48.3485,48.415,48.244,48.2725,50344.0
2019-04-30 11:10:00,50.81,50.9,50.79,50.87,32684.0,48.282,48.3675,48.263,48.339,32684.0
2019-04-30 11:15:00,50.85,51.04,50.81,51.02,30204.0,48.32,48.5005,48.282,48.4815,30204.0
2019-04-30 11:20:00,51.0,51.18,51.0,51.17,40548.0,48.4625,48.6336,48.4625,48.6241,40548.0
2019-04-30 11:25:00,51.18,51.25,51.16,51.19,23938.0,48.6336,48.7001,48.6146,48.6431,23938.0
2019-04-30 11:30:00,51.19,51.33,51.19,51.27,17004.0,48.6431,48.7761,48.6431,48.7191,17004.0
2019-04-30 11:35:00,51.32,51.41,51.24,51.4,76300.0,48.7666,48.8521,48.6906,48.8426,76300.0
2019-04-30 11:40:00,51.4,51.41,51.35,51.41,13990.0,48.8426,48.8521,48.7951,48.8521,13990.0
2019-04-30 11:45:00,51.38,51.4,51.34,51.37,8710.0,48.8236,48.8426,48.7856,48.8141,8710.0
2019-04-30 11:50:00,51.4,51.46,51.38,51.45,16866.0,48.8426,48.8996,48.8236,48.8901,16866.0
2019-04-30 11:55:00,51.48,51.54,51.36,51.36,30964.0,48.9187,48.9757,48.8046,48.8046,30964.0
2019-04-30 12:00:00,51.42,51.42,51.37,51.4,9014.0,48.8616,48.8616,48.8141,48.8426,9014.0
2019-04-30 12:05:00,51.39,51.43,51.39,51.42,7844.0,48.8331,48.8711,48.8331,48.8616,7844.0
2019-04-30 12:10:00,51.48,51.52,51.42,51.42,13562.0,48.9187,48.9567,48.8616,48.8616,13562.0
2019-04-30 12:15:00,51.45,51.48,51.41,51.41,8390.0,48.8901,48.9187,48.8521,48.8521,8390.0
2019-04-30 12:20:00,51.41,51.43,51.39,51.4,9138.0,48.8521,48.8711,48.8331,48.8426,9138.0
2019-04-30 12:25:00,51.4,51.41,51.35,51.35,19162.0,48.8426,48.8521,48.7951,48.7951,19162.0
2019-04-30 12:30:00,51.37,51.37,51.36,51.37,1300.0,48.8141,48.8141,48.8046,48.8141,1300.0
2019-04-30 12:35:00,51.41,51.41,51.39,51.4,4080.0,48.8521,48.8521,48.8331,48.8426,4080.0
2019-04-30 12:40:00,51.46,51.46,51.44,51.44,2600.0,48.8996,48.8996,48.8806,48.8806,2600.0
2019-04-30 12:45:00,51.44,51.44,51.33,51.33,4088.0,48.8806,48.8806,48.7761,48.7761,4088.0
2019-04-30 12:50:00,51.32,51.32,51.31,51.31,600.0,48.7666,48.7666,48.7571,48.7571,600.0
2019-04-30 12:55:00,51.31,51.31,51.31,51.31,0.0,48.7571,48.7571,48.7571,48.7571,0.0
2019-04-30 13:00:00,51.42,51.56,51.42,51.5,12230.0,48.8616,48.9947,48.8616,48.9377,12230.0
2019-04-30 13:05:00,51.52,51.54,51.49,51.49,9266.0,48.9567,48.9757,48.9282,48.9282,9266.0
2019-04-30 13:10:00,51.49,51.49,51.48,51.48,450.0,48.9282,48.9282,48.9187,48.9187,450.0
2019-04-30 13:15:00,51.53,51.53,51.53,51.53,2104.0,48.9662,48.9662,48.9662,48.9662,2104.0
2019-04-30 13:20:00,51.52,51.53,51.51,51.51,900.0,48.9567,48.9662,48.9472,48.9472,900.0
2019-04-30 13:25:00,51.52,51.52,51.52,51.52,400.0,48.9567,48.9567,48.9567,48.9567,400.0
2019-04-30 13:30:00,51.45,51.51,51.44,51.49,5986.0,48.8901,48.9472,48.8806,48.9282,5986.0
2019-04-30 13:35:00,51.52,51.56,51.52,51.54,2894.0,48.9567,48.9947,48.9567,48.9757,2894.0
2019-04-30 13:40:00,51.57,51.68,51.55,51.66,12830.0,49.0042,49.1087,48.9852,49.0897,12830.0
2019-04-30 13:45:00,51.62,51.65,51.62,51.65,2628.0,49.0517,49.0802,49.0517,49.0802,2628.0
2019-04-30 13:50:00,51.66,51.68,51.62,51.62,5378.0,49.0897,49.1087,49.0517,49.0517,5378.0
2019-04-30 13:55:00,51.66,51.69,51.65,51.67,9528.0,49.0897,49.1182,49.0802,49.0992,9528.0
2019-04-30 14:00:00,51.71,51.72,51.63,51.63,7438.0,49.1372,49.1467,49.0612,49.0612,7438.0
2019-04-30 14:05:00,51.63,51.63,51.58,51.58,4600.0,49.0612,49.0612,49.0137,49.0137,4600.0
2019-04-30 14:10:00,51.57,51.63,51.56,51.61,15560.0,49.0042,49.0612,48.9947,49.0422,15560.0
2019-04-30 14:15:00,51.62,51.66,51.62,51.65,2400.0,49.0517,49.0897,49.0517,49.0802,2400.0
2019-04-30 14:20:00,51.69,51.71,51.63,51.63,5510.0,49.1182,49.1372,49.0612,49.0612,5510.0
2019-04-30 14:25:00,51.61,51.63,51.6,51.62,1436.0,49.0422,49.0612,49.0327,49.0517,1436.0
2019-04-30 14:30:00,51.63,51.65,51.59,51.63,8284.0,49.0612,49.0802,49.0232,49.0612,8284.0
2019-04-30 14:35:00,51.63,51.68,51.62,51.67,5476.0,49.0612,49.1087,49.0517,49.0992,5476.0
2019-04-30 14:40:00,51.67,51.68,51.65,51.65,3186.0,49.0992,49.1087,49.0802,49.0802,3186.0
2019-04-30 14:45:00,51.66,51.72,51.65,51.71,5986.0,49.0897,49.1467,49.0802,49.1372,5986.0
2019-04-30 14:50:00,51.67,51.67,51.63,51.63,3100.0,49.0992,49.0992,49.0612,49.0612,3100.0
2019-04-30 14:55:00,51.63,51.69,51.63,51.66,2656.0,49.0612,49.1182,49.0612,49.0897,2656.0
2019-04-30 15:00:00,51.69,51.7,51.68,51.69,2528.0,49.1182,49.1277,49.1087,49.1182,2528.0
2019-04-30 15:05:00,51.68,51.75,51.68,51.74,4784.0,49.1087,49.1752,49.1087,49.1657,4784.0
2019-04-30 15:10:00,51.71,51.73,51.68,51.68,9882.0,49.1372,49.1562,49.1087,49.1087,9882.0
2019-04-30 15:15:00,51.63,51.65,51.62,51.63,5106.0,49.0612,49.0802,49.0517,49.0612,5106.0
2019-04-30 15:20:00,51.67,51.74,51.66,51.67,5930.0,49.0992,49.1657,49.0897,49.0992,5930.0
2019-04-30 15:25:00,51.63,51.65,51.63,51.65,1700.0,49.0612,49.0802,49.0612,49.0802,1700.0
2019-04-30 15:30:00,51.63,51.69,51.62,51.69,7364.0,49.0612,49.1182,49.0517,49.1182,7364.0
2019-04-30 15:35:00,51.67,51.67,51.63,51.63,2600.0,49.0992,49.0992,49.0612,49.0612,2600.0
2019-04-30 15:40:00,51.64,51.65,51.56,51.56,10200.0,49.0707,49.0802,48.9947,48.9947,10200.0
2019-04-30 15:45:00,51.59,51.63,51.55,51.61,14346.0,49.0232,49.0612,48.9852,49.0422,14346.0
2019-04-30 15:50:00,51.63,51.67,51.6,51.67,12600.0,49.0612,49.0992,49.0327,49.0992,12600.0
2019-04-30 15:55:00,51.67,51.9,51.65,51.71,46796.0,49.0992,49.3178,49.0802,49.1372,46796.0
2019-05-01 09:30:00,52.13,52.13,51.97,52.04,84812.0,49.5363,49.5363,49.3843,49.4508,84812.0
2019-05-01 09:35:00,52.05,52.18,51.98,52.16,77902.0,49.4603,49.5838,49.3938,49.5648,77902.0
2019-05-01 09:40:00,52.19,52.21,52.1,52.14,28400.0,49.5933,49.6123,49.5078,49.5458,28400.0
2019-05-01 09:45:00,52.08,52.16,52.07,52.12,26044.0,49.4888,49.5648,49.4793,49.5268,26044.0
2019-05-01 09:50:00,52.12,52.13,52.03,52.04,5428.0,49.5268,49.5363,49.4413,49.4508,5428.0
2019-05-01 09:55:00,52.02,52.1,52.01,52.07,10928.0,49.4318,49.5078,49.4223,49.4793,10928.0
2019-05-01 10:00:00,52.0,52.08,51.78,51.95,81166.0,49.4128,49.4888,49.2037,49.3653,81166.0
2019-05-01 10:05:00,51.98,52.02,51.92,51.99,9860.0,49.3938,49.4318,49.3368,49.4033,9860.0
2019-05-01 10:10:00,52.02,52.06,51.99,52.0,12400.0,49.4318,49.4698,49.4033,49.4128,12400.0
2019-05-01 10:15:00,52.02,52.02,51.98,51.98,4200.0,49.4318,49.4318,49.3938,49.3938,4200.0
2019-05-01 10:20:00,52.02,52.08,51.99,52.04,6472.0,49.4318,49.4888,49.4033,49.4508,6472.0
2019-05-01 10:25:00,52.02,52.02,51.94,51.96,7000.0,49.4318,49.4318,49.3558,49.3748,7000.0
2019-05-01 10:30:00,51.92,51.98,51.92,51.96,10228.0,49.3368,49.3938,49.3368,49.3748,10228.0
2019-05-01 10:35:00,51.99,52.04,51.99,52.04,2500.0,49.4033,49.4508,49.4033,49.4508,2500.0
2019-05-01 10:40:00,52.01,52.01,51.93,51.95,9800.0,49.4223,49.4223,49.3463,49.3653,9800.0
2019-05-01 10:45:00,52.05,52.07,52.03,52.03,3414.0,49.4603,49.4793,49.4413,49.4413,3414.0
2019-05-01 10:50:00,52.02,52.02,51.96,51.99,4978.0,49.4318,49.4318,49.3748,49.4033,4978.0
2019-05-01 10:55:00,52.01,52.08,51.99,52.08,9000.0,49.4223,49.4888,49.4033,49.4888,9000.0
2019-05-01 11:00:00,52.07,52.17,52.05,52.16,39896.0,49.4793,49.5743,49.4603,49.5648,39896.0
2019-05-01 11:05:00,52.17,52.17,52.12,52.12,18742.0,49.5743,49.5743,49.5268,49.5268,18742.0
2019-05-01 11:10:00,52.13,52.15,52.11,52.15,5400.0,49.5363,49.5553,49.5173,49.5553,5400.0
2019-05-01 11:15:00,52.15,52.17,52.1,52.1,6408.0,49.5553,49.5743,49.5078,49.5078,6408.0
2019-05-01 11:20:00,52.08,52.14,52.08,52.13,7320.0,49.4888,49.5458,49.4888,49.5363,7320.0
2019-05-01 11:25:00,52.14,52.15,52.13,52.15,2524.0,49.5458,49.5553,49.5363,49.5553,2524.0
2019-05-01 11:30:00,52.17,52.18,52.15,52.18,3466.0,49.5743,49.5838,49.5553,49.5838,3466.0
2019-05-01 11:35:00,52.2,52.29,52.2,52.29,21592.0,49.6028,49.6883,49.6028,49.6883,21592.0
2019-05-01 11:40:00,52.29,52.33,52.28,52.31,13210.0,49.6883,49.7264,49.6788,49.7074,13210.0
2019-05-01 11:45:00,52.3,52.31,52.21,52.23,33782.0,49.6979,49.7074,49.6123,49.6313,33782.0
2019-05-01 11:50:00,52.25,52.26,52.22,52.23,7282.0,49.6503,49.6598,49.6218,49.6313,7282.0
2019-05-01 11:55:00,52.24,52.24,52.19,52.19,1400.0,49.6408,49.6408,49.5933,49.5933,1400.0
2019-05-01 12:00:00,52.13,52.15,52.12,52.13,10400.0,49.5363,49.5553,49.5268,49.5363,10400.0
2019-05-01 12:05:00,52.12,52.12,52.0,52.01,29244.0,49.5268,49.5268,49.4128,49.4223,29244.0
2019-05-01 12:10:00,52.0,52.02,51.98,51.99,17850.0,49.4128,49.4318,49.3938,49.4033,17850.0
2019-05-01 12:15:00,51.98,52.0,51.93,51.93,5876.0,49.3938,49.4128,49.3463,49.3463,5876.0
2019-05-01 12:20:00,51.93,51.93,51.85,51.85,15836.0,49.3463,49.3463,49.2702,49.2702,15836.0
2019-05-01 12:25:00,51.83,51.91,51.8,51.91,18976.0,49.2512,49.3273,49.2227,49.3273,18976.0
2019-05-01 12:30:00,51.87,51.88,51.85,51.85,16644.0,49.2892,49.2987,49.2702,49.2702,16644.0
2019-05-01 12:35:00,51.87,51.93,51.87,51.9,10366.0,49.2892,49.3463,49.2892,49.3178,10366.0
2019-05-01 12:40:00,51.85,51.87,51.67,51.74,32428.0,49.2702,49.2892,49.0992,49.1657,32428.0
2019-05-01 12:45:00,51.77,51.79,51.74,51.76,30998.0,49.1942,49.2132,49.1657,49.1847,30998.0
2019-05-01 12:50:00,51.76,51.78,51.74,51.75,3600.0,49.1847,49.2037,49.1657,49.1752,3600.0
2019-05-01 12:55:00,51.8,51.86,51.8,51.84,7000.0,49.2227,49.2797,49.2227,49.2607,7000.0
2019-05-01 13:00:00,51.87,52.03,51.85,51.88,46214.0,49.2892,49.4413,49.2702,49.2987,46214.0
2019-05-01 13:05:00,51.83,51.83,51.8,51.8,1570.0,49.2512,49.2512,49.2227,49.2227,1570.0
2019-05-01 13:10:00,51.8,51.88,51.74,51.88,4036.0,49.2227,49.2987,49.1657,49.2987,4036.0
2019-05-01 13:15:00,51.88,51.91,51.85,51.91,5616.0,49.2987,49.3273,49.2702,49.3273,5616.0
2019-05-01 13:20:00,51.88,51.91,51.87,51.87,16622.0,49.2987,49.3273,49.2892,49.2892,16622.0
2019-05-01 13:25:00,51.86,51.9,51.86,51.9,2124.0,49.2797,49.3178,49.2797,49.3178,2124.0
2019-05-01 13:30:00,51.88,51.91,51.85,51.85,3200.0,49.2987,49.3273,49.2702,49.2702,3200.0
2019-05-01 13:35:00,51.86,51.91,51.85,51.89,3134.0,49.2797,49.3273,49.2702,49.3083,3134.0
2019-05-01 13:40:00,51.87,51.88,51.87,51.88,1200.0,49.2892,49.2987,49.2892,49.2987,1200.0
2019-05-01 13:45:00,51.92,51.92,51.85,51.85,600.0,49.3368,49.3368,49.2702,49.2702,600.0
2019-05-01 13:50:00,51.87,51.89,51.87,51.88,6700.0,49.2892,49.3083,49.2892,49.2987,6700.0
2019-05-01 13:55:00,51.9,51.93,51.88,51.93,2000.0,49.3178,49.3463,49.2987,49.3463,2000.0
2019-05-01 14:00:00,52.0,52.1,51.77,52.09,21820.0,49.4128,49.5078,49.1942,49.4983,21820.0
2019-05-01 14:05:00,52.07,52.16,52.07,52.12,7670.0,49.4793,49.5648,49.4793,49.5268,7670.0
2019-05-01 14:10:00,52.08,52.15,52.07,52.08,9314.0,49.4888,49.5553,49.4793,49.4888,9314.0
2019-05-01 14:15:00,52.1,52.15,52.1,52.15,7580.0,49.5078,49.5553,49.5078,49.5553,7580.0
2019-05-01 14:20:00,52.17,52.17,52.13,52.14,1660.0,49.5743,49.5743,49.5363,49.5458,1660.0
2019-05-01 14:25:00,52.15,52.16,52.04,52.04,29884.0,49.5553,49.5648,49.4508,49.4508,29884.0
2019-05-01 14:30:00,52.06,52.13,51.85,51.95,33008.0,49.4698,49.5363,49.2702,49.3653,33008.0
2019-05-01 14:35:00,51.9,51.99,51.58,51.59,37276.0,49.3178,49.4033,49.0137,49.0232,37276.0
2019-05-01 14:40:00,51.55,51.72,51.44,51.62,49276.0,48.9852,49.1467,48.8806,49.0517,49276.0
2019-05-01 14:45:00,51.63,51.65,51.59,51.62,7866.0,49.0612,49.0802,49.0232,49.0517,7866.0
2019-05-01 14:50:00,51.59,51.83,51.59,51.82,16050.0,49.0232,49.2512,49.0232,49.2417,16050.0
2019-05-01 14:55:00,51.84,51.84,51.74,51.78,9468.0,49.2607,49.2607,49.1657,49.2037,9468.0
2019-05-01 15:00:00,51.77,51.77,51.5,51.62,17574.0,49.1942,49.1942,48.9377,49.0517,17574.0
2019-05-01 15:05:00,51.63,51.69,51.52,51.66,5712.0,49.0612,49.1182,48.9567,49.0897,5712.0
2019-05-01 15:10:00,51.68,51.74,51.67,51.74,2880.0,49.1087,49.1657,49.0992,49.1657,2880.0
2019-05-01 15:15:00,51.71,51.76,51.69,51.73,7628.0,49.1372,49.1847,49.1182,49.1562,7628.0
2019-05-01 15:20:00,51.74,51.74,51.5,51.5,19928.0,49.1657,49.1657,48.9377,48.9377,19928.0
2019-05-01 15:25:00,51.46,51.56,51.39,51.48,6344.0,48.8996,48.9947,48.8331,48.9187,6344.0
2019-05-01 15:30:00,51.44,51.46,51.33,51.35,16730.0,48.8806,48.8996,48.7761,48.7951,16730.0
2019-05-01 15:35:00,51.34,51.47,51.3,51.31,23522.0,48.7856,48.9091,48.7476,48.7571,23522.0
2019-05-01 15:40:00,51.29,51.29,51.2,51.27,32520.0,48.7381,48.7381,48.6526,48.7191,32520.0
2019-05-01 15:45:00,51.26,51.26,51.03,51.06,18766.0,48.7096,48.7096,48.491,48.5195,18766.0
2019-05-01 15:50:00,51.04,51.07,50.81,50.81,45306.0,48.5005,48.529,48.282,48.282,45306.0
2019-05-01 15:55:00,50.84,51.0,50.8,50.8,34718.0,48.3105,48.4625,48.2725,48.2725,34718.0
2019-05-02 09:30:00,50.6,50.61,50.35,50.4,78904.0,48.0824,48.0919,47.8449,47.8924,78904.0
2019-05-02 09:35:00,50.48,50.62,50.47,50.5,25068.0,47.9684,48.1014,47.9589,47.9874,25068.0
2019-05-02 09:40:00,50.56,50.73,50.52,50.7,39910.0,48.0444,48.206,48.0064,48.1775,39910.0
2019-05-02 09:45:00,50.73,50.79,50.62,50.79,72602.0,48.206,48.263,48.1014,48.263,72602.0
2019-05-02 09:50:00,50.79,50.83,50.73,50.81,26400.0,48.263,48.301,48.206,48.282,26400.0
2019-05-02 09:55:00,50.85,50.88,50.8,50.81,13350.0,48.32,48.3485,48.2725,48.282,13350.0
2019-05-02 10:00:00,50.83,50.89,50.82,50.82,51888.0,48.301,48.358,48.2915,48.2915,51888.0
2019-05-02 10:05:00,50.79,50.82,50.77,50.8,7714.0,48.263,48.2915,48.244,48.2725,7714.0
2019-05-02 10:10:00,50.81,50.94,50.81,50.92,17656.0,48.282,48.4055,48.282,48.3865,17656.0
2019-05-02 10:15:00,50.87,50.88,50.82,50.84,42448.0,48.339,48.3485,48.2915,48.3105,42448.0
2019-05-02 10:20:00,50.86,50.88,50.85,50.85,6028.0,48.3295,48.3485,48.32,48.32,6028.0
2019-05-02 10:25:00,50.9,50.91,50.77,50.77,22612.0,48.3675,48.377,48.244,48.244,22612.0
2019-05-02 10:30:00,50.77,50.87,50.74,50.83,2832.0,48.244,48.339,48.2155,48.301,2832.0
2019-05-02 10:35:00,50.88,50.9,50.79,50.84,4620.0,48.3485,48.3675,48.263,48.3105,4620.0
2019-05-02 10:40:00,50.75,50.75,50.66,50.66,15792.0,48.225,48.225,48.1394,48.1394,15792.0
2019-05-02 10:45:00,50.67,50.68,50.58,50.68,12250.0,48.149,48.1585,48.0634,48.1585,12250.0
2019-05-02 10:50:00,50.63,50.63,50.49,50.55,24618.0,48.1109,48.1109,47.9779,48.0349,24618.0
2019-05-02 10:55:00,50.54,50.6,50.41,50.41,16142.0,48.0254,48.0824,47.9019,47.9019,16142.0
2019-05-02 11:00:00,50.4,50.49,50.4,50.49,8500.0,47.8924,47.9779,47.8924,47.9779,8500.0
2019-05-02 11:05:00,50.47,50.63,50.47,50.63,40916.0,47.9589,48.1109,47.9589,48.1109,40916.0
2019-05-02 11:10:00,50.6,50.61,50.49,50.51,13944.0,48.0824,48.0919,47.9779,47.9969,13944.0
2019-05-02 11:15:00,50.46,50.47,50.17,50.17,58892.0,47.9494,47.9589,47.6738,47.6738,58892.0
2019-05-02 11:20:00,50.18,50.18,49.85,49.85,136594.0,47.6833,47.6833,47.3698,47.3698,136594.0
2019-05-02 11:25:00,49.85,49.93,49.76,49.78,130580.0,47.3698,47.4458,47.2842,47.3032,130580.0
2019-05-02 11:30:00,49.78,50.04,49.78,49.95,38764.0,47.3032,47.5503,47.3032,47.4648,38764.0
2019-05-02 11:35:00,49.94,50.02,49.79,49.83,30626.0,47.4553,47.5313,47.3127,47.3507,30626.0
2019-05-02 11:40:00,49.79,49.93,49.6,49.6,65846.0,47.3127,47.4458,47.1322,47.1322,65846.0
2019-05-02 11:45:00,49.59,49.6,49.35,49.59,99464.0,47.1227,47.1322,46.8946,47.1227,99464.0
2019-05-02 11:50:00,49.55,49.58,49.37,49.45,39030.0,47.0847,47.1132,46.9136,46.9897,39030.0
2019-05-02 11:55:00,49.42,49.55,49.33,49.55,79342.0,46.9611,47.0847,46.8756,47.0847,79342.0
2019-05-02 12:00:00,49.55,49.58,49.38,49.49,44244.0,47.0847,47.1132,46.9231,47.0277,44244.0
2019-05-02 12:05:00,49.51,49.57,49.46,49.56,100768.0,47.0467,47.1037,46.9992,47.0942,100768.0
2019-05-02 12:10:00,49.54,49.62,49.48,49.48,25150.0,47.0752,47.1512,47.0182,47.0182,25150.0
2019-05-02 12:15:00,49.5,49.58,49.44,49.49,23166.0,47.0372,47.1132,46.9801,47.0277,23166.0
2019-05-02 12:20:00,49.56,49.71,49.56,49.7,32808.0,47.0942,47.2367,47.0942,47.2272,32808.0
2019-05-02 12:25:00,49.69,49.71,49.5,49.62,40888.0,47.2177,47.2367,47.0372,47.1512,40888.0
2019-05-02 12:30:00,49.63,49.69,49.58,49.67,22602.0,47.1607,47.2177,47.1132,47.1987,22602.0
2019-05-02 12:35:00,49.66,49.71,49.64,49.7,36646.0,47.1892,47.2367,47.1702,47.2272,36646.0
2019-05-02 12:40:00,49.67,49.75,49.55,49.57,38994.0,47.1987,47.2747,47.0847,47.1037,38994.0
2019-05-02 12:45:00,49.54,49.64,49.54,49.64,30706.0,47.0752,47.1702,47.0752,47.1702,30706.0
2019-05-02 12:50:00,49.6,49.71,49.5,49.71,36090.0,47.1322,47.2367,47.0372,47.2367,36090.0
2019-05-02 12:55:00,49.62,49.62,49.58,49.6,6580.0,47.1512,47.1512,47.1132,47.1322,6580.0
2019-05-02 13:00:00,49.66,49.67,49.45,49.45,21700.0,47.1892,47.1987,46.9897,46.9897,21700.0
2019-05-02 13:05:00,49.48,49.71,49.48,49.7,25352.0,47.0182,47.2367,47.0182,47.2272,25352.0
2019-05-02 13:10:00,49.69,49.82,49.69,49.77,75204.0,47.2177,47.3412,47.2177,47.2937,75204.0
2019-05-02 13:15:00,49.82,49.91,49.82,49.88,56900.0,47.3412,47.4268,47.3412,47.3983,56900.0
2019-05-02 13:20:00,49.94,50.0,49.85,49.87,26764.0,47.4553,47.5123,47.3698,47.3888,26764.0
2019-05-02 13:25:00,49.84,49.95,49.82,49.9,16776.0,47.3602,47.4648,47.3412,47.4173,16776.0
2019-05-02 13:30:00,49.91,49.92,49.84,49.88,52692.0,47.4268,47.4363,47.3602,47.3983,52692.0
2019-05-02 13:35:00,49.91,50.09,49.91,50.03,33052.0,47.4268,47.5978,47.4268,47.5408,33052.0
2019-05-02 13:40:00,50.04,50.04,49.93,49.95,12862.0,47.5503,47.5503,47.4458,47.4648,12862.0
2019-05-02 13:45:00,49.95,49.95,49.85,49.9,8360.0,47.4648,47.4648,47.3698,47.4173,8360.0
2019-05-02 13:50:00,49.91,50.02,49.9,50.02,6210.0,47.4268,47.5313,47.4173,47.5313,6210.0
2019-05-02 13:55:00,49.94,49.99,49.94,49.96,12820.0,47.4553,47.5028,47.4553,47.4743,12820.0
2019-05-02 14:00:00,49.87,49.96,49.84,49.96,8100.0,47.3888,47.4743,47.3602,47.4743,8100.0
2019-05-02 14:05:00,49.92,49.99,49.88,49.9,8834.0,47.4363,47.5028,47.3983,47.4173,8834.0
2019-05-02 14:10:00,49.9,50.04,49.9,49.99,13000.0,47.4173,47.5503,47.4173,47.5028,13000.0
2019-05-02 14:15:00,50.02,50.09,49.99,50.05,15708.0,47.5313,47.5978,47.5028,47.5598,15708.0
2019-05-02 14:20:00,50.01,50.15,50.01,50.1,15882.0,47.5218,47.6548,47.5218,47.6073,15882.0
2019-05-02 14:25:00,50.1,50.11,49.99,50.01,47694.0,47.6073,47.6168,47.5028,47.5218,47694.0
2019-05-02 14:30:00,50.03,50.1,49.98,49.99,20646.0,47.5408,47.6073,47.4933,47.5028,20646.0
2019-05-02 14:35:00,49.94,50.01,49.94,50.01,600.0,47.4553,47.5218,47.4553,47.5218,600.0
2019-05-02 14:40:00,49.97,50.01,49.9,50.01,5558.0,47.4838,47.5218,47.4173,47.5218,5558.0
2019-05-02 14:45:00,50.01,50.06,49.77,49.77,18756.0,47.5218,47.5693,47.2937,47.2937,18756.0
2019-05-02 14:50:00,49.75,49.85,49.66,49.8,26234.0,47.2747,47.3698,47.1892,47.3222,26234.0
2019-05-02 14:55:00,49.84,49.88,49.81,49.82,17474.0,47.3602,47.3983,47.3317,47.3412,17474.0
2019-05-02 15:00:00,49.83,49.85,49.77,49.8,5300.0,47.3507,47.3698,47.2937,47.3222,5300.0
2019-05-02 15:05:00,49.82,49.93,49.8,49.81,9520.0,47.3412,47.4458,47.3222,47.3317,9520.0
2019-05-02 15:10:00,49.83,49.88,49.83,49.88,2800.0,47.3507,47.3983,47.3507,47.3983,2800.0
2019-05-02 15:15:00,49.9,49.96,49.88,49.91,14520.0,47.4173,47.4743,47.3983,47.4268,14520.0
2019-05-02 15:20:00,49.9,49.96,49.9,49.96,4704.0,47.4173,47.4743,47.4173,47.4743,4704.0
2019-05-02 15:25:00,49.96,50.03,49.93,49.99,20400.0,47.4743,47.5408,47.4458,47.5028,20400.0
2019-05-02 15:30:00,49.99,50.05,49.92,49.92,16752.0,47.5028,47.5598,47.4363,47.4363,16752.0
2019-05-02 15:35:00,49.9,49.95,49.86,49.91,6200.0,47.4173,47.4648,47.3793,47.4268,6200.0
2019-05-02 15:40:00,49.87,49.92,49.83,49.92,4688.0,47.3888,47.4363,47.3507,47.4363,4688.0
2019-05-02 15:45:00,49.93,49.93,49.78,49.87,16044.0,47.4458,47.4458,47.3032,47.3888,16044.0
2019-05-02 15:50:00,49.87,50.02,49.86,49.99,51258.0,47.3888,47.5313,47.3793,47.5028,51258.0
2019-05-02 15:55:00,49.97,50.08,49.88,50.08,58240.0,47.4838,47.5883,47.3983,47.5883,58240.0
2019-05-03 09:30:00,50.83,51.02,50.8,50.92,122602.0,48.301,48.4815,48.2725,48.3865,122602.0
2019-05-03 09:35:00,50.94,51.01,50.93,51.0,55234.0,48.4055,48.472,48.396,48.4625,55234.0
2019-05-03 09:40:00,50.99,51.04,50.83,50.85,28442.0,48.453,48.5005,48.301,48.32,28442.0
2019-05-03 09:45:00,50.85,50.89,50.76,50.89,61144.0,48.32,48.358,48.2345,48.358,61144.0
2019-05-03 09:50:00,50.88,50.9,50.78,50.83,10468.0,48.3485,48.3675,48.2535,48.301,10468.0
2019-05-03 09:55:00,50.85,50.88,50.8,50.8,10122.0,48.32,48.3485,48.2725,48.2725,10122.0
2019-05-03 10:00:00,50.8,50.9,50.75,50.82,30054.0,48.2725,48.3675,48.225,48.2915,30054.0
2019-05-03 10:05:00,50.8,50.8,50.61,50.68,56180.0,48.2725,48.2725,48.0919,48.1585,56180.0
2019-05-03 10:10:00,50.69,50.69,50.48,50.54,42986.0,48.168,48.168,47.9684,48.0254,42986.0
2019-05-03 10:15:00,50.52,50.59,50.52,50.53,20310.0,48.0064,48.0729,48.0064,48.0159,20310.0
2019-05-03 10:20:00,50.49,50.52,50.43,50.48,22030.0,47.9779,48.0064,47.9209,47.9684,22030.0
2019-05-03 10:25:00,50.51,50.57,50.48,50.55,13300.0,47.9969,48.0539,47.9684,48.0349,13300.0
2019-05-03 10:30:00,50.57,50.63,50.56,50.63,13898.0,48.0539,48.1109,48.0444,48.1109,13898.0
2019-05-03 10:35:00,50.6,50.65,50.6,50.63,2860.0,48.0824,48.1299,48.0824,48.1109,2860.0
2019-05-03 10:40:00,50.61,50.72,50.61,50.7,13062.0,48.0919,48.1965,48.0919,48.1775,13062.0
2019-05-03 10:45:00,50.7,50.77,50.7,50.72,21150.0,48.1775,48.244,48.1775,48.1965,21150.0
2019-05-03 10:50:00,50.76,50.76,50.71,50.74,12994.0,48.2345,48.2345,48.187,48.2155,12994.0
2019-05-03 10:55:00,50.76,50.8,50.74,50.8,8276.0,48.2345,48.2725,48.2155,48.2725,8276.0
2019-05-03 11:00:00,50.81,50.96,50.81,50.92,21694.0,48.282,48.4245,48.282,48.3865,21694.0
2019-05-03 11:05:00,50.96,50.97,50.92,50.92,10842.0,48.4245,48.434,48.3865,48.3865,10842.0
2019-05-03 11:10:00,50.93,50.96,50.9,50.91,6324.0,48.396,48.4245,48.3675,48.377,6324.0
2019-05-03 11:15:00,50.91,50.91,50.73,50.73,31192.0,48.377,48.377,48.206,48.206,31192.0
2019-05-03 11:20:00,50.71,50.73,50.63,50.73,7882.0,48.187,48.206,48.1109,48.206,7882.0
2019-05-03 11:25:00,50.76,50.77,50.71,50.73,5360.0,48.2345,48.244,48.187,48.206,5360.0
2019-05-03 11:30:00,50.79,50.83,50.74,50.76,11344.0,48.263,48.301,48.2155,48.2345,11344.0
2019-05-03 11:35:00,50.74,50.85,50.74,50.82,5590.0,48.2155,48.32,48.2155,48.2915,5590.0
2019-05-03 11:40:00,50.86,50.91,50.86,50.91,7944.0,48.3295,48.377,48.3295,48.377,7944.0
2019-05-03 11:45:00,50.91,50.93,50.85,50.85,1934.0,48.377,48.396,48.32,48.32,1934.0
2019-05-03 11:50:00,50.87,51.01,50.87,51.01,16314.0,48.339,48.472,48.339,48.472,16314.0
2019-05-03 11:55:00,51.0,51.03,50.99,51.01,16824.0,48.4625,48.491,48.453,48.472,16824.0
2019-05-03 12:00:00,51.02,51.08,51.0,51.08,11396.0,48.4815,48.5386,48.4625,48.5386,11396.0
2019-05-03 12:05:00,51.08,51.26,51.08,51.25,43742.0,48.5386,48.7096,48.5386,48.7001,43742.0
2019-05-03 12:10:00,51.22,51.22,51.17,51.19,18814.0,48.6716,48.6716,48.6241,48.6431,18814.0
2019-05-03 12:15:00,51.17,51.24,51.17,51.24,8490.0,48.6241,48.6906,48.6241,48.6906,8490.0
2019-05-03 12:20:00,51.18,51.29,51.18,51.26,17838.0,48.6336,48.7381,48.6336,48.7096,17838.0
2019-05-03 12:25:00,51.27,51.28,51.25,51.27,7604.0,48.7191,48.7286,48.7001,48.7191,7604.0
2019-05-03 12:30:00,51.27,51.33,51.27,51.3,19294.0,48.7191,48.7761,48.7191,48.7476,19294.0
2019-05-03 12:35:00,51.26,51.26,51.24,51.26,5546.0,48.7096,48.7096,48.6906,48.7096,5546.0
2019-05-03 12:40:00,51.19,51.22,51.18,51.21,14174.0,48.6431,48.6716,48.6336,48.6621,14174.0
2019-05-03 12:45:00,51.16,51.21,51.16,51.2,2436.0,48.6146,48.6621,48.6146,48.6526,2436.0
2019-05-03 12:50:00,51.19,51.25,51.18,51.24,4618.0,48.6431,48.7001,48.6336,48.6906,4618.0
2019-05-03 12:55:00,51.21,51.21,51.16,51.16,10292.0,48.6621,48.6621,48.6146,48.6146,10292.0
2019-05-03 13:00:00,51.19,51.2,51.16,51.16,2000.0,48.6431,48.6526,48.6146,48.6146,2000.0
2019-05-03 13:05:00,51.16,51.18,51.13,51.13,2704.0,48.6146,48.6336,48.5861,48.5861,2704.0
2019-05-03 13:10:00,51.15,51.21,51.15,51.2,15600.0,48.6051,48.6621,48.6051,48.6526,15600.0
2019-05-03 13:15:00,51.22,51.26,51.2,51.25,36632.0,48.6716,48.7096,48.6526,48.7001,36632.0
2019-05-03 13:20:00,51.24,51.26,51.24,51.24,3196.0,48.6906,48.7096,48.6906,48.6906,3196.0
2019-05-03 13:25:00,51.26,51.26,51.26,51.26,200.0,48.7096,48.7096,48.7096,48.7096,200.0
2019-05-03 13:30:00,51.26,51.27,51.23,51.25,4600.0,48.7096,48.7191,48.6811,48.7001,4600.0
2019-05-03 13:35:00,51.25,51.25,51.23,51.23,1000.0,48.7001,48.7001,48.6811,48.6811,1000.0
2019-05-03 13:40:00,51.27,51.27,51.26,51.27,1096.0,48.7191,48.7191,48.7096,48.7191,1096.0
2019-05-03 13:45:00,51.24,51.29,51.23,51.29,3000.0,48.6906,48.7381,48.6811,48.7381,3000.0
2019-05-03 13:50:00,51.27,51.35,51.27,51.31,8346.0,48.7191,48.7951,48.7191,48.7571,8346.0
2019-05-03 13:55:00,51.27,51.29,51.27,51.29,1200.0,48.7191,48.7381,48.7191,48.7381,1200.0
2019-05-03 14:00:00,51.25,51.26,51.24,51.24,3200.0,48.7001,48.7096,48.6906,48.6906,3200.0
2019-05-03 14:05:00,51.28,51.29,51.25,51.25,1200.0,48.7286,48.7381,48.7001,48.7001,1200.0
2019-05-03 14:10:00,51.26,51.26,51.26,51.26,1000.0,48.7096,48.7096,48.7096,48.7096,1000.0
2019-05-03 14:15:00,51.24,51.24,51.23,51.23,2098.0,48.6906,48.6906,48.6811,48.6811,2098.0
2019-05-03 14:20:00,51.22,51.25,51.22,51.25,4114.0,48.6716,48.7001,48.6716,48.7001,4114.0
2019-05-03 14:25:00,51.21,51.26,51.21,51.22,25980.0,48.6621,48.7096,48.6621,48.6716,25980.0
2019-05-03 14:30:00,51.24,51.24,51.18,51.2,24686.0,48.6906,48.6906,48.6336,48.6526,24686.0
2019-05-03 14:35:00,51.16,51.19,51.15,51.19,2092.0,48.6146,48.6431,48.6051,48.6431,2092.0
2019-05-03 14:40:00,51.19,51.21,51.19,51.2,1500.0,48.6431,48.6621,48.6431,48.6526,1500.0
2019-05-03 14:45:00,51.25,51.31,51.25,51.29,5032.0,48.7001,48.7571,48.7001,48.7381,5032.0
2019-05-03 14:50:00,51.27,51.27,51.23,51.23,1228.0,48.7191,48.7191,48.6811,48.6811,1228.0
2019-05-03 14:55:00,51.26,51.26,51.24,51.25,1432.0,48.7096,48.7096,48.6906,48.7001,1432.0
2019-05-03 15:00:00,51.23,51.23,51.17,51.18,3206.0,48.6811,48.6811,48.6241,48.6336,3206.0
2019-05-03 15:05:00,51.19,51.24,51.19,51.23,5250.0,48.6431,48.6906,48.6431,48.6811,5250.0
2019-05-03 15:10:00,51.21,51.21,51.17,51.19,4172.0,48.6621,48.6621,48.6241,48.6431,4172.0
2019-05-03 15:15:00,51.16,51.16,51.16,51.16,2000.0,48.6146,48.6146,48.6146,48.6146,2000.0
2019-05-03 15:20:00,51.14,51.21,51.13,51.2,13000.0,48.5956,48.6621,48.5861,48.6526,13000.0
2019-05-03 15:25:00,51.2,51.24,51.2,51.24,872.0,48.6526,48.6906,48.6526,48.6906,872.0
2019-05-03 15:30:00,51.21,51.25,51.2,51.24,5304.0,48.6621,48.7001,48.6526,48.6906,5304.0
2019-05-03 15:35:00,51.23,51.26,51.22,51.26,8632.0,48.6811,48.7096,48.6716,48.7096,8632.0
2019-05-03 15:40:00,51.26,51.26,51.18,51.24,23160.0,48.7096,48.7096,48.6336,48.6906,23160.0
2019-05-03 15:45:00,51.22,51.27,51.22,51.23,7822.0,48.6716,48.7191,48.6716,48.6811,7822.0
2019-05-03 15:50:00,51.24,51.29,51.24,51.26,24378.0,48.6906,48.7381,48.6906,48.7096,24378.0
2019-05-03 15:55:00,51.26,51.27,51.16,51.18,50502.0,48.7096,48.7191,48.6146,48.6336,50502.0
2019-05-06 09:30:00,48.47,49.02,48.35,49.02,221444.0,46.0584,46.581,45.9444,46.581,221444.0
2019-05-06 09:35:00,49.04,49.25,48.95,49.25,152654.0,46.6001,46.7996,46.5145,46.7996,152654.0
2019-05-06 09:40:00,49.23,49.23,49.1,49.16,75070.0,46.7806,46.7806,46.6571,46.7141,75070.0
2019-05-06 09:45:00,49.16,49.22,48.97,48.97,31996.0,46.7141,46.7711,46.5335,46.5335,31996.0
2019-05-06 09:50:00,48.97,49.27,48.92,49.26,33496.0,46.5335,46.8186,46.486,46.8091,33496.0
2019-05-06 09:55:00,49.3,49.51,49.29,49.5,53716.0,46.8471,47.0467,46.8376,47.0372,53716.0
2019-05-06 10:00:00,49.49,49.49,49.3,49.34,44414.0,47.0277,47.0277,46.8471,46.8851,44414.0
2019-05-06 10:05:00,49.32,49.49,49.32,49.49,20596.0,46.8661,47.0277,46.8661,47.0277,20596.0
2019-05-06 10:10:00,49.37,49.61,49.37,49.55,16784.0,46.9136,47.1417,46.9136,47.0847,16784.0
2019-05-06 10:15:00,49.6,49.67,49.54,49.67,16710.0,47.1322,47.1987,47.0752,47.1987,16710.0
2019-05-06 10:20:00,49.68,49.75,49.59,49.63,19952.0,47.2082,47.2747,47.1227,47.1607,19952.0
2019-05-06 10:25:00,49.63,49.69,49.54,49.57,20250.0,47.1607,47.2177,47.0752,47.1037,20250.0
2019-05-06 10:30:00,49.62,49.66,49.6,49.63,31810.0,47.1512,47.1892,47.1322,47.1607,31810.0
2019-05-06 10:35:00,49.68,49.72,49.62,49.69,16966.0,47.2082,47.2462,47.1512,47.2177,16966.0
2019-05-06 10:40:00,49.7,49.79,49.65,49.65,14488.0,47.2272,47.3127,47.1797,47.1797,14488.0
2019-05-06 10:45:00,49.6,49.8,49.6,49.79,8778.0,47.1322,47.3222,47.1322,47.3127,8778.0
2019-05-06 10:50:00,49.76,50.02,49.76,49.95,26232.0,47.2842,47.5313,47.2842,47.4648,26232.0
2019-05-06 10:55:00,49.88,49.96,49.85,49.9,8050.0,47.3983,47.4743,47.3698,47.4173,8050.0
2019-05-06 11:00:00,49.88,49.89,49.79,49.88,6666.0,47.3983,47.4078,47.3127,47.3983,6666.0
2019-05-06 11:05:00,49.84,49.91,49.8,49.82,7072.0,47.3602,47.4268,47.3222,47.3412,7072.0
2019-05-06 11:10:00,49.88,49.88,49.8,49.87,11970.0,47.3983,47.3983,47.3222,47.3888,11970.0
2019-05-06 11:15:00,49.88,49.96,49.85,49.96,6000.0,47.3983,47.4743,47.3698,47.4743,6000.0
2019-05-06 11:20:00,49.98,50.13,49.98,50.1,35530.0,47.4933,47.6358,47.4933,47.6073,35530.0
2019-05-06 11:25:00,50.13,50.17,50.12,50.16,13146.0,47.6358,47.6738,47.6263,47.6643,13146.0
2019-05-06 11:30:00,50.18,50.21,49.91,49.96,40872.0,47.6833,47.7118,47.4268,47.4743,40872.0
2019-05-06 11:35:00,49.99,50.07,49.99,50.06,13000.0,47.5028,47.5788,47.5028,47.5693,13000.0
2019-05-06 11:40:00,50.07,50.1,50.03,50.03,12154.0,47.5788,47.6073,47.5408,47.5408,12154.0
2019-05-06 11:45:00,50.06,50.18,50.04,50.08,32774.0,47.5693,47.6833,47.5503,47.5883,32774.0
2019-05-06 11:50:00,50.07,50.07,49.89,49.9,11822.0,47.5788,47.5788,47.4078,47.4173,11822.0
2019-05-06 11:55:00,49.92,49.95,49.81,49.85,9524.0,47.4363,47.4648,47.3317,47.3698,9524.0
2019-05-06 12:00:00,49.87,49.88,49.72,49.77,42402.0,47.3888,47.3983,47.2462,47.2937,42402.0
2019-05-06 12:05:00,49.77,49.8,49.74,49.78,15910.0,47.2937,47.3222,47.2652,47.3032,15910.0
2019-05-06 12:10:00,49.77,49.8,49.74,49.8,6234.0,47.2937,47.3222,47.2652,47.3222,6234.0
2019-05-06 12:15:00,49.88,49.88,49.79,49.88,7464.0,47.3983,47.3983,47.3127,47.3983,7464.0
2019-05-06 12:20:00,49.9,49.9,49.9,49.9,3478.0,47.4173,47.4173,47.4173,47.4173,3478.0
2019-05-06 12:25:00,49.88,49.88,49.82,49.84,23800.0,47.3983,47.3983,47.3412,47.3602,23800.0
2019-05-06 12:30:00,49.81,49.94,49.81,49.88,2842.0,47.3317,47.4553,47.3317,47.3983,2842.0
2019-05-06 12:35:00,49.93,50.01,49.91,49.99,7400.0,47.4458,47.5218,47.4268,47.5028,7400.0
2019-05-06 12:40:00,49.99,50.01,49.94,49.94,40474.0,47.5028,47.5218,47.4553,47.4553,40474.0
2019-05-06 12:45:00,49.93,49.93,49.86,49.9,3400.0,47.4458,47.4458,47.3793,47.4173,3400.0
2019-05-06 12:50:00,49.85,49.94,49.85,49.91,21868.0,47.3698,47.4553,47.3698,47.4268,21868.0
2019-05-06 12:55:00,49.88,49.88,49.82,49.82,3114.0,47.3983,47.3983,47.3412,47.3412,3114.0
2019-05-06 13:00:00,49.82,49.82,49.73,49.74,5394.0,47.3412,47.3412,47.2557,47.2652,5394.0
2019-05-06 13:05:00,49.82,49.9,49.81,49.81,11572.0,47.3412,47.4173,47.3317,47.3317,11572.0
2019-05-06 13:10:00,49.85,49.92,49.85,49.92,1340.0,47.3698,47.4363,47.3698,47.4363,1340.0
2019-05-06 13:15:00,49.89,49.98,49.89,49.93,5028.0,47.4078,47.4933,47.4078,47.4458,5028.0
2019-05-06 13:20:00,49.93,49.96,49.92,49.93,9700.0,47.4458,47.4743,47.4363,47.4458,9700.0
2019-05-06 13:25:00,49.94,49.99,49.94,49.99,9400.0,47.4553,47.5028,47.4553,47.5028,9400.0
2019-05-06 13:30:00,50.0,50.01,49.97,49.99,12382.0,47.5123,47.5218,47.4838,47.5028,12382.0
2019-05-06 13:35:00,49.97,49.98,49.96,49.97,13456.0,47.4838,47.4933,47.4743,47.4838,13456.0
2019-05-06 13:40:00,50.01,50.02,49.98,50.02,1820.0,47.5218,47.5313,47.4933,47.5313,1820.0
2019-05-06 13:45:00,50.02,50.06,49.98,50.05,6756.0,47.5313,47.5693,47.4933,47.5598,6756.0
2019-05-06 13:50:00,50.06,50.06,50.06,50.06,200.0,47.5693,47.5693,47.5693,47.5693,200.0
2019-05-06 13:55:00,50.06,50.08,50.06,50.08,3500.0,47.5693,47.5883,47.5693,47.5883,3500.0
2019-05-06 14:00:00,50.08,50.08,50.02,50.02,11718.0,47.5883,47.5883,47.5313,47.5313,11718.0
2019-05-06 14:05:00,49.99,50.12,49.99,50.12,4998.0,47.5028,47.6263,47.5028,47.6263,4998.0
2019-05-06 14:10:00,50.11,50.15,50.11,50.15,8300.0,47.6168,47.6548,47.6168,47.6548,8300.0
2019-05-06 14:15:00,50.13,50.28,50.13,50.28,22842.0,47.6358,47.7784,47.6358,47.7784,22842.0
2019-05-06 14:20:00,50.28,50.3,50.18,50.18,6564.0,47.7784,47.7974,47.6833,47.6833,6564.0
2019-05-06 14:25:00,50.19,50.28,50.19,50.28,5516.0,47.6928,47.7784,47.6928,47.7784,5516.0
2019-05-06 14:30:00,50.29,50.38,50.26,50.38,14980.0,47.7879,47.8734,47.7594,47.8734,14980.0
2019-05-06 14:35:00,50.4,50.49,50.37,50.46,34150.0,47.8924,47.9779,47.8639,47.9494,34150.0
2019-05-06 14:40:00,50.45,50.57,50.44,50.57,15830.0,47.9399,48.0539,47.9304,48.0539,15830.0
2019-05-06 14:45:00,50.59,50.7,50.56,50.69,32338.0,48.0729,48.1775,48.0444,48.168,32338.0
2019-05-06 14:50:00,50.68,50.81,50.68,50.77,51910.0,48.1585,48.282,48.1585,48.244,51910.0
2019-05-06 14:55:00,50.78,50.86,50.78,50.82,20344.0,48.2535,48.3295,48.2535,48.2915,20344.0
2019-05-06 15:00:00,50.85,50.89,50.79,50.84,20422.0,48.32,48.358,48.263,48.3105,20422.0
2019-05-06 15:05:00,50.88,50.93,50.85,50.88,6120.0,48.3485,48.396,48.32,48.3485,6120.0
2019-05-06 15:10:00,50.85,50.85,50.77,50.8,14480.0,48.32,48.32,48.244,48.2725,14480.0
2019-05-06 15:15:00,50.82,50.87,50.79,50.82,2700.0,48.2915,48.339,48.263,48.2915,2700.0
2019-05-06 15:20:00,50.78,50.88,50.78,50.88,22728.0,48.2535,48.3485,48.2535,48.3485,22728.0
2019-05-06 15:25:00,50.9,50.95,50.88,50.89,7740.0,48.3675,48.415,48.3485,48.358,7740.0
2019-05-06 15:30:00,50.89,50.94,50.81,50.94,28528.0,48.358,48.4055,48.282,48.4055,28528.0
2019-05-06 15:35:00,50.95,51.02,50.95,51.0,24110.0,48.415,48.4815,48.415,48.4625,24110.0
2019-05-06 15:40:00,50.99,51.0,50.84,50.88,21234.0,48.453,48.4625,48.3105,48.3485,21234.0
2019-05-06 15:45:00,50.85,50.88,50.77,50.87,23950.0,48.32,48.3485,48.244,48.339,23950.0
2019-05-06 15:50:00,50.92,50.97,50.84,50.84,27490.0,48.3865,48.434,48.3105,48.3105,27490.0
2019-05-06 15:55:00,50.84,50.84,50.74,50.81,37524.0,48.3105,48.3105,48.2155,48.282,37524.0
2019-05-07 09:30:00,49.46,49.67,49.33,49.67,100816.0,46.9992,47.1987,46.8756,47.1987,100816.0
2019-05-07 09:35:00,49.67,49.75,49.6,49.7,58180.0,47.1987,47.2747,47.1322,47.2272,58180.0
2019-05-07 09:40:00,49.64,49.68,49.54,49.61,31670.0,47.1702,47.2082,47.0752,47.1417,31670.0
2019-05-07 09:45:00,49.6,49.69,49.23,49.24,72794.0,47.1322,47.2177,46.7806,46.7901,72794.0
2019-05-07 09:50:00,49.2,49.27,49.02,49.19,49148.0,46.7521,46.8186,46.581,46.7426,49148.0
2019-05-07 09:55:00,49.18,49.45,49.18,49.36,15962.0,46.7331,46.9897,46.7331,46.9041,15962.0
2019-05-07 10:00:00,49.33,49.33,48.89,48.99,22042.0,46.8756,46.8756,46.4575,46.5525,22042.0
2019-05-07 10:05:00,48.94,49.08,48.89,49.05,23908.0,46.505,46.6381,46.4575,46.6096,23908.0
2019-05-07 10:10:00,49.04,49.04,48.9,48.92,21058.0,46.6001,46.6001,46.467,46.486,21058.0
2019-05-07 10:15:00,48.91,48.95,48.76,48.94,49416.0,46.4765,46.5145,46.334,46.505,49416.0
2019-05-07 10:20:00,48.91,49.21,48.89,49.13,27084.0,46.4765,46.7616,46.4575,46.6856,27084.0
2019-05-07 10:25:00,49.1,49.27,48.99,49.27,29050.0,46.6571,46.8186,46.5525,46.8186,29050.0
2019-05-07 10:30:00,49.29,49.29,48.99,48.99,13064.0,46.8376,46.8376,46.5525,46.5525,13064.0
2019-05-07 10:35:00,49.08,49.14,48.83,48.86,25550.0,46.6381,46.6951,46.4005,46.429,25550.0
2019-05-07 10:40:00,48.85,48.87,48.74,48.74,14944.0,46.4195,46.4385,46.315,46.315,14944.0
2019-05-07 10:45:00,48.73,48.94,48.7,48.83,8200.0,46.3055,46.505,46.277,46.4005,8200.0
2019-05-07 10:50:00,48.74,48.76,48.63,48.73,13134.0,46.315,46.334,46.2105,46.3055,13134.0
2019-05-07 10:55:00,48.73,48.84,48.68,48.75,25042.0,46.3055,46.41,46.258,46.3245,25042.0
2019-05-07 11:00:00,48.68,48.68,48.43,48.43,55832.0,46.258,46.258,46.0204,46.0204,55832.0
2019-05-07 11:05:00,48.47,48.74,48.42,48.73,20586.0,46.0584,46.315,46.0109,46.3055,20586.0
2019-05-07 11:10:00,48.68,48.73,48.6,48.73,12028.0,46.258,46.3055,46.1819,46.3055,12028.0
2019-05-07 11:15:00,48.71,48.76,48.56,48.6,13434.0,46.2865,46.334,46.1439,46.1819,13434.0
2019-05-07 11:20:00,48.57,48.6,48.45,48.51,8902.0,46.1534,46.1819,46.0394,46.0964,8902.0
2019-05-07 11:25:00,48.45,48.72,48.4,48.6,29678.0,46.0394,46.296,45.9919,46.1819,29678.0
2019-05-07 11:30:00,48.74,48.77,48.61,48.62,10558.0,46.315,46.3435,46.1914,46.2009,10558.0
2019-05-07 11:35:00,48.6,48.63,48.34,48.58,24198.0,46.1819,46.2105,45.9349,46.1629,24198.0
2019-05-07 11:40:00,48.56,48.75,48.4,48.44,24976.0,46.1439,46.3245,45.9919,46.0299,24976.0
2019-05-07 11:45:00,48.38,48.6,48.35,48.51,8254.0,45.9729,46.1819,45.9444,46.0964,8254.0
2019-05-07 11:50:00,48.46,48.46,48.22,48.35,39034.0,46.0489,46.0489,45.8208,45.9444,39034.0
2019-05-07 11:55:00,48.31,48.38,48.24,48.37,13630.0,45.9064,45.9729,45.8399,45.9634,13630.0
2019-05-07 12:00:00,48.35,48.35,48.16,48.32,17958.0,45.9444,45.9444,45.7638,45.9159,17958.0
2019-05-07 12:05:00,48.34,48.5,48.34,48.37,22224.0,45.9349,46.0869,45.9349,45.9634,22224.0
2019-05-07 12:10:00,48.44,48.44,48.29,48.35,13316.0,46.0299,46.0299,45.8874,45.9444,13316.0
2019-05-07 12:15:00,48.35,48.4,48.34,48.35,14586.0,45.9444,45.9919,45.9349,45.9444,14586.0
2019-05-07 12:20:00,48.4,48.48,48.38,48.42,27840.0,45.9919,46.0679,45.9729,46.0109,27840.0
2019-05-07 12:25:00,48.49,48.65,48.48,48.63,22640.0,46.0774,46.2295,46.0679,46.2105,22640.0
2019-05-07 12:30:00,48.64,48.69,48.5,48.5,13462.0,46.22,46.2675,46.0869,46.0869,13462.0
2019-05-07 12:35:00,48.54,48.6,48.51,48.51,16734.0,46.1249,46.1819,46.0964,46.0964,16734.0
2019-05-07 12:40:00,48.53,48.54,48.41,48.41,11918.0,46.1154,46.1249,46.0014,46.0014,11918.0
2019-05-07 12:45:00,48.42,48.54,48.42,48.52,5840.0,46.0109,46.1249,46.0109,46.1059,5840.0
2019-05-07 12:50:00,48.57,48.69,48.57,48.62,26092.0,46.1534,46.2675,46.1534,46.2009,26092.0
2019-05-07 12:55:00,48.59,48.59,48.35,48.35,8632.0,46.1724,46.1724,45.9444,45.9444,8632.0
2019-05-07 13:00:00,48.32,48.39,48.17,48.18,15750.0,45.9159,45.9824,45.7733,45.7828,15750.0
2019-05-07 13:05:00,48.15,48.21,47.99,47.99,65680.0,45.7543,45.8113,45.6023,45.6023,65680.0
2019-05-07 13:10:00,47.99,48.13,47.95,48.07,8396.0,45.6023,45.7353,45.5643,45.6783,8396.0
2019-05-07 13:15:00,47.99,48.02,47.91,47.92,22538.0,45.6023,45.6308,45.5263,45.5358,22538.0
2019-05-07 13:20:00,47.91,47.93,47.82,47.87,38962.0,45.5263,45.5453,45.4408,45.4883,38962.0
2019-05-07 13:25:00,47.8,47.81,47.69,47.74,145536.0,45.4217,45.4312,45.3172,45.3647,145536.0
2019-05-07 13:30:00,47.69,47.8,47.63,47.77,31188.0,45.3172,45.4217,45.2602,45.3932,31188.0
2019-05-07 13:35:00,47.77,47.79,47.6,47.7,17164.0,45.3932,45.4122,45.2317,45.3267,17164.0
2019-05-07 13:40:00,47.72,47.77,47.56,47.59,20520.0,45.3457,45.3932,45.1937,45.2222,20520.0
2019-05-07 13:45:00,47.6,47.87,47.6,47.85,32716.0,45.2317,45.4883,45.2317,45.4693,32716.0
2019-05-07 13:50:00,47.82,47.91,47.79,47.85,15356.0,45.4408,45.5263,45.4122,45.4693,15356.0
2019-05-07 13:55:00,47.88,47.92,47.74,47.74,49272.0,45.4978,45.5358,45.3647,45.3647,49272.0
2019-05-07 14:00:00,47.73,47.83,47.63,47.63,58440.0,45.3552,45.4503,45.2602,45.2602,58440.0
2019-05-07 14:05:00,47.66,47.97,47.64,47.79,26452.0,45.2887,45.5833,45.2697,45.4122,26452.0
2019-05-07 14:10:00,47.82,47.84,47.6,47.69,19104.0,45.4408,45.4598,45.2317,45.3172,19104.0
2019-05-07 14:15:00,47.73,47.77,47.65,47.77,10600.0,45.3552,45.3932,45.2792,45.3932,10600.0
2019-05-07 14:20:00,47.76,47.92,47.59,47.59,16872.0,45.3837,45.5358,45.2222,45.2222,16872.0
2019-05-07 14:25:00,47.63,47.7,47.52,47.56,21172.0,45.2602,45.3267,45.1557,45.1937,21172.0
2019-05-07 14:30:00,47.63,47.64,47.35,47.4,41838.0,45.2602,45.2697,44.9941,45.0416,41838.0
2019-05-07 14:35:00,47.4,47.46,47.32,47.42,13802.0,45.0416,45.0987,44.9656,45.0607,13802.0
2019-05-07 14:40:00,47.48,47.58,47.37,47.38,25754.0,45.1177,45.2127,45.0131,45.0226,25754.0
2019-05-07 14:45:00,47.38,47.45,47.31,47.31,31502.0,45.0226,45.0892,44.9561,44.9561,31502.0
2019-05-07 14:50:00,47.35,47.68,47.34,47.68,32600.0,44.9941,45.3077,44.9846,45.3077,32600.0
2019-05-07 14:55:00,47.67,47.72,47.6,47.6,20140.0,45.2982,45.3457,45.2317,45.2317,20140.0
2019-05-07 15:00:00,47.6,47.6,47.49,47.53,8512.0,45.2317,45.2317,45.1272,45.1652,8512.0
2019-05-07 15:05:00,47.58,47.65,47.39,47.65,28582.0,45.2127,45.2792,45.0321,45.2792,28582.0
2019-05-07 15:10:00,47.63,47.78,47.58,47.69,28710.0,45.2602,45.4027,45.2127,45.3172,28710.0
2019-05-07 15:15:00,47.74,47.74,47.59,47.6,11600.0,45.3647,45.3647,45.2222,45.2317,11600.0
2019-05-07 15:20:00,47.67,47.73,47.46,47.47,21628.0,45.2982,45.3552,45.0987,45.1082,21628.0
2019-05-07 15:25:00,47.51,47.57,47.41,47.43,22268.0,45.1462,45.2032,45.0512,45.0702,22268.0
2019-05-07 15:30:00,47.43,47.46,47.19,47.31,80108.0,45.0702,45.0987,44.8421,44.9561,80108.0
2019-05-07 15:35:00,47.29,47.3,47.07,47.13,45156.0,44.9371,44.9466,44.7281,44.7851,45156.0
2019-05-07 15:40:00,47.1,47.48,47.09,47.48,24766.0,44.7566,45.1177,44.7471,45.1177,24766.0
2019-05-07 15:45:00,47.5,47.58,47.37,47.55,22582.0,45.1367,45.2127,45.0131,45.1842,22582.0
2019-05-07 15:50:00,47.54,47.95,47.52,47.86,110424.0,45.1747,45.5643,45.1557,45.4788,110424.0
2019-05-07 15:55:00,47.88,48.1,47.88,48.08,130932.0,45.4978,45.7068,45.4978,45.6878,130932.0
2019-05-08 09:30:00,47.98,48.1,47.69,47.75,64862.0,45.5928,45.7068,45.3172,45.3742,64862.0
2019-05-08 09:35:00,47.75,47.77,47.63,47.75,41276.0,45.3742,45.3932,45.2602,45.3742,41276.0
2019-05-08 09:40:00,47.71,48.1,47.67,47.95,29708.0,45.3362,45.7068,45.2982,45.5643,29708.0
2019-05-08 09:45:00,47.99,48.24,47.99,48.1,55272.0,45.6023,45.8399,45.6023,45.7068,55272.0
2019-05-08 09:50:00,48.09,48.1,47.91,47.93,18638.0,45.6973,45.7068,45.5263,45.5453,18638.0
2019-05-08 09:55:00,47.94,48.09,47.85,48.09,26664.0,45.5548,45.6973,45.4693,45.6973,26664.0
2019-05-08 10:00:00,48.16,48.17,47.99,47.99,53822.0,45.7638,45.7733,45.6023,45.6023,53822.0
2019-05-08 10:05:00,48.04,48.17,48.04,48.13,12634.0,45.6498,45.7733,45.6498,45.7353,12634.0
2019-05-08 10:10:00,48.08,48.14,47.96,48.11,35024.0,45.6878,45.7448,45.5738,45.7163,35024.0
2019-05-08 10:15:00,48.08,48.22,48.08,48.19,18380.0,45.6878,45.8208,45.6878,45.7923,18380.0
2019-05-08 10:20:00,48.18,48.24,47.98,48.05,18692.0,45.7828,45.8399,45.5928,45.6593,18692.0
2019-05-08 10:25:00,48.05,48.05,47.88,47.97,30704.0,45.6593,45.6593,45.4978,45.5833,30704.0
2019-05-08 10:30:00,48.0,48.0,47.84,47.84,5060.0,45.6118,45.6118,45.4598,45.4598,5060.0
2019-05-08 10:35:00,47.91,47.91,47.79,47.79,1500.0,45.5263,45.5263,45.4122,45.4122,1500.0
2019-05-08 10:40:00,47.9,48.08,47.9,48.08,4300.0,45.5168,45.6878,45.5168,45.6878,4300.0
2019-05-08 10:45:00,48.12,48.15,48.04,48.04,10000.0,45.7258,45.7543,45.6498,45.6498,10000.0
2019-05-08 10:50:00,48.02,48.15,48.02,48.08,3220.0,45.6308,45.7543,45.6308,45.6878,3220.0
2019-05-08 10:55:00,48.06,48.38,47.99,48.38,20342.0,45.6688,45.9729,45.6023,45.9729,20342.0
2019-05-08 11:00:00,48.43,48.68,48.35,48.6,61980.0,46.0204,46.258,45.9444,46.1819,61980.0
2019-05-08 11:05:00,48.53,48.78,48.51,48.54,40388.0,46.1154,46.353,46.0964,46.1249,40388.0
2019-05-08 11:10:00,48.63,48.67,48.51,48.63,5368.0,46.2105,46.2485,46.0964,46.2105,5368.0
2019-05-08 11:15:00,48.59,48.68,48.47,48.49,29166.0,46.1724,46.258,46.0584,46.0774,29166.0
2019-05-08 11:20:00,48.56,48.63,48.48,48.59,40248.0,46.1439,46.2105,46.0679,46.1724,40248.0
2019-05-08 11:25:00,48.59,48.65,48.46,48.47,6938.0,46.1724,46.2295,46.0489,46.0584,6938.0
2019-05-08 11:30:00,48.47,48.58,48.2,48.32,31310.0,46.0584,46.1629,45.8018,45.9159,31310.0
2019-05-08 11:35:00,48.33,48.41,48.12,48.13,56112.0,45.9254,46.0014,45.7258,45.7353,56112.0
2019-05-08 11:40:00,48.15,48.19,48.1,48.12,12206.0,45.7543,45.7923,45.7068,45.7258,12206.0
2019-05-08 11:45:00,48.1,48.29,48.1,48.29,18484.0,45.7068,45.8874,45.7068,45.8874,18484.0
2019-05-08 11:50:00,48.33,48.33,48.31,48.33,2000.0,45.9254,45.9254,45.9064,45.9254,2000.0
2019-05-08 11:55:00,48.35,48.42,48.33,48.33,10560.0,45.9444,46.0109,45.9254,45.9254,10560.0
2019-05-08 12:00:00,48.33,48.37,48.1,48.1,6000.0,45.9254,45.9634,45.7068,45.7068,6000.0
2019-05-08 12:05:00,48.17,48.17,48.05,48.05,4200.0,45.7733,45.7733,45.6593,45.6593,4200.0
2019-05-08 12:10:00,48.07,48.16,48.07,48.09,3476.0,45.6783,45.7638,45.6783,45.6973,3476.0
2019-05-08 12:15:00,48.08,48.19,48.08,48.17,4776.0,45.6878,45.7923,45.6878,45.7733,4776.0
2019-05-08 12:20:00,48.12,48.21,48.1,48.13,7302.0,45.7258,45.8113,45.7068,45.7353,7302.0
2019-05-08 12:25:00,48.13,48.26,48.13,48.2,2006.0,45.7353,45.8589,45.7353,45.8018,2006.0
2019-05-08 12:30:00,48.24,48.32,48.21,48.32,2874.0,45.8399,45.9159,45.8113,45.9159,2874.0
2019-05-08 12:35:00,48.3,48.42,48.3,48.4,5624.0,45.8969,46.0109,45.8969,45.9919,5624.0
2019-05-08 12:40:00,48.4,48.47,48.37,48.47,16804.0,45.9919,46.0584,45.9634,46.0584,16804.0
2019-05-08 12:45:00,48.45,48.55,48.45,48.47,9384.0,46.0394,46.1344,46.0394,46.0584,9384.0
2019-05-08 12:50:00,48.53,48.58,48.49,48.51,5816.0,46.1154,46.1629,46.0774,46.0964,5816.0
2019-05-08 12:55:00,48.57,48.59,48.55,48.59,7420.0,46.1534,46.1724,46.1344,46.1724,7420.0
2019-05-08 13:00:00,48.64,48.64,48.54,48.63,12706.0,46.22,46.22,46.1249,46.2105,12706.0
2019-05-08 13:05:00,48.66,48.68,48.57,48.58,2590.0,46.239,46.258,46.1534,46.1629,2590.0
2019-05-08 13:10:00,48.55,48.56,48.49,48.52,7512.0,46.1344,46.1439,46.0774,46.1059,7512.0
2019-05-08 13:15:00,48.51,48.51,48.45,48.45,4000.0,46.0964,46.0964,46.0394,46.0394,4000.0
2019-05-08 13:20:00,48.48,48.58,48.48,48.57,6200.0,46.0679,46.1629,46.0679,46.1534,6200.0
2019-05-08 13:25:00,48.53,48.54,48.52,48.52,1200.0,46.1154,46.1249,46.1059,46.1059,1200.0
2019-05-08 13:30:00,48.53,48.63,48.5,48.63,2912.0,46.1154,46.2105,46.0869,46.2105,2912.0
2019-05-08 13:35:00,48.6,48.6,48.44,48.5,3738.0,46.1819,46.1819,46.0299,46.0869,3738.0
2019-05-08 13:40:00,48.51,48.56,48.49,48.56,1200.0,46.0964,46.1439,46.0774,46.1439,1200.0
2019-05-08 13:45:00,48.54,48.59,48.44,48.54,7666.0,46.1249,46.1724,46.0299,46.1249,7666.0
2019-05-08 13:50:00,48.55,48.55,48.55,48.55,200.0,46.1344,46.1344,46.1344,46.1344,200.0
2019-05-08 13:55:00,48.51,48.57,48.51,48.55,3400.0,46.0964,46.1534,46.0964,46.1344,3400.0
2019-05-08 14:00:00,48.58,48.58,48.49,48.49,8466.0,46.1629,46.1629,46.0774,46.0774,8466.0
2019-05-08 14:05:00,48.49,48.51,48.47,48.49,4484.0,46.0774,46.0964,46.0584,46.0774,4484.0
2019-05-08 14:10:00,48.53,48.53,48.43,48.43,2430.0,46.1154,46.1154,46.0204,46.0204,2430.0
2019-05-08 14:15:00,48.47,48.54,48.47,48.53,6440.0,46.0584,46.1249,46.0584,46.1154,6440.0
2019-05-08 14:20:00,48.49,48.58,48.49,48.58,7600.0,46.0774,46.1629,46.0774,46.1629,7600.0
2019-05-08 14:25:00,48.6,48.63,48.55,48.63,10456.0,46.1819,46.2105,46.1344,46.2105,10456.0
2019-05-08 14:30:00,48.65,48.72,48.65,48.68,7090.0,46.2295,46.296,46.2295,46.258,7090.0
2019-05-08 14:35:00,48.63,48.67,48.63,48.65,13524.0,46.2105,46.2485,46.2105,46.2295,13524.0
2019-05-08 14:40:00,48.69,48.75,48.69,48.75,9730.0,46.2675,46.3245,46.2675,46.3245,9730.0
2019-05-08 14:45:00,48.65,48.68,48.61,48.68,1320.0,46.2295,46.258,46.1914,46.258,1320.0
2019-05-08 14:50:00,48.65,48.67,48.63,48.67,4200.0,46.2295,46.2485,46.2105,46.2485,4200.0
2019-05-08 14:55:00,48.66,48.71,48.65,48.68,1600.0,46.239,46.2865,46.2295,46.258,1600.0
2019-05-08 15:00:00,48.76,48.8,48.75,48.75,8884.0,46.334,46.372,46.3245,46.3245,8884.0
2019-05-08 15:05:00,48.74,48.76,48.72,48.75,11340.0,46.315,46.334,46.296,46.3245,11340.0
2019-05-08 15:10:00,48.74,48.77,48.72,48.77,17090.0,46.315,46.3435,46.296,46.3435,17090.0
2019-05-08 15:15:00,48.77,48.8,48.73,48.8,11642.0,46.3435,46.372,46.3055,46.372,11642.0
2019-05-08 15:20:00,48.83,48.91,48.83,48.88,17516.0,46.4005,46.4765,46.4005,46.448,17516.0
2019-05-08 15:25:00,48.86,48.88,48.84,48.84,9524.0,46.429,46.448,46.41,46.41,9524.0
2019-05-08 15:30:00,48.88,48.88,48.83,48.83,8494.0,46.448,46.448,46.4005,46.4005,8494.0
2019-05-08 15:35:00,48.79,48.84,48.79,48.79,8680.0,46.3625,46.41,46.3625,46.3625,8680.0
2019-05-08 15:40:00,48.78,48.78,48.63,48.67,14316.0,46.353,46.353,46.2105,46.2485,14316.0
2019-05-08 15:45:00,48.63,48.64,48.38,48.41,55228.0,46.2105,46.22,45.9729,46.0014,55228.0
2019-05-08 15:50:00,48.39,48.39,48.23,48.23,30444.0,45.9824,45.9824,45.8304,45.8304,30444.0
2019-05-08 15:55:00,48.22,48.24,48.05,48.1,34210.0,45.8208,45.8399,45.6593,45.7068,34210.0
2019-05-09 09:30:00,47.02,47.26,46.88,47.16,90182.0,44.6806,44.9086,44.5475,44.8136,90182.0
2019-05-09 09:35:00,47.14,47.14,46.86,47.06,31528.0,44.7946,44.7946,44.5285,44.7186,31528.0
2019-05-09 09:40:00,47.03,47.04,46.79,46.81,216050.0,44.6901,44.6996,44.462,44.481,216050.0
2019-05-09 09:45:00,46.8,46.85,46.67,46.67,95204.0,44.4715,44.519,44.348,44.348,95204.0
2019-05-09 09:50:00,46.66,46.66,46.46,46.49,35444.0,44.3385,44.3385,44.1484,44.1769,35444.0
2019-05-09 09:55:00,46.51,46.74,46.43,46.71,56790.0,44.1959,44.4145,44.1199,44.386,56790.0
2019-05-09 10:00:00,46.59,46.62,46.36,46.42,39256.0,44.2719,44.3005,44.0534,44.1104,39256.0
2019-05-09 10:05:00,46.44,46.55,46.39,46.53,26768.0,44.1294,44.2339,44.0819,44.2149,26768.0
2019-05-09 10:10:00,46.46,46.59,46.41,46.47,41288.0,44.1484,44.2719,44.1009,44.1579,41288.0
2019-05-09 10:15:00,46.5,46.51,46.38,46.41,25708.0,44.1864,44.1959,44.0724,44.1009,25708.0
2019-05-09 10:20:00,46.41,46.41,46.17,46.19,47328.0,44.1009,44.1009,43.8728,43.8919,47328.0
2019-05-09 10:25:00,46.18,46.19,45.93,46.13,124838.0,43.8823,43.8919,43.6448,43.8348,124838.0
2019-05-09 10:30:00,46.09,46.11,46.03,46.04,18452.0,43.7968,43.8158,43.7398,43.7493,18452.0
2019-05-09 10:35:00,46.09,46.09,45.9,45.9,23172.0,43.7968,43.7968,43.6163,43.6163,23172.0
2019-05-09 10:40:00,45.9,46.19,45.9,46.13,35270.0,43.6163,43.8919,43.6163,43.8348,35270.0
2019-05-09 10:45:00,46.12,46.31,46.12,46.24,31584.0,43.8253,44.0059,43.8253,43.9394,31584.0
2019-05-09 10:50:00,46.24,46.26,46.12,46.13,15554.0,43.9394,43.9584,43.8253,43.8348,15554.0
2019-05-09 10:55:00,46.1,46.1,45.85,45.85,41278.0,43.8063,43.8063,43.5688,43.5688,41278.0
2019-05-09 11:00:00,45.83,46.08,45.83,46.01,21062.0,43.5498,43.7873,43.5498,43.7208,21062.0
2019-05-09 11:05:00,45.91,46.02,45.88,45.91,72046.0,43.6258,43.7303,43.5973,43.6258,72046.0
2019-05-09 11:10:00,45.97,46.19,45.93,46.18,34774.0,43.6828,43.8919,43.6448,43.8823,34774.0
2019-05-09 11:15:00,46.15,46.21,46.02,46.05,14504.0,43.8538,43.9109,43.7303,43.7588,14504.0
2019-05-09 11:20:00,46.07,46.1,45.85,45.88,23042.0,43.7778,43.8063,43.5688,43.5973,23042.0
2019-05-09 11:25:00,45.93,45.95,45.71,45.74,116098.0,43.6448,43.6638,43.4357,43.4642,116098.0
2019-05-09 11:30:00,45.85,45.95,45.85,45.93,22220.0,43.5688,43.6638,43.5688,43.6448,22220.0
2019-05-09 11:35:00,45.98,46.04,45.93,45.93,14000.0,43.6923,43.7493,43.6448,43.6448,14000.0
2019-05-09 11:40:00,45.98,45.99,45.8,45.96,11800.0,43.6923,43.7018,43.5213,43.6733,11800.0
2019-05-09 11:45:00,45.99,46.07,45.96,46.02,23066.0,43.7018,43.7778,43.6733,43.7303,23066.0
2019-05-09 11:50:00,46.07,46.29,45.99,46.25,38258.0,43.7778,43.9869,43.7018,43.9489,38258.0
2019-05-09 11:55:00,46.25,46.31,46.12,46.15,34622.0,43.9489,44.0059,43.8253,43.8538,34622.0
2019-05-09 12:00:00,46.21,46.21,46.1,46.16,15610.0,43.9109,43.9109,43.8063,43.8633,15610.0
2019-05-09 12:05:00,46.15,46.24,46.08,46.24,19764.0,43.8538,43.9394,43.7873,43.9394,19764.0
2019-05-09 12:10:00,46.25,46.33,46.24,46.33,7870.0,43.9489,44.0249,43.9394,44.0249,7870.0
2019-05-09 12:15:00,46.3,46.48,46.25,46.43,18462.0,43.9964,44.1674,43.9489,44.1199,18462.0
2019-05-09 12:20:00,46.4,46.45,46.35,46.35,10252.0,44.0914,44.1389,44.0439,44.0439,10252.0
2019-05-09 12:25:00,46.4,46.79,46.36,46.6,88596.0,44.0914,44.462,44.0534,44.2815,88596.0
2019-05-09 12:30:00,46.72,47.01,46.71,46.96,89894.0,44.3955,44.6711,44.386,44.6235,89894.0
2019-05-09 12:35:00,46.99,47.28,46.99,47.17,97710.0,44.652,44.9276,44.652,44.8231,97710.0
2019-05-09 12:40:00,47.25,47.48,47.05,47.12,87862.0,44.8991,45.1177,44.7091,44.7756,87862.0
2019-05-09 12:45:00,47.1,47.23,47.02,47.18,30682.0,44.7566,44.8801,44.6806,44.8326,30682.0
2019-05-09 12:50:00,47.16,47.33,47.1,47.3,33008.0,44.8136,44.9751,44.7566,44.9466,33008.0
2019-05-09 12:55:00,47.25,47.35,47.19,47.24,9670.0,44.8991,44.9941,44.8421,44.8896,9670.0
2019-05-09 13:00:00,47.31,47.45,47.31,47.43,18508.0,44.9561,45.0892,44.9561,45.0702,18508.0
2019-05-09 13:05:00,47.4,47.47,47.25,47.25,82528.0,45.0416,45.1082,44.8991,44.8991,82528.0
2019-05-09 13:10:00,47.24,47.32,47.16,47.32,16258.0,44.8896,44.9656,44.8136,44.9656,16258.0
2019-05-09 13:15:00,47.25,47.26,47.11,47.17,18800.0,44.8991,44.9086,44.7661,44.8231,18800.0
2019-05-09 13:20:00,47.18,47.18,47.07,47.17,7794.0,44.8326,44.8326,44.7281,44.8231,7794.0
2019-05-09 13:25:00,47.21,47.23,47.13,47.17,9884.0,44.8611,44.8801,44.7851,44.8231,9884.0
2019-05-09 13:30:00,47.22,47.22,47.09,47.19,2000.0,44.8706,44.8706,44.7471,44.8421,2000.0
2019-05-09 13:35:00,47.13,47.29,47.1,47.29,10200.0,44.7851,44.9371,44.7566,44.9371,10200.0
2019-05-09 13:40:00,47.29,47.37,47.27,47.32,5800.0,44.9371,45.0131,44.9181,44.9656,5800.0
2019-05-09 13:45:00,47.38,47.75,47.38,47.75,27858.0,45.0226,45.3742,45.0226,45.3742,27858.0
2019-05-09 13:50:00,47.72,47.72,47.49,47.51,29658.0,45.3457,45.3457,45.1272,45.1462,29658.0
2019-05-09 13:55:00,47.45,47.52,47.41,47.41,8002.0,45.0892,45.1557,45.0512,45.0512,8002.0
2019-05-09 14:00:00,47.46,47.55,47.35,47.41,14042.0,45.0987,45.1842,44.9941,45.0512,14042.0
2019-05-09 14:05:00,47.41,47.42,47.32,47.4,6438.0,45.0512,45.0607,44.9656,45.0416,6438.0
2019-05-09 14:10:00,47.43,47.46,47.34,47.44,19522.0,45.0702,45.0987,44.9846,45.0797,19522.0
2019-05-09 14:15:00,47.45,47.58,47.45,47.55,9576.0,45.0892,45.2127,45.0892,45.1842,9576.0
2019-05-09 14:20:00,47.58,47.72,47.55,47.55,16332.0,45.2127,45.3457,45.1842,45.1842,16332.0
2019-05-09 14:25:00,47.53,47.54,47.42,47.5,7502.0,45.1652,45.1747,45.0607,45.1367,7502.0
2019-05-09 14:30:00,47.56,47.63,47.52,47.52,13000.0,45.1937,45.2602,45.1557,45.1557,13000.0
2019-05-09 14:35:00,47.59,47.65,47.56,47.56,10116.0,45.2222,45.2792,45.1937,45.1937,10116.0
2019-05-09 14:40:00,47.63,47.71,47.63,47.65,11458.0,45.2602,45.3362,45.2602,45.2792,11458.0
2019-05-09 14:45:00,47.6,47.63,47.52,47.52,9616.0,45.2317,45.2602,45.1557,45.1557,9616.0
2019-05-09 14:50:00,47.56,47.63,47.52,47.52,3916.0,45.1937,45.2602,45.1557,45.1557,3916.0
2019-05-09 14:55:00,47.51,47.51,47.2,47.23,28754.0,45.1462,45.1462,44.8516,44.8801,28754.0
2019-05-09 15:00:00,47.27,47.27,47.02,47.11,43180.0,44.9181,44.9181,44.6806,44.7661,43180.0
2019-05-09 15:05:00,47.15,47.15,46.88,46.92,15018.0,44.8041,44.8041,44.5475,44.5855,15018.0
2019-05-09 15:10:00,46.9,47.02,46.9,47.01,9262.0,44.5665,44.6806,44.5665,44.6711,9262.0
2019-05-09 15:15:00,47.05,47.16,46.99,47.16,31282.0,44.7091,44.8136,44.652,44.8136,31282.0
2019-05-09 15:20:00,47.12,47.12,47.04,47.05,1900.0,44.7756,44.7756,44.6996,44.7091,1900.0
2019-05-09 15:25:00,47.13,47.27,47.13,47.27,17778.0,44.7851,44.9181,44.7851,44.9181,17778.0
2019-05-09 15:30:00,47.34,47.58,47.34,47.57,42302.0,44.9846,45.2127,44.9846,45.2032,42302.0
2019-05-09 15:35:00,47.46,47.53,47.4,47.53,27912.0,45.0987,45.1652,45.0416,45.1652,27912.0
2019-05-09 15:40:00,47.52,47.52,47.35,47.42,10436.0,45.1557,45.1557,44.9941,45.0607,10436.0
2019-05-09 15:45:00,47.45,47.51,47.18,47.18,23392.0,45.0892,45.1462,44.8326,44.8326,23392.0
2019-05-09 15:50:00,47.24,47.4,47.24,47.4,20754.0,44.8896,45.0416,44.8896,45.0416,20754.0
2019-05-09 15:55:00,47.44,47.48,47.34,47.41,31508.0,45.0797,45.1177,44.9846,45.0512,31508.0
2019-05-10 09:30:00,46.88,47.08,46.88,46.95,24272.0,44.5475,44.7376,44.5475,44.614,24272.0
2019-05-10 09:35:00,46.9,47.06,46.8,47.06,63384.0,44.5665,44.7186,44.4715,44.7186,63384.0
2019-05-10 09:40:00,47.04,47.17,46.96,46.96,15820.0,44.6996,44.8231,44.6235,44.6235,15820.0
2019-05-10 09:45:00,47.05,47.1,46.99,47.0,15396.0,44.7091,44.7566,44.652,44.6615,15396.0
2019-05-10 09:50:00,47.02,47.02,46.7,46.77,42128.0,44.6806,44.6806,44.3765,44.443,42128.0
2019-05-10 09:55:00,46.77,46.91,46.77,46.82,17026.0,44.443,44.576,44.443,44.4905,17026.0
2019-05-10 10:00:00,46.72,46.77,46.59,46.69,29506.0,44.3955,44.443,44.2719,44.367,29506.0
2019-05-10 10:05:00,46.65,46.73,46.63,46.7,43410.0,44.329,44.405,44.31,44.3765,43410.0
2019-05-10 10:10:00,46.69,46.69,46.5,46.53,29800.0,44.367,44.367,44.1864,44.2149,29800.0
2019-05-10 10:15:00,46.46,46.47,46.3,46.45,94304.0,44.1484,44.1579,43.9964,44.1389,94304.0
2019-05-10 10:20:00,46.48,46.48,46.3,46.32,44470.0,44.1674,44.1674,43.9964,44.0154,44470.0
2019-05-10 10:25:00,46.33,46.45,46.3,46.33,75468.0,44.0249,44.1389,43.9964,44.0249,75468.0
2019-05-10 10:30:00,46.3,46.34,46.21,46.23,30238.0,43.9964,44.0344,43.9109,43.9299,30238.0
2019-05-10 10:35:00,46.2,46.23,46.06,46.13,32086.0,43.9014,43.9299,43.7683,43.8348,32086.0
2019-05-10 10:40:00,46.07,46.08,45.74,45.96,208138.0,43.7778,43.7873,43.4642,43.6733,208138.0
2019-05-10 10:45:00,45.97,46.08,45.96,45.96,52210.0,43.6828,43.7873,43.6733,43.6733,52210.0
2019-05-10 10:50:00,45.98,46.08,45.92,45.98,36680.0,43.6923,43.7873,43.6353,43.6923,36680.0
2019-05-10 10:55:00,45.9,46.04,45.77,45.77,36682.0,43.6163,43.7493,43.4927,43.4927,36682.0
2019-05-10 11:00:00,45.77,45.85,45.52,45.74,75552.0,43.4927,43.5688,43.2552,43.4642,75552.0
2019-05-10 11:05:00,45.74,45.97,45.73,45.83,54298.0,43.4642,43.6828,43.4547,43.5498,54298.0
2019-05-10 11:10:00,45.9,45.97,45.82,45.85,46180.0,43.6163,43.6828,43.5403,43.5688,46180.0
2019-05-10 11:15:00,45.86,46.04,45.75,46.03,13156.0,43.5783,43.7493,43.4737,43.7398,13156.0
2019-05-10 11:20:00,46.04,46.13,46.01,46.04,69402.0,43.7493,43.8348,43.7208,43.7493,69402.0
2019-05-10 11:25:00,46.08,46.15,45.88,45.88,52152.0,43.7873,43.8538,43.5973,43.5973,52152.0
2019-05-10 11:30:00,45.9,45.92,45.65,45.67,40576.0,43.6163,43.6353,43.3787,43.3977,40576.0
2019-05-10 11:35:00,45.65,46.06,45.65,45.98,55330.0,43.3787,43.7683,43.3787,43.6923,55330.0
2019-05-10 11:40:00,45.94,45.96,45.59,45.73,28672.0,43.6543,43.6733,43.3217,43.4547,28672.0
2019-05-10 11:45:00,45.7,45.81,45.6,45.64,45794.0,43.4262,43.5308,43.3312,43.3692,45794.0
2019-05-10 11:50:00,45.62,45.94,45.57,45.94,27108.0,43.3502,43.6543,43.3027,43.6543,27108.0
2019-05-10 11:55:00,45.87,46.03,45.68,45.83,40858.0,43.5878,43.7398,43.4072,43.5498,40858.0
2019-05-10 12:00:00,45.82,46.08,45.82,46.04,12388.0,43.5403,43.7873,43.5403,43.7493,12388.0
2019-05-10 12:05:00,46.06,46.12,45.88,45.9,10620.0,43.7683,43.8253,43.5973,43.6163,10620.0
2019-05-10 12:10:00,45.97,46.28,45.97,46.2,46268.0,43.6828,43.9774,43.6828,43.9014,46268.0
2019-05-10 12:15:00,46.24,46.52,46.24,46.45,34638.0,43.9394,44.2054,43.9394,44.1389,34638.0
2019-05-10 12:20:00,46.48,46.49,46.37,46.44,21580.0,44.1674,44.1769,44.0629,44.1294,21580.0
2019-05-10 12:25:00,46.4,46.62,46.4,46.54,14736.0,44.0914,44.3005,44.0914,44.2244,14736.0
2019-05-10 12:30:00,46.52,46.83,46.51,46.74,45898.0,44.2054,44.5,44.1959,44.4145,45898.0
2019-05-10 12:35:00,46.8,46.8,46.68,46.74,17442.0,44.4715,44.4715,44.3575,44.4145,17442.0
2019-05-10 12:40:00,46.74,46.79,46.63,46.79,8370.0,44.4145,44.462,44.31,44.462,8370.0
2019-05-10 12:45:00,46.75,46.76,46.6,46.6,13200.0,44.424,44.4335,44.2815,44.2815,13200.0
2019-05-10 12:50:00,46.67,46.93,46.67,46.87,7540.0,44.348,44.595,44.348,44.538,7540.0
2019-05-10 12:55:00,46.92,46.94,46.81,46.82,7910.0,44.5855,44.6045,44.481,44.4905,7910.0
2019-05-10 13:00:00,46.77,46.99,46.77,46.95,21914.0,44.443,44.652,44.443,44.614,21914.0
2019-05-10 13:05:00,46.95,46.95,46.79,46.85,12608.0,44.614,44.614,44.462,44.519,12608.0
2019-05-10 13:10:00,46.88,47.01,46.85,47.0,11152.0,44.5475,44.6711,44.519,44.6615,11152.0
2019-05-10 13:15:00,46.94,47.16,46.85,47.1,37100.0,44.6045,44.8136,44.519,44.7566,37100.0
2019-05-10 13:20:00,47.13,47.37,47.13,47.17,42782.0,44.7851,45.0131,44.7851,44.8231,42782.0
2019-05-10 13:25:00,47.16,47.24,47.13,47.15,16100.0,44.8136,44.8896,44.7851,44.8041,16100.0
2019-05-10 13:30:00,47.19,47.27,47.13,47.22,15718.0,44.8421,44.9181,44.7851,44.8706,15718.0
2019-05-10 13:35:00,47.27,47.27,47.18,47.2,14084.0,44.9181,44.9181,44.8326,44.8516,14084.0
2019-05-10 13:40:00,47.25,47.3,47.22,47.24,6200.0,44.8991,44.9466,44.8706,44.8896,6200.0
2019-05-10 13:45:00,47.22,47.51,47.22,47.48,37424.0,44.8706,45.1462,44.8706,45.1177,37424.0
2019-05-10 13:50:00,47.49,47.54,47.45,47.45,55602.0,45.1272,45.1747,45.0892,45.0892,55602.0
2019-05-10 13:55:00,47.41,47.46,47.38,47.45,8050.0,45.0512,45.0987,45.0226,45.0892,8050.0
2019-05-10 14:00:00,47.47,47.63,47.41,47.62,16666.0,45.1082,45.2602,45.0512,45.2507,16666.0
2019-05-10 14:05:00,47.63,47.63,47.55,47.63,11668.0,45.2602,45.2602,45.1842,45.2602,11668.0
2019-05-10 14:10:00,47.6,47.6,47.46,47.46,22842.0,45.2317,45.2317,45.0987,45.0987,22842.0
2019-05-10 14:15:00,47.4,47.41,47.29,47.29,11600.0,45.0416,45.0512,44.9371,44.9371,11600.0
2019-05-10 14:20:00,47.34,47.41,47.3,47.34,4734.0,44.9846,45.0512,44.9466,44.9846,4734.0
2019-05-10 14:25:00,47.29,47.4,47.26,47.4,10340.0,44.9371,45.0416,44.9086,45.0416,10340.0
2019-05-10 14:30:00,47.44,47.49,47.4,47.4,9400.0,45.0797,45.1272,45.0416,45.0416,9400.0
2019-05-10 14:35:00,47.4,47.56,47.4,47.55,3640.0,45.0416,45.1937,45.0416,45.1842,3640.0
2019-05-10 14:40:00,47.6,47.6,47.55,47.55,8368.0,45.2317,45.2317,45.1842,45.1842,8368.0
2019-05-10 14:45:00,47.57,47.67,47.57,47.62,7112.0,45.2032,45.2982,45.2032,45.2507,7112.0
2019-05-10 14:50:00,47.67,47.92,47.67,47.8,32254.0,45.2982,45.5358,45.2982,45.4217,32254.0
2019-05-10 14:55:00,47.83,47.83,47.71,47.79,22366.0,45.4503,45.4503,45.3362,45.4122,22366.0
2019-05-10 15:00:00,47.82,47.91,47.81,47.88,8448.0,45.4408,45.5263,45.4312,45.4978,8448.0
2019-05-10 15:05:00,47.93,47.94,47.83,47.85,6938.0,45.5453,45.5548,45.4503,45.4693,6938.0
2019-05-10 15:10:00,47.82,47.95,47.81,47.95,8780.0,45.4408,45.5643,45.4312,45.5643,8780.0
2019-05-10 15:15:00,47.99,48.25,47.9,48.21,34166.0,45.6023,45.8494,45.5168,45.8113,34166.0
2019-05-10 15:20:00,48.19,48.37,48.19,48.33,57760.0,45.7923,45.9634,45.7923,45.9254,57760.0
2019-05-10 15:25:00,48.32,48.55,48.32,48.44,32962.0,45.9159,46.1344,45.9159,46.0299,32962.0
2019-05-10 15:30:00,48.45,48.46,48.11,48.13,40702.0,46.0394,46.0489,45.7163,45.7353,40702.0
2019-05-10 15:35:00,48.1,48.13,47.97,47.97,39554.0,45.7068,45.7353,45.5833,45.5833,39554.0
2019-05-10 15:40:00,47.98,47.98,47.79,47.9,62188.0,45.5928,45.5928,45.4122,45.5168,62188.0
2019-05-10 15:45:00,47.93,48.04,47.79,47.79,22286.0,45.5453,45.6498,45.4122,45.4122,22286.0
2019-05-10 15:50:00,47.79,47.86,47.77,47.85,33010.0,45.4122,45.4788,45.3932,45.4693,33010.0
2019-05-10 15:55:00,47.83,48.18,47.79,48.12,52704.0,45.4503,45.7828,45.4122,45.7258,52704.0
2019-05-13 09:30:00,45.3,45.65,45.23,45.65,136354.0,43.0461,43.3787,42.9796,43.3787,136354.0
2019-05-13 09:35:00,45.6,45.75,45.44,45.69,86520.0,43.3312,43.4737,43.1792,43.4167,86520.0
2019-05-13 09:40:00,45.71,45.85,45.63,45.68,36136.0,43.4357,43.5688,43.3597,43.4072,36136.0
2019-05-13 09:45:00,45.63,45.78,45.57,45.64,32420.0,43.3597,43.5022,43.3027,43.3692,32420.0
2019-05-13 09:50:00,45.6,45.6,45.19,45.25,53986.0,43.3312,43.3312,42.9416,42.9986,53986.0
2019-05-13 09:55:00,45.26,45.45,45.21,45.4,34106.0,43.0081,43.1887,42.9606,43.1412,34106.0
2019-05-13 10:00:00,45.32,45.35,44.95,44.96,98304.0,43.0651,43.0936,42.7135,42.723,98304.0
2019-05-13 10:05:00,44.96,45.06,44.8,44.93,79740.0,42.723,42.8181,42.571,42.6945,79740.0
2019-05-13 10:10:00,44.93,45.04,44.88,45.04,51898.0,42.6945,42.7991,42.647,42.7991,51898.0
2019-05-13 10:15:00,45.03,45.2,44.93,45.16,38266.0,42.7896,42.9511,42.6945,42.9131,38266.0
2019-05-13 10:20:00,45.12,45.14,44.98,45.11,44134.0,42.8751,42.8941,42.7421,42.8656,44134.0
2019-05-13 10:25:00,45.09,45.18,44.99,45.15,117368.0,42.8466,42.9321,42.7516,42.9036,117368.0
2019-05-13 10:30:00,45.1,45.23,44.99,45.13,46416.0,42.8561,42.9796,42.7516,42.8846,46416.0
2019-05-13 10:35:00,45.23,45.31,45.18,45.24,25950.0,42.9796,43.0556,42.9321,42.9891,25950.0
2019-05-13 10:40:00,45.31,45.43,45.23,45.37,58258.0,43.0556,43.1697,42.9796,43.1126,58258.0
2019-05-13 10:45:00,45.38,45.41,45.03,45.1,40840.0,43.1222,43.1507,42.7896,42.8561,40840.0
2019-05-13 10:50:00,45.01,45.1,44.94,44.95,32434.0,42.7706,42.8561,42.704,42.7135,32434.0
2019-05-13 10:55:00,44.97,45.07,44.89,45.07,39282.0,42.7326,42.8276,42.6565,42.8276,39282.0
2019-05-13 11:00:00,45.08,45.19,44.8,44.83,81184.0,42.8371,42.9416,42.571,42.5995,81184.0
2019-05-13 11:05:00,44.85,45.08,44.84,44.92,46248.0,42.6185,42.8371,42.609,42.685,46248.0
2019-05-13 11:10:00,44.93,45.08,44.9,45.02,32866.0,42.6945,42.8371,42.666,42.7801,32866.0
2019-05-13 11:15:00,44.98,44.98,44.67,44.77,150870.0,42.7421,42.7421,42.4475,42.5425,150870.0
2019-05-13 11:20:00,44.76,45.02,44.76,44.97,44382.0,42.533,42.7801,42.533,42.7326,44382.0
2019-05-13 11:25:00,44.97,45.01,44.81,44.83,20460.0,42.7326,42.7706,42.5805,42.5995,20460.0
2019-05-13 11:30:00,44.87,44.93,44.74,44.82,35898.0,42.6375,42.6945,42.514,42.59,35898.0
2019-05-13 11:35:00,44.83,44.83,44.7,44.73,44182.0,42.5995,42.5995,42.476,42.5045,44182.0
2019-05-13 11:40:00,44.74,44.83,44.61,44.67,55420.0,42.514,42.5995,42.3905,42.4475,55420.0
2019-05-13 11:45:00,44.68,44.77,44.63,44.65,24628.0,42.457,42.5425,42.4095,42.4285,24628.0
2019-05-13 11:50:00,44.66,44.66,44.54,44.66,147682.0,42.438,42.438,42.3239,42.438,147682.0
2019-05-13 11:55:00,44.65,44.91,44.6,44.91,43592.0,42.4285,42.6755,42.381,42.6755,43592.0
2019-05-13 12:00:00,44.93,44.95,44.74,44.8,57224.0,42.6945,42.7135,42.514,42.571,57224.0
2019-05-13 12:05:00,44.81,44.88,44.64,44.69,18840.0,42.5805,42.647,42.419,42.4665,18840.0
2019-05-13 12:10:00,44.75,44.78,44.68,44.68,26178.0,42.5235,42.552,42.457,42.457,26178.0
2019-05-13 12:15:00,44.73,44.74,44.56,44.74,36228.0,42.5045,42.514,42.343,42.514,36228.0
2019-05-13 12:20:00,44.74,44.8,44.64,44.64,13700.0,42.514,42.571,42.419,42.419,13700.0
2019-05-13 12:25:00,44.63,44.63,44.45,44.51,74346.0,42.4095,42.4095,42.2384,42.2954,74346.0
2019-05-13 12:30:00,44.52,44.54,44.4,44.44,23734.0,42.3049,42.3239,42.1909,42.2289,23734.0
2019-05-13 12:35:00,44.41,44.64,44.41,44.55,52808.0,42.2004,42.419,42.2004,42.3334,52808.0
2019-05-13 12:40:00,44.52,44.53,44.45,44.45,8400.0,42.3049,42.3144,42.2384,42.2384,8400.0
2019-05-13 12:45:00,44.48,44.68,44.47,44.62,9448.0,42.2669,42.457,42.2574,42.4,9448.0
2019-05-13 12:50:00,44.54,44.54,44.4,44.42,17500.0,42.3239,42.3239,42.1909,42.2099,17500.0
2019-05-13 12:55:00,44.4,44.42,44.26,44.3,37192.0,42.1909,42.2099,42.0579,42.0959,37192.0
2019-05-13 13:00:00,44.25,44.29,44.18,44.23,28262.0,42.0484,42.0864,41.9819,42.0294,28262.0
2019-05-13 13:05:00,44.23,44.34,44.19,44.22,39400.0,42.0294,42.1339,41.9914,42.0199,39400.0
2019-05-13 13:10:00,44.21,44.27,44.13,44.26,12860.0,42.0104,42.0674,41.9343,42.0579,12860.0
2019-05-13 13:15:00,44.25,44.38,44.16,44.17,64722.0,42.0484,42.1719,41.9629,41.9724,64722.0
2019-05-13 13:20:00,44.17,44.21,44.11,44.2,92886.0,41.9724,42.0104,41.9153,42.0009,92886.0
2019-05-13 13:25:00,44.24,44.3,44.16,44.19,57624.0,42.0389,42.0959,41.9629,41.9914,57624.0
2019-05-13 13:30:00,44.16,44.29,44.15,44.21,27976.0,41.9629,42.0864,41.9533,42.0104,27976.0
2019-05-13 13:35:00,44.23,44.63,44.23,44.48,39452.0,42.0294,42.4095,42.0294,42.2669,39452.0
2019-05-13 13:40:00,44.49,44.58,44.43,44.43,28718.0,42.2764,42.362,42.2194,42.2194,28718.0
2019-05-13 13:45:00,44.41,44.6,44.34,44.52,38274.0,42.2004,42.381,42.1339,42.3049,38274.0
2019-05-13 13:50:00,44.57,44.6,44.48,44.6,11920.0,42.3525,42.381,42.2669,42.381,11920.0
2019-05-13 13:55:00,44.59,44.7,44.56,44.65,65776.0,42.3715,42.476,42.343,42.4285,65776.0
2019-05-13 14:00:00,44.66,44.74,44.6,44.69,42270.0,42.438,42.514,42.381,42.4665,42270.0
2019-05-13 14:05:00,44.75,44.87,44.67,44.67,45640.0,42.5235,42.6375,42.4475,42.4475,45640.0
2019-05-13 14:10:00,44.68,44.69,44.41,44.42,37840.0,42.457,42.4665,42.2004,42.2099,37840.0
2019-05-13 14:15:00,44.44,44.49,44.38,44.43,14246.0,42.2289,42.2764,42.1719,42.2194,14246.0
2019-05-13 14:20:00,44.43,44.65,44.42,44.63,41200.0,42.2194,42.4285,42.2099,42.4095,41200.0
2019-05-13 14:25:00,44.68,45.02,44.65,44.85,88682.0,42.457,42.7801,42.4285,42.6185,88682.0
2019-05-13 14:30:00,44.88,44.93,44.78,44.83,21118.0,42.647,42.6945,42.552,42.5995,21118.0
2019-05-13 14:35:00,44.79,44.97,44.74,44.88,28008.0,42.5615,42.7326,42.514,42.647,28008.0
2019-05-13 14:40:00,44.87,44.97,44.61,44.69,42700.0,42.6375,42.7326,42.3905,42.4665,42700.0
2019-05-13 14:45:00,44.74,44.99,44.74,44.97,28782.0,42.514,42.7516,42.514,42.7326,28782.0
2019-05-13 14:50:00,45.0,45.14,44.99,45.09,56588.0,42.7611,42.8941,42.7516,42.8466,56588.0
2019-05-13 14:55:00,45.08,45.16,44.97,44.97,67372.0,42.8371,42.9131,42.7326,42.7326,67372.0
2019-05-13 15:00:00,44.97,45.13,44.85,44.88,80264.0,42.7326,42.8846,42.6185,42.647,80264.0
2019-05-13 15:05:00,44.89,45.1,44.88,44.97,42500.0,42.6565,42.8561,42.647,42.7326,42500.0
2019-05-13 15:10:00,44.96,45.03,44.82,44.82,32600.0,42.723,42.7896,42.59,42.59,32600.0
2019-05-13 15:15:00,44.84,44.93,44.73,44.74,19400.0,42.609,42.6945,42.5045,42.514,19400.0
2019-05-13 15:20:00,44.75,44.76,44.57,44.59,27022.0,42.5235,42.533,42.3525,42.3715,27022.0
2019-05-13 15:25:00,44.57,44.66,44.51,44.59,30150.0,42.3525,42.438,42.2954,42.3715,30150.0
2019-05-13 15:30:00,44.55,44.55,44.32,44.42,35514.0,42.3334,42.3334,42.1149,42.2099,35514.0
2019-05-13 15:35:00,44.41,44.42,44.29,44.36,25778.0,42.2004,42.2099,42.0864,42.1529,25778.0
2019-05-13 15:40:00,44.44,44.48,44.35,44.42,39102.0,42.2289,42.2669,42.1434,42.2099,39102.0
2019-05-13 15:45:00,44.43,44.68,44.43,44.66,41752.0,42.2194,42.457,42.2194,42.438,41752.0
2019-05-13 15:50:00,44.63,44.66,44.44,44.65,55564.0,42.4095,42.438,42.2289,42.4285,55564.0
2019-05-13 15:55:00,44.63,44.79,44.6,44.7,164790.0,42.4095,42.5615,42.381,42.476,164790.0
2019-05-14 09:30:00,45.12,45.21,45.02,45.13,84474.0,42.8751,42.9606,42.7801,42.8846,84474.0
2019-05-14 09:35:00,45.12,45.35,45.12,45.25,106178.0,42.8751,43.0936,42.8751,42.9986,106178.0
2019-05-14 09:40:00,45.27,45.41,45.24,45.41,53670.0,43.0176,43.1507,42.9891,43.1507,53670.0
2019-05-14 09:45:00,45.42,45.44,45.13,45.13,36668.0,43.1602,43.1792,42.8846,42.8846,36668.0
2019-05-14 09:50:00,45.12,45.29,45.06,45.28,22470.0,42.8751,43.0366,42.8181,43.0271,22470.0
2019-05-14 09:55:00,45.22,45.35,45.22,45.29,14134.0,42.9701,43.0936,42.9701,43.0366,14134.0
2019-05-14 10:00:00,45.29,45.42,45.28,45.33,56782.0,43.0366,43.1602,43.0271,43.0746,56782.0
2019-05-14 10:05:00,45.35,45.45,45.31,45.43,14040.0,43.0936,43.1887,43.0556,43.1697,14040.0
2019-05-14 10:10:00,45.44,45.48,45.35,45.43,25840.0,43.1792,43.2172,43.0936,43.1697,25840.0
2019-05-14 10:15:00,45.48,45.66,45.45,45.63,73852.0,43.2172,43.3882,43.1887,43.3597,73852.0
2019-05-14 10:20:00,45.65,45.71,45.63,45.67,27736.0,43.3787,43.4357,43.3597,43.3977,27736.0
2019-05-14 10:25:00,45.65,45.7,45.63,45.67,15832.0,43.3787,43.4262,43.3597,43.3977,15832.0
2019-05-14 10:30:00,45.7,45.75,45.59,45.59,80782.0,43.4262,43.4737,43.3217,43.3217,80782.0
2019-05-14 10:35:00,45.61,45.76,45.61,45.75,44058.0,43.3407,43.4832,43.3407,43.4737,44058.0
2019-05-14 10:40:00,45.73,45.83,45.7,45.74,28348.0,43.4547,43.5498,43.4262,43.4642,28348.0
2019-05-14 10:45:00,45.78,45.79,45.72,45.74,44724.0,43.5022,43.5118,43.4452,43.4642,44724.0
2019-05-14 10:50:00,45.74,45.74,45.6,45.67,26044.0,43.4642,43.4642,43.3312,43.3977,26044.0
2019-05-14 10:55:00,45.65,45.75,45.65,45.75,29370.0,43.3787,43.4737,43.3787,43.4737,29370.0
2019-05-14 11:00:00,45.74,45.78,45.63,45.72,16372.0,43.4642,43.5022,43.3597,43.4452,16372.0
2019-05-14 11:05:00,45.73,45.89,45.73,45.85,36008.0,43.4547,43.6068,43.4547,43.5688,36008.0
2019-05-14 11:10:00,45.9,46.01,45.9,46.01,28974.0,43.6163,43.7208,43.6163,43.7208,28974.0
2019-05-14 11:15:00,46.0,46.02,45.92,45.99,32564.0,43.7113,43.7303,43.6353,43.7018,32564.0
2019-05-14 11:20:00,45.99,46.16,45.95,46.15,56470.0,43.7018,43.8633,43.6638,43.8538,56470.0
2019-05-14 11:25:00,46.17,46.22,46.1,46.1,24718.0,43.8728,43.9204,43.8063,43.8063,24718.0
2019-05-14 11:30:00,46.13,46.24,46.12,46.24,19068.0,43.8348,43.9394,43.8253,43.9394,19068.0
2019-05-14 11:35:00,46.24,46.37,46.24,46.34,52938.0,43.9394,44.0629,43.9394,44.0344,52938.0
2019-05-14 11:40:00,46.35,46.39,46.29,46.31,35820.0,44.0439,44.0819,43.9869,44.0059,35820.0
2019-05-14 11:45:00,46.32,46.44,46.32,46.44,18836.0,44.0154,44.1294,44.0154,44.1294,18836.0
2019-05-14 11:50:00,46.48,46.48,46.41,46.44,11196.0,44.1674,44.1674,44.1009,44.1294,11196.0
2019-05-14 11:55:00,46.42,46.43,46.31,46.35,68464.0,44.1104,44.1199,44.0059,44.0439,68464.0
2019-05-14 12:00:00,46.38,46.43,46.35,46.42,25768.0,44.0724,44.1199,44.0439,44.1104,25768.0
2019-05-14 12:05:00,46.43,46.45,46.29,46.32,32976.0,44.1199,44.1389,43.9869,44.0154,32976.0
2019-05-14 12:10:00,46.28,46.4,46.27,46.35,38852.0,43.9774,44.0914,43.9679,44.0439,38852.0
2019-05-14 12:15:00,46.26,46.26,46.16,46.16,16642.0,43.9584,43.9584,43.8633,43.8633,16642.0
2019-05-14 12:20:00,46.19,46.24,46.19,46.24,14740.0,43.8919,43.9394,43.8919,43.9394,14740.0
2019-05-14 12:25:00,46.25,46.27,46.13,46.13,100122.0,43.9489,43.9679,43.8348,43.8348,100122.0
2019-05-14 12:30:00,46.14,46.21,46.11,46.2,18140.0,43.8443,43.9109,43.8158,43.9014,18140.0
2019-05-14 12:35:00,46.19,46.24,46.17,46.24,12134.0,43.8919,43.9394,43.8728,43.9394,12134.0
2019-05-14 12:40:00,46.23,46.28,46.23,46.27,5790.0,43.9299,43.9774,43.9299,43.9679,5790.0
2019-05-14 12:45:00,46.23,46.3,46.2,46.29,20974.0,43.9299,43.9964,43.9014,43.9869,20974.0
2019-05-14 12:50:00,46.26,46.26,46.21,46.21,8000.0,43.9584,43.9584,43.9109,43.9109,8000.0
2019-05-14 12:55:00,46.24,46.24,46.22,46.22,3194.0,43.9394,43.9394,43.9204,43.9204,3194.0
2019-05-14 13:00:00,46.23,46.26,46.23,46.25,1260.0,43.9299,43.9584,43.9299,43.9489,1260.0
2019-05-14 13:05:00,46.29,46.33,46.28,46.33,10368.0,43.9869,44.0249,43.9774,44.0249,10368.0
2019-05-14 13:10:00,46.34,46.47,46.33,46.46,35238.0,44.0344,44.1579,44.0249,44.1484,35238.0
2019-05-14 13:15:00,46.47,46.47,46.38,46.39,16074.0,44.1579,44.1579,44.0724,44.0819,16074.0
2019-05-14 13:20:00,46.4,46.52,46.4,46.52,28358.0,44.0914,44.2054,44.0914,44.2054,28358.0
2019-05-14 13:25:00,46.52,46.54,46.46,46.46,20830.0,44.2054,44.2244,44.1484,44.1484,20830.0
2019-05-14 13:30:00,46.49,46.51,46.48,46.51,5380.0,44.1769,44.1959,44.1674,44.1959,5380.0
2019-05-14 13:35:00,46.52,46.52,46.49,46.52,6950.0,44.2054,44.2054,44.1769,44.2054,6950.0
2019-05-14 13:40:00,46.51,46.51,46.48,46.49,28026.0,44.1959,44.1959,44.1674,44.1769,28026.0
2019-05-14 13:45:00,46.51,46.52,46.47,46.52,25834.0,44.1959,44.2054,44.1579,44.2054,25834.0
2019-05-14 13:50:00,46.52,46.58,46.52,46.53,2830.0,44.2054,44.2624,44.2054,44.2149,2830.0
2019-05-14 13:55:00,46.53,46.53,46.5,46.53,1388.0,44.2149,44.2149,44.1864,44.2149,1388.0
2019-05-14 14:00:00,46.49,46.52,46.34,46.34,14800.0,44.1769,44.2054,44.0344,44.0344,14800.0
2019-05-14 14:05:00,46.34,46.37,46.24,46.37,28364.0,44.0344,44.0629,43.9394,44.0629,28364.0
2019-05-14 14:10:00,46.41,46.45,46.33,46.45,2720.0,44.1009,44.1389,44.0249,44.1389,2720.0
2019-05-14 14:15:00,46.46,46.51,46.46,46.49,3878.0,44.1484,44.1959,44.1484,44.1769,3878.0
2019-05-14 14:20:00,46.51,46.55,46.5,46.5,5900.0,44.1959,44.2339,44.1864,44.1864,5900.0
2019-05-14 14:25:00,46.49,46.55,46.46,46.48,8810.0,44.1769,44.2339,44.1484,44.1674,8810.0
2019-05-14 14:30:00,46.43,46.45,46.38,46.44,19700.0,44.1199,44.1389,44.0724,44.1294,19700.0
2019-05-14 14:35:00,46.43,46.47,46.43,46.46,7800.0,44.1199,44.1579,44.1199,44.1484,7800.0
2019-05-14 14:40:00,46.48,46.48,46.43,46.46,9868.0,44.1674,44.1674,44.1199,44.1484,9868.0
2019-05-14 14:45:00,46.38,46.38,46.19,46.2,10928.0,44.0724,44.0724,43.8919,43.9014,10928.0
2019-05-14 14:50:00,46.23,46.23,46.09,46.1,37198.0,43.9299,43.9299,43.7968,43.8063,37198.0
2019-05-14 14:55:00,46.12,46.23,46.11,46.2,23216.0,43.8253,43.9299,43.8158,43.9014,23216.0
2019-05-14 15:00:00,46.19,46.3,46.13,46.28,13120.0,43.8919,43.9964,43.8348,43.9774,13120.0
2019-05-14 15:05:00,46.25,46.41,46.21,46.41,6358.0,43.9489,44.1009,43.9109,44.1009,6358.0
2019-05-14 15:10:00,46.34,46.35,46.24,46.3,3880.0,44.0344,44.0439,43.9394,43.9964,3880.0
2019-05-14 15:15:00,46.3,46.31,46.24,46.24,5730.0,43.9964,44.0059,43.9394,43.9394,5730.0
2019-05-14 15:20:00,46.32,46.34,46.26,46.32,8520.0,44.0154,44.0344,43.9584,44.0154,8520.0
2019-05-14 15:25:00,46.29,46.38,46.29,46.31,9132.0,43.9869,44.0724,43.9869,44.0059,9132.0
2019-05-14 15:30:00,46.23,46.23,45.97,45.97,27030.0,43.9299,43.9299,43.6828,43.6828,27030.0
2019-05-14 15:35:00,45.98,46.07,45.95,46.07,23080.0,43.6923,43.7778,43.6638,43.7778,23080.0
2019-05-14 15:40:00,46.04,46.12,46.03,46.04,7996.0,43.7493,43.8253,43.7398,43.7493,7996.0
2019-05-14 15:45:00,45.99,46.05,45.88,45.99,15064.0,43.7018,43.7588,43.5973,43.7018,15064.0
2019-05-14 15:50:00,45.97,45.97,45.84,45.96,36184.0,43.6828,43.6828,43.5593,43.6733,36184.0
2019-05-14 15:55:00,45.99,46.02,45.73,45.76,52910.0,43.7018,43.7303,43.4547,43.4832,52910.0
2019-05-15 09:30:00,44.97,44.99,44.74,44.92,87488.0,42.7326,42.7516,42.514,42.685,87488.0
2019-05-15 09:35:00,44.89,45.02,44.8,44.96,33884.0,42.6565,42.7801,42.571,42.723,33884.0
2019-05-15 09:40:00,44.95,44.96,44.73,44.88,21708.0,42.7135,42.723,42.5045,42.647,21708.0
2019-05-15 09:45:00,44.84,45.07,44.84,44.97,40790.0,42.609,42.8276,42.609,42.7326,40790.0
2019-05-15 09:50:00,44.98,45.06,44.88,45.02,31454.0,42.7421,42.8181,42.647,42.7801,31454.0
2019-05-15 09:55:00,45.02,45.1,45.0,45.06,66574.0,42.7801,42.8561,42.7611,42.8181,66574.0
2019-05-15 10:00:00,45.03,45.09,44.93,44.98,49914.0,42.7896,42.8466,42.6945,42.7421,49914.0
2019-05-15 10:05:00,44.98,45.01,44.85,44.94,21786.0,42.7421,42.7706,42.6185,42.704,21786.0
2019-05-15 10:10:00,44.9,45.63,44.83,45.63,65092.0,42.666,43.3597,42.5995,43.3597,65092.0
2019-05-15 10:15:00,45.63,45.7,45.21,45.38,45392.0,43.3597,43.4262,42.9606,43.1222,45392.0
2019-05-15 10:20:00,45.44,45.48,45.35,45.46,14486.0,43.1792,43.2172,43.0936,43.1982,14486.0
2019-05-15 10:25:00,45.52,45.8,45.52,45.76,57990.0,43.2552,43.5213,43.2552,43.4832,57990.0
2019-05-15 10:30:00,45.75,45.9,45.75,45.87,79874.0,43.4737,43.6163,43.4737,43.5878,79874.0
2019-05-15 10:35:00,45.91,45.91,45.74,45.74,27430.0,43.6258,43.6258,43.4642,43.4642,27430.0
2019-05-15 10:40:00,45.84,45.88,45.81,45.84,21046.0,43.5593,43.5973,43.5308,43.5593,21046.0
2019-05-15 10:45:00,45.87,45.9,45.8,45.88,10902.0,43.5878,43.6163,43.5213,43.5973,10902.0
2019-05-15 10:50:00,45.91,46.03,45.87,45.97,28360.0,43.6258,43.7398,43.5878,43.6828,28360.0
2019-05-15 10:55:00,46.01,46.05,45.92,45.97,28260.0,43.7208,43.7588,43.6353,43.6828,28260.0
2019-05-15 11:00:00,46.02,46.02,45.82,45.91,32104.0,43.7303,43.7303,43.5403,43.6258,32104.0
2019-05-15 11:05:00,45.89,45.97,45.85,45.97,5660.0,43.6068,43.6828,43.5688,43.6828,5660.0
2019-05-15 11:10:00,45.98,46.05,45.97,46.05,3736.0,43.6923,43.7588,43.6828,43.7588,3736.0
2019-05-15 11:15:00,45.98,46.05,45.98,46.05,8538.0,43.6923,43.7588,43.6923,43.7588,8538.0
2019-05-15 11:20:00,46.02,46.13,46.02,46.12,8448.0,43.7303,43.8348,43.7303,43.8253,8448.0
2019-05-15 11:25:00,46.22,46.35,46.22,46.35,17238.0,43.9204,44.0439,43.9204,44.0439,17238.0
2019-05-15 11:30:00,46.38,46.4,46.27,46.39,17902.0,44.0724,44.0914,43.9679,44.0819,17902.0
2019-05-15 11:35:00,46.35,46.38,46.27,46.27,9406.0,44.0439,44.0724,43.9679,43.9679,9406.0
2019-05-15 11:40:00,46.3,46.42,46.25,46.41,26514.0,43.9964,44.1104,43.9489,44.1009,26514.0
2019-05-15 11:45:00,46.38,46.41,46.32,46.36,12000.0,44.0724,44.1009,44.0154,44.0534,12000.0
2019-05-15 11:50:00,46.36,46.5,46.33,46.45,27778.0,44.0534,44.1864,44.0249,44.1389,27778.0
2019-05-15 11:55:00,46.47,46.54,46.44,46.5,30784.0,44.1579,44.2244,44.1294,44.1864,30784.0
2019-05-15 12:00:00,46.52,46.6,46.51,46.56,29484.0,44.2054,44.2815,44.1959,44.2434,29484.0
2019-05-15 12:05:00,46.61,46.65,46.52,46.57,69470.0,44.291,44.329,44.2054,44.2529,69470.0
2019-05-15 12:10:00,46.49,46.5,46.47,46.49,16036.0,44.1769,44.1864,44.1579,44.1769,16036.0
2019-05-15 12:15:00,46.46,46.46,46.39,46.39,17368.0,44.1484,44.1484,44.0819,44.0819,17368.0
2019-05-15 12:20:00,46.37,46.44,46.32,46.32,10062.0,44.0629,44.1294,44.0154,44.0154,10062.0
2019-05-15 12:25:00,46.36,46.38,46.31,46.38,10260.0,44.0534,44.0724,44.0059,44.0724,10260.0
2019-05-15 12:30:00,46.37,46.47,46.37,46.46,26244.0,44.0629,44.1579,44.0629,44.1484,26244.0
2019-05-15 12:35:00,46.43,46.43,46.35,46.4,8400.0,44.1199,44.1199,44.0439,44.0914,8400.0
2019-05-15 12:40:00,46.41,46.5,46.4,46.5,7800.0,44.1009,44.1864,44.0914,44.1864,7800.0
2019-05-15 12:45:00,46.49,46.55,46.48,46.54,19600.0,44.1769,44.2339,44.1674,44.2244,19600.0
2019-05-15 12:50:00,46.52,46.54,46.47,46.47,4210.0,44.2054,44.2244,44.1579,44.1579,4210.0
2019-05-15 12:55:00,46.4,46.43,46.27,46.29,38714.0,44.0914,44.1199,43.9679,43.9869,38714.0
2019-05-15 13:00:00,46.35,46.41,46.35,46.38,3950.0,44.0439,44.1009,44.0439,44.0724,3950.0
2019-05-15 13:05:00,46.42,46.43,46.34,46.35,15180.0,44.1104,44.1199,44.0344,44.0439,15180.0
2019-05-15 13:10:00,46.38,46.43,46.37,46.37,8000.0,44.0724,44.1199,44.0629,44.0629,8000.0
2019-05-15 13:15:00,46.35,46.4,46.24,46.27,18138.0,44.0439,44.0914,43.9394,43.9679,18138.0
2019-05-15 13:20:00,46.27,46.31,46.25,46.26,29510.0,43.9679,44.0059,43.9489,43.9584,29510.0
2019-05-15 13:25:00,46.32,46.34,46.31,46.32,6976.0,44.0154,44.0344,44.0059,44.0154,6976.0
2019-05-15 13:30:00,46.38,46.41,46.38,46.41,3918.0,44.0724,44.1009,44.0724,44.1009,3918.0
2019-05-15 13:35:00,46.45,46.48,46.42,46.48,12800.0,44.1389,44.1674,44.1104,44.1674,12800.0
2019-05-15 13:40:00,46.48,46.48,46.42,46.42,7970.0,44.1674,44.1674,44.1104,44.1104,7970.0
2019-05-15 13:45:00,46.42,46.51,46.42,46.51,4278.0,44.1104,44.1959,44.1104,44.1959,4278.0
2019-05-15 13:50:00,46.52,46.52,46.49,46.51,8180.0,44.2054,44.2054,44.1769,44.1959,8180.0
2019-05-15 13:55:00,46.51,46.58,46.51,46.56,6848.0,44.1959,44.2624,44.1959,44.2434,6848.0
2019-05-15 14:00:00,46.55,46.62,46.55,46.62,53784.0,44.2339,44.3005,44.2339,44.3005,53784.0
2019-05-15 14:05:00,46.63,46.68,46.61,46.63,34198.0,44.31,44.3575,44.291,44.31,34198.0
2019-05-15 14:10:00,46.7,46.73,46.66,46.73,13266.0,44.3765,44.405,44.3385,44.405,13266.0
2019-05-15 14:15:00,46.7,46.7,46.66,46.69,58386.0,44.3765,44.3765,44.3385,44.367,58386.0
2019-05-15 14:20:00,46.7,46.74,46.7,46.73,63352.0,44.3765,44.4145,44.3765,44.405,63352.0
2019-05-15 14:25:00,46.72,46.72,46.67,46.67,2060.0,44.3955,44.3955,44.348,44.348,2060.0
2019-05-15 14:30:00,46.67,46.69,46.66,46.68,5134.0,44.348,44.367,44.3385,44.3575,5134.0
2019-05-15 14:35:00,46.64,46.68,46.64,46.68,3192.0,44.3195,44.3575,44.3195,44.3575,3192.0
2019-05-15 14:40:00,46.68,46.68,46.68,46.68,400.0,44.3575,44.3575,44.3575,44.3575,400.0
2019-05-15 14:45:00,46.74,46.75,46.72,46.74,11606.0,44.4145,44.424,44.3955,44.4145,11606.0
2019-05-15 14:50:00,46.76,46.8,46.6,46.63,30136.0,44.4335,44.4715,44.2815,44.31,30136.0
2019-05-15 14:55:00,46.6,46.62,46.57,46.59,39026.0,44.2815,44.3005,44.2529,44.2719,39026.0
2019-05-15 15:00:00,46.58,46.62,46.55,46.56,6430.0,44.2624,44.3005,44.2339,44.2434,6430.0
2019-05-15 15:05:00,46.56,46.63,46.56,46.6,32800.0,44.2434,44.31,44.2434,44.2815,32800.0
2019-05-15 15:10:00,46.66,46.67,46.64,46.66,7000.0,44.3385,44.348,44.3195,44.3385,7000.0
2019-05-15 15:15:00,46.63,46.68,46.63,46.68,3200.0,44.31,44.3575,44.31,44.3575,3200.0
2019-05-15 15:20:00,46.7,46.77,46.7,46.77,3600.0,44.3765,44.443,44.3765,44.443,3600.0
2019-05-15 15:25:00,46.78,46.8,46.74,46.8,22880.0,44.4525,44.4715,44.4145,44.4715,22880.0
2019-05-15 15:30:00,46.78,46.81,46.66,46.68,24730.0,44.4525,44.481,44.3385,44.3575,24730.0
2019-05-15 15:35:00,46.67,46.7,46.56,46.61,16900.0,44.348,44.3765,44.2434,44.291,16900.0
2019-05-15 15:40:00,46.58,46.63,46.56,46.63,4680.0,44.2624,44.31,44.2434,44.31,4680.0
2019-05-15 15:45:00,46.59,46.6,46.51,46.54,13380.0,44.2719,44.2815,44.1959,44.2244,13380.0
2019-05-15 15:50:00,46.55,46.6,46.51,46.55,30434.0,44.2339,44.2815,44.1959,44.2339,30434.0
2019-05-15 15:55:00,46.57,46.57,46.37,46.41,104824.0,44.2529,44.2529,44.0629,44.1009,104824.0
2019-05-16 09:30:00,46.99,47.09,46.9,47.05,86592.0,44.652,44.7471,44.5665,44.7091,86592.0
2019-05-16 09:35:00,47.06,47.12,46.98,47.1,23230.0,44.7186,44.7756,44.6425,44.7566,23230.0
2019-05-16 09:40:00,47.11,47.32,47.1,47.26,36524.0,44.7661,44.9656,44.7566,44.9086,36524.0
2019-05-16 09:45:00,47.3,47.42,47.28,47.39,38348.0,44.9466,45.0607,44.9276,45.0321,38348.0
2019-05-16 09:50:00,47.39,47.54,47.39,47.49,50854.0,45.0321,45.1747,45.0321,45.1272,50854.0
2019-05-16 09:55:00,47.51,47.63,47.49,47.58,34322.0,45.1462,45.2602,45.1272,45.2127,34322.0
2019-05-16 10:00:00,47.6,47.62,47.55,47.59,20758.0,45.2317,45.2507,45.1842,45.2222,20758.0
2019-05-16 10:05:00,47.6,47.62,47.52,47.58,28680.0,45.2317,45.2507,45.1557,45.2127,28680.0
2019-05-16 10:10:00,47.57,47.59,47.48,47.49,18020.0,45.2032,45.2222,45.1177,45.1272,18020.0
2019-05-16 10:15:00,47.49,47.66,47.49,47.66,12620.0,45.1272,45.2887,45.1272,45.2887,12620.0
2019-05-16 10:20:00,47.64,47.67,47.59,47.65,9600.0,45.2697,45.2982,45.2222,45.2792,9600.0
2019-05-16 10:25:00,47.65,47.73,47.64,47.71,20682.0,45.2792,45.3552,45.2697,45.3362,20682.0
2019-05-16 10:30:00,47.75,47.77,47.63,47.63,16820.0,45.3742,45.3932,45.2602,45.2602,16820.0
2019-05-16 10:35:00,47.61,47.65,47.61,47.64,2512.0,45.2412,45.2792,45.2412,45.2697,2512.0
2019-05-16 10:40:00,47.69,47.77,47.68,47.76,10842.0,45.3172,45.3932,45.3077,45.3837,10842.0
2019-05-16 10:45:00,47.71,47.73,47.69,47.7,4954.0,45.3362,45.3552,45.3172,45.3267,4954.0
2019-05-16 10:50:00,47.74,47.84,47.7,47.77,9466.0,45.3647,45.4598,45.3267,45.3932,9466.0
2019-05-16 10:55:00,47.81,47.88,47.78,47.85,29652.0,45.4312,45.4978,45.4027,45.4693,29652.0
2019-05-16 11:00:00,47.85,47.89,47.76,47.76,15356.0,45.4693,45.5073,45.3837,45.3837,15356.0
2019-05-16 11:05:00,47.74,47.81,47.69,47.69,13270.0,45.3647,45.4312,45.3172,45.3172,13270.0
2019-05-16 11:10:00,47.7,47.76,47.7,47.75,4076.0,45.3267,45.3837,45.3267,45.3742,4076.0
2019-05-16 11:15:00,47.79,47.84,47.72,47.81,6438.0,45.4122,45.4598,45.3457,45.4312,6438.0
2019-05-16 11:20:00,47.83,47.92,47.83,47.83,6322.0,45.4503,45.5358,45.4503,45.4503,6322.0
2019-05-16 11:25:00,47.85,47.91,47.85,47.91,4120.0,45.4693,45.5263,45.4693,45.5263,4120.0
2019-05-16 11:30:00,47.82,47.96,47.81,47.96,6000.0,45.4408,45.5738,45.4312,45.5738,6000.0
2019-05-16 11:35:00,47.97,47.98,47.94,47.97,9068.0,45.5833,45.5928,45.5548,45.5833,9068.0
2019-05-16 11:40:00,47.98,48.07,47.98,48.04,18682.0,45.5928,45.6783,45.5928,45.6498,18682.0
2019-05-16 11:45:00,48.05,48.06,47.96,47.96,9040.0,45.6593,45.6688,45.5738,45.5738,9040.0
2019-05-16 11:50:00,47.99,48.02,47.93,47.94,9600.0,45.6023,45.6308,45.5453,45.5548,9600.0
2019-05-16 11:55:00,47.99,47.99,47.96,47.97,2900.0,45.6023,45.6023,45.5738,45.5833,2900.0
2019-05-16 12:00:00,47.97,47.98,47.94,47.94,5200.0,45.5833,45.5928,45.5548,45.5548,5200.0
2019-05-16 12:05:00,47.95,47.95,47.91,47.93,2900.0,45.5643,45.5643,45.5263,45.5453,2900.0
2019-05-16 12:10:00,47.93,48.0,47.93,48.0,11716.0,45.5453,45.6118,45.5453,45.6118,11716.0
2019-05-16 12:15:00,48.02,48.12,48.02,48.08,25720.0,45.6308,45.7258,45.6308,45.6878,25720.0
2019-05-16 12:20:00,48.09,48.09,48.03,48.04,16308.0,45.6973,45.6973,45.6403,45.6498,16308.0
2019-05-16 12:25:00,48.03,48.05,47.98,47.98,18028.0,45.6403,45.6593,45.5928,45.5928,18028.0
2019-05-16 12:30:00,47.99,48.05,47.96,48.02,3480.0,45.6023,45.6593,45.5738,45.6308,3480.0
2019-05-16 12:35:00,48.04,48.04,47.94,47.95,4200.0,45.6498,45.6498,45.5548,45.5643,4200.0
2019-05-16 12:40:00,47.97,47.97,47.88,47.9,10554.0,45.5833,45.5833,45.4978,45.5168,10554.0
2019-05-16 12:45:00,47.91,47.91,47.85,47.88,16970.0,45.5263,45.5263,45.4693,45.4978,16970.0
2019-05-16 12:50:00,47.85,47.88,47.8,47.83,5912.0,45.4693,45.4978,45.4217,45.4503,5912.0
2019-05-16 12:55:00,47.82,47.9,47.82,47.83,6364.0,45.4408,45.5168,45.4408,45.4503,6364.0
2019-05-16 13:00:00,47.85,47.88,47.74,47.76,23606.0,45.4693,45.4978,45.3647,45.3837,23606.0
2019-05-16 13:05:00,47.76,47.83,47.71,47.83,9052.0,45.3837,45.4503,45.3362,45.4503,9052.0
2019-05-16 13:10:00,47.85,47.9,47.85,47.9,1600.0,45.4693,45.5168,45.4693,45.5168,1600.0
2019-05-16 13:15:00,47.9,47.95,47.9,47.95,3742.0,45.5168,45.5643,45.5168,45.5643,3742.0
2019-05-16 13:20:00,47.96,47.98,47.92,47.92,6400.0,45.5738,45.5928,45.5358,45.5358,6400.0
2019-05-16 13:25:00,47.95,47.99,47.95,47.96,1520.0,45.5643,45.6023,45.5643,45.5738,1520.0
2019-05-16 13:30:00,47.93,47.93,47.87,47.89,9200.0,45.5453,45.5453,45.4883,45.5073,9200.0
2019-05-16 13:35:00,47.9,47.9,47.81,47.81,3600.0,45.5168,45.5168,45.4312,45.4312,3600.0
2019-05-16 13:40:00,47.79,47.81,47.74,47.75,5540.0,45.4122,45.4312,45.3647,45.3742,5540.0
2019-05-16 13:45:00,47.74,47.76,47.67,47.71,13252.0,45.3647,45.3837,45.2982,45.3362,13252.0
2019-05-16 13:50:00,47.65,47.73,47.63,47.69,8252.0,45.2792,45.3552,45.2602,45.3172,8252.0
2019-05-16 13:55:00,47.69,47.76,47.67,47.76,7216.0,45.3172,45.3837,45.2982,45.3837,7216.0
2019-05-16 14:00:00,47.71,47.77,47.66,47.73,13980.0,45.3362,45.3932,45.2887,45.3552,13980.0
2019-05-16 14:05:00,47.74,47.8,47.74,47.76,4260.0,45.3647,45.4217,45.3647,45.3837,4260.0
2019-05-16 14:10:00,47.68,47.74,47.63,47.74,10014.0,45.3077,45.3647,45.2602,45.3647,10014.0
2019-05-16 14:15:00,47.77,47.8,47.75,47.79,11804.0,45.3932,45.4217,45.3742,45.4122,11804.0
2019-05-16 14:20:00,47.78,47.85,47.75,47.85,5000.0,45.4027,45.4693,45.3742,45.4693,5000.0
2019-05-16 14:25:00,47.85,47.97,47.85,47.97,25820.0,45.4693,45.5833,45.4693,45.5833,25820.0
2019-05-16 14:30:00,47.96,47.97,47.93,47.94,10236.0,45.5738,45.5833,45.5453,45.5548,10236.0
2019-05-16 14:35:00,47.93,47.97,47.92,47.97,6900.0,45.5453,45.5833,45.5358,45.5833,6900.0
2019-05-16 14:40:00,47.94,47.94,47.91,47.93,3750.0,45.5548,45.5548,45.5263,45.5453,3750.0
2019-05-16 14:45:00,47.95,47.95,47.9,47.9,4200.0,45.5643,45.5643,45.5168,45.5168,4200.0
2019-05-16 14:50:00,47.88,47.89,47.76,47.76,22798.0,45.4978,45.5073,45.3837,45.3837,22798.0
2019-05-16 14:55:00,47.71,47.76,47.68,47.76,51470.0,45.3362,45.3837,45.3077,45.3837,51470.0
2019-05-16 15:00:00,47.72,47.73,47.6,47.65,26334.0,45.3457,45.3552,45.2317,45.2792,26334.0
2019-05-16 15:05:00,47.64,47.67,47.48,47.57,70918.0,45.2697,45.2982,45.1177,45.2032,70918.0
2019-05-16 15:10:00,47.55,47.65,47.53,47.6,34574.0,45.1842,45.2792,45.1652,45.2317,34574.0
2019-05-16 15:15:00,47.53,47.55,47.52,47.55,10268.0,45.1652,45.1842,45.1557,45.1842,10268.0
2019-05-16 15:20:00,47.56,47.74,47.56,47.74,26556.0,45.1937,45.3647,45.1937,45.3647,26556.0
2019-05-16 15:25:00,47.72,47.77,47.72,47.77,9200.0,45.3457,45.3932,45.3457,45.3932,9200.0
2019-05-16 15:30:00,47.72,47.72,47.6,47.7,16814.0,45.3457,45.3457,45.2317,45.3267,16814.0
2019-05-16 15:35:00,47.71,47.72,47.58,47.6,25548.0,45.3362,45.3457,45.2127,45.2317,25548.0
2019-05-16 15:40:00,47.61,47.61,47.43,47.45,50448.0,45.2412,45.2412,45.0702,45.0892,50448.0
2019-05-16 15:45:00,47.45,47.55,47.43,47.49,12630.0,45.0892,45.1842,45.0702,45.1272,12630.0
2019-05-16 15:50:00,47.52,47.54,47.42,47.52,31598.0,45.1557,45.1747,45.0607,45.1557,31598.0
2019-05-16 15:55:00,47.49,47.61,47.48,47.61,21784.0,45.1272,45.2412,45.1177,45.2412,21784.0
2019-05-17 09:30:00,46.41,46.85,46.34,46.71,84076.0,44.1009,44.519,44.0344,44.386,84076.0
2019-05-17 09:35:00,46.73,46.92,46.72,46.92,43556.0,44.405,44.5855,44.3955,44.5855,43556.0
2019-05-17 09:40:00,46.94,47.13,46.92,46.97,52754.0,44.6045,44.7851,44.5855,44.633,52754.0
2019-05-17 09:45:00,47.02,47.13,46.99,47.06,22048.0,44.6806,44.7851,44.652,44.7186,22048.0
2019-05-17 09:50:00,47.05,47.05,46.77,46.9,16898.0,44.7091,44.7091,44.443,44.5665,16898.0
2019-05-17 09:55:00,46.83,46.96,46.82,46.95,5400.0,44.5,44.6235,44.4905,44.614,5400.0
2019-05-17 10:00:00,47.01,47.17,46.88,46.96,57448.0,44.6711,44.8231,44.5475,44.6235,57448.0
2019-05-17 10:05:00,46.9,47.05,46.9,47.04,7000.0,44.5665,44.7091,44.5665,44.6996,7000.0
2019-05-17 10:10:00,46.98,47.08,46.84,46.87,10400.0,44.6425,44.7376,44.5095,44.538,10400.0
2019-05-17 10:15:00,46.83,47.16,46.83,47.14,16200.0,44.5,44.8136,44.5,44.7946,16200.0
2019-05-17 10:20:00,47.21,47.4,47.2,47.37,26600.0,44.8611,45.0416,44.8516,45.0131,26600.0
2019-05-17 10:25:00,47.39,47.49,47.3,47.42,43764.0,45.0321,45.1272,44.9466,45.0607,43764.0
2019-05-17 10:30:00,47.43,47.47,47.35,47.47,9000.0,45.0702,45.1082,44.9941,45.1082,9000.0
2019-05-17 10:35:00,47.45,47.45,47.29,47.35,8688.0,45.0892,45.0892,44.9371,44.9941,8688.0
2019-05-17 10:40:00,47.44,47.52,47.38,47.44,21256.0,45.0797,45.1557,45.0226,45.0797,21256.0
2019-05-17 10:45:00,47.5,47.52,47.4,47.45,11886.0,45.1367,45.1557,45.0416,45.0892,11886.0
2019-05-17 10:50:00,47.48,47.76,47.48,47.74,22274.0,45.1177,45.3837,45.1177,45.3647,22274.0
2019-05-17 10:55:00,47.74,48.01,47.74,47.85,45064.0,45.3647,45.6213,45.3647,45.4693,45064.0
2019-05-17 11:00:00,47.92,48.03,47.91,47.94,16082.0,45.5358,45.6403,45.5263,45.5548,16082.0
2019-05-17 11:05:00,47.91,48.06,47.91,48.02,13750.0,45.5263,45.6688,45.5263,45.6308,13750.0
2019-05-17 11:10:00,48.06,48.11,47.99,48.03,22164.0,45.6688,45.7163,45.6023,45.6403,22164.0
2019-05-17 11:15:00,48.07,48.09,47.9,47.94,12694.0,45.6783,45.6973,45.5168,45.5548,12694.0
2019-05-17 11:20:00,47.94,48.01,47.93,47.96,6690.0,45.5548,45.6213,45.5453,45.5738,6690.0
2019-05-17 11:25:00,47.99,47.99,47.92,47.93,6654.0,45.6023,45.6023,45.5358,45.5453,6654.0
2019-05-17 11:30:00,47.92,47.94,47.82,47.86,25892.0,45.5358,45.5548,45.4408,45.4788,25892.0
2019-05-17 11:35:00,47.82,47.84,47.71,47.72,10230.0,45.4408,45.4598,45.3362,45.3457,10230.0
2019-05-17 11:40:00,47.63,47.65,47.56,47.65,16158.0,45.2602,45.2792,45.1937,45.2792,16158.0
2019-05-17 11:45:00,47.62,47.77,47.62,47.69,1600.0,45.2507,45.3932,45.2507,45.3172,1600.0
2019-05-17 11:50:00,47.6,47.76,47.58,47.76,8388.0,45.2317,45.3837,45.2127,45.3837,8388.0
2019-05-17 11:55:00,47.8,47.81,47.71,47.77,27510.0,45.4217,45.4312,45.3362,45.3932,27510.0
2019-05-17 12:00:00,47.77,47.79,47.65,47.65,7948.0,45.3932,45.4122,45.2792,45.2792,7948.0
2019-05-17 12:05:00,47.64,47.65,47.45,47.62,20356.0,45.2697,45.2792,45.0892,45.2507,20356.0
2019-05-17 12:10:00,47.6,47.61,47.49,47.5,7800.0,45.2317,45.2412,45.1272,45.1367,7800.0
2019-05-17 12:15:00,47.55,47.67,47.52,47.61,10800.0,45.1842,45.2982,45.1557,45.2412,10800.0
2019-05-17 12:20:00,47.64,47.67,47.61,47.63,7974.0,45.2697,45.2982,45.2412,45.2602,7974.0
2019-05-17 12:25:00,47.57,47.65,47.56,47.6,6152.0,45.2032,45.2792,45.1937,45.2317,6152.0
2019-05-17 12:30:00,47.51,47.57,47.49,47.49,2600.0,45.1462,45.2032,45.1272,45.1272,2600.0
2019-05-17 12:35:00,47.55,47.6,47.5,47.6,600.0,45.1842,45.2317,45.1367,45.2317,600.0
2019-05-17 12:40:00,47.57,47.79,47.57,47.77,36860.0,45.2032,45.4122,45.2032,45.3932,36860.0
2019-05-17 12:45:00,47.8,47.8,47.71,47.76,10386.0,45.4217,45.4217,45.3362,45.3837,10386.0
2019-05-17 12:50:00,47.8,47.8,47.74,47.8,2940.0,45.4217,45.4217,45.3647,45.4217,2940.0
2019-05-17 12:55:00,47.83,47.84,47.76,47.77,3592.0,45.4503,45.4598,45.3837,45.3932,3592.0
2019-05-17 13:00:00,47.77,47.77,47.77,47.77,200.0,45.3932,45.3932,45.3932,45.3932,200.0
2019-05-17 13:05:00,47.81,47.88,47.78,47.88,4876.0,45.4312,45.4978,45.4027,45.4978,4876.0
2019-05-17 13:10:00,47.85,47.88,47.85,47.88,2600.0,45.4693,45.4978,45.4693,45.4978,2600.0
2019-05-17 13:15:00,47.89,47.99,47.89,47.92,4164.0,45.5073,45.6023,45.5073,45.5358,4164.0
2019-05-17 13:20:00,47.9,47.96,47.9,47.93,12700.0,45.5168,45.5738,45.5168,45.5453,12700.0
2019-05-17 13:25:00,47.9,47.91,47.85,47.87,3676.0,45.5168,45.5263,45.4693,45.4883,3676.0
2019-05-17 13:30:00,47.73,47.84,47.66,47.83,7144.0,45.3552,45.4598,45.2887,45.4503,7144.0
2019-05-17 13:35:00,47.87,47.87,47.86,47.87,3772.0,45.4883,45.4883,45.4788,45.4883,3772.0
2019-05-17 13:40:00,47.9,47.93,47.73,47.81,7330.0,45.5168,45.5453,45.3552,45.4312,7330.0
2019-05-17 13:45:00,47.81,47.87,47.73,47.84,8796.0,45.4312,45.4883,45.3552,45.4598,8796.0
2019-05-17 13:50:00,47.79,47.85,47.79,47.83,14180.0,45.4122,45.4693,45.4122,45.4503,14180.0
2019-05-17 13:55:00,47.84,47.9,47.84,47.9,750.0,45.4598,45.5168,45.4598,45.5168,750.0
2019-05-17 14:00:00,47.91,47.91,47.82,47.82,800.0,45.5263,45.5263,45.4408,45.4408,800.0
2019-05-17 14:05:00,47.81,47.81,47.77,47.77,4800.0,45.4312,45.4312,45.3932,45.3932,4800.0
2019-05-17 14:10:00,47.76,47.77,47.71,47.75,3350.0,45.3837,45.3932,45.3362,45.3742,3350.0
2019-05-17 14:15:00,47.74,47.76,47.7,47.73,8800.0,45.3647,45.3837,45.3267,45.3552,8800.0
2019-05-17 14:20:00,47.71,47.77,47.69,47.74,2448.0,45.3362,45.3932,45.3172,45.3647,2448.0
2019-05-17 14:25:00,47.7,47.73,47.67,47.72,3010.0,45.3267,45.3552,45.2982,45.3457,3010.0
2019-05-17 14:30:00,47.69,47.71,47.63,47.63,12692.0,45.3172,45.3362,45.2602,45.2602,12692.0
2019-05-17 14:35:00,47.63,47.73,47.63,47.72,4600.0,45.2602,45.3552,45.2602,45.3457,4600.0
2019-05-17 14:40:00,47.66,47.7,47.64,47.7,1300.0,45.2887,45.3267,45.2697,45.3267,1300.0
2019-05-17 14:45:00,47.69,47.71,47.69,47.7,400.0,45.3172,45.3362,45.3172,45.3267,400.0
2019-05-17 14:50:00,47.77,47.79,47.73,47.74,4800.0,45.3932,45.4122,45.3552,45.3647,4800.0
2019-05-17 14:55:00,47.73,47.79,47.73,47.76,2400.0,45.3552,45.4122,45.3552,45.3837,2400.0
2019-05-17 15:00:00,47.77,47.79,47.35,47.35,33172.0,45.3932,45.4122,44.9941,44.9941,33172.0
2019-05-17 15:05:00,47.32,47.33,47.12,47.13,28348.0,44.9656,44.9751,44.7756,44.7851,28348.0
2019-05-17 15:10:00,47.1,47.16,46.99,47.16,36652.0,44.7566,44.8136,44.652,44.8136,36652.0
2019-05-17 15:15:00,47.08,47.1,46.95,47.08,14026.0,44.7376,44.7566,44.614,44.7376,14026.0
2019-05-17 15:20:00,47.1,47.2,47.02,47.13,9572.0,44.7566,44.8516,44.6806,44.7851,9572.0
2019-05-17 15:25:00,47.16,47.3,47.1,47.3,11920.0,44.8136,44.9466,44.7566,44.9466,11920.0
2019-05-17 15:30:00,47.26,47.26,47.08,47.13,5124.0,44.9086,44.9086,44.7376,44.7851,5124.0
2019-05-17 15:35:00,47.18,47.26,47.07,47.07,15852.0,44.8326,44.9086,44.7281,44.7281,15852.0
2019-05-17 15:40:00,47.05,47.32,46.92,47.29,36950.0,44.7091,44.9656,44.5855,44.9371,36950.0
2019-05-17 15:45:00,47.22,47.22,46.99,47.08,13400.0,44.8706,44.8706,44.652,44.7376,13400.0
2019-05-17 15:50:00,47.02,47.2,47.02,47.12,16884.0,44.6806,44.8516,44.6806,44.7756,16884.0
2019-05-17 15:55:00,47.1,47.27,47.06,47.06,37686.0,44.7566,44.9181,44.7186,44.7186,37686.0
2019-05-20 09:30:00,46.34,46.48,46.22,46.37,82224.0,44.0344,44.1674,43.9204,44.0629,82224.0
2019-05-20 09:35:00,46.35,46.35,45.93,46.12,72790.0,44.0439,44.0439,43.6448,43.8253,72790.0
2019-05-20 09:40:00,46.09,46.32,46.06,46.31,21070.0,43.7968,44.0154,43.7683,44.0059,21070.0
2019-05-20 09:45:00,46.4,46.63,46.4,46.42,60430.0,44.0914,44.31,44.0914,44.1104,60430.0
2019-05-20 09:50:00,46.38,46.41,46.22,46.37,51194.0,44.0724,44.1009,43.9204,44.0629,51194.0
2019-05-20 09:55:00,46.39,46.68,46.39,46.63,26634.0,44.0819,44.3575,44.0819,44.31,26634.0
2019-05-20 10:00:00,46.6,46.62,46.46,46.54,9482.0,44.2815,44.3005,44.1484,44.2244,9482.0
2019-05-20 10:05:00,46.57,46.72,46.57,46.68,17272.0,44.2529,44.3955,44.2529,44.3575,17272.0
2019-05-20 10:10:00,46.63,46.69,46.55,46.55,8764.0,44.31,44.367,44.2339,44.2339,8764.0
2019-05-20 10:15:00,46.6,46.72,46.57,46.72,5114.0,44.2815,44.3955,44.2529,44.3955,5114.0
2019-05-20 10:20:00,46.6,46.8,46.58,46.78,37058.0,44.2815,44.4715,44.2624,44.4525,37058.0
2019-05-20 10:25:00,46.81,46.94,46.81,46.88,33452.0,44.481,44.6045,44.481,44.5475,33452.0
2019-05-20 10:30:00,46.82,46.96,46.76,46.96,9774.0,44.4905,44.6235,44.4335,44.6235,9774.0
2019-05-20 10:35:00,46.99,46.99,46.85,46.86,27870.0,44.652,44.652,44.519,44.5285,27870.0
2019-05-20 10:40:00,46.93,46.97,46.8,46.8,22852.0,44.595,44.633,44.4715,44.4715,22852.0
2019-05-20 10:45:00,46.82,46.85,46.71,46.71,25172.0,44.4905,44.519,44.386,44.386,25172.0
2019-05-20 10:50:00,46.69,46.73,46.64,46.7,6686.0,44.367,44.405,44.3195,44.3765,6686.0
2019-05-20 10:55:00,46.73,46.85,46.73,46.85,3400.0,44.405,44.519,44.405,44.519,3400.0
2019-05-20 11:00:00,46.87,46.92,46.63,46.63,7550.0,44.538,44.5855,44.31,44.31,7550.0
2019-05-20 11:05:00,46.66,46.67,46.56,46.59,13502.0,44.3385,44.348,44.2434,44.2719,13502.0
2019-05-20 11:10:00,46.62,46.67,46.6,46.62,5468.0,44.3005,44.348,44.2815,44.3005,5468.0
2019-05-20 11:15:00,46.58,46.6,46.5,46.52,43806.0,44.2624,44.2815,44.1864,44.2054,43806.0
2019-05-20 11:20:00,46.48,46.54,46.45,46.54,10222.0,44.1674,44.2244,44.1389,44.2244,10222.0
2019-05-20 11:25:00,46.55,46.69,46.54,46.61,2830.0,44.2339,44.367,44.2244,44.291,2830.0
2019-05-20 11:30:00,46.73,46.78,46.65,46.71,10424.0,44.405,44.4525,44.329,44.386,10424.0
2019-05-20 11:35:00,46.68,46.68,46.51,46.52,12722.0,44.3575,44.3575,44.1959,44.2054,12722.0
2019-05-20 11:40:00,46.62,46.63,46.55,46.63,2880.0,44.3005,44.31,44.2339,44.31,2880.0
2019-05-20 11:45:00,46.63,46.77,46.63,46.77,17400.0,44.31,44.443,44.31,44.443,17400.0
2019-05-20 11:50:00,46.74,46.76,46.66,46.66,2150.0,44.4145,44.4335,44.3385,44.3385,2150.0
2019-05-20 11:55:00,46.65,46.65,46.55,46.55,4276.0,44.329,44.329,44.2339,44.2339,4276.0
2019-05-20 12:00:00,46.72,46.73,46.65,46.68,3000.0,44.3955,44.405,44.329,44.3575,3000.0
2019-05-20 12:05:00,46.73,46.77,46.73,46.76,8478.0,44.405,44.443,44.405,44.4335,8478.0
2019-05-20 12:10:00,46.81,46.88,46.81,46.85,4786.0,44.481,44.5475,44.481,44.519,4786.0
2019-05-20 12:15:00,46.93,46.95,46.88,46.91,3338.0,44.595,44.614,44.5475,44.576,3338.0
2019-05-20 12:20:00,46.9,46.93,46.87,46.92,10560.0,44.5665,44.595,44.538,44.5855,10560.0
2019-05-20 12:25:00,46.92,46.94,46.8,46.8,11686.0,44.5855,44.6045,44.4715,44.4715,11686.0
2019-05-20 12:30:00,46.8,46.8,46.63,46.68,43770.0,44.4715,44.4715,44.31,44.3575,43770.0
2019-05-20 12:35:00,46.74,46.83,46.74,46.83,7600.0,44.4145,44.5,44.4145,44.5,7600.0
2019-05-20 12:40:00,46.82,46.82,46.7,46.75,10174.0,44.4905,44.4905,44.3765,44.424,10174.0
2019-05-20 12:45:00,46.7,46.74,46.67,46.72,13000.0,44.3765,44.4145,44.348,44.3955,13000.0
2019-05-20 12:50:00,46.72,46.76,46.63,46.63,8968.0,44.3955,44.4335,44.31,44.31,8968.0
2019-05-20 12:55:00,46.6,46.65,46.58,46.58,8550.0,44.2815,44.329,44.2624,44.2624,8550.0
2019-05-20 13:00:00,46.59,46.59,46.53,46.53,3988.0,44.2719,44.2719,44.2149,44.2149,3988.0
2019-05-20 13:05:00,46.57,46.59,46.55,46.59,6212.0,44.2529,44.2719,44.2339,44.2719,6212.0
2019-05-20 13:10:00,46.63,46.67,46.63,46.63,2118.0,44.31,44.348,44.31,44.31,2118.0
2019-05-20 13:15:00,46.68,46.72,46.68,46.68,24844.0,44.3575,44.3955,44.3575,44.3575,24844.0
2019-05-20 13:20:00,46.62,46.63,46.6,46.63,1800.0,44.3005,44.31,44.2815,44.31,1800.0
2019-05-20 13:25:00,46.6,46.71,46.6,46.71,23588.0,44.2815,44.386,44.2815,44.386,23588.0
2019-05-20 13:30:00,46.75,46.76,46.72,46.72,25206.0,44.424,44.4335,44.3955,44.3955,25206.0
2019-05-20 13:35:00,46.77,46.82,46.75,46.82,12400.0,44.443,44.4905,44.424,44.4905,12400.0
2019-05-20 13:40:00,46.81,46.83,46.78,46.79,6350.0,44.481,44.5,44.4525,44.462,6350.0
2019-05-20 13:45:00,46.79,46.83,46.78,46.8,10344.0,44.462,44.5,44.4525,44.4715,10344.0
2019-05-20 13:50:00,46.73,46.76,46.7,46.74,7340.0,44.405,44.4335,44.3765,44.4145,7340.0
2019-05-20 13:55:00,46.69,46.74,46.69,46.74,7348.0,44.367,44.4145,44.367,44.4145,7348.0
2019-05-20 14:00:00,46.74,46.74,46.6,46.63,5250.0,44.4145,44.4145,44.2815,44.31,5250.0
2019-05-20 14:05:00,46.69,46.69,46.65,46.65,3582.0,44.367,44.367,44.329,44.329,3582.0
2019-05-20 14:10:00,46.74,46.74,46.69,46.69,800.0,44.4145,44.4145,44.367,44.367,800.0
2019-05-20 14:15:00,46.64,46.65,46.63,46.65,3278.0,44.3195,44.329,44.31,44.329,3278.0
2019-05-20 14:20:00,46.65,46.68,46.64,46.65,4336.0,44.329,44.3575,44.3195,44.329,4336.0
2019-05-20 14:25:00,46.63,46.63,46.58,46.59,1000.0,44.31,44.31,44.2624,44.2719,1000.0
2019-05-20 14:30:00,46.6,46.61,46.54,46.55,7326.0,44.2815,44.291,44.2244,44.2339,7326.0
2019-05-20 14:35:00,46.49,46.49,46.34,46.34,12586.0,44.1769,44.1769,44.0344,44.0344,12586.0
2019-05-20 14:40:00,46.34,46.48,46.34,46.47,7638.0,44.0344,44.1674,44.0344,44.1579,7638.0
2019-05-20 14:45:00,46.42,46.45,46.37,46.37,16464.0,44.1104,44.1389,44.0629,44.0629,16464.0
2019-05-20 14:50:00,46.38,46.43,46.32,46.39,30100.0,44.0724,44.1199,44.0154,44.0819,30100.0
2019-05-20 14:55:00,46.35,46.41,46.35,46.41,11050.0,44.0439,44.1009,44.0439,44.1009,11050.0
2019-05-20 15:00:00,46.36,46.37,46.29,46.32,8500.0,44.0534,44.0629,43.9869,44.0154,8500.0
2019-05-20 15:05:00,46.27,46.35,46.26,46.26,7810.0,43.9679,44.0439,43.9584,43.9584,7810.0
2019-05-20 15:10:00,46.29,46.29,46.15,46.23,22444.0,43.9869,43.9869,43.8538,43.9299,22444.0
2019-05-20 15:15:00,46.23,46.37,46.23,46.36,7440.0,43.9299,44.0629,43.9299,44.0534,7440.0
2019-05-20 15:20:00,46.35,46.43,46.32,46.32,6492.0,44.0439,44.1199,44.0154,44.0154,6492.0
2019-05-20 15:25:00,46.31,46.49,46.31,46.48,16400.0,44.0059,44.1769,44.0059,44.1674,16400.0
2019-05-20 15:30:00,46.48,46.54,46.42,46.46,10442.0,44.1674,44.2244,44.1104,44.1484,10442.0
2019-05-20 15:35:00,46.56,46.66,46.56,46.6,11896.0,44.2434,44.3385,44.2434,44.2815,11896.0
2019-05-20 15:40:00,46.62,46.63,46.54,46.56,10880.0,44.3005,44.31,44.2244,44.2434,10880.0
2019-05-20 15:45:00,46.56,46.6,46.55,46.58,20192.0,44.2434,44.2815,44.2339,44.2624,20192.0
2019-05-20 15:50:00,46.59,46.67,46.52,46.66,13800.0,44.2719,44.348,44.2054,44.3385,13800.0
2019-05-20 15:55:00,46.62,46.69,46.57,46.57,28646.0,44.3005,44.367,44.2529,44.2529,28646.0
2019-05-21 09:30:00,47.39,47.48,47.25,47.37,43796.0,45.0321,45.1177,44.8991,45.0131,43796.0
2019-05-21 09:35:00,47.4,47.45,47.23,47.33,48610.0,45.0416,45.0892,44.8801,44.9751,48610.0
2019-05-21 09:40:00,47.31,47.4,47.25,47.27,25638.0,44.9561,45.0416,44.8991,44.9181,25638.0
2019-05-21 09:45:00,47.2,47.38,47.15,47.32,20112.0,44.8516,45.0226,44.8041,44.9656,20112.0
2019-05-21 09:50:00,47.25,47.25,47.12,47.2,7150.0,44.8991,44.8991,44.7756,44.8516,7150.0
2019-05-21 09:55:00,47.16,47.26,47.16,47.25,4334.0,44.8136,44.9086,44.8136,44.8991,4334.0
2019-05-21 10:00:00,47.27,47.34,47.24,47.34,20414.0,44.9181,44.9846,44.8896,44.9846,20414.0
2019-05-21 10:05:00,47.29,47.31,47.23,47.26,9826.0,44.9371,44.9561,44.8801,44.9086,9826.0
2019-05-21 10:10:00,47.27,47.27,47.21,47.24,5600.0,44.9181,44.9181,44.8611,44.8896,5600.0
2019-05-21 10:15:00,47.35,47.37,47.32,47.34,23156.0,44.9941,45.0131,44.9656,44.9846,23156.0
2019-05-21 10:20:00,47.38,47.38,47.32,47.33,7100.0,45.0226,45.0226,44.9656,44.9751,7100.0
2019-05-21 10:25:00,47.34,47.34,47.26,47.3,8422.0,44.9846,44.9846,44.9086,44.9466,8422.0
2019-05-21 10:30:00,47.33,47.42,47.28,47.41,5402.0,44.9751,45.0607,44.9276,45.0512,5402.0
2019-05-21 10:35:00,47.42,47.42,47.33,47.35,7314.0,45.0607,45.0607,44.9751,44.9941,7314.0
2019-05-21 10:40:00,47.4,47.51,47.35,47.51,21264.0,45.0416,45.1462,44.9941,45.1462,21264.0
2019-05-21 10:45:00,47.51,47.56,47.44,47.45,15870.0,45.1462,45.1937,45.0797,45.0892,15870.0
2019-05-21 10:50:00,47.45,47.59,47.45,47.54,10624.0,45.0892,45.2222,45.0892,45.1747,10624.0
2019-05-21 10:55:00,47.55,47.66,47.55,47.58,17010.0,45.1842,45.2887,45.1842,45.2127,17010.0
2019-05-21 11:00:00,47.53,47.53,47.43,47.43,10144.0,45.1652,45.1652,45.0702,45.0702,10144.0
2019-05-21 11:05:00,47.43,47.48,47.42,47.46,5444.0,45.0702,45.1177,45.0607,45.0987,5444.0
2019-05-21 11:10:00,47.4,47.43,47.38,47.4,6288.0,45.0416,45.0702,45.0226,45.0416,6288.0
2019-05-21 11:15:00,47.46,47.46,47.4,47.43,3100.0,45.0987,45.0987,45.0416,45.0702,3100.0
2019-05-21 11:20:00,47.38,47.38,47.34,47.35,5300.0,45.0226,45.0226,44.9846,44.9941,5300.0
2019-05-21 11:25:00,47.38,47.38,47.37,47.37,406.0,45.0226,45.0226,45.0131,45.0131,406.0
2019-05-21 11:30:00,47.35,47.35,47.27,47.31,1650.0,44.9941,44.9941,44.9181,44.9561,1650.0
2019-05-21 11:35:00,47.3,47.33,47.3,47.33,2500.0,44.9466,44.9751,44.9466,44.9751,2500.0
2019-05-21 11:40:00,47.3,47.3,47.3,47.3,800.0,44.9466,44.9466,44.9466,44.9466,800.0
2019-05-21 11:45:00,47.31,47.31,47.25,47.27,1400.0,44.9561,44.9561,44.8991,44.9181,1400.0
2019-05-21 11:50:00,47.24,47.24,47.19,47.22,5500.0,44.8896,44.8896,44.8421,44.8706,5500.0
2019-05-21 11:55:00,47.24,47.3,47.23,47.27,16080.0,44.8896,44.9466,44.8801,44.9181,16080.0
2019-05-21 12:00:00,47.29,47.35,47.29,47.3,3200.0,44.9371,44.9941,44.9371,44.9466,3200.0
2019-05-21 12:05:00,47.34,47.35,47.31,47.34,7350.0,44.9846,44.9941,44.9561,44.9846,7350.0
2019-05-21 12:10:00,47.36,47.44,47.34,47.44,3690.0,45.0036,45.0797,44.9846,45.0797,3690.0
2019-05-21 12:15:00,47.45,47.45,47.33,47.33,2200.0,45.0892,45.0892,44.9751,44.9751,2200.0
2019-05-21 12:20:00,47.33,47.33,47.33,47.33,0.0,44.9751,44.9751,44.9751,44.9751,0.0
2019-05-21 12:25:00,47.35,47.35,47.35,47.35,1010.0,44.9941,44.9941,44.9941,44.9941,1010.0
2019-05-21 12:30:00,47.33,47.33,47.33,47.33,640.0,44.9751,44.9751,44.9751,44.9751,640.0
2019-05-21 12:35:00,47.3,47.31,47.26,47.26,7290.0,44.9466,44.9561,44.9086,44.9086,7290.0
2019-05-21 12:40:00,47.34,47.34,47.34,47.34,200.0,44.9846,44.9846,44.9846,44.9846,200.0
2019-05-21 12:45:00,47.34,47.34,47.34,47.34,200.0,44.9846,44.9846,44.9846,44.9846,200.0
2019-05-21 12:50:00,47.35,47.4,47.35,47.37,828.0,44.9941,45.0416,44.9941,45.0131,828.0
2019-05-21 12:55:00,47.45,47.45,47.45,47.45,200.0,45.0892,45.0892,45.0892,45.0892,200.0
2019-05-21 13:00:00,47.46,47.46,47.43,47.44,9452.0,45.0987,45.0987,45.0702,45.0797,9452.0
2019-05-21 13:05:00,47.46,47.46,47.44,47.46,4400.0,45.0987,45.0987,45.0797,45.0987,4400.0
2019-05-21 13:10:00,47.46,47.46,47.46,47.46,0.0,45.0987,45.0987,45.0987,45.0987,0.0
2019-05-21 13:15:00,47.49,47.49,47.49,47.49,200.0,45.1272,45.1272,45.1272,45.1272,200.0
2019-05-21 13:20:00,47.5,47.54,47.49,47.54,13464.0,45.1367,45.1747,45.1272,45.1747,13464.0
2019-05-21 13:25:00,47.52,47.52,47.48,47.48,446.0,45.1557,45.1557,45.1177,45.1177,446.0
2019-05-21 13:30:00,47.48,47.48,47.48,47.48,0.0,45.1177,45.1177,45.1177,45.1177,0.0
2019-05-21 13:35:00,47.5,47.5,47.48,47.49,3550.0,45.1367,45.1367,45.1177,45.1272,3550.0
2019-05-21 13:40:00,47.51,47.51,47.51,47.51,10600.0,45.1462,45.1462,45.1462,45.1462,10600.0
2019-05-21 13:45:00,47.56,47.57,47.54,47.54,8000.0,45.1937,45.2032,45.1747,45.1747,8000.0
2019-05-21 13:50:00,47.52,47.53,47.52,47.52,1400.0,45.1557,45.1652,45.1557,45.1557,1400.0
2019-05-21 13:55:00,47.52,47.52,47.49,47.49,1694.0,45.1557,45.1557,45.1272,45.1272,1694.0
2019-05-21 14:00:00,47.54,47.56,47.54,47.56,470.0,45.1747,45.1937,45.1747,45.1937,470.0
2019-05-21 14:05:00,47.56,47.56,47.51,47.51,15314.0,45.1937,45.1937,45.1462,45.1462,15314.0
2019-05-21 14:10:00,47.5,47.5,47.46,47.47,4400.0,45.1367,45.1367,45.0987,45.1082,4400.0
2019-05-21 14:15:00,47.49,47.52,47.49,47.52,2800.0,45.1272,45.1557,45.1272,45.1557,2800.0
2019-05-21 14:20:00,47.55,47.55,47.54,47.55,200.0,45.1842,45.1842,45.1747,45.1842,200.0
2019-05-21 14:25:00,47.55,47.63,47.54,47.63,17876.0,45.1842,45.2602,45.1747,45.2602,17876.0
2019-05-21 14:30:00,47.6,47.62,47.59,47.62,4000.0,45.2317,45.2507,45.2222,45.2507,4000.0
2019-05-21 14:35:00,47.6,47.6,47.58,47.58,4100.0,45.2317,45.2317,45.2127,45.2127,4100.0
2019-05-21 14:40:00,47.61,47.68,47.6,47.68,3500.0,45.2412,45.3077,45.2317,45.3077,3500.0
2019-05-21 14:45:00,47.69,47.7,47.67,47.68,6300.0,45.3172,45.3267,45.2982,45.3077,6300.0
2019-05-21 14:50:00,47.63,47.64,47.58,47.59,1600.0,45.2602,45.2697,45.2127,45.2222,1600.0
2019-05-21 14:55:00,47.61,47.62,47.6,47.61,3310.0,45.2412,45.2507,45.2317,45.2412,3310.0
2019-05-21 15:00:00,47.58,47.59,47.52,47.55,13544.0,45.2127,45.2222,45.1557,45.1842,13544.0
2019-05-21 15:05:00,47.58,47.6,47.58,47.58,4300.0,45.2127,45.2317,45.2127,45.2127,4300.0
2019-05-21 15:10:00,47.59,47.6,47.59,47.6,600.0,45.2222,45.2317,45.2222,45.2317,600.0
2019-05-21 15:15:00,47.56,47.59,47.54,47.59,2198.0,45.1937,45.2222,45.1747,45.2222,2198.0
2019-05-21 15:20:00,47.6,47.61,47.55,47.57,41060.0,45.2317,45.2412,45.1842,45.2032,41060.0
2019-05-21 15:25:00,47.59,47.64,47.59,47.63,11944.0,45.2222,45.2697,45.2222,45.2602,11944.0
2019-05-21 15:30:00,47.65,47.77,47.65,47.74,8292.0,45.2792,45.3932,45.2792,45.3647,8292.0
2019-05-21 15:35:00,47.74,47.76,47.74,47.75,5630.0,45.3647,45.3837,45.3647,45.3742,5630.0
2019-05-21 15:40:00,47.76,47.77,47.65,47.65,11400.0,45.3837,45.3932,45.2792,45.2792,11400.0
2019-05-21 15:45:00,47.65,47.69,47.65,47.68,6306.0,45.2792,45.3172,45.2792,45.3077,6306.0
2019-05-21 15:50:00,47.67,47.67,47.57,47.57,12556.0,45.2982,45.2982,45.2032,45.2032,12556.0
2019-05-21 15:55:00,47.57,47.68,47.56,47.65,28838.0,45.2032,45.3077,45.1937,45.2792,28838.0
2019-05-22 09:30:00,47.24,47.35,47.2,47.33,50330.0,44.8896,44.9941,44.8516,44.9751,50330.0
2019-05-22 09:35:00,47.33,47.35,47.19,47.23,40900.0,44.9751,44.9941,44.8421,44.8801,40900.0
2019-05-22 09:40:00,47.29,47.29,47.07,47.16,17954.0,44.9371,44.9371,44.7281,44.8136,17954.0
2019-05-22 09:45:00,47.22,47.22,47.09,47.19,31662.0,44.8706,44.8706,44.7471,44.8421,31662.0
2019-05-22 09:50:00,47.13,47.37,47.09,47.36,23242.0,44.7851,45.0131,44.7471,45.0036,23242.0
2019-05-22 09:55:00,47.4,47.43,47.35,47.42,25036.0,45.0416,45.0702,44.9941,45.0607,25036.0
2019-05-22 10:00:00,47.41,47.46,47.36,47.38,15748.0,45.0512,45.0987,45.0036,45.0226,15748.0
2019-05-22 10:05:00,47.38,47.43,47.33,47.33,2880.0,45.0226,45.0702,44.9751,44.9751,2880.0
2019-05-22 10:10:00,47.3,47.31,47.22,47.27,33000.0,44.9466,44.9561,44.8706,44.9181,33000.0
2019-05-22 10:15:00,47.3,47.64,47.3,47.37,73150.0,44.9466,45.2697,44.9466,45.0131,73150.0
2019-05-22 10:20:00,47.36,47.49,47.33,47.45,24100.0,45.0036,45.1272,44.9751,45.0892,24100.0
2019-05-22 10:25:00,47.51,47.54,47.49,47.51,14870.0,45.1462,45.1747,45.1272,45.1462,14870.0
2019-05-22 10:30:00,47.51,47.51,47.42,47.43,2600.0,45.1462,45.1462,45.0607,45.0702,2600.0
2019-05-22 10:35:00,47.37,47.39,47.2,47.24,11504.0,45.0131,45.0321,44.8516,44.8896,11504.0
2019-05-22 10:40:00,47.29,47.29,47.2,47.24,9398.0,44.9371,44.9371,44.8516,44.8896,9398.0
2019-05-22 10:45:00,47.22,47.24,47.19,47.24,6600.0,44.8706,44.8896,44.8421,44.8896,6600.0
2019-05-22 10:50:00,47.3,47.33,47.24,47.24,1380.0,44.9466,44.9751,44.8896,44.8896,1380.0
2019-05-22 10:55:00,47.21,47.21,47.08,47.09,14600.0,44.8611,44.8611,44.7376,44.7471,14600.0
2019-05-22 11:00:00,47.12,47.12,47.03,47.03,22740.0,44.7756,44.7756,44.6901,44.6901,22740.0
2019-05-22 11:05:00,47.08,47.13,47.07,47.1,5100.0,44.7376,44.7851,44.7281,44.7566,5100.0
2019-05-22 11:10:00,47.07,47.22,47.07,47.22,8022.0,44.7281,44.8706,44.7281,44.8706,8022.0
2019-05-22 11:15:00,47.29,47.32,47.27,47.27,3050.0,44.9371,44.9656,44.9181,44.9181,3050.0
2019-05-22 11:20:00,47.24,47.27,47.24,47.24,1070.0,44.8896,44.9181,44.8896,44.8896,1070.0
2019-05-22 11:25:00,47.31,47.42,47.31,47.42,10600.0,44.9561,45.0607,44.9561,45.0607,10600.0
2019-05-22 11:30:00,47.5,47.51,47.38,47.38,18400.0,45.1367,45.1462,45.0226,45.0226,18400.0
2019-05-22 11:35:00,47.32,47.33,47.27,47.27,2200.0,44.9656,44.9751,44.9181,44.9181,2200.0
2019-05-22 11:40:00,47.24,47.27,47.22,47.22,5062.0,44.8896,44.9181,44.8706,44.8706,5062.0
2019-05-22 11:45:00,47.23,47.25,47.19,47.24,4754.0,44.8801,44.8991,44.8421,44.8896,4754.0
2019-05-22 11:50:00,47.26,47.32,47.19,47.24,9300.0,44.9086,44.9656,44.8421,44.8896,9300.0
2019-05-22 11:55:00,47.27,47.32,47.27,47.32,800.0,44.9181,44.9656,44.9181,44.9656,800.0
2019-05-22 12:00:00,47.29,47.33,47.24,47.3,12100.0,44.9371,44.9751,44.8896,44.9466,12100.0
2019-05-22 12:05:00,47.25,47.25,47.24,47.24,830.0,44.8991,44.8991,44.8896,44.8896,830.0
2019-05-22 12:10:00,47.24,47.24,47.21,47.21,2200.0,44.8896,44.8896,44.8611,44.8611,2200.0
2019-05-22 12:15:00,47.24,47.29,47.24,47.27,600.0,44.8896,44.9371,44.8896,44.9181,600.0
2019-05-22 12:20:00,47.27,47.27,47.24,47.24,800.0,44.9181,44.9181,44.8896,44.8896,800.0
2019-05-22 12:25:00,47.23,47.23,47.2,47.2,800.0,44.8801,44.8801,44.8516,44.8516,800.0
2019-05-22 12:30:00,47.13,47.13,47.08,47.11,7480.0,44.7851,44.7851,44.7376,44.7661,7480.0
2019-05-22 12:35:00,47.1,47.18,47.1,47.17,12050.0,44.7566,44.8326,44.7566,44.8231,12050.0
2019-05-22 12:40:00,47.13,47.13,47.08,47.08,4388.0,44.7851,44.7851,44.7376,44.7376,4388.0
2019-05-22 12:45:00,47.05,47.08,47.02,47.03,5224.0,44.7091,44.7376,44.6806,44.6901,5224.0
2019-05-22 12:50:00,47.05,47.06,47.05,47.06,13600.0,44.7091,44.7186,44.7091,44.7186,13600.0
2019-05-22 12:55:00,47.13,47.13,47.09,47.1,2800.0,44.7851,44.7851,44.7471,44.7566,2800.0
2019-05-22 13:00:00,47.12,47.12,47.12,47.12,214.0,44.7756,44.7756,44.7756,44.7756,214.0
2019-05-22 13:05:00,47.04,47.07,47.02,47.02,7400.0,44.6996,44.7281,44.6806,44.6806,7400.0
2019-05-22 13:10:00,47.0,47.06,47.0,47.06,5854.0,44.6615,44.7186,44.6615,44.7186,5854.0
2019-05-22 13:15:00,47.11,47.11,47.1,47.1,400.0,44.7661,44.7661,44.7566,44.7566,400.0
2019-05-22 13:20:00,47.07,47.12,47.02,47.12,7000.0,44.7281,44.7756,44.6806,44.7756,7000.0
2019-05-22 13:25:00,47.08,47.17,47.08,47.15,34876.0,44.7376,44.8231,44.7376,44.8041,34876.0
2019-05-22 13:30:00,47.15,47.16,47.09,47.14,36486.0,44.8041,44.8136,44.7471,44.7946,36486.0
2019-05-22 13:35:00,47.13,47.16,47.11,47.11,2800.0,44.7851,44.8136,44.7661,44.7661,2800.0
2019-05-22 13:40:00,47.16,47.27,47.16,47.27,9800.0,44.8136,44.9181,44.8136,44.9181,9800.0
2019-05-22 13:45:00,47.27,47.27,47.23,47.23,7100.0,44.9181,44.9181,44.8801,44.8801,7100.0
2019-05-22 13:50:00,47.25,47.31,47.25,47.3,10800.0,44.8991,44.9561,44.8991,44.9466,10800.0
2019-05-22 13:55:00,47.32,47.33,47.27,47.27,19174.0,44.9656,44.9751,44.9181,44.9181,19174.0
2019-05-22 14:00:00,47.2,47.24,47.15,47.15,30956.0,44.8516,44.8896,44.8041,44.8041,30956.0
2019-05-22 14:05:00,47.15,47.29,47.15,47.29,4800.0,44.8041,44.9371,44.8041,44.9371,4800.0
2019-05-22 14:10:00,47.23,47.27,47.21,47.26,4452.0,44.8801,44.9181,44.8611,44.9086,4452.0
2019-05-22 14:15:00,47.22,47.23,47.13,47.15,1800.0,44.8706,44.8801,44.7851,44.8041,1800.0
2019-05-22 14:20:00,47.24,47.24,47.24,47.24,800.0,44.8896,44.8896,44.8896,44.8896,800.0
2019-05-22 14:25:00,47.24,47.24,47.24,47.24,400.0,44.8896,44.8896,44.8896,44.8896,400.0
2019-05-22 14:30:00,47.29,47.41,47.27,47.37,28348.0,44.9371,45.0512,44.9181,45.0131,28348.0
2019-05-22 14:35:00,47.39,47.39,47.35,47.39,9922.0,45.0321,45.0321,44.9941,45.0321,9922.0
2019-05-22 14:40:00,47.4,47.46,47.38,47.42,17174.0,45.0416,45.0987,45.0226,45.0607,17174.0
2019-05-22 14:45:00,47.42,47.43,47.42,47.42,5054.0,45.0607,45.0702,45.0607,45.0607,5054.0
2019-05-22 14:50:00,47.39,47.41,47.33,47.33,19332.0,45.0321,45.0512,44.9751,44.9751,19332.0
2019-05-22 14:55:00,47.35,47.37,47.33,47.35,16416.0,44.9941,45.0131,44.9751,44.9941,16416.0
2019-05-22 15:00:00,47.4,47.4,47.38,47.38,600.0,45.0416,45.0416,45.0226,45.0226,600.0
2019-05-22 15:05:00,47.28,47.29,47.27,47.29,2860.0,44.9276,44.9371,44.9181,44.9371,2860.0
2019-05-22 15:10:00,47.31,47.31,47.27,47.3,5800.0,44.9561,44.9561,44.9181,44.9466,5800.0
2019-05-22 15:15:00,47.27,47.29,47.23,47.29,7400.0,44.9181,44.9371,44.8801,44.9371,7400.0
2019-05-22 15:20:00,47.3,47.3,47.3,47.3,1800.0,44.9466,44.9466,44.9466,44.9466,1800.0
2019-05-22 15:25:00,47.34,47.34,47.33,47.33,2200.0,44.9846,44.9846,44.9751,44.9751,2200.0
2019-05-22 15:30:00,47.25,47.25,47.25,47.25,200.0,44.8991,44.8991,44.8991,44.8991,200.0
2019-05-22 15:35:00,47.31,47.31,47.24,47.24,800.0,44.9561,44.9561,44.8896,44.8896,800.0
2019-05-22 15:40:00,47.25,47.27,47.24,47.27,1400.0,44.8991,44.9181,44.8896,44.9181,1400.0
2019-05-22 15:45:00,47.26,47.29,47.22,47.26,3174.0,44.9086,44.9371,44.8706,44.9086,3174.0
2019-05-22 15:50:00,47.27,47.27,47.22,47.23,8396.0,44.9181,44.9181,44.8706,44.8801,8396.0
2019-05-22 15:55:00,47.18,47.21,47.1,47.1,86392.0,44.8326,44.8611,44.7566,44.7566,86392.0
2019-05-23 09:30:00,45.8,45.83,45.49,45.56,174560.0,43.5213,43.5498,43.2267,43.2932,174560.0
2019-05-23 09:35:00,45.55,45.55,45.29,45.34,175360.0,43.2837,43.2837,43.0366,43.0841,175360.0
2019-05-23 09:40:00,45.34,45.34,45.15,45.16,60840.0,43.0841,43.0841,42.9036,42.9131,60840.0
2019-05-23 09:45:00,45.16,45.19,45.01,45.09,63206.0,42.9131,42.9416,42.7706,42.8466,63206.0
2019-05-23 09:50:00,45.04,45.05,44.88,44.98,72702.0,42.7991,42.8086,42.647,42.7421,72702.0
2019-05-23 09:55:00,44.99,45.05,44.91,44.98,35166.0,42.7516,42.8086,42.6755,42.7421,35166.0
2019-05-23 10:00:00,44.94,45.21,44.93,45.13,50722.0,42.704,42.9606,42.6945,42.8846,50722.0
2019-05-23 10:05:00,45.12,45.13,45.0,45.0,29422.0,42.8751,42.8846,42.7611,42.7611,29422.0
2019-05-23 10:10:00,45.02,45.19,45.02,45.09,13624.0,42.7801,42.9416,42.7801,42.8466,13624.0
2019-05-23 10:15:00,45.13,45.19,45.06,45.08,15922.0,42.8846,42.9416,42.8181,42.8371,15922.0
2019-05-23 10:20:00,45.08,45.17,44.99,45.1,11800.0,42.8371,42.9226,42.7516,42.8561,11800.0
2019-05-23 10:25:00,45.09,45.27,45.02,45.26,12194.0,42.8466,43.0176,42.7801,43.0081,12194.0
2019-05-23 10:30:00,45.24,45.35,45.21,45.34,12202.0,42.9891,43.0936,42.9606,43.0841,12202.0
2019-05-23 10:35:00,45.35,45.4,45.23,45.4,23220.0,43.0936,43.1412,42.9796,43.1412,23220.0
2019-05-23 10:40:00,45.41,45.47,45.35,45.38,35618.0,43.1507,43.2077,43.0936,43.1222,35618.0
2019-05-23 10:45:00,45.38,45.44,45.34,45.4,36890.0,43.1222,43.1792,43.0841,43.1412,36890.0
2019-05-23 10:50:00,45.37,45.57,45.37,45.56,33194.0,43.1126,43.3027,43.1126,43.2932,33194.0
2019-05-23 10:55:00,45.58,45.6,45.46,45.51,21662.0,43.3122,43.3312,43.1982,43.2457,21662.0
2019-05-23 11:00:00,45.51,45.52,45.31,45.31,41252.0,43.2457,43.2552,43.0556,43.0556,41252.0
2019-05-23 11:05:00,45.33,45.42,45.29,45.4,12200.0,43.0746,43.1602,43.0366,43.1412,12200.0
2019-05-23 11:10:00,45.37,45.37,45.2,45.23,15914.0,43.1126,43.1126,42.9511,42.9796,15914.0
2019-05-23 11:15:00,45.19,45.31,45.19,45.27,9264.0,42.9416,43.0556,42.9416,43.0176,9264.0
2019-05-23 11:20:00,45.28,45.28,45.13,45.18,14342.0,43.0271,43.0271,42.8846,42.9321,14342.0
2019-05-23 11:25:00,45.22,45.35,45.21,45.22,18720.0,42.9701,43.0936,42.9606,42.9701,18720.0
2019-05-23 11:30:00,45.22,45.28,45.14,45.14,41752.0,42.9701,43.0271,42.8941,42.8941,41752.0
2019-05-23 11:35:00,45.19,45.2,45.05,45.2,14750.0,42.9416,42.9511,42.8086,42.9511,14750.0
2019-05-23 11:40:00,45.13,45.18,45.08,45.1,15246.0,42.8846,42.9321,42.8371,42.8561,15246.0
2019-05-23 11:45:00,45.12,45.16,45.09,45.14,10616.0,42.8751,42.9131,42.8466,42.8941,10616.0
2019-05-23 11:50:00,45.13,45.17,44.95,44.97,26412.0,42.8846,42.9226,42.7135,42.7326,26412.0
2019-05-23 11:55:00,44.96,44.98,44.85,44.91,37380.0,42.723,42.7421,42.6185,42.6755,37380.0
2019-05-23 12:00:00,44.92,45.01,44.92,44.96,9970.0,42.685,42.7706,42.685,42.723,9970.0
2019-05-23 12:05:00,44.93,45.17,44.92,44.94,32000.0,42.6945,42.9226,42.685,42.704,32000.0
2019-05-23 12:10:00,45.01,45.04,44.99,45.0,4220.0,42.7706,42.7991,42.7516,42.7611,4220.0
2019-05-23 12:15:00,45.01,45.02,44.83,44.9,10852.0,42.7706,42.7801,42.5995,42.666,10852.0
2019-05-23 12:20:00,44.87,44.94,44.87,44.91,6350.0,42.6375,42.704,42.6375,42.6755,6350.0
2019-05-23 12:25:00,44.97,44.99,44.95,44.97,25622.0,42.7326,42.7516,42.7135,42.7326,25622.0
2019-05-23 12:30:00,45.04,45.04,44.98,44.99,7810.0,42.7991,42.7991,42.7421,42.7516,7810.0
2019-05-23 12:35:00,44.99,45.04,44.99,45.04,8000.0,42.7516,42.7991,42.7516,42.7991,8000.0
2019-05-23 12:40:00,44.99,45.1,44.99,45.01,67858.0,42.7516,42.8561,42.7516,42.7706,67858.0
2019-05-23 12:45:00,45.07,45.07,44.99,45.02,4852.0,42.8276,42.8276,42.7516,42.7801,4852.0
2019-05-23 12:50:00,45.0,45.02,44.77,44.81,19798.0,42.7611,42.7801,42.5425,42.5805,19798.0
2019-05-23 12:55:00,44.83,44.84,44.77,44.8,9996.0,42.5995,42.609,42.5425,42.571,9996.0
2019-05-23 13:00:00,44.76,44.79,44.71,44.76,16248.0,42.533,42.5615,42.4855,42.533,16248.0
2019-05-23 13:05:00,44.8,44.85,44.8,44.82,18942.0,42.571,42.6185,42.571,42.59,18942.0
2019-05-23 13:10:00,44.8,44.84,44.74,44.77,10938.0,42.571,42.609,42.514,42.5425,10938.0
2019-05-23 13:15:00,44.75,44.79,44.7,44.76,5200.0,42.5235,42.5615,42.476,42.533,5200.0
2019-05-23 13:20:00,44.72,44.83,44.71,44.82,16200.0,42.495,42.5995,42.4855,42.59,16200.0
2019-05-23 13:25:00,44.83,44.99,44.83,44.91,14398.0,42.5995,42.7516,42.5995,42.6755,14398.0
2019-05-23 13:30:00,44.93,44.95,44.92,44.93,2854.0,42.6945,42.7135,42.685,42.6945,2854.0
2019-05-23 13:35:00,44.94,45.04,44.93,45.02,12250.0,42.704,42.7991,42.6945,42.7801,12250.0
2019-05-23 13:40:00,45.03,45.04,44.98,45.02,26620.0,42.7896,42.7991,42.7421,42.7801,26620.0
2019-05-23 13:45:00,44.93,44.95,44.92,44.94,5308.0,42.6945,42.7135,42.685,42.704,5308.0
2019-05-23 13:50:00,44.89,44.89,44.85,44.86,5356.0,42.6565,42.6565,42.6185,42.628,5356.0
2019-05-23 13:55:00,44.86,44.94,44.83,44.91,3050.0,42.628,42.704,42.5995,42.6755,3050.0
2019-05-23 14:00:00,44.9,44.99,44.86,44.87,10702.0,42.666,42.7516,42.628,42.6375,10702.0
2019-05-23 14:05:00,44.86,44.87,44.8,44.8,1444.0,42.628,42.6375,42.571,42.571,1444.0
2019-05-23 14:10:00,44.77,44.8,44.75,44.8,5632.0,42.5425,42.571,42.5235,42.571,5632.0
2019-05-23 14:15:00,44.85,44.89,44.84,44.87,2700.0,42.6185,42.6565,42.609,42.6375,2700.0
2019-05-23 14:20:00,44.92,44.96,44.91,44.92,7310.0,42.685,42.723,42.6755,42.685,7310.0
2019-05-23 14:25:00,44.91,44.93,44.8,44.8,7860.0,42.6755,42.6945,42.571,42.571,7860.0
2019-05-23 14:30:00,44.82,44.93,44.8,44.93,3400.0,42.59,42.6945,42.571,42.6945,3400.0
2019-05-23 14:35:00,44.85,44.85,44.77,44.77,6900.0,42.6185,42.6185,42.5425,42.5425,6900.0
2019-05-23 14:40:00,44.8,44.8,44.65,44.69,69248.0,42.571,42.571,42.4285,42.4665,69248.0
2019-05-23 14:45:00,44.71,44.76,44.69,44.73,16400.0,42.4855,42.533,42.4665,42.5045,16400.0
2019-05-23 14:50:00,44.73,44.8,44.73,44.77,15380.0,42.5045,42.571,42.5045,42.5425,15380.0
2019-05-23 14:55:00,44.77,44.78,44.71,44.77,15820.0,42.5425,42.552,42.4855,42.5425,15820.0
2019-05-23 15:00:00,44.77,44.79,44.69,44.79,17250.0,42.5425,42.5615,42.4665,42.5615,17250.0
2019-05-23 15:05:00,44.79,44.79,44.72,44.76,18186.0,42.5615,42.5615,42.495,42.533,18186.0
2019-05-23 15:10:00,44.8,44.86,44.79,44.85,7800.0,42.571,42.628,42.5615,42.6185,7800.0
2019-05-23 15:15:00,44.9,45.05,44.82,44.97,30856.0,42.666,42.8086,42.59,42.7326,30856.0
2019-05-23 15:20:00,45.03,45.27,45.03,45.18,95870.0,42.7896,43.0176,42.7896,42.9321,95870.0
2019-05-23 15:25:00,45.17,45.49,45.12,45.38,89532.0,42.9226,43.2267,42.8751,43.1222,89532.0
2019-05-23 15:30:00,45.38,45.5,45.33,45.42,20324.0,43.1222,43.2362,43.0746,43.1602,20324.0
2019-05-23 15:35:00,45.41,45.47,45.32,45.32,16958.0,43.1507,43.2077,43.0651,43.0651,16958.0
2019-05-23 15:40:00,45.32,45.33,45.13,45.18,42316.0,43.0651,43.0746,42.8846,42.9321,42316.0
2019-05-23 15:45:00,45.2,45.35,45.07,45.21,41110.0,42.9511,43.0936,42.8276,42.9606,41110.0
2019-05-23 15:50:00,45.18,45.39,45.13,45.39,47138.0,42.9321,43.1317,42.8846,43.1317,47138.0
2019-05-23 15:55:00,45.4,45.59,45.35,45.56,100196.0,43.1412,43.3217,43.0936,43.2932,100196.0
2019-05-24 09:30:00,46.26,46.47,46.26,46.44,126988.0,43.9584,44.1579,43.9584,44.1294,126988.0
2019-05-24 09:35:00,46.45,46.5,46.39,46.41,45028.0,44.1389,44.1864,44.0819,44.1009,45028.0
2019-05-24 09:40:00,46.38,46.48,46.38,46.42,34102.0,44.0724,44.1674,44.0724,44.1104,34102.0
2019-05-24 09:45:00,46.47,46.47,46.24,46.27,47800.0,44.1579,44.1579,43.9394,43.9679,47800.0
2019-05-24 09:50:00,46.27,46.35,46.24,46.26,12300.0,43.9679,44.0439,43.9394,43.9584,12300.0
2019-05-24 09:55:00,46.26,46.33,46.24,46.29,25560.0,43.9584,44.0249,43.9394,43.9869,25560.0
2019-05-24 10:00:00,46.29,46.38,46.27,46.33,21520.0,43.9869,44.0724,43.9679,44.0249,21520.0
2019-05-24 10:05:00,46.35,46.36,46.19,46.21,11500.0,44.0439,44.0534,43.8919,43.9109,11500.0
2019-05-24 10:10:00,46.14,46.18,46.09,46.09,21080.0,43.8443,43.8823,43.7968,43.7968,21080.0
2019-05-24 10:15:00,46.08,46.22,46.08,46.22,14740.0,43.7873,43.9204,43.7873,43.9204,14740.0
2019-05-24 10:20:00,46.19,46.21,46.15,46.16,10200.0,43.8919,43.9109,43.8538,43.8633,10200.0
2019-05-24 10:25:00,46.13,46.15,46.02,46.05,22000.0,43.8348,43.8538,43.7303,43.7588,22000.0
2019-05-24 10:30:00,46.03,46.05,45.95,45.99,36132.0,43.7398,43.7588,43.6638,43.7018,36132.0
2019-05-24 10:35:00,45.96,46.01,45.88,45.98,42930.0,43.6733,43.7208,43.5973,43.6923,42930.0
2019-05-24 10:40:00,45.97,45.97,45.85,45.91,42304.0,43.6828,43.6828,43.5688,43.6258,42304.0
2019-05-24 10:45:00,45.95,45.96,45.79,45.79,7820.0,43.6638,43.6733,43.5118,43.5118,7820.0
2019-05-24 10:50:00,45.79,45.81,45.62,45.66,52908.0,43.5118,43.5308,43.3502,43.3882,52908.0
2019-05-24 10:55:00,45.66,45.68,45.6,45.63,16948.0,43.3882,43.4072,43.3312,43.3597,16948.0
2019-05-24 11:00:00,45.68,45.77,45.68,45.74,10530.0,43.4072,43.4927,43.4072,43.4642,10530.0
2019-05-24 11:05:00,45.74,45.84,45.72,45.72,15984.0,43.4642,43.5593,43.4452,43.4452,15984.0
2019-05-24 11:10:00,45.77,45.77,45.67,45.7,5600.0,43.4927,43.4927,43.3977,43.4262,5600.0
2019-05-24 11:15:00,45.7,45.72,45.65,45.68,14584.0,43.4262,43.4452,43.3787,43.4072,14584.0
2019-05-24 11:20:00,45.66,45.81,45.66,45.81,9700.0,43.3882,43.5308,43.3882,43.5308,9700.0
2019-05-24 11:25:00,45.77,45.79,45.73,45.77,12426.0,43.4927,43.5118,43.4547,43.4927,12426.0
2019-05-24 11:30:00,45.82,45.87,45.81,45.87,18676.0,43.5403,43.5878,43.5308,43.5878,18676.0
2019-05-24 11:35:00,45.88,45.96,45.87,45.92,12498.0,43.5973,43.6733,43.5878,43.6353,12498.0
2019-05-24 11:40:00,45.9,45.96,45.9,45.91,7900.0,43.6163,43.6733,43.6163,43.6258,7900.0
2019-05-24 11:45:00,45.97,45.97,45.94,45.94,2640.0,43.6828,43.6828,43.6543,43.6543,2640.0
2019-05-24 11:50:00,45.95,45.98,45.95,45.96,6002.0,43.6638,43.6923,43.6638,43.6733,6002.0
2019-05-24 11:55:00,45.92,45.96,45.9,45.91,7406.0,43.6353,43.6733,43.6163,43.6258,7406.0
2019-05-24 12:00:00,45.87,45.97,45.87,45.97,5940.0,43.5878,43.6828,43.5878,43.6828,5940.0
2019-05-24 12:05:00,45.96,45.96,45.92,45.92,2600.0,43.6733,43.6733,43.6353,43.6353,2600.0
2019-05-24 12:10:00,45.87,45.87,45.76,45.83,38532.0,43.5878,43.5878,43.4832,43.5498,38532.0
2019-05-24 12:15:00,45.8,45.82,45.77,45.82,3700.0,43.5213,43.5403,43.4927,43.5403,3700.0
2019-05-24 12:20:00,45.88,45.91,45.86,45.9,4640.0,43.5973,43.6258,43.5783,43.6163,4640.0
2019-05-24 12:25:00,45.91,45.95,45.89,45.95,820.0,43.6258,43.6638,43.6068,43.6638,820.0
2019-05-24 12:30:00,45.97,46.12,45.97,46.09,10400.0,43.6828,43.8253,43.6828,43.7968,10400.0
2019-05-24 12:35:00,46.11,46.18,46.09,46.18,7060.0,43.8158,43.8823,43.7968,43.8823,7060.0
2019-05-24 12:40:00,46.18,46.21,46.13,46.2,4908.0,43.8823,43.9109,43.8348,43.9014,4908.0
2019-05-24 12:45:00,46.19,46.2,46.13,46.13,2100.0,43.8919,43.9014,43.8348,43.8348,2100.0
2019-05-24 12:50:00,46.13,46.13,46.12,46.12,1900.0,43.8348,43.8348,43.8253,43.8253,1900.0
2019-05-24 12:55:00,46.18,46.25,46.17,46.25,19154.0,43.8823,43.9489,43.8728,43.9489,19154.0
2019-05-24 13:00:00,46.27,46.31,46.21,46.21,9900.0,43.9679,44.0059,43.9109,43.9109,9900.0
2019-05-24 13:05:00,46.2,46.24,46.19,46.21,6950.0,43.9014,43.9394,43.8919,43.9109,6950.0
2019-05-24 13:10:00,46.16,46.16,46.1,46.13,6400.0,43.8633,43.8633,43.8063,43.8348,6400.0
2019-05-24 13:15:00,46.15,46.16,46.09,46.09,3660.0,43.8538,43.8633,43.7968,43.7968,3660.0
2019-05-24 13:20:00,46.13,46.13,46.13,46.13,2200.0,43.8348,43.8348,43.8348,43.8348,2200.0
2019-05-24 13:25:00,46.1,46.1,46.02,46.03,3450.0,43.8063,43.8063,43.7303,43.7398,3450.0
2019-05-24 13:30:00,46.09,46.09,46.04,46.07,2400.0,43.7968,43.7968,43.7493,43.7778,2400.0
2019-05-24 13:35:00,46.08,46.11,46.08,46.11,2338.0,43.7873,43.8158,43.7873,43.8158,2338.0
2019-05-24 13:40:00,46.11,46.16,46.1,46.16,3952.0,43.8158,43.8633,43.8063,43.8633,3952.0
2019-05-24 13:45:00,46.17,46.18,46.14,46.15,800.0,43.8728,43.8823,43.8443,43.8538,800.0
2019-05-24 13:50:00,46.15,46.24,46.15,46.22,6000.0,43.8538,43.9394,43.8538,43.9204,6000.0
2019-05-24 13:55:00,46.18,46.18,46.1,46.11,4124.0,43.8823,43.8823,43.8063,43.8158,4124.0
2019-05-24 14:00:00,46.1,46.1,46.07,46.09,2600.0,43.8063,43.8063,43.7778,43.7968,2600.0
2019-05-24 14:05:00,46.06,46.06,45.96,46.02,11800.0,43.7683,43.7683,43.6733,43.7303,11800.0
2019-05-24 14:10:00,46.01,46.02,45.97,45.97,3100.0,43.7208,43.7303,43.6828,43.6828,3100.0
2019-05-24 14:15:00,45.92,46.02,45.92,46.01,17400.0,43.6353,43.7303,43.6353,43.7208,17400.0
2019-05-24 14:20:00,46.02,46.05,46.0,46.05,10196.0,43.7303,43.7588,43.7113,43.7588,10196.0
2019-05-24 14:25:00,46.08,46.08,46.02,46.04,2702.0,43.7873,43.7873,43.7303,43.7493,2702.0
2019-05-24 14:30:00,46.06,46.06,46.01,46.02,1800.0,43.7683,43.7683,43.7208,43.7303,1800.0
2019-05-24 14:35:00,46.02,46.13,46.02,46.13,13200.0,43.7303,43.8348,43.7303,43.8348,13200.0
2019-05-24 14:40:00,46.15,46.17,46.15,46.17,2160.0,43.8538,43.8728,43.8538,43.8728,2160.0
2019-05-24 14:45:00,46.17,46.18,46.06,46.06,2110.0,43.8728,43.8823,43.7683,43.7683,2110.0
2019-05-24 14:50:00,46.1,46.1,46.08,46.1,5398.0,43.8063,43.8063,43.7873,43.8063,5398.0
2019-05-24 14:55:00,46.1,46.12,46.1,46.1,2180.0,43.8063,43.8253,43.8063,43.8063,2180.0
2019-05-24 15:00:00,46.11,46.17,46.09,46.17,7884.0,43.8158,43.8728,43.7968,43.8728,7884.0
2019-05-24 15:05:00,46.16,46.2,46.13,46.2,11000.0,43.8633,43.9014,43.8348,43.9014,11000.0
2019-05-24 15:10:00,46.19,46.22,46.19,46.22,2882.0,43.8919,43.9204,43.8919,43.9204,2882.0
2019-05-24 15:15:00,46.19,46.19,46.13,46.13,6366.0,43.8919,43.8919,43.8348,43.8348,6366.0
2019-05-24 15:20:00,46.17,46.22,46.15,46.22,1700.0,43.8728,43.9204,43.8538,43.9204,1700.0
2019-05-24 15:25:00,46.21,46.23,46.18,46.21,6416.0,43.9109,43.9299,43.8823,43.9109,6416.0
2019-05-24 15:30:00,46.2,46.2,46.15,46.16,5600.0,43.9014,43.9014,43.8538,43.8633,5600.0
2019-05-24 15:35:00,46.19,46.21,46.15,46.16,3300.0,43.8919,43.9109,43.8538,43.8633,3300.0
2019-05-24 15:40:00,46.18,46.18,46.15,46.18,6200.0,43.8823,43.8823,43.8538,43.8823,6200.0
2019-05-24 15:45:00,46.18,46.2,46.13,46.18,32000.0,43.8823,43.9014,43.8348,43.8823,32000.0
2019-05-24 15:50:00,46.19,46.22,46.13,46.2,44122.0,43.8919,43.9204,43.8348,43.9014,44122.0
2019-05-24 15:55:00,46.19,46.22,46.02,46.05,62064.0,43.8919,43.9204,43.7303,43.7588,62064.0
2019-05-28 09:30:00,46.26,46.57,46.24,46.53,48052.0,43.9584,44.2529,43.9394,44.2149,48052.0
2019-05-28 09:35:00,46.56,46.71,46.56,46.62,30902.0,44.2434,44.386,44.2434,44.3005,30902.0
2019-05-28 09:40:00,46.68,46.77,46.67,46.68,14006.0,44.3575,44.443,44.348,44.3575,14006.0
2019-05-28 09:45:00,46.7,46.77,46.7,46.73,33062.0,44.3765,44.443,44.3765,44.405,33062.0
2019-05-28 09:50:00,46.72,46.75,46.68,46.75,5190.0,44.3955,44.424,44.3575,44.424,5190.0
2019-05-28 09:55:00,46.68,46.68,46.67,46.68,1000.0,44.3575,44.3575,44.348,44.3575,1000.0
2019-05-28 10:00:00,46.68,46.7,46.6,46.66,20982.0,44.3575,44.3765,44.2815,44.3385,20982.0
2019-05-28 10:05:00,46.66,46.71,46.57,46.57,66030.0,44.3385,44.386,44.2529,44.2529,66030.0
2019-05-28 10:10:00,46.55,46.58,46.48,46.51,23722.0,44.2339,44.2624,44.1674,44.1959,23722.0
2019-05-28 10:15:00,46.52,46.53,46.36,46.43,21872.0,44.2054,44.2149,44.0534,44.1199,21872.0
2019-05-28 10:20:00,46.4,46.46,46.38,46.38,2120.0,44.0914,44.1484,44.0724,44.0724,2120.0
2019-05-28 10:25:00,46.42,46.43,46.38,46.41,1200.0,44.1104,44.1199,44.0724,44.1009,1200.0
2019-05-28 10:30:00,46.45,46.47,46.24,46.25,9600.0,44.1389,44.1579,43.9394,43.9489,9600.0
2019-05-28 10:35:00,46.26,46.31,46.17,46.17,18974.0,43.9584,44.0059,43.8728,43.8728,18974.0
2019-05-28 10:40:00,46.22,46.29,46.22,46.24,10296.0,43.9204,43.9869,43.9204,43.9394,10296.0
2019-05-28 10:45:00,46.19,46.28,46.17,46.23,33032.0,43.8919,43.9774,43.8728,43.9299,33032.0
2019-05-28 10:50:00,46.23,46.24,46.15,46.2,12506.0,43.9299,43.9394,43.8538,43.9014,12506.0
2019-05-28 10:55:00,46.13,46.27,46.11,46.2,25416.0,43.8348,43.9679,43.8158,43.9014,25416.0
2019-05-28 11:00:00,46.18,46.38,46.18,46.33,27576.0,43.8823,44.0724,43.8823,44.0249,27576.0
2019-05-28 11:05:00,46.35,46.38,46.34,46.34,4678.0,44.0439,44.0724,44.0344,44.0344,4678.0
2019-05-28 11:10:00,46.43,46.43,46.43,46.43,2348.0,44.1199,44.1199,44.1199,44.1199,2348.0
2019-05-28 11:15:00,46.43,46.44,46.37,46.41,17088.0,44.1199,44.1294,44.0629,44.1009,17088.0
2019-05-28 11:20:00,46.37,46.37,46.26,46.26,3464.0,44.0629,44.0629,43.9584,43.9584,3464.0
2019-05-28 11:25:00,46.26,46.26,46.12,46.12,17858.0,43.9584,43.9584,43.8253,43.8253,17858.0
2019-05-28 11:30:00,46.1,46.1,45.97,46.06,23574.0,43.8063,43.8063,43.6828,43.7683,23574.0
2019-05-28 11:35:00,46.04,46.1,46.04,46.09,8308.0,43.7493,43.8063,43.7493,43.7968,8308.0
2019-05-28 11:40:00,46.13,46.24,46.13,46.2,13932.0,43.8348,43.9394,43.8348,43.9014,13932.0
2019-05-28 11:45:00,46.22,46.22,46.17,46.18,1416.0,43.9204,43.9204,43.8728,43.8823,1416.0
2019-05-28 11:50:00,46.08,46.1,46.06,46.06,5400.0,43.7873,43.8063,43.7683,43.7683,5400.0
2019-05-28 11:55:00,46.15,46.23,46.15,46.23,1600.0,43.8538,43.9299,43.8538,43.9299,1600.0
2019-05-28 12:00:00,46.22,46.27,46.19,46.24,11060.0,43.9204,43.9679,43.8919,43.9394,11060.0
2019-05-28 12:05:00,46.27,46.29,46.27,46.28,1728.0,43.9679,43.9869,43.9679,43.9774,1728.0
2019-05-28 12:10:00,46.23,46.24,46.2,46.23,1200.0,43.9299,43.9394,43.9014,43.9299,1200.0
2019-05-28 12:15:00,46.2,46.2,46.2,46.2,2000.0,43.9014,43.9014,43.9014,43.9014,2000.0
2019-05-28 12:20:00,46.25,46.33,46.25,46.33,2912.0,43.9489,44.0249,43.9489,44.0249,2912.0
2019-05-28 12:25:00,46.34,46.34,46.27,46.29,2800.0,44.0344,44.0344,43.9679,43.9869,2800.0
2019-05-28 12:30:00,46.33,46.33,46.33,46.33,2000.0,44.0249,44.0249,44.0249,44.0249,2000.0
2019-05-28 12:35:00,46.27,46.27,46.26,46.27,600.0,43.9679,43.9679,43.9584,43.9679,600.0
2019-05-28 12:40:00,46.28,46.28,46.2,46.2,4600.0,43.9774,43.9774,43.9014,43.9014,4600.0
2019-05-28 12:45:00,46.21,46.27,46.21,46.26,3800.0,43.9109,43.9679,43.9109,43.9584,3800.0
2019-05-28 12:50:00,46.23,46.24,46.23,46.23,3600.0,43.9299,43.9394,43.9299,43.9299,3600.0
2019-05-28 12:55:00,46.16,46.16,46.15,46.15,2600.0,43.8633,43.8633,43.8538,43.8538,2600.0
2019-05-28 13:00:00,46.21,46.21,46.16,46.16,400.0,43.9109,43.9109,43.8633,43.8633,400.0
2019-05-28 13:05:00,46.15,46.15,46.1,46.1,800.0,43.8538,43.8538,43.8063,43.8063,800.0
2019-05-28 13:10:00,46.14,46.14,46.08,46.08,7578.0,43.8443,43.8443,43.7873,43.7873,7578.0
2019-05-28 13:15:00,46.09,46.09,46.08,46.09,600.0,43.7968,43.7968,43.7873,43.7968,600.0
2019-05-28 13:20:00,46.1,46.11,46.1,46.1,1600.0,43.8063,43.8158,43.8063,43.8063,1600.0
2019-05-28 13:25:00,46.06,46.08,46.04,46.08,3000.0,43.7683,43.7873,43.7493,43.7873,3000.0
2019-05-28 13:30:00,46.08,46.1,46.08,46.1,6400.0,43.7873,43.8063,43.7873,43.8063,6400.0
2019-05-28 13:35:00,46.08,46.14,46.07,46.09,3760.0,43.7873,43.8443,43.7778,43.7968,3760.0
2019-05-28 13:40:00,46.1,46.13,46.1,46.12,700.0,43.8063,43.8348,43.8063,43.8253,700.0
2019-05-28 13:45:00,46.15,46.16,46.15,46.16,50680.0,43.8538,43.8633,43.8538,43.8633,50680.0
2019-05-28 13:50:00,46.09,46.12,46.07,46.07,2640.0,43.7968,43.8253,43.7778,43.7778,2640.0
2019-05-28 13:55:00,46.1,46.1,46.05,46.06,6018.0,43.8063,43.8063,43.7588,43.7683,6018.0
2019-05-28 14:00:00,46.04,46.04,45.92,45.92,10346.0,43.7493,43.7493,43.6353,43.6353,10346.0
2019-05-28 14:05:00,45.92,45.93,45.9,45.92,6400.0,43.6353,43.6448,43.6163,43.6353,6400.0
2019-05-28 14:10:00,45.91,45.91,45.81,45.82,19064.0,43.6258,43.6258,43.5308,43.5403,19064.0
2019-05-28 14:15:00,45.83,45.87,45.83,45.83,8384.0,43.5498,43.5878,43.5498,43.5498,8384.0
2019-05-28 14:20:00,45.81,45.81,45.75,45.78,2300.0,43.5308,43.5308,43.4737,43.5022,2300.0
2019-05-28 14:25:00,45.74,45.75,45.72,45.73,8500.0,43.4642,43.4737,43.4452,43.4547,8500.0
2019-05-28 14:30:00,45.7,45.82,45.67,45.82,10306.0,43.4262,43.5403,43.3977,43.5403,10306.0
2019-05-28 14:35:00,45.8,45.8,45.77,45.79,5080.0,43.5213,43.5213,43.4927,43.5118,5080.0
2019-05-28 14:40:00,45.73,45.73,45.63,45.65,4956.0,43.4547,43.4547,43.3597,43.3787,4956.0
2019-05-28 14:45:00,45.66,45.69,45.63,45.66,11000.0,43.3882,43.4167,43.3597,43.3882,11000.0
2019-05-28 14:50:00,45.65,45.66,45.58,45.59,16440.0,43.3787,43.3882,43.3122,43.3217,16440.0
2019-05-28 14:55:00,45.55,45.62,45.55,45.62,13400.0,43.2837,43.3502,43.2837,43.3502,13400.0
2019-05-28 15:00:00,45.58,45.58,45.49,45.49,25832.0,43.3122,43.3122,43.2267,43.2267,25832.0
2019-05-28 15:05:00,45.48,45.58,45.48,45.54,17452.0,43.2172,43.3122,43.2172,43.2742,17452.0
2019-05-28 15:10:00,45.49,45.49,45.38,45.43,25286.0,43.2267,43.2267,43.1222,43.1697,25286.0
2019-05-28 15:15:00,45.44,45.52,45.44,45.51,12990.0,43.1792,43.2552,43.1792,43.2457,12990.0
2019-05-28 15:20:00,45.5,45.5,45.37,45.48,21722.0,43.2362,43.2362,43.1126,43.2172,21722.0
2019-05-28 15:25:00,45.45,45.5,45.32,45.32,18714.0,43.1887,43.2362,43.0651,43.0651,18714.0
2019-05-28 15:30:00,45.34,45.38,45.2,45.2,36486.0,43.0841,43.1222,42.9511,42.9511,36486.0
2019-05-28 15:35:00,45.17,45.19,45.04,45.1,25642.0,42.9226,42.9416,42.7991,42.8561,25642.0
2019-05-28 15:40:00,45.05,45.05,44.94,44.98,39306.0,42.8086,42.8086,42.704,42.7421,39306.0
2019-05-28 15:45:00,44.97,45.07,44.97,44.99,46902.0,42.7326,42.8276,42.7326,42.7516,46902.0
2019-05-28 15:50:00,44.97,45.13,44.97,45.12,39286.0,42.7326,42.8846,42.7326,42.8751,39286.0
2019-05-28 15:55:00,45.06,45.07,44.77,44.77,29986.0,42.8181,42.8276,42.5425,42.5425,29986.0
2019-05-29 09:30:00,44.02,44.02,43.65,43.99,160174.0,41.8298,41.8298,41.4782,41.8013,160174.0
2019-05-29 09:35:00,43.99,43.99,43.75,43.75,37798.0,41.8013,41.8013,41.5733,41.5733,37798.0
2019-05-29 09:40:00,43.71,43.9,43.7,43.88,24980.0,41.5352,41.7158,41.5257,41.6968,24980.0
2019-05-29 09:45:00,43.84,43.94,43.74,43.74,22682.0,41.6588,41.7538,41.5637,41.5637,22682.0
2019-05-29 09:50:00,43.7,43.7,43.56,43.59,24634.0,41.5257,41.5257,41.3927,41.4212,24634.0
2019-05-29 09:55:00,43.6,43.72,43.6,43.72,16528.0,41.4307,41.5447,41.4307,41.5447,16528.0
2019-05-29 10:00:00,43.7,43.74,43.64,43.68,21154.0,41.5257,41.5637,41.4687,41.5067,21154.0
2019-05-29 10:05:00,43.72,43.8,43.62,43.68,30848.0,41.5447,41.6208,41.4497,41.5067,30848.0
2019-05-29 10:10:00,43.74,43.86,43.69,43.86,15868.0,41.5637,41.6778,41.5162,41.6778,15868.0
2019-05-29 10:15:00,43.87,44.03,43.86,44.0,37744.0,41.6873,41.8393,41.6778,41.8108,37744.0
2019-05-29 10:20:00,44.02,44.05,43.92,43.92,14180.0,41.8298,41.8583,41.7348,41.7348,14180.0
2019-05-29 10:25:00,44.02,44.05,43.94,44.04,14434.0,41.8298,41.8583,41.7538,41.8488,14434.0
2019-05-29 10:30:00,44.04,44.1,44.02,44.08,8000.0,41.8488,41.9058,41.8298,41.8868,8000.0
2019-05-29 10:35:00,44.06,44.06,43.88,43.96,10900.0,41.8678,41.8678,41.6968,41.7728,10900.0
2019-05-29 10:40:00,43.91,43.91,43.79,43.79,16912.0,41.7253,41.7253,41.6113,41.6113,16912.0
2019-05-29 10:45:00,43.77,43.77,43.66,43.69,10940.0,41.5923,41.5923,41.4877,41.5162,10940.0
2019-05-29 10:50:00,43.73,43.74,43.62,43.71,23152.0,41.5542,41.5637,41.4497,41.5352,23152.0
2019-05-29 10:55:00,43.71,43.73,43.63,43.63,15930.0,41.5352,41.5542,41.4592,41.4592,15930.0
2019-05-29 11:00:00,43.64,43.8,43.56,43.77,38124.0,41.4687,41.6208,41.3927,41.5923,38124.0
2019-05-29 11:05:00,43.73,43.92,43.71,43.86,18698.0,41.5542,41.7348,41.5352,41.6778,18698.0
2019-05-29 11:10:00,43.85,43.85,43.57,43.57,19156.0,41.6683,41.6683,41.4022,41.4022,19156.0
2019-05-29 11:15:00,43.57,43.62,43.52,43.62,27992.0,41.4022,41.4497,41.3547,41.4497,27992.0
2019-05-29 11:20:00,43.55,43.55,43.27,43.29,87774.0,41.3832,41.3832,41.1171,41.1361,87774.0
2019-05-29 11:25:00,43.31,43.37,43.24,43.27,27686.0,41.1551,41.2122,41.0886,41.1171,27686.0
2019-05-29 11:30:00,43.31,43.34,43.19,43.3,43632.0,41.1551,41.1837,41.0411,41.1456,43632.0
2019-05-29 11:35:00,43.32,43.32,43.03,43.03,44992.0,41.1646,41.1646,40.8891,40.8891,44992.0
2019-05-29 11:40:00,43.02,43.06,42.81,42.9,113570.0,40.8796,40.9176,40.68,40.7655,113570.0
2019-05-29 11:45:00,42.89,42.94,42.87,42.92,51196.0,40.756,40.8036,40.737,40.7845,51196.0
2019-05-29 11:50:00,42.88,42.91,42.65,42.7,53458.0,40.7465,40.775,40.528,40.5755,53458.0
2019-05-29 11:55:00,42.7,42.82,42.7,42.82,21552.0,40.5755,40.6895,40.5755,40.6895,21552.0
2019-05-29 12:00:00,42.77,42.91,42.75,42.91,34262.0,40.642,40.775,40.623,40.775,34262.0
2019-05-29 12:05:00,42.9,43.06,42.87,43.04,48132.0,40.7655,40.9176,40.737,40.8986,48132.0
2019-05-29 12:10:00,43.01,43.02,42.96,43.0,14284.0,40.8701,40.8796,40.8226,40.8606,14284.0
2019-05-29 12:15:00,43.04,43.08,42.95,43.07,18760.0,40.8986,40.9366,40.8131,40.9271,18760.0
2019-05-29 12:20:00,43.05,43.06,42.96,43.03,5178.0,40.9081,40.9176,40.8226,40.8891,5178.0
2019-05-29 12:25:00,43.08,43.24,43.07,43.15,21680.0,40.9366,41.0886,40.9271,41.0031,21680.0
2019-05-29 12:30:00,43.16,43.22,43.12,43.2,24028.0,41.0126,41.0696,40.9746,41.0506,24028.0
2019-05-29 12:35:00,43.24,43.25,43.13,43.2,12598.0,41.0886,41.0981,40.9841,41.0506,12598.0
2019-05-29 12:40:00,43.17,43.23,43.13,43.23,12620.0,41.0221,41.0791,40.9841,41.0791,12620.0
2019-05-29 12:45:00,43.21,43.24,43.15,43.17,9660.0,41.0601,41.0886,41.0031,41.0221,9660.0
2019-05-29 12:50:00,43.18,43.18,43.08,43.14,14140.0,41.0316,41.0316,40.9366,40.9936,14140.0
2019-05-29 12:55:00,43.07,43.07,42.99,42.99,6380.0,40.9271,40.9271,40.8511,40.8511,6380.0
2019-05-29 13:00:00,42.95,43.02,42.94,42.99,9600.0,40.8131,40.8796,40.8036,40.8511,9600.0
2019-05-29 13:05:00,42.97,43.43,42.97,43.43,24210.0,40.8321,41.2692,40.8321,41.2692,24210.0
2019-05-29 13:10:00,43.45,43.53,43.34,43.35,32538.0,41.2882,41.3642,41.1837,41.1932,32538.0
2019-05-29 13:15:00,43.31,43.33,43.25,43.27,16204.0,41.1551,41.1741,41.0981,41.1171,16204.0
2019-05-29 13:20:00,43.26,43.4,43.2,43.37,23936.0,41.1076,41.2407,41.0506,41.2122,23936.0
2019-05-29 13:25:00,43.4,43.41,43.34,43.34,6000.0,41.2407,41.2502,41.1837,41.1837,6000.0
2019-05-29 13:30:00,43.35,43.46,43.35,43.46,8212.0,41.1932,41.2977,41.1932,41.2977,8212.0
2019-05-29 13:35:00,43.45,43.47,43.37,43.44,10560.0,41.2882,41.3072,41.2122,41.2787,10560.0
2019-05-29 13:40:00,43.46,43.46,43.35,43.35,4772.0,41.2977,41.2977,41.1932,41.1932,4772.0
2019-05-29 13:45:00,43.35,43.46,43.34,43.46,4400.0,41.1932,41.2977,41.1837,41.2977,4400.0
2019-05-29 13:50:00,43.49,43.54,43.38,43.38,5480.0,41.3262,41.3737,41.2217,41.2217,5480.0
2019-05-29 13:55:00,43.43,43.44,43.38,43.4,6700.0,41.2692,41.2787,41.2217,41.2407,6700.0
2019-05-29 14:00:00,43.42,43.46,43.41,43.43,12350.0,41.2597,41.2977,41.2502,41.2692,12350.0
2019-05-29 14:05:00,43.39,43.45,43.39,43.42,2900.0,41.2312,41.2882,41.2312,41.2597,2900.0
2019-05-29 14:10:00,43.32,43.37,43.27,43.27,6800.0,41.1646,41.2122,41.1171,41.1171,6800.0
2019-05-29 14:15:00,43.33,43.33,43.27,43.31,3260.0,41.1741,41.1741,41.1171,41.1551,3260.0
2019-05-29 14:20:00,43.29,43.35,43.28,43.3,12220.0,41.1361,41.1932,41.1266,41.1456,12220.0
2019-05-29 14:25:00,43.29,43.38,43.25,43.38,6076.0,41.1361,41.2217,41.0981,41.2217,6076.0
2019-05-29 14:30:00,43.35,43.36,43.22,43.23,4858.0,41.1932,41.2027,41.0696,41.0791,4858.0
2019-05-29 14:35:00,43.24,43.24,43.08,43.13,26190.0,41.0886,41.0886,40.9366,40.9841,26190.0
2019-05-29 14:40:00,43.06,43.07,42.99,43.0,9090.0,40.9176,40.9271,40.8511,40.8606,9090.0
2019-05-29 14:45:00,43.01,43.05,43.0,43.05,9854.0,40.8701,40.9081,40.8606,40.9081,9854.0
2019-05-29 14:50:00,43.01,43.01,42.94,42.97,14734.0,40.8701,40.8701,40.8036,40.8321,14734.0
2019-05-29 14:55:00,42.93,43.05,42.93,43.05,7100.0,40.794,40.9081,40.794,40.9081,7100.0
2019-05-29 15:00:00,43.02,43.02,42.87,42.89,17164.0,40.8796,40.8796,40.737,40.756,17164.0
2019-05-29 15:05:00,42.88,43.02,42.85,43.02,15980.0,40.7465,40.8796,40.718,40.8796,15980.0
2019-05-29 15:10:00,42.98,43.1,42.95,43.09,17952.0,40.8416,40.9556,40.8131,40.9461,17952.0
2019-05-29 15:15:00,43.12,43.12,43.02,43.02,4400.0,40.9746,40.9746,40.8796,40.8796,4400.0
2019-05-29 15:20:00,43.01,43.21,43.01,43.2,7054.0,40.8701,41.0601,40.8701,41.0506,7054.0
2019-05-29 15:25:00,43.19,43.3,43.16,43.28,6920.0,41.0411,41.1456,41.0126,41.1266,6920.0
2019-05-29 15:30:00,43.3,43.6,43.24,43.6,12126.0,41.1456,41.4307,41.0886,41.4307,12126.0
2019-05-29 15:35:00,43.6,43.72,43.6,43.69,34428.0,41.4307,41.5447,41.4307,41.5162,34428.0
2019-05-29 15:40:00,43.75,43.79,43.71,43.71,21094.0,41.5733,41.6113,41.5352,41.5352,21094.0
2019-05-29 15:45:00,43.69,43.69,43.56,43.63,25944.0,41.5162,41.5162,41.3927,41.4592,25944.0
2019-05-29 15:50:00,43.56,43.56,43.42,43.55,18084.0,41.3927,41.3927,41.2597,41.3832,18084.0
2019-05-29 15:55:00,43.57,43.76,43.57,43.63,66244.0,41.4022,41.5828,41.4022,41.4592,66244.0
2019-05-30 09:30:00,43.84,43.96,43.75,43.89,49648.0,41.6588,41.7728,41.5733,41.7063,49648.0
2019-05-30 09:35:00,43.87,44.01,43.87,43.97,53700.0,41.6873,41.8203,41.6873,41.7823,53700.0
2019-05-30 09:40:00,43.96,44.03,43.92,43.99,32080.0,41.7728,41.8393,41.7348,41.8013,32080.0
2019-05-30 09:45:00,43.94,44.05,43.94,44.04,14100.0,41.7538,41.8583,41.7538,41.8488,14100.0
2019-05-30 09:50:00,43.99,44.06,43.99,44.05,24454.0,41.8013,41.8678,41.8013,41.8583,24454.0
2019-05-30 09:55:00,44.06,44.07,43.98,44.01,21426.0,41.8678,41.8773,41.7918,41.8203,21426.0
2019-05-30 10:00:00,44.0,44.09,43.96,44.08,15100.0,41.8108,41.8963,41.7728,41.8868,15100.0
2019-05-30 10:05:00,44.09,44.09,43.89,43.89,24220.0,41.8963,41.8963,41.7063,41.7063,24220.0
2019-05-30 10:10:00,43.96,44.01,43.94,43.99,79026.0,41.7728,41.8203,41.7538,41.8013,79026.0
2019-05-30 10:15:00,44.0,44.01,43.95,43.96,6000.0,41.8108,41.8203,41.7633,41.7728,6000.0
2019-05-30 10:20:00,43.99,44.03,43.95,43.97,7260.0,41.8013,41.8393,41.7633,41.7823,7260.0
2019-05-30 10:25:00,43.97,44.0,43.95,43.95,18382.0,41.7823,41.8108,41.7633,41.7633,18382.0
2019-05-30 10:30:00,44.0,44.08,44.0,44.07,7514.0,41.8108,41.8868,41.8108,41.8773,7514.0
2019-05-30 10:35:00,44.08,44.1,43.99,43.99,21420.0,41.8868,41.9058,41.8013,41.8013,21420.0
2019-05-30 10:40:00,43.94,44.01,43.94,43.94,4530.0,41.7538,41.8203,41.7538,41.7538,4530.0
2019-05-30 10:45:00,43.93,43.95,43.83,43.85,16190.0,41.7443,41.7633,41.6493,41.6683,16190.0
2019-05-30 10:50:00,43.85,43.88,43.58,43.6,42236.0,41.6683,41.6968,41.4117,41.4307,42236.0
2019-05-30 10:55:00,43.62,43.68,43.6,43.67,21860.0,41.4497,41.5067,41.4307,41.4972,21860.0
2019-05-30 11:00:00,43.65,43.7,43.48,43.59,17684.0,41.4782,41.5257,41.3167,41.4212,17684.0
2019-05-30 11:05:00,43.6,43.65,43.52,43.65,13140.0,41.4307,41.4782,41.3547,41.4782,13140.0
2019-05-30 11:10:00,43.66,43.74,43.63,43.74,10166.0,41.4877,41.5637,41.4592,41.5637,10166.0
2019-05-30 11:15:00,43.77,43.77,43.72,43.72,8670.0,41.5923,41.5923,41.5447,41.5447,8670.0
2019-05-30 11:20:00,43.71,43.73,43.62,43.63,17270.0,41.5352,41.5542,41.4497,41.4592,17270.0
2019-05-30 11:25:00,43.65,43.75,43.65,43.71,6270.0,41.4782,41.5733,41.4782,41.5352,6270.0
2019-05-30 11:30:00,43.73,43.76,43.53,43.56,24518.0,41.5542,41.5828,41.3642,41.3927,24518.0
2019-05-30 11:35:00,43.57,43.65,43.57,43.62,5520.0,41.4022,41.4782,41.4022,41.4497,5520.0
2019-05-30 11:40:00,43.63,43.68,43.52,43.52,9950.0,41.4592,41.5067,41.3547,41.3547,9950.0
2019-05-30 11:45:00,43.5,43.6,43.5,43.6,11462.0,41.3357,41.4307,41.3357,41.4307,11462.0
2019-05-30 11:50:00,43.5,43.52,43.45,43.52,20340.0,41.3357,41.3547,41.2882,41.3547,20340.0
2019-05-30 11:55:00,43.49,43.66,43.49,43.65,13692.0,41.3262,41.4877,41.3262,41.4782,13692.0
2019-05-30 12:00:00,43.67,43.68,43.6,43.68,26400.0,41.4972,41.5067,41.4307,41.5067,26400.0
2019-05-30 12:05:00,43.68,43.69,43.61,43.61,18800.0,41.5067,41.5162,41.4402,41.4402,18800.0
2019-05-30 12:10:00,43.63,43.73,43.63,43.7,11356.0,41.4592,41.5542,41.4592,41.5257,11356.0
2019-05-30 12:15:00,43.72,43.79,43.68,43.74,22072.0,41.5447,41.6113,41.5067,41.5637,22072.0
2019-05-30 12:20:00,43.71,43.85,43.68,43.85,23602.0,41.5352,41.6683,41.5067,41.6683,23602.0
2019-05-30 12:25:00,43.82,43.83,43.76,43.76,11626.0,41.6398,41.6493,41.5828,41.5828,11626.0
2019-05-30 12:30:00,43.73,43.76,43.69,43.74,20668.0,41.5542,41.5828,41.5162,41.5637,20668.0
2019-05-30 12:35:00,43.75,43.94,43.75,43.91,13320.0,41.5733,41.7538,41.5733,41.7253,13320.0
2019-05-30 12:40:00,43.92,43.99,43.92,43.99,12140.0,41.7348,41.8013,41.7348,41.8013,12140.0
2019-05-30 12:45:00,44.01,44.03,43.96,44.03,3620.0,41.8203,41.8393,41.7728,41.8393,3620.0
2019-05-30 12:50:00,44.05,44.08,44.02,44.02,1408.0,41.8583,41.8868,41.8298,41.8298,1408.0
2019-05-30 12:55:00,44.0,44.0,43.93,43.93,3400.0,41.8108,41.8108,41.7443,41.7443,3400.0
2019-05-30 13:00:00,43.95,43.99,43.95,43.99,1218.0,41.7633,41.8013,41.7633,41.8013,1218.0
2019-05-30 13:05:00,43.92,43.93,43.91,43.92,2200.0,41.7348,41.7443,41.7253,41.7348,2200.0
2019-05-30 13:10:00,43.95,43.95,43.92,43.94,4380.0,41.7633,41.7633,41.7348,41.7538,4380.0
2019-05-30 13:15:00,43.95,43.95,43.87,43.87,4280.0,41.7633,41.7633,41.6873,41.6873,4280.0
2019-05-30 13:20:00,43.88,43.91,43.81,43.85,2800.0,41.6968,41.7253,41.6303,41.6683,2800.0
2019-05-30 13:25:00,43.83,43.83,43.77,43.77,4040.0,41.6493,41.6493,41.5923,41.5923,4040.0
2019-05-30 13:30:00,43.81,43.81,43.7,43.7,5702.0,41.6303,41.6303,41.5257,41.5257,5702.0
2019-05-30 13:35:00,43.72,43.73,43.63,43.73,7198.0,41.5447,41.5542,41.4592,41.5542,7198.0
2019-05-30 13:40:00,43.71,43.71,43.68,43.69,3248.0,41.5352,41.5352,41.5067,41.5162,3248.0
2019-05-30 13:45:00,43.66,43.7,43.65,43.7,12200.0,41.4877,41.5257,41.4782,41.5257,12200.0
2019-05-30 13:50:00,43.7,43.73,43.69,43.69,2200.0,41.5257,41.5542,41.5162,41.5162,2200.0
2019-05-30 13:55:00,43.7,43.74,43.7,43.74,3700.0,41.5257,41.5637,41.5257,41.5637,3700.0
2019-05-30 14:00:00,43.77,43.85,43.77,43.82,9520.0,41.5923,41.6683,41.5923,41.6398,9520.0
2019-05-30 14:05:00,43.76,43.77,43.72,43.72,10556.0,41.5828,41.5923,41.5447,41.5447,10556.0
2019-05-30 14:10:00,43.74,43.76,43.71,43.72,5638.0,41.5637,41.5828,41.5352,41.5447,5638.0
2019-05-30 14:15:00,43.66,43.71,43.66,43.7,3200.0,41.4877,41.5352,41.4877,41.5257,3200.0
2019-05-30 14:20:00,43.7,43.71,43.57,43.58,26200.0,41.5257,41.5352,41.4022,41.4117,26200.0
2019-05-30 14:25:00,43.54,43.6,43.54,43.58,6762.0,41.3737,41.4307,41.3737,41.4117,6762.0
2019-05-30 14:30:00,43.55,43.55,43.49,43.55,10200.0,41.3832,41.3832,41.3262,41.3832,10200.0
2019-05-30 14:35:00,43.5,43.5,43.32,43.32,5398.0,41.3357,41.3357,41.1646,41.1646,5398.0
2019-05-30 14:40:00,43.35,43.43,43.35,43.38,9100.0,41.1932,41.2692,41.1932,41.2217,9100.0
2019-05-30 14:45:00,43.34,43.49,43.34,43.48,34062.0,41.1837,41.3262,41.1837,41.3167,34062.0
2019-05-30 14:50:00,43.49,43.57,43.44,43.56,29852.0,41.3262,41.4022,41.2787,41.3927,29852.0
2019-05-30 14:55:00,43.56,43.66,43.56,43.59,16600.0,41.3927,41.4877,41.3927,41.4212,16600.0
2019-05-30 15:00:00,43.57,43.58,43.5,43.54,17760.0,41.4022,41.4117,41.3357,41.3737,17760.0
2019-05-30 15:05:00,43.48,43.56,43.33,43.45,23434.0,41.3167,41.3927,41.1741,41.2882,23434.0
2019-05-30 15:10:00,43.43,43.58,43.43,43.55,13230.0,41.2692,41.4117,41.2692,41.3832,13230.0
2019-05-30 15:15:00,43.55,43.6,43.53,43.57,12912.0,41.3832,41.4307,41.3642,41.4022,12912.0
2019-05-30 15:20:00,43.52,43.58,43.52,43.58,3338.0,41.3547,41.4117,41.3547,41.4117,3338.0
2019-05-30 15:25:00,43.55,43.72,43.55,43.66,18812.0,41.3832,41.5447,41.3832,41.4877,18812.0
2019-05-30 15:30:00,43.63,43.66,43.53,43.63,10390.0,41.4592,41.4877,41.3642,41.4592,10390.0
2019-05-30 15:35:00,43.67,43.91,43.67,43.84,35312.0,41.4972,41.7253,41.4972,41.6588,35312.0
2019-05-30 15:40:00,43.86,43.87,43.79,43.8,5194.0,41.6778,41.6873,41.6113,41.6208,5194.0
2019-05-30 15:45:00,43.79,43.86,43.79,43.84,6270.0,41.6113,41.6778,41.6113,41.6588,6270.0
2019-05-30 15:50:00,43.87,43.87,43.77,43.77,22164.0,41.6873,41.6873,41.5923,41.5923,22164.0
2019-05-30 15:55:00,43.79,43.9,43.77,43.88,37982.0,41.6113,41.7158,41.5923,41.6968,37982.0
2019-05-31 09:30:00,42.58,42.58,42.31,42.35,112812.0,40.4615,40.4615,40.2049,40.2429,112812.0
2019-05-31 09:35:00,42.34,42.54,42.28,42.36,60708.0,40.2334,40.4235,40.1764,40.2524,60708.0
2019-05-31 09:40:00,42.31,42.35,42.22,42.35,34296.0,40.2049,40.2429,40.1194,40.2429,34296.0
2019-05-31 09:45:00,42.33,42.42,42.26,42.26,34870.0,40.2239,40.3094,40.1574,40.1574,34870.0
2019-05-31 09:50:00,42.25,42.33,42.19,42.32,31214.0,40.1479,40.2239,40.0909,40.2144,31214.0
2019-05-31 09:55:00,42.32,42.44,42.29,42.44,14568.0,40.2144,40.3284,40.1859,40.3284,14568.0
2019-05-31 10:00:00,42.42,42.51,42.36,42.4,43506.0,40.3094,40.3949,40.2524,40.2904,43506.0
2019-05-31 10:05:00,42.4,42.46,42.37,42.43,18850.0,40.2904,40.3474,40.2619,40.3189,18850.0
2019-05-31 10:10:00,42.38,42.38,42.26,42.31,43148.0,40.2714,40.2714,40.1574,40.2049,43148.0
2019-05-31 10:15:00,42.29,42.42,42.29,42.38,8172.0,40.1859,40.3094,40.1859,40.2714,8172.0
2019-05-31 10:20:00,42.41,42.5,42.4,42.45,30838.0,40.2999,40.3854,40.2904,40.3379,30838.0
2019-05-31 10:25:00,42.46,42.52,42.41,42.47,23670.0,40.3474,40.4044,40.2999,40.3569,23670.0
2019-05-31 10:30:00,42.5,42.6,42.47,42.58,30154.0,40.3854,40.4805,40.3569,40.4615,30154.0
2019-05-31 10:35:00,42.54,42.58,42.51,42.52,40228.0,40.4235,40.4615,40.3949,40.4044,40228.0
2019-05-31 10:40:00,42.51,42.51,42.35,42.35,19240.0,40.3949,40.3949,40.2429,40.2429,19240.0
2019-05-31 10:45:00,42.38,42.49,42.34,42.49,9000.0,40.2714,40.3759,40.2334,40.3759,9000.0
2019-05-31 10:50:00,42.58,42.65,42.53,42.55,25280.0,40.4615,40.528,40.414,40.433,25280.0
2019-05-31 10:55:00,42.56,42.56,42.44,42.51,13770.0,40.4425,40.4425,40.3284,40.3949,13770.0
2019-05-31 11:00:00,42.51,42.65,42.45,42.54,16400.0,40.3949,40.528,40.3379,40.4235,16400.0
2019-05-31 11:05:00,42.52,42.6,42.49,42.58,11700.0,40.4044,40.4805,40.3759,40.4615,11700.0
2019-05-31 11:10:00,42.59,42.65,42.58,42.65,7830.0,40.471,40.528,40.4615,40.528,7830.0
2019-05-31 11:15:00,42.59,42.71,42.59,42.69,38742.0,40.471,40.585,40.471,40.566,38742.0
2019-05-31 11:20:00,42.69,42.83,42.69,42.82,15696.0,40.566,40.699,40.566,40.6895,15696.0
2019-05-31 11:25:00,42.79,42.91,42.79,42.88,25658.0,40.661,40.775,40.661,40.7465,25658.0
2019-05-31 11:30:00,42.88,42.9,42.84,42.86,15460.0,40.7465,40.7655,40.7085,40.7275,15460.0
2019-05-31 11:35:00,42.83,42.84,42.74,42.74,23666.0,40.699,40.7085,40.6135,40.6135,23666.0
2019-05-31 11:40:00,42.74,42.76,42.74,42.76,3000.0,40.6135,40.6325,40.6135,40.6325,3000.0
2019-05-31 11:45:00,42.73,42.77,42.73,42.77,3804.0,40.604,40.642,40.604,40.642,3804.0
2019-05-31 11:50:00,42.77,42.77,42.67,42.67,11602.0,40.642,40.642,40.547,40.547,11602.0
2019-05-31 11:55:00,42.67,42.68,42.62,42.67,9384.0,40.547,40.5565,40.4995,40.547,9384.0
2019-05-31 12:00:00,42.71,42.76,42.65,42.65,3426.0,40.585,40.6325,40.528,40.528,3426.0
2019-05-31 12:05:00,42.7,42.71,42.65,42.65,16280.0,40.5755,40.585,40.528,40.528,16280.0
2019-05-31 12:10:00,42.66,42.67,42.63,42.63,14626.0,40.5375,40.547,40.509,40.509,14626.0
2019-05-31 12:15:00,42.67,42.67,42.6,42.65,9240.0,40.547,40.547,40.4805,40.528,9240.0
2019-05-31 12:20:00,42.65,42.65,42.54,42.54,4400.0,40.528,40.528,40.4235,40.4235,4400.0
2019-05-31 12:25:00,42.52,42.52,42.46,42.49,13320.0,40.4044,40.4044,40.3474,40.3759,13320.0
2019-05-31 12:30:00,42.46,42.52,42.42,42.5,31412.0,40.3474,40.4044,40.3094,40.3854,31412.0
2019-05-31 12:35:00,42.51,42.58,42.49,42.49,10800.0,40.3949,40.4615,40.3759,40.3759,10800.0
2019-05-31 12:40:00,42.48,42.48,42.47,42.48,4938.0,40.3664,40.3664,40.3569,40.3664,4938.0
2019-05-31 12:45:00,42.48,42.56,42.48,42.53,52782.0,40.3664,40.4425,40.3664,40.414,52782.0
2019-05-31 12:50:00,42.56,42.56,42.48,42.48,7912.0,40.4425,40.4425,40.3664,40.3664,7912.0
2019-05-31 12:55:00,42.46,42.49,42.37,42.41,11918.0,40.3474,40.3759,40.2619,40.2999,11918.0
2019-05-31 13:00:00,42.41,42.45,42.4,42.44,22108.0,40.2999,40.3379,40.2904,40.3284,22108.0
2019-05-31 13:05:00,42.43,42.48,42.43,42.48,800.0,40.3189,40.3664,40.3189,40.3664,800.0
2019-05-31 13:10:00,42.48,42.63,42.48,42.6,8320.0,40.3664,40.509,40.3664,40.4805,8320.0
2019-05-31 13:15:00,42.59,42.59,42.54,42.55,6880.0,40.471,40.471,40.4235,40.433,6880.0
2019-05-31 13:20:00,42.55,42.57,42.54,42.55,10200.0,40.433,40.452,40.4235,40.433,10200.0
2019-05-31 13:25:00,42.52,42.61,42.5,42.6,2600.0,40.4044,40.49,40.3854,40.4805,2600.0
2019-05-31 13:30:00,42.61,42.67,42.57,42.66,34278.0,40.49,40.547,40.452,40.5375,34278.0
2019-05-31 13:35:00,42.67,42.69,42.65,42.69,8380.0,40.547,40.566,40.528,40.566,8380.0
2019-05-31 13:40:00,42.69,42.69,42.63,42.63,14602.0,40.566,40.566,40.509,40.509,14602.0
2019-05-31 13:45:00,42.66,42.71,42.66,42.7,5400.0,40.5375,40.585,40.5375,40.5755,5400.0
2019-05-31 13:50:00,42.67,42.68,42.52,42.57,13830.0,40.547,40.5565,40.4044,40.452,13830.0
2019-05-31 13:55:00,42.6,42.67,42.6,42.64,14130.0,40.4805,40.547,40.4805,40.5185,14130.0
2019-05-31 14:00:00,42.67,42.67,42.49,42.49,13930.0,40.547,40.547,40.3759,40.3759,13930.0
2019-05-31 14:05:00,42.47,42.48,42.45,42.47,7482.0,40.3569,40.3664,40.3379,40.3569,7482.0
2019-05-31 14:10:00,42.46,42.46,42.32,42.35,20918.0,40.3474,40.3474,40.2144,40.2429,20918.0
2019-05-31 14:15:00,42.35,42.38,42.28,42.29,25100.0,40.2429,40.2714,40.1764,40.1859,25100.0
2019-05-31 14:20:00,42.29,42.33,42.23,42.31,37484.0,40.1859,40.2239,40.1289,40.2049,37484.0
2019-05-31 14:25:00,42.29,42.29,42.25,42.26,10150.0,40.1859,40.1859,40.1479,40.1574,10150.0
2019-05-31 14:30:00,42.27,42.28,42.13,42.13,35710.0,40.1669,40.1764,40.0339,40.0339,35710.0
2019-05-31 14:35:00,42.13,42.16,42.08,42.12,30112.0,40.0339,40.0624,39.9863,40.0244,30112.0
2019-05-31 14:40:00,42.12,42.35,42.12,42.35,36120.0,40.0244,40.2429,40.0244,40.2429,36120.0
2019-05-31 14:45:00,42.38,42.47,42.37,42.37,23354.0,40.2714,40.3569,40.2619,40.2619,23354.0
2019-05-31 14:50:00,42.37,42.5,42.37,42.44,18696.0,40.2619,40.3854,40.2619,40.3284,18696.0
2019-05-31 14:55:00,42.44,42.45,42.42,42.42,18398.0,40.3284,40.3379,40.3094,40.3094,18398.0
2019-05-31 15:00:00,42.37,42.38,42.23,42.24,25152.0,40.2619,40.2714,40.1289,40.1384,25152.0
2019-05-31 15:05:00,42.29,42.35,42.28,42.32,5828.0,40.1859,40.2429,40.1764,40.2144,5828.0
2019-05-31 15:10:00,42.28,42.35,42.27,42.35,18708.0,40.1764,40.2429,40.1669,40.2429,18708.0
2019-05-31 15:15:00,42.4,42.4,42.28,42.29,24296.0,40.2904,40.2904,40.1764,40.1859,24296.0
2019-05-31 15:20:00,42.28,42.3,42.16,42.2,21400.0,40.1764,40.1954,40.0624,40.1004,21400.0
2019-05-31 15:25:00,42.18,42.26,42.11,42.24,16600.0,40.0814,40.1574,40.0148,40.1384,16600.0
2019-05-31 15:30:00,42.21,42.29,42.17,42.22,16230.0,40.1099,40.1859,40.0719,40.1194,16230.0
2019-05-31 15:35:00,42.23,42.23,42.04,42.09,24150.0,40.1289,40.1289,39.9483,39.9958,24150.0
2019-05-31 15:40:00,42.12,42.15,42.09,42.15,38492.0,40.0244,40.0529,39.9958,40.0529,38492.0
2019-05-31 15:45:00,42.13,42.27,42.13,42.23,19340.0,40.0339,40.1669,40.0339,40.1289,19340.0
2019-05-31 15:50:00,42.22,42.27,42.16,42.17,24350.0,40.1194,40.1669,40.0624,40.0719,24350.0
2019-05-31 15:55:00,42.14,42.15,42.0,42.01,107356.0,40.0434,40.0529,39.9103,39.9198,107356.0
2019-06-03 09:30:00,41.99,42.35,41.96,42.34,80976.0,39.9008,40.2429,39.8723,40.2334,80976.0
2019-06-03 09:35:00,42.33,42.41,42.33,42.35,80226.0,40.2239,40.2999,40.2239,40.2429,80226.0
2019-06-03 09:40:00,42.38,42.4,42.3,42.3,17228.0,40.2714,40.2904,40.1954,40.1954,17228.0
2019-06-03 09:45:00,42.3,42.3,41.86,41.94,81736.0,40.1954,40.1954,39.7773,39.8533,81736.0
2019-06-03 09:50:00,41.97,42.02,41.78,41.79,31688.0,39.8818,39.9293,39.7013,39.7108,31688.0
2019-06-03 09:55:00,41.76,41.85,41.74,41.82,37678.0,39.6823,39.7678,39.6633,39.7393,37678.0
2019-06-03 10:00:00,41.77,41.84,41.45,41.72,98226.0,39.6918,39.7583,39.3877,39.6443,98226.0
2019-06-03 10:05:00,41.76,42.01,41.67,42.01,75268.0,39.6823,39.9198,39.5967,39.9198,75268.0
2019-06-03 10:10:00,41.96,42.05,41.93,42.0,27040.0,39.8723,39.9578,39.8438,39.9103,27040.0
2019-06-03 10:15:00,41.95,42.17,41.91,42.16,25968.0,39.8628,40.0719,39.8248,40.0624,25968.0
2019-06-03 10:20:00,42.15,42.31,42.13,42.31,20732.0,40.0529,40.2049,40.0339,40.2049,20732.0
2019-06-03 10:25:00,42.31,42.49,42.31,42.45,35300.0,40.2049,40.3759,40.2049,40.3379,35300.0
2019-06-03 10:30:00,42.48,42.53,42.41,42.51,43278.0,40.3664,40.414,40.2999,40.3949,43278.0
2019-06-03 10:35:00,42.45,42.63,42.43,42.6,14926.0,40.3379,40.509,40.3189,40.4805,14926.0
2019-06-03 10:40:00,42.6,42.63,42.54,42.62,29182.0,40.4805,40.509,40.4235,40.4995,29182.0
2019-06-03 10:45:00,42.62,42.62,42.42,42.42,27976.0,40.4995,40.4995,40.3094,40.3094,27976.0
2019-06-03 10:50:00,42.38,42.43,42.37,42.42,15144.0,40.2714,40.3189,40.2619,40.3094,15144.0
2019-06-03 10:55:00,42.42,42.5,42.42,42.5,3000.0,40.3094,40.3854,40.3094,40.3854,3000.0
2019-06-03 11:00:00,42.49,42.52,42.45,42.49,10966.0,40.3759,40.4044,40.3379,40.3759,10966.0
2019-06-03 11:05:00,42.49,42.49,42.34,42.37,9220.0,40.3759,40.3759,40.2334,40.2619,9220.0
2019-06-03 11:10:00,42.33,42.33,42.23,42.23,10966.0,40.2239,40.2239,40.1289,40.1289,10966.0
2019-06-03 11:15:00,42.24,42.29,42.24,42.24,5250.0,40.1384,40.1859,40.1384,40.1384,5250.0
2019-06-03 11:20:00,42.24,42.35,42.22,42.35,2800.0,40.1384,40.2429,40.1194,40.2429,2800.0
2019-06-03 11:25:00,42.33,42.38,42.32,42.32,3030.0,40.2239,40.2714,40.2144,40.2144,3030.0
2019-06-03 11:30:00,42.38,42.45,42.37,42.37,4742.0,40.2714,40.3379,40.2619,40.2619,4742.0
2019-06-03 11:35:00,42.31,42.35,42.25,42.31,4610.0,40.2049,40.2429,40.1479,40.2049,4610.0
2019-06-03 11:40:00,42.33,42.37,42.17,42.3,16504.0,40.2239,40.2619,40.0719,40.1954,16504.0
2019-06-03 11:45:00,42.35,42.36,42.17,42.17,7800.0,40.2429,40.2524,40.0719,40.0719,7800.0
2019-06-03 11:50:00,42.16,42.23,42.13,42.13,18458.0,40.0624,40.1289,40.0339,40.0339,18458.0
2019-06-03 11:55:00,42.1,42.13,42.05,42.07,14946.0,40.0053,40.0339,39.9578,39.9768,14946.0
2019-06-03 12:00:00,42.02,42.1,41.98,42.01,34664.0,39.9293,40.0053,39.8913,39.9198,34664.0
2019-06-03 12:05:00,41.97,41.97,41.84,41.93,28732.0,39.8818,39.8818,39.7583,39.8438,28732.0
2019-06-03 12:10:00,41.93,41.93,41.8,41.85,5200.0,39.8438,39.8438,39.7203,39.7678,5200.0
2019-06-03 12:15:00,41.84,41.86,41.79,41.85,7200.0,39.7583,39.7773,39.7108,39.7678,7200.0
2019-06-03 12:20:00,41.83,41.85,41.74,41.74,20164.0,39.7488,39.7678,39.6633,39.6633,20164.0
2019-06-03 12:25:00,41.73,41.77,41.68,41.68,5398.0,39.6538,39.6918,39.6062,39.6062,5398.0
2019-06-03 12:30:00,41.67,41.79,41.6,41.6,20300.0,39.5967,39.7108,39.5302,39.5302,20300.0
2019-06-03 12:35:00,41.62,41.8,41.6,41.79,20278.0,39.5492,39.7203,39.5302,39.7108,20278.0
2019-06-03 12:40:00,41.76,41.77,41.72,41.75,29400.0,39.6823,39.6918,39.6443,39.6728,29400.0
2019-06-03 12:45:00,41.74,41.88,41.7,41.88,22878.0,39.6633,39.7963,39.6252,39.7963,22878.0
2019-06-03 12:50:00,41.85,41.85,41.77,41.82,15930.0,39.7678,39.7678,39.6918,39.7393,15930.0
2019-06-03 12:55:00,41.85,41.89,41.77,41.77,8550.0,39.7678,39.8058,39.6918,39.6918,8550.0
2019-06-03 13:00:00,41.78,41.79,41.61,41.77,19754.0,39.7013,39.7108,39.5397,39.6918,19754.0
2019-06-03 13:05:00,41.76,41.85,41.72,41.85,16658.0,39.6823,39.7678,39.6443,39.7678,16658.0
2019-06-03 13:10:00,41.93,42.0,41.87,41.99,15788.0,39.8438,39.9103,39.7868,39.9008,15788.0
2019-06-03 13:15:00,42.02,42.02,41.93,41.94,21800.0,39.9293,39.9293,39.8438,39.8533,21800.0
2019-06-03 13:20:00,41.97,41.97,41.88,41.97,13480.0,39.8818,39.8818,39.7963,39.8818,13480.0
2019-06-03 13:25:00,41.99,42.52,41.99,42.13,120280.0,39.9008,40.4044,39.9008,40.0339,120280.0
2019-06-03 13:30:00,42.06,42.06,41.68,41.75,48600.0,39.9673,39.9673,39.6062,39.6728,48600.0
2019-06-03 13:35:00,41.74,41.84,41.68,41.74,17518.0,39.6633,39.7583,39.6062,39.6633,17518.0
2019-06-03 13:40:00,41.73,42.0,41.73,42.0,17386.0,39.6538,39.9103,39.6538,39.9103,17386.0
2019-06-03 13:45:00,41.9,42.04,41.9,41.92,21762.0,39.8153,39.9483,39.8153,39.8343,21762.0
2019-06-03 13:50:00,41.97,42.06,41.94,41.94,22934.0,39.8818,39.9673,39.8533,39.8533,22934.0
2019-06-03 13:55:00,41.95,42.25,41.92,42.18,36664.0,39.8628,40.1479,39.8343,40.0814,36664.0
2019-06-03 14:00:00,42.2,42.35,42.1,42.32,10080.0,40.1004,40.2429,40.0053,40.2144,10080.0
2019-06-03 14:05:00,42.35,42.4,42.25,42.39,9124.0,40.2429,40.2904,40.1479,40.2809,9124.0
2019-06-03 14:10:00,42.35,42.35,42.22,42.27,5070.0,40.2429,40.2429,40.1194,40.1669,5070.0
2019-06-03 14:15:00,42.21,42.21,42.16,42.17,3876.0,40.1099,40.1099,40.0624,40.0719,3876.0
2019-06-03 14:20:00,42.17,42.25,42.17,42.23,1406.0,40.0719,40.1479,40.0719,40.1289,1406.0
2019-06-03 14:25:00,42.1,42.1,42.1,42.1,200.0,40.0053,40.0053,40.0053,40.0053,200.0
2019-06-03 14:30:00,42.19,42.26,42.0,42.0,13252.0,40.0909,40.1574,39.9103,39.9103,13252.0
2019-06-03 14:35:00,42.01,42.04,41.87,41.95,57482.0,39.9198,39.9483,39.7868,39.8628,57482.0
2019-06-03 14:40:00,41.97,41.98,41.89,41.94,10424.0,39.8818,39.8913,39.8058,39.8533,10424.0
2019-06-03 14:45:00,41.95,41.95,41.82,41.84,13800.0,39.8628,39.8628,39.7393,39.7583,13800.0
2019-06-03 14:50:00,41.81,41.82,41.7,41.7,13680.0,39.7298,39.7393,39.6252,39.6252,13680.0
2019-06-03 14:55:00,41.74,41.74,41.63,41.66,13272.0,39.6633,39.6633,39.5587,39.5872,13272.0
2019-06-03 15:00:00,41.71,41.72,41.48,41.51,32010.0,39.6347,39.6443,39.4162,39.4447,32010.0
2019-06-03 15:05:00,41.54,41.63,41.52,41.52,24722.0,39.4732,39.5587,39.4542,39.4542,24722.0
2019-06-03 15:10:00,41.5,41.71,41.41,41.71,17730.0,39.4352,39.6347,39.3497,39.6347,17730.0
2019-06-03 15:15:00,41.7,41.76,41.55,41.67,21550.0,39.6252,39.6823,39.4827,39.5967,21550.0
2019-06-03 15:20:00,41.63,41.92,41.63,41.74,30714.0,39.5587,39.8343,39.5587,39.6633,30714.0
2019-06-03 15:25:00,41.7,41.75,41.46,41.52,19492.0,39.6252,39.6728,39.3972,39.4542,19492.0
2019-06-03 15:30:00,41.52,41.52,41.34,41.49,40390.0,39.4542,39.4542,39.2832,39.4257,40390.0
2019-06-03 15:35:00,41.46,41.58,41.45,41.51,16922.0,39.3972,39.5112,39.3877,39.4447,16922.0
2019-06-03 15:40:00,41.57,41.67,41.52,41.66,18198.0,39.5017,39.5967,39.4542,39.5872,18198.0
2019-06-03 15:45:00,41.66,41.75,41.54,41.63,12942.0,39.5872,39.6728,39.4732,39.5587,12942.0
2019-06-03 15:50:00,41.66,41.84,41.63,41.72,31920.0,39.5872,39.7583,39.5587,39.6443,31920.0
2019-06-03 15:55:00,41.78,42.13,41.77,41.99,86688.0,39.7013,40.0339,39.6918,39.9008,86688.0
2019-06-04 09:30:00,43.19,43.38,43.15,43.38,133580.0,41.0411,41.2217,41.0031,41.2217,133580.0
2019-06-04 09:35:00,43.44,43.47,43.19,43.2,52562.0,41.2787,41.3072,41.0411,41.0506,52562.0
2019-06-04 09:40:00,43.21,43.28,43.16,43.23,17100.0,41.0601,41.1266,41.0126,41.0791,17100.0
2019-06-04 09:45:00,43.27,43.36,43.22,43.22,15260.0,41.1171,41.2027,41.0696,41.0696,15260.0
2019-06-04 09:50:00,43.26,43.26,43.1,43.19,18356.0,41.1076,41.1076,40.9556,41.0411,18356.0
2019-06-04 09:55:00,43.2,43.41,43.2,43.27,37252.0,41.0506,41.2502,41.0506,41.1171,37252.0
2019-06-04 10:00:00,43.27,43.35,43.24,43.3,24730.0,41.1171,41.1932,41.0886,41.1456,24730.0
2019-06-04 10:05:00,43.3,43.31,43.2,43.27,35418.0,41.1456,41.1551,41.0506,41.1171,35418.0
2019-06-04 10:10:00,43.29,43.38,43.27,43.38,40902.0,41.1361,41.2217,41.1171,41.2217,40902.0
2019-06-04 10:15:00,43.4,43.58,43.4,43.57,78962.0,41.2407,41.4117,41.2407,41.4022,78962.0
2019-06-04 10:20:00,43.56,43.66,43.5,43.66,43860.0,41.3927,41.4877,41.3357,41.4877,43860.0
2019-06-04 10:25:00,43.67,43.88,43.67,43.77,56916.0,41.4972,41.6968,41.4972,41.5923,56916.0
2019-06-04 10:30:00,43.79,43.9,43.79,43.85,29820.0,41.6113,41.7158,41.6113,41.6683,29820.0
2019-06-04 10:35:00,43.82,43.85,43.77,43.77,61000.0,41.6398,41.6683,41.5923,41.5923,61000.0
2019-06-04 10:40:00,43.78,43.85,43.76,43.84,91780.0,41.6018,41.6683,41.5828,41.6588,91780.0
2019-06-04 10:45:00,43.85,43.85,43.66,43.72,46048.0,41.6683,41.6683,41.4877,41.5447,46048.0
2019-06-04 10:50:00,43.74,43.83,43.71,43.73,21462.0,41.5637,41.6493,41.5352,41.5542,21462.0
2019-06-04 10:55:00,43.85,43.88,43.82,43.87,13520.0,41.6683,41.6968,41.6398,41.6873,13520.0
2019-06-04 11:00:00,43.88,44.14,43.85,44.13,36426.0,41.6968,41.9438,41.6683,41.9343,36426.0
2019-06-04 11:05:00,44.15,44.21,44.13,44.2,26100.0,41.9533,42.0104,41.9343,42.0009,26100.0
2019-06-04 11:10:00,44.21,44.24,44.16,44.21,25972.0,42.0104,42.0389,41.9629,42.0104,25972.0
2019-06-04 11:15:00,44.21,44.21,44.12,44.12,5700.0,42.0104,42.0104,41.9248,41.9248,5700.0
2019-06-04 11:20:00,44.17,44.2,44.14,44.2,14240.0,41.9724,42.0009,41.9438,42.0009,14240.0
2019-06-04 11:25:00,44.23,44.27,44.21,44.24,13760.0,42.0294,42.0674,42.0104,42.0389,13760.0
2019-06-04 11:30:00,44.24,44.24,44.17,44.24,9394.0,42.0389,42.0389,41.9724,42.0389,9394.0
2019-06-04 11:35:00,44.24,44.26,44.18,44.18,15626.0,42.0389,42.0579,41.9819,41.9819,15626.0
2019-06-04 11:40:00,44.21,44.23,44.19,44.22,10864.0,42.0104,42.0294,41.9914,42.0199,10864.0
2019-06-04 11:45:00,44.23,44.29,44.21,44.24,9116.0,42.0294,42.0864,42.0104,42.0389,9116.0
2019-06-04 11:50:00,44.26,44.26,44.2,44.22,50620.0,42.0579,42.0579,42.0009,42.0199,50620.0
2019-06-04 11:55:00,44.24,44.25,44.2,44.2,5600.0,42.0389,42.0484,42.0009,42.0009,5600.0
2019-06-04 12:00:00,44.21,44.24,44.05,44.06,21602.0,42.0104,42.0389,41.8583,41.8678,21602.0
2019-06-04 12:05:00,44.05,44.11,44.04,44.09,18022.0,41.8583,41.9153,41.8488,41.8963,18022.0
2019-06-04 12:10:00,44.08,44.08,44.02,44.04,21000.0,41.8868,41.8868,41.8298,41.8488,21000.0
2019-06-04 12:15:00,44.05,44.1,44.0,44.1,14474.0,41.8583,41.9058,41.8108,41.9058,14474.0
2019-06-04 12:20:00,44.1,44.1,44.07,44.1,7112.0,41.9058,41.9058,41.8773,41.9058,7112.0
2019-06-04 12:25:00,44.1,44.1,44.09,44.09,31600.0,41.9058,41.9058,41.8963,41.8963,31600.0
2019-06-04 12:30:00,44.11,44.11,44.01,44.02,16660.0,41.9153,41.9153,41.8203,41.8298,16660.0
2019-06-04 12:35:00,44.04,44.09,44.04,44.09,1800.0,41.8488,41.8963,41.8488,41.8963,1800.0
2019-06-04 12:40:00,44.1,44.2,44.1,44.2,1400.0,41.9058,42.0009,41.9058,42.0009,1400.0
2019-06-04 12:45:00,44.19,44.32,44.19,44.29,35172.0,41.9914,42.1149,41.9914,42.0864,35172.0
2019-06-04 12:50:00,44.32,44.4,44.32,44.38,36120.0,42.1149,42.1909,42.1149,42.1719,36120.0
2019-06-04 12:55:00,44.45,44.46,44.34,44.34,12800.0,42.2384,42.2479,42.1339,42.1339,12800.0
2019-06-04 13:00:00,44.35,44.35,44.31,44.32,11200.0,42.1434,42.1434,42.1054,42.1149,11200.0
2019-06-04 13:05:00,44.35,44.35,44.31,44.32,19640.0,42.1434,42.1434,42.1054,42.1149,19640.0
2019-06-04 13:10:00,44.33,44.33,44.2,44.25,9200.0,42.1244,42.1244,42.0009,42.0484,9200.0
2019-06-04 13:15:00,44.21,44.22,44.13,44.19,8250.0,42.0104,42.0199,41.9343,41.9914,8250.0
2019-06-04 13:20:00,44.15,44.26,44.13,44.26,39456.0,41.9533,42.0579,41.9343,42.0579,39456.0
2019-06-04 13:25:00,44.27,44.32,44.27,44.32,3304.0,42.0674,42.1149,42.0674,42.1149,3304.0
2019-06-04 13:30:00,44.38,44.42,44.38,44.42,4400.0,42.1719,42.2099,42.1719,42.2099,4400.0
2019-06-04 13:35:00,44.4,44.4,44.27,44.29,10860.0,42.1909,42.1909,42.0674,42.0864,10860.0
2019-06-04 13:40:00,44.28,44.37,44.28,44.35,5636.0,42.0769,42.1624,42.0769,42.1434,5636.0
2019-06-04 13:45:00,44.35,44.4,44.35,44.4,3400.0,42.1434,42.1909,42.1434,42.1909,3400.0
2019-06-04 13:50:00,44.38,44.38,44.35,44.38,6850.0,42.1719,42.1719,42.1434,42.1719,6850.0
2019-06-04 13:55:00,44.34,44.45,44.32,44.41,5928.0,42.1339,42.2384,42.1149,42.2004,5928.0
2019-06-04 14:00:00,44.37,44.37,44.34,44.37,7436.0,42.1624,42.1624,42.1339,42.1624,7436.0
2019-06-04 14:05:00,44.32,44.33,44.27,44.29,6446.0,42.1149,42.1244,42.0674,42.0864,6446.0
2019-06-04 14:10:00,44.33,44.34,44.27,44.27,5200.0,42.1244,42.1339,42.0674,42.0674,5200.0
2019-06-04 14:15:00,44.31,44.33,44.26,44.26,14770.0,42.1054,42.1244,42.0579,42.0579,14770.0
2019-06-04 14:20:00,44.24,44.25,44.18,44.25,8000.0,42.0389,42.0484,41.9819,42.0484,8000.0
2019-06-04 14:25:00,44.24,44.25,44.24,44.25,632.0,42.0389,42.0484,42.0389,42.0484,632.0
2019-06-04 14:30:00,44.25,44.26,44.19,44.23,7472.0,42.0484,42.0579,41.9914,42.0294,7472.0
2019-06-04 14:35:00,44.25,44.25,44.21,44.25,2050.0,42.0484,42.0484,42.0104,42.0484,2050.0
2019-06-04 14:40:00,44.26,44.32,44.26,44.31,1000.0,42.0579,42.1149,42.0579,42.1054,1000.0
2019-06-04 14:45:00,44.3,44.3,44.28,44.29,3030.0,42.0959,42.0959,42.0769,42.0864,3030.0
2019-06-04 14:50:00,44.26,44.27,44.22,44.22,6400.0,42.0579,42.0674,42.0199,42.0199,6400.0
2019-06-04 14:55:00,44.3,44.31,44.23,44.23,1600.0,42.0959,42.1054,42.0294,42.0294,1600.0
2019-06-04 15:00:00,44.26,44.31,44.26,44.31,10616.0,42.0579,42.1054,42.0579,42.1054,10616.0
2019-06-04 15:05:00,44.33,44.38,44.33,44.38,2200.0,42.1244,42.1719,42.1244,42.1719,2200.0
2019-06-04 15:10:00,44.38,44.42,44.35,44.37,15112.0,42.1719,42.2099,42.1434,42.1624,15112.0
2019-06-04 15:15:00,44.37,44.38,44.35,44.37,14652.0,42.1624,42.1719,42.1434,42.1624,14652.0
2019-06-04 15:20:00,44.39,44.39,44.33,44.33,4158.0,42.1814,42.1814,42.1244,42.1244,4158.0
2019-06-04 15:25:00,44.38,44.43,44.38,44.43,8068.0,42.1719,42.2194,42.1719,42.2194,8068.0
2019-06-04 15:30:00,44.43,44.43,44.34,44.4,21334.0,42.2194,42.2194,42.1339,42.1909,21334.0
2019-06-04 15:35:00,44.39,44.41,44.35,44.4,21200.0,42.1814,42.2004,42.1434,42.1909,21200.0
2019-06-04 15:40:00,44.39,44.42,44.33,44.38,13866.0,42.1814,42.2099,42.1244,42.1719,13866.0
2019-06-04 15:45:00,44.34,44.46,44.34,44.46,68864.0,42.1339,42.2479,42.1339,42.2479,68864.0
2019-06-04 15:50:00,44.46,44.57,44.45,44.56,61796.0,42.2479,42.3525,42.2384,42.343,61796.0
2019-06-04 15:55:00,44.55,44.71,44.51,44.63,115250.0,42.3334,42.4855,42.2954,42.4095,115250.0
2019-06-05 09:30:00,45.52,45.6,45.4,45.42,105770.0,43.2552,43.3312,43.1412,43.1602,105770.0
2019-06-05 09:35:00,45.41,45.49,45.35,45.38,15270.0,43.1507,43.2267,43.0936,43.1222,15270.0
2019-06-05 09:40:00,45.38,45.38,45.26,45.29,69732.0,43.1222,43.1222,43.0081,43.0366,69732.0
2019-06-05 09:45:00,45.29,45.29,45.16,45.26,20264.0,43.0366,43.0366,42.9131,43.0081,20264.0
2019-06-05 09:50:00,45.19,45.19,45.08,45.13,15810.0,42.9416,42.9416,42.8371,42.8846,15810.0
2019-06-05 09:55:00,45.18,45.37,45.18,45.29,14800.0,42.9321,43.1126,42.9321,43.0366,14800.0
2019-06-05 10:00:00,45.4,45.54,45.29,45.3,33104.0,43.1412,43.2742,43.0366,43.0461,33104.0
2019-06-05 10:05:00,45.18,45.29,45.12,45.29,8020.0,42.9321,43.0366,42.8751,43.0366,8020.0
2019-06-05 10:10:00,45.29,45.37,45.22,45.33,8064.0,43.0366,43.1126,42.9701,43.0746,8064.0
2019-06-05 10:15:00,45.23,45.29,45.22,45.28,4950.0,42.9796,43.0366,42.9701,43.0271,4950.0
2019-06-05 10:20:00,45.35,45.63,45.34,45.4,57240.0,43.0936,43.3597,43.0841,43.1412,57240.0
2019-06-05 10:25:00,45.35,45.37,45.26,45.27,23866.0,43.0936,43.1126,43.0081,43.0176,23866.0
2019-06-05 10:30:00,45.27,45.27,45.07,45.15,65534.0,43.0176,43.0176,42.8276,42.9036,65534.0
2019-06-05 10:35:00,45.16,45.27,45.1,45.27,18480.0,42.9131,43.0176,42.8561,43.0176,18480.0
2019-06-05 10:40:00,45.24,45.29,45.22,45.23,4000.0,42.9891,43.0366,42.9701,42.9796,4000.0
2019-06-05 10:45:00,45.2,45.22,45.02,45.08,15900.0,42.9511,42.9701,42.7801,42.8371,15900.0
2019-06-05 10:50:00,45.04,45.08,44.91,45.08,48098.0,42.7991,42.8371,42.6755,42.8371,48098.0
2019-06-05 10:55:00,45.06,45.07,44.99,45.07,15942.0,42.8181,42.8276,42.7516,42.8276,15942.0
2019-06-05 11:00:00,45.02,45.29,45.02,45.29,10376.0,42.7801,43.0366,42.7801,43.0366,10376.0
2019-06-05 11:05:00,45.26,45.3,45.11,45.12,17322.0,43.0081,43.0461,42.8656,42.8751,17322.0
2019-06-05 11:10:00,45.22,45.29,45.21,45.23,4110.0,42.9701,43.0366,42.9606,42.9796,4110.0
2019-06-05 11:15:00,45.21,45.22,45.13,45.14,2154.0,42.9606,42.9701,42.8846,42.8941,2154.0
2019-06-05 11:20:00,45.18,45.32,45.16,45.31,9400.0,42.9321,43.0651,42.9131,43.0556,9400.0
2019-06-05 11:25:00,45.3,45.42,45.27,45.42,39818.0,43.0461,43.1602,43.0176,43.1602,39818.0
2019-06-05 11:30:00,45.45,45.47,45.39,45.43,11300.0,43.1887,43.2077,43.1317,43.1697,11300.0
2019-06-05 11:35:00,45.41,45.49,45.41,45.48,13406.0,43.1507,43.2267,43.1507,43.2172,13406.0
2019-06-05 11:40:00,45.42,45.43,45.35,45.37,7210.0,43.1602,43.1697,43.0936,43.1126,7210.0
2019-06-05 11:45:00,45.38,45.38,45.28,45.28,5800.0,43.1222,43.1222,43.0271,43.0271,5800.0
2019-06-05 11:50:00,45.33,45.43,45.32,45.34,8920.0,43.0746,43.1697,43.0651,43.0841,8920.0
2019-06-05 11:55:00,45.38,45.45,45.38,45.45,15796.0,43.1222,43.1887,43.1222,43.1887,15796.0
2019-06-05 12:00:00,45.45,45.46,45.4,45.43,1800.0,43.1887,43.1982,43.1412,43.1697,1800.0
2019-06-05 12:05:00,45.38,45.39,45.37,45.37,5600.0,43.1222,43.1317,43.1126,43.1126,5600.0
2019-06-05 12:10:00,45.34,45.35,45.29,45.32,8650.0,43.0841,43.0936,43.0366,43.0651,8650.0
2019-06-05 12:15:00,45.24,45.35,45.24,45.35,5278.0,42.9891,43.0936,42.9891,43.0936,5278.0
2019-06-05 12:20:00,45.39,45.41,45.35,45.41,4064.0,43.1317,43.1507,43.0936,43.1507,4064.0
2019-06-05 12:25:00,45.42,45.49,45.42,45.49,9852.0,43.1602,43.2267,43.1602,43.2267,9852.0
2019-06-05 12:30:00,45.41,45.43,45.24,45.3,71600.0,43.1507,43.1697,42.9891,43.0461,71600.0
2019-06-05 12:35:00,45.35,45.41,45.3,45.41,12400.0,43.0936,43.1507,43.0461,43.1507,12400.0
2019-06-05 12:40:00,45.41,45.45,45.37,45.45,5504.0,43.1507,43.1887,43.1126,43.1887,5504.0
2019-06-05 12:45:00,45.45,45.46,45.42,45.42,3904.0,43.1887,43.1982,43.1602,43.1602,3904.0
2019-06-05 12:50:00,45.43,45.49,45.43,45.48,22808.0,43.1697,43.2267,43.1697,43.2172,22808.0
2019-06-05 12:55:00,45.49,45.54,45.45,45.45,20872.0,43.2267,43.2742,43.1887,43.1887,20872.0
2019-06-05 13:00:00,45.46,45.58,45.45,45.57,6522.0,43.1982,43.3122,43.1887,43.3027,6522.0
2019-06-05 13:05:00,45.58,45.62,45.57,45.59,12542.0,43.3122,43.3502,43.3027,43.3217,12542.0
2019-06-05 13:10:00,45.6,45.62,45.54,45.55,13740.0,43.3312,43.3502,43.2742,43.2837,13740.0
2019-06-05 13:15:00,45.55,45.58,45.52,45.57,5200.0,43.2837,43.3122,43.2552,43.3027,5200.0
2019-06-05 13:20:00,45.58,45.62,45.57,45.58,5328.0,43.3122,43.3502,43.3027,43.3122,5328.0
2019-06-05 13:25:00,45.59,45.6,45.51,45.6,13700.0,43.3217,43.3312,43.2457,43.3312,13700.0
2019-06-05 13:30:00,45.6,45.62,45.57,45.62,3060.0,43.3312,43.3502,43.3027,43.3502,3060.0
2019-06-05 13:35:00,45.57,45.68,45.57,45.63,7920.0,43.3027,43.4072,43.3027,43.3597,7920.0
2019-06-05 13:40:00,45.65,45.69,45.6,45.68,5800.0,43.3787,43.4167,43.3312,43.4072,5800.0
2019-06-05 13:45:00,45.67,45.68,45.66,45.67,2640.0,43.3977,43.4072,43.3882,43.3977,2640.0
2019-06-05 13:50:00,45.66,45.66,45.59,45.59,3900.0,43.3882,43.3882,43.3217,43.3217,3900.0
2019-06-05 13:55:00,45.55,45.63,45.55,45.62,2740.0,43.2837,43.3597,43.2837,43.3502,2740.0
2019-06-05 14:00:00,45.61,45.61,45.57,45.59,2800.0,43.3407,43.3407,43.3027,43.3217,2800.0
2019-06-05 14:05:00,45.62,45.68,45.6,45.68,18038.0,43.3502,43.4072,43.3312,43.4072,18038.0
2019-06-05 14:10:00,45.69,45.77,45.67,45.7,15344.0,43.4167,43.4927,43.3977,43.4262,15344.0
2019-06-05 14:15:00,45.68,45.69,45.63,45.63,1820.0,43.4072,43.4167,43.3597,43.3597,1820.0
2019-06-05 14:20:00,45.65,45.69,45.61,45.69,20000.0,43.3787,43.4167,43.3407,43.4167,20000.0
2019-06-05 14:25:00,45.68,45.68,45.64,45.66,6782.0,43.4072,43.4072,43.3692,43.3882,6782.0
2019-06-05 14:30:00,45.68,45.71,45.67,45.69,8600.0,43.4072,43.4357,43.3977,43.4167,8600.0
2019-06-05 14:35:00,45.7,45.73,45.66,45.67,7200.0,43.4262,43.4547,43.3882,43.3977,7200.0
2019-06-05 14:40:00,45.66,45.68,45.65,45.68,14648.0,43.3882,43.4072,43.3787,43.4072,14648.0
2019-06-05 14:45:00,45.69,45.7,45.63,45.63,10960.0,43.4167,43.4262,43.3597,43.3597,10960.0
2019-06-05 14:50:00,45.56,45.58,45.52,45.52,16422.0,43.2932,43.3122,43.2552,43.2552,16422.0
2019-06-05 14:55:00,45.56,45.59,45.52,45.56,9200.0,43.2932,43.3217,43.2552,43.2932,9200.0
2019-06-05 15:00:00,45.52,45.59,45.52,45.58,15600.0,43.2552,43.3217,43.2552,43.3122,15600.0
2019-06-05 15:05:00,45.6,45.6,45.52,45.52,6584.0,43.3312,43.3312,43.2552,43.2552,6584.0
2019-06-05 15:10:00,45.55,45.55,45.55,45.55,2000.0,43.2837,43.2837,43.2837,43.2837,2000.0
2019-06-05 15:15:00,45.59,45.63,45.59,45.63,6846.0,43.3217,43.3597,43.3217,43.3597,6846.0
2019-06-05 15:20:00,45.65,45.65,45.63,45.65,5888.0,43.3787,43.3787,43.3597,43.3787,5888.0
2019-06-05 15:25:00,45.65,45.66,45.59,45.61,8344.0,43.3787,43.3882,43.3217,43.3407,8344.0
2019-06-05 15:30:00,45.58,45.58,45.41,45.44,18044.0,43.3122,43.3122,43.1507,43.1792,18044.0
2019-06-05 15:35:00,45.45,45.47,45.33,45.45,28076.0,43.1887,43.2077,43.0746,43.1887,28076.0
2019-06-05 15:40:00,45.49,45.59,45.46,45.59,18520.0,43.2267,43.3217,43.1982,43.3217,18520.0
2019-06-05 15:45:00,45.58,45.63,45.57,45.63,13260.0,43.3122,43.3597,43.3027,43.3597,13260.0
2019-06-05 15:50:00,45.64,45.78,45.64,45.78,31062.0,43.3692,43.5022,43.3692,43.5022,31062.0
2019-06-05 15:55:00,45.8,45.82,45.73,45.74,18740.0,43.5213,43.5403,43.4547,43.4642,18740.0
2019-06-06 09:30:00,45.99,46.0,45.75,45.83,67816.0,43.7018,43.7113,43.4737,43.5498,67816.0
2019-06-06 09:35:00,45.84,46.02,45.82,45.97,73116.0,43.5593,43.7303,43.5403,43.6828,73116.0
2019-06-06 09:40:00,45.89,46.15,45.86,45.99,45832.0,43.6068,43.8538,43.5783,43.7018,45832.0
2019-06-06 09:45:00,45.92,46.02,45.88,45.93,8140.0,43.6353,43.7303,43.5973,43.6448,8140.0
2019-06-06 09:50:00,45.98,46.02,45.87,45.87,20740.0,43.6923,43.7303,43.5878,43.5878,20740.0
2019-06-06 09:55:00,45.85,45.88,45.74,45.74,10874.0,43.5688,43.5973,43.4642,43.4642,10874.0
2019-06-06 10:00:00,45.74,45.92,45.74,45.92,29152.0,43.4642,43.6353,43.4642,43.6353,29152.0
2019-06-06 10:05:00,45.9,45.96,45.9,45.9,15868.0,43.6163,43.6733,43.6163,43.6163,15868.0
2019-06-06 10:10:00,45.92,45.92,45.81,45.9,10400.0,43.6353,43.6353,43.5308,43.6163,10400.0
2019-06-06 10:15:00,45.91,45.91,45.84,45.85,4300.0,43.6258,43.6258,43.5593,43.5688,4300.0
2019-06-06 10:20:00,45.87,45.87,45.82,45.82,4200.0,43.5878,43.5878,43.5403,43.5403,4200.0
2019-06-06 10:25:00,45.8,45.8,45.68,45.68,20782.0,43.5213,43.5213,43.4072,43.4072,20782.0
2019-06-06 10:30:00,45.69,45.83,45.66,45.78,22804.0,43.4167,43.5498,43.3882,43.5022,22804.0
2019-06-06 10:35:00,45.83,45.9,45.78,45.88,12540.0,43.5498,43.6163,43.5022,43.5973,12540.0
2019-06-06 10:40:00,45.95,46.1,45.94,46.08,23452.0,43.6638,43.8063,43.6543,43.7873,23452.0
2019-06-06 10:45:00,46.07,46.07,46.01,46.02,13976.0,43.7778,43.7778,43.7208,43.7303,13976.0
2019-06-06 10:50:00,46.09,46.17,46.09,46.14,13300.0,43.7968,43.8728,43.7968,43.8443,13300.0
2019-06-06 10:55:00,46.08,46.09,46.01,46.02,3498.0,43.7873,43.7968,43.7208,43.7303,3498.0
2019-06-06 11:00:00,46.02,46.08,46.01,46.03,5320.0,43.7303,43.7873,43.7208,43.7398,5320.0
2019-06-06 11:05:00,46.0,46.23,46.0,46.22,11370.0,43.7113,43.9299,43.7113,43.9204,11370.0
2019-06-06 11:10:00,46.2,46.24,46.16,46.24,13322.0,43.9014,43.9394,43.8633,43.9394,13322.0
2019-06-06 11:15:00,46.25,46.3,46.22,46.3,20928.0,43.9489,43.9964,43.9204,43.9964,20928.0
2019-06-06 11:20:00,46.33,46.35,46.22,46.24,9640.0,44.0249,44.0439,43.9204,43.9394,9640.0
2019-06-06 11:25:00,46.27,46.3,46.26,46.3,3400.0,43.9679,43.9964,43.9584,43.9964,3400.0
2019-06-06 11:30:00,46.28,46.34,46.28,46.33,8502.0,43.9774,44.0344,43.9774,44.0249,8502.0
2019-06-06 11:35:00,46.36,46.36,46.25,46.25,6850.0,44.0534,44.0534,43.9489,43.9489,6850.0
2019-06-06 11:40:00,46.24,46.29,46.14,46.21,18834.0,43.9394,43.9869,43.8443,43.9109,18834.0
2019-06-06 11:45:00,46.13,46.2,45.94,45.97,46852.0,43.8348,43.9014,43.6543,43.6828,46852.0
2019-06-06 11:50:00,45.98,46.06,45.97,46.05,26286.0,43.6923,43.7683,43.6828,43.7588,26286.0
2019-06-06 11:55:00,45.99,46.04,45.95,45.99,32040.0,43.7018,43.7493,43.6638,43.7018,32040.0
2019-06-06 12:00:00,45.97,46.05,45.96,46.02,15450.0,43.6828,43.7588,43.6733,43.7303,15450.0
2019-06-06 12:05:00,46.02,46.1,46.02,46.1,3200.0,43.7303,43.8063,43.7303,43.8063,3200.0
2019-06-06 12:10:00,46.05,46.05,46.02,46.02,1600.0,43.7588,43.7588,43.7303,43.7303,1600.0
2019-06-06 12:15:00,46.09,46.18,46.07,46.18,3730.0,43.7968,43.8823,43.7778,43.8823,3730.0
2019-06-06 12:20:00,46.15,46.19,46.13,46.15,9400.0,43.8538,43.8919,43.8348,43.8538,9400.0
2019-06-06 12:25:00,46.14,46.18,46.13,46.13,9200.0,43.8443,43.8823,43.8348,43.8348,9200.0
2019-06-06 12:30:00,46.17,46.17,46.16,46.17,424.0,43.8728,43.8728,43.8633,43.8728,424.0
2019-06-06 12:35:00,46.13,46.15,46.13,46.13,1400.0,43.8348,43.8538,43.8348,43.8348,1400.0
2019-06-06 12:40:00,46.1,46.11,46.1,46.1,1358.0,43.8063,43.8158,43.8063,43.8063,1358.0
2019-06-06 12:45:00,46.09,46.22,46.09,46.22,7000.0,43.7968,43.9204,43.7968,43.9204,7000.0
2019-06-06 12:50:00,46.21,46.21,46.16,46.17,5360.0,43.9109,43.9109,43.8633,43.8728,5360.0
2019-06-06 12:55:00,46.18,46.18,46.15,46.15,600.0,43.8823,43.8823,43.8538,43.8538,600.0
2019-06-06 13:00:00,46.2,46.22,46.19,46.22,2812.0,43.9014,43.9204,43.8919,43.9204,2812.0
2019-06-06 13:05:00,46.2,46.2,46.15,46.16,8708.0,43.9014,43.9014,43.8538,43.8633,8708.0
2019-06-06 13:10:00,46.17,46.23,46.15,46.23,4486.0,43.8728,43.9299,43.8538,43.9299,4486.0
2019-06-06 13:15:00,46.24,46.26,46.2,46.2,4996.0,43.9394,43.9584,43.9014,43.9014,4996.0
2019-06-06 13:20:00,46.18,46.2,46.17,46.2,4018.0,43.8823,43.9014,43.8728,43.9014,4018.0
2019-06-06 13:25:00,46.19,46.24,46.19,46.24,2908.0,43.8919,43.9394,43.8919,43.9394,2908.0
2019-06-06 13:30:00,46.24,46.27,46.23,46.23,8350.0,43.9394,43.9679,43.9299,43.9299,8350.0
2019-06-06 13:35:00,46.22,46.24,46.2,46.22,3798.0,43.9204,43.9394,43.9014,43.9204,3798.0
2019-06-06 13:40:00,46.2,46.26,46.2,46.26,10384.0,43.9014,43.9584,43.9014,43.9584,10384.0
2019-06-06 13:45:00,46.27,46.27,46.2,46.23,2500.0,43.9679,43.9679,43.9014,43.9299,2500.0
2019-06-06 13:50:00,46.23,46.24,46.23,46.24,1000.0,43.9299,43.9394,43.9299,43.9394,1000.0
2019-06-06 13:55:00,46.23,46.24,46.22,46.23,11880.0,43.9299,43.9394,43.9204,43.9299,11880.0
2019-06-06 14:00:00,46.23,46.23,46.16,46.22,12944.0,43.9299,43.9299,43.8633,43.9204,12944.0
2019-06-06 14:05:00,46.23,46.24,46.22,46.22,3300.0,43.9299,43.9394,43.9204,43.9204,3300.0
2019-06-06 14:10:00,46.24,46.27,46.24,46.27,3400.0,43.9394,43.9679,43.9394,43.9679,3400.0
2019-06-06 14:15:00,46.27,46.28,46.27,46.27,7018.0,43.9679,43.9774,43.9679,43.9679,7018.0
2019-06-06 14:20:00,46.29,46.29,46.27,46.27,3020.0,43.9869,43.9869,43.9679,43.9679,3020.0
2019-06-06 14:25:00,46.27,46.27,46.23,46.24,2400.0,43.9679,43.9679,43.9299,43.9394,2400.0
2019-06-06 14:30:00,46.21,46.63,46.21,46.53,93712.0,43.9109,44.31,43.9109,44.2149,93712.0
2019-06-06 14:35:00,46.53,46.53,46.4,46.51,33972.0,44.2149,44.2149,44.0914,44.1959,33972.0
2019-06-06 14:40:00,46.43,46.63,46.43,46.62,13428.0,44.1199,44.31,44.1199,44.3005,13428.0
2019-06-06 14:45:00,46.6,46.6,46.49,46.51,22050.0,44.2815,44.2815,44.1769,44.1959,22050.0
2019-06-06 14:50:00,46.52,46.53,46.49,46.52,14344.0,44.2054,44.2149,44.1769,44.2054,14344.0
2019-06-06 14:55:00,46.49,46.51,46.48,46.49,6800.0,44.1769,44.1959,44.1674,44.1769,6800.0
2019-06-06 15:00:00,46.51,46.53,46.46,46.52,17162.0,44.1959,44.2149,44.1484,44.2054,17162.0
2019-06-06 15:05:00,46.52,46.58,46.5,46.53,4620.0,44.2054,44.2624,44.1864,44.2149,4620.0
2019-06-06 15:10:00,46.56,46.6,46.55,46.59,3938.0,44.2434,44.2815,44.2339,44.2719,3938.0
2019-06-06 15:15:00,46.58,46.76,46.58,46.76,19218.0,44.2624,44.4335,44.2624,44.4335,19218.0
2019-06-06 15:20:00,46.75,46.8,46.74,46.77,12594.0,44.424,44.4715,44.4145,44.443,12594.0
2019-06-06 15:25:00,46.79,46.85,46.77,46.83,19292.0,44.462,44.519,44.443,44.5,19292.0
2019-06-06 15:30:00,46.83,47.17,46.81,47.13,52130.0,44.5,44.8231,44.481,44.7851,52130.0
2019-06-06 15:35:00,47.13,47.15,47.01,47.08,48106.0,44.7851,44.8041,44.6711,44.7376,48106.0
2019-06-06 15:40:00,47.09,47.1,46.86,46.87,18374.0,44.7471,44.7566,44.5285,44.538,18374.0
2019-06-06 15:45:00,46.85,46.94,46.82,46.94,14370.0,44.519,44.6045,44.4905,44.6045,14370.0
2019-06-06 15:50:00,46.94,46.99,46.78,46.79,35764.0,44.6045,44.652,44.4525,44.462,35764.0
2019-06-06 15:55:00,46.83,46.84,46.68,46.77,59094.0,44.5,44.5095,44.3575,44.443,59094.0
2019-06-07 09:30:00,47.24,47.39,47.22,47.38,46288.0,44.8896,45.0321,44.8706,45.0226,46288.0
2019-06-07 09:35:00,47.41,47.77,47.41,47.76,44280.0,45.0512,45.3932,45.0512,45.3837,44280.0
2019-06-07 09:40:00,47.77,47.77,47.66,47.66,61160.0,45.3932,45.3932,45.2887,45.2887,61160.0
2019-06-07 09:45:00,47.65,47.78,47.61,47.73,35198.0,45.2792,45.4027,45.2412,45.3552,35198.0
2019-06-07 09:50:00,47.71,47.76,47.65,47.73,28918.0,45.3362,45.3837,45.2792,45.3552,28918.0
2019-06-07 09:55:00,47.73,47.88,47.73,47.87,24668.0,45.3552,45.4978,45.3552,45.4883,24668.0
2019-06-07 10:00:00,47.87,47.97,47.86,47.97,27560.0,45.4883,45.5833,45.4788,45.5833,27560.0
2019-06-07 10:05:00,47.98,48.1,47.98,48.04,37754.0,45.5928,45.7068,45.5928,45.6498,37754.0
2019-06-07 10:10:00,48.06,48.08,47.94,47.94,41954.0,45.6688,45.6878,45.5548,45.5548,41954.0
2019-06-07 10:15:00,47.95,48.0,47.92,48.0,22700.0,45.5643,45.6118,45.5358,45.6118,22700.0
2019-06-07 10:20:00,47.99,48.0,47.88,48.0,17524.0,45.6023,45.6118,45.4978,45.6118,17524.0
2019-06-07 10:25:00,47.96,48.04,47.92,48.02,27492.0,45.5738,45.6498,45.5358,45.6308,27492.0
2019-06-07 10:30:00,48.05,48.27,48.05,48.27,40864.0,45.6593,45.8684,45.6593,45.8684,40864.0
2019-06-07 10:35:00,48.29,48.32,48.22,48.26,13300.0,45.8874,45.9159,45.8208,45.8589,13300.0
2019-06-07 10:40:00,48.27,48.38,48.27,48.38,15686.0,45.8684,45.9729,45.8684,45.9729,15686.0
2019-06-07 10:45:00,48.37,48.48,48.31,48.4,49910.0,45.9634,46.0679,45.9064,45.9919,49910.0
2019-06-07 10:50:00,48.42,48.54,48.4,48.51,62028.0,46.0109,46.1249,45.9919,46.0964,62028.0
2019-06-07 10:55:00,48.47,48.63,48.47,48.63,55258.0,46.0584,46.2105,46.0584,46.2105,55258.0
2019-06-07 11:00:00,48.65,48.69,48.56,48.56,44488.0,46.2295,46.2675,46.1439,46.1439,44488.0
2019-06-07 11:05:00,48.54,48.54,48.35,48.38,13876.0,46.1249,46.1249,45.9444,45.9729,13876.0
2019-06-07 11:10:00,48.37,48.44,48.23,48.23,41798.0,45.9634,46.0299,45.8304,45.8304,41798.0
2019-06-07 11:15:00,48.23,48.35,48.23,48.34,11274.0,45.8304,45.9444,45.8304,45.9349,11274.0
2019-06-07 11:20:00,48.35,48.36,48.28,48.28,7434.0,45.9444,45.9539,45.8779,45.8779,7434.0
2019-06-07 11:25:00,48.29,48.3,48.18,48.2,8120.0,45.8874,45.8969,45.7828,45.8018,8120.0
2019-06-07 11:30:00,48.22,48.29,48.16,48.2,17972.0,45.8208,45.8874,45.7638,45.8018,17972.0
2019-06-07 11:35:00,48.22,48.23,48.14,48.16,6266.0,45.8208,45.8304,45.7448,45.7638,6266.0
2019-06-07 11:40:00,48.2,48.34,48.2,48.34,1200.0,45.8018,45.9349,45.8018,45.9349,1200.0
2019-06-07 11:45:00,48.27,48.31,48.23,48.31,10460.0,45.8684,45.9064,45.8304,45.9064,10460.0
2019-06-07 11:50:00,48.33,48.36,48.21,48.22,29690.0,45.9254,45.9539,45.8113,45.8208,29690.0
2019-06-07 11:55:00,48.24,48.24,48.22,48.22,2556.0,45.8399,45.8399,45.8208,45.8208,2556.0
2019-06-07 12:00:00,48.18,48.18,48.09,48.09,6556.0,45.7828,45.7828,45.6973,45.6973,6556.0
2019-06-07 12:05:00,48.13,48.21,48.13,48.21,3022.0,45.7353,45.8113,45.7353,45.8113,3022.0
2019-06-07 12:10:00,48.21,48.26,48.21,48.26,7638.0,45.8113,45.8589,45.8113,45.8589,7638.0
2019-06-07 12:15:00,48.22,48.22,48.19,48.19,13398.0,45.8208,45.8208,45.7923,45.7923,13398.0
2019-06-07 12:20:00,48.2,48.34,48.19,48.33,19326.0,45.8018,45.9349,45.7923,45.9254,19326.0
2019-06-07 12:25:00,48.32,48.34,48.27,48.34,13554.0,45.9159,45.9349,45.8684,45.9349,13554.0
2019-06-07 12:30:00,48.35,48.39,48.35,48.39,23000.0,45.9444,45.9824,45.9444,45.9824,23000.0
2019-06-07 12:35:00,48.4,48.4,48.26,48.28,15430.0,45.9919,45.9919,45.8589,45.8779,15430.0
2019-06-07 12:40:00,48.29,48.38,48.29,48.38,15690.0,45.8874,45.9729,45.8874,45.9729,15690.0
2019-06-07 12:45:00,48.36,48.36,48.34,48.35,10160.0,45.9539,45.9539,45.9349,45.9444,10160.0
2019-06-07 12:50:00,48.37,48.39,48.33,48.36,11500.0,45.9634,45.9824,45.9254,45.9539,11500.0
2019-06-07 12:55:00,48.37,48.51,48.37,48.51,28378.0,45.9634,46.0964,45.9634,46.0964,28378.0
2019-06-07 13:00:00,48.49,48.54,48.49,48.5,17494.0,46.0774,46.1249,46.0774,46.0869,17494.0
2019-06-07 13:05:00,48.51,48.51,48.44,48.44,11400.0,46.0964,46.0964,46.0299,46.0299,11400.0
2019-06-07 13:10:00,48.41,48.42,48.33,48.34,17300.0,46.0014,46.0109,45.9254,45.9349,17300.0
2019-06-07 13:15:00,48.32,48.42,48.29,48.4,23950.0,45.9159,46.0109,45.8874,45.9919,23950.0
2019-06-07 13:20:00,48.43,48.44,48.24,48.3,10576.0,46.0204,46.0299,45.8399,45.8969,10576.0
2019-06-07 13:25:00,48.31,48.33,48.28,48.33,3400.0,45.9064,45.9254,45.8779,45.9254,3400.0
2019-06-07 13:30:00,48.35,48.35,48.33,48.35,4868.0,45.9444,45.9444,45.9254,45.9444,4868.0
2019-06-07 13:35:00,48.4,48.45,48.38,48.41,5100.0,45.9919,46.0394,45.9729,46.0014,5100.0
2019-06-07 13:40:00,48.42,48.44,48.37,48.44,3000.0,46.0109,46.0299,45.9634,46.0299,3000.0
2019-06-07 13:45:00,48.43,48.43,48.35,48.35,7834.0,46.0204,46.0204,45.9444,45.9444,7834.0
2019-06-07 13:50:00,48.33,48.35,48.33,48.33,4710.0,45.9254,45.9444,45.9254,45.9254,4710.0
2019-06-07 13:55:00,48.32,48.38,48.32,48.38,10000.0,45.9159,45.9729,45.9159,45.9729,10000.0
2019-06-07 14:00:00,48.42,48.42,48.33,48.38,6502.0,46.0109,46.0109,45.9254,45.9729,6502.0
2019-06-07 14:05:00,48.35,48.38,48.33,48.37,5248.0,45.9444,45.9729,45.9254,45.9634,5248.0
2019-06-07 14:10:00,48.37,48.42,48.35,48.42,12720.0,45.9634,46.0109,45.9444,46.0109,12720.0
2019-06-07 14:15:00,48.43,48.47,48.4,48.41,4256.0,46.0204,46.0584,45.9919,46.0014,4256.0
2019-06-07 14:20:00,48.41,48.51,48.4,48.51,12080.0,46.0014,46.0964,45.9919,46.0964,12080.0
2019-06-07 14:25:00,48.52,48.52,48.44,48.44,6800.0,46.1059,46.1059,46.0299,46.0299,6800.0
2019-06-07 14:30:00,48.46,48.46,48.42,48.42,2000.0,46.0489,46.0489,46.0109,46.0109,2000.0
2019-06-07 14:35:00,48.47,48.48,48.44,48.47,7500.0,46.0584,46.0679,46.0299,46.0584,7500.0
2019-06-07 14:40:00,48.45,48.49,48.44,48.48,3200.0,46.0394,46.0774,46.0299,46.0679,3200.0
2019-06-07 14:45:00,48.46,48.49,48.28,48.29,9172.0,46.0489,46.0774,45.8779,45.8874,9172.0
2019-06-07 14:50:00,48.27,48.4,48.27,48.34,13700.0,45.8684,45.9919,45.8684,45.9349,13700.0
2019-06-07 14:55:00,48.3,48.3,48.27,48.28,6920.0,45.8969,45.8969,45.8684,45.8779,6920.0
2019-06-07 15:00:00,48.27,48.38,48.27,48.38,3364.0,45.8684,45.9729,45.8684,45.9729,3364.0
2019-06-07 15:05:00,48.33,48.34,48.28,48.3,4600.0,45.9254,45.9349,45.8779,45.8969,4600.0
2019-06-07 15:10:00,48.32,48.38,48.29,48.34,8050.0,45.9159,45.9729,45.8874,45.9349,8050.0
2019-06-07 15:15:00,48.37,48.37,48.33,48.33,2600.0,45.9634,45.9634,45.9254,45.9254,2600.0
2019-06-07 15:20:00,48.33,48.44,48.31,48.43,13680.0,45.9254,46.0299,45.9064,46.0204,13680.0
2019-06-07 15:25:00,48.44,48.46,48.43,48.46,9318.0,46.0299,46.0489,46.0204,46.0489,9318.0
2019-06-07 15:30:00,48.46,48.46,48.37,48.38,17830.0,46.0489,46.0489,45.9634,45.9729,17830.0
2019-06-07 15:35:00,48.36,48.37,48.34,48.35,7510.0,45.9539,45.9634,45.9349,45.9444,7510.0
2019-06-07 15:40:00,48.33,48.4,48.33,48.33,18450.0,45.9254,45.9919,45.9254,45.9254,18450.0
2019-06-07 15:45:00,48.29,48.3,48.16,48.25,36652.0,45.8874,45.8969,45.7638,45.8494,36652.0
2019-06-07 15:50:00,48.27,48.29,48.09,48.15,28870.0,45.8684,45.8874,45.6973,45.7543,28870.0
2019-06-07 15:55:00,48.16,48.3,48.16,48.2,42804.0,45.7638,45.8969,45.7638,45.8018,42804.0
2019-06-10 09:30:00,49.1,49.18,48.98,49.15,130582.0,46.6571,46.7331,46.543,46.7046,130582.0
2019-06-10 09:35:00,49.15,49.19,49.08,49.09,44368.0,46.7046,46.7426,46.6381,46.6476,44368.0
2019-06-10 09:40:00,49.13,49.19,49.1,49.16,36156.0,46.6856,46.7426,46.6571,46.7141,36156.0
2019-06-10 09:45:00,49.18,49.18,48.97,48.99,65030.0,46.7331,46.7331,46.5335,46.5525,65030.0
2019-06-10 09:50:00,48.97,48.99,48.93,48.93,7992.0,46.5335,46.5525,46.4955,46.4955,7992.0
2019-06-10 09:55:00,48.95,49.06,48.94,49.06,13466.0,46.5145,46.6191,46.505,46.6191,13466.0
2019-06-10 10:00:00,49.11,49.17,49.04,49.08,39610.0,46.6666,46.7236,46.6001,46.6381,39610.0
2019-06-10 10:05:00,49.08,49.21,49.06,49.19,40246.0,46.6381,46.7616,46.6191,46.7426,40246.0
2019-06-10 10:10:00,49.2,49.21,49.07,49.11,9264.0,46.7521,46.7616,46.6286,46.6666,9264.0
2019-06-10 10:15:00,49.1,49.18,49.1,49.17,11020.0,46.6571,46.7331,46.6571,46.7236,11020.0
2019-06-10 10:20:00,49.13,49.13,49.1,49.12,16164.0,46.6856,46.6856,46.6571,46.6761,16164.0
2019-06-10 10:25:00,49.16,49.18,49.09,49.12,18078.0,46.7141,46.7331,46.6476,46.6761,18078.0
2019-06-10 10:30:00,49.09,49.1,49.07,49.1,5942.0,46.6476,46.6571,46.6286,46.6571,5942.0
2019-06-10 10:35:00,49.07,49.1,49.04,49.04,6610.0,46.6286,46.6571,46.6001,46.6001,6610.0
2019-06-10 10:40:00,49.08,49.15,49.07,49.13,22746.0,46.6381,46.7046,46.6286,46.6856,22746.0
2019-06-10 10:45:00,49.17,49.23,49.16,49.18,7864.0,46.7236,46.7806,46.7141,46.7331,7864.0
2019-06-10 10:50:00,49.16,49.18,49.13,49.18,6852.0,46.7141,46.7331,46.6856,46.7331,6852.0
2019-06-10 10:55:00,49.17,49.18,49.11,49.15,8400.0,46.7236,46.7331,46.6666,46.7046,8400.0
2019-06-10 11:00:00,49.1,49.14,49.09,49.1,5200.0,46.6571,46.6951,46.6476,46.6571,5200.0
2019-06-10 11:05:00,49.06,49.08,49.01,49.08,28948.0,46.6191,46.6381,46.5715,46.6381,28948.0
2019-06-10 11:10:00,49.11,49.2,49.11,49.15,14608.0,46.6666,46.7521,46.6666,46.7046,14608.0
2019-06-10 11:15:00,49.14,49.19,49.14,49.19,20800.0,46.6951,46.7426,46.6951,46.7426,20800.0
2019-06-10 11:20:00,49.2,49.2,49.13,49.14,15400.0,46.7521,46.7521,46.6856,46.6951,15400.0
2019-06-10 11:25:00,49.17,49.18,49.15,49.16,8300.0,46.7236,46.7331,46.7046,46.7141,8300.0
2019-06-10 11:30:00,49.18,49.25,49.18,49.2,20494.0,46.7331,46.7996,46.7331,46.7521,20494.0
2019-06-10 11:35:00,49.21,49.21,49.13,49.18,7950.0,46.7616,46.7616,46.6856,46.7331,7950.0
2019-06-10 11:40:00,49.24,49.38,49.24,49.37,12582.0,46.7901,46.9231,46.7901,46.9136,12582.0
2019-06-10 11:45:00,49.4,49.4,49.34,49.34,12450.0,46.9421,46.9421,46.8851,46.8851,12450.0
2019-06-10 11:50:00,49.38,49.44,49.38,49.42,6330.0,46.9231,46.9801,46.9231,46.9611,6330.0
2019-06-10 11:55:00,49.44,49.45,49.4,49.4,14620.0,46.9801,46.9897,46.9421,46.9421,14620.0
2019-06-10 12:00:00,49.38,49.38,49.3,49.32,15336.0,46.9231,46.9231,46.8471,46.8661,15336.0
2019-06-10 12:05:00,49.27,49.27,49.22,49.23,3202.0,46.8186,46.8186,46.7711,46.7806,3202.0
2019-06-10 12:10:00,49.2,49.24,49.19,49.2,11576.0,46.7521,46.7901,46.7426,46.7521,11576.0
2019-06-10 12:15:00,49.21,49.23,49.13,49.14,15234.0,46.7616,46.7806,46.6856,46.6951,15234.0
2019-06-10 12:20:00,49.14,49.14,49.06,49.07,13600.0,46.6951,46.6951,46.6191,46.6286,13600.0
2019-06-10 12:25:00,49.08,49.1,49.05,49.09,17152.0,46.6381,46.6571,46.6096,46.6476,17152.0
2019-06-10 12:30:00,49.06,49.06,48.94,48.96,20062.0,46.6191,46.6191,46.505,46.524,20062.0
2019-06-10 12:35:00,48.95,48.97,48.88,48.96,16772.0,46.5145,46.5335,46.448,46.524,16772.0
2019-06-10 12:40:00,48.96,49.04,48.96,49.02,34258.0,46.524,46.6001,46.524,46.581,34258.0
2019-06-10 12:45:00,48.94,49.05,48.94,49.03,8100.0,46.505,46.6096,46.505,46.5905,8100.0
2019-06-10 12:50:00,49.02,49.02,48.98,49.01,10150.0,46.581,46.581,46.543,46.5715,10150.0
2019-06-10 12:55:00,49.01,49.01,48.96,48.96,7800.0,46.5715,46.5715,46.524,46.524,7800.0
2019-06-10 13:00:00,48.94,49.07,48.94,49.07,16200.0,46.505,46.6286,46.505,46.6286,16200.0
2019-06-10 13:05:00,49.01,49.01,48.98,48.98,3160.0,46.5715,46.5715,46.543,46.543,3160.0
2019-06-10 13:10:00,48.99,49.04,48.98,48.99,4800.0,46.5525,46.6001,46.543,46.5525,4800.0
2019-06-10 13:15:00,48.99,48.99,48.93,48.94,7400.0,46.5525,46.5525,46.4955,46.505,7400.0
2019-06-10 13:20:00,48.94,48.99,48.93,48.98,6000.0,46.505,46.5525,46.4955,46.543,6000.0
2019-06-10 13:25:00,48.99,48.99,48.93,48.97,2500.0,46.5525,46.5525,46.4955,46.5335,2500.0
2019-06-10 13:30:00,48.99,49.02,48.97,49.0,6904.0,46.5525,46.581,46.5335,46.562,6904.0
2019-06-10 13:35:00,48.99,48.99,48.99,48.99,400.0,46.5525,46.5525,46.5525,46.5525,400.0
2019-06-10 13:40:00,48.99,49.05,48.87,48.87,13546.0,46.5525,46.6096,46.4385,46.4385,13546.0
2019-06-10 13:45:00,48.85,48.95,48.84,48.95,10816.0,46.4195,46.5145,46.41,46.5145,10816.0
2019-06-10 13:50:00,48.88,48.9,48.84,48.88,4168.0,46.448,46.467,46.41,46.448,4168.0
2019-06-10 13:55:00,48.83,48.91,48.83,48.9,2500.0,46.4005,46.4765,46.4005,46.467,2500.0
2019-06-10 14:00:00,48.9,48.9,48.67,48.7,24400.0,46.467,46.467,46.2485,46.277,24400.0
2019-06-10 14:05:00,48.71,48.8,48.7,48.79,5982.0,46.2865,46.372,46.277,46.3625,5982.0
2019-06-10 14:10:00,48.77,48.77,48.63,48.63,7244.0,46.3435,46.3435,46.2105,46.2105,7244.0
2019-06-10 14:15:00,48.65,48.65,48.59,48.65,27662.0,46.2295,46.2295,46.1724,46.2295,27662.0
2019-06-10 14:20:00,48.69,48.8,48.69,48.8,5918.0,46.2675,46.372,46.2675,46.372,5918.0
2019-06-10 14:25:00,48.8,48.82,48.8,48.8,14124.0,46.372,46.391,46.372,46.372,14124.0
2019-06-10 14:30:00,48.81,48.9,48.77,48.88,13200.0,46.3815,46.467,46.3435,46.448,13200.0
2019-06-10 14:35:00,48.84,48.91,48.84,48.91,5000.0,46.41,46.4765,46.41,46.4765,5000.0
2019-06-10 14:40:00,48.87,48.93,48.87,48.91,3400.0,46.4385,46.4955,46.4385,46.4765,3400.0
2019-06-10 14:45:00,48.94,48.99,48.92,48.99,2800.0,46.505,46.5525,46.486,46.5525,2800.0
2019-06-10 14:50:00,49.0,49.01,48.94,48.95,1460.0,46.562,46.5715,46.505,46.5145,1460.0
2019-06-10 14:55:00,48.99,49.02,48.98,49.02,25746.0,46.5525,46.581,46.543,46.581,25746.0
2019-06-10 15:00:00,48.99,49.01,48.95,49.01,5074.0,46.5525,46.5715,46.5145,46.5715,5074.0
2019-06-10 15:05:00,48.97,49.02,48.95,49.0,11000.0,46.5335,46.581,46.5145,46.562,11000.0
2019-06-10 15:10:00,49.01,49.01,48.87,48.87,4800.0,46.5715,46.5715,46.4385,46.4385,4800.0
2019-06-10 15:15:00,48.88,48.95,48.86,48.95,4250.0,46.448,46.5145,46.429,46.5145,4250.0
2019-06-10 15:20:00,48.95,48.95,48.85,48.85,4628.0,46.5145,46.5145,46.4195,46.4195,4628.0
2019-06-10 15:25:00,48.85,48.85,48.74,48.75,7600.0,46.4195,46.4195,46.315,46.3245,7600.0
2019-06-10 15:30:00,48.74,48.96,48.74,48.85,8152.0,46.315,46.524,46.315,46.4195,8152.0
2019-06-10 15:35:00,48.82,48.87,48.77,48.77,6668.0,46.391,46.4385,46.3435,46.3435,6668.0
2019-06-10 15:40:00,48.8,48.82,48.71,48.78,55266.0,46.372,46.391,46.2865,46.353,55266.0
2019-06-10 15:45:00,48.79,48.79,48.7,48.74,13010.0,46.3625,46.3625,46.277,46.315,13010.0
2019-06-10 15:50:00,48.7,48.74,48.59,48.74,35468.0,46.277,46.315,46.1724,46.315,35468.0
2019-06-10 15:55:00,48.7,48.72,48.58,48.62,18752.0,46.277,46.296,46.1629,46.2009,18752.0
2019-06-11 09:30:00,49.54,49.64,49.52,49.58,71464.0,47.0752,47.1702,47.0562,47.1132,71464.0
2019-06-11 09:35:00,49.58,49.66,49.04,49.18,73364.0,47.1132,47.1892,46.6001,46.7331,73364.0
2019-06-11 09:40:00,49.21,49.41,49.17,49.4,22198.0,46.7616,46.9516,46.7236,46.9421,22198.0
2019-06-11 09:45:00,49.47,49.48,49.23,49.26,14880.0,47.0087,47.0182,46.7806,46.8091,14880.0
2019-06-11 09:50:00,49.3,49.32,49.24,49.28,4242.0,46.8471,46.8661,46.7901,46.8281,4242.0
2019-06-11 09:55:00,49.24,49.32,49.2,49.2,11100.0,46.7901,46.8661,46.7521,46.7521,11100.0
2019-06-11 10:00:00,49.24,49.25,49.21,49.23,24000.0,46.7901,46.7996,46.7616,46.7806,24000.0
2019-06-11 10:05:00,49.25,49.25,49.02,49.06,15572.0,46.7996,46.7996,46.581,46.6191,15572.0
2019-06-11 10:10:00,49.05,49.06,48.94,49.06,7668.0,46.6096,46.6191,46.505,46.6191,7668.0
2019-06-11 10:15:00,49.13,49.15,49.08,49.15,16980.0,46.6856,46.7046,46.6381,46.7046,16980.0
2019-06-11 10:20:00,49.16,49.27,49.15,49.16,12288.0,46.7141,46.8186,46.7046,46.7141,12288.0
2019-06-11 10:25:00,49.2,49.26,49.16,49.26,6390.0,46.7521,46.8091,46.7141,46.8091,6390.0
2019-06-11 10:30:00,49.27,49.28,49.18,49.19,3300.0,46.8186,46.8281,46.7331,46.7426,3300.0
2019-06-11 10:35:00,49.13,49.13,49.02,49.1,12640.0,46.6856,46.6856,46.581,46.6571,12640.0
2019-06-11 10:40:00,49.12,49.13,48.88,48.88,10748.0,46.6761,46.6856,46.448,46.448,10748.0
2019-06-11 10:45:00,48.91,48.99,48.88,48.9,10100.0,46.4765,46.5525,46.448,46.467,10100.0
2019-06-11 10:50:00,48.88,48.9,48.74,48.85,26232.0,46.448,46.467,46.315,46.4195,26232.0
2019-06-11 10:55:00,48.9,48.95,48.88,48.95,9130.0,46.467,46.5145,46.448,46.5145,9130.0
2019-06-11 11:00:00,48.94,48.99,48.87,48.97,12974.0,46.505,46.5525,46.4385,46.5335,12974.0
2019-06-11 11:05:00,49.0,49.01,48.95,48.98,3506.0,46.562,46.5715,46.5145,46.543,3506.0
2019-06-11 11:10:00,48.99,48.99,48.95,48.96,8512.0,46.5525,46.5525,46.5145,46.524,8512.0
2019-06-11 11:15:00,48.98,49.02,48.98,49.02,800.0,46.543,46.581,46.543,46.581,800.0
2019-06-11 11:20:00,49.02,49.04,49.02,49.03,3016.0,46.581,46.6001,46.581,46.5905,3016.0
2019-06-11 11:25:00,49.0,49.01,48.93,48.96,3250.0,46.562,46.5715,46.4955,46.524,3250.0
2019-06-11 11:30:00,48.93,48.93,48.87,48.87,2400.0,46.4955,46.4955,46.4385,46.4385,2400.0
2019-06-11 11:35:00,48.84,48.85,48.7,48.71,5960.0,46.41,46.4195,46.277,46.2865,5960.0
2019-06-11 11:40:00,48.7,48.71,48.62,48.69,12836.0,46.277,46.2865,46.2009,46.2675,12836.0
2019-06-11 11:45:00,48.68,48.74,48.67,48.67,16100.0,46.258,46.315,46.2485,46.2485,16100.0
2019-06-11 11:50:00,48.71,48.8,48.7,48.79,5376.0,46.2865,46.372,46.277,46.3625,5376.0
2019-06-11 11:55:00,48.79,48.81,48.76,48.77,1000.0,46.3625,46.3815,46.334,46.3435,1000.0
2019-06-11 12:00:00,48.72,48.72,48.53,48.57,34284.0,46.296,46.296,46.1154,46.1534,34284.0
2019-06-11 12:05:00,48.6,48.6,48.46,48.51,29856.0,46.1819,46.1819,46.0489,46.0964,29856.0
2019-06-11 12:10:00,48.51,48.51,48.45,48.48,10300.0,46.0964,46.0964,46.0394,46.0679,10300.0
2019-06-11 12:15:00,48.42,48.52,48.4,48.48,13200.0,46.0109,46.1059,45.9919,46.0679,13200.0
2019-06-11 12:20:00,48.46,48.52,48.46,48.51,4608.0,46.0489,46.1059,46.0489,46.0964,4608.0
2019-06-11 12:25:00,48.49,48.49,48.45,48.45,2982.0,46.0774,46.0774,46.0394,46.0394,2982.0
2019-06-11 12:30:00,48.47,48.56,48.47,48.56,9020.0,46.0584,46.1439,46.0584,46.1439,9020.0
2019-06-11 12:35:00,48.55,48.55,48.52,48.54,9088.0,46.1344,46.1344,46.1059,46.1249,9088.0
2019-06-11 12:40:00,48.51,48.51,48.44,48.49,14734.0,46.0964,46.0964,46.0299,46.0774,14734.0
2019-06-11 12:45:00,48.49,48.5,48.38,48.38,11258.0,46.0774,46.0869,45.9729,45.9729,11258.0
2019-06-11 12:50:00,48.38,48.43,48.36,48.36,14400.0,45.9729,46.0204,45.9539,45.9539,14400.0
2019-06-11 12:55:00,48.34,48.34,48.27,48.27,32660.0,45.9349,45.9349,45.8684,45.8684,32660.0
2019-06-11 13:00:00,48.31,48.38,48.31,48.38,6500.0,45.9064,45.9729,45.9064,45.9729,6500.0
2019-06-11 13:05:00,48.38,48.38,48.33,48.35,2362.0,45.9729,45.9729,45.9254,45.9444,2362.0
2019-06-11 13:10:00,48.33,48.44,48.33,48.44,6190.0,45.9254,46.0299,45.9254,46.0299,6190.0
2019-06-11 13:15:00,48.48,48.52,48.46,48.46,49890.0,46.0679,46.1059,46.0489,46.0489,49890.0
2019-06-11 13:20:00,48.49,48.51,48.41,48.41,5400.0,46.0774,46.0964,46.0014,46.0014,5400.0
2019-06-11 13:25:00,48.44,48.44,48.38,48.43,5804.0,46.0299,46.0299,45.9729,46.0204,5804.0
2019-06-11 13:30:00,48.36,48.49,48.36,48.49,7040.0,45.9539,46.0774,45.9539,46.0774,7040.0
2019-06-11 13:35:00,48.49,48.51,48.49,48.51,2400.0,46.0774,46.0964,46.0774,46.0964,2400.0
2019-06-11 13:40:00,48.5,48.55,48.5,48.55,20550.0,46.0869,46.1344,46.0869,46.1344,20550.0
2019-06-11 13:45:00,48.56,48.56,48.49,48.49,2000.0,46.1439,46.1439,46.0774,46.0774,2000.0
2019-06-11 13:50:00,48.54,48.61,48.52,48.61,3990.0,46.1249,46.1914,46.1059,46.1914,3990.0
2019-06-11 13:55:00,48.65,48.66,48.65,48.65,2820.0,46.2295,46.239,46.2295,46.2295,2820.0
2019-06-11 14:00:00,48.68,48.85,48.68,48.84,22526.0,46.258,46.4195,46.258,46.41,22526.0
2019-06-11 14:05:00,48.77,48.77,48.7,48.71,12370.0,46.3435,46.3435,46.277,46.2865,12370.0
2019-06-11 14:10:00,48.69,48.71,48.65,48.71,910.0,46.2675,46.2865,46.2295,46.2865,910.0
2019-06-11 14:15:00,48.7,48.72,48.69,48.72,1910.0,46.277,46.296,46.2675,46.296,1910.0
2019-06-11 14:20:00,48.67,48.68,48.67,48.68,600.0,46.2485,46.258,46.2485,46.258,600.0
2019-06-11 14:25:00,48.67,48.67,48.62,48.67,2400.0,46.2485,46.2485,46.2009,46.2485,2400.0
2019-06-11 14:30:00,48.63,48.63,48.56,48.56,2820.0,46.2105,46.2105,46.1439,46.1439,2820.0
2019-06-11 14:35:00,48.52,48.52,48.38,48.4,21998.0,46.1059,46.1059,45.9729,45.9919,21998.0
2019-06-11 14:40:00,48.38,48.45,48.35,48.45,3084.0,45.9729,46.0394,45.9444,46.0394,3084.0
2019-06-11 14:45:00,48.41,48.41,48.35,48.4,4000.0,46.0014,46.0014,45.9444,45.9919,4000.0
2019-06-11 14:50:00,48.35,48.35,48.35,48.35,400.0,45.9444,45.9444,45.9444,45.9444,400.0
2019-06-11 14:55:00,48.43,48.43,48.43,48.43,240.0,46.0204,46.0204,46.0204,46.0204,240.0
2019-06-11 15:00:00,48.41,48.43,48.32,48.32,14400.0,46.0014,46.0204,45.9159,45.9159,14400.0
2019-06-11 15:05:00,48.45,48.51,48.43,48.48,13506.0,46.0394,46.0964,46.0204,46.0679,13506.0
2019-06-11 15:10:00,48.52,48.53,48.45,48.45,13376.0,46.1059,46.1154,46.0394,46.0394,13376.0
2019-06-11 15:15:00,48.45,48.49,48.44,48.44,4836.0,46.0394,46.0774,46.0299,46.0299,4836.0
2019-06-11 15:20:00,48.46,48.47,48.39,48.46,2350.0,46.0489,46.0584,45.9824,46.0489,2350.0
2019-06-11 15:25:00,48.43,48.47,48.43,48.47,1506.0,46.0204,46.0584,46.0204,46.0584,1506.0
2019-06-11 15:30:00,48.45,48.65,48.44,48.6,5878.0,46.0394,46.2295,46.0299,46.1819,5878.0
2019-06-11 15:35:00,48.61,48.61,48.55,48.6,9504.0,46.1914,46.1914,46.1344,46.1819,9504.0
2019-06-11 15:40:00,48.55,48.6,48.55,48.57,1600.0,46.1344,46.1819,46.1344,46.1534,1600.0
2019-06-11 15:45:00,48.56,48.58,48.51,48.54,18444.0,46.1439,46.1629,46.0964,46.1249,18444.0
2019-06-11 15:50:00,48.55,48.56,48.47,48.56,57330.0,46.1344,46.1439,46.0584,46.1439,57330.0
2019-06-11 15:55:00,48.56,48.63,48.47,48.54,33684.0,46.1439,46.2105,46.0584,46.1249,33684.0
2019-06-12 09:30:00,48.49,48.75,48.37,48.43,57046.0,46.0774,46.3245,45.9634,46.0204,57046.0
2019-06-12 09:35:00,48.43,48.66,48.43,48.62,32798.0,46.0204,46.239,46.0204,46.2009,32798.0
2019-06-12 09:40:00,48.62,48.71,48.6,48.61,38870.0,46.2009,46.2865,46.1819,46.1914,38870.0
2019-06-12 09:45:00,48.56,48.63,48.52,48.55,15200.0,46.1439,46.2105,46.1059,46.1344,15200.0
2019-06-12 09:50:00,48.45,48.52,48.45,48.46,15400.0,46.0394,46.1059,46.0394,46.0489,15400.0
2019-06-12 09:55:00,48.45,48.54,48.45,48.54,11020.0,46.0394,46.1249,46.0394,46.1249,11020.0
2019-06-12 10:00:00,48.52,48.58,48.52,48.57,5874.0,46.1059,46.1629,46.1059,46.1534,5874.0
2019-06-12 10:05:00,48.49,48.49,48.37,48.37,8968.0,46.0774,46.0774,45.9634,45.9634,8968.0
2019-06-12 10:10:00,48.43,48.45,48.41,48.41,2612.0,46.0204,46.0394,46.0014,46.0014,2612.0
2019-06-12 10:15:00,48.37,48.43,48.35,48.43,17302.0,45.9634,46.0204,45.9444,46.0204,17302.0
2019-06-12 10:20:00,48.44,48.5,48.4,48.4,12500.0,46.0299,46.0869,45.9919,45.9919,12500.0
2019-06-12 10:25:00,48.34,48.35,48.27,48.27,15854.0,45.9349,45.9444,45.8684,45.8684,15854.0
2019-06-12 10:30:00,48.3,48.3,48.23,48.26,21578.0,45.8969,45.8969,45.8304,45.8589,21578.0
2019-06-12 10:35:00,48.31,48.46,48.31,48.46,21432.0,45.9064,46.0489,45.9064,46.0489,21432.0
2019-06-12 10:40:00,48.47,48.5,48.42,48.42,26716.0,46.0584,46.0869,46.0109,46.0109,26716.0
2019-06-12 10:45:00,48.46,48.55,48.46,48.53,4200.0,46.0489,46.1344,46.0489,46.1154,4200.0
2019-06-12 10:50:00,48.56,48.6,48.49,48.49,13500.0,46.1439,46.1819,46.0774,46.0774,13500.0
2019-06-12 10:55:00,48.43,48.43,48.31,48.31,15168.0,46.0204,46.0204,45.9064,45.9064,15168.0
2019-06-12 11:00:00,48.32,48.36,48.23,48.32,18076.0,45.9159,45.9539,45.8304,45.9159,18076.0
2019-06-12 11:05:00,48.35,48.35,48.31,48.31,3410.0,45.9444,45.9444,45.9064,45.9064,3410.0
2019-06-12 11:10:00,48.23,48.23,48.19,48.21,5438.0,45.8304,45.8304,45.7923,45.8113,5438.0
2019-06-12 11:15:00,48.29,48.29,48.24,48.25,2500.0,45.8874,45.8874,45.8399,45.8494,2500.0
2019-06-12 11:20:00,48.23,48.26,48.23,48.24,7550.0,45.8304,45.8589,45.8304,45.8399,7550.0
2019-06-12 11:25:00,48.31,48.33,48.27,48.27,3440.0,45.9064,45.9254,45.8684,45.8684,3440.0
2019-06-12 11:30:00,48.3,48.37,48.3,48.37,1806.0,45.8969,45.9634,45.8969,45.9634,1806.0
2019-06-12 11:35:00,48.32,48.33,48.11,48.16,25346.0,45.9159,45.9254,45.7163,45.7638,25346.0
2019-06-12 11:40:00,48.19,48.21,48.18,48.18,3326.0,45.7923,45.8113,45.7828,45.7828,3326.0
2019-06-12 11:45:00,48.15,48.18,48.15,48.17,1400.0,45.7543,45.7828,45.7543,45.7733,1400.0
2019-06-12 11:50:00,48.16,48.18,48.03,48.04,18370.0,45.7638,45.7828,45.6403,45.6498,18370.0
2019-06-12 11:55:00,48.05,48.1,48.05,48.05,14192.0,45.6593,45.7068,45.6593,45.6593,14192.0
2019-06-12 12:00:00,48.05,48.16,48.05,48.12,9340.0,45.6593,45.7638,45.6593,45.7258,9340.0
2019-06-12 12:05:00,48.09,48.16,48.09,48.15,5112.0,45.6973,45.7638,45.6973,45.7543,5112.0
2019-06-12 12:10:00,48.13,48.13,48.07,48.07,6000.0,45.7353,45.7353,45.6783,45.6783,6000.0
2019-06-12 12:15:00,48.06,48.18,48.06,48.18,800.0,45.6688,45.7828,45.6688,45.7828,800.0
2019-06-12 12:20:00,48.11,48.28,48.11,48.28,4336.0,45.7163,45.8779,45.7163,45.8779,4336.0
2019-06-12 12:25:00,48.26,48.34,48.25,48.33,22550.0,45.8589,45.9349,45.8494,45.9254,22550.0
2019-06-12 12:30:00,48.33,48.35,48.31,48.32,3300.0,45.9254,45.9444,45.9064,45.9159,3300.0
2019-06-12 12:35:00,48.29,48.29,48.23,48.23,3600.0,45.8874,45.8874,45.8304,45.8304,3600.0
2019-06-12 12:40:00,48.24,48.26,48.24,48.26,400.0,45.8399,45.8589,45.8399,45.8589,400.0
2019-06-12 12:45:00,48.27,48.38,48.27,48.38,4800.0,45.8684,45.9729,45.8684,45.9729,4800.0
2019-06-12 12:50:00,48.42,48.42,48.37,48.37,11402.0,46.0109,46.0109,45.9634,45.9634,11402.0
2019-06-12 12:55:00,48.38,48.4,48.38,48.38,10000.0,45.9729,45.9919,45.9729,45.9729,10000.0
2019-06-12 13:00:00,48.33,48.34,48.3,48.3,5000.0,45.9254,45.9349,45.8969,45.8969,5000.0
2019-06-12 13:05:00,48.29,48.35,48.29,48.3,13600.0,45.8874,45.9444,45.8874,45.8969,13600.0
2019-06-12 13:10:00,48.27,48.27,48.21,48.24,8780.0,45.8684,45.8684,45.8113,45.8399,8780.0
2019-06-12 13:15:00,48.21,48.22,48.21,48.21,2600.0,45.8113,45.8208,45.8113,45.8113,2600.0
2019-06-12 13:20:00,48.29,48.31,48.29,48.31,6000.0,45.8874,45.9064,45.8874,45.9064,6000.0
2019-06-12 13:25:00,48.24,48.3,48.24,48.3,1606.0,45.8399,45.8969,45.8399,45.8969,1606.0
2019-06-12 13:30:00,48.24,48.24,48.24,48.24,200.0,45.8399,45.8399,45.8399,45.8399,200.0
2019-06-12 13:35:00,48.24,48.24,48.18,48.19,11460.0,45.8399,45.8399,45.7828,45.7923,11460.0
2019-06-12 13:40:00,48.19,48.19,48.15,48.15,600.0,45.7923,45.7923,45.7543,45.7543,600.0
2019-06-12 13:45:00,48.24,48.24,48.24,48.24,1996.0,45.8399,45.8399,45.8399,45.8399,1996.0
2019-06-12 13:50:00,48.23,48.26,48.22,48.25,30566.0,45.8304,45.8589,45.8208,45.8494,30566.0
2019-06-12 13:55:00,48.24,48.26,48.24,48.25,620.0,45.8399,45.8589,45.8399,45.8494,620.0
2019-06-12 14:00:00,48.24,48.24,48.2,48.2,2058.0,45.8399,45.8399,45.8018,45.8018,2058.0
2019-06-12 14:05:00,48.16,48.2,48.12,48.12,38946.0,45.7638,45.8018,45.7258,45.7258,38946.0
2019-06-12 14:10:00,48.19,48.19,48.16,48.17,4400.0,45.7923,45.7923,45.7638,45.7733,4400.0
2019-06-12 14:15:00,48.2,48.2,48.13,48.13,3236.0,45.8018,45.8018,45.7353,45.7353,3236.0
2019-06-12 14:20:00,48.14,48.19,48.14,48.18,1800.0,45.7448,45.7923,45.7448,45.7828,1800.0
2019-06-12 14:25:00,48.18,48.18,48.16,48.18,3718.0,45.7828,45.7828,45.7638,45.7828,3718.0
2019-06-12 14:30:00,48.17,48.18,48.16,48.16,1820.0,45.7733,45.7828,45.7638,45.7638,1820.0
2019-06-12 14:35:00,48.2,48.24,48.19,48.24,2800.0,45.8018,45.8399,45.7923,45.8399,2800.0
2019-06-12 14:40:00,48.23,48.26,48.22,48.25,11228.0,45.8304,45.8589,45.8208,45.8494,11228.0
2019-06-12 14:45:00,48.29,48.34,48.29,48.31,5200.0,45.8874,45.9349,45.8874,45.9064,5200.0
2019-06-12 14:50:00,48.35,48.35,48.33,48.34,5320.0,45.9444,45.9444,45.9254,45.9349,5320.0
2019-06-12 14:55:00,48.33,48.34,48.32,48.32,3688.0,45.9254,45.9349,45.9159,45.9159,3688.0
2019-06-12 15:00:00,48.3,48.3,48.24,48.24,9116.0,45.8969,45.8969,45.8399,45.8399,9116.0
2019-06-12 15:05:00,48.24,48.29,48.24,48.27,9100.0,45.8399,45.8874,45.8399,45.8684,9100.0
2019-06-12 15:10:00,48.27,48.31,48.27,48.3,5200.0,45.8684,45.9064,45.8684,45.8969,5200.0
2019-06-12 15:15:00,48.27,48.27,48.25,48.25,2800.0,45.8684,45.8684,45.8494,45.8494,2800.0
2019-06-12 15:20:00,48.29,48.29,48.24,48.24,1200.0,45.8874,45.8874,45.8399,45.8399,1200.0
2019-06-12 15:25:00,48.25,48.27,48.24,48.24,600.0,45.8494,45.8684,45.8399,45.8399,600.0
2019-06-12 15:30:00,48.21,48.26,48.2,48.24,3800.0,45.8113,45.8589,45.8018,45.8399,3800.0
2019-06-12 15:35:00,48.24,48.24,48.2,48.2,800.0,45.8399,45.8399,45.8018,45.8018,800.0
2019-06-12 15:40:00,48.2,48.25,48.18,48.19,12730.0,45.8018,45.8494,45.7828,45.7923,12730.0
2019-06-12 15:45:00,48.17,48.22,48.17,48.21,17224.0,45.7733,45.8208,45.7733,45.8113,17224.0
2019-06-12 15:50:00,48.22,48.31,48.22,48.27,63676.0,45.8208,45.9064,45.8208,45.8684,63676.0
2019-06-12 15:55:00,48.28,48.31,48.2,48.31,74982.0,45.8779,45.9064,45.8018,45.9064,74982.0
2019-06-13 09:30:00,48.79,48.84,48.68,48.72,34488.0,46.3625,46.41,46.258,46.296,34488.0
2019-06-13 09:35:00,48.81,49.0,48.77,48.9,35156.0,46.3815,46.562,46.3435,46.467,35156.0
2019-06-13 09:40:00,48.87,48.98,48.87,48.98,29934.0,46.4385,46.543,46.4385,46.543,29934.0
2019-06-13 09:45:00,48.99,49.07,48.87,48.87,28704.0,46.5525,46.6286,46.4385,46.4385,28704.0
2019-06-13 09:50:00,48.85,48.9,48.84,48.84,10000.0,46.4195,46.467,46.41,46.41,10000.0
2019-06-13 09:55:00,48.91,48.91,48.81,48.82,4312.0,46.4765,46.4765,46.3815,46.391,4312.0
2019-06-13 10:00:00,48.89,48.89,48.7,48.7,5798.0,46.4575,46.4575,46.277,46.277,5798.0
2019-06-13 10:05:00,48.65,48.66,48.45,48.49,17490.0,46.2295,46.239,46.0394,46.0774,17490.0
2019-06-13 10:10:00,48.5,48.61,48.48,48.57,9000.0,46.0869,46.1914,46.0679,46.1534,9000.0
2019-06-13 10:15:00,48.52,48.55,48.51,48.51,34110.0,46.1059,46.1344,46.0964,46.0964,34110.0
2019-06-13 10:20:00,48.5,48.6,48.48,48.6,5850.0,46.0869,46.1819,46.0679,46.1819,5850.0
2019-06-13 10:25:00,48.62,48.67,48.62,48.65,6708.0,46.2009,46.2485,46.2009,46.2295,6708.0
2019-06-13 10:30:00,48.67,48.67,48.59,48.63,26634.0,46.2485,46.2485,46.1724,46.2105,26634.0
2019-06-13 10:35:00,48.67,48.73,48.67,48.73,5496.0,46.2485,46.3055,46.2485,46.3055,5496.0
2019-06-13 10:40:00,48.73,48.73,48.5,48.56,10156.0,46.3055,46.3055,46.0869,46.1439,10156.0
2019-06-13 10:45:00,48.52,48.58,48.49,48.49,14300.0,46.1059,46.1629,46.0774,46.0774,14300.0
2019-06-13 10:50:00,48.45,48.49,48.38,48.49,8680.0,46.0394,46.0774,45.9729,46.0774,8680.0
2019-06-13 10:55:00,48.45,48.45,48.42,48.42,580.0,46.0394,46.0394,46.0109,46.0109,580.0
2019-06-13 11:00:00,48.42,48.49,48.42,48.46,9186.0,46.0109,46.0774,46.0109,46.0489,9186.0
2019-06-13 11:05:00,48.45,48.45,48.23,48.31,7800.0,46.0394,46.0394,45.8304,45.9064,7800.0
2019-06-13 11:10:00,48.34,48.44,48.34,48.42,6600.0,45.9349,46.0299,45.9349,46.0109,6600.0
2019-06-13 11:15:00,48.38,48.4,48.35,48.38,2162.0,45.9729,45.9919,45.9444,45.9729,2162.0
2019-06-13 11:20:00,48.38,48.38,48.38,48.38,0.0,45.9729,45.9729,45.9729,45.9729,0.0
2019-06-13 11:25:00,48.49,48.55,48.49,48.55,3554.0,46.0774,46.1344,46.0774,46.1344,3554.0
2019-06-13 11:30:00,48.55,48.56,48.52,48.54,73872.0,46.1344,46.1439,46.1059,46.1249,73872.0
2019-06-13 11:35:00,48.54,48.59,48.48,48.59,92498.0,46.1249,46.1724,46.0679,46.1724,92498.0
2019-06-13 11:40:00,48.56,48.62,48.56,48.57,21872.0,46.1439,46.2009,46.1439,46.1534,21872.0
2019-06-13 11:45:00,48.58,48.61,48.52,48.59,4000.0,46.1629,46.1914,46.1059,46.1724,4000.0
2019-06-13 11:50:00,48.58,48.64,48.56,48.57,13800.0,46.1629,46.22,46.1439,46.1534,13800.0
2019-06-13 11:55:00,48.56,48.6,48.54,48.58,93148.0,46.1439,46.1819,46.1249,46.1629,93148.0
2019-06-13 12:00:00,48.56,48.65,48.55,48.65,18106.0,46.1439,46.2295,46.1344,46.2295,18106.0
2019-06-13 12:05:00,48.65,48.69,48.65,48.68,13492.0,46.2295,46.2675,46.2295,46.258,13492.0
2019-06-13 12:10:00,48.68,48.7,48.68,48.7,22830.0,46.258,46.277,46.258,46.277,22830.0
2019-06-13 12:15:00,48.67,48.67,48.62,48.63,5220.0,46.2485,46.2485,46.2009,46.2105,5220.0
2019-06-13 12:20:00,48.67,48.67,48.57,48.62,2400.0,46.2485,46.2485,46.1534,46.2009,2400.0
2019-06-13 12:25:00,48.66,48.66,48.55,48.55,5400.0,46.239,46.239,46.1344,46.1344,5400.0
2019-06-13 12:30:00,48.52,48.55,48.5,48.53,11582.0,46.1059,46.1344,46.0869,46.1154,11582.0
2019-06-13 12:35:00,48.55,48.55,48.55,48.55,1200.0,46.1344,46.1344,46.1344,46.1344,1200.0
2019-06-13 12:40:00,48.54,48.68,48.54,48.67,10460.0,46.1249,46.258,46.1249,46.2485,10460.0
2019-06-13 12:45:00,48.74,48.83,48.74,48.77,17600.0,46.315,46.4005,46.315,46.3435,17600.0
2019-06-13 12:50:00,48.79,48.87,48.79,48.87,4400.0,46.3625,46.4385,46.3625,46.4385,4400.0
2019-06-13 12:55:00,48.88,48.88,48.88,48.88,5010.0,46.448,46.448,46.448,46.448,5010.0
2019-06-13 13:00:00,48.9,48.99,48.9,48.9,17094.0,46.467,46.5525,46.467,46.467,17094.0
2019-06-13 13:05:00,48.91,48.91,48.84,48.85,7400.0,46.4765,46.4765,46.41,46.4195,7400.0
2019-06-13 13:10:00,48.87,48.87,48.78,48.78,6400.0,46.4385,46.4385,46.353,46.353,6400.0
2019-06-13 13:15:00,48.85,48.85,48.85,48.85,200.0,46.4195,46.4195,46.4195,46.4195,200.0
2019-06-13 13:20:00,48.88,48.88,48.84,48.84,1034.0,46.448,46.448,46.41,46.41,1034.0
2019-06-13 13:25:00,48.87,48.88,48.87,48.87,600.0,46.4385,46.448,46.4385,46.4385,600.0
2019-06-13 13:30:00,48.88,48.88,48.82,48.82,7600.0,46.448,46.448,46.391,46.391,7600.0
2019-06-13 13:35:00,48.82,48.84,48.77,48.8,10200.0,46.391,46.41,46.3435,46.372,10200.0
2019-06-13 13:40:00,48.77,48.77,48.73,48.73,9104.0,46.3435,46.3435,46.3055,46.3055,9104.0
2019-06-13 13:45:00,48.74,48.82,48.73,48.82,3200.0,46.315,46.391,46.3055,46.391,3200.0
2019-06-13 13:50:00,48.83,48.85,48.83,48.85,1600.0,46.4005,46.4195,46.4005,46.4195,1600.0
2019-06-13 13:55:00,48.83,48.83,48.83,48.83,200.0,46.4005,46.4005,46.4005,46.4005,200.0
2019-06-13 14:00:00,48.81,48.84,48.81,48.81,5388.0,46.3815,46.41,46.3815,46.3815,5388.0
2019-06-13 14:05:00,48.84,48.84,48.8,48.8,12076.0,46.41,46.41,46.372,46.372,12076.0
2019-06-13 14:10:00,48.74,48.77,48.73,48.77,11496.0,46.315,46.3435,46.3055,46.3435,11496.0
2019-06-13 14:15:00,48.77,48.77,48.58,48.63,13398.0,46.3435,46.3435,46.1629,46.2105,13398.0
2019-06-13 14:20:00,48.63,48.7,48.63,48.68,5600.0,46.2105,46.277,46.2105,46.258,5600.0
2019-06-13 14:25:00,48.71,48.73,48.71,48.73,4022.0,46.2865,46.3055,46.2865,46.3055,4022.0
2019-06-13 14:30:00,48.71,48.71,48.64,48.64,3214.0,46.2865,46.2865,46.22,46.22,3214.0
2019-06-13 14:35:00,48.58,48.63,48.52,48.6,19696.0,46.1629,46.2105,46.1059,46.1819,19696.0
2019-06-13 14:40:00,48.6,48.73,48.6,48.73,10000.0,46.1819,46.3055,46.1819,46.3055,10000.0
2019-06-13 14:45:00,48.73,48.73,48.65,48.66,1800.0,46.3055,46.3055,46.2295,46.239,1800.0
2019-06-13 14:50:00,48.66,48.66,48.63,48.63,2600.0,46.239,46.239,46.2105,46.2105,2600.0
2019-06-13 14:55:00,48.69,48.71,48.64,48.66,7774.0,46.2675,46.2865,46.22,46.239,7774.0
2019-06-13 15:00:00,48.64,48.65,48.49,48.56,23260.0,46.22,46.2295,46.0774,46.1439,23260.0
2019-06-13 15:05:00,48.52,48.53,48.48,48.49,5200.0,46.1059,46.1154,46.0679,46.0774,5200.0
2019-06-13 15:10:00,48.51,48.55,48.46,48.51,9000.0,46.0964,46.1344,46.0489,46.0964,9000.0
2019-06-13 15:15:00,48.45,48.45,48.38,48.42,14000.0,46.0394,46.0394,45.9729,46.0109,14000.0
2019-06-13 15:20:00,48.46,48.47,48.44,48.46,9850.0,46.0489,46.0584,46.0299,46.0489,9850.0
2019-06-13 15:25:00,48.5,48.5,48.46,48.48,19746.0,46.0869,46.0869,46.0489,46.0679,19746.0
2019-06-13 15:30:00,48.49,48.6,48.49,48.58,12928.0,46.0774,46.1819,46.0774,46.1629,12928.0
2019-06-13 15:35:00,48.58,48.63,48.58,48.63,12354.0,46.1629,46.2105,46.1629,46.2105,12354.0
2019-06-13 15:40:00,48.61,48.65,48.59,48.59,5706.0,46.1914,46.2295,46.1724,46.1724,5706.0
2019-06-13 15:45:00,48.5,48.52,48.49,48.51,34914.0,46.0869,46.1059,46.0774,46.0964,34914.0
2019-06-13 15:50:00,48.49,48.6,48.45,48.55,13704.0,46.0774,46.1819,46.0394,46.1344,13704.0
2019-06-13 15:55:00,48.56,48.91,48.49,48.88,47040.0,46.1439,46.4765,46.0774,46.448,47040.0
2019-06-14 09:30:00,48.7,48.73,48.31,48.36,57878.0,46.277,46.3055,45.9064,45.9539,57878.0
2019-06-14 09:35:00,48.34,48.38,48.26,48.35,25330.0,45.9349,45.9729,45.8589,45.9444,25330.0
2019-06-14 09:40:00,48.38,48.45,48.36,48.38,23440.0,45.9729,46.0394,45.9539,45.9729,23440.0
2019-06-14 09:45:00,48.45,48.56,48.45,48.52,25754.0,46.0394,46.1439,46.0394,46.1059,25754.0
2019-06-14 09:50:00,48.51,48.58,48.38,48.4,18692.0,46.0964,46.1629,45.9729,45.9919,18692.0
2019-06-14 09:55:00,48.34,48.38,48.32,48.35,35280.0,45.9349,45.9729,45.9159,45.9444,35280.0
2019-06-14 10:00:00,48.35,48.41,48.28,48.38,19666.0,45.9444,46.0014,45.8779,45.9729,19666.0
2019-06-14 10:05:00,48.38,48.56,48.34,48.55,30320.0,45.9729,46.1439,45.9349,46.1344,30320.0
2019-06-14 10:10:00,48.52,48.58,48.48,48.48,19158.0,46.1059,46.1629,46.0679,46.0679,19158.0
2019-06-14 10:15:00,48.51,48.61,48.45,48.52,26204.0,46.0964,46.1914,46.0394,46.1059,26204.0
2019-06-14 10:20:00,48.53,48.62,48.53,48.62,2600.0,46.1154,46.2009,46.1154,46.2009,2600.0
2019-06-14 10:25:00,48.6,48.62,48.55,48.55,14518.0,46.1819,46.2009,46.1344,46.1344,14518.0
2019-06-14 10:30:00,48.48,48.48,48.43,48.43,8222.0,46.0679,46.0679,46.0204,46.0204,8222.0
2019-06-14 10:35:00,48.45,48.46,48.41,48.44,3738.0,46.0394,46.0489,46.0014,46.0299,3738.0
2019-06-14 10:40:00,48.46,48.54,48.44,48.54,10000.0,46.0489,46.1249,46.0299,46.1249,10000.0
2019-06-14 10:45:00,48.49,48.67,48.49,48.66,5306.0,46.0774,46.2485,46.0774,46.239,5306.0
2019-06-14 10:50:00,48.7,48.81,48.7,48.8,10476.0,46.277,46.3815,46.277,46.372,10476.0
2019-06-14 10:55:00,48.79,48.8,48.73,48.75,16318.0,46.3625,46.372,46.3055,46.3245,16318.0
2019-06-14 11:00:00,48.75,48.76,48.73,48.76,5200.0,46.3245,46.334,46.3055,46.334,5200.0
2019-06-14 11:05:00,48.67,48.67,48.55,48.55,9346.0,46.2485,46.2485,46.1344,46.1344,9346.0
2019-06-14 11:10:00,48.5,48.53,48.37,48.38,34916.0,46.0869,46.1154,45.9634,45.9729,34916.0
2019-06-14 11:15:00,48.38,48.52,48.35,48.52,25524.0,45.9729,46.1059,45.9444,46.1059,25524.0
2019-06-14 11:20:00,48.53,48.6,48.52,48.6,12244.0,46.1154,46.1819,46.1059,46.1819,12244.0
2019-06-14 11:25:00,48.63,48.71,48.59,48.7,5936.0,46.2105,46.2865,46.1724,46.277,5936.0
2019-06-14 11:30:00,48.69,48.77,48.67,48.77,9290.0,46.2675,46.3435,46.2485,46.3435,9290.0
2019-06-14 11:35:00,48.7,48.77,48.7,48.77,4692.0,46.277,46.3435,46.277,46.3435,4692.0
2019-06-14 11:40:00,48.73,48.73,48.68,48.68,9544.0,46.3055,46.3055,46.258,46.258,9544.0
2019-06-14 11:45:00,48.63,48.67,48.63,48.66,2412.0,46.2105,46.2485,46.2105,46.239,2412.0
2019-06-14 11:50:00,48.74,48.74,48.74,48.74,200.0,46.315,46.315,46.315,46.315,200.0
2019-06-14 11:55:00,48.73,48.73,48.69,48.69,5200.0,46.3055,46.3055,46.2675,46.2675,5200.0
2019-06-14 12:00:00,48.67,48.67,48.6,48.6,13400.0,46.2485,46.2485,46.1819,46.1819,13400.0
2019-06-14 12:05:00,48.6,48.6,48.6,48.6,2000.0,46.1819,46.1819,46.1819,46.1819,2000.0
2019-06-14 12:10:00,48.63,48.66,48.63,48.66,1154.0,46.2105,46.239,46.2105,46.239,1154.0
2019-06-14 12:15:00,48.62,48.67,48.6,48.67,3000.0,46.2009,46.2485,46.1819,46.2485,3000.0
2019-06-14 12:20:00,48.6,48.65,48.6,48.65,6200.0,46.1819,46.2295,46.1819,46.2295,6200.0
2019-06-14 12:25:00,48.71,48.71,48.69,48.69,1600.0,46.2865,46.2865,46.2675,46.2675,1600.0
2019-06-14 12:30:00,48.69,48.75,48.69,48.75,4662.0,46.2675,46.3245,46.2675,46.3245,4662.0
2019-06-14 12:35:00,48.76,48.78,48.74,48.77,6432.0,46.334,46.353,46.315,46.3435,6432.0
2019-06-14 12:40:00,48.74,48.74,48.72,48.72,6504.0,46.315,46.315,46.296,46.296,6504.0
2019-06-14 12:45:00,48.71,48.71,48.65,48.66,2840.0,46.2865,46.2865,46.2295,46.239,2840.0
2019-06-14 12:50:00,48.71,48.73,48.71,48.73,8300.0,46.2865,46.3055,46.2865,46.3055,8300.0
2019-06-14 12:55:00,48.72,48.72,48.72,48.72,200.0,46.296,46.296,46.296,46.296,200.0
2019-06-14 13:00:00,48.69,48.69,48.66,48.66,3300.0,46.2675,46.2675,46.239,46.239,3300.0
2019-06-14 13:05:00,48.66,48.72,48.66,48.72,7570.0,46.239,46.296,46.239,46.296,7570.0
2019-06-14 13:10:00,48.68,48.68,48.68,48.68,200.0,46.258,46.258,46.258,46.258,200.0
2019-06-14 13:15:00,48.69,48.69,48.69,48.69,1172.0,46.2675,46.2675,46.2675,46.2675,1172.0
2019-06-14 13:20:00,48.69,48.77,48.69,48.74,24000.0,46.2675,46.3435,46.2675,46.315,24000.0
2019-06-14 13:25:00,48.74,48.74,48.68,48.68,8000.0,46.315,46.315,46.258,46.258,8000.0
2019-06-14 13:30:00,48.68,48.71,48.68,48.71,1000.0,46.258,46.2865,46.258,46.2865,1000.0
2019-06-14 13:35:00,48.74,48.74,48.72,48.72,408.0,46.315,46.315,46.296,46.296,408.0
2019-06-14 13:40:00,48.67,48.68,48.67,48.68,800.0,46.2485,46.258,46.2485,46.258,800.0
2019-06-14 13:45:00,48.63,48.64,48.62,48.64,6800.0,46.2105,46.22,46.2009,46.22,6800.0
2019-06-14 13:50:00,48.66,48.67,48.65,48.65,6078.0,46.239,46.2485,46.2295,46.2295,6078.0
2019-06-14 13:55:00,48.66,48.67,48.64,48.64,1200.0,46.239,46.2485,46.22,46.22,1200.0
2019-06-14 14:00:00,48.6,48.7,48.6,48.7,3400.0,46.1819,46.277,46.1819,46.277,3400.0
2019-06-14 14:05:00,48.69,48.73,48.69,48.73,2300.0,46.2675,46.3055,46.2675,46.3055,2300.0
2019-06-14 14:10:00,48.72,48.77,48.72,48.73,7726.0,46.296,46.3435,46.296,46.3055,7726.0
2019-06-14 14:15:00,48.74,48.87,48.74,48.86,48104.0,46.315,46.4385,46.315,46.429,48104.0
2019-06-14 14:20:00,48.82,48.82,48.79,48.79,3264.0,46.391,46.391,46.3625,46.3625,3264.0
2019-06-14 14:25:00,48.79,48.81,48.78,48.81,11526.0,46.3625,46.3815,46.353,46.3815,11526.0
2019-06-14 14:30:00,48.85,48.85,48.81,48.82,4682.0,46.4195,46.4195,46.3815,46.391,4682.0
2019-06-14 14:35:00,48.83,48.84,48.82,48.82,6434.0,46.4005,46.41,46.391,46.391,6434.0
2019-06-14 14:40:00,48.82,48.82,48.79,48.8,4158.0,46.391,46.391,46.3625,46.372,4158.0
2019-06-14 14:45:00,48.8,48.81,48.8,48.8,4200.0,46.372,46.3815,46.372,46.372,4200.0
2019-06-14 14:50:00,48.79,48.81,48.79,48.81,900.0,46.3625,46.3815,46.3625,46.3815,900.0
2019-06-14 14:55:00,48.84,48.85,48.84,48.85,6600.0,46.41,46.4195,46.41,46.4195,6600.0
2019-06-14 15:00:00,48.85,48.98,48.85,48.96,50180.0,46.4195,46.543,46.4195,46.524,50180.0
2019-06-14 15:05:00,48.96,48.96,48.92,48.94,20154.0,46.524,46.524,46.486,46.505,20154.0
2019-06-14 15:10:00,48.97,49.02,48.95,49.02,80922.0,46.5335,46.581,46.5145,46.581,80922.0
2019-06-14 15:15:00,49.02,49.07,49.02,49.06,36436.0,46.581,46.6286,46.581,46.6191,36436.0
2019-06-14 15:20:00,49.07,49.13,49.06,49.13,39376.0,46.6286,46.6856,46.6191,46.6856,39376.0
2019-06-14 15:25:00,49.12,49.13,49.08,49.08,7946.0,46.6761,46.6856,46.6381,46.6381,7946.0
2019-06-14 15:30:00,49.1,49.17,49.05,49.17,14730.0,46.6571,46.7236,46.6096,46.7236,14730.0
2019-06-14 15:35:00,49.18,49.19,49.15,49.17,7612.0,46.7331,46.7426,46.7046,46.7236,7612.0
2019-06-14 15:40:00,49.11,49.11,49.02,49.06,12902.0,46.6666,46.6666,46.581,46.6191,12902.0
2019-06-14 15:45:00,49.05,49.07,49.01,49.05,20000.0,46.6096,46.6286,46.5715,46.6096,20000.0
2019-06-14 15:50:00,49.04,49.12,49.0,49.07,22284.0,46.6001,46.6761,46.562,46.6286,22284.0
2019-06-14 15:55:00,49.05,49.05,48.83,48.83,43346.0,46.6096,46.6096,46.4005,46.4005,43346.0
2019-06-17 09:30:00,48.92,48.94,48.65,48.69,25872.0,46.486,46.505,46.2295,46.2675,25872.0
2019-06-17 09:35:00,48.76,48.77,48.64,48.66,29438.0,46.334,46.3435,46.22,46.239,29438.0
2019-06-17 09:40:00,48.72,48.77,48.54,48.65,25968.0,46.296,46.3435,46.1249,46.2295,25968.0
2019-06-17 09:45:00,48.69,48.82,48.67,48.8,15030.0,46.2675,46.391,46.2485,46.372,15030.0
2019-06-17 09:50:00,48.78,48.87,48.74,48.85,18000.0,46.353,46.4385,46.315,46.4195,18000.0
2019-06-17 09:55:00,48.87,48.9,48.82,48.85,11024.0,46.4385,46.467,46.391,46.4195,11024.0
2019-06-17 10:00:00,48.85,48.92,48.81,48.88,8900.0,46.4195,46.486,46.3815,46.448,8900.0
2019-06-17 10:05:00,48.94,49.01,48.93,49.01,20312.0,46.505,46.5715,46.4955,46.5715,20312.0
2019-06-17 10:10:00,48.97,48.98,48.93,48.94,13654.0,46.5335,46.543,46.4955,46.505,13654.0
2019-06-17 10:15:00,48.91,48.91,48.84,48.85,13744.0,46.4765,46.4765,46.41,46.4195,13744.0
2019-06-17 10:20:00,48.89,49.02,48.89,49.02,29410.0,46.4575,46.581,46.4575,46.581,29410.0
2019-06-17 10:25:00,49.02,49.1,49.02,49.08,17606.0,46.581,46.6571,46.581,46.6381,17606.0
2019-06-17 10:30:00,49.11,49.13,49.09,49.13,10590.0,46.6666,46.6856,46.6476,46.6856,10590.0
2019-06-17 10:35:00,49.12,49.16,49.1,49.16,21498.0,46.6761,46.7141,46.6571,46.7141,21498.0
2019-06-17 10:40:00,49.17,49.21,49.08,49.08,14620.0,46.7236,46.7616,46.6381,46.6381,14620.0
2019-06-17 10:45:00,49.05,49.08,49.01,49.07,10806.0,46.6096,46.6381,46.5715,46.6286,10806.0
2019-06-17 10:50:00,49.09,49.09,49.09,49.09,436.0,46.6476,46.6476,46.6476,46.6476,436.0
2019-06-17 10:55:00,49.08,49.08,49.06,49.06,400.0,46.6381,46.6381,46.6191,46.6191,400.0
2019-06-17 11:00:00,49.2,49.21,49.15,49.15,878.0,46.7521,46.7616,46.7046,46.7046,878.0
2019-06-17 11:05:00,49.11,49.12,49.1,49.12,6380.0,46.6666,46.6761,46.6571,46.6761,6380.0
2019-06-17 11:10:00,49.12,49.15,49.1,49.1,28724.0,46.6761,46.7046,46.6571,46.6571,28724.0
2019-06-17 11:15:00,49.14,49.14,49.13,49.13,2050.0,46.6951,46.6951,46.6856,46.6856,2050.0
2019-06-17 11:20:00,49.19,49.19,49.16,49.16,4470.0,46.7426,46.7426,46.7141,46.7141,4470.0
2019-06-17 11:25:00,49.12,49.13,49.11,49.13,3620.0,46.6761,46.6856,46.6666,46.6856,3620.0
2019-06-17 11:30:00,49.11,49.11,49.09,49.09,1100.0,46.6666,46.6666,46.6476,46.6476,1100.0
2019-06-17 11:35:00,49.1,49.11,49.09,49.09,3392.0,46.6571,46.6666,46.6476,46.6476,3392.0
2019-06-17 11:40:00,49.12,49.12,49.07,49.07,4430.0,46.6761,46.6761,46.6286,46.6286,4430.0
2019-06-17 11:45:00,49.09,49.12,49.09,49.12,4194.0,46.6476,46.6761,46.6476,46.6761,4194.0
2019-06-17 11:50:00,49.12,49.12,49.07,49.07,3056.0,46.6761,46.6761,46.6286,46.6286,3056.0
2019-06-17 11:55:00,49.06,49.1,49.04,49.1,5678.0,46.6191,46.6571,46.6001,46.6571,5678.0
2019-06-17 12:00:00,49.13,49.13,49.02,49.02,2800.0,46.6856,46.6856,46.581,46.581,2800.0
2019-06-17 12:05:00,49.05,49.05,49.02,49.02,1136.0,46.6096,46.6096,46.581,46.581,1136.0
2019-06-17 12:10:00,49.02,49.02,49.0,49.02,10600.0,46.581,46.581,46.562,46.581,10600.0
2019-06-17 12:15:00,49.04,49.04,49.02,49.02,1300.0,46.6001,46.6001,46.581,46.581,1300.0
2019-06-17 12:20:00,48.99,48.99,48.99,48.99,3800.0,46.5525,46.5525,46.5525,46.5525,3800.0
2019-06-17 12:25:00,48.98,48.98,48.96,48.97,2600.0,46.543,46.543,46.524,46.5335,2600.0
2019-06-17 12:30:00,48.94,49.02,48.94,49.02,1640.0,46.505,46.581,46.505,46.581,1640.0
2019-06-17 12:35:00,49.01,49.07,49.0,49.05,15960.0,46.5715,46.6286,46.562,46.6096,15960.0
2019-06-17 12:40:00,49.06,49.06,49.04,49.05,3850.0,46.6191,46.6191,46.6001,46.6096,3850.0
2019-06-17 12:45:00,49.06,49.08,49.05,49.06,15212.0,46.6191,46.6381,46.6096,46.6191,15212.0
2019-06-17 12:50:00,49.08,49.08,49.04,49.05,3400.0,46.6381,46.6381,46.6001,46.6096,3400.0
2019-06-17 12:55:00,49.04,49.07,49.04,49.05,1200.0,46.6001,46.6286,46.6001,46.6096,1200.0
2019-06-17 13:00:00,49.08,49.1,49.08,49.1,1040.0,46.6381,46.6571,46.6381,46.6571,1040.0
2019-06-17 13:05:00,49.1,49.12,49.05,49.05,8400.0,46.6571,46.6761,46.6096,46.6096,8400.0
2019-06-17 13:10:00,49.07,49.08,49.07,49.08,2404.0,46.6286,46.6381,46.6286,46.6381,2404.0
2019-06-17 13:15:00,49.06,49.08,49.06,49.08,600.0,46.6191,46.6381,46.6191,46.6381,600.0
2019-06-17 13:20:00,49.1,49.1,49.09,49.1,800.0,46.6571,46.6571,46.6476,46.6571,800.0
2019-06-17 13:25:00,49.06,49.06,49.04,49.04,800.0,46.6191,46.6191,46.6001,46.6001,800.0
2019-06-17 13:30:00,49.03,49.06,49.01,49.06,5194.0,46.5905,46.6191,46.5715,46.6191,5194.0
2019-06-17 13:35:00,49.06,49.08,49.06,49.08,400.0,46.6191,46.6381,46.6191,46.6381,400.0
2019-06-17 13:40:00,49.1,49.13,49.1,49.13,11640.0,46.6571,46.6856,46.6571,46.6856,11640.0
2019-06-17 13:45:00,49.13,49.14,49.13,49.14,1000.0,46.6856,46.6951,46.6856,46.6951,1000.0
2019-06-17 13:50:00,49.12,49.12,49.12,49.12,800.0,46.6761,46.6761,46.6761,46.6761,800.0
2019-06-17 13:55:00,49.13,49.13,49.12,49.12,1174.0,46.6856,46.6856,46.6761,46.6761,1174.0
2019-06-17 14:00:00,49.16,49.18,49.16,49.17,7034.0,46.7141,46.7331,46.7141,46.7236,7034.0
2019-06-17 14:05:00,49.15,49.18,49.1,49.12,23586.0,46.7046,46.7331,46.6571,46.6761,23586.0
2019-06-17 14:10:00,49.11,49.14,49.11,49.14,1202.0,46.6666,46.6951,46.6666,46.6951,1202.0
2019-06-17 14:15:00,49.13,49.16,49.13,49.16,5380.0,46.6856,46.7141,46.6856,46.7141,5380.0
2019-06-17 14:20:00,49.13,49.13,49.13,49.13,1010.0,46.6856,46.6856,46.6856,46.6856,1010.0
2019-06-17 14:25:00,49.1,49.1,49.04,49.04,22966.0,46.6571,46.6571,46.6001,46.6001,22966.0
2019-06-17 14:30:00,49.07,49.07,49.03,49.03,2000.0,46.6286,46.6286,46.5905,46.5905,2000.0
2019-06-17 14:35:00,49.04,49.09,49.02,49.09,1000.0,46.6001,46.6476,46.581,46.6476,1000.0
2019-06-17 14:40:00,49.05,49.07,49.05,49.07,1600.0,46.6096,46.6286,46.6096,46.6286,1600.0
2019-06-17 14:45:00,49.08,49.08,49.08,49.08,400.0,46.6381,46.6381,46.6381,46.6381,400.0
2019-06-17 14:50:00,49.05,49.06,49.03,49.04,1000.0,46.6096,46.6191,46.5905,46.6001,1000.0
2019-06-17 14:55:00,49.01,49.03,49.01,49.03,1400.0,46.5715,46.5905,46.5715,46.5905,1400.0
2019-06-17 15:00:00,49.0,49.0,48.94,48.96,11200.0,46.562,46.562,46.505,46.524,11200.0
2019-06-17 15:05:00,49.0,49.05,49.0,49.05,10240.0,46.562,46.6096,46.562,46.6096,10240.0
2019-06-17 15:10:00,49.05,49.07,49.05,49.06,3380.0,46.6096,46.6286,46.6096,46.6191,3380.0
2019-06-17 15:15:00,49.05,49.08,49.04,49.06,750.0,46.6096,46.6381,46.6001,46.6191,750.0
2019-06-17 15:20:00,49.06,49.07,49.04,49.07,5800.0,46.6191,46.6286,46.6001,46.6286,5800.0
2019-06-17 15:25:00,49.1,49.13,49.1,49.13,6000.0,46.6571,46.6856,46.6571,46.6856,6000.0
2019-06-17 15:30:00,49.07,49.07,48.99,49.05,13976.0,46.6286,46.6286,46.5525,46.6096,13976.0
2019-06-17 15:35:00,49.03,49.03,48.93,48.95,7100.0,46.5905,46.5905,46.4955,46.5145,7100.0
2019-06-17 15:40:00,48.95,49.0,48.93,48.98,3980.0,46.5145,46.562,46.4955,46.543,3980.0
2019-06-17 15:45:00,49.01,49.01,48.97,48.99,1800.0,46.5715,46.5715,46.5335,46.5525,1800.0
2019-06-17 15:50:00,48.95,48.95,48.84,48.93,38164.0,46.5145,46.5145,46.41,46.4955,38164.0
2019-06-17 15:55:00,48.92,48.98,48.8,48.9,19354.0,46.486,46.543,46.372,46.467,19354.0
2019-06-18 09:30:00,49.81,49.99,49.65,49.84,62700.0,47.3317,47.5028,47.1797,47.3602,62700.0
2019-06-18 09:35:00,49.88,50.4,49.88,50.35,82034.0,47.3983,47.8924,47.3983,47.8449,82034.0
2019-06-18 09:40:00,50.41,50.82,50.32,50.74,107258.0,47.9019,48.2915,47.8164,48.2155,107258.0
2019-06-18 09:45:00,50.7,50.9,50.7,50.9,24662.0,48.1775,48.3675,48.1775,48.3675,24662.0
2019-06-18 09:50:00,50.93,50.93,50.8,50.83,36902.0,48.396,48.396,48.2725,48.301,36902.0
2019-06-18 09:55:00,50.85,50.88,50.71,50.71,57402.0,48.32,48.3485,48.187,48.187,57402.0
2019-06-18 10:00:00,50.74,50.85,50.7,50.82,37298.0,48.2155,48.32,48.1775,48.2915,37298.0
2019-06-18 10:05:00,50.82,50.85,50.64,50.64,38460.0,48.2915,48.32,48.1204,48.1204,38460.0
2019-06-18 10:10:00,50.69,50.73,50.58,50.62,24526.0,48.168,48.206,48.0634,48.1014,24526.0
2019-06-18 10:15:00,50.59,50.66,50.56,50.64,13014.0,48.0729,48.1394,48.0444,48.1204,13014.0
2019-06-18 10:20:00,50.65,50.67,50.49,50.52,15272.0,48.1299,48.149,47.9779,48.0064,15272.0
2019-06-18 10:25:00,50.53,50.69,50.53,50.69,7208.0,48.0159,48.168,48.0159,48.168,7208.0
2019-06-18 10:30:00,50.68,50.82,50.68,50.79,15352.0,48.1585,48.2915,48.1585,48.263,15352.0
2019-06-18 10:35:00,50.78,50.88,50.78,50.84,6200.0,48.2535,48.3485,48.2535,48.3105,6200.0
2019-06-18 10:40:00,50.84,50.88,50.79,50.83,37990.0,48.3105,48.3485,48.263,48.301,37990.0
2019-06-18 10:45:00,50.83,50.96,50.82,50.96,21472.0,48.301,48.4245,48.2915,48.4245,21472.0
2019-06-18 10:50:00,50.96,51.07,50.92,51.07,35896.0,48.4245,48.529,48.3865,48.529,35896.0
2019-06-18 10:55:00,51.11,51.17,51.1,51.13,27656.0,48.5671,48.6241,48.5576,48.5861,27656.0
2019-06-18 11:00:00,51.12,51.23,51.12,51.15,15750.0,48.5766,48.6811,48.5766,48.6051,15750.0
2019-06-18 11:05:00,51.13,51.18,51.1,51.1,17548.0,48.5861,48.6336,48.5576,48.5576,17548.0
2019-06-18 11:10:00,51.1,51.12,50.98,50.99,6840.0,48.5576,48.5766,48.4435,48.453,6840.0
2019-06-18 11:15:00,50.99,51.01,50.97,50.97,2216.0,48.453,48.472,48.434,48.434,2216.0
2019-06-18 11:20:00,50.97,51.08,50.72,50.77,66816.0,48.434,48.5386,48.1965,48.244,66816.0
2019-06-18 11:25:00,50.85,50.97,50.85,50.94,21450.0,48.32,48.434,48.32,48.4055,21450.0
2019-06-18 11:30:00,50.91,50.95,50.85,50.86,10364.0,48.377,48.415,48.32,48.3295,10364.0
2019-06-18 11:35:00,50.91,50.93,50.86,50.9,9200.0,48.377,48.396,48.3295,48.3675,9200.0
2019-06-18 11:40:00,50.9,50.9,50.83,50.88,40470.0,48.3675,48.3675,48.301,48.3485,40470.0
2019-06-18 11:45:00,50.86,50.91,50.77,50.78,26732.0,48.3295,48.377,48.244,48.2535,26732.0
2019-06-18 11:50:00,50.79,50.79,50.73,50.75,22044.0,48.263,48.263,48.206,48.225,22044.0
2019-06-18 11:55:00,50.74,50.75,50.7,50.7,17588.0,48.2155,48.225,48.1775,48.1775,17588.0
2019-06-18 12:00:00,50.71,50.75,50.71,50.71,11388.0,48.187,48.225,48.187,48.187,11388.0
2019-06-18 12:05:00,50.76,50.76,50.71,50.71,490.0,48.2345,48.2345,48.187,48.187,490.0
2019-06-18 12:10:00,50.78,50.8,50.76,50.76,4600.0,48.2535,48.2725,48.2345,48.2345,4600.0
2019-06-18 12:15:00,50.73,50.73,50.57,50.57,9722.0,48.206,48.206,48.0539,48.0539,9722.0
2019-06-18 12:20:00,50.63,50.71,50.62,50.71,2900.0,48.1109,48.187,48.1014,48.187,2900.0
2019-06-18 12:25:00,50.74,50.8,50.73,50.8,4400.0,48.2155,48.2725,48.206,48.2725,4400.0
2019-06-18 12:30:00,50.82,50.85,50.81,50.83,20000.0,48.2915,48.32,48.282,48.301,20000.0
2019-06-18 12:35:00,50.84,50.88,50.84,50.88,5200.0,48.3105,48.3485,48.3105,48.3485,5200.0
2019-06-18 12:40:00,50.89,50.95,50.88,50.93,25792.0,48.358,48.415,48.3485,48.396,25792.0
2019-06-18 12:45:00,50.85,50.9,50.84,50.88,5600.0,48.32,48.3675,48.3105,48.3485,5600.0
2019-06-18 12:50:00,50.88,50.88,50.84,50.84,11052.0,48.3485,48.3485,48.3105,48.3105,11052.0
2019-06-18 12:55:00,50.88,50.88,50.85,50.86,8700.0,48.3485,48.3485,48.32,48.3295,8700.0
2019-06-18 13:00:00,50.81,50.81,50.71,50.72,8200.0,48.282,48.282,48.187,48.1965,8200.0
2019-06-18 13:05:00,50.65,50.7,50.57,50.7,38830.0,48.1299,48.1775,48.0539,48.1775,38830.0
2019-06-18 13:10:00,50.72,50.86,50.72,50.86,13946.0,48.1965,48.3295,48.1965,48.3295,13946.0
2019-06-18 13:15:00,50.85,50.86,50.81,50.81,3876.0,48.32,48.3295,48.282,48.282,3876.0
2019-06-18 13:20:00,50.83,50.83,50.74,50.77,13080.0,48.301,48.301,48.2155,48.244,13080.0
2019-06-18 13:25:00,50.77,50.77,50.71,50.71,7200.0,48.244,48.244,48.187,48.187,7200.0
2019-06-18 13:30:00,50.72,50.75,50.7,50.7,11804.0,48.1965,48.225,48.1775,48.1775,11804.0
2019-06-18 13:35:00,50.76,50.76,50.76,50.76,400.0,48.2345,48.2345,48.2345,48.2345,400.0
2019-06-18 13:40:00,50.74,50.77,50.73,50.76,17000.0,48.2155,48.244,48.206,48.2345,17000.0
2019-06-18 13:45:00,50.81,50.81,50.8,50.81,200.0,48.282,48.282,48.2725,48.282,200.0
2019-06-18 13:50:00,50.8,50.82,50.78,50.82,2186.0,48.2725,48.2915,48.2535,48.2915,2186.0
2019-06-18 13:55:00,50.84,50.87,50.83,50.84,2396.0,48.3105,48.339,48.301,48.3105,2396.0
2019-06-18 14:00:00,50.87,50.91,50.87,50.88,5844.0,48.339,48.377,48.339,48.3485,5844.0
2019-06-18 14:05:00,50.88,50.9,50.83,50.9,9400.0,48.3485,48.3675,48.301,48.3675,9400.0
2019-06-18 14:10:00,50.92,50.95,50.9,50.95,29040.0,48.3865,48.415,48.3675,48.415,29040.0
2019-06-18 14:15:00,50.96,51.0,50.95,50.99,7214.0,48.4245,48.4625,48.415,48.453,7214.0
2019-06-18 14:20:00,51.02,51.04,50.99,51.04,3488.0,48.4815,48.5005,48.453,48.5005,3488.0
2019-06-18 14:25:00,51.05,51.1,51.05,51.06,5728.0,48.51,48.5576,48.51,48.5195,5728.0
2019-06-18 14:30:00,51.08,51.1,51.06,51.08,15326.0,48.5386,48.5576,48.5195,48.5386,15326.0
2019-06-18 14:35:00,51.09,51.1,51.03,51.03,2100.0,48.5481,48.5576,48.491,48.491,2100.0
2019-06-18 14:40:00,51.04,51.07,51.02,51.05,15604.0,48.5005,48.529,48.4815,48.51,15604.0
2019-06-18 14:45:00,51.05,51.05,51.01,51.03,7198.0,48.51,48.51,48.472,48.491,7198.0
2019-06-18 14:50:00,51.02,51.02,50.96,50.96,9282.0,48.4815,48.4815,48.4245,48.4245,9282.0
2019-06-18 14:55:00,50.96,51.03,50.95,51.02,3100.0,48.4245,48.491,48.415,48.4815,3100.0
2019-06-18 15:00:00,51.01,51.04,50.95,51.04,6514.0,48.472,48.5005,48.415,48.5005,6514.0
2019-06-18 15:05:00,50.99,50.99,50.96,50.98,3592.0,48.453,48.453,48.4245,48.4435,3592.0
2019-06-18 15:10:00,51.01,51.02,50.98,50.98,1706.0,48.472,48.4815,48.4435,48.4435,1706.0
2019-06-18 15:15:00,50.93,51.02,50.88,51.02,25284.0,48.396,48.4815,48.3485,48.4815,25284.0
2019-06-18 15:20:00,51.0,51.04,50.98,51.03,6600.0,48.4625,48.5005,48.4435,48.491,6600.0
2019-06-18 15:25:00,51.0,51.05,50.99,51.03,13474.0,48.4625,48.51,48.453,48.491,13474.0
2019-06-18 15:30:00,51.01,51.05,50.88,50.91,26292.0,48.472,48.51,48.3485,48.377,26292.0
2019-06-18 15:35:00,50.92,51.02,50.89,50.89,61830.0,48.3865,48.4815,48.358,48.358,61830.0
2019-06-18 15:40:00,50.88,50.94,50.84,50.93,72802.0,48.3485,48.4055,48.3105,48.396,72802.0
2019-06-18 15:45:00,50.93,50.98,50.88,50.93,54480.0,48.396,48.4435,48.3485,48.396,54480.0
2019-06-18 15:50:00,50.9,50.97,50.77,50.85,74994.0,48.3675,48.434,48.244,48.32,74994.0
2019-06-18 15:55:00,50.77,50.91,50.7,50.91,127372.0,48.244,48.377,48.1775,48.377,127372.0
2019-06-19 09:30:00,51.02,51.18,51.02,51.13,59902.0,48.4815,48.6336,48.4815,48.5861,59902.0
2019-06-19 09:35:00,51.15,51.21,51.1,51.21,20970.0,48.6051,48.6621,48.5576,48.6621,20970.0
2019-06-19 09:40:00,51.21,51.27,51.1,51.22,21194.0,48.6621,48.7191,48.5576,48.6716,21194.0
2019-06-19 09:45:00,51.21,51.23,51.1,51.16,11990.0,48.6621,48.6811,48.5576,48.6146,11990.0
2019-06-19 09:50:00,51.16,51.24,51.16,51.24,9710.0,48.6146,48.6906,48.6146,48.6906,9710.0
2019-06-19 09:55:00,51.27,51.29,51.21,51.29,10348.0,48.7191,48.7381,48.6621,48.7381,10348.0
2019-06-19 10:00:00,51.31,51.31,51.15,51.19,10764.0,48.7571,48.7571,48.6051,48.6431,10764.0
2019-06-19 10:05:00,51.17,51.19,51.13,51.17,2800.0,48.6241,48.6431,48.5861,48.6241,2800.0
2019-06-19 10:10:00,51.13,51.16,51.08,51.15,18638.0,48.5861,48.6146,48.5386,48.6051,18638.0
2019-06-19 10:15:00,51.17,51.17,51.07,51.08,3798.0,48.6241,48.6241,48.529,48.5386,3798.0
2019-06-19 10:20:00,51.1,51.12,51.1,51.12,600.0,48.5576,48.5766,48.5576,48.5766,600.0
2019-06-19 10:25:00,51.07,51.07,51.02,51.06,11524.0,48.529,48.529,48.4815,48.5195,11524.0
2019-06-19 10:30:00,51.07,51.14,51.06,51.06,9858.0,48.529,48.5956,48.5195,48.5195,9858.0
2019-06-19 10:35:00,51.02,51.1,51.01,51.1,12400.0,48.4815,48.5576,48.472,48.5576,12400.0
2019-06-19 10:40:00,51.06,51.09,51.05,51.09,3500.0,48.5195,48.5481,48.51,48.5481,3500.0
2019-06-19 10:45:00,51.1,51.12,51.08,51.08,12226.0,48.5576,48.5766,48.5386,48.5386,12226.0
2019-06-19 10:50:00,51.1,51.15,51.1,51.15,7378.0,48.5576,48.6051,48.5576,48.6051,7378.0
2019-06-19 10:55:00,51.13,51.13,51.1,51.13,2728.0,48.5861,48.5861,48.5576,48.5861,2728.0
2019-06-19 11:00:00,51.15,51.21,51.13,51.21,22894.0,48.6051,48.6621,48.5861,48.6621,22894.0
2019-06-19 11:05:00,51.21,51.22,51.17,51.17,1626.0,48.6621,48.6716,48.6241,48.6241,1626.0
2019-06-19 11:10:00,51.1,51.13,51.1,51.13,1200.0,48.5576,48.5861,48.5576,48.5861,1200.0
2019-06-19 11:15:00,51.08,51.1,51.08,51.1,9852.0,48.5386,48.5576,48.5386,48.5576,9852.0
2019-06-19 11:20:00,51.1,51.13,51.1,51.13,11520.0,48.5576,48.5861,48.5576,48.5861,11520.0
2019-06-19 11:25:00,51.12,51.15,51.1,51.15,5840.0,48.5766,48.6051,48.5576,48.6051,5840.0
2019-06-19 11:30:00,51.14,51.16,51.1,51.1,9960.0,48.5956,48.6146,48.5576,48.5576,9960.0
2019-06-19 11:35:00,51.08,51.1,51.03,51.1,5698.0,48.5386,48.5576,48.491,48.5576,5698.0
2019-06-19 11:40:00,51.09,51.16,51.07,51.16,11200.0,48.5481,48.6146,48.529,48.6146,11200.0
2019-06-19 11:45:00,51.13,51.15,51.13,51.15,1630.0,48.5861,48.6051,48.5861,48.6051,1630.0
2019-06-19 11:50:00,51.14,51.22,51.14,51.22,6898.0,48.5956,48.6716,48.5956,48.6716,6898.0
2019-06-19 11:55:00,51.16,51.16,51.13,51.13,8400.0,48.6146,48.6146,48.5861,48.5861,8400.0
2019-06-19 12:00:00,51.13,51.13,51.07,51.08,19114.0,48.5861,48.5861,48.529,48.5386,19114.0
2019-06-19 12:05:00,51.07,51.07,50.98,51.0,18700.0,48.529,48.529,48.4435,48.4625,18700.0
2019-06-19 12:10:00,50.99,51.02,50.99,51.01,5820.0,48.453,48.4815,48.453,48.472,5820.0
2019-06-19 12:15:00,51.02,51.07,50.99,51.05,30300.0,48.4815,48.529,48.453,48.51,30300.0
2019-06-19 12:20:00,51.04,51.04,51.02,51.02,1200.0,48.5005,48.5005,48.4815,48.4815,1200.0
2019-06-19 12:25:00,51.02,51.02,51.0,51.01,30816.0,48.4815,48.4815,48.4625,48.472,30816.0
2019-06-19 12:30:00,50.99,51.01,50.96,51.01,1200.0,48.453,48.472,48.4245,48.472,1200.0
2019-06-19 12:35:00,50.97,51.01,50.97,51.01,1800.0,48.434,48.472,48.434,48.472,1800.0
2019-06-19 12:40:00,50.98,50.98,50.96,50.96,5720.0,48.4435,48.4435,48.4245,48.4245,5720.0
2019-06-19 12:45:00,50.96,50.99,50.96,50.98,1800.0,48.4245,48.453,48.4245,48.4435,1800.0
2019-06-19 12:50:00,50.97,50.98,50.94,50.96,6774.0,48.434,48.4435,48.4055,48.4245,6774.0
2019-06-19 12:55:00,50.98,50.98,50.93,50.94,8466.0,48.4435,48.4435,48.396,48.4055,8466.0
2019-06-19 13:00:00,50.96,50.96,50.94,50.95,1034.0,48.4245,48.4245,48.4055,48.415,1034.0
2019-06-19 13:05:00,50.94,50.94,50.93,50.93,6458.0,48.4055,48.4055,48.396,48.396,6458.0
2019-06-19 13:10:00,50.91,50.91,50.85,50.85,5104.0,48.377,48.377,48.32,48.32,5104.0
2019-06-19 13:15:00,50.85,50.85,50.82,50.82,19148.0,48.32,48.32,48.2915,48.2915,19148.0
2019-06-19 13:20:00,50.8,50.86,50.77,50.85,24170.0,48.2725,48.3295,48.244,48.32,24170.0
2019-06-19 13:25:00,50.87,50.88,50.87,50.88,2560.0,48.339,48.3485,48.339,48.3485,2560.0
2019-06-19 13:30:00,50.9,50.93,50.88,50.93,7536.0,48.3675,48.396,48.3485,48.396,7536.0
2019-06-19 13:35:00,50.94,50.97,50.94,50.94,6600.0,48.4055,48.434,48.4055,48.4055,6600.0
2019-06-19 13:40:00,50.93,50.93,50.85,50.85,6624.0,48.396,48.396,48.32,48.32,6624.0
2019-06-19 13:45:00,50.82,50.82,50.79,50.8,4060.0,48.2915,48.2915,48.263,48.2725,4060.0
2019-06-19 13:50:00,50.81,50.98,50.81,50.9,11960.0,48.282,48.4435,48.282,48.3675,11960.0
2019-06-19 13:55:00,50.88,50.96,50.82,50.93,10360.0,48.3485,48.4245,48.2915,48.396,10360.0
2019-06-19 14:00:00,50.98,51.38,50.59,51.36,321290.0,48.4435,48.8236,48.0729,48.8046,321290.0
2019-06-19 14:05:00,51.38,51.46,51.02,51.09,103658.0,48.8236,48.8996,48.4815,48.5481,103658.0
2019-06-19 14:10:00,51.1,51.26,51.08,51.19,35622.0,48.5576,48.7096,48.5386,48.6431,35622.0
2019-06-19 14:15:00,51.15,51.3,51.15,51.25,25184.0,48.6051,48.7476,48.6051,48.7001,25184.0
2019-06-19 14:20:00,51.22,51.22,50.99,50.99,32956.0,48.6716,48.6716,48.453,48.453,32956.0
2019-06-19 14:25:00,50.99,51.05,50.92,51.02,40170.0,48.453,48.51,48.3865,48.4815,40170.0
2019-06-19 14:30:00,51.08,51.37,51.02,51.24,70930.0,48.5386,48.8141,48.4815,48.6906,70930.0
2019-06-19 14:35:00,51.23,51.27,51.02,51.03,48878.0,48.6811,48.7191,48.4815,48.491,48878.0
2019-06-19 14:40:00,51.04,51.16,50.93,51.15,36260.0,48.5005,48.6146,48.396,48.6051,36260.0
2019-06-19 14:45:00,51.14,51.2,51.02,51.02,14340.0,48.5956,48.6526,48.4815,48.4815,14340.0
2019-06-19 14:50:00,51.06,51.2,51.06,51.2,15986.0,48.5195,48.6526,48.5195,48.6526,15986.0
2019-06-19 14:55:00,51.2,51.25,51.15,51.15,6150.0,48.6526,48.7001,48.6051,48.6051,6150.0
2019-06-19 15:00:00,51.16,51.32,51.16,51.3,14940.0,48.6146,48.7666,48.6146,48.7476,14940.0
2019-06-19 15:05:00,51.29,51.34,51.24,51.34,8172.0,48.7381,48.7856,48.6906,48.7856,8172.0
2019-06-19 15:10:00,51.27,51.37,51.24,51.32,10000.0,48.7191,48.8141,48.6906,48.7666,10000.0
2019-06-19 15:15:00,51.31,51.32,51.23,51.31,19404.0,48.7571,48.7666,48.6811,48.7571,19404.0
2019-06-19 15:20:00,51.33,51.35,51.24,51.31,21400.0,48.7761,48.7951,48.6906,48.7571,21400.0
2019-06-19 15:25:00,51.33,51.33,51.24,51.27,14206.0,48.7761,48.7761,48.6906,48.7191,14206.0
2019-06-19 15:30:00,51.3,51.35,51.24,51.27,83466.0,48.7476,48.7951,48.6906,48.7191,83466.0
2019-06-19 15:35:00,51.23,51.26,51.1,51.1,39510.0,48.6811,48.7096,48.5576,48.5576,39510.0
2019-06-19 15:40:00,51.1,51.4,51.09,51.25,86450.0,48.5576,48.8426,48.5481,48.7001,86450.0
2019-06-19 15:45:00,51.3,51.42,51.27,51.27,64294.0,48.7476,48.8616,48.7191,48.7191,64294.0
2019-06-19 15:50:00,51.31,51.41,51.27,51.31,39918.0,48.7571,48.8521,48.7191,48.7571,39918.0
2019-06-19 15:55:00,51.31,51.34,51.07,51.07,53206.0,48.7571,48.7856,48.529,48.529,53206.0
2019-06-20 09:30:00,52.51,52.55,52.33,52.33,114448.0,49.8974,49.9354,49.7264,49.7264,114448.0
2019-06-20 09:35:00,52.35,52.44,52.25,52.42,40234.0,49.7454,49.8309,49.6503,49.8119,40234.0
2019-06-20 09:40:00,52.42,52.52,52.38,52.4,42488.0,49.8119,49.9069,49.7739,49.7929,42488.0
2019-06-20 09:45:00,52.43,52.46,52.37,52.44,22182.0,49.8214,49.8499,49.7644,49.8309,22182.0
2019-06-20 09:50:00,52.42,52.52,52.41,52.52,17506.0,49.8119,49.9069,49.8024,49.9069,17506.0
2019-06-20 09:55:00,52.54,52.54,52.4,52.4,13128.0,49.9259,49.9259,49.7929,49.7929,13128.0
2019-06-20 10:00:00,52.38,52.51,52.33,52.5,29310.0,49.7739,49.8974,49.7264,49.8879,29310.0
2019-06-20 10:05:00,52.45,52.49,52.4,52.4,14470.0,49.8404,49.8784,49.7929,49.7929,14470.0
2019-06-20 10:10:00,52.38,52.51,52.34,52.34,31222.0,49.7739,49.8974,49.7359,49.7359,31222.0
2019-06-20 10:15:00,52.35,52.35,52.26,52.27,50804.0,49.7454,49.7454,49.6598,49.6693,50804.0
2019-06-20 10:20:00,52.25,52.27,52.18,52.27,25246.0,49.6503,49.6693,49.5838,49.6693,25246.0
2019-06-20 10:25:00,52.3,52.33,52.2,52.2,14188.0,49.6979,49.7264,49.6028,49.6028,14188.0
2019-06-20 10:30:00,52.21,52.22,52.17,52.19,11080.0,49.6123,49.6218,49.5743,49.5933,11080.0
2019-06-20 10:35:00,52.16,52.18,52.12,52.18,8648.0,49.5648,49.5838,49.5268,49.5838,8648.0
2019-06-20 10:40:00,52.16,52.25,52.13,52.25,6952.0,49.5648,49.6503,49.5363,49.6503,6952.0
2019-06-20 10:45:00,52.25,52.33,52.24,52.3,28590.0,49.6503,49.7264,49.6408,49.6979,28590.0
2019-06-20 10:50:00,52.3,52.33,52.24,52.27,11770.0,49.6979,49.7264,49.6408,49.6693,11770.0
2019-06-20 10:55:00,52.26,52.27,52.06,52.06,15412.0,49.6598,49.6693,49.4698,49.4698,15412.0
2019-06-20 11:00:00,52.12,52.2,52.06,52.12,11634.0,49.5268,49.6028,49.4698,49.5268,11634.0
2019-06-20 11:05:00,52.13,52.19,52.1,52.15,9888.0,49.5363,49.5933,49.5078,49.5553,9888.0
2019-06-20 11:10:00,52.2,52.2,52.08,52.08,10000.0,49.6028,49.6028,49.4888,49.4888,10000.0
2019-06-20 11:15:00,52.08,52.11,52.04,52.07,12044.0,49.4888,49.5173,49.4508,49.4793,12044.0
2019-06-20 11:20:00,52.04,52.07,52.04,52.07,1802.0,49.4508,49.4793,49.4508,49.4793,1802.0
2019-06-20 11:25:00,52.05,52.07,51.97,52.0,18390.0,49.4603,49.4793,49.3843,49.4128,18390.0
2019-06-20 11:30:00,52.02,52.06,51.93,51.93,6056.0,49.4318,49.4698,49.3463,49.3463,6056.0
2019-06-20 11:35:00,51.93,51.99,51.93,51.99,17470.0,49.3463,49.4033,49.3463,49.4033,17470.0
2019-06-20 11:40:00,51.99,52.06,51.95,52.06,13030.0,49.4033,49.4698,49.3653,49.4698,13030.0
2019-06-20 11:45:00,52.02,52.15,52.02,52.11,39050.0,49.4318,49.5553,49.4318,49.5173,39050.0
2019-06-20 11:50:00,52.12,52.14,52.12,52.14,6200.0,49.5268,49.5458,49.5268,49.5458,6200.0
2019-06-20 11:55:00,52.16,52.16,52.07,52.07,3450.0,49.5648,49.5648,49.4793,49.4793,3450.0
2019-06-20 12:00:00,52.07,52.07,51.97,51.98,70662.0,49.4793,49.4793,49.3843,49.3938,70662.0
2019-06-20 12:05:00,52.0,52.01,51.93,51.93,10850.0,49.4128,49.4223,49.3463,49.3463,10850.0
2019-06-20 12:10:00,51.91,51.91,51.54,51.54,78110.0,49.3273,49.3273,48.9757,48.9757,78110.0
2019-06-20 12:15:00,51.56,51.56,51.27,51.35,69940.0,48.9947,48.9947,48.7191,48.7951,69940.0
2019-06-20 12:20:00,51.33,51.58,51.29,51.57,46790.0,48.7761,49.0137,48.7381,49.0042,46790.0
2019-06-20 12:25:00,51.62,51.75,51.53,51.72,23902.0,49.0517,49.1752,48.9662,49.1467,23902.0
2019-06-20 12:30:00,51.75,51.85,51.71,51.71,18828.0,49.1752,49.2702,49.1372,49.1372,18828.0
2019-06-20 12:35:00,51.67,51.74,51.65,51.71,10594.0,49.0992,49.1657,49.0802,49.1372,10594.0
2019-06-20 12:40:00,51.7,51.83,51.7,51.83,12590.0,49.1277,49.2512,49.1277,49.2512,12590.0
2019-06-20 12:45:00,51.8,51.86,51.8,51.85,15800.0,49.2227,49.2797,49.2227,49.2702,15800.0
2019-06-20 12:50:00,51.87,51.88,51.75,51.75,10708.0,49.2892,49.2987,49.1752,49.1752,10708.0
2019-06-20 12:55:00,51.75,51.9,51.71,51.85,17800.0,49.1752,49.3178,49.1372,49.2702,17800.0
2019-06-20 13:00:00,51.88,51.9,51.83,51.89,4600.0,49.2987,49.3178,49.2512,49.3083,4600.0
2019-06-20 13:05:00,51.85,51.94,51.84,51.92,6272.0,49.2702,49.3558,49.2607,49.3368,6272.0
2019-06-20 13:10:00,51.91,51.96,51.91,51.94,14050.0,49.3273,49.3748,49.3273,49.3558,14050.0
2019-06-20 13:15:00,51.91,51.95,51.88,51.95,22428.0,49.3273,49.3653,49.2987,49.3653,22428.0
2019-06-20 13:20:00,51.95,51.99,51.91,51.99,8400.0,49.3653,49.4033,49.3273,49.4033,8400.0
2019-06-20 13:25:00,51.99,52.16,51.99,52.16,33546.0,49.4033,49.5648,49.4033,49.5648,33546.0
2019-06-20 13:30:00,52.17,52.18,52.13,52.15,18580.0,49.5743,49.5838,49.5363,49.5553,18580.0
2019-06-20 13:35:00,52.1,52.1,52.07,52.08,5844.0,49.5078,49.5078,49.4793,49.4888,5844.0
2019-06-20 13:40:00,52.1,52.1,52.02,52.06,10172.0,49.5078,49.5078,49.4318,49.4698,10172.0
2019-06-20 13:45:00,52.04,52.06,52.02,52.04,2600.0,49.4508,49.4698,49.4318,49.4508,2600.0
2019-06-20 13:50:00,52.05,52.06,52.01,52.01,2276.0,49.4603,49.4698,49.4223,49.4223,2276.0
2019-06-20 13:55:00,52.02,52.12,51.99,52.08,14240.0,49.4318,49.5268,49.4033,49.4888,14240.0
2019-06-20 14:00:00,52.05,52.15,52.05,52.1,1600.0,49.4603,49.5553,49.4603,49.5078,1600.0
2019-06-20 14:05:00,52.1,52.18,52.1,52.17,10900.0,49.5078,49.5838,49.5078,49.5743,10900.0
2019-06-20 14:10:00,52.15,52.17,52.11,52.13,16856.0,49.5553,49.5743,49.5173,49.5363,16856.0
2019-06-20 14:15:00,52.13,52.2,52.13,52.18,4000.0,49.5363,49.6028,49.5363,49.5838,4000.0
2019-06-20 14:20:00,52.19,52.19,52.13,52.15,18400.0,49.5933,49.5933,49.5363,49.5553,18400.0
2019-06-20 14:25:00,52.17,52.18,52.14,52.16,9286.0,49.5743,49.5838,49.5458,49.5648,9286.0
2019-06-20 14:30:00,52.16,52.24,52.16,52.21,9132.0,49.5648,49.6408,49.5648,49.6123,9132.0
2019-06-20 14:35:00,52.23,52.26,52.23,52.23,15204.0,49.6313,49.6598,49.6313,49.6313,15204.0
2019-06-20 14:40:00,52.23,52.3,52.23,52.25,21360.0,49.6313,49.6979,49.6313,49.6503,21360.0
2019-06-20 14:45:00,52.27,52.33,52.27,52.32,10346.0,49.6693,49.7264,49.6693,49.7169,10346.0
2019-06-20 14:50:00,52.3,52.32,52.29,52.31,9208.0,49.6979,49.7169,49.6883,49.7074,9208.0
2019-06-20 14:55:00,52.27,52.34,52.27,52.33,16428.0,49.6693,49.7359,49.6693,49.7264,16428.0
2019-06-20 15:00:00,52.33,52.34,52.27,52.27,14292.0,49.7264,49.7359,49.6693,49.6693,14292.0
2019-06-20 15:05:00,52.2,52.24,52.18,52.22,32636.0,49.6028,49.6408,49.5838,49.6218,32636.0
2019-06-20 15:10:00,52.24,52.28,52.24,52.28,2400.0,49.6408,49.6788,49.6408,49.6788,2400.0
2019-06-20 15:15:00,52.27,52.34,52.27,52.34,3772.0,49.6693,49.7359,49.6693,49.7359,3772.0
2019-06-20 15:20:00,52.34,52.38,52.33,52.33,10066.0,49.7359,49.7739,49.7264,49.7264,10066.0
2019-06-20 15:25:00,52.34,52.39,52.34,52.38,19140.0,49.7359,49.7834,49.7359,49.7739,19140.0
2019-06-20 15:30:00,52.37,52.37,52.3,52.36,17106.0,49.7644,49.7644,49.6979,49.7549,17106.0
2019-06-20 15:35:00,52.38,52.45,52.38,52.44,17442.0,49.7739,49.8404,49.7739,49.8309,17442.0
2019-06-20 15:40:00,52.46,52.58,52.46,52.58,61628.0,49.8499,49.9639,49.8499,49.9639,61628.0
2019-06-20 15:45:00,52.55,52.68,52.52,52.68,62828.0,49.9354,50.0589,49.9069,50.0589,62828.0
2019-06-20 15:50:00,52.67,52.69,52.6,52.63,27888.0,50.0494,50.0684,49.9829,50.0114,27888.0
2019-06-20 15:55:00,52.71,52.77,52.49,52.49,40886.0,50.0875,50.1445,49.8784,49.8784,40886.0
2019-06-21 09:30:00,52.41,52.5,52.35,52.46,56572.0,49.8024,49.8879,49.7454,49.8499,56572.0
2019-06-21 09:35:00,52.45,52.55,52.44,52.51,20478.0,49.8404,49.9354,49.8309,49.8974,20478.0
2019-06-21 09:40:00,52.53,52.62,52.38,52.38,9952.0,49.9164,50.0019,49.7739,49.7739,9952.0
2019-06-21 09:45:00,52.4,52.47,52.35,52.35,28498.0,49.7929,49.8594,49.7454,49.7454,28498.0
2019-06-21 09:50:00,52.35,52.46,52.32,52.46,17250.0,49.7454,49.8499,49.7169,49.8499,17250.0
2019-06-21 09:55:00,52.46,52.55,52.44,52.45,9156.0,49.8499,49.9354,49.8309,49.8404,9156.0
2019-06-21 10:00:00,52.47,52.52,52.4,52.49,7600.0,49.8594,49.9069,49.7929,49.8784,7600.0
2019-06-21 10:05:00,52.54,52.6,52.52,52.53,44500.0,49.9259,49.9829,49.9069,49.9164,44500.0
2019-06-21 10:10:00,52.53,52.55,52.49,52.54,9954.0,49.9164,49.9354,49.8784,49.9259,9954.0
2019-06-21 10:15:00,52.54,52.57,52.48,52.55,6698.0,49.9259,49.9544,49.8689,49.9354,6698.0
2019-06-21 10:20:00,52.56,52.6,52.54,52.59,4420.0,49.9449,49.9829,49.9259,49.9734,4420.0
2019-06-21 10:25:00,52.56,52.63,52.56,52.63,9086.0,49.9449,50.0114,49.9449,50.0114,9086.0
2019-06-21 10:30:00,52.65,52.73,52.63,52.73,15428.0,50.0304,50.1065,50.0114,50.1065,15428.0
2019-06-21 10:35:00,52.69,52.7,52.58,52.63,21100.0,50.0684,50.078,49.9639,50.0114,21100.0
2019-06-21 10:40:00,52.65,52.84,52.63,52.77,18404.0,50.0304,50.211,50.0114,50.1445,18404.0
2019-06-21 10:45:00,52.77,52.89,52.73,52.84,31720.0,50.1445,50.2585,50.1065,50.211,31720.0
2019-06-21 10:50:00,52.81,52.85,52.8,52.83,5940.0,50.1825,50.2205,50.173,50.2015,5940.0
2019-06-21 10:55:00,52.84,52.84,52.77,52.79,10660.0,50.211,50.211,50.1445,50.1635,10660.0
2019-06-21 11:00:00,52.88,53.02,52.87,53.02,63256.0,50.249,50.382,50.2395,50.382,63256.0
2019-06-21 11:05:00,53.0,53.41,53.0,53.29,51948.0,50.363,50.7526,50.363,50.6386,51948.0
2019-06-21 11:10:00,53.25,53.25,53.15,53.17,40092.0,50.6006,50.6006,50.5056,50.5246,40092.0
2019-06-21 11:15:00,53.12,53.18,53.05,53.18,46900.0,50.4771,50.5341,50.4105,50.5341,46900.0
2019-06-21 11:20:00,53.18,53.23,53.16,53.16,38800.0,50.5341,50.5816,50.5151,50.5151,38800.0
2019-06-21 11:25:00,53.1,53.1,52.97,53.06,7678.0,50.458,50.458,50.3345,50.42,7678.0
2019-06-21 11:30:00,53.0,53.15,52.99,53.12,71890.0,50.363,50.5056,50.3535,50.4771,71890.0
2019-06-21 11:35:00,53.13,53.18,52.99,53.0,21300.0,50.4866,50.5341,50.3535,50.363,21300.0
2019-06-21 11:40:00,53.0,53.06,52.91,52.96,19074.0,50.363,50.42,50.2775,50.325,19074.0
2019-06-21 11:45:00,52.93,52.95,52.85,52.85,34708.0,50.2965,50.3155,50.2205,50.2205,34708.0
2019-06-21 11:50:00,52.9,52.9,52.81,52.81,22220.0,50.268,50.268,50.1825,50.1825,22220.0
2019-06-21 11:55:00,52.85,52.9,52.84,52.84,10776.0,50.2205,50.268,50.211,50.211,10776.0
2019-06-21 12:00:00,52.85,52.92,52.85,52.91,11182.0,50.2205,50.287,50.2205,50.2775,11182.0
2019-06-21 12:05:00,52.87,52.87,52.81,52.83,3600.0,50.2395,50.2395,50.1825,50.2015,3600.0
2019-06-21 12:10:00,52.83,52.83,52.76,52.82,5480.0,50.2015,50.2015,50.135,50.192,5480.0
2019-06-21 12:15:00,52.81,52.83,52.67,52.67,22712.0,50.1825,50.2015,50.0494,50.0494,22712.0
2019-06-21 12:20:00,52.71,52.71,52.65,52.66,21236.0,50.0875,50.0875,50.0304,50.0399,21236.0
2019-06-21 12:25:00,52.63,52.72,52.62,52.71,7700.0,50.0114,50.097,50.0019,50.0875,7700.0
2019-06-21 12:30:00,52.7,52.76,52.69,52.73,8580.0,50.078,50.135,50.0684,50.1065,8580.0
2019-06-21 12:35:00,52.72,52.78,52.64,52.78,10732.0,50.097,50.154,50.0209,50.154,10732.0
2019-06-21 12:40:00,52.74,52.76,52.7,52.71,16700.0,50.116,50.135,50.078,50.0875,16700.0
2019-06-21 12:45:00,52.74,52.84,52.74,52.84,78368.0,50.116,50.211,50.116,50.211,78368.0
2019-06-21 12:50:00,52.84,52.87,52.81,52.87,8914.0,50.211,50.2395,50.1825,50.2395,8914.0
2019-06-21 12:55:00,52.85,52.85,52.76,52.78,13600.0,50.2205,50.2205,50.135,50.154,13600.0
2019-06-21 13:00:00,52.83,52.83,52.69,52.77,40032.0,50.2015,50.2015,50.0684,50.1445,40032.0
2019-06-21 13:05:00,52.77,52.77,52.74,52.76,5200.0,50.1445,50.1445,50.116,50.135,5200.0
2019-06-21 13:10:00,52.77,52.77,52.73,52.73,3780.0,50.1445,50.1445,50.1065,50.1065,3780.0
2019-06-21 13:15:00,52.68,52.71,52.67,52.69,2600.0,50.0589,50.0875,50.0494,50.0684,2600.0
2019-06-21 13:20:00,52.7,52.7,52.61,52.65,8900.0,50.078,50.078,49.9924,50.0304,8900.0
2019-06-21 13:25:00,52.66,52.7,52.65,52.7,5200.0,50.0399,50.078,50.0304,50.078,5200.0
2019-06-21 13:30:00,52.76,52.81,52.75,52.77,13690.0,50.135,50.1825,50.1255,50.1445,13690.0
2019-06-21 13:35:00,52.78,52.78,52.73,52.76,10216.0,50.154,50.154,50.1065,50.135,10216.0
2019-06-21 13:40:00,52.76,52.79,52.75,52.75,5230.0,50.135,50.1635,50.1255,50.1255,5230.0
2019-06-21 13:45:00,52.73,52.77,52.73,52.76,1548.0,50.1065,50.1445,50.1065,50.135,1548.0
2019-06-21 13:50:00,52.71,52.73,52.71,52.73,1500.0,50.0875,50.1065,50.0875,50.1065,1500.0
2019-06-21 13:55:00,52.72,52.77,52.72,52.77,4270.0,50.097,50.1445,50.097,50.1445,4270.0
2019-06-21 14:00:00,52.77,52.84,52.75,52.79,19600.0,50.1445,50.211,50.1255,50.1635,19600.0
2019-06-21 14:05:00,52.77,52.77,52.72,52.72,3400.0,50.1445,50.1445,50.097,50.097,3400.0
2019-06-21 14:10:00,52.72,52.72,52.66,52.66,10674.0,50.097,50.097,50.0399,50.0399,10674.0
2019-06-21 14:15:00,52.65,52.67,52.65,52.66,2810.0,50.0304,50.0494,50.0304,50.0399,2810.0
2019-06-21 14:20:00,52.67,52.67,52.61,52.62,16320.0,50.0494,50.0494,49.9924,50.0019,16320.0
2019-06-21 14:25:00,52.66,52.72,52.65,52.71,8400.0,50.0399,50.097,50.0304,50.0875,8400.0
2019-06-21 14:30:00,52.69,52.79,52.69,52.79,6000.0,50.0684,50.1635,50.0684,50.1635,6000.0
2019-06-21 14:35:00,52.77,52.77,52.74,52.75,6320.0,50.1445,50.1445,50.116,50.1255,6320.0
2019-06-21 14:40:00,52.75,52.77,52.72,52.72,6850.0,50.1255,50.1445,50.097,50.097,6850.0
2019-06-21 14:45:00,52.73,52.76,52.73,52.76,2794.0,50.1065,50.135,50.1065,50.135,2794.0
2019-06-21 14:50:00,52.75,52.81,52.75,52.76,11480.0,50.1255,50.1825,50.1255,50.135,11480.0
2019-06-21 14:55:00,52.74,52.77,52.73,52.73,1494.0,50.116,50.1445,50.1065,50.1065,1494.0
2019-06-21 15:00:00,52.77,52.77,52.72,52.74,5754.0,50.1445,50.1445,50.097,50.116,5754.0
2019-06-21 15:05:00,52.73,52.81,52.72,52.81,3200.0,50.1065,50.1825,50.097,50.1825,3200.0
2019-06-21 15:10:00,52.85,52.89,52.84,52.88,15944.0,50.2205,50.2585,50.211,50.249,15944.0
2019-06-21 15:15:00,52.88,52.9,52.85,52.86,11800.0,50.249,50.268,50.2205,50.23,11800.0
2019-06-21 15:20:00,52.87,52.87,52.74,52.75,15600.0,50.2395,50.2395,50.116,50.1255,15600.0
2019-06-21 15:25:00,52.73,52.76,52.71,52.71,8964.0,50.1065,50.135,50.0875,50.0875,8964.0
2019-06-21 15:30:00,52.74,52.74,52.64,52.65,6900.0,50.116,50.116,50.0209,50.0304,6900.0
2019-06-21 15:35:00,52.68,52.69,52.65,52.66,4000.0,50.0589,50.0684,50.0304,50.0399,4000.0
2019-06-21 15:40:00,52.73,52.81,52.72,52.77,42584.0,50.1065,50.1825,50.097,50.1445,42584.0
2019-06-21 15:45:00,52.77,52.83,52.67,52.74,37898.0,50.1445,50.2015,50.0494,50.116,37898.0
2019-06-21 15:50:00,52.68,52.68,52.49,52.5,39038.0,50.0589,50.0589,49.8784,49.8879,39038.0
2019-06-21 15:55:00,52.48,52.51,52.21,52.3,53878.0,49.8689,49.8974,49.6123,49.6979,53878.0
2019-06-24 09:30:00,52.41,52.69,52.41,52.65,31892.0,49.8024,50.0684,49.8024,50.0304,31892.0
2019-06-24 09:35:00,52.64,52.65,52.55,52.63,39694.0,50.0209,50.0304,49.9354,50.0114,39694.0
2019-06-24 09:40:00,52.69,52.79,52.67,52.68,26498.0,50.0684,50.1635,50.0494,50.0589,26498.0
2019-06-24 09:45:00,52.7,52.77,52.62,52.71,19090.0,50.078,50.1445,50.0019,50.0875,19090.0
2019-06-24 09:50:00,52.74,52.74,52.59,52.62,16156.0,50.116,50.116,49.9734,50.0019,16156.0
2019-06-24 09:55:00,52.63,52.63,52.49,52.49,17740.0,50.0114,50.0114,49.8784,49.8784,17740.0
2019-06-24 10:00:00,52.55,52.63,52.53,52.63,16000.0,49.9354,50.0114,49.9164,50.0114,16000.0
2019-06-24 10:05:00,52.65,52.7,52.64,52.69,9252.0,50.0304,50.078,50.0209,50.0684,9252.0
2019-06-24 10:10:00,52.72,52.75,52.68,52.68,18318.0,50.097,50.1255,50.0589,50.0589,18318.0
2019-06-24 10:15:00,52.69,52.69,52.63,52.68,7278.0,50.0684,50.0684,50.0114,50.0589,7278.0
2019-06-24 10:20:00,52.69,52.69,52.65,52.67,4558.0,50.0684,50.0684,50.0304,50.0494,4558.0
2019-06-24 10:25:00,52.65,52.66,52.58,52.66,11600.0,50.0304,50.0399,49.9639,50.0399,11600.0
2019-06-24 10:30:00,52.71,52.71,52.62,52.65,5240.0,50.0875,50.0875,50.0019,50.0304,5240.0
2019-06-24 10:35:00,52.63,52.65,52.6,52.6,2496.0,50.0114,50.0304,49.9829,49.9829,2496.0
2019-06-24 10:40:00,52.62,52.62,52.55,52.57,17346.0,50.0019,50.0019,49.9354,49.9544,17346.0
2019-06-24 10:45:00,52.61,52.69,52.52,52.54,26144.0,49.9924,50.0684,49.9069,49.9259,26144.0
2019-06-24 10:50:00,52.54,52.54,52.49,52.49,5708.0,49.9259,49.9259,49.8784,49.8784,5708.0
2019-06-24 10:55:00,52.45,52.5,52.42,52.44,23308.0,49.8404,49.8879,49.8119,49.8309,23308.0
2019-06-24 11:00:00,52.52,52.57,52.48,52.57,14210.0,49.9069,49.9544,49.8689,49.9544,14210.0
2019-06-24 11:05:00,52.58,52.58,52.54,52.55,14600.0,49.9639,49.9639,49.9259,49.9354,14600.0
2019-06-24 11:10:00,52.59,52.59,52.56,52.56,800.0,49.9734,49.9734,49.9449,49.9449,800.0
2019-06-24 11:15:00,52.6,52.6,52.49,52.5,23396.0,49.9829,49.9829,49.8784,49.8879,23396.0
2019-06-24 11:20:00,52.5,52.52,52.45,52.52,12824.0,49.8879,49.9069,49.8404,49.9069,12824.0
2019-06-24 11:25:00,52.54,52.6,52.54,52.6,5150.0,49.9259,49.9829,49.9259,49.9829,5150.0
2019-06-24 11:30:00,52.58,52.63,52.56,52.63,6120.0,49.9639,50.0114,49.9449,50.0114,6120.0
2019-06-24 11:35:00,52.6,52.63,52.6,52.63,620.0,49.9829,50.0114,49.9829,50.0114,620.0
2019-06-24 11:40:00,52.59,52.6,52.58,52.59,2400.0,49.9734,49.9829,49.9639,49.9734,2400.0
2019-06-24 11:45:00,52.59,52.6,52.58,52.6,2102.0,49.9734,49.9829,49.9639,49.9829,2102.0
2019-06-24 11:50:00,52.63,52.66,52.56,52.56,6782.0,50.0114,50.0399,49.9449,49.9449,6782.0
2019-06-24 11:55:00,52.57,52.59,52.55,52.55,2530.0,49.9544,49.9734,49.9354,49.9354,2530.0
2019-06-24 12:00:00,52.55,52.58,52.55,52.57,3276.0,49.9354,49.9639,49.9354,49.9544,3276.0
2019-06-24 12:05:00,52.52,52.55,52.51,52.54,7900.0,49.9069,49.9354,49.8974,49.9259,7900.0
2019-06-24 12:10:00,52.5,52.58,52.5,52.58,3892.0,49.8879,49.9639,49.8879,49.9639,3892.0
2019-06-24 12:15:00,52.58,52.58,52.58,52.58,200.0,49.9639,49.9639,49.9639,49.9639,200.0
2019-06-24 12:20:00,52.58,52.6,52.58,52.6,1630.0,49.9639,49.9829,49.9639,49.9829,1630.0
2019-06-24 12:25:00,52.58,52.58,52.55,52.57,6000.0,49.9639,49.9639,49.9354,49.9544,6000.0
2019-06-24 12:30:00,52.55,52.57,52.55,52.57,1980.0,49.9354,49.9544,49.9354,49.9544,1980.0
2019-06-24 12:35:00,52.57,52.57,52.57,52.57,1764.0,49.9544,49.9544,49.9544,49.9544,1764.0
2019-06-24 12:40:00,52.52,52.52,52.5,52.52,2574.0,49.9069,49.9069,49.8879,49.9069,2574.0
2019-06-24 12:45:00,52.52,52.52,52.52,52.52,3926.0,49.9069,49.9069,49.9069,49.9069,3926.0
2019-06-24 12:50:00,52.56,52.58,52.55,52.58,16096.0,49.9449,49.9639,49.9354,49.9639,16096.0
2019-06-24 12:55:00,52.54,52.56,52.54,52.56,400.0,49.9259,49.9449,49.9259,49.9449,400.0
2019-06-24 13:00:00,52.51,52.54,52.51,52.54,2900.0,49.8974,49.9259,49.8974,49.9259,2900.0
2019-06-24 13:05:00,52.52,52.52,52.52,52.52,230.0,49.9069,49.9069,49.9069,49.9069,230.0
2019-06-24 13:10:00,52.52,52.52,52.52,52.52,580.0,49.9069,49.9069,49.9069,49.9069,580.0
2019-06-24 13:15:00,52.52,52.52,52.52,52.52,0.0,49.9069,49.9069,49.9069,49.9069,0.0
2019-06-24 13:20:00,52.49,52.51,52.49,52.5,650.0,49.8784,49.8974,49.8784,49.8879,650.0
2019-06-24 13:25:00,52.5,52.5,52.47,52.48,824.0,49.8879,49.8879,49.8594,49.8689,824.0
2019-06-24 13:30:00,52.49,52.49,52.46,52.47,2690.0,49.8784,49.8784,49.8499,49.8594,2690.0
2019-06-24 13:35:00,52.52,52.54,52.52,52.54,1800.0,49.9069,49.9259,49.9069,49.9259,1800.0
2019-06-24 13:40:00,52.55,52.55,52.48,52.48,1980.0,49.9354,49.9354,49.8689,49.8689,1980.0
2019-06-24 13:45:00,52.48,52.48,52.43,52.43,3800.0,49.8689,49.8689,49.8214,49.8214,3800.0
2019-06-24 13:50:00,52.43,52.43,52.37,52.37,38338.0,49.8214,49.8214,49.7644,49.7644,38338.0
2019-06-24 13:55:00,52.4,52.43,52.4,52.4,1600.0,49.7929,49.8214,49.7929,49.7929,1600.0
2019-06-24 14:00:00,52.4,52.4,52.4,52.4,2640.0,49.7929,49.7929,49.7929,49.7929,2640.0
2019-06-24 14:05:00,52.4,52.4,52.4,52.4,8244.0,49.7929,49.7929,49.7929,49.7929,8244.0
2019-06-24 14:10:00,52.4,52.41,52.38,52.38,33920.0,49.7929,49.8024,49.7739,49.7739,33920.0
2019-06-24 14:15:00,52.39,52.4,52.35,52.35,3000.0,49.7834,49.7929,49.7454,49.7454,3000.0
2019-06-24 14:20:00,52.34,52.38,52.34,52.34,3776.0,49.7359,49.7739,49.7359,49.7359,3776.0
2019-06-24 14:25:00,52.38,52.38,52.34,52.38,4554.0,49.7739,49.7739,49.7359,49.7739,4554.0
2019-06-24 14:30:00,52.4,52.42,52.38,52.38,1200.0,49.7929,49.8119,49.7739,49.7739,1200.0
2019-06-24 14:35:00,52.38,52.42,52.37,52.4,1652.0,49.7739,49.8119,49.7644,49.7929,1652.0
2019-06-24 14:40:00,52.42,52.42,52.37,52.37,21598.0,49.8119,49.8119,49.7644,49.7644,21598.0
2019-06-24 14:45:00,52.37,52.43,52.37,52.4,15314.0,49.7644,49.8214,49.7644,49.7929,15314.0
2019-06-24 14:50:00,52.41,52.43,52.41,52.43,1000.0,49.8024,49.8214,49.8024,49.8214,1000.0
2019-06-24 14:55:00,52.41,52.46,52.41,52.44,7540.0,49.8024,49.8499,49.8024,49.8309,7540.0
2019-06-24 15:00:00,52.46,52.47,52.41,52.41,7866.0,49.8499,49.8594,49.8024,49.8024,7866.0
2019-06-24 15:05:00,52.45,52.45,52.4,52.4,6052.0,49.8404,49.8404,49.7929,49.7929,6052.0
2019-06-24 15:10:00,52.43,52.48,52.37,52.45,17000.0,49.8214,49.8689,49.7644,49.8404,17000.0
2019-06-24 15:15:00,52.44,52.46,52.42,52.46,15600.0,49.8309,49.8499,49.8119,49.8499,15600.0
2019-06-24 15:20:00,52.45,52.52,52.44,52.52,54952.0,49.8404,49.9069,49.8309,49.9069,54952.0
2019-06-24 15:25:00,52.52,52.52,52.45,52.45,15040.0,49.9069,49.9069,49.8404,49.8404,15040.0
2019-06-24 15:30:00,52.46,52.49,52.42,52.43,17636.0,49.8499,49.8784,49.8119,49.8214,17636.0
2019-06-24 15:35:00,52.43,52.47,52.4,52.46,14574.0,49.8214,49.8594,49.7929,49.8499,14574.0
2019-06-24 15:40:00,52.46,52.49,52.45,52.49,3856.0,49.8499,49.8784,49.8404,49.8784,3856.0
2019-06-24 15:45:00,52.49,52.49,52.41,52.41,24576.0,49.8784,49.8784,49.8024,49.8024,24576.0
2019-06-24 15:50:00,52.39,52.47,52.38,52.39,40482.0,49.7834,49.8594,49.7739,49.7834,40482.0
2019-06-24 15:55:00,52.42,52.45,52.32,52.35,39468.0,49.8119,49.8404,49.7169,49.7454,39468.0
2019-06-25 09:30:00,52.35,52.36,52.27,52.3,32768.0,49.8725,49.882,49.7962,49.8248,32768.0
2019-06-25 09:35:00,52.34,52.35,51.87,51.89,61556.0,49.8629,49.8725,49.4152,49.4342,61556.0
2019-06-25 09:40:00,51.9,51.9,51.75,51.88,38974.0,49.4437,49.4437,49.3008,49.4247,38974.0
2019-06-25 09:45:00,51.88,51.92,51.8,51.83,5780.0,49.4247,49.4628,49.3485,49.3771,5780.0
2019-06-25 09:50:00,51.87,52.02,51.8,52.0,17356.0,49.4152,49.5581,49.3485,49.539,17356.0
2019-06-25 09:55:00,51.95,51.97,51.88,51.9,5462.0,49.4914,49.5104,49.4247,49.4437,5462.0
2019-06-25 10:00:00,51.88,51.95,51.88,51.88,8908.0,49.4247,49.4914,49.4247,49.4247,8908.0
2019-06-25 10:05:00,51.85,51.88,51.77,51.79,10240.0,49.3961,49.4247,49.3199,49.339,10240.0
2019-06-25 10:10:00,51.8,51.8,51.55,51.62,24776.0,49.3485,49.3485,49.1103,49.177,24776.0
2019-06-25 10:15:00,51.55,51.6,51.47,51.52,9958.0,49.1103,49.1579,49.0341,49.0817,9958.0
2019-06-25 10:20:00,51.48,51.58,51.45,51.52,5550.0,49.0436,49.1389,49.015,49.0817,5550.0
2019-06-25 10:25:00,51.62,51.73,51.62,51.72,10950.0,49.177,49.2818,49.177,49.2723,10950.0
2019-06-25 10:30:00,51.74,51.82,51.67,51.67,12250.0,49.2913,49.3675,49.2246,49.2246,12250.0
2019-06-25 10:35:00,51.6,51.6,51.52,51.56,4900.0,49.1579,49.1579,49.0817,49.1198,4900.0
2019-06-25 10:40:00,51.66,51.7,51.65,51.7,4168.0,49.2151,49.2532,49.2056,49.2532,4168.0
2019-06-25 10:45:00,51.7,51.76,51.69,51.69,3200.0,49.2532,49.3104,49.2437,49.2437,3200.0
2019-06-25 10:50:00,51.7,51.79,51.67,51.67,2310.0,49.2532,49.339,49.2246,49.2246,2310.0
2019-06-25 10:55:00,51.77,51.77,51.69,51.71,8110.0,49.3199,49.3199,49.2437,49.2627,8110.0
2019-06-25 11:00:00,51.81,51.81,51.76,51.79,7688.0,49.358,49.358,49.3104,49.339,7688.0
2019-06-25 11:05:00,51.82,51.9,51.79,51.89,19440.0,49.3675,49.4437,49.339,49.4342,19440.0
2019-06-25 11:10:00,51.94,51.94,51.9,51.9,3200.0,49.4819,49.4819,49.4437,49.4437,3200.0
2019-06-25 11:15:00,51.91,52.02,51.91,52.01,8246.0,49.4533,49.5581,49.4533,49.5485,8246.0
2019-06-25 11:20:00,52.0,52.04,51.96,51.98,12100.0,49.539,49.5771,49.5009,49.52,12100.0
2019-06-25 11:25:00,52.02,52.02,51.94,51.94,6048.0,49.5581,49.5581,49.4819,49.4819,6048.0
2019-06-25 11:30:00,51.94,51.99,51.91,51.92,8122.0,49.4819,49.5295,49.4533,49.4628,8122.0
2019-06-25 11:35:00,51.9,51.9,51.89,51.89,800.0,49.4437,49.4437,49.4342,49.4342,800.0
2019-06-25 11:40:00,51.92,51.95,51.92,51.95,1424.0,49.4628,49.4914,49.4628,49.4914,1424.0
2019-06-25 11:45:00,51.92,51.92,51.85,51.85,2890.0,49.4628,49.4628,49.3961,49.3961,2890.0
2019-06-25 11:50:00,51.88,51.9,51.88,51.9,14678.0,49.4247,49.4437,49.4247,49.4437,14678.0
2019-06-25 11:55:00,51.9,51.9,51.88,51.9,10196.0,49.4437,49.4437,49.4247,49.4437,10196.0
2019-06-25 12:00:00,51.9,51.9,51.85,51.87,6600.0,49.4437,49.4437,49.3961,49.4152,6600.0
2019-06-25 12:05:00,51.9,52.0,51.9,51.99,2974.0,49.4437,49.539,49.4437,49.5295,2974.0
2019-06-25 12:10:00,51.97,52.0,51.97,51.98,8384.0,49.5104,49.539,49.5104,49.52,8384.0
2019-06-25 12:15:00,51.98,51.98,51.95,51.95,1100.0,49.52,49.52,49.4914,49.4914,1100.0
2019-06-25 12:20:00,51.95,51.96,51.9,51.93,10080.0,49.4914,49.5009,49.4437,49.4723,10080.0
2019-06-25 12:25:00,51.9,51.9,51.83,51.88,14000.0,49.4437,49.4437,49.3771,49.4247,14000.0
2019-06-25 12:30:00,51.9,51.91,51.8,51.81,28332.0,49.4437,49.4533,49.3485,49.358,28332.0
2019-06-25 12:35:00,51.81,51.81,51.58,51.58,45022.0,49.358,49.358,49.1389,49.1389,45022.0
2019-06-25 12:40:00,51.55,51.59,51.49,51.53,26736.0,49.1103,49.1484,49.0532,49.0913,26736.0
2019-06-25 12:45:00,51.49,51.6,51.48,51.6,27292.0,49.0532,49.1579,49.0436,49.1579,27292.0
2019-06-25 12:50:00,51.6,51.63,51.58,51.63,20388.0,49.1579,49.1865,49.1389,49.1865,20388.0
2019-06-25 12:55:00,51.65,51.65,51.6,51.6,43866.0,49.2056,49.2056,49.1579,49.1579,43866.0
2019-06-25 13:00:00,51.52,51.54,51.26,51.54,45030.0,49.0817,49.1008,48.834,49.1008,45030.0
2019-06-25 13:05:00,51.55,51.63,51.49,51.63,28696.0,49.1103,49.1865,49.0532,49.1865,28696.0
2019-06-25 13:10:00,51.67,51.69,51.65,51.66,13240.0,49.2246,49.2437,49.2056,49.2151,13240.0
2019-06-25 13:15:00,51.67,51.69,51.59,51.63,22312.0,49.2246,49.2437,49.1484,49.1865,22312.0
2019-06-25 13:20:00,51.62,51.68,51.57,51.58,36634.0,49.177,49.2342,49.1294,49.1389,36634.0
2019-06-25 13:25:00,51.6,51.71,51.6,51.69,14012.0,49.1579,49.2627,49.1579,49.2437,14012.0
2019-06-25 13:30:00,51.67,51.75,51.62,51.75,13600.0,49.2246,49.3008,49.177,49.3008,13600.0
2019-06-25 13:35:00,51.77,51.83,51.62,51.64,49624.0,49.3199,49.3771,49.177,49.1961,49624.0
2019-06-25 13:40:00,51.68,51.7,51.67,51.67,3100.0,49.2342,49.2532,49.2246,49.2246,3100.0
2019-06-25 13:45:00,51.71,51.71,51.67,51.67,1000.0,49.2627,49.2627,49.2246,49.2246,1000.0
2019-06-25 13:50:00,51.7,51.71,51.55,51.6,16562.0,49.2532,49.2627,49.1103,49.1579,16562.0
2019-06-25 13:55:00,51.58,51.59,51.52,51.52,2708.0,49.1389,49.1484,49.0817,49.0817,2708.0
2019-06-25 14:00:00,51.53,51.54,51.45,51.45,27360.0,49.0913,49.1008,49.015,49.015,27360.0
2019-06-25 14:05:00,51.43,51.5,51.42,51.5,17568.0,48.996,49.0627,48.9865,49.0627,17568.0
2019-06-25 14:10:00,51.49,51.49,51.49,51.49,1000.0,49.0532,49.0532,49.0532,49.0532,1000.0
2019-06-25 14:15:00,51.55,51.58,51.52,51.57,5034.0,49.1103,49.1389,49.0817,49.1294,5034.0
2019-06-25 14:20:00,51.49,51.49,51.43,51.43,1694.0,49.0532,49.0532,48.996,48.996,1694.0
2019-06-25 14:25:00,51.4,51.46,51.38,51.38,16350.0,48.9674,49.0246,48.9484,48.9484,16350.0
2019-06-25 14:30:00,51.36,51.36,51.19,51.27,23562.0,48.9293,48.9293,48.7673,48.8436,23562.0
2019-06-25 14:35:00,51.24,51.24,51.02,51.08,49464.0,48.815,48.815,48.6054,48.6626,49464.0
2019-06-25 14:40:00,51.13,51.17,51.04,51.08,19464.0,48.7102,48.7483,48.6244,48.6626,19464.0
2019-06-25 14:45:00,51.11,51.2,51.11,51.18,6858.0,48.6911,48.7769,48.6911,48.7578,6858.0
2019-06-25 14:50:00,51.21,51.24,51.18,51.24,12454.0,48.7864,48.815,48.7578,48.815,12454.0
2019-06-25 14:55:00,51.24,51.36,51.24,51.32,19788.0,48.815,48.9293,48.815,48.8912,19788.0
2019-06-25 15:00:00,51.33,51.35,51.3,51.33,18100.0,48.9007,48.9198,48.8721,48.9007,18100.0
2019-06-25 15:05:00,51.35,51.37,51.34,51.34,19660.0,48.9198,48.9388,48.9103,48.9103,19660.0
2019-06-25 15:10:00,51.31,51.32,51.12,51.14,12300.0,48.8817,48.8912,48.7007,48.7197,12300.0
2019-06-25 15:15:00,51.12,51.13,51.09,51.1,7960.0,48.7007,48.7102,48.6721,48.6816,7960.0
2019-06-25 15:20:00,51.08,51.25,51.08,51.22,7904.0,48.6626,48.8245,48.6626,48.7959,7904.0
2019-06-25 15:25:00,51.24,51.32,51.21,51.31,18768.0,48.815,48.8912,48.7864,48.8817,18768.0
2019-06-25 15:30:00,51.27,51.31,51.19,51.23,3900.0,48.8436,48.8817,48.7673,48.8055,3900.0
2019-06-25 15:35:00,51.27,51.35,51.26,51.29,18648.0,48.8436,48.9198,48.834,48.8626,18648.0
2019-06-25 15:40:00,51.3,51.31,51.2,51.2,26184.0,48.8721,48.8817,48.7769,48.7769,26184.0
2019-06-25 15:45:00,51.18,51.28,51.08,51.14,60778.0,48.7578,48.8531,48.6626,48.7197,60778.0
2019-06-25 15:50:00,51.12,51.15,51.02,51.11,68496.0,48.7007,48.7292,48.6054,48.6911,68496.0
2019-06-25 15:55:00,51.1,51.26,51.02,51.16,91292.0,48.6816,48.834,48.6054,48.7388,91292.0
2019-06-26 09:30:00,51.57,51.7,51.47,51.54,37712.0,49.1294,49.2532,49.0341,49.1008,37712.0
2019-06-26 09:35:00,51.6,51.79,51.6,51.72,21224.0,49.1579,49.339,49.1579,49.2723,21224.0
2019-06-26 09:40:00,51.72,51.72,51.6,51.6,14386.0,49.2723,49.2723,49.1579,49.1579,14386.0
2019-06-26 09:45:00,51.56,51.59,51.39,51.39,17836.0,49.1198,49.1484,48.9579,48.9579,17836.0
2019-06-26 09:50:00,51.4,51.4,51.31,51.33,11356.0,48.9674,48.9674,48.8817,48.9007,11356.0
2019-06-26 09:55:00,51.45,51.52,51.35,51.5,13624.0,49.015,49.0817,48.9198,49.0627,13624.0
2019-06-26 10:00:00,51.49,51.52,51.45,51.47,3614.0,49.0532,49.0817,49.015,49.0341,3614.0
2019-06-26 10:05:00,51.45,51.46,51.43,51.45,3400.0,49.015,49.0246,48.996,49.015,3400.0
2019-06-26 10:10:00,51.38,51.38,51.32,51.35,20300.0,48.9484,48.9484,48.8912,48.9198,20300.0
2019-06-26 10:15:00,51.32,51.33,51.28,51.29,7232.0,48.8912,48.9007,48.8531,48.8626,7232.0
2019-06-26 10:20:00,51.27,51.33,51.27,51.33,2100.0,48.8436,48.9007,48.8436,48.9007,2100.0
2019-06-26 10:25:00,51.38,51.44,51.38,51.42,3300.0,48.9484,49.0055,48.9484,48.9865,3300.0
2019-06-26 10:30:00,51.45,51.55,51.45,51.54,20178.0,49.015,49.1103,49.015,49.1008,20178.0
2019-06-26 10:35:00,51.56,51.59,51.48,51.48,4268.0,49.1198,49.1484,49.0436,49.0436,4268.0
2019-06-26 10:40:00,51.49,51.49,51.47,51.47,964.0,49.0532,49.0532,49.0341,49.0341,964.0
2019-06-26 10:45:00,51.49,51.59,51.49,51.59,3492.0,49.0532,49.1484,49.0532,49.1484,3492.0
2019-06-26 10:50:00,51.6,51.65,51.5,51.5,7470.0,49.1579,49.2056,49.0627,49.0627,7470.0
2019-06-26 10:55:00,51.43,51.52,51.43,51.51,6966.0,48.996,49.0817,48.996,49.0722,6966.0
2019-06-26 11:00:00,51.58,51.58,51.58,51.58,1000.0,49.1389,49.1389,49.1389,49.1389,1000.0
2019-06-26 11:05:00,51.59,51.59,51.59,51.59,400.0,49.1484,49.1484,49.1484,49.1484,400.0
2019-06-26 11:10:00,51.57,51.57,51.4,51.4,4098.0,49.1294,49.1294,48.9674,48.9674,4098.0
2019-06-26 11:15:00,51.38,51.43,51.35,51.43,2600.0,48.9484,48.996,48.9198,48.996,2600.0
2019-06-26 11:20:00,51.37,51.38,51.37,51.38,400.0,48.9388,48.9484,48.9388,48.9484,400.0
2019-06-26 11:25:00,51.45,51.49,51.45,51.49,6600.0,49.015,49.0532,49.015,49.0532,6600.0
2019-06-26 11:30:00,51.51,51.51,51.5,51.5,6800.0,49.0722,49.0722,49.0627,49.0627,6800.0
2019-06-26 11:35:00,51.38,51.42,51.38,51.4,5700.0,48.9484,48.9865,48.9484,48.9674,5700.0
2019-06-26 11:40:00,51.36,51.38,51.35,51.35,3408.0,48.9293,48.9484,48.9198,48.9198,3408.0
2019-06-26 11:45:00,51.45,51.45,51.42,51.42,4272.0,49.015,49.015,48.9865,48.9865,4272.0
2019-06-26 11:50:00,51.45,51.45,51.36,51.36,5400.0,49.015,49.015,48.9293,48.9293,5400.0
2019-06-26 11:55:00,51.49,51.55,51.49,51.55,9290.0,49.0532,49.1103,49.0532,49.1103,9290.0
2019-06-26 12:00:00,51.55,51.6,51.48,51.48,18694.0,49.1103,49.1579,49.0436,49.0436,18694.0
2019-06-26 12:05:00,51.54,51.57,51.52,51.55,8600.0,49.1008,49.1294,49.0817,49.1103,8600.0
2019-06-26 12:10:00,51.58,51.6,51.57,51.58,4390.0,49.1389,49.1579,49.1294,49.1389,4390.0
2019-06-26 12:15:00,51.52,51.54,51.51,51.52,1428.0,49.0817,49.1008,49.0722,49.0817,1428.0
2019-06-26 12:20:00,51.45,51.48,51.43,51.48,12550.0,49.015,49.0436,48.996,49.0436,12550.0
2019-06-26 12:25:00,51.52,51.55,51.48,51.53,1360.0,49.0817,49.1103,49.0436,49.0913,1360.0
2019-06-26 12:30:00,51.51,51.56,51.51,51.55,2400.0,49.0722,49.1198,49.0722,49.1103,2400.0
2019-06-26 12:35:00,51.56,51.6,51.56,51.6,1066.0,49.1198,49.1579,49.1198,49.1579,1066.0
2019-06-26 12:40:00,51.59,51.67,51.59,51.66,5800.0,49.1484,49.2246,49.1484,49.2151,5800.0
2019-06-26 12:45:00,51.66,51.66,51.66,51.66,0.0,49.2151,49.2151,49.2151,49.2151,0.0
2019-06-26 12:50:00,51.63,51.63,51.57,51.63,16288.0,49.1865,49.1865,49.1294,49.1865,16288.0
2019-06-26 12:55:00,51.65,51.67,51.63,51.65,19400.0,49.2056,49.2246,49.1865,49.2056,19400.0
2019-06-26 13:00:00,51.65,51.65,51.56,51.56,19112.0,49.2056,49.2056,49.1198,49.1198,19112.0
2019-06-26 13:05:00,51.56,51.56,51.5,51.5,19600.0,49.1198,49.1198,49.0627,49.0627,19600.0
2019-06-26 13:10:00,51.52,51.52,51.52,51.52,2000.0,49.0817,49.0817,49.0817,49.0817,2000.0
2019-06-26 13:15:00,51.51,51.58,51.51,51.54,1900.0,49.0722,49.1389,49.0722,49.1008,1900.0
2019-06-26 13:20:00,51.52,51.57,51.52,51.55,4000.0,49.0817,49.1294,49.0817,49.1103,4000.0
2019-06-26 13:25:00,51.49,51.53,51.43,51.43,18200.0,49.0532,49.0913,48.996,48.996,18200.0
2019-06-26 13:30:00,51.44,51.45,51.42,51.43,4600.0,49.0055,49.015,48.9865,48.996,4600.0
2019-06-26 13:35:00,51.4,51.41,51.34,51.41,9100.0,48.9674,48.9769,48.9103,48.9769,9100.0
2019-06-26 13:40:00,51.35,51.35,51.33,51.34,4540.0,48.9198,48.9198,48.9007,48.9103,4540.0
2019-06-26 13:45:00,51.37,51.37,51.22,51.3,11118.0,48.9388,48.9388,48.7959,48.8721,11118.0
2019-06-26 13:50:00,51.33,51.33,51.27,51.29,11200.0,48.9007,48.9007,48.8436,48.8626,11200.0
2019-06-26 13:55:00,51.3,51.38,51.3,51.37,9000.0,48.8721,48.9484,48.8721,48.9388,9000.0
2019-06-26 14:00:00,51.38,51.4,51.38,51.38,13142.0,48.9484,48.9674,48.9484,48.9484,13142.0
2019-06-26 14:05:00,51.38,51.41,51.38,51.4,12600.0,48.9484,48.9769,48.9484,48.9674,12600.0
2019-06-26 14:10:00,51.41,51.45,51.41,51.43,1100.0,48.9769,49.015,48.9769,48.996,1100.0
2019-06-26 14:15:00,51.44,51.45,51.43,51.43,4600.0,49.0055,49.015,48.996,48.996,4600.0
2019-06-26 14:20:00,51.46,51.46,51.39,51.39,2676.0,49.0246,49.0246,48.9579,48.9579,2676.0
2019-06-26 14:25:00,51.41,51.43,51.33,51.43,12000.0,48.9769,48.996,48.9007,48.996,12000.0
2019-06-26 14:30:00,51.43,51.43,51.37,51.38,3000.0,48.996,48.996,48.9388,48.9484,3000.0
2019-06-26 14:35:00,51.33,51.34,51.3,51.33,5000.0,48.9007,48.9103,48.8721,48.9007,5000.0
2019-06-26 14:40:00,51.3,51.3,51.2,51.23,19166.0,48.8721,48.8721,48.7769,48.8055,19166.0
2019-06-26 14:45:00,51.24,51.29,51.22,51.23,3200.0,48.815,48.8626,48.7959,48.8055,3200.0
2019-06-26 14:50:00,51.24,51.27,51.15,51.15,14480.0,48.815,48.8436,48.7292,48.7292,14480.0
2019-06-26 14:55:00,51.26,51.35,51.25,51.34,29024.0,48.834,48.9198,48.8245,48.9103,29024.0
2019-06-26 15:00:00,51.35,51.43,51.35,51.38,9154.0,48.9198,48.996,48.9198,48.9484,9154.0
2019-06-26 15:05:00,51.37,51.37,51.35,51.35,1200.0,48.9388,48.9388,48.9198,48.9198,1200.0
2019-06-26 15:10:00,51.35,51.38,51.35,51.38,2000.0,48.9198,48.9484,48.9198,48.9484,2000.0
2019-06-26 15:15:00,51.39,51.41,51.34,51.38,37000.0,48.9579,48.9769,48.9103,48.9484,37000.0
2019-06-26 15:20:00,51.35,51.4,51.34,51.38,23012.0,48.9198,48.9674,48.9103,48.9484,23012.0
2019-06-26 15:25:00,51.37,51.42,51.34,51.34,26308.0,48.9388,48.9865,48.9103,48.9103,26308.0
2019-06-26 15:30:00,51.31,51.36,51.3,51.36,5264.0,48.8817,48.9293,48.8721,48.9293,5264.0
2019-06-26 15:35:00,51.31,51.38,51.31,51.37,6314.0,48.8817,48.9484,48.8817,48.9388,6314.0
2019-06-26 15:40:00,51.38,51.43,51.27,51.28,57356.0,48.9484,48.996,48.8436,48.8531,57356.0
2019-06-26 15:45:00,51.22,51.23,51.15,51.2,10964.0,48.7959,48.8055,48.7292,48.7769,10964.0
2019-06-26 15:50:00,51.2,51.25,51.17,51.22,7864.0,48.7769,48.8245,48.7483,48.7959,7864.0
2019-06-26 15:55:00,51.21,51.26,51.1,51.1,35246.0,48.7864,48.834,48.6816,48.6816,35246.0
2019-06-27 09:30:00,51.15,51.24,51.04,51.16,58756.0,48.7292,48.815,48.6244,48.7388,58756.0
2019-06-27 09:35:00,51.13,51.13,50.96,50.96,68340.0,48.7102,48.7102,48.5482,48.5482,68340.0
2019-06-27 09:40:00,51.0,51.04,50.94,51.04,32488.0,48.5863,48.6244,48.5292,48.6244,32488.0
2019-06-27 09:45:00,51.04,51.17,51.04,51.13,17800.0,48.6244,48.7483,48.6244,48.7102,17800.0
2019-06-27 09:50:00,51.15,51.2,51.1,51.16,35100.0,48.7292,48.7769,48.6816,48.7388,35100.0
2019-06-27 09:55:00,51.23,51.24,51.16,51.16,5780.0,48.8055,48.815,48.7388,48.7388,5780.0
2019-06-27 10:00:00,51.13,51.13,50.95,50.97,17600.0,48.7102,48.7102,48.5387,48.5578,17600.0
2019-06-27 10:05:00,50.99,51.0,50.84,50.94,32102.0,48.5768,48.5863,48.4339,48.5292,32102.0
2019-06-27 10:10:00,50.88,50.89,50.81,50.87,11152.0,48.472,48.4815,48.4053,48.4625,11152.0
2019-06-27 10:15:00,50.85,50.9,50.83,50.9,18840.0,48.4434,48.4911,48.4244,48.4911,18840.0
2019-06-27 10:20:00,50.95,51.02,50.94,50.99,22640.0,48.5387,48.6054,48.5292,48.5768,22640.0
2019-06-27 10:25:00,51.02,51.02,50.95,50.95,4192.0,48.6054,48.6054,48.5387,48.5387,4192.0
2019-06-27 10:30:00,50.95,51.13,50.95,51.03,18200.0,48.5387,48.7102,48.5387,48.6149,18200.0
2019-06-27 10:35:00,51.02,51.02,51.0,51.01,7070.0,48.6054,48.6054,48.5863,48.5959,7070.0
2019-06-27 10:40:00,50.98,50.99,50.95,50.95,2600.0,48.5673,48.5768,48.5387,48.5387,2600.0
2019-06-27 10:45:00,50.95,51.01,50.81,50.93,18410.0,48.5387,48.5959,48.4053,48.5197,18410.0
2019-06-27 10:50:00,50.94,50.96,50.89,50.89,4104.0,48.5292,48.5482,48.4815,48.4815,4104.0
2019-06-27 10:55:00,50.85,50.94,50.85,50.94,9200.0,48.4434,48.5292,48.4434,48.5292,9200.0
2019-06-27 11:00:00,50.9,50.93,50.9,50.93,600.0,48.4911,48.5197,48.4911,48.5197,600.0
2019-06-27 11:05:00,50.92,51.01,50.92,51.0,6328.0,48.5101,48.5959,48.5101,48.5863,6328.0
2019-06-27 11:10:00,50.99,50.99,50.91,50.92,2800.0,48.5768,48.5768,48.5006,48.5101,2800.0
2019-06-27 11:15:00,50.94,50.96,50.62,50.81,126626.0,48.5292,48.5482,48.2243,48.4053,126626.0
2019-06-27 11:20:00,50.83,50.83,50.71,50.71,21570.0,48.4244,48.4244,48.3101,48.3101,21570.0
2019-06-27 11:25:00,50.71,50.81,50.71,50.76,7960.0,48.3101,48.4053,48.3101,48.3577,7960.0
2019-06-27 11:30:00,50.69,50.79,50.69,50.74,13844.0,48.291,48.3863,48.291,48.3386,13844.0
2019-06-27 11:35:00,50.76,50.86,50.73,50.86,22396.0,48.3577,48.453,48.3291,48.453,22396.0
2019-06-27 11:40:00,50.85,50.88,50.84,50.88,2184.0,48.4434,48.472,48.4339,48.472,2184.0
2019-06-27 11:45:00,50.85,50.9,50.85,50.9,8322.0,48.4434,48.4911,48.4434,48.4911,8322.0
2019-06-27 11:50:00,50.91,50.95,50.91,50.93,11560.0,48.5006,48.5387,48.5006,48.5197,11560.0
2019-06-27 11:55:00,50.91,50.94,50.9,50.91,5200.0,48.5006,48.5292,48.4911,48.5006,5200.0
2019-06-27 12:00:00,50.89,50.9,50.87,50.9,1200.0,48.4815,48.4911,48.4625,48.4911,1200.0
2019-06-27 12:05:00,50.93,51.02,50.93,51.02,13700.0,48.5197,48.6054,48.5197,48.6054,13700.0
2019-06-27 12:10:00,51.03,51.17,51.03,51.12,17372.0,48.6149,48.7483,48.6149,48.7007,17372.0
2019-06-27 12:15:00,51.13,51.18,51.13,51.16,5800.0,48.7102,48.7578,48.7102,48.7388,5800.0
2019-06-27 12:20:00,51.15,51.17,51.12,51.15,12000.0,48.7292,48.7483,48.7007,48.7292,12000.0
2019-06-27 12:25:00,51.11,51.12,51.11,51.12,1600.0,48.6911,48.7007,48.6911,48.7007,1600.0
2019-06-27 12:30:00,51.12,51.21,51.11,51.19,6400.0,48.7007,48.7864,48.6911,48.7673,6400.0
2019-06-27 12:35:00,51.19,51.22,51.19,51.2,6500.0,48.7673,48.7959,48.7673,48.7769,6500.0
2019-06-27 12:40:00,51.24,51.24,51.15,51.16,10976.0,48.815,48.815,48.7292,48.7388,10976.0
2019-06-27 12:45:00,51.18,51.2,51.18,51.2,5200.0,48.7578,48.7769,48.7578,48.7769,5200.0
2019-06-27 12:50:00,51.23,51.24,51.2,51.2,3200.0,48.8055,48.815,48.7769,48.7769,3200.0
2019-06-27 12:55:00,51.19,51.26,51.18,51.22,7352.0,48.7673,48.834,48.7578,48.7959,7352.0
2019-06-27 13:00:00,51.21,51.23,51.21,51.23,9200.0,48.7864,48.8055,48.7864,48.8055,9200.0
2019-06-27 13:05:00,51.28,51.28,51.28,51.28,600.0,48.8531,48.8531,48.8531,48.8531,600.0
2019-06-27 13:10:00,51.27,51.27,51.25,51.26,4470.0,48.8436,48.8436,48.8245,48.834,4470.0
2019-06-27 13:15:00,51.27,51.29,51.24,51.25,11452.0,48.8436,48.8626,48.815,48.8245,11452.0
2019-06-27 13:20:00,51.25,51.32,51.24,51.27,3500.0,48.8245,48.8912,48.815,48.8436,3500.0
2019-06-27 13:25:00,51.29,51.33,51.29,51.33,2892.0,48.8626,48.9007,48.8626,48.9007,2892.0
2019-06-27 13:30:00,51.33,51.37,51.32,51.37,5026.0,48.9007,48.9388,48.8912,48.9388,5026.0
2019-06-27 13:35:00,51.36,51.4,51.36,51.4,2200.0,48.9293,48.9674,48.9293,48.9674,2200.0
2019-06-27 13:40:00,51.38,51.44,51.35,51.42,5096.0,48.9484,49.0055,48.9198,48.9865,5096.0
2019-06-27 13:45:00,51.4,51.41,51.38,51.41,1800.0,48.9674,48.9769,48.9484,48.9769,1800.0
2019-06-27 13:50:00,51.41,51.41,51.34,51.34,1600.0,48.9769,48.9769,48.9103,48.9103,1600.0
2019-06-27 13:55:00,51.34,51.34,51.31,51.31,8600.0,48.9103,48.9103,48.8817,48.8817,8600.0
2019-06-27 14:00:00,51.27,51.29,51.26,51.29,8500.0,48.8436,48.8626,48.834,48.8626,8500.0
2019-06-27 14:05:00,51.3,51.33,51.27,51.32,8358.0,48.8721,48.9007,48.8436,48.8912,8358.0
2019-06-27 14:10:00,51.34,51.38,51.34,51.36,4994.0,48.9103,48.9484,48.9103,48.9293,4994.0
2019-06-27 14:15:00,51.35,51.37,51.34,51.35,6760.0,48.9198,48.9388,48.9103,48.9198,6760.0
2019-06-27 14:20:00,51.37,51.37,51.35,51.35,8926.0,48.9388,48.9388,48.9198,48.9198,8926.0
2019-06-27 14:25:00,51.35,51.37,51.32,51.33,4000.0,48.9198,48.9388,48.8912,48.9007,4000.0
2019-06-27 14:30:00,51.35,51.37,51.34,51.34,3242.0,48.9198,48.9388,48.9103,48.9103,3242.0
2019-06-27 14:35:00,51.33,51.33,51.29,51.29,4800.0,48.9007,48.9007,48.8626,48.8626,4800.0
2019-06-27 14:40:00,51.27,51.27,51.25,51.25,17480.0,48.8436,48.8436,48.8245,48.8245,17480.0
2019-06-27 14:45:00,51.25,51.25,51.22,51.24,39436.0,48.8245,48.8245,48.7959,48.815,39436.0
2019-06-27 14:50:00,51.24,51.24,51.22,51.23,7444.0,48.815,48.815,48.7959,48.8055,7444.0
2019-06-27 14:55:00,51.23,51.23,51.15,51.16,6758.0,48.8055,48.8055,48.7292,48.7388,6758.0
2019-06-27 15:00:00,51.2,51.25,51.19,51.19,3800.0,48.7769,48.8245,48.7673,48.7673,3800.0
2019-06-27 15:05:00,51.19,51.19,51.17,51.17,4376.0,48.7673,48.7673,48.7483,48.7483,4376.0
2019-06-27 15:10:00,51.19,51.23,51.19,51.23,4000.0,48.7673,48.8055,48.7673,48.8055,4000.0
2019-06-27 15:15:00,51.21,51.21,51.16,51.17,6620.0,48.7864,48.7864,48.7388,48.7483,6620.0
2019-06-27 15:20:00,51.18,51.18,51.16,51.16,1780.0,48.7578,48.7578,48.7388,48.7388,1780.0
2019-06-27 15:25:00,51.17,51.18,51.13,51.18,11600.0,48.7483,48.7578,48.7102,48.7578,11600.0
2019-06-27 15:30:00,51.13,51.13,50.94,50.99,66448.0,48.7102,48.7102,48.5292,48.5768,66448.0
2019-06-27 15:35:00,50.96,51.1,50.96,51.1,35500.0,48.5482,48.6816,48.5482,48.6816,35500.0
2019-06-27 15:40:00,51.1,51.17,51.1,51.17,6940.0,48.6816,48.7483,48.6816,48.7483,6940.0
2019-06-27 15:45:00,51.16,51.18,51.1,51.13,13600.0,48.7388,48.7578,48.6816,48.7102,13600.0
2019-06-27 15:50:00,51.12,51.16,51.05,51.05,37144.0,48.7007,48.7388,48.634,48.634,37144.0
2019-06-27 15:55:00,51.06,51.14,50.94,50.95,65958.0,48.6435,48.7197,48.5292,48.5387,65958.0
2019-06-28 09:30:00,51.44,51.57,51.32,51.36,35008.0,49.0055,49.1294,48.8912,48.9293,35008.0
2019-06-28 09:35:00,51.35,51.43,51.25,51.29,38986.0,48.9198,48.996,48.8245,48.8626,38986.0
2019-06-28 09:40:00,51.27,51.35,51.27,51.32,14200.0,48.8436,48.9198,48.8436,48.8912,14200.0
2019-06-28 09:45:00,51.31,51.31,51.02,51.08,36616.0,48.8817,48.8817,48.6054,48.6626,36616.0
2019-06-28 09:50:00,51.07,51.07,50.96,51.05,24066.0,48.653,48.653,48.5482,48.634,24066.0
2019-06-28 09:55:00,51.02,51.1,51.02,51.05,46274.0,48.6054,48.6816,48.6054,48.634,46274.0
2019-06-28 10:00:00,51.1,51.17,51.1,51.13,14380.0,48.6816,48.7483,48.6816,48.7102,14380.0
2019-06-28 10:05:00,51.15,51.21,51.15,51.21,4512.0,48.7292,48.7864,48.7292,48.7864,4512.0
2019-06-28 10:10:00,51.25,51.25,51.18,51.22,8518.0,48.8245,48.8245,48.7578,48.7959,8518.0
2019-06-28 10:15:00,51.22,51.22,51.13,51.15,4594.0,48.7959,48.7959,48.7102,48.7292,4594.0
2019-06-28 10:20:00,51.1,51.13,51.1,51.11,4978.0,48.6816,48.7102,48.6816,48.6911,4978.0
2019-06-28 10:25:00,51.12,51.12,51.08,51.09,5400.0,48.7007,48.7007,48.6626,48.6721,5400.0
2019-06-28 10:30:00,51.1,51.15,51.06,51.13,13960.0,48.6816,48.7292,48.6435,48.7102,13960.0
2019-06-28 10:35:00,51.16,51.23,51.16,51.18,8822.0,48.7388,48.8055,48.7388,48.7578,8822.0
2019-06-28 10:40:00,51.17,51.24,51.17,51.21,4268.0,48.7483,48.815,48.7483,48.7864,4268.0
2019-06-28 10:45:00,51.22,51.24,51.19,51.2,5000.0,48.7959,48.815,48.7673,48.7769,5000.0
2019-06-28 10:50:00,51.18,51.2,51.16,51.2,4400.0,48.7578,48.7769,48.7388,48.7769,4400.0
2019-06-28 10:55:00,51.22,51.29,51.17,51.23,13790.0,48.7959,48.8626,48.7483,48.8055,13790.0
2019-06-28 11:00:00,51.19,51.19,51.11,51.13,13800.0,48.7673,48.7673,48.6911,48.7102,13800.0
2019-06-28 11:05:00,51.12,51.18,51.12,51.18,3810.0,48.7007,48.7578,48.7007,48.7578,3810.0
2019-06-28 11:10:00,51.13,51.14,51.1,51.1,3200.0,48.7102,48.7197,48.6816,48.6816,3200.0
2019-06-28 11:15:00,51.11,51.16,51.11,51.15,4872.0,48.6911,48.7388,48.6911,48.7292,4872.0
2019-06-28 11:20:00,51.16,51.22,51.15,51.2,3704.0,48.7388,48.7959,48.7292,48.7769,3704.0
2019-06-28 11:25:00,51.21,51.33,51.21,51.27,20598.0,48.7864,48.9007,48.7864,48.8436,20598.0
2019-06-28 11:30:00,51.27,51.32,51.27,51.32,5800.0,48.8436,48.8912,48.8436,48.8912,5800.0
2019-06-28 11:35:00,51.33,51.34,51.28,51.28,2850.0,48.9007,48.9103,48.8531,48.8531,2850.0
2019-06-28 11:40:00,51.3,51.3,51.3,51.3,500.0,48.8721,48.8721,48.8721,48.8721,500.0
2019-06-28 11:45:00,51.31,51.34,51.31,51.32,4000.0,48.8817,48.9103,48.8817,48.8912,4000.0
2019-06-28 11:50:00,51.29,51.31,51.29,51.3,400.0,48.8626,48.8817,48.8626,48.8721,400.0
2019-06-28 11:55:00,51.32,51.38,51.32,51.34,15524.0,48.8912,48.9484,48.8912,48.9103,15524.0
2019-06-28 12:00:00,51.38,51.38,51.38,51.38,1800.0,48.9484,48.9484,48.9484,48.9484,1800.0
2019-06-28 12:05:00,51.35,51.43,51.35,51.35,14726.0,48.9198,48.996,48.9198,48.9198,14726.0
2019-06-28 12:10:00,51.35,51.36,51.35,51.35,1578.0,48.9198,48.9293,48.9198,48.9198,1578.0
2019-06-28 12:15:00,51.35,51.38,51.35,51.38,600.0,48.9198,48.9484,48.9198,48.9484,600.0
2019-06-28 12:20:00,51.41,51.57,51.4,51.56,49482.0,48.9769,49.1294,48.9674,49.1198,49482.0
2019-06-28 12:25:00,51.57,51.62,51.55,51.55,16214.0,49.1294,49.177,49.1103,49.1103,16214.0
2019-06-28 12:30:00,51.54,51.57,51.5,51.55,6922.0,49.1008,49.1294,49.0627,49.1103,6922.0
2019-06-28 12:35:00,51.56,51.57,51.52,51.57,13308.0,49.1198,49.1294,49.0817,49.1294,13308.0
2019-06-28 12:40:00,51.57,51.57,51.54,51.56,5100.0,49.1294,49.1294,49.1008,49.1198,5100.0
2019-06-28 12:45:00,51.58,51.6,51.56,51.58,15194.0,49.1389,49.1579,49.1198,49.1389,15194.0
2019-06-28 12:50:00,51.61,51.61,51.57,51.58,600.0,49.1675,49.1675,49.1294,49.1389,600.0
2019-06-28 12:55:00,51.51,51.52,51.47,51.47,1000.0,49.0722,49.0817,49.0341,49.0341,1000.0
2019-06-28 13:00:00,51.46,51.46,51.42,51.44,8000.0,49.0246,49.0246,48.9865,49.0055,8000.0
2019-06-28 13:05:00,51.44,51.45,51.38,51.45,9000.0,49.0055,49.015,48.9484,49.015,9000.0
2019-06-28 13:10:00,51.45,51.45,51.4,51.41,2000.0,49.015,49.015,48.9674,48.9769,2000.0
2019-06-28 13:15:00,51.38,51.4,51.37,51.38,12600.0,48.9484,48.9674,48.9388,48.9484,12600.0
2019-06-28 13:20:00,51.36,51.36,51.33,51.33,18000.0,48.9293,48.9293,48.9007,48.9007,18000.0
2019-06-28 13:25:00,51.33,51.35,51.33,51.35,17400.0,48.9007,48.9198,48.9007,48.9198,17400.0
2019-06-28 13:30:00,51.33,51.35,51.32,51.33,10100.0,48.9007,48.9198,48.8912,48.9007,10100.0
2019-06-28 13:35:00,51.35,51.35,51.31,51.35,13194.0,48.9198,48.9198,48.8817,48.9198,13194.0
2019-06-28 13:40:00,51.33,51.35,51.29,51.29,5400.0,48.9007,48.9198,48.8626,48.8626,5400.0
2019-06-28 13:45:00,51.24,51.29,51.24,51.29,8950.0,48.815,48.8626,48.815,48.8626,8950.0
2019-06-28 13:50:00,51.27,51.27,51.23,51.23,9670.0,48.8436,48.8436,48.8055,48.8055,9670.0
2019-06-28 13:55:00,51.23,51.27,51.21,51.24,12848.0,48.8055,48.8436,48.7864,48.815,12848.0
2019-06-28 14:00:00,51.26,51.3,51.26,51.27,2600.0,48.834,48.8721,48.834,48.8436,2600.0
2019-06-28 14:05:00,51.3,51.3,51.26,51.26,12900.0,48.8721,48.8721,48.834,48.834,12900.0
2019-06-28 14:10:00,51.27,51.27,51.21,51.23,2710.0,48.8436,48.8436,48.7864,48.8055,2710.0
2019-06-28 14:15:00,51.2,51.26,51.2,51.25,5810.0,48.7769,48.834,48.7769,48.8245,5810.0
2019-06-28 14:20:00,51.3,51.3,51.25,51.25,3600.0,48.8721,48.8721,48.8245,48.8245,3600.0
2019-06-28 14:25:00,51.26,51.28,51.25,51.27,6400.0,48.834,48.8531,48.8245,48.8436,6400.0
2019-06-28 14:30:00,51.25,51.29,51.24,51.27,2472.0,48.8245,48.8626,48.815,48.8436,2472.0
2019-06-28 14:35:00,51.27,51.27,51.27,51.27,800.0,48.8436,48.8436,48.8436,48.8436,800.0
2019-06-28 14:40:00,51.25,51.29,51.25,51.25,6600.0,48.8245,48.8626,48.8245,48.8245,6600.0
2019-06-28 14:45:00,51.23,51.27,51.19,51.2,9756.0,48.8055,48.8436,48.7673,48.7769,9756.0
2019-06-28 14:50:00,51.21,51.21,51.07,51.09,7626.0,48.7864,48.7864,48.653,48.6721,7626.0
2019-06-28 14:55:00,51.07,51.13,51.06,51.06,12114.0,48.653,48.7102,48.6435,48.6435,12114.0
2019-06-28 15:00:00,51.07,51.07,51.05,51.07,600.0,48.653,48.653,48.634,48.653,600.0
2019-06-28 15:05:00,51.02,51.09,51.02,51.08,3316.0,48.6054,48.6721,48.6054,48.6626,3316.0
2019-06-28 15:10:00,51.07,51.09,51.05,51.08,8260.0,48.653,48.6721,48.634,48.6626,8260.0
2019-06-28 15:15:00,51.07,51.09,51.07,51.08,6724.0,48.653,48.6721,48.653,48.6626,6724.0
2019-06-28 15:20:00,51.09,51.14,51.07,51.07,4000.0,48.6721,48.7197,48.653,48.653,4000.0
2019-06-28 15:25:00,51.08,51.08,51.04,51.04,13028.0,48.6626,48.6626,48.6244,48.6244,13028.0
2019-06-28 15:30:00,51.0,51.14,50.98,51.11,25624.0,48.5863,48.7197,48.5673,48.6911,25624.0
2019-06-28 15:35:00,51.11,51.11,51.05,51.1,7600.0,48.6911,48.6911,48.634,48.6816,7600.0
2019-06-28 15:40:00,51.13,51.2,51.13,51.18,40920.0,48.7102,48.7769,48.7102,48.7578,40920.0
2019-06-28 15:45:00,51.2,51.2,51.11,51.18,30192.0,48.7769,48.7769,48.6911,48.7578,30192.0
2019-06-28 15:50:00,51.18,51.3,51.13,51.24,118296.0,48.7578,48.8721,48.7102,48.815,118296.0
2019-06-28 15:55:00,51.25,51.6,51.25,51.34,221722.0,48.8245,49.1579,48.8245,48.9103,221722.0
2019-07-01 09:30:00,52.93,52.98,52.75,52.8,89090.0,50.425,50.4726,50.2535,50.3012,89090.0
2019-07-01 09:35:00,52.87,53.04,52.87,52.99,88564.0,50.3678,50.5298,50.3678,50.4822,88564.0
2019-07-01 09:40:00,52.99,53.05,52.87,52.88,16414.0,50.4822,50.5393,50.3678,50.3774,16414.0
2019-07-01 09:45:00,52.9,52.93,52.62,52.62,28816.0,50.3964,50.425,50.1297,50.1297,28816.0
2019-07-01 09:50:00,52.63,52.73,52.6,52.71,13538.0,50.1392,50.2345,50.1106,50.2154,13538.0
2019-07-01 09:55:00,52.65,52.77,52.63,52.73,4700.0,50.1583,50.2726,50.1392,50.2345,4700.0
2019-07-01 10:00:00,52.74,52.85,52.74,52.82,44610.0,50.244,50.3488,50.244,50.3202,44610.0
2019-07-01 10:05:00,52.78,52.86,52.75,52.75,11192.0,50.2821,50.3583,50.2535,50.2535,11192.0
2019-07-01 10:10:00,52.71,52.71,52.65,52.7,5492.0,50.2154,50.2154,50.1583,50.2059,5492.0
2019-07-01 10:15:00,52.7,52.72,52.66,52.7,6660.0,50.2059,50.2249,50.1678,50.2059,6660.0
2019-07-01 10:20:00,52.73,52.76,52.49,52.49,18284.0,50.2345,50.263,50.0058,50.0058,18284.0
2019-07-01 10:25:00,52.48,52.49,52.35,52.36,64684.0,49.9963,50.0058,49.8725,49.882,64684.0
2019-07-01 10:30:00,52.38,52.43,52.22,52.22,38662.0,49.901,49.9487,49.7486,49.7486,38662.0
2019-07-01 10:35:00,52.24,52.37,52.24,52.37,21880.0,49.7677,49.8915,49.7677,49.8915,21880.0
2019-07-01 10:40:00,52.41,52.5,52.4,52.48,3800.0,49.9296,50.0154,49.9201,49.9963,3800.0
2019-07-01 10:45:00,52.46,52.51,52.45,52.47,10188.0,49.9772,50.0249,49.9677,49.9868,10188.0
2019-07-01 10:50:00,52.44,52.44,52.39,52.43,6674.0,49.9582,49.9582,49.9106,49.9487,6674.0
2019-07-01 10:55:00,52.39,52.42,52.35,52.41,7876.0,49.9106,49.9391,49.8725,49.9296,7876.0
2019-07-01 11:00:00,52.43,52.49,52.38,52.38,9968.0,49.9487,50.0058,49.901,49.901,9968.0
2019-07-01 11:05:00,52.37,52.37,52.33,52.34,3900.0,49.8915,49.8915,49.8534,49.8629,3900.0
2019-07-01 11:10:00,52.3,52.32,52.24,52.26,6676.0,49.8248,49.8439,49.7677,49.7867,6676.0
2019-07-01 11:15:00,52.26,52.31,52.26,52.27,2000.0,49.7867,49.8343,49.7867,49.7962,2000.0
2019-07-01 11:20:00,52.31,52.33,52.13,52.13,16710.0,49.8343,49.8534,49.6629,49.6629,16710.0
2019-07-01 11:25:00,52.13,52.18,52.06,52.06,7998.0,49.6629,49.7105,49.5962,49.5962,7998.0
2019-07-01 11:30:00,52.06,52.27,52.06,52.27,18794.0,49.5962,49.7962,49.5962,49.7962,18794.0
2019-07-01 11:35:00,52.27,52.33,52.25,52.33,9342.0,49.7962,49.8534,49.7772,49.8534,9342.0
2019-07-01 11:40:00,52.29,52.29,52.15,52.16,9170.0,49.8153,49.8153,49.6819,49.6914,9170.0
2019-07-01 11:45:00,52.14,52.19,52.1,52.1,15470.0,49.6724,49.72,49.6343,49.6343,15470.0
2019-07-01 11:50:00,52.14,52.15,52.12,52.12,1500.0,49.6724,49.6819,49.6533,49.6533,1500.0
2019-07-01 11:55:00,52.11,52.14,52.1,52.13,2748.0,49.6438,49.6724,49.6343,49.6629,2748.0
2019-07-01 12:00:00,52.12,52.16,52.12,52.16,3880.0,49.6533,49.6914,49.6533,49.6914,3880.0
2019-07-01 12:05:00,52.1,52.1,52.06,52.07,23600.0,49.6343,49.6343,49.5962,49.6057,23600.0
2019-07-01 12:10:00,52.07,52.11,52.07,52.11,4000.0,49.6057,49.6438,49.6057,49.6438,4000.0
2019-07-01 12:15:00,52.13,52.14,52.04,52.04,14146.0,49.6629,49.6724,49.5771,49.5771,14146.0
2019-07-01 12:20:00,52.06,52.06,51.94,51.96,12074.0,49.5962,49.5962,49.4819,49.5009,12074.0
2019-07-01 12:25:00,51.95,51.97,51.92,51.97,5854.0,49.4914,49.5104,49.4628,49.5104,5854.0
2019-07-01 12:30:00,51.97,51.99,51.94,51.97,6996.0,49.5104,49.5295,49.4819,49.5104,6996.0
2019-07-01 12:35:00,51.97,52.01,51.93,51.95,5756.0,49.5104,49.5485,49.4723,49.4914,5756.0
2019-07-01 12:40:00,51.96,51.98,51.94,51.98,6120.0,49.5009,49.52,49.4819,49.52,6120.0
2019-07-01 12:45:00,51.97,51.98,51.93,51.93,9560.0,49.5104,49.52,49.4723,49.4723,9560.0
2019-07-01 12:50:00,51.95,51.96,51.85,51.85,12662.0,49.4914,49.5009,49.3961,49.3961,12662.0
2019-07-01 12:55:00,51.8,51.83,51.78,51.8,11500.0,49.3485,49.3771,49.3294,49.3485,11500.0
2019-07-01 13:00:00,51.83,51.84,51.77,51.77,8000.0,49.3771,49.3866,49.3199,49.3199,8000.0
2019-07-01 13:05:00,51.77,51.91,51.77,51.91,22000.0,49.3199,49.4533,49.3199,49.4533,22000.0
2019-07-01 13:10:00,51.9,51.91,51.64,51.71,85520.0,49.4437,49.4533,49.1961,49.2627,85520.0
2019-07-01 13:15:00,51.71,51.72,51.6,51.66,21380.0,49.2627,49.2723,49.1579,49.2151,21380.0
2019-07-01 13:20:00,51.66,51.67,51.59,51.65,6060.0,49.2151,49.2246,49.1484,49.2056,6060.0
2019-07-01 13:25:00,51.7,51.73,51.67,51.73,36000.0,49.2532,49.2818,49.2246,49.2818,36000.0
2019-07-01 13:30:00,51.72,51.75,51.63,51.65,13200.0,49.2723,49.3008,49.1865,49.2056,13200.0
2019-07-01 13:35:00,51.72,51.72,51.7,51.71,5500.0,49.2723,49.2723,49.2532,49.2627,5500.0
2019-07-01 13:40:00,51.7,51.7,51.66,51.68,3880.0,49.2532,49.2532,49.2151,49.2342,3880.0
2019-07-01 13:45:00,51.73,51.74,51.72,51.72,4180.0,49.2818,49.2913,49.2723,49.2723,4180.0
2019-07-01 13:50:00,51.69,51.69,51.69,51.69,1200.0,49.2437,49.2437,49.2437,49.2437,1200.0
2019-07-01 13:55:00,51.74,51.74,51.74,51.74,800.0,49.2913,49.2913,49.2913,49.2913,800.0
2019-07-01 14:00:00,51.71,51.71,51.54,51.58,15200.0,49.2627,49.2627,49.1008,49.1389,15200.0
2019-07-01 14:05:00,51.55,51.58,51.52,51.53,3600.0,49.1103,49.1389,49.0817,49.0913,3600.0
2019-07-01 14:10:00,51.52,51.6,51.49,51.6,27590.0,49.0817,49.1579,49.0532,49.1579,27590.0
2019-07-01 14:15:00,51.58,51.6,51.54,51.54,2600.0,49.1389,49.1579,49.1008,49.1008,2600.0
2019-07-01 14:20:00,51.54,51.54,51.51,51.51,800.0,49.1008,49.1008,49.0722,49.0722,800.0
2019-07-01 14:25:00,51.5,51.52,51.49,51.52,6360.0,49.0627,49.0817,49.0532,49.0817,6360.0
2019-07-01 14:30:00,51.49,51.6,51.49,51.6,5676.0,49.0532,49.1579,49.0532,49.1579,5676.0
2019-07-01 14:35:00,51.59,51.59,51.53,51.58,3600.0,49.1484,49.1484,49.0913,49.1389,3600.0
2019-07-01 14:40:00,51.55,51.62,51.55,51.6,6346.0,49.1103,49.177,49.1103,49.1579,6346.0
2019-07-01 14:45:00,51.6,51.63,51.59,51.59,9064.0,49.1579,49.1865,49.1484,49.1484,9064.0
2019-07-01 14:50:00,51.6,51.69,51.6,51.67,7680.0,49.1579,49.2437,49.1579,49.2246,7680.0
2019-07-01 14:55:00,51.66,51.66,51.59,51.61,8730.0,49.2151,49.2151,49.1484,49.1675,8730.0
2019-07-01 15:00:00,51.58,51.71,51.57,51.69,15690.0,49.1389,49.2627,49.1294,49.2437,15690.0
2019-07-01 15:05:00,51.71,51.74,51.69,51.74,5600.0,49.2627,49.2913,49.2437,49.2913,5600.0
2019-07-01 15:10:00,51.74,51.89,51.74,51.85,32908.0,49.2913,49.4342,49.2913,49.3961,32908.0
2019-07-01 15:15:00,51.9,51.9,51.87,51.9,13040.0,49.4437,49.4437,49.4152,49.4437,13040.0
2019-07-01 15:20:00,51.9,51.95,51.89,51.95,14372.0,49.4437,49.4914,49.4342,49.4914,14372.0
2019-07-01 15:25:00,51.95,51.97,51.91,51.92,15100.0,49.4914,49.5104,49.4533,49.4628,15100.0
2019-07-01 15:30:00,51.9,51.98,51.9,51.94,7000.0,49.4437,49.52,49.4437,49.4819,7000.0
2019-07-01 15:35:00,51.93,51.99,51.91,51.98,3780.0,49.4723,49.5295,49.4533,49.52,3780.0
2019-07-01 15:40:00,52.02,52.06,51.98,52.0,24462.0,49.5581,49.5962,49.52,49.539,24462.0
2019-07-01 15:45:00,51.98,52.01,51.94,51.99,17588.0,49.52,49.5485,49.4819,49.5295,17588.0
2019-07-01 15:50:00,51.99,52.08,51.97,52.07,43850.0,49.5295,49.6152,49.5104,49.6057,43850.0
2019-07-01 15:55:00,52.07,52.12,51.9,52.06,150900.0,49.6057,49.6533,49.4437,49.5962,150900.0
2019-07-02 09:30:00,51.93,51.99,51.61,51.61,57766.0,49.4723,49.5295,49.1675,49.1675,57766.0
2019-07-02 09:35:00,51.66,51.89,51.66,51.89,24288.0,49.2151,49.4342,49.2151,49.4342,24288.0
2019-07-02 09:40:00,51.92,51.93,51.8,51.88,25552.0,49.4628,49.4723,49.3485,49.4247,25552.0
2019-07-02 09:45:00,51.85,51.85,51.74,51.8,33326.0,49.3961,49.3961,49.2913,49.3485,33326.0
2019-07-02 09:50:00,51.79,51.8,51.73,51.73,8130.0,49.339,49.3485,49.2818,49.2818,8130.0
2019-07-02 09:55:00,51.76,51.76,51.67,51.68,6502.0,49.3104,49.3104,49.2246,49.2342,6502.0
2019-07-02 10:00:00,51.69,51.85,51.69,51.85,11446.0,49.2437,49.3961,49.2437,49.3961,11446.0
2019-07-02 10:05:00,51.84,51.85,51.81,51.81,6804.0,49.3866,49.3961,49.358,49.358,6804.0
2019-07-02 10:10:00,51.81,51.83,51.73,51.82,14826.0,49.358,49.3771,49.2818,49.3675,14826.0
2019-07-02 10:15:00,51.83,51.85,51.79,51.82,6744.0,49.3771,49.3961,49.339,49.3675,6744.0
2019-07-02 10:20:00,51.83,51.87,51.8,51.87,9200.0,49.3771,49.4152,49.3485,49.4152,9200.0
2019-07-02 10:25:00,51.88,52.12,51.88,52.12,13884.0,49.4247,49.6533,49.4247,49.6533,13884.0
2019-07-02 10:30:00,52.15,52.23,52.11,52.16,18212.0,49.6819,49.7581,49.6438,49.6914,18212.0
2019-07-02 10:35:00,52.15,52.15,52.13,52.15,7350.0,49.6819,49.6819,49.6629,49.6819,7350.0
2019-07-02 10:40:00,52.12,52.12,52.06,52.06,3400.0,49.6533,49.6533,49.5962,49.5962,3400.0
2019-07-02 10:45:00,52.0,52.1,52.0,52.08,10700.0,49.539,49.6343,49.539,49.6152,10700.0
2019-07-02 10:50:00,52.07,52.18,52.07,52.16,3200.0,49.6057,49.7105,49.6057,49.6914,3200.0
2019-07-02 10:55:00,52.08,52.17,52.08,52.15,2722.0,49.6152,49.701,49.6152,49.6819,2722.0
2019-07-02 11:00:00,52.16,52.2,52.13,52.16,6828.0,49.6914,49.7295,49.6629,49.6914,6828.0
2019-07-02 11:05:00,52.13,52.16,52.12,52.12,8018.0,49.6629,49.6914,49.6533,49.6533,8018.0
2019-07-02 11:10:00,52.1,52.1,52.05,52.05,4600.0,49.6343,49.6343,49.5866,49.5866,4600.0
2019-07-02 11:15:00,52.03,52.1,52.02,52.06,2220.0,49.5676,49.6343,49.5581,49.5962,2220.0
2019-07-02 11:20:00,52.09,52.09,51.96,51.96,7294.0,49.6248,49.6248,49.5009,49.5009,7294.0
2019-07-02 11:25:00,51.98,52.0,51.94,52.0,10860.0,49.52,49.539,49.4819,49.539,10860.0
2019-07-02 11:30:00,51.98,52.0,51.91,51.92,2246.0,49.52,49.539,49.4533,49.4628,2246.0
2019-07-02 11:35:00,51.88,51.94,51.84,51.85,15162.0,49.4247,49.4819,49.3866,49.3961,15162.0
2019-07-02 11:40:00,51.77,51.88,51.75,51.84,17082.0,49.3199,49.4247,49.3008,49.3866,17082.0
2019-07-02 11:45:00,51.81,51.96,51.81,51.95,3640.0,49.358,49.5009,49.358,49.4914,3640.0
2019-07-02 11:50:00,51.94,51.94,51.88,51.92,2000.0,49.4819,49.4819,49.4247,49.4628,2000.0
2019-07-02 11:55:00,51.91,51.98,51.91,51.98,2200.0,49.4533,49.52,49.4533,49.52,2200.0
2019-07-02 12:00:00,51.94,51.98,51.88,51.9,4040.0,49.4819,49.52,49.4247,49.4437,4040.0
2019-07-02 12:05:00,51.94,51.96,51.93,51.96,15472.0,49.4819,49.5009,49.4723,49.5009,15472.0
2019-07-02 12:10:00,51.97,51.97,51.89,51.89,14112.0,49.5104,49.5104,49.4342,49.4342,14112.0
2019-07-02 12:15:00,51.89,51.97,51.88,51.95,8656.0,49.4342,49.5104,49.4247,49.4914,8656.0
2019-07-02 12:20:00,51.94,51.95,51.9,51.9,3600.0,49.4819,49.4914,49.4437,49.4437,3600.0
2019-07-02 12:25:00,51.85,51.85,51.66,51.69,35818.0,49.3961,49.3961,49.2151,49.2437,35818.0
2019-07-02 12:30:00,51.69,51.69,51.54,51.58,42540.0,49.2437,49.2437,49.1008,49.1389,42540.0
2019-07-02 12:35:00,51.6,51.74,51.59,51.71,41860.0,49.1579,49.2913,49.1484,49.2627,41860.0
2019-07-02 12:40:00,51.7,51.71,51.66,51.66,7990.0,49.2532,49.2627,49.2151,49.2151,7990.0
2019-07-02 12:45:00,51.71,51.71,51.69,51.7,700.0,49.2627,49.2627,49.2437,49.2532,700.0
2019-07-02 12:50:00,51.72,51.75,51.72,51.72,21504.0,49.2723,49.3008,49.2723,49.2723,21504.0
2019-07-02 12:55:00,51.71,51.79,51.7,51.77,21218.0,49.2627,49.339,49.2532,49.3199,21218.0
2019-07-02 13:00:00,51.77,51.77,51.7,51.73,12764.0,49.3199,49.3199,49.2532,49.2818,12764.0
2019-07-02 13:05:00,51.78,51.88,51.77,51.87,22580.0,49.3294,49.4247,49.3199,49.4152,22580.0
2019-07-02 13:10:00,51.87,51.91,51.84,51.84,16010.0,49.4152,49.4533,49.3866,49.3866,16010.0
2019-07-02 13:15:00,51.88,51.9,51.85,51.9,3700.0,49.4247,49.4437,49.3961,49.4437,3700.0
2019-07-02 13:20:00,51.95,51.96,51.93,51.94,7556.0,49.4914,49.5009,49.4723,49.4819,7556.0
2019-07-02 13:25:00,51.93,51.95,51.93,51.94,2424.0,49.4723,49.4914,49.4723,49.4819,2424.0
2019-07-02 13:30:00,51.92,52.0,51.9,52.0,3172.0,49.4628,49.539,49.4437,49.539,3172.0
2019-07-02 13:35:00,52.0,52.02,51.99,52.02,10036.0,49.539,49.5581,49.5295,49.5581,10036.0
2019-07-02 13:40:00,51.99,51.99,51.95,51.97,3200.0,49.5295,49.5295,49.4914,49.5104,3200.0
2019-07-02 13:45:00,51.97,52.01,51.97,52.01,3200.0,49.5104,49.5485,49.5104,49.5485,3200.0
2019-07-02 13:50:00,52.02,52.08,52.02,52.03,4850.0,49.5581,49.6152,49.5581,49.5676,4850.0
2019-07-02 13:55:00,52.04,52.06,52.02,52.03,11280.0,49.5771,49.5962,49.5581,49.5676,11280.0
2019-07-02 14:00:00,52.06,52.09,52.03,52.09,9900.0,49.5962,49.6248,49.5676,49.6248,9900.0
2019-07-02 14:05:00,52.08,52.12,52.06,52.11,11126.0,49.6152,49.6533,49.5962,49.6438,11126.0
2019-07-02 14:10:00,52.12,52.13,52.11,52.12,7118.0,49.6533,49.6629,49.6438,49.6533,7118.0
2019-07-02 14:15:00,52.11,52.13,52.09,52.09,6000.0,49.6438,49.6629,49.6248,49.6248,6000.0
2019-07-02 14:20:00,52.07,52.07,52.04,52.05,800.0,49.6057,49.6057,49.5771,49.5866,800.0
2019-07-02 14:25:00,52.05,52.09,52.05,52.07,3200.0,49.5866,49.6248,49.5866,49.6057,3200.0
2019-07-02 14:30:00,52.07,52.12,52.07,52.08,9600.0,49.6057,49.6533,49.6057,49.6152,9600.0
2019-07-02 14:35:00,52.01,52.02,52.01,52.01,4200.0,49.5485,49.5581,49.5485,49.5485,4200.0
2019-07-02 14:40:00,52.02,52.07,52.02,52.07,6800.0,49.5581,49.6057,49.5581,49.6057,6800.0
2019-07-02 14:45:00,52.07,52.07,52.03,52.03,11904.0,49.6057,49.6057,49.5676,49.5676,11904.0
2019-07-02 14:50:00,52.0,52.0,51.93,51.94,12076.0,49.539,49.539,49.4723,49.4819,12076.0
2019-07-02 14:55:00,51.93,51.94,51.92,51.94,1000.0,49.4723,49.4819,49.4628,49.4819,1000.0
2019-07-02 15:00:00,51.97,52.04,51.94,52.04,7304.0,49.5104,49.5771,49.4819,49.5771,7304.0
2019-07-02 15:05:00,52.07,52.12,52.04,52.08,17820.0,49.6057,49.6533,49.5771,49.6152,17820.0
2019-07-02 15:10:00,52.08,52.15,51.91,51.95,23306.0,49.6152,49.6819,49.4533,49.4914,23306.0
2019-07-02 15:15:00,51.99,52.07,51.99,52.05,6830.0,49.5295,49.6057,49.5295,49.5866,6830.0
2019-07-02 15:20:00,52.05,52.09,52.05,52.07,22762.0,49.5866,49.6248,49.5866,49.6057,22762.0
2019-07-02 15:25:00,52.07,52.11,52.06,52.06,5280.0,49.6057,49.6438,49.5962,49.5962,5280.0
2019-07-02 15:30:00,52.08,52.18,52.08,52.16,10150.0,49.6152,49.7105,49.6152,49.6914,10150.0
2019-07-02 15:35:00,52.17,52.23,52.17,52.21,21726.0,49.701,49.7581,49.701,49.7391,21726.0
2019-07-02 15:40:00,52.2,52.22,52.13,52.13,1384.0,49.7295,49.7486,49.6629,49.6629,1384.0
2019-07-02 15:45:00,52.13,52.2,52.09,52.1,6466.0,49.6629,49.7295,49.6248,49.6343,6466.0
2019-07-02 15:50:00,52.11,52.27,52.11,52.25,21560.0,49.6438,49.7962,49.6438,49.7772,21560.0
2019-07-02 15:55:00,52.27,52.45,52.25,52.45,36068.0,49.7962,49.9677,49.7772,49.9677,36068.0
2019-07-03 09:30:00,52.83,52.94,52.74,52.81,40224.0,50.3297,50.4345,50.244,50.3107,40224.0
2019-07-03 09:35:00,52.84,52.95,52.83,52.85,19400.0,50.3393,50.4441,50.3297,50.3488,19400.0
2019-07-03 09:40:00,52.87,52.89,52.79,52.85,39170.0,50.3678,50.3869,50.2916,50.3488,39170.0
2019-07-03 09:45:00,52.87,52.93,52.83,52.84,15746.0,50.3678,50.425,50.3297,50.3393,15746.0
2019-07-03 09:50:00,52.85,52.87,52.8,52.86,17152.0,50.3488,50.3678,50.3012,50.3583,17152.0
2019-07-03 09:55:00,52.88,52.88,52.84,52.84,11978.0,50.3774,50.3774,50.3393,50.3393,11978.0
2019-07-03 10:00:00,52.85,52.85,52.81,52.81,9118.0,50.3488,50.3488,50.3107,50.3107,9118.0
2019-07-03 10:05:00,52.8,52.87,52.75,52.87,16750.0,50.3012,50.3678,50.2535,50.3678,16750.0
2019-07-03 10:10:00,52.85,52.88,52.77,52.83,39360.0,50.3488,50.3774,50.2726,50.3297,39360.0
2019-07-03 10:15:00,52.82,52.91,52.81,52.91,6550.0,50.3202,50.4059,50.3107,50.4059,6550.0
2019-07-03 10:20:00,52.88,52.93,52.87,52.92,20700.0,50.3774,50.425,50.3678,50.4155,20700.0
2019-07-03 10:25:00,52.9,52.95,52.88,52.95,5000.0,50.3964,50.4441,50.3774,50.4441,5000.0
2019-07-03 10:30:00,52.94,53.0,52.93,52.94,21676.0,50.4345,50.4917,50.425,50.4345,21676.0
2019-07-03 10:35:00,52.96,53.09,52.96,53.08,17548.0,50.4536,50.5774,50.4536,50.5679,17548.0
2019-07-03 10:40:00,53.1,53.13,53.07,53.12,19176.0,50.587,50.6155,50.5584,50.606,19176.0
2019-07-03 10:45:00,53.12,53.12,52.98,53.04,15238.0,50.606,50.606,50.4726,50.5298,15238.0
2019-07-03 10:50:00,53.03,53.06,53.03,53.04,4600.0,50.5203,50.5488,50.5203,50.5298,4600.0
2019-07-03 10:55:00,52.99,53.03,52.97,53.02,4262.0,50.4822,50.5203,50.4631,50.5107,4262.0
2019-07-03 11:00:00,53.04,53.09,53.01,53.06,8344.0,50.5298,50.5774,50.5012,50.5488,8344.0
2019-07-03 11:05:00,53.01,53.02,52.97,52.99,5102.0,50.5012,50.5107,50.4631,50.4822,5102.0
2019-07-03 11:10:00,53.0,53.02,53.0,53.0,4068.0,50.4917,50.5107,50.4917,50.4917,4068.0
2019-07-03 11:15:00,52.94,52.99,52.91,52.92,7400.0,50.4345,50.4822,50.4059,50.4155,7400.0
2019-07-03 11:20:00,52.92,52.93,52.85,52.92,16880.0,50.4155,50.425,50.3488,50.4155,16880.0
2019-07-03 11:25:00,52.93,52.98,52.93,52.97,14998.0,50.425,50.4726,50.425,50.4631,14998.0
2019-07-03 11:30:00,52.97,53.09,52.96,53.06,13152.0,50.4631,50.5774,50.4536,50.5488,13152.0
2019-07-03 11:35:00,53.05,53.1,53.04,53.1,5200.0,50.5393,50.587,50.5298,50.587,5200.0
2019-07-03 11:40:00,53.1,53.1,53.05,53.08,4196.0,50.587,50.587,50.5393,50.5679,4196.0
2019-07-03 11:45:00,53.07,53.15,53.06,53.14,7396.0,50.5584,50.6346,50.5488,50.6251,7396.0
2019-07-03 11:50:00,53.16,53.16,53.11,53.13,1818.0,50.6441,50.6441,50.5965,50.6155,1818.0
2019-07-03 11:55:00,53.15,53.24,53.15,53.24,18276.0,50.6346,50.7203,50.6346,50.7203,18276.0
2019-07-03 12:00:00,53.24,53.32,53.22,53.3,27900.0,50.7203,50.7965,50.7013,50.7775,27900.0
2019-07-03 12:05:00,53.3,53.31,53.23,53.23,18182.0,50.7775,50.787,50.7108,50.7108,18182.0
2019-07-03 12:10:00,53.24,53.3,53.24,53.28,11216.0,50.7203,50.7775,50.7203,50.7584,11216.0
2019-07-03 12:15:00,53.29,53.35,53.29,53.34,15572.0,50.768,50.8251,50.768,50.8156,15572.0
2019-07-03 12:20:00,53.33,53.33,53.28,53.31,13772.0,50.8061,50.8061,50.7584,50.787,13772.0
2019-07-03 12:25:00,53.32,53.35,53.31,53.35,5822.0,50.7965,50.8251,50.787,50.8251,5822.0
2019-07-03 12:30:00,53.35,53.4,53.35,53.36,9234.0,50.8251,50.8728,50.8251,50.8347,9234.0
2019-07-03 12:35:00,53.4,53.4,53.37,53.38,10000.0,50.8728,50.8728,50.8442,50.8537,10000.0
2019-07-03 12:40:00,53.37,53.39,53.29,53.29,8868.0,50.8442,50.8632,50.768,50.768,8868.0
2019-07-03 12:45:00,53.27,53.29,53.23,53.29,28374.0,50.7489,50.768,50.7108,50.768,28374.0
2019-07-03 12:50:00,53.3,53.35,53.27,53.3,21006.0,50.7775,50.8251,50.7489,50.7775,21006.0
2019-07-03 12:55:00,53.3,53.52,53.3,53.48,43694.0,50.7775,50.9871,50.7775,50.949,43694.0
2019-07-05 09:30:00,52.94,53.02,52.8,52.85,83624.0,50.4345,50.5107,50.3012,50.3488,83624.0
2019-07-05 09:35:00,52.84,52.87,52.74,52.79,40792.0,50.3393,50.3678,50.244,50.2916,40792.0
2019-07-05 09:40:00,52.75,52.79,52.69,52.69,32670.0,50.2535,50.2916,50.1964,50.1964,32670.0
2019-07-05 09:45:00,52.66,52.86,52.62,52.81,43002.0,50.1678,50.3583,50.1297,50.3107,43002.0
2019-07-05 09:50:00,52.81,52.85,52.77,52.78,18432.0,50.3107,50.3488,50.2726,50.2821,18432.0
2019-07-05 09:55:00,52.78,52.78,52.61,52.64,59332.0,50.2821,50.2821,50.1201,50.1487,59332.0
2019-07-05 10:00:00,52.63,52.72,52.59,52.71,32422.0,50.1392,50.2249,50.1011,50.2154,32422.0
2019-07-05 10:05:00,52.71,52.83,52.68,52.82,31930.0,50.2154,50.3297,50.1868,50.3202,31930.0
2019-07-05 10:10:00,52.78,52.79,52.7,52.73,15794.0,50.2821,50.2916,50.2059,50.2345,15794.0
2019-07-05 10:15:00,52.72,52.72,52.6,52.7,33102.0,50.2249,50.2249,50.1106,50.2059,33102.0
2019-07-05 10:20:00,52.68,52.69,52.55,52.58,24076.0,50.1868,50.1964,50.063,50.0916,24076.0
2019-07-05 10:25:00,52.57,52.64,52.49,52.51,28460.0,50.082,50.1487,50.0058,50.0249,28460.0
2019-07-05 10:30:00,52.49,52.52,52.41,52.41,27948.0,50.0058,50.0344,49.9296,49.9296,27948.0
2019-07-05 10:35:00,52.42,52.42,52.33,52.35,31668.0,49.9391,49.9391,49.8534,49.8725,31668.0
2019-07-05 10:40:00,52.32,52.35,52.21,52.21,72116.0,49.8439,49.8725,49.7391,49.7391,72116.0
2019-07-05 10:45:00,52.21,52.39,52.15,52.35,59990.0,49.7391,49.9106,49.6819,49.8725,59990.0
2019-07-05 10:50:00,52.35,52.45,52.35,52.44,29348.0,49.8725,49.9677,49.8725,49.9582,29348.0
2019-07-05 10:55:00,52.43,52.52,52.34,52.52,24616.0,49.9487,50.0344,49.8629,50.0344,24616.0
2019-07-05 11:00:00,52.52,52.56,52.4,52.46,12696.0,50.0344,50.0725,49.9201,49.9772,12696.0
2019-07-05 11:05:00,52.49,52.57,52.46,52.56,18900.0,50.0058,50.082,49.9772,50.0725,18900.0
2019-07-05 11:10:00,52.58,52.67,52.56,52.67,32400.0,50.0916,50.1773,50.0725,50.1773,32400.0
2019-07-05 11:15:00,52.69,52.74,52.65,52.71,12416.0,50.1964,50.244,50.1583,50.2154,12416.0
2019-07-05 11:20:00,52.7,52.74,52.66,52.67,16342.0,50.2059,50.244,50.1678,50.1773,16342.0
2019-07-05 11:25:00,52.69,52.76,52.69,52.76,15882.0,50.1964,50.263,50.1964,50.263,15882.0
2019-07-05 11:30:00,52.74,52.81,52.73,52.81,7980.0,50.244,50.3107,50.2345,50.3107,7980.0
2019-07-05 11:35:00,52.8,52.84,52.79,52.83,9412.0,50.3012,50.3393,50.2916,50.3297,9412.0
2019-07-05 11:40:00,52.84,52.84,52.73,52.73,6504.0,50.3393,50.3393,50.2345,50.2345,6504.0
2019-07-05 11:45:00,52.7,52.77,52.65,52.75,29800.0,50.2059,50.2726,50.1583,50.2535,29800.0
2019-07-05 11:50:00,52.84,52.85,52.81,52.82,12400.0,50.3393,50.3488,50.3107,50.3202,12400.0
2019-07-05 11:55:00,52.81,52.92,52.81,52.91,33868.0,50.3107,50.4155,50.3107,50.4059,33868.0
2019-07-05 12:00:00,52.94,52.96,52.88,52.88,15374.0,50.4345,50.4536,50.3774,50.3774,15374.0
2019-07-05 12:05:00,52.88,52.94,52.84,52.91,7440.0,50.3774,50.4345,50.3393,50.4059,7440.0
2019-07-05 12:10:00,52.96,53.01,52.96,52.99,11506.0,50.4536,50.5012,50.4536,50.4822,11506.0
2019-07-05 12:15:00,53.01,53.15,53.01,53.15,45270.0,50.5012,50.6346,50.5012,50.6346,45270.0
2019-07-05 12:20:00,53.15,53.21,53.08,53.21,19822.0,50.6346,50.6917,50.5679,50.6917,19822.0
2019-07-05 12:25:00,53.22,53.23,53.14,53.16,7104.0,50.7013,50.7108,50.6251,50.6441,7104.0
2019-07-05 12:30:00,53.2,53.21,53.14,53.15,2938.0,50.6822,50.6917,50.6251,50.6346,2938.0
2019-07-05 12:35:00,53.15,53.26,53.15,53.24,15486.0,50.6346,50.7394,50.6346,50.7203,15486.0
2019-07-05 12:40:00,53.22,53.24,53.22,53.23,3400.0,50.7013,50.7203,50.7013,50.7108,3400.0
2019-07-05 12:45:00,53.23,53.23,53.2,53.2,26198.0,50.7108,50.7108,50.6822,50.6822,26198.0
2019-07-05 12:50:00,53.2,53.27,53.2,53.27,18424.0,50.6822,50.7489,50.6822,50.7489,18424.0
2019-07-05 12:55:00,53.25,53.26,53.19,53.2,6468.0,50.7299,50.7394,50.6727,50.6822,6468.0
2019-07-05 13:00:00,53.21,53.21,53.13,53.15,16018.0,50.6917,50.6917,50.6155,50.6346,16018.0
2019-07-05 13:05:00,53.19,53.24,53.19,53.2,14076.0,50.6727,50.7203,50.6727,50.6822,14076.0
2019-07-05 13:10:00,53.19,53.2,53.17,53.17,4254.0,50.6727,50.6822,50.6536,50.6536,4254.0
2019-07-05 13:15:00,53.18,53.19,53.17,53.19,4402.0,50.6632,50.6727,50.6536,50.6727,4402.0
2019-07-05 13:20:00,53.19,53.3,53.19,53.27,15396.0,50.6727,50.7775,50.6727,50.7489,15396.0
2019-07-05 13:25:00,53.28,53.29,53.26,53.26,5450.0,50.7584,50.768,50.7394,50.7394,5450.0
2019-07-05 13:30:00,53.31,53.33,53.27,53.27,19500.0,50.787,50.8061,50.7489,50.7489,19500.0
2019-07-05 13:35:00,53.3,53.34,53.27,53.32,8834.0,50.7775,50.8156,50.7489,50.7965,8834.0
2019-07-05 13:40:00,53.31,53.35,53.3,53.35,12280.0,50.787,50.8251,50.7775,50.8251,12280.0
2019-07-05 13:45:00,53.35,53.35,53.3,53.3,670.0,50.8251,50.8251,50.7775,50.7775,670.0
2019-07-05 13:50:00,53.29,53.29,53.24,53.24,11308.0,50.768,50.768,50.7203,50.7203,11308.0
2019-07-05 13:55:00,53.23,53.26,53.2,53.25,7994.0,50.7108,50.7394,50.6822,50.7299,7994.0
2019-07-05 14:00:00,53.27,53.33,53.27,53.32,7200.0,50.7489,50.8061,50.7489,50.7965,7200.0
2019-07-05 14:05:00,53.3,53.3,53.24,53.25,7228.0,50.7775,50.7775,50.7203,50.7299,7228.0
2019-07-05 14:10:00,53.27,53.27,53.18,53.19,7880.0,50.7489,50.7489,50.6632,50.6727,7880.0
2019-07-05 14:15:00,53.18,53.22,53.17,53.21,3742.0,50.6632,50.7013,50.6536,50.6917,3742.0
2019-07-05 14:20:00,53.22,53.22,53.22,53.22,200.0,50.7013,50.7013,50.7013,50.7013,200.0
2019-07-05 14:25:00,53.23,53.24,53.22,53.22,3600.0,50.7108,50.7203,50.7013,50.7013,3600.0
2019-07-05 14:30:00,53.25,53.34,53.25,53.29,11398.0,50.7299,50.8156,50.7299,50.768,11398.0
2019-07-05 14:35:00,53.31,53.42,53.3,53.41,16350.0,50.787,50.8918,50.7775,50.8823,16350.0
2019-07-05 14:40:00,53.35,53.37,53.35,53.37,5400.0,50.8251,50.8442,50.8251,50.8442,5400.0
2019-07-05 14:45:00,53.35,53.41,53.35,53.4,7584.0,50.8251,50.8823,50.8251,50.8728,7584.0
2019-07-05 14:50:00,53.41,53.44,53.39,53.44,6000.0,50.8823,50.9109,50.8632,50.9109,6000.0
2019-07-05 14:55:00,53.41,53.45,53.4,53.44,3880.0,50.8823,50.9204,50.8728,50.9109,3880.0
2019-07-05 15:00:00,53.41,53.42,53.37,53.38,16800.0,50.8823,50.8918,50.8442,50.8537,16800.0
2019-07-05 15:05:00,53.33,53.35,53.3,53.34,22520.0,50.8061,50.8251,50.7775,50.8156,22520.0
2019-07-05 15:10:00,53.35,53.35,53.15,53.25,22242.0,50.8251,50.8251,50.6346,50.7299,22242.0
2019-07-05 15:15:00,53.25,53.27,53.2,53.21,7640.0,50.7299,50.7489,50.6822,50.6917,7640.0
2019-07-05 15:20:00,53.25,53.33,53.24,53.33,23948.0,50.7299,50.8061,50.7203,50.8061,23948.0
2019-07-05 15:25:00,53.32,53.33,53.25,53.33,12748.0,50.7965,50.8061,50.7299,50.8061,12748.0
2019-07-05 15:30:00,53.36,53.38,53.24,53.26,11300.0,50.8347,50.8537,50.7203,50.7394,11300.0
2019-07-05 15:35:00,53.3,53.31,53.21,53.22,18664.0,50.7775,50.787,50.6917,50.7013,18664.0
2019-07-05 15:40:00,53.22,53.24,53.18,53.21,9600.0,50.7013,50.7203,50.6632,50.6917,9600.0
2019-07-05 15:45:00,53.19,53.25,53.19,53.23,12542.0,50.6727,50.7299,50.6727,50.7108,12542.0
2019-07-05 15:50:00,53.2,53.21,53.09,53.13,61906.0,50.6822,50.6917,50.5774,50.6155,61906.0
2019-07-05 15:55:00,53.13,53.35,53.02,53.33,96472.0,50.6155,50.8251,50.5107,50.8061,96472.0
2019-07-08 09:30:00,52.51,52.52,52.26,52.4,57544.0,50.0249,50.0344,49.7867,49.9201,57544.0
2019-07-08 09:35:00,52.4,52.44,52.29,52.3,16618.0,49.9201,49.9582,49.8153,49.8248,16618.0
2019-07-08 09:40:00,52.27,52.36,52.25,52.35,15906.0,49.7962,49.882,49.7772,49.8725,15906.0
2019-07-08 09:45:00,52.37,52.44,52.29,52.34,17784.0,49.8915,49.9582,49.8153,49.8629,17784.0
2019-07-08 09:50:00,52.38,52.41,52.33,52.41,8724.0,49.901,49.9296,49.8534,49.9296,8724.0
2019-07-08 09:55:00,52.38,52.41,52.37,52.41,4996.0,49.901,49.9296,49.8915,49.9296,4996.0
2019-07-08 10:00:00,52.45,52.6,52.45,52.6,16410.0,49.9677,50.1106,49.9677,50.1106,16410.0
2019-07-08 10:05:00,52.63,52.72,52.62,52.71,21166.0,50.1392,50.2249,50.1297,50.2154,21166.0
2019-07-08 10:10:00,52.72,52.77,52.66,52.76,25786.0,50.2249,50.2726,50.1678,50.263,25786.0
2019-07-08 10:15:00,52.76,52.8,52.74,52.74,5800.0,50.263,50.3012,50.244,50.244,5800.0
2019-07-08 10:20:00,52.71,52.76,52.71,52.75,7308.0,50.2154,50.263,50.2154,50.2535,7308.0
2019-07-08 10:25:00,52.7,52.7,52.64,52.64,3500.0,50.2059,50.2059,50.1487,50.1487,3500.0
2019-07-08 10:30:00,52.58,52.58,52.45,52.45,33700.0,50.0916,50.0916,49.9677,49.9677,33700.0
2019-07-08 10:35:00,52.47,52.55,52.47,52.52,9150.0,49.9868,50.063,49.9868,50.0344,9150.0
2019-07-08 10:40:00,52.5,52.57,52.48,52.56,3300.0,50.0154,50.082,49.9963,50.0725,3300.0
2019-07-08 10:45:00,52.58,52.6,52.51,52.55,11000.0,50.0916,50.1106,50.0249,50.063,11000.0
2019-07-08 10:50:00,52.5,52.5,52.45,52.45,3376.0,50.0154,50.0154,49.9677,49.9677,3376.0
2019-07-08 10:55:00,52.43,52.48,52.39,52.46,50582.0,49.9487,49.9963,49.9106,49.9772,50582.0
2019-07-08 11:00:00,52.51,52.55,52.51,52.53,7000.0,50.0249,50.063,50.0249,50.0439,7000.0
2019-07-08 11:05:00,52.52,52.57,52.49,52.57,5618.0,50.0344,50.082,50.0058,50.082,5618.0
2019-07-08 11:10:00,52.54,52.65,52.54,52.63,9400.0,50.0535,50.1583,50.0535,50.1392,9400.0
2019-07-08 11:15:00,52.63,52.63,52.6,52.6,8700.0,50.1392,50.1392,50.1106,50.1106,8700.0
2019-07-08 11:20:00,52.65,52.65,52.56,52.56,800.0,50.1583,50.1583,50.0725,50.0725,800.0
2019-07-08 11:25:00,52.53,52.56,52.51,52.56,802.0,50.0439,50.0725,50.0249,50.0725,802.0
2019-07-08 11:30:00,52.53,52.53,52.49,52.49,4000.0,50.0439,50.0439,50.0058,50.0058,4000.0
2019-07-08 11:35:00,52.46,52.51,52.45,52.48,12020.0,49.9772,50.0249,49.9677,49.9963,12020.0
2019-07-08 11:40:00,52.45,52.45,52.43,52.44,4800.0,49.9677,49.9677,49.9487,49.9582,4800.0
2019-07-08 11:45:00,52.43,52.49,52.4,52.49,12050.0,49.9487,50.0058,49.9201,50.0058,12050.0
2019-07-08 11:50:00,52.49,52.53,52.47,52.53,50996.0,50.0058,50.0439,49.9868,50.0439,50996.0
2019-07-08 11:55:00,52.48,52.49,52.46,52.46,1412.0,49.9963,50.0058,49.9772,49.9772,1412.0
2019-07-08 12:00:00,52.46,52.48,52.37,52.37,3650.0,49.9772,49.9963,49.8915,49.8915,3650.0
2019-07-08 12:05:00,52.36,52.43,52.36,52.43,1676.0,49.882,49.9487,49.882,49.9487,1676.0
2019-07-08 12:10:00,52.45,52.45,52.42,52.43,2996.0,49.9677,49.9677,49.9391,49.9487,2996.0
2019-07-08 12:15:00,52.46,52.47,52.45,52.47,2830.0,49.9772,49.9868,49.9677,49.9868,2830.0
2019-07-08 12:20:00,52.43,52.43,52.4,52.4,2358.0,49.9487,49.9487,49.9201,49.9201,2358.0
2019-07-08 12:25:00,52.41,52.41,52.38,52.39,6200.0,49.9296,49.9296,49.901,49.9106,6200.0
2019-07-08 12:30:00,52.42,52.51,52.42,52.51,8104.0,49.9391,50.0249,49.9391,50.0249,8104.0
2019-07-08 12:35:00,52.52,52.52,52.51,52.52,4400.0,50.0344,50.0344,50.0249,50.0344,4400.0
2019-07-08 12:40:00,52.46,52.46,52.41,52.41,2900.0,49.9772,49.9772,49.9296,49.9296,2900.0
2019-07-08 12:45:00,52.43,52.48,52.4,52.48,1700.0,49.9487,49.9963,49.9201,49.9963,1700.0
2019-07-08 12:50:00,52.48,52.51,52.48,52.48,9264.0,49.9963,50.0249,49.9963,49.9963,9264.0
2019-07-08 12:55:00,52.48,52.52,52.48,52.52,400.0,49.9963,50.0344,49.9963,50.0344,400.0
2019-07-08 13:00:00,52.55,52.55,52.55,52.55,1800.0,50.063,50.063,50.063,50.063,1800.0
2019-07-08 13:05:00,52.56,52.57,52.55,52.55,800.0,50.0725,50.082,50.063,50.063,800.0
2019-07-08 13:10:00,52.54,52.54,52.54,52.54,200.0,50.0535,50.0535,50.0535,50.0535,200.0
2019-07-08 13:15:00,52.56,52.56,52.53,52.53,6910.0,50.0725,50.0725,50.0439,50.0439,6910.0
2019-07-08 13:20:00,52.55,52.55,52.54,52.55,1200.0,50.063,50.063,50.0535,50.063,1200.0
2019-07-08 13:25:00,52.52,52.52,52.5,52.51,1200.0,50.0344,50.0344,50.0154,50.0249,1200.0
2019-07-08 13:30:00,52.53,52.53,52.53,52.53,434.0,50.0439,50.0439,50.0439,50.0439,434.0
2019-07-08 13:35:00,52.52,52.53,52.52,52.52,2000.0,50.0344,50.0439,50.0344,50.0344,2000.0
2019-07-08 13:40:00,52.51,52.51,52.41,52.48,7000.0,50.0249,50.0249,49.9296,49.9963,7000.0
2019-07-08 13:45:00,52.46,52.48,52.46,52.48,4200.0,49.9772,49.9963,49.9772,49.9963,4200.0
2019-07-08 13:50:00,52.49,52.51,52.49,52.5,956.0,50.0058,50.0249,50.0058,50.0154,956.0
2019-07-08 13:55:00,52.47,52.48,52.47,52.47,948.0,49.9868,49.9963,49.9868,49.9868,948.0
2019-07-08 14:00:00,52.45,52.45,52.39,52.39,3600.0,49.9677,49.9677,49.9106,49.9106,3600.0
2019-07-08 14:05:00,52.38,52.43,52.38,52.43,11138.0,49.901,49.9487,49.901,49.9487,11138.0
2019-07-08 14:10:00,52.44,52.45,52.44,52.45,400.0,49.9582,49.9677,49.9582,49.9677,400.0
2019-07-08 14:15:00,52.4,52.4,52.4,52.4,200.0,49.9201,49.9201,49.9201,49.9201,200.0
2019-07-08 14:20:00,52.4,52.41,52.35,52.37,3680.0,49.9201,49.9296,49.8725,49.8915,3680.0
2019-07-08 14:25:00,52.33,52.43,52.3,52.43,22600.0,49.8534,49.9487,49.8248,49.9487,22600.0
2019-07-08 14:30:00,52.45,52.48,52.45,52.47,22968.0,49.9677,49.9963,49.9677,49.9868,22968.0
2019-07-08 14:35:00,52.47,52.47,52.42,52.43,3850.0,49.9868,49.9868,49.9391,49.9487,3850.0
2019-07-08 14:40:00,52.47,52.47,52.47,52.47,400.0,49.9868,49.9868,49.9868,49.9868,400.0
2019-07-08 14:45:00,52.49,52.55,52.49,52.55,4200.0,50.0058,50.063,50.0058,50.063,4200.0
2019-07-08 14:50:00,52.47,52.48,52.42,52.43,6800.0,49.9868,49.9963,49.9391,49.9487,6800.0
2019-07-08 14:55:00,52.46,52.47,52.46,52.47,1000.0,49.9772,49.9868,49.9772,49.9868,1000.0
2019-07-08 15:00:00,52.45,52.47,52.42,52.42,1168.0,49.9677,49.9868,49.9391,49.9391,1168.0
2019-07-08 15:05:00,52.4,52.49,52.4,52.49,3988.0,49.9201,50.0058,49.9201,50.0058,3988.0
2019-07-08 15:10:00,52.52,52.59,52.52,52.59,800.0,50.0344,50.1011,50.0344,50.1011,800.0
2019-07-08 15:15:00,52.6,52.6,52.55,52.56,1600.0,50.1106,50.1106,50.063,50.0725,1600.0
2019-07-08 15:20:00,52.56,52.57,52.55,52.55,600.0,50.0725,50.082,50.063,50.063,600.0
2019-07-08 15:25:00,52.56,52.6,52.54,52.6,1200.0,50.0725,50.1106,50.0535,50.1106,1200.0
2019-07-08 15:30:00,52.64,52.67,52.62,52.66,9950.0,50.1487,50.1773,50.1297,50.1678,9950.0
2019-07-08 15:35:00,52.68,52.72,52.66,52.72,5088.0,50.1868,50.2249,50.1678,50.2249,5088.0
2019-07-08 15:40:00,52.74,52.74,52.65,52.65,8160.0,50.244,50.244,50.1583,50.1583,8160.0
2019-07-08 15:45:00,52.67,52.7,52.66,52.69,9700.0,50.1773,50.2059,50.1678,50.1964,9700.0
2019-07-08 15:50:00,52.63,52.67,52.6,52.63,21778.0,50.1392,50.1773,50.1106,50.1392,21778.0
2019-07-08 15:55:00,52.59,52.62,52.56,52.62,22162.0,50.1011,50.1297,50.0725,50.1297,22162.0
2019-07-09 09:30:00,51.92,52.05,51.8,52.0,90722.0,49.4628,49.5866,49.3485,49.539,90722.0
2019-07-09 09:35:00,52.04,52.17,51.98,51.98,36616.0,49.5771,49.701,49.52,49.52,36616.0
2019-07-09 09:40:00,52.01,52.01,51.77,51.8,25456.0,49.5485,49.5485,49.3199,49.3485,25456.0
2019-07-09 09:45:00,51.81,51.96,51.81,51.94,27536.0,49.358,49.5009,49.358,49.4819,27536.0
2019-07-09 09:50:00,51.92,51.93,51.83,51.87,11022.0,49.4628,49.4723,49.3771,49.4152,11022.0
2019-07-09 09:55:00,51.9,51.94,51.85,51.94,9000.0,49.4437,49.4819,49.3961,49.4819,9000.0
2019-07-09 10:00:00,51.96,52.02,51.96,51.97,17808.0,49.5009,49.5581,49.5009,49.5104,17808.0
2019-07-09 10:05:00,52.02,52.1,52.02,52.05,16976.0,49.5581,49.6343,49.5581,49.5866,16976.0
2019-07-09 10:10:00,52.06,52.06,51.97,51.97,10552.0,49.5962,49.5962,49.5104,49.5104,10552.0
2019-07-09 10:15:00,51.99,52.01,51.94,52.01,2200.0,49.5295,49.5485,49.4819,49.5485,2200.0
2019-07-09 10:20:00,52.02,52.03,51.93,51.97,7216.0,49.5581,49.5676,49.4723,49.5104,7216.0
2019-07-09 10:25:00,52.0,52.03,51.99,52.02,3600.0,49.539,49.5676,49.5295,49.5581,3600.0
2019-07-09 10:30:00,52.02,52.02,51.98,51.99,1756.0,49.5581,49.5581,49.52,49.5295,1756.0
2019-07-09 10:35:00,52.07,52.1,52.05,52.1,14180.0,49.6057,49.6343,49.5866,49.6343,14180.0
2019-07-09 10:40:00,52.13,52.15,52.07,52.09,7526.0,49.6629,49.6819,49.6057,49.6248,7526.0
2019-07-09 10:45:00,52.1,52.17,52.1,52.14,33604.0,49.6343,49.701,49.6343,49.6724,33604.0
2019-07-09 10:50:00,52.18,52.2,52.12,52.15,3722.0,49.7105,49.7295,49.6533,49.6819,3722.0
2019-07-09 10:55:00,52.12,52.12,52.0,52.01,8304.0,49.6533,49.6533,49.539,49.5485,8304.0
2019-07-09 11:00:00,51.99,52.05,51.92,52.05,14170.0,49.5295,49.5866,49.4628,49.5866,14170.0
2019-07-09 11:05:00,52.04,52.1,52.01,52.02,11030.0,49.5771,49.6343,49.5485,49.5581,11030.0
2019-07-09 11:10:00,52.05,52.12,52.05,52.12,7400.0,49.5866,49.6533,49.5866,49.6533,7400.0
2019-07-09 11:15:00,52.09,52.13,52.08,52.11,12850.0,49.6248,49.6629,49.6152,49.6438,12850.0
2019-07-09 11:20:00,52.13,52.15,52.12,52.12,5554.0,49.6629,49.6819,49.6533,49.6533,5554.0
2019-07-09 11:25:00,52.12,52.13,52.02,52.02,26934.0,49.6533,49.6629,49.5581,49.5581,26934.0
2019-07-09 11:30:00,52.04,52.1,52.03,52.07,6228.0,49.5771,49.6343,49.5676,49.6057,6228.0
2019-07-09 11:35:00,52.04,52.08,52.02,52.05,3800.0,49.5771,49.6152,49.5581,49.5866,3800.0
2019-07-09 11:40:00,52.05,52.05,52.05,52.05,200.0,49.5866,49.5866,49.5866,49.5866,200.0
2019-07-09 11:45:00,52.04,52.04,52.02,52.02,3794.0,49.5771,49.5771,49.5581,49.5581,3794.0
2019-07-09 11:50:00,52.02,52.07,52.01,52.01,6000.0,49.5581,49.6057,49.5485,49.5485,6000.0
2019-07-09 11:55:00,52.05,52.1,52.05,52.08,9898.0,49.5866,49.6343,49.5866,49.6152,9898.0
2019-07-09 12:00:00,52.12,52.14,52.12,52.12,15956.0,49.6533,49.6724,49.6533,49.6533,15956.0
2019-07-09 12:05:00,52.13,52.16,52.08,52.08,21126.0,49.6629,49.6914,49.6152,49.6152,21126.0
2019-07-09 12:10:00,52.09,52.13,52.08,52.13,10734.0,49.6248,49.6629,49.6152,49.6629,10734.0
2019-07-09 12:15:00,52.13,52.13,52.09,52.09,9500.0,49.6629,49.6629,49.6248,49.6248,9500.0
2019-07-09 12:20:00,52.09,52.09,52.04,52.06,2012.0,49.6248,49.6248,49.5771,49.5962,2012.0
2019-07-09 12:25:00,52.05,52.09,52.04,52.09,2000.0,49.5866,49.6248,49.5771,49.6248,2000.0
2019-07-09 12:30:00,52.09,52.11,52.07,52.11,1200.0,49.6248,49.6438,49.6057,49.6438,1200.0
2019-07-09 12:35:00,52.12,52.18,52.12,52.17,22626.0,49.6533,49.7105,49.6533,49.701,22626.0
2019-07-09 12:40:00,52.18,52.2,52.16,52.19,2000.0,49.7105,49.7295,49.6914,49.72,2000.0
2019-07-09 12:45:00,52.18,52.18,52.13,52.13,4800.0,49.7105,49.7105,49.6629,49.6629,4800.0
2019-07-09 12:50:00,52.15,52.16,52.15,52.15,1800.0,49.6819,49.6914,49.6819,49.6819,1800.0
2019-07-09 12:55:00,52.16,52.17,52.09,52.09,7280.0,49.6914,49.701,49.6248,49.6248,7280.0
2019-07-09 13:00:00,52.1,52.1,52.09,52.09,1434.0,49.6343,49.6343,49.6248,49.6248,1434.0
2019-07-09 13:05:00,52.1,52.15,52.09,52.15,3686.0,49.6343,49.6819,49.6248,49.6819,3686.0
2019-07-09 13:10:00,52.13,52.13,52.12,52.12,1800.0,49.6629,49.6629,49.6533,49.6533,1800.0
2019-07-09 13:15:00,52.1,52.1,52.1,52.1,1400.0,49.6343,49.6343,49.6343,49.6343,1400.0
2019-07-09 13:20:00,52.14,52.18,52.13,52.17,24610.0,49.6724,49.7105,49.6629,49.701,24610.0
2019-07-09 13:25:00,52.17,52.17,52.14,52.14,19004.0,49.701,49.701,49.6724,49.6724,19004.0
2019-07-09 13:30:00,52.16,52.17,52.15,52.16,2600.0,49.6914,49.701,49.6819,49.6914,2600.0
2019-07-09 13:35:00,52.16,52.18,52.16,52.17,8790.0,49.6914,49.7105,49.6914,49.701,8790.0
2019-07-09 13:40:00,52.17,52.2,52.17,52.18,4400.0,49.701,49.7295,49.701,49.7105,4400.0
2019-07-09 13:45:00,52.18,52.19,52.18,52.18,1000.0,49.7105,49.72,49.7105,49.7105,1000.0
2019-07-09 13:50:00,52.18,52.19,52.16,52.16,7800.0,49.7105,49.72,49.6914,49.6914,7800.0
2019-07-09 13:55:00,52.16,52.16,52.16,52.16,0.0,49.6914,49.6914,49.6914,49.6914,0.0
2019-07-09 14:00:00,52.23,52.26,52.18,52.18,31006.0,49.7581,49.7867,49.7105,49.7105,31006.0
2019-07-09 14:05:00,52.16,52.17,52.16,52.16,2800.0,49.6914,49.701,49.6914,49.6914,2800.0
2019-07-09 14:10:00,52.17,52.2,52.17,52.2,6500.0,49.701,49.7295,49.701,49.7295,6500.0
2019-07-09 14:15:00,52.22,52.26,52.19,52.25,11200.0,49.7486,49.7867,49.72,49.7772,11200.0
2019-07-09 14:20:00,52.24,52.24,52.2,52.2,3632.0,49.7677,49.7677,49.7295,49.7295,3632.0
2019-07-09 14:25:00,52.22,52.22,52.2,52.2,3000.0,49.7486,49.7486,49.7295,49.7295,3000.0
2019-07-09 14:30:00,52.21,52.21,52.21,52.21,1600.0,49.7391,49.7391,49.7391,49.7391,1600.0
2019-07-09 14:35:00,52.23,52.24,52.21,52.21,1848.0,49.7581,49.7677,49.7391,49.7391,1848.0
2019-07-09 14:40:00,52.2,52.22,52.2,52.22,1838.0,49.7295,49.7486,49.7295,49.7486,1838.0
2019-07-09 14:45:00,52.22,52.25,52.22,52.24,6536.0,49.7486,49.7772,49.7486,49.7677,6536.0
2019-07-09 14:50:00,52.23,52.26,52.23,52.26,1200.0,49.7581,49.7867,49.7581,49.7867,1200.0
2019-07-09 14:55:00,52.24,52.27,52.23,52.26,14786.0,49.7677,49.7962,49.7581,49.7867,14786.0
2019-07-09 15:00:00,52.24,52.3,52.24,52.29,5172.0,49.7677,49.8248,49.7677,49.8153,5172.0
2019-07-09 15:05:00,52.25,52.27,52.22,52.23,7090.0,49.7772,49.7962,49.7486,49.7581,7090.0
2019-07-09 15:10:00,52.24,52.24,52.15,52.16,25656.0,49.7677,49.7677,49.6819,49.6914,25656.0
2019-07-09 15:15:00,52.16,52.18,52.15,52.17,3084.0,49.6914,49.7105,49.6819,49.701,3084.0
2019-07-09 15:20:00,52.17,52.18,52.09,52.09,8168.0,49.701,49.7105,49.6248,49.6248,8168.0
2019-07-09 15:25:00,52.09,52.15,52.09,52.14,6440.0,49.6248,49.6819,49.6248,49.6724,6440.0
2019-07-09 15:30:00,52.15,52.18,52.13,52.18,8600.0,49.6819,49.7105,49.6629,49.7105,8600.0
2019-07-09 15:35:00,52.19,52.26,52.18,52.25,12466.0,49.72,49.7867,49.7105,49.7772,12466.0
2019-07-09 15:40:00,52.24,52.28,52.24,52.27,7132.0,49.7677,49.8058,49.7677,49.7962,7132.0
2019-07-09 15:45:00,52.29,52.38,52.26,52.36,15928.0,49.8153,49.901,49.7867,49.882,15928.0
2019-07-09 15:50:00,52.37,52.62,52.37,52.56,53656.0,49.8915,50.1297,49.8915,50.0725,53656.0
2019-07-09 15:55:00,52.55,52.59,52.47,52.51,91552.0,50.063,50.1011,49.9868,50.0249,91552.0
2019-07-10 09:30:00,53.01,53.27,53.01,53.17,54792.0,50.5012,50.7489,50.5012,50.6536,54792.0
2019-07-10 09:35:00,53.27,53.29,53.17,53.18,47230.0,50.7489,50.768,50.6536,50.6632,47230.0
2019-07-10 09:40:00,53.18,53.27,53.13,53.23,15122.0,50.6632,50.7489,50.6155,50.7108,15122.0
2019-07-10 09:45:00,53.22,53.5,53.22,53.46,34524.0,50.7013,50.968,50.7013,50.9299,34524.0
2019-07-10 09:50:00,53.45,53.63,53.45,53.59,58630.0,50.9204,51.0919,50.9204,51.0538,58630.0
2019-07-10 09:55:00,53.62,53.63,53.48,53.54,28456.0,51.0823,51.0919,50.949,51.0061,28456.0
2019-07-10 10:00:00,53.58,53.63,53.48,53.48,28718.0,51.0442,51.0919,50.949,50.949,28718.0
2019-07-10 10:05:00,53.48,53.48,53.38,53.41,31140.0,50.949,50.949,50.8537,50.8823,31140.0
2019-07-10 10:10:00,53.42,53.42,53.31,53.38,11212.0,50.8918,50.8918,50.787,50.8537,11212.0
2019-07-10 10:15:00,53.42,53.42,53.37,53.42,1600.0,50.8918,50.8918,50.8442,50.8918,1600.0
2019-07-10 10:20:00,53.45,53.45,53.42,53.42,2502.0,50.9204,50.9204,50.8918,50.8918,2502.0
2019-07-10 10:25:00,53.35,53.35,53.23,53.23,15762.0,50.8251,50.8251,50.7108,50.7108,15762.0
2019-07-10 10:30:00,53.25,53.33,53.25,53.3,18900.0,50.7299,50.8061,50.7299,50.7775,18900.0
2019-07-10 10:35:00,53.28,53.28,53.13,53.25,43454.0,50.7584,50.7584,50.6155,50.7299,43454.0
2019-07-10 10:40:00,53.13,53.15,53.07,53.14,8740.0,50.6155,50.6346,50.5584,50.6251,8740.0
2019-07-10 10:45:00,53.15,53.27,53.15,53.22,9000.0,50.6346,50.7489,50.6346,50.7013,9000.0
2019-07-10 10:50:00,53.15,53.15,52.97,52.97,27370.0,50.6346,50.6346,50.4631,50.4631,27370.0
2019-07-10 10:55:00,52.97,53.05,52.85,52.88,19864.0,50.4631,50.5393,50.3488,50.3774,19864.0
2019-07-10 11:00:00,52.85,52.95,52.84,52.92,23884.0,50.3488,50.4441,50.3393,50.4155,23884.0
2019-07-10 11:05:00,52.88,52.88,52.77,52.81,15500.0,50.3774,50.3774,50.2726,50.3107,15500.0
2019-07-10 11:10:00,52.75,52.78,52.69,52.76,17458.0,50.2535,50.2821,50.1964,50.263,17458.0
2019-07-10 11:15:00,52.74,52.8,52.66,52.66,16378.0,50.244,50.3012,50.1678,50.1678,16378.0
2019-07-10 11:20:00,52.66,52.82,52.63,52.79,17300.0,50.1678,50.3202,50.1392,50.2916,17300.0
2019-07-10 11:25:00,52.75,52.83,52.7,52.77,14324.0,50.2535,50.3297,50.2059,50.2726,14324.0
2019-07-10 11:30:00,52.85,52.94,52.83,52.92,10964.0,50.3488,50.4345,50.3297,50.4155,10964.0
2019-07-10 11:35:00,52.93,52.94,52.88,52.92,15500.0,50.425,50.4345,50.3774,50.4155,15500.0
2019-07-10 11:40:00,52.9,52.91,52.88,52.9,13836.0,50.3964,50.4059,50.3774,50.3964,13836.0
2019-07-10 11:45:00,52.9,53.0,52.9,52.94,9188.0,50.3964,50.4917,50.3964,50.4345,9188.0
2019-07-10 11:50:00,52.97,53.02,52.96,53.02,2800.0,50.4631,50.5107,50.4536,50.5107,2800.0
2019-07-10 11:55:00,52.98,53.01,52.97,53.0,10140.0,50.4726,50.5012,50.4631,50.4917,10140.0
2019-07-10 12:00:00,52.96,52.99,52.94,52.94,19158.0,50.4536,50.4822,50.4345,50.4345,19158.0
2019-07-10 12:05:00,52.97,53.02,52.95,52.99,4926.0,50.4631,50.5107,50.4441,50.4822,4926.0
2019-07-10 12:10:00,52.96,52.96,52.92,52.92,1400.0,50.4536,50.4536,50.4155,50.4155,1400.0
2019-07-10 12:15:00,52.89,52.91,52.89,52.91,1000.0,50.3869,50.4059,50.3869,50.4059,1000.0
2019-07-10 12:20:00,52.85,52.85,52.77,52.77,7124.0,50.3488,50.3488,50.2726,50.2726,7124.0
2019-07-10 12:25:00,52.75,52.83,52.74,52.83,5226.0,50.2535,50.3297,50.244,50.3297,5226.0
2019-07-10 12:30:00,52.87,52.94,52.86,52.93,11280.0,50.3678,50.4345,50.3583,50.425,11280.0
2019-07-10 12:35:00,52.96,52.96,52.9,52.9,8500.0,50.4536,50.4536,50.3964,50.3964,8500.0
2019-07-10 12:40:00,52.91,52.95,52.87,52.95,2626.0,50.4059,50.4441,50.3678,50.4441,2626.0
2019-07-10 12:45:00,52.95,52.96,52.93,52.96,4000.0,50.4441,50.4536,50.425,50.4536,4000.0
2019-07-10 12:50:00,52.99,52.99,52.92,52.94,5542.0,50.4822,50.4822,50.4155,50.4345,5542.0
2019-07-10 12:55:00,52.94,53.0,52.93,53.0,5998.0,50.4345,50.4917,50.425,50.4917,5998.0
2019-07-10 13:00:00,53.02,53.05,53.02,53.04,3470.0,50.5107,50.5393,50.5107,50.5298,3470.0
2019-07-10 13:05:00,52.96,53.01,52.96,52.99,1000.0,50.4536,50.5012,50.4536,50.4822,1000.0
2019-07-10 13:10:00,53.02,53.06,53.02,53.06,1600.0,50.5107,50.5488,50.5107,50.5488,1600.0
2019-07-10 13:15:00,53.02,53.06,53.02,53.06,1802.0,50.5107,50.5488,50.5107,50.5488,1802.0
2019-07-10 13:20:00,53.06,53.09,53.05,53.06,2930.0,50.5488,50.5774,50.5393,50.5488,2930.0
2019-07-10 13:25:00,53.05,53.05,53.04,53.04,1200.0,50.5393,50.5393,50.5298,50.5298,1200.0
2019-07-10 13:30:00,53.05,53.06,53.05,53.06,3400.0,50.5393,50.5488,50.5393,50.5488,3400.0
2019-07-10 13:35:00,53.11,53.12,53.1,53.11,5300.0,50.5965,50.606,50.587,50.5965,5300.0
2019-07-10 13:40:00,53.16,53.22,53.15,53.22,8800.0,50.6441,50.7013,50.6346,50.7013,8800.0
2019-07-10 13:45:00,53.22,53.23,53.17,53.17,3700.0,50.7013,50.7108,50.6536,50.6536,3700.0
2019-07-10 13:50:00,53.2,53.2,53.19,53.2,5150.0,50.6822,50.6822,50.6727,50.6822,5150.0
2019-07-10 13:55:00,53.19,53.2,53.16,53.17,2600.0,50.6727,50.6822,50.6441,50.6536,2600.0
2019-07-10 14:00:00,53.18,53.33,53.13,53.19,31200.0,50.6632,50.8061,50.6155,50.6727,31200.0
2019-07-10 14:05:00,53.17,53.17,53.06,53.08,14716.0,50.6536,50.6536,50.5488,50.5679,14716.0
2019-07-10 14:10:00,53.03,53.1,53.02,53.02,6692.0,50.5203,50.587,50.5107,50.5107,6692.0
2019-07-10 14:15:00,52.97,53.01,52.95,52.95,6332.0,50.4631,50.5012,50.4441,50.4441,6332.0
2019-07-10 14:20:00,53.02,53.02,52.92,52.94,5674.0,50.5107,50.5107,50.4155,50.4345,5674.0
2019-07-10 14:25:00,52.94,52.98,52.89,52.89,11824.0,50.4345,50.4726,50.3869,50.3869,11824.0
2019-07-10 14:30:00,52.88,52.98,52.88,52.95,4874.0,50.3774,50.4726,50.3774,50.4441,4874.0
2019-07-10 14:35:00,52.95,52.99,52.95,52.96,2926.0,50.4441,50.4822,50.4441,50.4536,2926.0
2019-07-10 14:40:00,52.93,52.97,52.91,52.91,3360.0,50.425,50.4631,50.4059,50.4059,3360.0
2019-07-10 14:45:00,52.9,52.9,52.83,52.85,9874.0,50.3964,50.3964,50.3297,50.3488,9874.0
2019-07-10 14:50:00,52.87,52.88,52.82,52.85,6200.0,50.3678,50.3774,50.3202,50.3488,6200.0
2019-07-10 14:55:00,52.92,52.97,52.91,52.96,7872.0,50.4155,50.4631,50.4059,50.4536,7872.0
2019-07-10 15:00:00,52.94,52.99,52.86,52.87,15854.0,50.4345,50.4822,50.3583,50.3678,15854.0
2019-07-10 15:05:00,52.87,52.92,52.83,52.91,8414.0,50.3678,50.4155,50.3297,50.4059,8414.0
2019-07-10 15:10:00,52.92,52.97,52.92,52.96,9100.0,50.4155,50.4631,50.4155,50.4536,9100.0
2019-07-10 15:15:00,52.96,52.96,52.88,52.88,5700.0,50.4536,50.4536,50.3774,50.3774,5700.0
2019-07-10 15:20:00,52.9,52.91,52.82,52.84,16382.0,50.3964,50.4059,50.3202,50.3393,16382.0
2019-07-10 15:25:00,52.88,52.95,52.87,52.92,13426.0,50.3774,50.4441,50.3678,50.4155,13426.0
2019-07-10 15:30:00,52.96,53.04,52.96,53.04,6706.0,50.4536,50.5298,50.4536,50.5298,6706.0
2019-07-10 15:35:00,53.01,53.01,52.95,52.95,4200.0,50.5012,50.5012,50.4441,50.4441,4200.0
2019-07-10 15:40:00,52.94,52.94,52.88,52.94,4800.0,50.4345,50.4345,50.3774,50.4345,4800.0
2019-07-10 15:45:00,52.93,52.95,52.89,52.9,23180.0,50.425,50.4441,50.3869,50.3964,23180.0
2019-07-10 15:50:00,52.89,52.97,52.88,52.93,44836.0,50.3869,50.4631,50.3774,50.425,44836.0
2019-07-10 15:55:00,52.95,52.98,52.85,52.92,59782.0,50.4441,50.4726,50.3488,50.4155,59782.0
2019-07-11 09:30:00,53.46,53.52,53.24,53.33,152138.0,50.9299,50.9871,50.7203,50.8061,152138.0
2019-07-11 09:35:00,53.32,53.57,53.32,53.55,94414.0,50.7965,51.0347,50.7965,51.0157,94414.0
2019-07-11 09:40:00,53.49,53.6,53.48,53.6,36836.0,50.9585,51.0633,50.949,51.0633,36836.0
2019-07-11 09:45:00,53.62,53.76,53.61,53.64,51496.0,51.0823,51.2157,51.0728,51.1014,51496.0
2019-07-11 09:50:00,53.67,53.76,53.67,53.69,18316.0,51.13,51.2157,51.13,51.149,18316.0
2019-07-11 09:55:00,53.68,53.72,53.65,53.68,18560.0,51.1395,51.1776,51.1109,51.1395,18560.0
2019-07-11 10:00:00,53.69,53.75,53.58,53.6,12296.0,51.149,51.2062,51.0442,51.0633,12296.0
2019-07-11 10:05:00,53.54,53.6,53.51,53.52,15404.0,51.0061,51.0633,50.9776,50.9871,15404.0
2019-07-11 10:10:00,53.5,53.58,53.44,53.58,16754.0,50.968,51.0442,50.9109,51.0442,16754.0
2019-07-11 10:15:00,53.49,53.56,53.49,53.54,5380.0,50.9585,51.0252,50.9585,51.0061,5380.0
2019-07-11 10:20:00,53.45,53.52,53.42,53.52,11978.0,50.9204,50.9871,50.8918,50.9871,11978.0
2019-07-11 10:25:00,53.48,53.54,53.48,53.49,7600.0,50.949,51.0061,50.949,50.9585,7600.0
2019-07-11 10:30:00,53.51,53.51,53.46,53.46,6048.0,50.9776,50.9776,50.9299,50.9299,6048.0
2019-07-11 10:35:00,53.51,53.51,53.45,53.47,7836.0,50.9776,50.9776,50.9204,50.9394,7836.0
2019-07-11 10:40:00,53.49,53.51,53.47,53.47,2600.0,50.9585,50.9776,50.9394,50.9394,2600.0
2019-07-11 10:45:00,53.47,53.52,53.47,53.52,7926.0,50.9394,50.9871,50.9394,50.9871,7926.0
2019-07-11 10:50:00,53.54,53.71,53.53,53.7,3400.0,51.0061,51.1681,50.9966,51.1586,3400.0
2019-07-11 10:55:00,53.66,53.67,53.63,53.63,4120.0,51.1205,51.13,51.0919,51.0919,4120.0
2019-07-11 11:00:00,53.62,53.71,53.6,53.67,14320.0,51.0823,51.1681,51.0633,51.13,14320.0
2019-07-11 11:05:00,53.68,53.7,53.68,53.7,11900.0,51.1395,51.1586,51.1395,51.1586,11900.0
2019-07-11 11:10:00,53.68,53.89,53.68,53.88,35152.0,51.1395,51.3396,51.1395,51.33,35152.0
2019-07-11 11:15:00,53.87,54.04,53.84,53.97,64682.0,51.3205,51.4825,51.2919,51.4158,64682.0
2019-07-11 11:20:00,53.96,53.97,53.95,53.96,4824.0,51.4063,51.4158,51.3967,51.4063,4824.0
2019-07-11 11:25:00,53.98,54.01,53.98,53.99,10796.0,51.4253,51.4539,51.4253,51.4348,10796.0
2019-07-11 11:30:00,53.98,53.98,53.93,53.95,14444.0,51.4253,51.4253,51.3777,51.3967,14444.0
2019-07-11 11:35:00,54.02,54.05,53.99,54.0,9932.0,51.4634,51.492,51.4348,51.4444,9932.0
2019-07-11 11:40:00,53.99,54.07,53.97,54.07,5662.0,51.4348,51.511,51.4158,51.511,5662.0
2019-07-11 11:45:00,54.08,54.1,54.05,54.06,10984.0,51.5206,51.5396,51.492,51.5015,10984.0
2019-07-11 11:50:00,54.05,54.1,54.05,54.1,8800.0,51.492,51.5396,51.492,51.5396,8800.0
2019-07-11 11:55:00,54.12,54.14,54.1,54.1,6528.0,51.5587,51.5777,51.5396,51.5396,6528.0
2019-07-11 12:00:00,54.11,54.11,54.04,54.04,8964.0,51.5492,51.5492,51.4825,51.4825,8964.0
2019-07-11 12:05:00,54.08,54.09,54.03,54.05,8890.0,51.5206,51.5301,51.4729,51.492,8890.0
2019-07-11 12:10:00,54.06,54.07,53.97,53.98,12198.0,51.5015,51.511,51.4158,51.4253,12198.0
2019-07-11 12:15:00,53.97,54.02,53.97,54.02,13060.0,51.4158,51.4634,51.4158,51.4634,13060.0
2019-07-11 12:20:00,54.03,54.05,54.02,54.05,804.0,51.4729,51.492,51.4634,51.492,804.0
2019-07-11 12:25:00,54.06,54.08,54.0,54.08,2592.0,51.5015,51.5206,51.4444,51.5206,2592.0
2019-07-11 12:30:00,54.06,54.07,54.01,54.04,3760.0,51.5015,51.511,51.4539,51.4825,3760.0
2019-07-11 12:35:00,54.03,54.06,54.03,54.04,52400.0,51.4729,51.5015,51.4729,51.4825,52400.0
2019-07-11 12:40:00,54.05,54.08,54.04,54.08,65800.0,51.492,51.5206,51.4825,51.5206,65800.0
2019-07-11 12:45:00,54.09,54.09,54.08,54.08,1560.0,51.5301,51.5301,51.5206,51.5206,1560.0
2019-07-11 12:50:00,54.07,54.1,54.04,54.1,2870.0,51.511,51.5396,51.4825,51.5396,2870.0
2019-07-11 12:55:00,54.08,54.1,54.07,54.1,5400.0,51.5206,51.5396,51.511,51.5396,5400.0
2019-07-11 13:00:00,54.08,54.1,54.02,54.04,6000.0,51.5206,51.5396,51.4634,51.4825,6000.0
2019-07-11 13:05:00,54.05,54.05,53.96,53.96,9084.0,51.492,51.492,51.4063,51.4063,9084.0
2019-07-11 13:10:00,53.93,53.99,53.93,53.97,14482.0,51.3777,51.4348,51.3777,51.4158,14482.0
2019-07-11 13:15:00,54.0,54.0,53.93,53.93,7710.0,51.4444,51.4444,51.3777,51.3777,7710.0
2019-07-11 13:20:00,53.92,53.94,53.92,53.94,1000.0,51.3681,51.3872,51.3681,51.3872,1000.0
2019-07-11 13:25:00,53.94,53.99,53.8,53.81,31258.0,51.3872,51.4348,51.2538,51.2634,31258.0
2019-07-11 13:30:00,53.83,53.83,53.76,53.76,23006.0,51.2824,51.2824,51.2157,51.2157,23006.0
2019-07-11 13:35:00,53.75,53.76,53.61,53.76,33920.0,51.2062,51.2157,51.0728,51.2157,33920.0
2019-07-11 13:40:00,53.8,53.81,53.68,53.68,7900.0,51.2538,51.2634,51.1395,51.1395,7900.0
2019-07-11 13:45:00,53.72,53.75,53.68,53.75,18280.0,51.1776,51.2062,51.1395,51.2062,18280.0
2019-07-11 13:50:00,53.73,53.77,53.73,53.74,4586.0,51.1871,51.2252,51.1871,51.1967,4586.0
2019-07-11 13:55:00,53.79,53.81,53.76,53.77,2600.0,51.2443,51.2634,51.2157,51.2252,2600.0
2019-07-11 14:00:00,53.82,53.84,53.77,53.81,7200.0,51.2729,51.2919,51.2252,51.2634,7200.0
2019-07-11 14:05:00,53.81,53.81,53.76,53.76,10142.0,51.2634,51.2634,51.2157,51.2157,10142.0
2019-07-11 14:10:00,53.76,53.78,53.74,53.78,3018.0,51.2157,51.2348,51.1967,51.2348,3018.0
2019-07-11 14:15:00,53.74,53.74,53.63,53.63,18140.0,51.1967,51.1967,51.0919,51.0919,18140.0
2019-07-11 14:20:00,53.64,53.73,53.63,53.72,4318.0,51.1014,51.1871,51.0919,51.1776,4318.0
2019-07-11 14:25:00,53.71,53.71,53.71,53.71,1800.0,51.1681,51.1681,51.1681,51.1681,1800.0
2019-07-11 14:30:00,53.72,53.83,53.72,53.83,12882.0,51.1776,51.2824,51.1776,51.2824,12882.0
2019-07-11 14:35:00,53.8,53.87,53.8,53.85,8946.0,51.2538,51.3205,51.2538,51.3015,8946.0
2019-07-11 14:40:00,53.87,53.89,53.86,53.88,6258.0,51.3205,51.3396,51.311,51.33,6258.0
2019-07-11 14:45:00,53.87,53.9,53.84,53.84,1400.0,51.3205,51.3491,51.2919,51.2919,1400.0
2019-07-11 14:50:00,53.82,53.85,53.82,53.85,638.0,51.2729,51.3015,51.2729,51.3015,638.0
2019-07-11 14:55:00,53.9,53.92,53.88,53.91,4528.0,51.3491,51.3681,51.33,51.3586,4528.0
2019-07-11 15:00:00,53.88,53.95,53.86,53.95,6880.0,51.33,51.3967,51.311,51.3967,6880.0
2019-07-11 15:05:00,53.95,53.96,53.94,53.96,4710.0,51.3967,51.4063,51.3872,51.4063,4710.0
2019-07-11 15:10:00,53.93,53.96,53.91,53.96,4504.0,51.3777,51.4063,51.3586,51.4063,4504.0
2019-07-11 15:15:00,53.96,53.96,53.94,53.94,1820.0,51.4063,51.4063,51.3872,51.3872,1820.0
2019-07-11 15:20:00,53.89,53.92,53.89,53.9,980.0,51.3396,51.3681,51.3396,51.3491,980.0
2019-07-11 15:25:00,53.91,53.96,53.91,53.91,4000.0,51.3586,51.4063,51.3586,51.3586,4000.0
2019-07-11 15:30:00,53.9,53.94,53.9,53.93,5300.0,51.3491,51.3872,51.3491,51.3777,5300.0
2019-07-11 15:35:00,53.91,53.96,53.91,53.96,13436.0,51.3586,51.4063,51.3586,51.4063,13436.0
2019-07-11 15:40:00,53.95,54.01,53.93,54.01,7006.0,51.3967,51.4539,51.3777,51.4539,7006.0
2019-07-11 15:45:00,54.02,54.12,54.01,54.11,10964.0,51.4634,51.5587,51.4539,51.5492,10964.0
2019-07-11 15:50:00,54.12,54.19,54.09,54.15,26368.0,51.5587,51.6254,51.5301,51.5873,26368.0
2019-07-11 15:55:00,54.17,54.23,54.13,54.21,32530.0,51.6063,51.6635,51.5682,51.6444,32530.0
2019-07-12 09:30:00,54.7,54.76,54.66,54.7,77028.0,52.1112,52.1684,52.0731,52.1112,77028.0
2019-07-12 09:35:00,54.71,54.91,54.63,54.88,30734.0,52.1208,52.3113,52.0445,52.2827,30734.0
2019-07-12 09:40:00,54.88,54.92,54.78,54.82,16212.0,52.2827,52.3208,52.1874,52.2256,16212.0
2019-07-12 09:45:00,54.8,55.02,54.8,55.0,70044.0,52.2065,52.4161,52.2065,52.397,70044.0
2019-07-12 09:50:00,55.02,55.06,54.97,55.06,23438.0,52.4161,52.4542,52.3685,52.4542,23438.0
2019-07-12 09:55:00,55.06,55.09,55.02,55.02,49236.0,52.4542,52.4828,52.4161,52.4161,49236.0
2019-07-12 10:00:00,55.02,55.09,55.02,55.05,21848.0,52.4161,52.4828,52.4161,52.4447,21848.0
2019-07-12 10:05:00,55.05,55.18,55.04,55.12,37322.0,52.4447,52.5685,52.4351,52.5114,37322.0
2019-07-12 10:10:00,55.1,55.1,54.98,55.02,40390.0,52.4923,52.4923,52.378,52.4161,40390.0
2019-07-12 10:15:00,55.01,55.04,54.98,55.02,19716.0,52.4066,52.4351,52.378,52.4161,19716.0
2019-07-12 10:20:00,55.02,55.08,55.01,55.06,13884.0,52.4161,52.4732,52.4066,52.4542,13884.0
2019-07-12 10:25:00,55.04,55.09,55.02,55.08,6982.0,52.4351,52.4828,52.4161,52.4732,6982.0
2019-07-12 10:30:00,55.09,55.13,55.08,55.08,6580.0,52.4828,52.5209,52.4732,52.4732,6580.0
2019-07-12 10:35:00,55.07,55.11,55.0,55.02,9120.0,52.4637,52.5018,52.397,52.4161,9120.0
2019-07-12 10:40:00,55.02,55.05,54.92,54.92,19684.0,52.4161,52.4447,52.3208,52.3208,19684.0
2019-07-12 10:45:00,54.91,54.98,54.91,54.98,6000.0,52.3113,52.378,52.3113,52.378,6000.0
2019-07-12 10:50:00,54.97,54.98,54.95,54.96,7300.0,52.3685,52.378,52.3494,52.3589,7300.0
2019-07-12 10:55:00,54.95,54.95,54.88,54.93,47216.0,52.3494,52.3494,52.2827,52.3303,47216.0
2019-07-12 11:00:00,54.9,54.95,54.88,54.95,16600.0,52.3018,52.3494,52.2827,52.3494,16600.0
2019-07-12 11:05:00,54.95,54.97,54.93,54.93,5460.0,52.3494,52.3685,52.3303,52.3303,5460.0
2019-07-12 11:10:00,54.92,54.92,54.92,54.92,200.0,52.3208,52.3208,52.3208,52.3208,200.0
2019-07-12 11:15:00,54.98,55.06,54.98,55.05,8004.0,52.378,52.4542,52.378,52.4447,8004.0
2019-07-12 11:20:00,55.05,55.05,55.03,55.05,3800.0,52.4447,52.4447,52.4256,52.4447,3800.0
2019-07-12 11:25:00,55.03,55.09,55.02,55.09,9600.0,52.4256,52.4828,52.4161,52.4828,9600.0
2019-07-12 11:30:00,55.1,55.12,55.09,55.1,3642.0,52.4923,52.5114,52.4828,52.4923,3642.0
2019-07-12 11:35:00,55.08,55.09,55.08,55.09,1970.0,52.4732,52.4828,52.4732,52.4828,1970.0
2019-07-12 11:40:00,55.08,55.13,54.95,54.99,29772.0,52.4732,52.5209,52.3494,52.3875,29772.0
2019-07-12 11:45:00,55.03,55.05,55.01,55.02,8920.0,52.4256,52.4447,52.4066,52.4161,8920.0
2019-07-12 11:50:00,55.02,55.02,54.98,54.98,3672.0,52.4161,52.4161,52.378,52.378,3672.0
2019-07-12 11:55:00,55.01,55.06,55.01,55.06,5910.0,52.4066,52.4542,52.4066,52.4542,5910.0
2019-07-12 12:00:00,55.08,55.12,55.07,55.12,7400.0,52.4732,52.5114,52.4637,52.5114,7400.0
2019-07-12 12:05:00,55.09,55.09,55.07,55.08,4200.0,52.4828,52.4828,52.4637,52.4732,4200.0
2019-07-12 12:10:00,55.1,55.1,55.02,55.02,4000.0,52.4923,52.4923,52.4161,52.4161,4000.0
2019-07-12 12:15:00,55.06,55.09,55.06,55.06,5832.0,52.4542,52.4828,52.4542,52.4542,5832.0
2019-07-12 12:20:00,55.05,55.08,55.05,55.08,2138.0,52.4447,52.4732,52.4447,52.4732,2138.0
2019-07-12 12:25:00,55.07,55.08,55.06,55.08,6050.0,52.4637,52.4732,52.4542,52.4732,6050.0
2019-07-12 12:30:00,55.07,55.07,55.04,55.07,5700.0,52.4637,52.4637,52.4351,52.4637,5700.0
2019-07-12 12:35:00,55.08,55.21,55.08,55.19,19050.0,52.4732,52.5971,52.4732,52.578,19050.0
2019-07-12 12:40:00,55.17,55.18,55.14,55.17,21702.0,52.559,52.5685,52.5304,52.559,21702.0
2019-07-12 12:45:00,55.19,55.23,55.17,55.21,10800.0,52.578,52.6161,52.559,52.5971,10800.0
2019-07-12 12:50:00,55.22,55.24,55.19,55.21,7660.0,52.6066,52.6257,52.578,52.5971,7660.0
2019-07-12 12:55:00,55.16,55.19,55.16,55.19,4046.0,52.5495,52.578,52.5495,52.578,4046.0
2019-07-12 13:00:00,55.17,55.18,55.12,55.13,13156.0,52.559,52.5685,52.5114,52.5209,13156.0
2019-07-12 13:05:00,55.13,55.15,55.12,55.13,4302.0,52.5209,52.5399,52.5114,52.5209,4302.0
2019-07-12 13:10:00,55.13,55.13,55.11,55.13,4052.0,52.5209,52.5209,52.5018,52.5209,4052.0
2019-07-12 13:15:00,55.13,55.13,55.13,55.13,0.0,52.5209,52.5209,52.5209,52.5209,0.0
2019-07-12 13:20:00,55.14,55.14,55.13,55.13,3140.0,52.5304,52.5304,52.5209,52.5209,3140.0
2019-07-12 13:25:00,55.13,55.13,55.12,55.12,600.0,52.5209,52.5209,52.5114,52.5114,600.0
2019-07-12 13:30:00,55.11,55.12,55.09,55.1,1992.0,52.5018,52.5114,52.4828,52.4923,1992.0
2019-07-12 13:35:00,55.1,55.12,55.1,55.1,3442.0,52.4923,52.5114,52.4923,52.4923,3442.0
2019-07-12 13:40:00,55.05,55.08,55.05,55.08,1428.0,52.4447,52.4732,52.4447,52.4732,1428.0
2019-07-12 13:45:00,55.07,55.09,55.07,55.08,1360.0,52.4637,52.4828,52.4637,52.4732,1360.0
2019-07-12 13:50:00,55.08,55.09,55.08,55.09,2200.0,52.4732,52.4828,52.4732,52.4828,2200.0
2019-07-12 13:55:00,55.1,55.13,55.1,55.12,1400.0,52.4923,52.5209,52.4923,52.5114,1400.0
2019-07-12 14:00:00,55.12,55.18,55.12,55.17,7012.0,52.5114,52.5685,52.5114,52.559,7012.0
2019-07-12 14:05:00,55.15,55.18,55.15,55.18,1296.0,52.5399,52.5685,52.5399,52.5685,1296.0
2019-07-12 14:10:00,55.19,55.23,55.18,55.23,6162.0,52.578,52.6161,52.5685,52.6161,6162.0
2019-07-12 14:15:00,55.24,55.29,55.23,55.27,21156.0,52.6257,52.6733,52.6161,52.6543,21156.0
2019-07-12 14:20:00,55.27,55.32,55.27,55.32,6560.0,52.6543,52.7019,52.6543,52.7019,6560.0
2019-07-12 14:25:00,55.3,55.31,55.27,55.27,10910.0,52.6828,52.6924,52.6543,52.6543,10910.0
2019-07-12 14:30:00,55.26,55.34,55.25,55.32,19906.0,52.6447,52.7209,52.6352,52.7019,19906.0
2019-07-12 14:35:00,55.35,55.39,55.35,55.38,11126.0,52.7305,52.7686,52.7305,52.7591,11126.0
2019-07-12 14:40:00,55.38,55.38,55.3,55.32,35482.0,52.7591,52.7591,52.6828,52.7019,35482.0
2019-07-12 14:45:00,55.33,55.35,55.31,55.34,10836.0,52.7114,52.7305,52.6924,52.7209,10836.0
2019-07-12 14:50:00,55.35,55.36,55.34,55.35,5746.0,52.7305,52.74,52.7209,52.7305,5746.0
2019-07-12 14:55:00,55.35,55.36,55.33,55.36,1640.0,52.7305,52.74,52.7114,52.74,1640.0
2019-07-12 15:00:00,55.37,55.38,55.31,55.31,8740.0,52.7495,52.7591,52.6924,52.6924,8740.0
2019-07-12 15:05:00,55.3,55.32,55.29,55.32,3100.0,52.6828,52.7019,52.6733,52.7019,3100.0
2019-07-12 15:10:00,55.31,55.31,55.26,55.28,14038.0,52.6924,52.6924,52.6447,52.6638,14038.0
2019-07-12 15:15:00,55.29,55.38,55.29,55.37,11400.0,52.6733,52.7591,52.6733,52.7495,11400.0
2019-07-12 15:20:00,55.38,55.44,55.37,55.42,18596.0,52.7591,52.8162,52.7495,52.7972,18596.0
2019-07-12 15:25:00,55.43,55.45,55.4,55.41,2600.0,52.8067,52.8257,52.7781,52.7876,2600.0
2019-07-12 15:30:00,55.43,55.45,55.43,55.44,3570.0,52.8067,52.8257,52.8067,52.8162,3570.0
2019-07-12 15:35:00,55.45,55.52,55.44,55.52,16112.0,52.8257,52.8924,52.8162,52.8924,16112.0
2019-07-12 15:40:00,55.59,55.6,55.52,55.59,19436.0,52.9591,52.9686,52.8924,52.9591,19436.0
2019-07-12 15:45:00,55.57,55.57,55.52,55.54,29014.0,52.9401,52.9401,52.8924,52.9115,29014.0
2019-07-12 15:50:00,55.54,55.6,55.51,55.59,67786.0,52.9115,52.9686,52.8829,52.9591,67786.0
2019-07-12 15:55:00,55.61,55.69,55.55,55.65,116094.0,52.9782,53.0544,52.921,53.0163,116094.0
2019-07-15 09:30:00,55.81,55.81,55.65,55.67,63436.0,53.1687,53.1687,53.0163,53.0353,63436.0
2019-07-15 09:35:00,55.63,55.69,55.55,55.57,62060.0,52.9972,53.0544,52.921,52.9401,62060.0
2019-07-15 09:40:00,55.6,55.74,55.56,55.6,116680.0,52.9686,53.102,52.9305,52.9686,116680.0
2019-07-15 09:45:00,55.59,55.59,55.47,55.55,28906.0,52.9591,52.9591,52.8448,52.921,28906.0
2019-07-15 09:50:00,55.56,55.56,55.48,55.54,16254.0,52.9305,52.9305,52.8543,52.9115,16254.0
2019-07-15 09:55:00,55.54,55.63,55.54,55.63,13540.0,52.9115,52.9972,52.9115,52.9972,13540.0
2019-07-15 10:00:00,55.61,55.65,55.6,55.64,4340.0,52.9782,53.0163,52.9686,53.0067,4340.0
2019-07-15 10:05:00,55.67,55.67,55.63,55.65,4286.0,53.0353,53.0353,52.9972,53.0163,4286.0
2019-07-15 10:10:00,55.63,55.63,55.52,55.54,7500.0,52.9972,52.9972,52.8924,52.9115,7500.0
2019-07-15 10:15:00,55.57,55.64,55.57,55.64,1878.0,52.9401,53.0067,52.9401,53.0067,1878.0
2019-07-15 10:20:00,55.65,55.71,55.6,55.69,15928.0,53.0163,53.0734,52.9686,53.0544,15928.0
2019-07-15 10:25:00,55.67,55.71,55.65,55.71,1798.0,53.0353,53.0734,53.0163,53.0734,1798.0
2019-07-15 10:30:00,55.76,55.82,55.76,55.78,10522.0,53.1211,53.1782,53.1211,53.1401,10522.0
2019-07-15 10:35:00,55.74,55.74,55.64,55.65,3368.0,53.102,53.102,53.0067,53.0163,3368.0
2019-07-15 10:40:00,55.65,55.68,55.62,55.67,3500.0,53.0163,53.0449,52.9877,53.0353,3500.0
2019-07-15 10:45:00,55.62,55.62,55.49,55.54,8696.0,52.9877,52.9877,52.8638,52.9115,8696.0
2019-07-15 10:50:00,55.6,55.6,55.6,55.6,1800.0,52.9686,52.9686,52.9686,52.9686,1800.0
2019-07-15 10:55:00,55.63,55.69,55.63,55.67,6896.0,52.9972,53.0544,52.9972,53.0353,6896.0
2019-07-15 11:00:00,55.63,55.7,55.63,55.63,3400.0,52.9972,53.0639,52.9972,52.9972,3400.0
2019-07-15 11:05:00,55.64,55.67,55.63,55.67,3078.0,53.0067,53.0353,52.9972,53.0353,3078.0
2019-07-15 11:10:00,55.63,55.63,55.59,55.6,2000.0,52.9972,52.9972,52.9591,52.9686,2000.0
2019-07-15 11:15:00,55.7,55.74,55.69,55.74,3860.0,53.0639,53.102,53.0544,53.102,3860.0
2019-07-15 11:20:00,55.7,55.72,55.7,55.72,3200.0,53.0639,53.083,53.0639,53.083,3200.0
2019-07-15 11:25:00,55.65,55.65,55.62,55.62,3600.0,53.0163,53.0163,52.9877,52.9877,3600.0
2019-07-15 11:30:00,55.53,55.53,55.44,55.44,9188.0,52.902,52.902,52.8162,52.8162,9188.0
2019-07-15 11:35:00,55.49,55.58,55.48,55.58,16450.0,52.8638,52.9496,52.8543,52.9496,16450.0
2019-07-15 11:40:00,55.57,55.58,55.57,55.57,200.0,52.9401,52.9496,52.9401,52.9401,200.0
2019-07-15 11:45:00,55.57,55.59,55.57,55.57,2300.0,52.9401,52.9591,52.9401,52.9401,2300.0
2019-07-15 11:50:00,55.57,55.58,55.54,55.54,1400.0,52.9401,52.9496,52.9115,52.9115,1400.0
2019-07-15 11:55:00,55.55,55.56,55.54,55.56,1100.0,52.921,52.9305,52.9115,52.9305,1100.0
2019-07-15 12:00:00,55.51,55.52,55.5,55.51,2796.0,52.8829,52.8924,52.8734,52.8829,2796.0
2019-07-15 12:05:00,55.5,55.5,55.45,55.46,2800.0,52.8734,52.8734,52.8257,52.8353,2800.0
2019-07-15 12:10:00,55.48,55.49,55.46,55.47,1528.0,52.8543,52.8638,52.8353,52.8448,1528.0
2019-07-15 12:15:00,55.51,55.51,55.49,55.49,5974.0,52.8829,52.8829,52.8638,52.8638,5974.0
2019-07-15 12:20:00,55.53,55.53,55.5,55.5,860.0,52.902,52.902,52.8734,52.8734,860.0
2019-07-15 12:25:00,55.54,55.55,55.52,55.52,1360.0,52.9115,52.921,52.8924,52.8924,1360.0
2019-07-15 12:30:00,55.52,55.55,55.51,55.52,4400.0,52.8924,52.921,52.8829,52.8924,4400.0
2019-07-15 12:35:00,55.49,55.49,55.49,55.49,1600.0,52.8638,52.8638,52.8638,52.8638,1600.0
2019-07-15 12:40:00,55.49,55.5,55.49,55.49,5200.0,52.8638,52.8734,52.8638,52.8638,5200.0
2019-07-15 12:45:00,55.45,55.46,55.45,55.46,3620.0,52.8257,52.8353,52.8257,52.8353,3620.0
2019-07-15 12:50:00,55.48,55.49,55.48,55.49,1828.0,52.8543,52.8638,52.8543,52.8638,1828.0
2019-07-15 12:55:00,55.48,55.49,55.47,55.49,600.0,52.8543,52.8638,52.8448,52.8638,600.0
2019-07-15 13:00:00,55.53,55.54,55.53,55.53,224.0,52.902,52.9115,52.902,52.902,224.0
2019-07-15 13:05:00,55.52,55.52,55.52,55.52,500.0,52.8924,52.8924,52.8924,52.8924,500.0
2019-07-15 13:10:00,55.49,55.49,55.49,55.49,200.0,52.8638,52.8638,52.8638,52.8638,200.0
2019-07-15 13:15:00,55.49,55.49,55.49,55.49,200.0,52.8638,52.8638,52.8638,52.8638,200.0
2019-07-15 13:20:00,55.49,55.49,55.49,55.49,0.0,52.8638,52.8638,52.8638,52.8638,0.0
2019-07-15 13:25:00,55.46,55.46,55.44,55.44,2176.0,52.8353,52.8353,52.8162,52.8162,2176.0
2019-07-15 13:30:00,55.46,55.53,55.46,55.53,1600.0,52.8353,52.902,52.8353,52.902,1600.0
2019-07-15 13:35:00,55.56,55.56,55.55,55.55,906.0,52.9305,52.9305,52.921,52.921,906.0
2019-07-15 13:40:00,55.57,55.57,55.55,55.55,650.0,52.9401,52.9401,52.921,52.921,650.0
2019-07-15 13:45:00,55.55,55.55,55.55,55.55,0.0,52.921,52.921,52.921,52.921,0.0
2019-07-15 13:50:00,55.5,55.5,55.5,55.5,220.0,52.8734,52.8734,52.8734,52.8734,220.0
2019-07-15 13:55:00,55.52,55.53,55.52,55.53,400.0,52.8924,52.902,52.8924,52.902,400.0
2019-07-15 14:00:00,55.51,55.58,55.51,55.54,4400.0,52.8829,52.9496,52.8829,52.9115,4400.0
2019-07-15 14:05:00,55.54,55.54,55.53,55.54,250.0,52.9115,52.9115,52.902,52.9115,250.0
2019-07-15 14:10:00,55.59,55.6,55.58,55.6,3600.0,52.9591,52.9686,52.9496,52.9686,3600.0
2019-07-15 14:15:00,55.61,55.64,55.61,55.64,1600.0,52.9782,53.0067,52.9782,53.0067,1600.0
2019-07-15 14:20:00,55.64,55.7,55.63,55.68,14402.0,53.0067,53.0639,52.9972,53.0449,14402.0
2019-07-15 14:25:00,55.68,55.68,55.68,55.68,0.0,53.0449,53.0449,53.0449,53.0449,0.0
2019-07-15 14:30:00,55.59,55.59,55.59,55.59,1000.0,52.9591,52.9591,52.9591,52.9591,1000.0
2019-07-15 14:35:00,55.61,55.64,55.6,55.6,4400.0,52.9782,53.0067,52.9686,52.9686,4400.0
2019-07-15 14:40:00,55.59,55.59,55.59,55.59,200.0,52.9591,52.9591,52.9591,52.9591,200.0
2019-07-15 14:45:00,55.62,55.65,55.62,55.62,1400.0,52.9877,53.0163,52.9877,52.9877,1400.0
2019-07-15 14:50:00,55.6,55.63,55.6,55.63,4896.0,52.9686,52.9972,52.9686,52.9972,4896.0
2019-07-15 14:55:00,55.63,55.68,55.63,55.67,1756.0,52.9972,53.0449,52.9972,53.0353,1756.0
2019-07-15 15:00:00,55.69,55.75,55.69,55.73,17276.0,53.0544,53.1115,53.0544,53.0925,17276.0
2019-07-15 15:05:00,55.74,55.78,55.74,55.78,6430.0,53.102,53.1401,53.102,53.1401,6430.0
2019-07-15 15:10:00,55.74,55.76,55.69,55.69,7940.0,53.102,53.1211,53.0544,53.0544,7940.0
2019-07-15 15:15:00,55.65,55.69,55.65,55.68,1900.0,53.0163,53.0544,53.0163,53.0449,1900.0
2019-07-15 15:20:00,55.68,55.74,55.68,55.73,3454.0,53.0449,53.102,53.0449,53.0925,3454.0
2019-07-15 15:25:00,55.73,55.73,55.7,55.71,1000.0,53.0925,53.0925,53.0639,53.0734,1000.0
2019-07-15 15:30:00,55.7,55.72,55.69,55.69,3600.0,53.0639,53.083,53.0544,53.0544,3600.0
2019-07-15 15:35:00,55.65,55.66,55.63,55.64,1192.0,53.0163,53.0258,52.9972,53.0067,1192.0
2019-07-15 15:40:00,55.65,55.7,55.64,55.68,5200.0,53.0163,53.0639,53.0067,53.0449,5200.0
2019-07-15 15:45:00,55.69,55.7,55.67,55.7,2800.0,53.0544,53.0639,53.0353,53.0639,2800.0
2019-07-15 15:50:00,55.72,55.75,55.7,55.75,32356.0,53.083,53.1115,53.0639,53.1115,32356.0
2019-07-15 15:55:00,55.77,55.81,55.69,55.81,21832.0,53.1306,53.1687,53.0544,53.1687,21832.0
2019-07-16 09:30:00,55.8,55.81,55.68,55.73,43614.0,53.1592,53.1687,53.0449,53.0925,43614.0
2019-07-16 09:35:00,55.8,55.87,55.78,55.83,18182.0,53.1592,53.2259,53.1401,53.1878,18182.0
2019-07-16 09:40:00,55.85,56.0,55.84,55.91,30808.0,53.2068,53.3497,53.1973,53.264,30808.0
2019-07-16 09:45:00,55.96,55.97,55.91,55.91,19388.0,53.3116,53.3211,53.264,53.264,19388.0
2019-07-16 09:50:00,55.85,55.91,55.85,55.86,5746.0,53.2068,53.264,53.2068,53.2163,5746.0
2019-07-16 09:55:00,55.86,55.9,55.8,55.81,3572.0,53.2163,53.2544,53.1592,53.1687,3572.0
2019-07-16 10:00:00,55.81,55.87,55.8,55.81,20000.0,53.1687,53.2259,53.1592,53.1687,20000.0
2019-07-16 10:05:00,55.79,55.84,55.74,55.84,4800.0,53.1496,53.1973,53.102,53.1973,4800.0
2019-07-16 10:10:00,55.85,55.85,55.8,55.8,2110.0,53.2068,53.2068,53.1592,53.1592,2110.0
2019-07-16 10:15:00,55.83,55.83,55.73,55.73,2600.0,53.1878,53.1878,53.0925,53.0925,2600.0
2019-07-16 10:20:00,55.84,55.94,55.84,55.91,5654.0,53.1973,53.2925,53.1973,53.264,5654.0
2019-07-16 10:25:00,55.91,55.95,55.91,55.95,2354.0,53.264,53.3021,53.264,53.3021,2354.0
2019-07-16 10:30:00,55.97,56.02,55.95,55.99,9012.0,53.3211,53.3688,53.3021,53.3402,9012.0
2019-07-16 10:35:00,55.98,56.04,55.98,56.01,13154.0,53.3307,53.3878,53.3307,53.3592,13154.0
2019-07-16 10:40:00,56.0,56.01,55.98,56.01,4992.0,53.3497,53.3592,53.3307,53.3592,4992.0
2019-07-16 10:45:00,56.01,56.07,56.01,56.01,15146.0,53.3592,53.4164,53.3592,53.3592,15146.0
2019-07-16 10:50:00,56.02,56.03,55.92,55.92,12490.0,53.3688,53.3783,53.2735,53.2735,12490.0
2019-07-16 10:55:00,55.99,56.03,55.99,56.03,5800.0,53.3402,53.3783,53.3402,53.3783,5800.0
2019-07-16 11:00:00,56.04,56.04,55.97,55.99,2478.0,53.3878,53.3878,53.3211,53.3402,2478.0
2019-07-16 11:05:00,55.98,56.02,55.98,56.02,3400.0,53.3307,53.3688,53.3307,53.3688,3400.0
2019-07-16 11:10:00,55.99,56.03,55.99,55.99,4096.0,53.3402,53.3783,53.3402,53.3402,4096.0
2019-07-16 11:15:00,55.93,55.96,55.9,55.9,3200.0,53.283,53.3116,53.2544,53.2544,3200.0
2019-07-16 11:20:00,55.92,55.95,55.88,55.88,15276.0,53.2735,53.3021,53.2354,53.2354,15276.0
2019-07-16 11:25:00,55.85,55.87,55.85,55.85,6100.0,53.2068,53.2259,53.2068,53.2068,6100.0
2019-07-16 11:30:00,55.85,55.89,55.85,55.89,1400.0,53.2068,53.2449,53.2068,53.2449,1400.0
2019-07-16 11:35:00,55.94,55.95,55.91,55.91,16678.0,53.2925,53.3021,53.264,53.264,16678.0
2019-07-16 11:40:00,55.88,55.88,55.86,55.86,2000.0,53.2354,53.2354,53.2163,53.2163,2000.0
2019-07-16 11:45:00,55.86,55.92,55.86,55.87,7716.0,53.2163,53.2735,53.2163,53.2259,7716.0
2019-07-16 11:50:00,55.87,55.87,55.85,55.85,2696.0,53.2259,53.2259,53.2068,53.2068,2696.0
2019-07-16 11:55:00,55.87,55.88,55.72,55.74,10638.0,53.2259,53.2354,53.083,53.102,10638.0
2019-07-16 12:00:00,55.69,55.73,55.6,55.73,4488.0,53.0544,53.0925,52.9686,53.0925,4488.0
2019-07-16 12:05:00,55.68,55.68,55.52,55.54,34238.0,53.0449,53.0449,52.8924,52.9115,34238.0
2019-07-16 12:10:00,55.54,55.55,55.45,55.54,17894.0,52.9115,52.921,52.8257,52.9115,17894.0
2019-07-16 12:15:00,55.56,55.59,55.42,55.43,24408.0,52.9305,52.9591,52.7972,52.8067,24408.0
2019-07-16 12:20:00,55.4,55.54,55.4,55.54,19200.0,52.7781,52.9115,52.7781,52.9115,19200.0
2019-07-16 12:25:00,55.52,55.62,55.52,55.54,6000.0,52.8924,52.9877,52.8924,52.9115,6000.0
2019-07-16 12:30:00,55.61,55.62,55.55,55.61,4080.0,52.9782,52.9877,52.921,52.9782,4080.0
2019-07-16 12:35:00,55.63,55.71,55.63,55.67,36060.0,52.9972,53.0734,52.9972,53.0353,36060.0
2019-07-16 12:40:00,55.69,55.79,55.69,55.74,7494.0,53.0544,53.1496,53.0544,53.102,7494.0
2019-07-16 12:45:00,55.77,55.78,55.75,55.75,1906.0,53.1306,53.1401,53.1115,53.1115,1906.0
2019-07-16 12:50:00,55.74,55.74,55.71,55.71,4914.0,53.102,53.102,53.0734,53.0734,4914.0
2019-07-16 12:55:00,55.72,55.73,55.71,55.73,1814.0,53.083,53.0925,53.0734,53.0925,1814.0
2019-07-16 13:00:00,55.8,55.93,55.8,55.92,7384.0,53.1592,53.283,53.1592,53.2735,7384.0
2019-07-16 13:05:00,55.87,55.92,55.85,55.85,2600.0,53.2259,53.2735,53.2068,53.2068,2600.0
2019-07-16 13:10:00,55.85,55.88,55.85,55.87,8278.0,53.2068,53.2354,53.2068,53.2259,8278.0
2019-07-16 13:15:00,55.88,55.88,55.84,55.84,3912.0,53.2354,53.2354,53.1973,53.1973,3912.0
2019-07-16 13:20:00,55.84,55.84,55.84,55.84,0.0,53.1973,53.1973,53.1973,53.1973,0.0
2019-07-16 13:25:00,55.86,55.86,55.83,55.83,1000.0,53.2163,53.2163,53.1878,53.1878,1000.0
2019-07-16 13:30:00,55.85,55.85,55.85,55.85,400.0,53.2068,53.2068,53.2068,53.2068,400.0
2019-07-16 13:35:00,55.85,55.85,55.83,55.83,1100.0,53.2068,53.2068,53.1878,53.1878,1100.0
2019-07-16 13:40:00,55.81,55.81,55.77,55.77,1200.0,53.1687,53.1687,53.1306,53.1306,1200.0
2019-07-16 13:45:00,55.74,55.77,55.68,55.77,2808.0,53.102,53.1306,53.0449,53.1306,2808.0
2019-07-16 13:50:00,55.77,55.77,55.69,55.69,1000.0,53.1306,53.1306,53.0544,53.0544,1000.0
2019-07-16 13:55:00,55.7,55.72,55.69,55.71,954.0,53.0639,53.083,53.0544,53.0734,954.0
2019-07-16 14:00:00,55.69,55.77,55.69,55.77,2800.0,53.0544,53.1306,53.0544,53.1306,2800.0
2019-07-16 14:05:00,55.79,55.79,55.79,55.79,200.0,53.1496,53.1496,53.1496,53.1496,200.0
2019-07-16 14:10:00,55.77,55.79,55.74,55.76,1000.0,53.1306,53.1496,53.102,53.1211,1000.0
2019-07-16 14:15:00,55.73,55.73,55.67,55.68,4800.0,53.0925,53.0925,53.0353,53.0449,4800.0
2019-07-16 14:20:00,55.65,55.74,55.65,55.73,10300.0,53.0163,53.102,53.0163,53.0925,10300.0
2019-07-16 14:25:00,55.73,55.73,55.7,55.72,2832.0,53.0925,53.0925,53.0639,53.083,2832.0
2019-07-16 14:30:00,55.74,55.74,55.65,55.66,11000.0,53.102,53.102,53.0163,53.0258,11000.0
2019-07-16 14:35:00,55.69,55.78,55.67,55.78,4400.0,53.0544,53.1401,53.0353,53.1401,4400.0
2019-07-16 14:40:00,55.77,55.82,55.77,55.82,9494.0,53.1306,53.1782,53.1306,53.1782,9494.0
2019-07-16 14:45:00,55.84,55.88,55.79,55.87,3850.0,53.1973,53.2354,53.1496,53.2259,3850.0
2019-07-16 14:50:00,55.9,55.91,55.83,55.88,4070.0,53.2544,53.264,53.1878,53.2354,4070.0
2019-07-16 14:55:00,55.88,55.88,55.81,55.81,4400.0,53.2354,53.2354,53.1687,53.1687,4400.0
2019-07-16 15:00:00,55.85,55.85,55.84,55.85,2600.0,53.2068,53.2068,53.1973,53.2068,2600.0
2019-07-16 15:05:00,55.88,55.9,55.85,55.85,8460.0,53.2354,53.2544,53.2068,53.2068,8460.0
2019-07-16 15:10:00,55.83,55.9,55.83,55.87,6600.0,53.1878,53.2544,53.1878,53.2259,6600.0
2019-07-16 15:15:00,55.84,55.9,55.84,55.88,6886.0,53.1973,53.2544,53.1973,53.2354,6886.0
2019-07-16 15:20:00,55.88,55.92,55.85,55.89,4600.0,53.2354,53.2735,53.2068,53.2449,4600.0
2019-07-16 15:25:00,55.88,55.88,55.85,55.85,8698.0,53.2354,53.2354,53.2068,53.2068,8698.0
2019-07-16 15:30:00,55.86,55.87,55.83,55.83,2000.0,53.2163,53.2259,53.1878,53.1878,2000.0
2019-07-16 15:35:00,55.83,55.9,55.83,55.88,9400.0,53.1878,53.2544,53.1878,53.2354,9400.0
2019-07-16 15:40:00,55.88,55.93,55.88,55.88,10800.0,53.2354,53.283,53.2354,53.2354,10800.0
2019-07-16 15:45:00,55.88,55.88,55.79,55.8,11124.0,53.2354,53.2354,53.1496,53.1592,11124.0
2019-07-16 15:50:00,55.87,55.87,55.8,55.82,7300.0,53.2259,53.2259,53.1592,53.1782,7300.0
2019-07-16 15:55:00,55.84,55.87,55.66,55.66,23956.0,53.1973,53.2259,53.0258,53.0258,23956.0
2019-07-17 09:30:00,55.57,55.66,55.46,55.58,45404.0,52.9401,53.0258,52.8353,52.9496,45404.0
2019-07-17 09:35:00,55.59,55.6,55.48,55.57,35788.0,52.9591,52.9686,52.8543,52.9401,35788.0
2019-07-17 09:40:00,55.54,55.6,55.5,55.5,11076.0,52.9115,52.9686,52.8734,52.8734,11076.0
2019-07-17 09:45:00,55.49,55.5,55.43,55.45,11454.0,52.8638,52.8734,52.8067,52.8257,11454.0
2019-07-17 09:50:00,55.54,55.63,55.54,55.62,5300.0,52.9115,52.9972,52.9115,52.9877,5300.0
2019-07-17 09:55:00,55.6,55.71,55.6,55.68,20510.0,52.9686,53.0734,52.9686,53.0449,20510.0
2019-07-17 10:00:00,55.66,55.69,55.66,55.69,8856.0,53.0258,53.0544,53.0258,53.0544,8856.0
2019-07-17 10:05:00,55.67,55.71,55.6,55.6,34908.0,53.0353,53.0734,52.9686,52.9686,34908.0
2019-07-17 10:10:00,55.6,55.65,55.47,55.49,15166.0,52.9686,53.0163,52.8448,52.8638,15166.0
2019-07-17 10:15:00,55.49,55.53,55.44,55.45,15700.0,52.8638,52.902,52.8162,52.8257,15700.0
2019-07-17 10:20:00,55.45,55.53,55.44,55.49,5492.0,52.8257,52.902,52.8162,52.8638,5492.0
2019-07-17 10:25:00,55.51,55.57,55.5,55.56,2000.0,52.8829,52.9401,52.8734,52.9305,2000.0
2019-07-17 10:30:00,55.44,55.54,55.43,55.52,15748.0,52.8162,52.9115,52.8067,52.8924,15748.0
2019-07-17 10:35:00,55.56,55.56,55.51,55.51,7170.0,52.9305,52.9305,52.8829,52.8829,7170.0
2019-07-17 10:40:00,55.46,55.46,55.28,55.28,15778.0,52.8353,52.8353,52.6638,52.6638,15778.0
2019-07-17 10:45:00,55.28,55.28,55.13,55.15,31664.0,52.6638,52.6638,52.5209,52.5399,31664.0
2019-07-17 10:50:00,55.13,55.16,55.07,55.12,31918.0,52.5209,52.5495,52.4637,52.5114,31918.0
2019-07-17 10:55:00,55.13,55.31,55.13,55.31,11828.0,52.5209,52.6924,52.5209,52.6924,11828.0
2019-07-17 11:00:00,55.32,55.37,55.3,55.34,20880.0,52.7019,52.7495,52.6828,52.7209,20880.0
2019-07-17 11:05:00,55.34,55.34,55.31,55.34,6596.0,52.7209,52.7209,52.6924,52.7209,6596.0
2019-07-17 11:10:00,55.36,55.44,55.35,55.44,12660.0,52.74,52.8162,52.7305,52.8162,12660.0
2019-07-17 11:15:00,55.42,55.42,55.35,55.37,4440.0,52.7972,52.7972,52.7305,52.7495,4440.0
2019-07-17 11:20:00,55.38,55.41,55.37,55.38,2890.0,52.7591,52.7876,52.7495,52.7591,2890.0
2019-07-17 11:25:00,55.3,55.3,55.29,55.3,700.0,52.6828,52.6828,52.6733,52.6828,700.0
2019-07-17 11:30:00,55.31,55.32,55.27,55.27,5884.0,52.6924,52.7019,52.6543,52.6543,5884.0
2019-07-17 11:35:00,55.25,55.32,55.25,55.31,3806.0,52.6352,52.7019,52.6352,52.6924,3806.0
2019-07-17 11:40:00,55.4,55.44,55.4,55.44,2202.0,52.7781,52.8162,52.7781,52.8162,2202.0
2019-07-17 11:45:00,55.49,55.5,55.47,55.5,4976.0,52.8638,52.8734,52.8448,52.8734,4976.0
2019-07-17 11:50:00,55.54,55.54,55.54,55.54,200.0,52.9115,52.9115,52.9115,52.9115,200.0
2019-07-17 11:55:00,55.53,55.54,55.47,55.48,8594.0,52.902,52.9115,52.8448,52.8543,8594.0
2019-07-17 12:00:00,55.46,55.46,55.46,55.46,200.0,52.8353,52.8353,52.8353,52.8353,200.0
2019-07-17 12:05:00,55.45,55.47,55.45,55.46,4600.0,52.8257,52.8448,52.8257,52.8353,4600.0
2019-07-17 12:10:00,55.43,55.43,55.35,55.37,9000.0,52.8067,52.8067,52.7305,52.7495,9000.0
2019-07-17 12:15:00,55.35,55.35,55.35,55.35,632.0,52.7305,52.7305,52.7305,52.7305,632.0
2019-07-17 12:20:00,55.37,55.37,55.3,55.35,696.0,52.7495,52.7495,52.6828,52.7305,696.0
2019-07-17 12:25:00,55.33,55.34,55.33,55.34,600.0,52.7114,52.7209,52.7114,52.7209,600.0
2019-07-17 12:30:00,55.34,55.34,55.34,55.34,0.0,52.7209,52.7209,52.7209,52.7209,0.0
2019-07-17 12:35:00,55.4,55.4,55.4,55.4,2500.0,52.7781,52.7781,52.7781,52.7781,2500.0
2019-07-17 12:40:00,55.41,55.41,55.4,55.4,4800.0,52.7876,52.7876,52.7781,52.7781,4800.0
2019-07-17 12:45:00,55.38,55.38,55.34,55.34,2172.0,52.7591,52.7591,52.7209,52.7209,2172.0
2019-07-17 12:50:00,55.34,55.34,55.34,55.34,0.0,52.7209,52.7209,52.7209,52.7209,0.0
2019-07-17 12:55:00,55.41,55.41,55.4,55.4,400.0,52.7876,52.7876,52.7781,52.7781,400.0
2019-07-17 13:00:00,55.4,55.44,55.4,55.4,2800.0,52.7781,52.8162,52.7781,52.7781,2800.0
2019-07-17 13:05:00,55.38,55.41,55.36,55.38,2800.0,52.7591,52.7876,52.74,52.7591,2800.0
2019-07-17 13:10:00,55.39,55.39,55.39,55.39,1000.0,52.7686,52.7686,52.7686,52.7686,1000.0
2019-07-17 13:15:00,55.37,55.37,55.35,55.36,2112.0,52.7495,52.7495,52.7305,52.74,2112.0
2019-07-17 13:20:00,55.36,55.36,55.36,55.36,0.0,52.74,52.74,52.74,52.74,0.0
2019-07-17 13:25:00,55.35,55.4,55.34,55.39,900.0,52.7305,52.7781,52.7209,52.7686,900.0
2019-07-17 13:30:00,55.39,55.39,55.39,55.39,300.0,52.7686,52.7686,52.7686,52.7686,300.0
2019-07-17 13:35:00,55.39,55.39,55.39,55.39,0.0,52.7686,52.7686,52.7686,52.7686,0.0
2019-07-17 13:40:00,55.44,55.5,55.43,55.46,4394.0,52.8162,52.8734,52.8067,52.8353,4394.0
2019-07-17 13:45:00,55.44,55.44,55.44,55.44,200.0,52.8162,52.8162,52.8162,52.8162,200.0
2019-07-17 13:50:00,55.44,55.44,55.44,55.44,0.0,52.8162,52.8162,52.8162,52.8162,0.0
2019-07-17 13:55:00,55.44,55.44,55.44,55.44,0.0,52.8162,52.8162,52.8162,52.8162,0.0
2019-07-17 14:00:00,55.44,55.44,55.35,55.35,1400.0,52.8162,52.8162,52.7305,52.7305,1400.0
2019-07-17 14:05:00,55.35,55.35,55.35,55.35,0.0,52.7305,52.7305,52.7305,52.7305,0.0
2019-07-17 14:10:00,55.31,55.32,55.31,55.32,766.0,52.6924,52.7019,52.6924,52.7019,766.0
2019-07-17 14:15:00,55.21,55.24,55.21,55.24,3096.0,52.5971,52.6257,52.5971,52.6257,3096.0
2019-07-17 14:20:00,55.24,55.24,55.24,55.24,0.0,52.6257,52.6257,52.6257,52.6257,0.0
2019-07-17 14:25:00,55.3,55.32,55.29,55.3,3150.0,52.6828,52.7019,52.6733,52.6828,3150.0
2019-07-17 14:30:00,55.31,55.32,55.3,55.31,1500.0,52.6924,52.7019,52.6828,52.6924,1500.0
2019-07-17 14:35:00,55.35,55.35,55.35,55.35,400.0,52.7305,52.7305,52.7305,52.7305,400.0
2019-07-17 14:40:00,55.37,55.37,55.31,55.31,2000.0,52.7495,52.7495,52.6924,52.6924,2000.0
2019-07-17 14:45:00,55.3,55.33,55.3,55.33,1200.0,52.6828,52.7114,52.6828,52.7114,1200.0
2019-07-17 14:50:00,55.35,55.35,55.29,55.29,1488.0,52.7305,52.7305,52.6733,52.6733,1488.0
2019-07-17 14:55:00,55.27,55.29,55.26,55.26,5860.0,52.6543,52.6733,52.6447,52.6447,5860.0
2019-07-17 15:00:00,55.27,55.27,55.17,55.17,5200.0,52.6543,52.6543,52.559,52.559,5200.0
2019-07-17 15:05:00,55.15,55.31,55.15,55.31,2698.0,52.5399,52.6924,52.5399,52.6924,2698.0
2019-07-17 15:10:00,55.28,55.31,55.28,55.3,1900.0,52.6638,52.6924,52.6638,52.6828,1900.0
2019-07-17 15:15:00,55.3,55.3,55.3,55.3,0.0,52.6828,52.6828,52.6828,52.6828,0.0
2019-07-17 15:20:00,55.23,55.23,55.2,55.2,600.0,52.6161,52.6161,52.5876,52.5876,600.0
2019-07-17 15:25:00,55.21,55.21,55.1,55.12,4560.0,52.5971,52.5971,52.4923,52.5114,4560.0
2019-07-17 15:30:00,55.18,55.26,55.17,55.26,8400.0,52.5685,52.6447,52.559,52.6447,8400.0
2019-07-17 15:35:00,55.25,55.25,55.2,55.2,1000.0,52.6352,52.6352,52.5876,52.5876,1000.0
2019-07-17 15:40:00,55.17,55.17,55.13,55.14,1714.0,52.559,52.559,52.5209,52.5304,1714.0
2019-07-17 15:45:00,55.17,55.18,55.1,55.17,13460.0,52.559,52.5685,52.4923,52.559,13460.0
2019-07-17 15:50:00,55.19,55.22,55.13,55.13,21850.0,52.578,52.6066,52.5209,52.5209,21850.0
2019-07-17 15:55:00,55.12,55.17,54.98,54.99,64694.0,52.5114,52.559,52.378,52.3875,64694.0
2019-07-18 09:30:00,54.57,54.63,54.45,54.62,68060.0,51.9874,52.0445,51.8731,52.035,68060.0
2019-07-18 09:35:00,54.65,54.74,54.55,54.57,18988.0,52.0636,52.1493,51.9683,51.9874,18988.0
2019-07-18 09:40:00,54.52,54.65,54.47,54.65,18384.0,51.9398,52.0636,51.8921,52.0636,18384.0
2019-07-18 09:45:00,54.6,54.7,54.57,54.68,14060.0,52.016,52.1112,51.9874,52.0922,14060.0
2019-07-18 09:50:00,54.66,54.88,54.63,54.85,10772.0,52.0731,52.2827,52.0445,52.2541,10772.0
2019-07-18 09:55:00,54.87,54.93,54.82,54.9,11590.0,52.2732,52.3303,52.2256,52.3018,11590.0
2019-07-18 10:00:00,54.9,54.92,54.76,54.78,12848.0,52.3018,52.3208,52.1684,52.1874,12848.0
2019-07-18 10:05:00,54.8,54.92,54.76,54.77,14790.0,52.2065,52.3208,52.1684,52.1779,14790.0
2019-07-18 10:10:00,54.78,54.82,54.77,54.82,2170.0,52.1874,52.2256,52.1779,52.2256,2170.0
2019-07-18 10:15:00,54.81,54.82,54.76,54.79,5714.0,52.216,52.2256,52.1684,52.197,5714.0
2019-07-18 10:20:00,54.8,54.9,54.8,54.86,7110.0,52.2065,52.3018,52.2065,52.2637,7110.0
2019-07-18 10:25:00,54.79,54.84,54.79,54.83,6120.0,52.197,52.2446,52.197,52.2351,6120.0
2019-07-18 10:30:00,54.83,54.88,54.83,54.83,1000.0,52.2351,52.2827,52.2351,52.2351,1000.0
2019-07-18 10:35:00,54.81,54.82,54.77,54.77,3558.0,52.216,52.2256,52.1779,52.1779,3558.0
2019-07-18 10:40:00,54.79,54.82,54.78,54.82,5680.0,52.197,52.2256,52.1874,52.2256,5680.0
2019-07-18 10:45:00,54.81,54.85,54.81,54.82,2300.0,52.216,52.2541,52.216,52.2256,2300.0
2019-07-18 10:50:00,54.79,54.81,54.67,54.67,8538.0,52.197,52.216,52.0827,52.0827,8538.0
2019-07-18 10:55:00,54.62,54.67,54.61,54.66,7050.0,52.035,52.0827,52.0255,52.0731,7050.0
2019-07-18 11:00:00,54.7,54.71,54.63,54.63,9942.0,52.1112,52.1208,52.0445,52.0445,9942.0
2019-07-18 11:05:00,54.65,54.65,54.6,54.63,1600.0,52.0636,52.0636,52.016,52.0445,1600.0
2019-07-18 11:10:00,54.6,54.62,54.58,54.6,8400.0,52.016,52.035,51.9969,52.016,8400.0
2019-07-18 11:15:00,54.58,54.63,54.56,54.59,4950.0,51.9969,52.0445,51.9779,52.0064,4950.0
2019-07-18 11:20:00,54.58,54.58,54.28,54.29,39210.0,51.9969,51.9969,51.7111,51.7206,39210.0
2019-07-18 11:25:00,54.35,54.4,54.32,54.33,17426.0,51.7778,51.8254,51.7492,51.7587,17426.0
2019-07-18 11:30:00,54.34,54.34,54.18,54.27,32334.0,51.7683,51.7683,51.6158,51.7016,32334.0
2019-07-18 11:35:00,54.25,54.25,54.14,54.19,31602.0,51.6825,51.6825,51.5777,51.6254,31602.0
2019-07-18 11:40:00,54.18,54.2,54.11,54.15,33388.0,51.6158,51.6349,51.5492,51.5873,33388.0
2019-07-18 11:45:00,54.13,54.22,54.07,54.08,24646.0,51.5682,51.6539,51.511,51.5206,24646.0
2019-07-18 11:50:00,54.11,54.18,54.1,54.18,9936.0,51.5492,51.6158,51.5396,51.6158,9936.0
2019-07-18 11:55:00,54.16,54.19,54.15,54.19,4252.0,51.5968,51.6254,51.5873,51.6254,4252.0
2019-07-18 12:00:00,54.14,54.3,54.14,54.3,6142.0,51.5777,51.7302,51.5777,51.7302,6142.0
2019-07-18 12:05:00,54.3,54.36,54.28,54.34,12934.0,51.7302,51.7873,51.7111,51.7683,12934.0
2019-07-18 12:10:00,54.38,54.4,54.34,54.35,17318.0,51.8064,51.8254,51.7683,51.7778,17318.0
2019-07-18 12:15:00,54.33,54.38,54.33,54.38,6122.0,51.7587,51.8064,51.7587,51.8064,6122.0
2019-07-18 12:20:00,54.38,54.42,54.35,54.42,7988.0,51.8064,51.8445,51.7778,51.8445,7988.0
2019-07-18 12:25:00,54.41,54.42,54.38,54.38,10380.0,51.835,51.8445,51.8064,51.8064,10380.0
2019-07-18 12:30:00,54.42,54.44,54.38,54.38,11400.0,51.8445,51.8635,51.8064,51.8064,11400.0
2019-07-18 12:35:00,54.36,54.44,54.35,54.44,10000.0,51.7873,51.8635,51.7778,51.8635,10000.0
2019-07-18 12:40:00,54.44,54.47,54.44,54.47,2800.0,51.8635,51.8921,51.8635,51.8921,2800.0
2019-07-18 12:45:00,54.44,54.5,54.4,54.42,4000.0,51.8635,51.9207,51.8254,51.8445,4000.0
2019-07-18 12:50:00,54.45,54.45,54.4,54.4,600.0,51.8731,51.8731,51.8254,51.8254,600.0
2019-07-18 12:55:00,54.37,54.37,54.34,54.37,1414.0,51.7969,51.7969,51.7683,51.7969,1414.0
2019-07-18 13:00:00,54.38,54.47,54.37,54.47,1200.0,51.8064,51.8921,51.7969,51.8921,1200.0
2019-07-18 13:05:00,54.47,54.47,54.47,54.47,0.0,51.8921,51.8921,51.8921,51.8921,0.0
2019-07-18 13:10:00,54.5,54.53,54.5,54.53,1600.0,51.9207,51.9493,51.9207,51.9493,1600.0
2019-07-18 13:15:00,54.55,54.58,54.53,54.53,5656.0,51.9683,51.9969,51.9493,51.9493,5656.0
2019-07-18 13:20:00,54.49,54.49,54.49,54.49,3568.0,51.9112,51.9112,51.9112,51.9112,3568.0
2019-07-18 13:25:00,54.47,54.47,54.45,54.45,400.0,51.8921,51.8921,51.8731,51.8731,400.0
2019-07-18 13:30:00,54.51,54.51,54.46,54.46,2760.0,51.9302,51.9302,51.8826,51.8826,2760.0
2019-07-18 13:35:00,54.46,54.51,54.45,54.5,6656.0,51.8826,51.9302,51.8731,51.9207,6656.0
2019-07-18 13:40:00,54.5,54.5,54.49,54.49,800.0,51.9207,51.9207,51.9112,51.9112,800.0
2019-07-18 13:45:00,54.47,54.48,54.47,54.48,2704.0,51.8921,51.9016,51.8921,51.9016,2704.0
2019-07-18 13:50:00,54.38,54.38,54.34,54.34,2400.0,51.8064,51.8064,51.7683,51.7683,2400.0
2019-07-18 13:55:00,54.4,54.42,54.4,54.42,3800.0,51.8254,51.8445,51.8254,51.8445,3800.0
2019-07-18 14:00:00,54.48,54.52,54.48,54.52,1300.0,51.9016,51.9398,51.9016,51.9398,1300.0
2019-07-18 14:05:00,54.51,54.58,54.51,54.56,16402.0,51.9302,51.9969,51.9302,51.9779,16402.0
2019-07-18 14:10:00,54.6,54.65,54.6,54.63,7600.0,52.016,52.0636,52.016,52.0445,7600.0
2019-07-18 14:15:00,54.6,54.73,54.59,54.71,12414.0,52.016,52.1398,52.0064,52.1208,12414.0
2019-07-18 14:20:00,54.72,54.9,54.71,54.88,38106.0,52.1303,52.3018,52.1208,52.2827,38106.0
2019-07-18 14:25:00,54.85,54.99,54.82,54.96,21964.0,52.2541,52.3875,52.2256,52.3589,21964.0
2019-07-18 14:30:00,54.93,54.96,54.9,54.96,6256.0,52.3303,52.3589,52.3018,52.3589,6256.0
2019-07-18 14:35:00,54.99,55.0,54.97,54.98,2734.0,52.3875,52.397,52.3685,52.378,2734.0
2019-07-18 14:40:00,54.98,55.01,54.94,54.99,11648.0,52.378,52.4066,52.3399,52.3875,11648.0
2019-07-18 14:45:00,55.01,55.07,55.0,55.02,6700.0,52.4066,52.4637,52.397,52.4161,6700.0
2019-07-18 14:50:00,54.99,54.99,54.98,54.99,2200.0,52.3875,52.3875,52.378,52.3875,2200.0
2019-07-18 14:55:00,54.99,55.1,54.97,55.08,8358.0,52.3875,52.4923,52.3685,52.4732,8358.0
2019-07-18 15:00:00,55.1,55.25,55.07,55.21,17480.0,52.4923,52.6352,52.4637,52.5971,17480.0
2019-07-18 15:05:00,55.21,55.21,55.1,55.15,7730.0,52.5971,52.5971,52.4923,52.5399,7730.0
2019-07-18 15:10:00,55.14,55.14,55.02,55.12,15852.0,52.5304,52.5304,52.4161,52.5114,15852.0
2019-07-18 15:15:00,55.13,55.13,55.0,55.0,4342.0,52.5209,52.5209,52.397,52.397,4342.0
2019-07-18 15:20:00,54.93,54.94,54.93,54.93,400.0,52.3303,52.3399,52.3303,52.3303,400.0
2019-07-18 15:25:00,54.86,54.86,54.73,54.83,5856.0,52.2637,52.2637,52.1398,52.2351,5856.0
2019-07-18 15:30:00,54.86,54.91,54.86,54.89,2240.0,52.2637,52.3113,52.2637,52.2922,2240.0
2019-07-18 15:35:00,54.91,54.94,54.9,54.94,4614.0,52.3113,52.3399,52.3018,52.3399,4614.0
2019-07-18 15:40:00,54.97,54.98,54.92,54.92,4600.0,52.3685,52.378,52.3208,52.3208,4600.0
2019-07-18 15:45:00,54.83,54.84,54.81,54.81,2060.0,52.2351,52.2446,52.216,52.216,2060.0
2019-07-18 15:50:00,54.8,54.83,54.76,54.8,8650.0,52.2065,52.2351,52.1684,52.2065,8650.0
2019-07-18 15:55:00,54.82,54.97,54.82,54.95,51336.0,52.2256,52.3685,52.2256,52.3494,51336.0
2019-07-19 09:30:00,55.68,55.74,55.46,55.46,47428.0,53.0449,53.102,52.8353,52.8353,47428.0
2019-07-19 09:35:00,55.46,55.56,55.43,55.56,19204.0,52.8353,52.9305,52.8067,52.9305,19204.0
2019-07-19 09:40:00,55.58,55.69,55.49,55.49,16188.0,52.9496,53.0544,52.8638,52.8638,16188.0
2019-07-19 09:45:00,55.49,55.49,55.39,55.4,23112.0,52.8638,52.8638,52.7686,52.7781,23112.0
2019-07-19 09:50:00,55.45,55.45,55.33,55.37,15374.0,52.8257,52.8257,52.7114,52.7495,15374.0
2019-07-19 09:55:00,55.37,55.49,55.34,55.49,10710.0,52.7495,52.8638,52.7209,52.8638,10710.0
2019-07-19 10:00:00,55.49,55.54,55.4,55.5,21652.0,52.8638,52.9115,52.7781,52.8734,21652.0
2019-07-19 10:05:00,55.52,55.52,55.35,55.35,3648.0,52.8924,52.8924,52.7305,52.7305,3648.0
2019-07-19 10:10:00,55.48,55.48,55.45,55.47,4430.0,52.8543,52.8543,52.8257,52.8448,4430.0
2019-07-19 10:15:00,55.5,55.66,55.5,55.63,8400.0,52.8734,53.0258,52.8734,52.9972,8400.0
2019-07-19 10:20:00,55.59,55.59,55.52,55.55,7438.0,52.9591,52.9591,52.8924,52.921,7438.0
2019-07-19 10:25:00,55.54,55.54,55.37,55.46,13672.0,52.9115,52.9115,52.7495,52.8353,13672.0
2019-07-19 10:30:00,55.47,55.52,55.37,55.37,4600.0,52.8448,52.8924,52.7495,52.7495,4600.0
2019-07-19 10:35:00,55.35,55.42,55.35,55.4,2600.0,52.7305,52.7972,52.7305,52.7781,2600.0
2019-07-19 10:40:00,55.37,55.42,55.37,55.37,2092.0,52.7495,52.7972,52.7495,52.7495,2092.0
2019-07-19 10:45:00,55.37,55.37,55.32,55.33,13296.0,52.7495,52.7495,52.7019,52.7114,13296.0
2019-07-19 10:50:00,55.28,55.31,55.2,55.22,23526.0,52.6638,52.6924,52.5876,52.6066,23526.0
2019-07-19 10:55:00,55.22,55.4,55.19,55.4,5654.0,52.6066,52.7781,52.578,52.7781,5654.0
2019-07-19 11:00:00,55.35,55.44,55.34,55.38,4800.0,52.7305,52.8162,52.7209,52.7591,4800.0
2019-07-19 11:05:00,55.36,55.48,55.36,55.47,6828.0,52.74,52.8543,52.74,52.8448,6828.0
2019-07-19 11:10:00,55.5,55.57,55.49,55.52,6350.0,52.8734,52.9401,52.8638,52.8924,6350.0
2019-07-19 11:15:00,55.48,55.5,55.48,55.49,1400.0,52.8543,52.8734,52.8543,52.8638,1400.0
2019-07-19 11:20:00,55.4,55.47,55.38,55.46,5660.0,52.7781,52.8448,52.7591,52.8353,5660.0
2019-07-19 11:25:00,55.4,55.4,55.35,55.38,7770.0,52.7781,52.7781,52.7305,52.7591,7770.0
2019-07-19 11:30:00,55.38,55.42,55.38,55.42,1800.0,52.7591,52.7972,52.7591,52.7972,1800.0
2019-07-19 11:35:00,55.38,55.39,55.23,55.23,22076.0,52.7591,52.7686,52.6161,52.6161,22076.0
2019-07-19 11:40:00,55.2,55.24,55.13,55.19,29780.0,52.5876,52.6257,52.5209,52.578,29780.0
2019-07-19 11:45:00,55.17,55.23,55.13,55.23,4400.0,52.559,52.6161,52.5209,52.6161,4400.0
2019-07-19 11:50:00,55.24,55.3,55.2,55.22,9622.0,52.6257,52.6828,52.5876,52.6066,9622.0
2019-07-19 11:55:00,55.23,55.31,55.23,55.31,3200.0,52.6161,52.6924,52.6161,52.6924,3200.0
2019-07-19 12:00:00,55.29,55.38,55.29,55.36,3200.0,52.6733,52.7591,52.6733,52.74,3200.0
2019-07-19 12:05:00,55.38,55.46,55.35,55.45,6572.0,52.7591,52.8353,52.7305,52.8257,6572.0
2019-07-19 12:10:00,55.49,55.5,55.44,55.48,20778.0,52.8638,52.8734,52.8162,52.8543,20778.0
2019-07-19 12:15:00,55.46,55.46,55.35,55.4,3000.0,52.8353,52.8353,52.7305,52.7781,3000.0
2019-07-19 12:20:00,55.39,55.4,55.34,55.37,2006.0,52.7686,52.7781,52.7209,52.7495,2006.0
2019-07-19 12:25:00,55.41,55.48,55.41,55.48,2208.0,52.7876,52.8543,52.7876,52.8543,2208.0
2019-07-19 12:30:00,55.47,55.52,55.47,55.52,3598.0,52.8448,52.8924,52.8448,52.8924,3598.0
2019-07-19 12:35:00,55.51,55.54,55.51,55.54,1000.0,52.8829,52.9115,52.8829,52.9115,1000.0
2019-07-19 12:40:00,55.52,55.56,55.51,55.51,1752.0,52.8924,52.9305,52.8829,52.8829,1752.0
2019-07-19 12:45:00,55.51,55.52,55.51,55.52,2200.0,52.8829,52.8924,52.8829,52.8924,2200.0
2019-07-19 12:50:00,55.58,55.63,55.57,55.62,3626.0,52.9496,52.9972,52.9401,52.9877,3626.0
2019-07-19 12:55:00,55.62,55.63,55.56,55.56,3400.0,52.9877,52.9972,52.9305,52.9305,3400.0
2019-07-19 13:00:00,55.56,55.56,55.5,55.52,4074.0,52.9305,52.9305,52.8734,52.8924,4074.0
2019-07-19 13:05:00,55.5,55.5,55.5,55.5,200.0,52.8734,52.8734,52.8734,52.8734,200.0
2019-07-19 13:10:00,55.49,55.49,55.48,55.48,400.0,52.8638,52.8638,52.8543,52.8543,400.0
2019-07-19 13:15:00,55.48,55.48,55.46,55.48,2200.0,52.8543,52.8543,52.8353,52.8543,2200.0
2019-07-19 13:20:00,55.47,55.47,55.46,55.46,400.0,52.8448,52.8448,52.8353,52.8353,400.0
2019-07-19 13:25:00,55.46,55.5,55.46,55.49,6700.0,52.8353,52.8734,52.8353,52.8638,6700.0
2019-07-19 13:30:00,55.48,55.48,55.45,55.47,600.0,52.8543,52.8543,52.8257,52.8448,600.0
2019-07-19 13:35:00,55.45,55.45,55.38,55.38,2980.0,52.8257,52.8257,52.7591,52.7591,2980.0
2019-07-19 13:40:00,55.38,55.42,55.38,55.42,1800.0,52.7591,52.7972,52.7591,52.7972,1800.0
2019-07-19 13:45:00,55.38,55.43,55.38,55.42,8500.0,52.7591,52.8067,52.7591,52.7972,8500.0
2019-07-19 13:50:00,55.49,55.49,55.45,55.46,10200.0,52.8638,52.8638,52.8257,52.8353,10200.0
2019-07-19 13:55:00,55.43,55.46,55.38,55.46,5800.0,52.8067,52.8353,52.7591,52.8353,5800.0
2019-07-19 14:00:00,55.48,55.56,55.48,55.49,18100.0,52.8543,52.9305,52.8543,52.8638,18100.0
2019-07-19 14:05:00,55.5,55.5,55.29,55.29,7284.0,52.8734,52.8734,52.6733,52.6733,7284.0
2019-07-19 14:10:00,55.29,55.36,55.2,55.27,16900.0,52.6733,52.74,52.5876,52.6543,16900.0
2019-07-19 14:15:00,55.3,55.3,55.18,55.24,10000.0,52.6828,52.6828,52.5685,52.6257,10000.0
2019-07-19 14:20:00,55.27,55.32,55.17,55.17,9784.0,52.6543,52.7019,52.559,52.559,9784.0
2019-07-19 14:25:00,55.21,55.23,55.1,55.12,18274.0,52.5971,52.6161,52.4923,52.5114,18274.0
2019-07-19 14:30:00,55.17,55.27,55.06,55.06,10080.0,52.559,52.6543,52.4542,52.4542,10080.0
2019-07-19 14:35:00,55.07,55.08,54.99,55.03,25470.0,52.4637,52.4732,52.3875,52.4256,25470.0
2019-07-19 14:40:00,55.1,55.16,55.1,55.11,6438.0,52.4923,52.5495,52.4923,52.5018,6438.0
2019-07-19 14:45:00,55.1,55.15,55.09,55.13,2002.0,52.4923,52.5399,52.4828,52.5209,2002.0
2019-07-19 14:50:00,55.19,55.21,55.15,55.17,8454.0,52.578,52.5971,52.5399,52.559,8454.0
2019-07-19 14:55:00,55.14,55.16,55.06,55.16,3928.0,52.5304,52.5495,52.4542,52.5495,3928.0
2019-07-19 15:00:00,55.03,55.1,54.96,54.96,14500.0,52.4256,52.4923,52.3589,52.3589,14500.0
2019-07-19 15:05:00,54.95,55.05,54.95,54.99,4800.0,52.3494,52.4447,52.3494,52.3875,4800.0
2019-07-19 15:10:00,55.02,55.02,54.94,54.98,11536.0,52.4161,52.4161,52.3399,52.378,11536.0
2019-07-19 15:15:00,55.03,55.04,54.93,54.97,5748.0,52.4256,52.4351,52.3303,52.3685,5748.0
2019-07-19 15:20:00,54.85,55.0,54.81,55.0,16180.0,52.2541,52.397,52.216,52.397,16180.0
2019-07-19 15:25:00,54.99,55.02,54.97,54.97,9900.0,52.3875,52.4161,52.3685,52.3685,9900.0
2019-07-19 15:30:00,54.99,55.06,54.99,55.06,1300.0,52.3875,52.4542,52.3875,52.4542,1300.0
2019-07-19 15:35:00,55.01,55.02,54.97,55.02,4500.0,52.4066,52.4161,52.3685,52.4161,4500.0
2019-07-19 15:40:00,55.02,55.1,54.99,55.1,6028.0,52.4161,52.4923,52.3875,52.4923,6028.0
2019-07-19 15:45:00,55.09,55.09,54.85,54.86,7070.0,52.4828,52.4828,52.2541,52.2637,7070.0
2019-07-19 15:50:00,54.88,54.95,54.85,54.95,9080.0,52.2827,52.3494,52.2541,52.3494,9080.0
2019-07-19 15:55:00,54.94,54.94,54.56,54.59,60922.0,52.3399,52.3399,51.9779,52.0064,60922.0
2019-07-22 09:30:00,54.79,54.85,54.6,54.63,35358.0,52.197,52.2541,52.016,52.0445,35358.0
2019-07-22 09:35:00,54.65,54.74,54.52,54.63,19834.0,52.0636,52.1493,51.9398,52.0445,19834.0
2019-07-22 09:40:00,54.63,54.73,54.58,54.7,12400.0,52.0445,52.1398,51.9969,52.1112,12400.0
2019-07-22 09:45:00,54.75,54.87,54.71,54.85,6800.0,52.1589,52.2732,52.1208,52.2541,6800.0
2019-07-22 09:50:00,54.85,54.97,54.81,54.97,4900.0,52.2541,52.3685,52.216,52.3685,4900.0
2019-07-22 09:55:00,54.99,55.01,54.88,54.97,19534.0,52.3875,52.4066,52.2827,52.3685,19534.0
2019-07-22 10:00:00,54.92,54.92,54.8,54.8,21324.0,52.3208,52.3208,52.2065,52.2065,21324.0
2019-07-22 10:05:00,54.81,54.81,54.7,54.7,6900.0,52.216,52.216,52.1112,52.1112,6900.0
2019-07-22 10:10:00,54.71,54.71,54.66,54.66,1600.0,52.1208,52.1208,52.0731,52.0731,1600.0
2019-07-22 10:15:00,54.66,54.66,54.56,54.56,2510.0,52.0731,52.0731,51.9779,51.9779,2510.0
2019-07-22 10:20:00,54.57,54.6,54.41,54.41,13128.0,51.9874,52.016,51.835,51.835,13128.0
2019-07-22 10:25:00,54.41,54.55,54.4,54.55,6500.0,51.835,51.9683,51.8254,51.9683,6500.0
2019-07-22 10:30:00,54.56,54.58,54.35,54.37,23062.0,51.9779,51.9969,51.7778,51.7969,23062.0
2019-07-22 10:35:00,54.35,54.65,54.35,54.63,23634.0,51.7778,52.0636,51.7778,52.0445,23634.0
2019-07-22 10:40:00,54.66,54.66,54.35,54.37,24582.0,52.0731,52.0731,51.7778,51.7969,24582.0
2019-07-22 10:45:00,54.33,54.39,54.24,54.31,23040.0,51.7587,51.8159,51.673,51.7397,23040.0
2019-07-22 10:50:00,54.32,54.32,54.2,54.22,12840.0,51.7492,51.7492,51.6349,51.6539,12840.0
2019-07-22 10:55:00,54.23,54.37,54.22,54.37,11916.0,51.6635,51.7969,51.6539,51.7969,11916.0
2019-07-22 11:00:00,54.41,54.42,54.35,54.37,4402.0,51.835,51.8445,51.7778,51.7969,4402.0
2019-07-22 11:05:00,54.39,54.49,54.39,54.41,6636.0,51.8159,51.9112,51.8159,51.835,6636.0
2019-07-22 11:10:00,54.37,54.4,54.33,54.4,4994.0,51.7969,51.8254,51.7587,51.8254,4994.0
2019-07-22 11:15:00,54.34,54.41,54.34,54.41,2200.0,51.7683,51.835,51.7683,51.835,2200.0
2019-07-22 11:20:00,54.33,54.37,54.33,54.33,2876.0,51.7587,51.7969,51.7587,51.7587,2876.0
2019-07-22 11:25:00,54.34,54.39,54.32,54.37,3400.0,51.7683,51.8159,51.7492,51.7969,3400.0
2019-07-22 11:30:00,54.42,54.42,54.34,54.4,3010.0,51.8445,51.8445,51.7683,51.8254,3010.0
2019-07-22 11:35:00,54.41,54.55,54.41,54.55,5700.0,51.835,51.9683,51.835,51.9683,5700.0
2019-07-22 11:40:00,54.54,54.54,54.49,54.49,1600.0,51.9588,51.9588,51.9112,51.9112,1600.0
2019-07-22 11:45:00,54.49,54.53,54.49,54.52,4502.0,51.9112,51.9493,51.9112,51.9398,4502.0
2019-07-22 11:50:00,54.54,54.54,54.52,54.52,724.0,51.9588,51.9588,51.9398,51.9398,724.0
2019-07-22 11:55:00,54.57,54.57,54.56,54.57,600.0,51.9874,51.9874,51.9779,51.9874,600.0
2019-07-22 12:00:00,54.57,54.57,54.42,54.48,5500.0,51.9874,51.9874,51.8445,51.9016,5500.0
2019-07-22 12:05:00,54.47,54.52,54.43,54.44,4000.0,51.8921,51.9398,51.854,51.8635,4000.0
2019-07-22 12:10:00,54.47,54.47,54.46,54.47,644.0,51.8921,51.8921,51.8826,51.8921,644.0
2019-07-22 12:15:00,54.5,54.56,54.5,54.56,5580.0,51.9207,51.9779,51.9207,51.9779,5580.0
2019-07-22 12:20:00,54.55,54.55,54.55,54.55,200.0,51.9683,51.9683,51.9683,51.9683,200.0
2019-07-22 12:25:00,54.6,54.6,54.57,54.58,2500.0,52.016,52.016,51.9874,51.9969,2500.0
2019-07-22 12:30:00,54.57,54.57,54.54,54.54,1688.0,51.9874,51.9874,51.9588,51.9588,1688.0
2019-07-22 12:35:00,54.5,54.57,54.49,54.57,2400.0,51.9207,51.9874,51.9112,51.9874,2400.0
2019-07-22 12:40:00,54.52,54.6,54.52,54.6,6246.0,51.9398,52.016,51.9398,52.016,6246.0
2019-07-22 12:45:00,54.59,54.63,54.59,54.6,39756.0,52.0064,52.0445,52.0064,52.016,39756.0
2019-07-22 12:50:00,54.6,54.62,54.59,54.62,1700.0,52.016,52.035,52.0064,52.035,1700.0
2019-07-22 12:55:00,54.6,54.7,54.59,54.65,17648.0,52.016,52.1112,52.0064,52.0636,17648.0
2019-07-22 13:00:00,54.69,54.69,54.58,54.58,1600.0,52.1017,52.1017,51.9969,51.9969,1600.0
2019-07-22 13:05:00,54.6,54.6,54.6,54.6,200.0,52.016,52.016,52.016,52.016,200.0
2019-07-22 13:10:00,54.63,54.69,54.6,54.68,3400.0,52.0445,52.1017,52.016,52.0922,3400.0
2019-07-22 13:15:00,54.67,54.68,54.67,54.68,23684.0,52.0827,52.0922,52.0827,52.0922,23684.0
2019-07-22 13:20:00,54.67,54.67,54.65,54.65,2370.0,52.0827,52.0827,52.0636,52.0636,2370.0
2019-07-22 13:25:00,54.63,54.67,54.63,54.65,1500.0,52.0445,52.0827,52.0445,52.0636,1500.0
2019-07-22 13:30:00,54.64,54.65,54.64,54.65,1200.0,52.0541,52.0636,52.0541,52.0636,1200.0
2019-07-22 13:35:00,54.66,54.67,54.66,54.67,800.0,52.0731,52.0827,52.0731,52.0827,800.0
2019-07-22 13:40:00,54.66,54.7,54.66,54.7,400.0,52.0731,52.1112,52.0731,52.1112,400.0
2019-07-22 13:45:00,54.71,54.72,54.71,54.72,400.0,52.1208,52.1303,52.1208,52.1303,400.0
2019-07-22 13:50:00,54.66,54.69,54.66,54.69,400.0,52.0731,52.1017,52.0731,52.1017,400.0
2019-07-22 13:55:00,54.7,54.71,54.69,54.71,1400.0,52.1112,52.1208,52.1017,52.1208,1400.0
2019-07-22 14:00:00,54.73,54.73,54.69,54.71,1030.0,52.1398,52.1398,52.1017,52.1208,1030.0
2019-07-22 14:05:00,54.71,54.71,54.65,54.65,800.0,52.1208,52.1208,52.0636,52.0636,800.0
2019-07-22 14:10:00,54.62,54.66,54.62,54.66,1100.0,52.035,52.0731,52.035,52.0731,1100.0
2019-07-22 14:15:00,54.66,54.66,54.66,54.66,0.0,52.0731,52.0731,52.0731,52.0731,0.0
2019-07-22 14:20:00,54.6,54.63,54.6,54.63,500.0,52.016,52.0445,52.016,52.0445,500.0
2019-07-22 14:25:00,54.61,54.61,54.58,54.6,5662.0,52.0255,52.0255,51.9969,52.016,5662.0
2019-07-22 14:30:00,54.63,54.63,54.59,54.63,7620.0,52.0445,52.0445,52.0064,52.0445,7620.0
2019-07-22 14:35:00,54.6,54.61,54.58,54.58,3000.0,52.016,52.0255,51.9969,51.9969,3000.0
2019-07-22 14:40:00,54.58,54.58,54.57,54.57,400.0,51.9969,51.9969,51.9874,51.9874,400.0
2019-07-22 14:45:00,54.59,54.6,54.59,54.59,1000.0,52.0064,52.016,52.0064,52.0064,1000.0
2019-07-22 14:50:00,54.6,54.6,54.6,54.6,1000.0,52.016,52.016,52.016,52.016,1000.0
2019-07-22 14:55:00,54.64,54.67,54.64,54.67,400.0,52.0541,52.0827,52.0541,52.0827,400.0
2019-07-22 15:00:00,54.73,54.93,54.72,54.92,40646.0,52.1398,52.3303,52.1303,52.3208,40646.0
2019-07-22 15:05:00,54.91,54.91,54.82,54.82,2200.0,52.3113,52.3113,52.2256,52.2256,2200.0
2019-07-22 15:10:00,54.79,54.79,54.74,54.74,2600.0,52.197,52.197,52.1493,52.1493,2600.0
2019-07-22 15:15:00,54.77,54.82,54.77,54.77,8338.0,52.1779,52.2256,52.1779,52.1779,8338.0
2019-07-22 15:20:00,54.73,54.74,54.65,54.65,9400.0,52.1398,52.1493,52.0636,52.0636,9400.0
2019-07-22 15:25:00,54.71,54.71,54.71,54.71,958.0,52.1208,52.1208,52.1208,52.1208,958.0
2019-07-22 15:30:00,54.68,54.68,54.59,54.59,1000.0,52.0922,52.0922,52.0064,52.0064,1000.0
2019-07-22 15:35:00,54.6,54.63,54.58,54.58,1648.0,52.016,52.0445,51.9969,51.9969,1648.0
2019-07-22 15:40:00,54.56,54.63,54.56,54.63,7200.0,51.9779,52.0445,51.9779,52.0445,7200.0
2019-07-22 15:45:00,54.63,54.68,54.63,54.67,3400.0,52.0445,52.0922,52.0445,52.0827,3400.0
2019-07-22 15:50:00,54.64,54.67,54.58,54.65,18030.0,52.0541,52.0827,51.9969,52.0636,18030.0
2019-07-22 15:55:00,54.66,54.73,54.61,54.7,40840.0,52.0731,52.1398,52.0255,52.1112,40840.0
2019-07-23 09:30:00,55.39,55.47,55.31,55.31,35738.0,52.7686,52.8448,52.6924,52.6924,35738.0
2019-07-23 09:35:00,55.3,55.32,55.15,55.24,59762.0,52.6828,52.7019,52.5399,52.6257,59762.0
2019-07-23 09:40:00,55.22,55.38,55.2,55.38,52506.0,52.6066,52.7591,52.5876,52.7591,52506.0
2019-07-23 09:45:00,55.3,55.31,55.25,55.28,27778.0,52.6828,52.6924,52.6352,52.6638,27778.0
2019-07-23 09:50:00,55.31,55.32,55.17,55.22,13300.0,52.6924,52.7019,52.559,52.6066,13300.0
2019-07-23 09:55:00,55.22,55.22,55.13,55.15,9540.0,52.6066,52.6066,52.5209,52.5399,9540.0
2019-07-23 10:00:00,55.18,55.21,55.14,55.21,3996.0,52.5685,52.5971,52.5304,52.5971,3996.0
2019-07-23 10:05:00,55.2,55.22,55.18,55.19,3836.0,52.5876,52.6066,52.5685,52.578,3836.0
2019-07-23 10:10:00,55.1,55.11,55.04,55.06,9766.0,52.4923,52.5018,52.4351,52.4542,9766.0
2019-07-23 10:15:00,55.05,55.07,55.02,55.04,5300.0,52.4447,52.4637,52.4161,52.4351,5300.0
2019-07-23 10:20:00,55.05,55.1,55.01,55.07,26300.0,52.4447,52.4923,52.4066,52.4637,26300.0
2019-07-23 10:25:00,55.12,55.12,55.08,55.08,400.0,52.5114,52.5114,52.4732,52.4732,400.0
2019-07-23 10:30:00,55.08,55.22,55.08,55.22,6700.0,52.4732,52.6066,52.4732,52.6066,6700.0
2019-07-23 10:35:00,55.32,55.32,55.23,55.23,8070.0,52.7019,52.7019,52.6161,52.6161,8070.0
2019-07-23 10:40:00,55.27,55.31,55.27,55.27,17336.0,52.6543,52.6924,52.6543,52.6543,17336.0
2019-07-23 10:45:00,55.24,55.25,55.17,55.17,21200.0,52.6257,52.6352,52.559,52.559,21200.0
2019-07-23 10:50:00,55.17,55.19,55.16,55.17,3400.0,52.559,52.578,52.5495,52.559,3400.0
2019-07-23 10:55:00,55.21,55.32,55.2,55.25,5904.0,52.5971,52.7019,52.5876,52.6352,5904.0
2019-07-23 11:00:00,55.24,55.24,55.13,55.13,7764.0,52.6257,52.6257,52.5209,52.5209,7764.0
2019-07-23 11:05:00,55.12,55.18,55.1,55.16,2300.0,52.5114,52.5685,52.4923,52.5495,2300.0
2019-07-23 11:10:00,55.21,55.21,55.21,55.21,1500.0,52.5971,52.5971,52.5971,52.5971,1500.0
2019-07-23 11:15:00,55.24,55.26,55.24,55.26,2600.0,52.6257,52.6447,52.6257,52.6447,2600.0
2019-07-23 11:20:00,55.26,55.26,55.23,55.25,1000.0,52.6447,52.6447,52.6161,52.6352,1000.0
2019-07-23 11:25:00,55.24,55.24,55.16,55.16,604.0,52.6257,52.6257,52.5495,52.5495,604.0
2019-07-23 11:30:00,55.09,55.12,55.02,55.02,1200.0,52.4828,52.5114,52.4161,52.4161,1200.0
2019-07-23 11:35:00,55.0,55.11,54.99,55.1,13800.0,52.397,52.5018,52.3875,52.4923,13800.0
2019-07-23 11:40:00,55.1,55.1,55.05,55.06,3318.0,52.4923,52.4923,52.4447,52.4542,3318.0
2019-07-23 11:45:00,55.04,55.04,54.98,54.98,1800.0,52.4351,52.4351,52.378,52.378,1800.0
2019-07-23 11:50:00,54.98,54.98,54.98,54.98,200.0,52.378,52.378,52.378,52.378,200.0
2019-07-23 11:55:00,55.02,55.02,54.91,54.98,8890.0,52.4161,52.4161,52.3113,52.378,8890.0
2019-07-23 12:00:00,54.96,54.98,54.91,54.92,10000.0,52.3589,52.378,52.3113,52.3208,10000.0
2019-07-23 12:05:00,54.91,54.96,54.91,54.96,2800.0,52.3113,52.3589,52.3113,52.3589,2800.0
2019-07-23 12:10:00,54.96,54.98,54.96,54.97,2670.0,52.3589,52.378,52.3589,52.3685,2670.0
2019-07-23 12:15:00,54.98,54.98,54.95,54.98,10844.0,52.378,52.378,52.3494,52.378,10844.0
2019-07-23 12:20:00,54.98,55.03,54.98,55.0,10862.0,52.378,52.4256,52.378,52.397,10862.0
2019-07-23 12:25:00,54.99,54.99,54.91,54.92,5400.0,52.3875,52.3875,52.3113,52.3208,5400.0
2019-07-23 12:30:00,54.93,55.01,54.92,55.01,2340.0,52.3303,52.4066,52.3208,52.4066,2340.0
2019-07-23 12:35:00,55.01,55.07,55.01,55.04,12412.0,52.4066,52.4637,52.4066,52.4351,12412.0
2019-07-23 12:40:00,55.02,55.05,55.02,55.05,3100.0,52.4161,52.4447,52.4161,52.4447,3100.0
2019-07-23 12:45:00,55.05,55.05,55.05,55.05,0.0,52.4447,52.4447,52.4447,52.4447,0.0
2019-07-23 12:50:00,55.08,55.08,55.08,55.08,200.0,52.4732,52.4732,52.4732,52.4732,200.0
2019-07-23 12:55:00,55.08,55.1,55.08,55.1,878.0,52.4732,52.4923,52.4732,52.4923,878.0
2019-07-23 13:00:00,55.05,55.05,55.02,55.04,2566.0,52.4447,52.4447,52.4161,52.4351,2566.0
2019-07-23 13:05:00,55.06,55.1,55.04,55.07,5084.0,52.4542,52.4923,52.4351,52.4637,5084.0
2019-07-23 13:10:00,55.06,55.06,55.05,55.05,854.0,52.4542,52.4542,52.4447,52.4447,854.0
2019-07-23 13:15:00,55.1,55.12,55.1,55.11,6600.0,52.4923,52.5114,52.4923,52.5018,6600.0
2019-07-23 13:20:00,55.11,55.13,55.1,55.13,2100.0,52.5018,52.5209,52.4923,52.5209,2100.0
2019-07-23 13:25:00,55.11,55.12,55.1,55.1,1600.0,52.5018,52.5114,52.4923,52.4923,1600.0
2019-07-23 13:30:00,55.17,55.18,55.17,55.18,600.0,52.559,52.5685,52.559,52.5685,600.0
2019-07-23 13:35:00,55.17,55.17,55.14,55.17,1168.0,52.559,52.559,52.5304,52.559,1168.0
2019-07-23 13:40:00,55.17,55.68,55.17,55.6,78116.0,52.559,53.0449,52.559,52.9686,78116.0
2019-07-23 13:45:00,55.57,55.63,55.55,55.57,10740.0,52.9401,52.9972,52.921,52.9401,10740.0
2019-07-23 13:50:00,55.56,55.56,55.54,55.55,3700.0,52.9305,52.9305,52.9115,52.921,3700.0
2019-07-23 13:55:00,55.57,55.76,55.57,55.7,31040.0,52.9401,53.1211,52.9401,53.0639,31040.0
2019-07-23 14:00:00,55.75,55.75,55.6,55.64,14106.0,53.1115,53.1115,52.9686,53.0067,14106.0
2019-07-23 14:05:00,55.63,55.63,55.58,55.61,19002.0,52.9972,52.9972,52.9496,52.9782,19002.0
2019-07-23 14:10:00,55.57,55.63,55.55,55.6,13396.0,52.9401,52.9972,52.921,52.9686,13396.0
2019-07-23 14:15:00,55.62,55.65,55.6,55.65,11166.0,52.9877,53.0163,52.9686,53.0163,11166.0
2019-07-23 14:20:00,55.65,55.65,55.63,55.63,400.0,53.0163,53.0163,52.9972,52.9972,400.0
2019-07-23 14:25:00,55.6,55.64,55.6,55.6,2796.0,52.9686,53.0067,52.9686,52.9686,2796.0
2019-07-23 14:30:00,55.64,55.64,55.6,55.6,1800.0,53.0067,53.0067,52.9686,52.9686,1800.0
2019-07-23 14:35:00,55.62,55.65,55.61,55.61,4668.0,52.9877,53.0163,52.9782,52.9782,4668.0
2019-07-23 14:40:00,55.62,55.7,55.62,55.7,400.0,52.9877,53.0639,52.9877,53.0639,400.0
2019-07-23 14:45:00,55.71,55.74,55.69,55.73,2646.0,53.0734,53.102,53.0544,53.0925,2646.0
2019-07-23 14:50:00,55.73,55.84,55.72,55.8,8136.0,53.0925,53.1973,53.083,53.1592,8136.0
2019-07-23 14:55:00,55.84,55.84,55.8,55.83,5268.0,53.1973,53.1973,53.1592,53.1878,5268.0
2019-07-23 15:00:00,55.81,55.82,55.73,55.74,7404.0,53.1687,53.1782,53.0925,53.102,7404.0
2019-07-23 15:05:00,55.74,55.77,55.71,55.74,3660.0,53.102,53.1306,53.0734,53.102,3660.0
2019-07-23 15:10:00,55.77,55.77,55.76,55.77,3928.0,53.1306,53.1306,53.1211,53.1306,3928.0
2019-07-23 15:15:00,55.74,55.74,55.7,55.72,6854.0,53.102,53.102,53.0639,53.083,6854.0
2019-07-23 15:20:00,55.75,55.79,55.75,55.78,3818.0,53.1115,53.1496,53.1115,53.1401,3818.0
2019-07-23 15:25:00,55.81,55.81,55.78,55.78,1200.0,53.1687,53.1687,53.1401,53.1401,1200.0
2019-07-23 15:30:00,55.79,55.88,55.78,55.88,11088.0,53.1496,53.2354,53.1401,53.2354,11088.0
2019-07-23 15:35:00,55.85,55.87,55.83,55.85,5616.0,53.2068,53.2259,53.1878,53.2068,5616.0
2019-07-23 15:40:00,55.87,55.88,55.79,55.8,8046.0,53.2259,53.2354,53.1496,53.1592,8046.0
2019-07-23 15:45:00,55.77,55.79,55.74,55.74,11518.0,53.1306,53.1496,53.102,53.102,11518.0
2019-07-23 15:50:00,55.77,55.77,55.68,55.73,16310.0,53.1306,53.1306,53.0449,53.0925,16310.0
2019-07-23 15:55:00,55.76,55.76,55.64,55.74,17646.0,53.1211,53.1211,53.0067,53.102,17646.0
2019-07-24 09:30:00,55.02,55.1,54.8,55.01,66482.0,52.4161,52.4923,52.2065,52.4066,66482.0
2019-07-24 09:35:00,55.0,55.01,54.91,54.95,16948.0,52.397,52.4066,52.3113,52.3494,16948.0
2019-07-24 09:40:00,54.94,54.97,54.88,54.93,15182.0,52.3399,52.3685,52.2827,52.3303,15182.0
2019-07-24 09:45:00,54.95,55.05,54.91,55.03,12596.0,52.3494,52.4447,52.3113,52.4256,12596.0
2019-07-24 09:50:00,55.08,55.39,55.08,55.24,47092.0,52.4732,52.7686,52.4732,52.6257,47092.0
2019-07-24 09:55:00,55.23,55.27,55.22,55.24,9032.0,52.6161,52.6543,52.6066,52.6257,9032.0
2019-07-24 10:00:00,55.27,55.27,55.18,55.2,9220.0,52.6543,52.6543,52.5685,52.5876,9220.0
2019-07-24 10:05:00,55.24,55.26,55.19,55.24,8360.0,52.6257,52.6447,52.578,52.6257,8360.0
2019-07-24 10:10:00,55.32,55.32,55.25,55.3,11574.0,52.7019,52.7019,52.6352,52.6828,11574.0
2019-07-24 10:15:00,55.34,55.37,55.23,55.32,16700.0,52.7209,52.7495,52.6161,52.7019,16700.0
2019-07-24 10:20:00,55.3,55.3,55.21,55.21,8110.0,52.6828,52.6828,52.5971,52.5971,8110.0
2019-07-24 10:25:00,55.19,55.23,55.19,55.23,1200.0,52.578,52.6161,52.578,52.6161,1200.0
2019-07-24 10:30:00,55.25,55.32,55.25,55.31,2400.0,52.6352,52.7019,52.6352,52.6924,2400.0
2019-07-24 10:35:00,55.31,55.38,55.31,55.36,8880.0,52.6924,52.7591,52.6924,52.74,8880.0
2019-07-24 10:40:00,55.37,55.37,55.29,55.29,4044.0,52.7495,52.7495,52.6733,52.6733,4044.0
2019-07-24 10:45:00,55.25,55.27,55.19,55.2,2610.0,52.6352,52.6543,52.578,52.5876,2610.0
2019-07-24 10:50:00,55.15,55.18,54.94,54.98,32760.0,52.5399,52.5685,52.3399,52.378,32760.0
2019-07-24 10:55:00,55.03,55.06,55.0,55.02,40536.0,52.4256,52.4542,52.397,52.4161,40536.0
2019-07-24 11:00:00,55.02,55.02,54.83,54.95,11708.0,52.4161,52.4161,52.2351,52.3494,11708.0
2019-07-24 11:05:00,54.92,54.98,54.91,54.98,4260.0,52.3208,52.378,52.3113,52.378,4260.0
2019-07-24 11:10:00,54.98,55.02,54.96,54.97,12538.0,52.378,52.4161,52.3589,52.3685,12538.0
2019-07-24 11:15:00,55.01,55.04,55.01,55.04,2848.0,52.4066,52.4351,52.4066,52.4351,2848.0
2019-07-24 11:20:00,55.06,55.06,54.92,54.97,4700.0,52.4542,52.4542,52.3208,52.3685,4700.0
2019-07-24 11:25:00,54.96,54.98,54.94,54.98,5000.0,52.3589,52.378,52.3399,52.378,5000.0
2019-07-24 11:30:00,54.98,55.02,54.97,54.98,3314.0,52.378,52.4161,52.3685,52.378,3314.0
2019-07-24 11:35:00,54.99,55.05,54.99,55.02,20740.0,52.3875,52.4447,52.3875,52.4161,20740.0
2019-07-24 11:40:00,55.02,55.02,54.88,54.88,14288.0,52.4161,52.4161,52.2827,52.2827,14288.0
2019-07-24 11:45:00,54.96,54.96,54.93,54.94,4762.0,52.3589,52.3589,52.3303,52.3399,4762.0
2019-07-24 11:50:00,54.95,54.95,54.94,54.94,1400.0,52.3494,52.3494,52.3399,52.3399,1400.0
2019-07-24 11:55:00,54.92,54.92,54.88,54.88,6704.0,52.3208,52.3208,52.2827,52.2827,6704.0
2019-07-24 12:00:00,54.91,54.97,54.91,54.95,8600.0,52.3113,52.3685,52.3113,52.3494,8600.0
2019-07-24 12:05:00,54.96,54.96,54.91,54.95,47420.0,52.3589,52.3589,52.3113,52.3494,47420.0
2019-07-24 12:10:00,54.98,55.07,54.96,55.01,9106.0,52.378,52.4637,52.3589,52.4066,9106.0
2019-07-24 12:15:00,55.0,55.0,54.92,54.92,2982.0,52.397,52.397,52.3208,52.3208,2982.0
2019-07-24 12:20:00,54.93,55.01,54.91,55.0,4504.0,52.3303,52.4066,52.3113,52.397,4504.0
2019-07-24 12:25:00,55.0,55.04,54.98,54.98,9840.0,52.397,52.4351,52.378,52.378,9840.0
2019-07-24 12:30:00,54.98,55.07,54.97,55.02,19400.0,52.378,52.4637,52.3685,52.4161,19400.0
2019-07-24 12:35:00,55.03,55.04,54.98,55.01,17752.0,52.4256,52.4351,52.378,52.4066,17752.0
2019-07-24 12:40:00,55.02,55.05,55.0,55.05,6462.0,52.4161,52.4447,52.397,52.4447,6462.0
2019-07-24 12:45:00,55.06,55.08,55.05,55.05,10164.0,52.4542,52.4732,52.4447,52.4447,10164.0
2019-07-24 12:50:00,55.06,55.07,55.04,55.07,10290.0,52.4542,52.4637,52.4351,52.4637,10290.0
2019-07-24 12:55:00,55.07,55.12,55.06,55.06,8182.0,52.4637,52.5114,52.4542,52.4542,8182.0
2019-07-24 13:00:00,55.09,55.09,55.05,55.09,4690.0,52.4828,52.4828,52.4447,52.4828,4690.0
2019-07-24 13:05:00,55.1,55.1,55.04,55.09,14622.0,52.4923,52.4923,52.4351,52.4828,14622.0
2019-07-24 13:10:00,55.09,55.11,55.04,55.08,8926.0,52.4828,52.5018,52.4351,52.4732,8926.0
2019-07-24 13:15:00,55.07,55.07,55.03,55.04,9752.0,52.4637,52.4637,52.4256,52.4351,9752.0
2019-07-24 13:20:00,55.03,55.06,55.01,55.04,7434.0,52.4256,52.4542,52.4066,52.4351,7434.0
2019-07-24 13:25:00,55.04,55.06,55.04,55.06,2634.0,52.4351,52.4542,52.4351,52.4542,2634.0
2019-07-24 13:30:00,55.02,55.03,54.98,54.99,3394.0,52.4161,52.4256,52.378,52.3875,3394.0
2019-07-24 13:35:00,55.0,55.01,54.95,54.98,13594.0,52.397,52.4066,52.3494,52.378,13594.0
2019-07-24 13:40:00,54.97,54.97,54.95,54.95,5016.0,52.3685,52.3685,52.3494,52.3494,5016.0
2019-07-24 13:45:00,54.95,55.0,54.93,54.99,12158.0,52.3494,52.397,52.3303,52.3875,12158.0
2019-07-24 13:50:00,54.99,55.01,54.96,54.98,7566.0,52.3875,52.4066,52.3589,52.378,7566.0
2019-07-24 13:55:00,54.98,54.99,54.97,54.98,3800.0,52.378,52.3875,52.3685,52.378,3800.0
2019-07-24 14:00:00,54.99,55.06,54.98,55.06,10500.0,52.3875,52.4542,52.378,52.4542,10500.0
2019-07-24 14:05:00,55.07,55.07,54.95,54.97,8846.0,52.4637,52.4637,52.3494,52.3685,8846.0
2019-07-24 14:10:00,54.96,54.96,54.93,54.94,27232.0,52.3589,52.3589,52.3303,52.3399,27232.0
2019-07-24 14:15:00,54.96,55.03,54.96,55.02,11618.0,52.3589,52.4256,52.3589,52.4161,11618.0
2019-07-24 14:20:00,55.02,55.02,55.02,55.02,3014.0,52.4161,52.4161,52.4161,52.4161,3014.0
2019-07-24 14:25:00,55.02,55.05,55.02,55.04,8964.0,52.4161,52.4447,52.4161,52.4351,8964.0
2019-07-24 14:30:00,55.06,55.13,55.06,55.12,17810.0,52.4542,52.5209,52.4542,52.5114,17810.0
2019-07-24 14:35:00,55.1,55.11,55.08,55.09,13186.0,52.4923,52.5018,52.4732,52.4828,13186.0
2019-07-24 14:40:00,55.07,55.07,55.04,55.04,9000.0,52.4637,52.4637,52.4351,52.4351,9000.0
2019-07-24 14:45:00,55.05,55.07,55.05,55.07,7796.0,52.4447,52.4637,52.4447,52.4637,7796.0
2019-07-24 14:50:00,55.07,55.1,55.06,55.08,6454.0,52.4637,52.4923,52.4542,52.4732,6454.0
2019-07-24 14:55:00,55.08,55.13,55.04,55.13,47310.0,52.4732,52.5209,52.4351,52.5209,47310.0
2019-07-24 15:00:00,55.13,55.13,55.1,55.12,8250.0,52.5209,52.5209,52.4923,52.5114,8250.0
2019-07-24 15:05:00,55.1,55.1,55.05,55.05,7750.0,52.4923,52.4923,52.4447,52.4447,7750.0
2019-07-24 15:10:00,55.1,55.14,55.1,55.13,8722.0,52.4923,52.5304,52.4923,52.5209,8722.0
2019-07-24 15:15:00,55.13,55.15,55.07,55.08,28922.0,52.5209,52.5399,52.4637,52.4732,28922.0
2019-07-24 15:20:00,55.08,55.09,55.04,55.08,15904.0,52.4732,52.4828,52.4351,52.4732,15904.0
2019-07-24 15:25:00,55.07,55.16,55.07,55.15,17942.0,52.4637,52.5495,52.4637,52.5399,17942.0
2019-07-24 15:30:00,55.13,55.18,55.13,55.18,5258.0,52.5209,52.5685,52.5209,52.5685,5258.0
2019-07-24 15:35:00,55.19,55.21,55.13,55.18,12924.0,52.578,52.5971,52.5209,52.5685,12924.0
2019-07-24 15:40:00,55.19,55.23,55.14,55.16,7684.0,52.578,52.6161,52.5304,52.5495,7684.0
2019-07-24 15:45:00,55.18,55.18,55.13,55.17,9830.0,52.5685,52.5685,52.5209,52.559,9830.0
2019-07-24 15:50:00,55.16,55.25,55.16,55.24,20752.0,52.5495,52.6352,52.5495,52.6257,20752.0
2019-07-24 15:55:00,55.25,55.3,55.12,55.23,69052.0,52.6352,52.6828,52.5114,52.6161,69052.0
2019-07-25 09:30:00,55.21,55.21,54.73,54.8,82908.0,52.5971,52.5971,52.1398,52.2065,82908.0
2019-07-25 09:35:00,54.83,54.95,54.77,54.9,39482.0,52.2351,52.3494,52.1779,52.3018,39482.0
2019-07-25 09:40:00,54.84,54.95,54.69,54.69,27040.0,52.2446,52.3494,52.1017,52.1017,27040.0
2019-07-25 09:45:00,54.74,54.74,54.35,54.47,54596.0,52.1493,52.1493,51.7778,51.8921,54596.0
2019-07-25 09:50:00,54.43,54.49,54.32,54.41,37718.0,51.854,51.9112,51.7492,51.835,37718.0
2019-07-25 09:55:00,54.4,54.46,54.33,54.44,24596.0,51.8254,51.8826,51.7587,51.8635,24596.0
2019-07-25 10:00:00,54.44,54.55,54.35,54.54,32722.0,51.8635,51.9683,51.7778,51.9588,32722.0
2019-07-25 10:05:00,54.53,54.61,54.52,54.56,27690.0,51.9493,52.0255,51.9398,51.9779,27690.0
2019-07-25 10:10:00,54.6,54.68,54.6,54.62,10906.0,52.016,52.0922,52.016,52.035,10906.0
2019-07-25 10:15:00,54.58,54.79,54.58,54.7,13436.0,51.9969,52.197,51.9969,52.1112,13436.0
2019-07-25 10:20:00,54.75,54.75,54.62,54.63,7900.0,52.1589,52.1589,52.035,52.0445,7900.0
2019-07-25 10:25:00,54.56,54.76,54.52,54.73,13910.0,51.9779,52.1684,51.9398,52.1398,13910.0
2019-07-25 10:30:00,54.76,54.78,54.75,54.76,5500.0,52.1684,52.1874,52.1589,52.1684,5500.0
2019-07-25 10:35:00,54.76,54.88,54.76,54.84,6866.0,52.1684,52.2827,52.1684,52.2446,6866.0
2019-07-25 10:40:00,54.87,54.91,54.75,54.85,17584.0,52.2732,52.3113,52.1589,52.2541,17584.0
2019-07-25 10:45:00,54.88,54.91,54.81,54.84,12750.0,52.2827,52.3113,52.216,52.2446,12750.0
2019-07-25 10:50:00,54.85,54.91,54.75,54.85,31584.0,52.2541,52.3113,52.1589,52.2541,31584.0
2019-07-25 10:55:00,54.9,54.92,54.85,54.88,17502.0,52.3018,52.3208,52.2541,52.2827,17502.0
2019-07-25 11:00:00,54.78,54.91,54.78,54.88,6000.0,52.1874,52.3113,52.1874,52.2827,6000.0
2019-07-25 11:05:00,54.87,54.88,54.84,54.84,3200.0,52.2732,52.2827,52.2446,52.2446,3200.0
2019-07-25 11:10:00,54.92,54.92,54.82,54.82,3000.0,52.3208,52.3208,52.2256,52.2256,3000.0
2019-07-25 11:15:00,54.83,54.83,54.72,54.74,11008.0,52.2351,52.2351,52.1303,52.1493,11008.0
2019-07-25 11:20:00,54.69,54.74,54.67,54.74,5200.0,52.1017,52.1493,52.0827,52.1493,5200.0
2019-07-25 11:25:00,54.63,54.74,54.63,54.71,4148.0,52.0445,52.1493,52.0445,52.1208,4148.0
2019-07-25 11:30:00,54.68,54.68,54.6,54.61,1956.0,52.0922,52.0922,52.016,52.0255,1956.0
2019-07-25 11:35:00,54.59,54.6,54.55,54.58,6500.0,52.0064,52.016,51.9683,51.9969,6500.0
2019-07-25 11:40:00,54.63,54.68,54.55,54.57,8336.0,52.0445,52.0922,51.9683,51.9874,8336.0
2019-07-25 11:45:00,54.54,54.6,54.48,54.49,11538.0,51.9588,52.016,51.9016,51.9112,11538.0
2019-07-25 11:50:00,54.51,54.52,54.4,54.44,14200.0,51.9302,51.9398,51.8254,51.8635,14200.0
2019-07-25 11:55:00,54.41,54.52,54.41,54.49,4950.0,51.835,51.9398,51.835,51.9112,4950.0
2019-07-25 12:00:00,54.49,54.5,54.41,54.41,40930.0,51.9112,51.9207,51.835,51.835,40930.0
2019-07-25 12:05:00,54.43,54.51,54.4,54.42,10400.0,51.854,51.9302,51.8254,51.8445,10400.0
2019-07-25 12:10:00,54.41,54.43,54.4,54.43,3000.0,51.835,51.854,51.8254,51.854,3000.0
2019-07-25 12:15:00,54.41,54.53,54.4,54.53,17266.0,51.835,51.9493,51.8254,51.9493,17266.0
2019-07-25 12:20:00,54.52,54.52,54.45,54.45,2944.0,51.9398,51.9398,51.8731,51.8731,2944.0
2019-07-25 12:25:00,54.43,54.46,54.43,54.44,25712.0,51.854,51.8826,51.854,51.8635,25712.0
2019-07-25 12:30:00,54.41,54.41,54.35,54.38,11764.0,51.835,51.835,51.7778,51.8064,11764.0
2019-07-25 12:35:00,54.38,54.43,54.16,54.18,70264.0,51.8064,51.854,51.5968,51.6158,70264.0
2019-07-25 12:40:00,54.13,54.13,53.97,54.06,44380.0,51.5682,51.5682,51.4158,51.5015,44380.0
2019-07-25 12:45:00,54.04,54.23,54.03,54.17,20958.0,51.4825,51.6635,51.4729,51.6063,20958.0
2019-07-25 12:50:00,54.2,54.22,54.07,54.08,6164.0,51.6349,51.6539,51.511,51.5206,6164.0
2019-07-25 12:55:00,54.12,54.21,54.11,54.21,4800.0,51.5587,51.6444,51.5492,51.6444,4800.0
2019-07-25 13:00:00,54.15,54.15,54.02,54.02,9080.0,51.5873,51.5873,51.4634,51.4634,9080.0
2019-07-25 13:05:00,53.99,54.18,53.98,54.18,8042.0,51.4348,51.6158,51.4253,51.6158,8042.0
2019-07-25 13:10:00,54.2,54.21,54.12,54.13,19558.0,51.6349,51.6444,51.5587,51.5682,19558.0
2019-07-25 13:15:00,54.14,54.2,54.14,54.18,3568.0,51.5777,51.6349,51.5777,51.6158,3568.0
2019-07-25 13:20:00,54.16,54.17,54.1,54.11,9932.0,51.5968,51.6063,51.5396,51.5492,9932.0
2019-07-25 13:25:00,54.13,54.2,54.13,54.19,3900.0,51.5682,51.6349,51.5682,51.6254,3900.0
2019-07-25 13:30:00,54.24,54.34,54.24,54.31,18602.0,51.673,51.7683,51.673,51.7397,18602.0
2019-07-25 13:35:00,54.32,54.32,54.27,54.27,5756.0,51.7492,51.7492,51.7016,51.7016,5756.0
2019-07-25 13:40:00,54.34,54.43,54.34,54.43,10620.0,51.7683,51.854,51.7683,51.854,10620.0
2019-07-25 13:45:00,54.42,54.42,54.38,54.41,3400.0,51.8445,51.8445,51.8064,51.835,3400.0
2019-07-25 13:50:00,54.38,54.38,54.26,54.27,22800.0,51.8064,51.8064,51.6921,51.7016,22800.0
2019-07-25 13:55:00,54.28,54.35,54.25,54.25,7400.0,51.7111,51.7778,51.6825,51.6825,7400.0
2019-07-25 14:00:00,54.29,54.41,54.29,54.38,9420.0,51.7206,51.835,51.7206,51.8064,9420.0
2019-07-25 14:05:00,54.38,54.43,54.34,54.39,2000.0,51.8064,51.854,51.7683,51.8159,2000.0
2019-07-25 14:10:00,54.48,54.54,54.47,54.54,10980.0,51.9016,51.9588,51.8921,51.9588,10980.0
2019-07-25 14:15:00,54.5,54.53,54.43,54.47,19446.0,51.9207,51.9493,51.854,51.8921,19446.0
2019-07-25 14:20:00,54.47,54.52,54.44,54.44,17522.0,51.8921,51.9398,51.8635,51.8635,17522.0
2019-07-25 14:25:00,54.48,54.48,54.43,54.44,3200.0,51.9016,51.9016,51.854,51.8635,3200.0
2019-07-25 14:30:00,54.38,54.45,54.38,54.38,2600.0,51.8064,51.8731,51.8064,51.8064,2600.0
2019-07-25 14:35:00,54.36,54.38,54.32,54.32,5400.0,51.7873,51.8064,51.7492,51.7492,5400.0
2019-07-25 14:40:00,54.31,54.35,54.27,54.35,7400.0,51.7397,51.7778,51.7016,51.7778,7400.0
2019-07-25 14:45:00,54.38,54.38,54.24,54.28,5290.0,51.8064,51.8064,51.673,51.7111,5290.0
2019-07-25 14:50:00,54.27,54.32,54.16,54.16,12400.0,51.7016,51.7492,51.5968,51.5968,12400.0
2019-07-25 14:55:00,54.15,54.26,54.15,54.24,18320.0,51.5873,51.6921,51.5873,51.673,18320.0
2019-07-25 15:00:00,54.2,54.32,54.18,54.27,7872.0,51.6349,51.7492,51.6158,51.7016,7872.0
2019-07-25 15:05:00,54.15,54.17,54.09,54.15,12320.0,51.5873,51.6063,51.5301,51.5873,12320.0
2019-07-25 15:10:00,54.13,54.2,54.13,54.19,2200.0,51.5682,51.6349,51.5682,51.6254,2200.0
2019-07-25 15:15:00,54.19,54.31,54.19,54.3,7632.0,51.6254,51.7397,51.6254,51.7302,7632.0
2019-07-25 15:20:00,54.35,54.36,54.27,54.35,14004.0,51.7778,51.7873,51.7016,51.7778,14004.0
2019-07-25 15:25:00,54.4,54.43,54.35,54.36,16958.0,51.8254,51.854,51.7778,51.7873,16958.0
2019-07-25 15:30:00,54.39,54.52,54.38,54.47,10258.0,51.8159,51.9398,51.8064,51.8921,10258.0
2019-07-25 15:35:00,54.46,54.46,54.33,54.34,6718.0,51.8826,51.8826,51.7587,51.7683,6718.0
2019-07-25 15:40:00,54.31,54.47,54.31,54.41,19186.0,51.7397,51.8921,51.7397,51.835,19186.0
2019-07-25 15:45:00,54.41,54.46,54.4,54.45,10900.0,51.835,51.8826,51.8254,51.8731,10900.0
2019-07-25 15:50:00,54.43,54.56,54.43,54.5,6692.0,51.854,51.9779,51.854,51.9207,6692.0
2019-07-25 15:55:00,54.48,54.51,54.28,54.49,77528.0,51.9016,51.9302,51.7111,51.9112,77528.0
2019-07-26 09:30:00,54.69,54.69,54.42,54.56,36876.0,52.1017,52.1017,51.8445,51.9779,36876.0
2019-07-26 09:35:00,54.57,54.65,54.48,54.5,31248.0,51.9874,52.0636,51.9016,51.9207,31248.0
2019-07-26 09:40:00,54.63,54.64,54.62,54.63,8204.0,52.0445,52.0541,52.035,52.0445,8204.0
2019-07-26 09:45:00,54.63,54.63,54.56,54.56,5732.0,52.0445,52.0445,51.9779,51.9779,5732.0
2019-07-26 09:50:00,54.6,54.78,54.59,54.74,19122.0,52.016,52.1874,52.0064,52.1493,19122.0
2019-07-26 09:55:00,54.78,54.78,54.75,54.75,7876.0,52.1874,52.1874,52.1589,52.1589,7876.0
2019-07-26 10:00:00,54.67,54.69,54.63,54.68,9536.0,52.0827,52.1017,52.0445,52.0922,9536.0
2019-07-26 10:05:00,54.72,54.75,54.65,54.65,7560.0,52.1303,52.1589,52.0636,52.0636,7560.0
2019-07-26 10:10:00,54.61,54.62,54.54,54.54,4430.0,52.0255,52.035,51.9588,51.9588,4430.0
2019-07-26 10:15:00,54.57,54.62,54.55,54.62,1600.0,51.9874,52.035,51.9683,52.035,1600.0
2019-07-26 10:20:00,54.52,54.53,54.46,54.47,43224.0,51.9398,51.9493,51.8826,51.8921,43224.0
2019-07-26 10:25:00,54.51,54.52,54.45,54.47,13944.0,51.9302,51.9398,51.8731,51.8921,13944.0
2019-07-26 10:30:00,54.43,54.46,54.34,54.46,11750.0,51.854,51.8826,51.7683,51.8826,11750.0
2019-07-26 10:35:00,54.44,54.45,54.37,54.44,11000.0,51.8635,51.8731,51.7969,51.8635,11000.0
2019-07-26 10:40:00,54.41,54.42,54.35,54.36,5034.0,51.835,51.8445,51.7778,51.7873,5034.0
2019-07-26 10:45:00,54.37,54.48,54.36,54.48,5200.0,51.7969,51.9016,51.7873,51.9016,5200.0
2019-07-26 10:50:00,54.42,54.51,54.41,54.51,2778.0,51.8445,51.9302,51.835,51.9302,2778.0
2019-07-26 10:55:00,54.49,54.51,54.47,54.48,1290.0,51.9112,51.9302,51.8921,51.9016,1290.0
2019-07-26 11:00:00,54.47,54.52,54.47,54.52,2874.0,51.8921,51.9398,51.8921,51.9398,2874.0
2019-07-26 11:05:00,54.52,54.54,54.49,54.49,6560.0,51.9398,51.9588,51.9112,51.9112,6560.0
2019-07-26 11:10:00,54.47,54.49,54.43,54.45,18414.0,51.8921,51.9112,51.854,51.8731,18414.0
2019-07-26 11:15:00,54.42,54.53,54.42,54.43,6630.0,51.8445,51.9493,51.8445,51.854,6630.0
2019-07-26 11:20:00,54.51,54.52,54.51,54.51,1100.0,51.9302,51.9398,51.9302,51.9302,1100.0
2019-07-26 11:25:00,54.51,54.59,54.5,54.56,3390.0,51.9302,52.0064,51.9207,51.9779,3390.0
2019-07-26 11:30:00,54.58,54.6,54.57,54.6,10700.0,51.9969,52.016,51.9874,52.016,10700.0
2019-07-26 11:35:00,54.58,54.61,54.57,54.61,3600.0,51.9969,52.0255,51.9874,52.0255,3600.0
2019-07-26 11:40:00,54.59,54.59,54.55,54.55,800.0,52.0064,52.0064,51.9683,51.9683,800.0
2019-07-26 11:45:00,54.57,54.6,54.57,54.6,1134.0,51.9874,52.016,51.9874,52.016,1134.0
2019-07-26 11:50:00,54.6,54.63,54.6,54.63,600.0,52.016,52.0445,52.016,52.0445,600.0
2019-07-26 11:55:00,54.66,54.68,54.65,54.68,2300.0,52.0731,52.0922,52.0636,52.0922,2300.0
2019-07-26 12:00:00,54.68,54.68,54.63,54.65,3614.0,52.0922,52.0922,52.0445,52.0636,3614.0
2019-07-26 12:05:00,54.62,54.65,54.6,54.65,14800.0,52.035,52.0636,52.016,52.0636,14800.0
2019-07-26 12:10:00,54.66,54.69,54.66,54.66,3600.0,52.0731,52.1017,52.0731,52.0731,3600.0
2019-07-26 12:15:00,54.67,54.68,54.56,54.57,3316.0,52.0827,52.0922,51.9779,51.9874,3316.0
2019-07-26 12:20:00,54.6,54.63,54.6,54.63,27998.0,52.016,52.0445,52.016,52.0445,27998.0
2019-07-26 12:25:00,54.65,54.65,54.65,54.65,2400.0,52.0636,52.0636,52.0636,52.0636,2400.0
2019-07-26 12:30:00,54.6,54.62,54.59,54.59,2400.0,52.016,52.035,52.0064,52.0064,2400.0
2019-07-26 12:35:00,54.55,54.57,54.55,54.56,2020.0,51.9683,51.9874,51.9683,51.9779,2020.0
2019-07-26 12:40:00,54.56,54.56,54.55,54.56,1060.0,51.9779,51.9779,51.9683,51.9779,1060.0
2019-07-26 12:45:00,54.57,54.57,54.57,54.57,400.0,51.9874,51.9874,51.9874,51.9874,400.0
2019-07-26 12:50:00,54.57,54.57,54.57,54.57,504.0,51.9874,51.9874,51.9874,51.9874,504.0
2019-07-26 12:55:00,54.6,54.61,54.6,54.61,3120.0,52.016,52.0255,52.016,52.0255,3120.0
2019-07-26 13:00:00,54.59,54.59,54.59,54.59,200.0,52.0064,52.0064,52.0064,52.0064,200.0
2019-07-26 13:05:00,54.57,54.58,54.54,54.54,1560.0,51.9874,51.9969,51.9588,51.9588,1560.0
2019-07-26 13:10:00,54.52,54.53,54.52,54.52,200.0,51.9398,51.9493,51.9398,51.9398,200.0
2019-07-26 13:15:00,54.57,54.59,54.52,54.52,1600.0,51.9874,52.0064,51.9398,51.9398,1600.0
2019-07-26 13:20:00,54.57,54.58,54.57,54.58,800.0,51.9874,51.9969,51.9874,51.9969,800.0
2019-07-26 13:25:00,54.58,54.59,54.55,54.55,1800.0,51.9969,52.0064,51.9683,51.9683,1800.0
2019-07-26 13:30:00,54.5,54.51,54.49,54.51,2800.0,51.9207,51.9302,51.9112,51.9302,2800.0
2019-07-26 13:35:00,54.49,54.52,54.49,54.52,5600.0,51.9112,51.9398,51.9112,51.9398,5600.0
2019-07-26 13:40:00,54.49,54.5,54.45,54.45,1200.0,51.9112,51.9207,51.8731,51.8731,1200.0
2019-07-26 13:45:00,54.5,54.5,54.4,54.47,5092.0,51.9207,51.9207,51.8254,51.8921,5092.0
2019-07-26 13:50:00,54.49,54.5,54.49,54.49,1100.0,51.9112,51.9207,51.9112,51.9112,1100.0
2019-07-26 13:55:00,54.52,54.56,54.52,54.55,4800.0,51.9398,51.9779,51.9398,51.9683,4800.0
2019-07-26 14:00:00,54.52,54.52,54.5,54.52,4768.0,51.9398,51.9398,51.9207,51.9398,4768.0
2019-07-26 14:05:00,54.5,54.5,54.48,54.49,1800.0,51.9207,51.9207,51.9016,51.9112,1800.0
2019-07-26 14:10:00,54.5,54.52,54.5,54.5,2400.0,51.9207,51.9398,51.9207,51.9207,2400.0
2019-07-26 14:15:00,54.52,54.52,54.52,54.52,1000.0,51.9398,51.9398,51.9398,51.9398,1000.0
2019-07-26 14:20:00,54.52,54.52,54.5,54.52,1716.0,51.9398,51.9398,51.9207,51.9398,1716.0
2019-07-26 14:25:00,54.51,54.52,54.51,54.51,200.0,51.9302,51.9398,51.9302,51.9302,200.0
2019-07-26 14:30:00,54.52,54.54,54.52,54.52,6912.0,51.9398,51.9588,51.9398,51.9398,6912.0
2019-07-26 14:35:00,54.52,54.56,54.52,54.56,1800.0,51.9398,51.9779,51.9398,51.9779,1800.0
2019-07-26 14:40:00,54.55,54.55,54.55,54.55,1040.0,51.9683,51.9683,51.9683,51.9683,1040.0
2019-07-26 14:45:00,54.57,54.63,54.55,54.63,20600.0,51.9874,52.0445,51.9683,52.0445,20600.0
2019-07-26 14:50:00,54.6,54.64,54.6,54.63,9540.0,52.016,52.0541,52.016,52.0445,9540.0
2019-07-26 14:55:00,54.63,54.68,54.63,54.68,5024.0,52.0445,52.0922,52.0445,52.0922,5024.0
2019-07-26 15:00:00,54.66,54.7,54.66,54.7,1488.0,52.0731,52.1112,52.0731,52.1112,1488.0
2019-07-26 15:05:00,54.71,54.73,54.69,54.7,4500.0,52.1208,52.1398,52.1017,52.1112,4500.0
2019-07-26 15:10:00,54.67,54.73,54.67,54.71,4444.0,52.0827,52.1398,52.0827,52.1208,4444.0
2019-07-26 15:15:00,54.72,54.74,54.7,54.72,7000.0,52.1303,52.1493,52.1112,52.1303,7000.0
2019-07-26 15:20:00,54.72,54.78,54.72,54.77,25844.0,52.1303,52.1874,52.1303,52.1779,25844.0
2019-07-26 15:25:00,54.77,54.78,54.77,54.78,2904.0,52.1779,52.1874,52.1779,52.1874,2904.0
2019-07-26 15:30:00,54.78,54.85,54.78,54.83,16788.0,52.1874,52.2541,52.1874,52.2351,16788.0
2019-07-26 15:35:00,54.82,54.86,54.82,54.85,4602.0,52.2256,52.2637,52.2256,52.2541,4602.0
2019-07-26 15:40:00,54.85,54.85,54.82,54.83,4552.0,52.2541,52.2541,52.2256,52.2351,4552.0
2019-07-26 15:45:00,54.82,54.82,54.78,54.79,8400.0,52.2256,52.2256,52.1874,52.197,8400.0
2019-07-26 15:50:00,54.79,54.84,54.78,54.81,10060.0,52.197,52.2446,52.1874,52.216,10060.0
2019-07-26 15:55:00,54.81,54.83,54.73,54.73,35228.0,52.216,52.2351,52.1398,52.1398,35228.0
2019-07-29 09:30:00,54.8,54.89,54.73,54.88,13714.0,52.2065,52.2922,52.1398,52.2827,13714.0
2019-07-29 09:35:00,54.88,55.02,54.88,55.01,26050.0,52.2827,52.4161,52.2827,52.4066,26050.0
2019-07-29 09:40:00,55.0,55.01,54.86,54.86,17390.0,52.397,52.4066,52.2637,52.2637,17390.0
2019-07-29 09:45:00,54.87,54.92,54.86,54.88,11686.0,52.2732,52.3208,52.2637,52.2827,11686.0
2019-07-29 09:50:00,54.86,54.93,54.83,54.83,8490.0,52.2637,52.3303,52.2351,52.2351,8490.0
2019-07-29 09:55:00,54.79,54.8,54.77,54.78,6598.0,52.197,52.2065,52.1779,52.1874,6598.0
2019-07-29 10:00:00,54.74,54.79,54.66,54.76,28526.0,52.1493,52.197,52.0731,52.1684,28526.0
2019-07-29 10:05:00,54.73,54.73,54.68,54.68,4552.0,52.1398,52.1398,52.0922,52.0922,4552.0
2019-07-29 10:10:00,54.73,54.77,54.72,54.75,16800.0,52.1398,52.1779,52.1303,52.1589,16800.0
2019-07-29 10:15:00,54.78,54.89,54.78,54.89,32640.0,52.1874,52.2922,52.1874,52.2922,32640.0
2019-07-29 10:20:00,54.88,54.92,54.88,54.88,2600.0,52.2827,52.3208,52.2827,52.2827,2600.0
2019-07-29 10:25:00,54.89,54.92,54.89,54.9,8954.0,52.2922,52.3208,52.2922,52.3018,8954.0
2019-07-29 10:30:00,54.89,54.96,54.89,54.96,1800.0,52.2922,52.3589,52.2922,52.3589,1800.0
2019-07-29 10:35:00,54.88,54.89,54.88,54.89,400.0,52.2827,52.2922,52.2827,52.2922,400.0
2019-07-29 10:40:00,54.87,54.94,54.85,54.94,3104.0,52.2732,52.3399,52.2541,52.3399,3104.0
2019-07-29 10:45:00,54.97,55.05,54.97,54.99,9854.0,52.3685,52.4447,52.3685,52.3875,9854.0
2019-07-29 10:50:00,55.02,55.05,55.01,55.01,5794.0,52.4161,52.4447,52.4066,52.4066,5794.0
2019-07-29 10:55:00,55.03,55.06,54.98,54.99,5492.0,52.4256,52.4542,52.378,52.3875,5492.0
2019-07-29 11:00:00,55.0,55.1,55.0,55.06,3772.0,52.397,52.4923,52.397,52.4542,3772.0
2019-07-29 11:05:00,55.09,55.12,55.09,55.12,7770.0,52.4828,52.5114,52.4828,52.5114,7770.0
2019-07-29 11:10:00,55.13,55.18,55.12,55.13,24910.0,52.5209,52.5685,52.5114,52.5209,24910.0
2019-07-29 11:15:00,55.13,55.18,55.12,55.15,6516.0,52.5209,52.5685,52.5114,52.5399,6516.0
2019-07-29 11:20:00,55.17,55.2,55.17,55.2,3898.0,52.559,52.5876,52.559,52.5876,3898.0
2019-07-29 11:25:00,55.23,55.25,55.2,55.2,3392.0,52.6161,52.6352,52.5876,52.5876,3392.0
2019-07-29 11:30:00,55.17,55.17,55.13,55.13,2398.0,52.559,52.559,52.5209,52.5209,2398.0
2019-07-29 11:35:00,55.17,55.18,55.17,55.18,400.0,52.559,52.5685,52.559,52.5685,400.0
2019-07-29 11:40:00,55.16,55.16,55.13,55.13,1800.0,52.5495,52.5495,52.5209,52.5209,1800.0
2019-07-29 11:45:00,55.17,55.17,55.15,55.15,1200.0,52.559,52.559,52.5399,52.5399,1200.0
2019-07-29 11:50:00,55.16,55.17,55.16,55.16,800.0,52.5495,52.559,52.5495,52.5495,800.0
2019-07-29 11:55:00,55.19,55.19,55.17,55.17,600.0,52.578,52.578,52.559,52.559,600.0
2019-07-29 12:00:00,55.17,55.17,55.1,55.1,3400.0,52.559,52.559,52.4923,52.4923,3400.0
2019-07-29 12:05:00,55.08,55.08,55.08,55.08,200.0,52.4732,52.4732,52.4732,52.4732,200.0
2019-07-29 12:10:00,55.02,55.02,55.02,55.02,4000.0,52.4161,52.4161,52.4161,52.4161,4000.0
2019-07-29 12:15:00,55.01,55.01,54.95,54.97,7224.0,52.4066,52.4066,52.3494,52.3685,7224.0
2019-07-29 12:20:00,54.98,55.02,54.98,54.99,600.0,52.378,52.4161,52.378,52.3875,600.0
2019-07-29 12:25:00,55.01,55.04,55.01,55.04,944.0,52.4066,52.4351,52.4066,52.4351,944.0
2019-07-29 12:30:00,55.01,55.01,55.01,55.01,200.0,52.4066,52.4066,52.4066,52.4066,200.0
2019-07-29 12:35:00,55.01,55.01,55.0,55.0,602.0,52.4066,52.4066,52.397,52.397,602.0
2019-07-29 12:40:00,55.01,55.01,54.96,54.96,1918.0,52.4066,52.4066,52.3589,52.3589,1918.0
2019-07-29 12:45:00,55.0,55.02,54.99,55.0,1400.0,52.397,52.4161,52.3875,52.397,1400.0
2019-07-29 12:50:00,54.98,55.01,54.98,55.01,4640.0,52.378,52.4066,52.378,52.4066,4640.0
2019-07-29 12:55:00,55.05,55.1,55.05,55.08,3000.0,52.4447,52.4923,52.4447,52.4732,3000.0
2019-07-29 13:00:00,55.14,55.18,55.09,55.09,8600.0,52.5304,52.5685,52.4828,52.4828,8600.0
2019-07-29 13:05:00,55.1,55.1,55.1,55.1,200.0,52.4923,52.4923,52.4923,52.4923,200.0
2019-07-29 13:10:00,55.1,55.15,55.1,55.13,8300.0,52.4923,52.5399,52.4923,52.5209,8300.0
2019-07-29 13:15:00,55.14,55.17,55.13,55.17,6300.0,52.5304,52.559,52.5209,52.559,6300.0
2019-07-29 13:20:00,55.18,55.19,55.17,55.19,3978.0,52.5685,52.578,52.559,52.578,3978.0
2019-07-29 13:25:00,55.13,55.13,55.13,55.13,400.0,52.5209,52.5209,52.5209,52.5209,400.0
2019-07-29 13:30:00,55.14,55.16,55.12,55.12,3440.0,52.5304,52.5495,52.5114,52.5114,3440.0
2019-07-29 13:35:00,55.14,55.14,55.11,55.13,2424.0,52.5304,52.5304,52.5018,52.5209,2424.0
2019-07-29 13:40:00,55.12,55.13,55.12,55.13,3400.0,52.5114,52.5209,52.5114,52.5209,3400.0
2019-07-29 13:45:00,55.13,55.13,55.13,55.13,0.0,52.5209,52.5209,52.5209,52.5209,0.0
2019-07-29 13:50:00,55.11,55.11,55.1,55.1,400.0,52.5018,52.5018,52.4923,52.4923,400.0
2019-07-29 13:55:00,55.08,55.09,55.08,55.09,800.0,52.4732,52.4828,52.4732,52.4828,800.0
2019-07-29 14:00:00,55.08,55.08,55.01,55.01,1500.0,52.4732,52.4732,52.4066,52.4066,1500.0
2019-07-29 14:05:00,55.0,55.0,54.94,54.95,27064.0,52.397,52.397,52.3399,52.3494,27064.0
2019-07-29 14:10:00,54.96,54.98,54.96,54.98,1180.0,52.3589,52.378,52.3589,52.378,1180.0
2019-07-29 14:15:00,54.99,54.99,54.98,54.98,2200.0,52.3875,52.3875,52.378,52.378,2200.0
2019-07-29 14:20:00,54.99,54.99,54.98,54.98,2190.0,52.3875,52.3875,52.378,52.378,2190.0
2019-07-29 14:25:00,54.98,55.03,54.98,55.03,4226.0,52.378,52.4256,52.378,52.4256,4226.0
2019-07-29 14:30:00,55.01,55.01,54.93,54.93,11400.0,52.4066,52.4066,52.3303,52.3303,11400.0
2019-07-29 14:35:00,54.97,54.97,54.94,54.94,1600.0,52.3685,52.3685,52.3399,52.3399,1600.0
2019-07-29 14:40:00,54.91,54.92,54.9,54.9,1908.0,52.3113,52.3208,52.3018,52.3018,1908.0
2019-07-29 14:45:00,54.88,54.88,54.88,54.88,4000.0,52.2827,52.2827,52.2827,52.2827,4000.0
2019-07-29 14:50:00,54.93,54.99,54.92,54.98,3688.0,52.3303,52.3875,52.3208,52.378,3688.0
2019-07-29 14:55:00,54.99,55.02,54.99,54.99,3830.0,52.3875,52.4161,52.3875,52.3875,3830.0
2019-07-29 15:00:00,55.02,55.02,54.96,54.96,3200.0,52.4161,52.4161,52.3589,52.3589,3200.0
2019-07-29 15:05:00,54.99,54.99,54.94,54.95,3200.0,52.3875,52.3875,52.3399,52.3494,3200.0
2019-07-29 15:10:00,54.99,54.99,54.96,54.96,2200.0,52.3875,52.3875,52.3589,52.3589,2200.0
2019-07-29 15:15:00,54.93,54.93,54.89,54.93,4986.0,52.3303,52.3303,52.2922,52.3303,4986.0
2019-07-29 15:20:00,54.93,54.95,54.93,54.95,39320.0,52.3303,52.3494,52.3303,52.3494,39320.0
2019-07-29 15:25:00,54.91,54.91,54.88,54.88,1184.0,52.3113,52.3113,52.2827,52.2827,1184.0
2019-07-29 15:30:00,54.9,54.92,54.88,54.91,10838.0,52.3018,52.3208,52.2827,52.3113,10838.0
2019-07-29 15:35:00,54.92,54.97,54.91,54.96,4000.0,52.3208,52.3685,52.3113,52.3589,4000.0
2019-07-29 15:40:00,54.98,55.07,54.98,55.07,10414.0,52.378,52.4637,52.378,52.4637,10414.0
2019-07-29 15:45:00,55.05,55.08,55.04,55.05,3100.0,52.4447,52.4732,52.4351,52.4447,3100.0
2019-07-29 15:50:00,55.07,55.08,55.04,55.05,4864.0,52.4637,52.4732,52.4351,52.4447,4864.0
2019-07-29 15:55:00,55.07,55.08,54.9,54.91,31540.0,52.4637,52.4732,52.3018,52.3113,31540.0
2019-07-30 09:30:00,54.27,54.3,53.98,54.06,114722.0,51.7016,51.7302,51.4253,51.5015,114722.0
2019-07-30 09:35:00,54.06,54.37,53.99,54.19,40294.0,51.5015,51.7969,51.4348,51.6254,40294.0
2019-07-30 09:40:00,54.24,54.33,54.18,54.33,13214.0,51.673,51.7587,51.6158,51.7587,13214.0
2019-07-30 09:45:00,54.34,54.36,54.27,54.34,6792.0,51.7683,51.7873,51.7016,51.7683,6792.0
2019-07-30 09:50:00,54.32,54.43,54.26,54.42,18208.0,51.7492,51.854,51.6921,51.8445,18208.0
2019-07-30 09:55:00,54.44,54.5,54.44,54.45,6772.0,51.8635,51.9207,51.8635,51.8731,6772.0
2019-07-30 10:00:00,54.4,54.59,54.37,54.56,16850.0,51.8254,52.0064,51.7969,51.9779,16850.0
2019-07-30 10:05:00,54.56,54.59,54.56,54.56,6600.0,51.9779,52.0064,51.9779,51.9779,6600.0
2019-07-30 10:10:00,54.51,54.52,54.4,54.48,7056.0,51.9302,51.9398,51.8254,51.9016,7056.0
2019-07-30 10:15:00,54.48,54.59,54.48,54.59,4400.0,51.9016,52.0064,51.9016,52.0064,4400.0
2019-07-30 10:20:00,54.62,54.63,54.49,54.51,6192.0,52.035,52.0445,51.9112,51.9302,6192.0
2019-07-30 10:25:00,54.43,54.49,54.43,54.49,1378.0,51.854,51.9112,51.854,51.9112,1378.0
2019-07-30 10:30:00,54.47,54.62,54.46,54.54,6414.0,51.8921,52.035,51.8826,51.9588,6414.0
2019-07-30 10:35:00,54.54,54.58,54.52,54.55,4100.0,51.9588,51.9969,51.9398,51.9683,4100.0
2019-07-30 10:40:00,54.56,54.56,54.49,54.49,700.0,51.9779,51.9779,51.9112,51.9112,700.0
2019-07-30 10:45:00,54.5,54.5,54.47,54.47,1842.0,51.9207,51.9207,51.8921,51.8921,1842.0
2019-07-30 10:50:00,54.63,54.63,54.6,54.6,4000.0,52.0445,52.0445,52.016,52.016,4000.0
2019-07-30 10:55:00,54.63,54.65,54.59,54.59,1400.0,52.0445,52.0636,52.0064,52.0064,1400.0
2019-07-30 11:00:00,54.69,54.8,54.68,54.73,5708.0,52.1017,52.2065,52.0922,52.1398,5708.0
2019-07-30 11:05:00,54.79,54.83,54.77,54.83,5948.0,52.197,52.2351,52.1779,52.2351,5948.0
2019-07-30 11:10:00,54.77,54.79,54.72,54.75,3748.0,52.1779,52.197,52.1303,52.1589,3748.0
2019-07-30 11:15:00,54.76,54.76,54.71,54.71,1952.0,52.1684,52.1684,52.1208,52.1208,1952.0
2019-07-30 11:20:00,54.72,54.77,54.72,54.73,7940.0,52.1303,52.1779,52.1303,52.1398,7940.0
2019-07-30 11:25:00,54.71,54.72,54.67,54.68,26044.0,52.1208,52.1303,52.0827,52.0922,26044.0
2019-07-30 11:30:00,54.74,54.78,54.73,54.76,12800.0,52.1493,52.1874,52.1398,52.1684,12800.0
2019-07-30 11:35:00,54.74,54.74,54.63,54.66,4300.0,52.1493,52.1493,52.0445,52.0731,4300.0
2019-07-30 11:40:00,54.65,54.69,54.65,54.69,2916.0,52.0636,52.1017,52.0636,52.1017,2916.0
2019-07-30 11:45:00,54.69,54.69,54.69,54.69,0.0,52.1017,52.1017,52.1017,52.1017,0.0
2019-07-30 11:50:00,54.59,54.59,54.54,54.58,3480.0,52.0064,52.0064,51.9588,51.9969,3480.0
2019-07-30 11:55:00,54.58,54.58,54.48,54.48,4000.0,51.9969,51.9969,51.9016,51.9016,4000.0
2019-07-30 12:00:00,54.46,54.52,54.46,54.49,1600.0,51.8826,51.9398,51.8826,51.9112,1600.0
2019-07-30 12:05:00,54.57,54.59,54.57,54.59,2200.0,51.9874,52.0064,51.9874,52.0064,2200.0
2019-07-30 12:10:00,54.6,54.6,54.6,54.6,264.0,52.016,52.016,52.016,52.016,264.0
2019-07-30 12:15:00,54.65,54.65,54.65,54.65,474.0,52.0636,52.0636,52.0636,52.0636,474.0
2019-07-30 12:20:00,54.63,54.67,54.61,54.67,2520.0,52.0445,52.0827,52.0255,52.0827,2520.0
2019-07-30 12:25:00,54.64,54.7,54.64,54.7,5278.0,52.0541,52.1112,52.0541,52.1112,5278.0
2019-07-30 12:30:00,54.73,54.76,54.71,54.74,6298.0,52.1398,52.1684,52.1208,52.1493,6298.0
2019-07-30 12:35:00,54.73,54.73,54.71,54.71,2200.0,52.1398,52.1398,52.1208,52.1208,2200.0
2019-07-30 12:40:00,54.71,54.71,54.7,54.71,1200.0,52.1208,52.1208,52.1112,52.1208,1200.0
2019-07-30 12:45:00,54.66,54.66,54.64,54.64,2200.0,52.0731,52.0731,52.0541,52.0541,2200.0
2019-07-30 12:50:00,54.59,54.6,54.59,54.59,2232.0,52.0064,52.016,52.0064,52.0064,2232.0
2019-07-30 12:55:00,54.52,54.52,54.52,54.52,3150.0,51.9398,51.9398,51.9398,51.9398,3150.0
2019-07-30 13:00:00,54.55,54.55,54.53,54.54,5000.0,51.9683,51.9683,51.9493,51.9588,5000.0
2019-07-30 13:05:00,54.49,54.49,54.49,54.49,400.0,51.9112,51.9112,51.9112,51.9112,400.0
2019-07-30 13:10:00,54.55,54.55,54.52,54.55,5020.0,51.9683,51.9683,51.9398,51.9683,5020.0
2019-07-30 13:15:00,54.56,54.56,54.55,54.55,2300.0,51.9779,51.9779,51.9683,51.9683,2300.0
2019-07-30 13:20:00,54.55,54.55,54.55,54.55,376.0,51.9683,51.9683,51.9683,51.9683,376.0
2019-07-30 13:25:00,54.51,54.51,54.51,54.51,200.0,51.9302,51.9302,51.9302,51.9302,200.0
2019-07-30 13:30:00,54.55,54.56,54.53,54.53,2934.0,51.9683,51.9779,51.9493,51.9493,2934.0
2019-07-30 13:35:00,54.53,54.53,54.53,54.53,800.0,51.9493,51.9493,51.9493,51.9493,800.0
2019-07-30 13:40:00,54.54,54.54,54.52,54.52,886.0,51.9588,51.9588,51.9398,51.9398,886.0
2019-07-30 13:45:00,54.6,54.6,54.6,54.6,200.0,52.016,52.016,52.016,52.016,200.0
2019-07-30 13:50:00,54.62,54.65,54.61,54.63,6600.0,52.035,52.0636,52.0255,52.0445,6600.0
2019-07-30 13:55:00,54.63,54.63,54.6,54.62,4400.0,52.0445,52.0445,52.016,52.035,4400.0
2019-07-30 14:00:00,54.69,54.85,54.69,54.84,7380.0,52.1017,52.2541,52.1017,52.2446,7380.0
2019-07-30 14:05:00,54.87,54.88,54.81,54.83,4410.0,52.2732,52.2827,52.216,52.2351,4410.0
2019-07-30 14:10:00,54.87,54.87,54.86,54.87,300.0,52.2732,52.2732,52.2637,52.2732,300.0
2019-07-30 14:15:00,54.93,54.93,54.91,54.92,2400.0,52.3303,52.3303,52.3113,52.3208,2400.0
2019-07-30 14:20:00,54.9,54.91,54.88,54.9,2826.0,52.3018,52.3113,52.2827,52.3018,2826.0
2019-07-30 14:25:00,54.87,54.92,54.87,54.88,3974.0,52.2732,52.3208,52.2732,52.2827,3974.0
2019-07-30 14:30:00,54.87,54.87,54.87,54.87,960.0,52.2732,52.2732,52.2732,52.2732,960.0
2019-07-30 14:35:00,54.86,54.88,54.86,54.87,2600.0,52.2637,52.2827,52.2637,52.2732,2600.0
2019-07-30 14:40:00,54.85,54.86,54.84,54.84,21448.0,52.2541,52.2637,52.2446,52.2446,21448.0
2019-07-30 14:45:00,54.78,54.8,54.78,54.8,8400.0,52.1874,52.2065,52.1874,52.2065,8400.0
2019-07-30 14:50:00,54.77,54.79,54.77,54.79,400.0,52.1779,52.197,52.1779,52.197,400.0
2019-07-30 14:55:00,54.76,54.76,54.72,54.72,1200.0,52.1684,52.1684,52.1303,52.1303,1200.0
2019-07-30 15:00:00,54.77,54.79,54.77,54.79,700.0,52.1779,52.197,52.1779,52.197,700.0
2019-07-30 15:05:00,54.72,54.73,54.72,54.73,600.0,52.1303,52.1398,52.1303,52.1398,600.0
2019-07-30 15:10:00,54.74,54.79,54.74,54.79,800.0,52.1493,52.197,52.1493,52.197,800.0
2019-07-30 15:15:00,54.8,54.8,54.72,54.73,7000.0,52.2065,52.2065,52.1303,52.1398,7000.0
2019-07-30 15:20:00,54.72,54.73,54.6,54.62,15830.0,52.1303,52.1398,52.016,52.035,15830.0
2019-07-30 15:25:00,54.59,54.63,54.57,54.6,13600.0,52.0064,52.0445,51.9874,52.016,13600.0
2019-07-30 15:30:00,54.6,54.62,54.6,54.62,400.0,52.016,52.035,52.016,52.035,400.0
2019-07-30 15:35:00,54.62,54.63,54.59,54.59,2254.0,52.035,52.0445,52.0064,52.0064,2254.0
2019-07-30 15:40:00,54.59,54.62,54.56,54.59,7900.0,52.0064,52.035,51.9779,52.0064,7900.0
2019-07-30 15:45:00,54.54,54.72,54.53,54.72,14770.0,51.9588,52.1303,51.9493,52.1303,14770.0
2019-07-30 15:50:00,54.75,54.75,54.67,54.67,33960.0,52.1589,52.1589,52.0827,52.0827,33960.0
2019-07-30 15:55:00,54.65,54.77,54.59,54.77,38654.0,52.0636,52.1779,52.0064,52.1779,38654.0
2019-07-31 09:30:00,55.01,55.08,54.99,55.06,23970.0,52.4066,52.4732,52.3875,52.4542,23970.0
2019-07-31 09:35:00,55.06,55.2,55.06,55.19,26974.0,52.4542,52.5876,52.4542,52.578,26974.0
2019-07-31 09:40:00,55.2,55.24,55.18,55.21,7032.0,52.5876,52.6257,52.5685,52.5971,7032.0
2019-07-31 09:45:00,55.22,55.22,55.14,55.16,13378.0,52.6066,52.6066,52.5304,52.5495,13378.0
2019-07-31 09:50:00,55.16,55.18,55.1,55.11,3600.0,52.5495,52.5685,52.4923,52.5018,3600.0
2019-07-31 09:55:00,55.09,55.13,55.06,55.09,4314.0,52.4828,52.5209,52.4542,52.4828,4314.0
2019-07-31 10:00:00,55.09,55.1,55.06,55.08,10218.0,52.4828,52.4923,52.4542,52.4732,10218.0
2019-07-31 10:05:00,55.1,55.15,55.1,55.1,2324.0,52.4923,52.5399,52.4923,52.4923,2324.0
2019-07-31 10:10:00,55.08,55.09,55.04,55.05,34372.0,52.4732,52.4828,52.4351,52.4447,34372.0
2019-07-31 10:15:00,55.02,55.02,54.85,54.88,15900.0,52.4161,52.4161,52.2541,52.2827,15900.0
2019-07-31 10:20:00,54.94,54.95,54.87,54.91,17170.0,52.3399,52.3494,52.2732,52.3113,17170.0
2019-07-31 10:25:00,54.88,54.88,54.84,54.84,6458.0,52.2827,52.2827,52.2446,52.2446,6458.0
2019-07-31 10:30:00,54.77,54.82,54.69,54.79,20860.0,52.1779,52.2256,52.1017,52.197,20860.0
2019-07-31 10:35:00,54.76,54.76,54.7,54.71,2760.0,52.1684,52.1684,52.1112,52.1208,2760.0
2019-07-31 10:40:00,54.72,54.72,54.71,54.72,2142.0,52.1303,52.1303,52.1208,52.1303,2142.0
2019-07-31 10:45:00,54.63,54.7,54.62,54.68,7018.0,52.0445,52.1112,52.035,52.0922,7018.0
2019-07-31 10:50:00,54.71,54.74,54.68,54.7,3292.0,52.1208,52.1493,52.0922,52.1112,3292.0
2019-07-31 10:55:00,54.74,54.74,54.72,54.73,2220.0,52.1493,52.1493,52.1303,52.1398,2220.0
2019-07-31 11:00:00,54.75,54.77,54.72,54.77,9396.0,52.1589,52.1779,52.1303,52.1779,9396.0
2019-07-31 11:05:00,54.77,54.77,54.74,54.74,902.0,52.1779,52.1779,52.1493,52.1493,902.0
2019-07-31 11:10:00,54.82,54.82,54.79,54.79,5054.0,52.2256,52.2256,52.197,52.197,5054.0
2019-07-31 11:15:00,54.78,54.84,54.77,54.84,2812.0,52.1874,52.2446,52.1779,52.2446,2812.0
2019-07-31 11:20:00,54.84,54.93,54.83,54.88,11806.0,52.2446,52.3303,52.2351,52.2827,11806.0
2019-07-31 11:25:00,54.9,54.9,54.85,54.85,3400.0,52.3018,52.3018,52.2541,52.2541,3400.0
2019-07-31 11:30:00,54.83,54.84,54.78,54.78,4600.0,52.2351,52.2446,52.1874,52.1874,4600.0
2019-07-31 11:35:00,54.75,54.75,54.7,54.73,2098.0,52.1589,52.1589,52.1112,52.1398,2098.0
2019-07-31 11:40:00,54.75,54.79,54.75,54.77,1600.0,52.1589,52.197,52.1589,52.1779,1600.0
2019-07-31 11:45:00,54.79,54.81,54.79,54.81,5200.0,52.197,52.216,52.197,52.216,5200.0
2019-07-31 11:50:00,54.82,54.91,54.82,54.88,3200.0,52.2256,52.3113,52.2256,52.2827,3200.0
2019-07-31 11:55:00,54.91,54.92,54.88,54.91,4600.0,52.3113,52.3208,52.2827,52.3113,4600.0
2019-07-31 12:00:00,54.91,54.92,54.9,54.91,5000.0,52.3113,52.3208,52.3018,52.3113,5000.0
2019-07-31 12:05:00,54.89,54.89,54.84,54.84,4600.0,52.2922,52.2922,52.2446,52.2446,4600.0
2019-07-31 12:10:00,54.83,54.89,54.83,54.88,1420.0,52.2351,52.2922,52.2351,52.2827,1420.0
2019-07-31 12:15:00,54.88,54.9,54.87,54.88,17798.0,52.2827,52.3018,52.2732,52.2827,17798.0
2019-07-31 12:20:00,54.85,54.85,54.82,54.84,6160.0,52.2541,52.2541,52.2256,52.2446,6160.0
2019-07-31 12:25:00,54.83,54.85,54.83,54.85,944.0,52.2351,52.2541,52.2351,52.2541,944.0
2019-07-31 12:30:00,54.84,54.84,54.77,54.77,1254.0,52.2446,52.2446,52.1779,52.1779,1254.0
2019-07-31 12:35:00,54.77,54.82,54.77,54.77,9350.0,52.1779,52.2256,52.1779,52.1779,9350.0
2019-07-31 12:40:00,54.76,54.78,54.73,54.78,3810.0,52.1684,52.1874,52.1398,52.1874,3810.0
2019-07-31 12:45:00,54.76,54.77,54.75,54.77,1022.0,52.1684,52.1779,52.1589,52.1779,1022.0
2019-07-31 12:50:00,54.76,54.77,54.76,54.77,800.0,52.1684,52.1779,52.1684,52.1779,800.0
2019-07-31 12:55:00,54.77,54.77,54.75,54.75,2400.0,52.1779,52.1779,52.1589,52.1589,2400.0
2019-07-31 13:00:00,54.76,54.78,54.75,54.78,1382.0,52.1684,52.1874,52.1589,52.1874,1382.0
2019-07-31 13:05:00,54.79,54.82,54.79,54.8,17194.0,52.197,52.2256,52.197,52.2065,17194.0
2019-07-31 13:10:00,54.82,54.84,54.81,54.84,4424.0,52.2256,52.2446,52.216,52.2446,4424.0
2019-07-31 13:15:00,54.8,54.8,54.79,54.8,200.0,52.2065,52.2065,52.197,52.2065,200.0
2019-07-31 13:20:00,54.82,54.85,54.82,54.85,600.0,52.2256,52.2541,52.2256,52.2541,600.0
2019-07-31 13:25:00,54.87,54.87,54.83,54.83,4900.0,52.2732,52.2732,52.2351,52.2351,4900.0
2019-07-31 13:30:00,54.83,54.87,54.82,54.87,2400.0,52.2351,52.2732,52.2256,52.2732,2400.0
2019-07-31 13:35:00,54.86,54.86,54.81,54.81,3772.0,52.2637,52.2637,52.216,52.216,3772.0
2019-07-31 13:40:00,54.83,54.83,54.81,54.82,600.0,52.2351,52.2351,52.216,52.2256,600.0
2019-07-31 13:45:00,54.84,54.85,54.83,54.83,4000.0,52.2446,52.2541,52.2351,52.2351,4000.0
2019-07-31 13:50:00,54.8,54.81,54.69,54.69,7574.0,52.2065,52.216,52.1017,52.1017,7574.0
2019-07-31 13:55:00,54.69,54.89,54.69,54.84,19412.0,52.1017,52.2922,52.1017,52.2446,19412.0
2019-07-31 14:00:00,54.8,54.82,54.27,54.51,89650.0,52.2065,52.2256,51.7016,51.9302,89650.0
2019-07-31 14:05:00,54.57,54.76,54.44,54.51,61476.0,51.9874,52.1684,51.8635,51.9302,61476.0
2019-07-31 14:10:00,54.52,54.71,54.51,54.57,11908.0,51.9398,52.1208,51.9302,51.9874,11908.0
2019-07-31 14:15:00,54.59,54.59,54.47,54.53,20854.0,52.0064,52.0064,51.8921,51.9493,20854.0
2019-07-31 14:20:00,54.52,54.55,54.37,54.42,25218.0,51.9398,51.9683,51.7969,51.8445,25218.0
2019-07-31 14:25:00,54.47,54.51,54.44,54.45,27094.0,51.8921,51.9302,51.8635,51.8731,27094.0
2019-07-31 14:30:00,54.48,54.59,54.48,54.54,10200.0,51.9016,52.0064,51.9016,51.9588,10200.0
2019-07-31 14:35:00,54.6,54.6,53.82,53.85,99856.0,52.016,52.016,51.2729,51.3015,99856.0
2019-07-31 14:40:00,53.77,53.99,53.48,53.53,92996.0,51.2252,51.4348,50.949,50.9966,92996.0
2019-07-31 14:45:00,53.51,53.51,52.92,53.0,116888.0,50.9776,50.9776,50.4155,50.4917,116888.0
2019-07-31 14:50:00,52.88,52.93,51.94,52.82,160352.0,50.3774,50.425,49.4819,50.3202,160352.0
2019-07-31 14:55:00,52.79,53.01,52.6,52.88,59944.0,50.2916,50.5012,50.1106,50.3774,59944.0
2019-07-31 15:00:00,52.76,53.42,52.59,53.01,64266.0,50.263,50.8918,50.1011,50.5012,64266.0
2019-07-31 15:05:00,53.02,53.34,53.02,53.13,77138.0,50.5107,50.8156,50.5107,50.6155,77138.0
2019-07-31 15:10:00,53.07,53.12,52.88,53.09,80726.0,50.5584,50.606,50.3774,50.5774,80726.0
2019-07-31 15:15:00,53.02,53.32,52.77,53.32,68414.0,50.5107,50.7965,50.2726,50.7965,68414.0
2019-07-31 15:20:00,53.2,53.48,53.15,53.34,54912.0,50.6822,50.949,50.6346,50.8156,54912.0
2019-07-31 15:25:00,53.4,53.6,53.4,53.45,59266.0,50.8728,51.0633,50.8728,50.9204,59266.0
2019-07-31 15:30:00,53.4,53.4,53.22,53.23,39964.0,50.8728,50.8728,50.7013,50.7108,39964.0
2019-07-31 15:35:00,53.23,53.38,53.22,53.33,29530.0,50.7108,50.8537,50.7013,50.8061,29530.0
2019-07-31 15:40:00,53.38,53.38,53.18,53.38,36742.0,50.8537,50.8537,50.6632,50.8537,36742.0
2019-07-31 15:45:00,53.38,53.46,53.29,53.32,21830.0,50.8537,50.9299,50.768,50.7965,21830.0
2019-07-31 15:50:00,53.19,53.2,52.97,52.97,43736.0,50.6727,50.6822,50.4631,50.4631,43736.0
2019-07-31 15:55:00,52.99,53.02,52.73,52.74,75910.0,50.4822,50.5107,50.2345,50.244,75910.0
2019-08-01 09:30:00,52.89,52.96,52.73,52.89,22548.0,50.3869,50.4536,50.2345,50.3869,22548.0
2019-08-01 09:35:00,52.9,53.03,52.85,53.01,29732.0,50.3964,50.5203,50.3488,50.5012,29732.0
2019-08-01 09:40:00,52.99,53.17,52.92,53.09,27396.0,50.4822,50.6536,50.4155,50.5774,27396.0
2019-08-01 09:45:00,53.04,53.26,52.99,53.19,24282.0,50.5298,50.7394,50.4822,50.6727,24282.0
2019-08-01 09:50:00,53.28,53.32,53.09,53.09,31846.0,50.7584,50.7965,50.5774,50.5774,31846.0
2019-08-01 09:55:00,53.1,53.18,53.1,53.18,6516.0,50.587,50.6632,50.587,50.6632,6516.0
2019-08-01 10:00:00,53.15,53.17,53.0,53.08,22302.0,50.6346,50.6536,50.4917,50.5679,22302.0
2019-08-01 10:05:00,53.04,53.34,53.04,53.3,19506.0,50.5298,50.8156,50.5298,50.7775,19506.0
2019-08-01 10:10:00,53.28,53.3,53.24,53.24,4820.0,50.7584,50.7775,50.7203,50.7203,4820.0
2019-08-01 10:15:00,53.27,53.46,53.26,53.45,8378.0,50.7489,50.9299,50.7394,50.9204,8378.0
2019-08-01 10:20:00,53.42,53.55,53.42,53.55,9232.0,50.8918,51.0157,50.8918,51.0157,9232.0
2019-08-01 10:25:00,53.56,53.75,53.54,53.74,23212.0,51.0252,51.2062,51.0061,51.1967,23212.0
2019-08-01 10:30:00,53.8,53.97,53.72,53.96,18030.0,51.2538,51.4158,51.1776,51.4063,18030.0
2019-08-01 10:35:00,53.9,53.9,53.82,53.83,6472.0,51.3491,51.3491,51.2729,51.2824,6472.0
2019-08-01 10:40:00,53.87,53.95,53.83,53.88,15998.0,51.3205,51.3967,51.2824,51.33,15998.0
2019-08-01 10:45:00,53.95,54.03,53.88,54.01,26074.0,51.3967,51.4729,51.33,51.4539,26074.0
2019-08-01 10:50:00,54.07,54.22,54.03,54.22,21302.0,51.511,51.6539,51.4729,51.6539,21302.0
2019-08-01 10:55:00,54.21,54.3,54.17,54.29,25628.0,51.6444,51.7302,51.6063,51.7206,25628.0
2019-08-01 11:00:00,54.3,54.46,54.22,54.24,22074.0,51.7302,51.8826,51.6539,51.673,22074.0
2019-08-01 11:05:00,54.25,54.26,54.13,54.17,24110.0,51.6825,51.6921,51.5682,51.6063,24110.0
2019-08-01 11:10:00,54.2,54.29,54.18,54.27,14082.0,51.6349,51.7206,51.6158,51.7016,14082.0
2019-08-01 11:15:00,54.24,54.31,54.19,54.27,9424.0,51.673,51.7397,51.6254,51.7016,9424.0
2019-08-01 11:20:00,54.29,54.3,54.27,54.3,1200.0,51.7206,51.7302,51.7016,51.7302,1200.0
2019-08-01 11:25:00,54.24,54.39,54.22,54.38,15686.0,51.673,51.8159,51.6539,51.8064,15686.0
2019-08-01 11:30:00,54.41,54.41,54.31,54.33,5400.0,51.835,51.835,51.7397,51.7587,5400.0
2019-08-01 11:35:00,54.4,54.47,54.36,54.46,9598.0,51.8254,51.8921,51.7873,51.8826,9598.0
2019-08-01 11:40:00,54.42,54.54,54.42,54.53,3470.0,51.8445,51.9588,51.8445,51.9493,3470.0
2019-08-01 11:45:00,54.52,54.55,54.51,54.55,5100.0,51.9398,51.9683,51.9302,51.9683,5100.0
2019-08-01 11:50:00,54.54,54.54,54.46,54.46,3600.0,51.9588,51.9588,51.8826,51.8826,3600.0
2019-08-01 11:55:00,54.47,54.47,54.27,54.28,9120.0,51.8921,51.8921,51.7016,51.7111,9120.0
2019-08-01 12:00:00,54.27,54.28,54.21,54.23,4400.0,51.7016,51.7111,51.6444,51.6635,4400.0
2019-08-01 12:05:00,54.31,54.31,54.22,54.22,3346.0,51.7397,51.7397,51.6539,51.6539,3346.0
2019-08-01 12:10:00,54.25,54.29,54.22,54.22,4994.0,51.6825,51.7206,51.6539,51.6539,4994.0
2019-08-01 12:15:00,54.22,54.22,54.08,54.1,15522.0,51.6539,51.6539,51.5206,51.5396,15522.0
2019-08-01 12:20:00,54.07,54.16,54.07,54.14,16000.0,51.511,51.5968,51.511,51.5777,16000.0
2019-08-01 12:25:00,54.18,54.19,54.18,54.19,2960.0,51.6158,51.6254,51.6158,51.6254,2960.0
2019-08-01 12:30:00,54.2,54.2,54.18,54.18,1666.0,51.6349,51.6349,51.6158,51.6158,1666.0
2019-08-01 12:35:00,54.26,54.26,54.22,54.22,1300.0,51.6921,51.6921,51.6539,51.6539,1300.0
2019-08-01 12:40:00,54.26,54.34,54.26,54.32,7796.0,51.6921,51.7683,51.6921,51.7492,7796.0
2019-08-01 12:45:00,54.35,54.38,54.34,54.36,7792.0,51.7778,51.8064,51.7683,51.7873,7792.0
2019-08-01 12:50:00,54.3,54.3,54.3,54.3,1756.0,51.7302,51.7302,51.7302,51.7302,1756.0
2019-08-01 12:55:00,54.29,54.29,54.24,54.26,9790.0,51.7206,51.7206,51.673,51.6921,9790.0
2019-08-01 13:00:00,54.24,54.24,54.23,54.23,1000.0,51.673,51.673,51.6635,51.6635,1000.0
2019-08-01 13:05:00,54.2,54.21,54.18,54.19,2584.0,51.6349,51.6444,51.6158,51.6254,2584.0
2019-08-01 13:10:00,54.21,54.21,54.2,54.21,2800.0,51.6444,51.6444,51.6349,51.6444,2800.0
2019-08-01 13:15:00,54.24,54.24,54.19,54.22,3000.0,51.673,51.673,51.6254,51.6539,3000.0
2019-08-01 13:20:00,54.21,54.27,54.2,54.27,2250.0,51.6444,51.7016,51.6349,51.7016,2250.0
2019-08-01 13:25:00,54.26,54.26,53.1,53.1,103236.0,51.6921,51.6921,50.587,50.587,103236.0
2019-08-01 13:30:00,53.1,53.52,52.62,52.64,50370.0,50.587,50.9871,50.1297,50.1487,50370.0
2019-08-01 13:35:00,52.62,52.85,52.23,52.3,80664.0,50.1297,50.3488,49.7581,49.8248,80664.0
2019-08-01 13:40:00,52.29,52.61,51.99,51.99,64964.0,49.8153,50.1201,49.5295,49.5295,64964.0
2019-08-01 13:45:00,52.0,52.26,51.88,52.19,50344.0,49.539,49.7867,49.4247,49.72,50344.0
2019-08-01 13:50:00,52.15,52.2,51.48,51.5,77180.0,49.6819,49.7295,49.0436,49.0627,77180.0
2019-08-01 13:55:00,51.52,52.09,51.45,52.07,98626.0,49.0817,49.6248,49.015,49.6057,98626.0
2019-08-01 14:00:00,52.01,52.07,51.54,51.54,64646.0,49.5485,49.6057,49.1008,49.1008,64646.0
2019-08-01 14:05:00,51.63,51.88,51.53,51.59,26706.0,49.1865,49.4247,49.0913,49.1484,26706.0
2019-08-01 14:10:00,51.55,51.81,51.25,51.81,75602.0,49.1103,49.358,48.8245,49.358,75602.0
2019-08-01 14:15:00,51.81,51.82,51.45,51.65,54870.0,49.358,49.3675,49.015,49.2056,54870.0
2019-08-01 14:20:00,51.65,51.66,51.12,51.24,51610.0,49.2056,49.2151,48.7007,48.815,51610.0
2019-08-01 14:25:00,51.27,51.45,51.14,51.38,53246.0,48.8436,49.015,48.7197,48.9484,53246.0
2019-08-01 14:30:00,51.4,51.4,51.09,51.37,45404.0,48.9674,48.9674,48.6721,48.9388,45404.0
2019-08-01 14:35:00,51.35,51.35,51.04,51.04,35476.0,48.9198,48.9198,48.6244,48.6244,35476.0
2019-08-01 14:40:00,51.09,51.29,50.98,51.07,110070.0,48.6721,48.8626,48.5673,48.653,110070.0
2019-08-01 14:45:00,50.98,51.5,50.98,51.5,51940.0,48.5673,49.0627,48.5673,49.0627,51940.0
2019-08-01 14:50:00,51.5,51.66,51.43,51.47,67728.0,49.0627,49.2151,48.996,49.0341,67728.0
2019-08-01 14:55:00,51.37,51.37,51.22,51.35,15600.0,48.9388,48.9388,48.7959,48.9198,15600.0
2019-08-01 15:00:00,51.41,51.41,51.07,51.28,30714.0,48.9769,48.9769,48.653,48.8531,30714.0
2019-08-01 15:05:00,51.35,51.35,51.05,51.1,31900.0,48.9198,48.9198,48.634,48.6816,31900.0
2019-08-01 15:10:00,51.12,51.19,50.92,50.98,39416.0,48.7007,48.7673,48.5101,48.5673,39416.0
2019-08-01 15:15:00,51.02,51.34,50.96,51.23,38000.0,48.6054,48.9103,48.5482,48.8055,38000.0
2019-08-01 15:20:00,51.19,51.5,51.19,51.5,32878.0,48.7673,49.0627,48.7673,49.0627,32878.0
2019-08-01 15:25:00,51.48,51.62,51.35,51.38,45578.0,49.0436,49.177,48.9198,48.9484,45578.0
2019-08-01 15:30:00,51.41,51.49,51.11,51.21,38310.0,48.9769,49.0532,48.6911,48.7864,38310.0
2019-08-01 15:35:00,51.28,51.52,51.17,51.44,27492.0,48.8531,49.0817,48.7483,49.0055,27492.0
2019-08-01 15:40:00,51.52,51.57,51.23,51.32,29570.0,49.0817,49.1294,48.8055,48.8912,29570.0
2019-08-01 15:45:00,51.31,51.47,51.2,51.2,24770.0,48.8817,49.0341,48.7769,48.7769,24770.0
2019-08-01 15:50:00,51.15,51.19,50.86,50.86,113192.0,48.7292,48.7673,48.453,48.453,113192.0
2019-08-01 15:55:00,50.9,51.19,50.85,51.07,181030.0,48.4911,48.7673,48.4434,48.653,181030.0
2019-08-02 09:30:00,50.8,50.8,50.41,50.6,150138.0,48.3958,48.3958,48.0243,48.2053,150138.0
2019-08-02 09:35:00,50.59,50.71,50.23,50.71,70386.0,48.1957,48.3101,47.8528,48.3101,70386.0
2019-08-02 09:40:00,50.62,50.62,50.25,50.35,20060.0,48.2243,48.2243,47.8718,47.9671,20060.0
2019-08-02 09:45:00,50.32,50.4,50.11,50.16,24526.0,47.9385,48.0147,47.7385,47.7861,24526.0
2019-08-02 09:50:00,50.2,50.44,50.13,50.3,24518.0,47.8242,48.0528,47.7575,47.9195,24518.0
2019-08-02 09:55:00,50.25,50.25,50.06,50.16,20990.0,47.8718,47.8718,47.6908,47.7861,20990.0
2019-08-02 10:00:00,50.13,50.27,50.1,50.13,20564.0,47.7575,47.8909,47.7289,47.7575,20564.0
2019-08-02 10:05:00,50.19,50.23,49.96,50.04,30838.0,47.8147,47.8528,47.5956,47.6718,30838.0
2019-08-02 10:10:00,50.0,50.0,49.74,49.8,70532.0,47.6337,47.6337,47.386,47.4431,70532.0
2019-08-02 10:15:00,49.75,49.92,49.73,49.77,43940.0,47.3955,47.5575,47.3764,47.4146,43940.0
2019-08-02 10:20:00,49.82,50.07,49.81,50.07,16632.0,47.4622,47.7004,47.4527,47.7004,16632.0
2019-08-02 10:25:00,50.03,50.05,49.91,49.96,11310.0,47.6622,47.6813,47.5479,47.5956,11310.0
2019-08-02 10:30:00,49.97,49.97,49.43,49.52,30628.0,47.6051,47.6051,47.0906,47.1764,30628.0
2019-08-02 10:35:00,49.49,49.6,49.42,49.47,24114.0,47.1478,47.2526,47.0811,47.1288,24114.0
2019-08-02 10:40:00,49.43,49.56,49.39,49.55,4938.0,47.0906,47.2145,47.0525,47.205,4938.0
2019-08-02 10:45:00,49.6,49.63,49.43,49.43,23230.0,47.2526,47.2812,47.0906,47.0906,23230.0
2019-08-02 10:50:00,49.4,49.41,49.22,49.35,31124.0,47.0621,47.0716,46.8906,47.0144,31124.0
2019-08-02 10:55:00,49.36,49.43,49.18,49.19,18776.0,47.024,47.0906,46.8525,46.862,18776.0
2019-08-02 11:00:00,49.19,49.28,49.13,49.28,92440.0,46.862,46.9477,46.8048,46.9477,92440.0
2019-08-02 11:05:00,49.29,49.57,49.28,49.52,101156.0,46.9573,47.224,46.9477,47.1764,101156.0
2019-08-02 11:10:00,49.57,49.75,49.57,49.66,43462.0,47.224,47.3955,47.224,47.3098,43462.0
2019-08-02 11:15:00,49.72,49.99,49.72,49.87,30668.0,47.3669,47.6241,47.3669,47.5098,30668.0
2019-08-02 11:20:00,49.84,49.84,49.6,49.6,28338.0,47.4812,47.4812,47.2526,47.2526,28338.0
2019-08-02 11:25:00,49.64,49.66,49.59,49.6,6200.0,47.2907,47.3098,47.2431,47.2526,6200.0
2019-08-02 11:30:00,49.69,49.69,49.51,49.52,10966.0,47.3383,47.3383,47.1669,47.1764,10966.0
2019-08-02 11:35:00,49.49,49.53,49.43,49.46,45826.0,47.1478,47.1859,47.0906,47.1192,45826.0
2019-08-02 11:40:00,49.4,49.58,49.36,49.48,15124.0,47.0621,47.2335,47.024,47.1383,15124.0
2019-08-02 11:45:00,49.45,49.6,49.39,49.55,20766.0,47.1097,47.2526,47.0525,47.205,20766.0
2019-08-02 11:50:00,49.57,49.68,49.34,49.68,20966.0,47.224,47.3288,47.0049,47.3288,20966.0
2019-08-02 11:55:00,49.67,49.77,49.65,49.74,23186.0,47.3193,47.4146,47.3002,47.386,23186.0
2019-08-02 12:00:00,49.68,49.87,49.68,49.81,16416.0,47.3288,47.5098,47.3288,47.4527,16416.0
2019-08-02 12:05:00,49.8,49.91,49.72,49.91,4340.0,47.4431,47.5479,47.3669,47.5479,4340.0
2019-08-02 12:10:00,49.92,49.93,49.84,49.84,13654.0,47.5575,47.567,47.4812,47.4812,13654.0
2019-08-02 12:15:00,49.93,50.13,49.91,50.1,84328.0,47.567,47.7575,47.5479,47.7289,84328.0
2019-08-02 12:20:00,50.08,50.19,50.06,50.13,29616.0,47.7099,47.8147,47.6908,47.7575,29616.0
2019-08-02 12:25:00,50.14,50.15,50.04,50.1,8162.0,47.767,47.7766,47.6718,47.7289,8162.0
2019-08-02 12:30:00,50.12,50.12,49.96,50.04,19762.0,47.748,47.748,47.5956,47.6718,19762.0
2019-08-02 12:35:00,50.03,50.09,49.96,50.03,6782.0,47.6622,47.7194,47.5956,47.6622,6782.0
2019-08-02 12:40:00,50.0,50.12,49.9,50.06,13440.0,47.6337,47.748,47.5384,47.6908,13440.0
2019-08-02 12:45:00,49.95,49.95,49.88,49.91,4400.0,47.586,47.586,47.5193,47.5479,4400.0
2019-08-02 12:50:00,49.87,49.93,49.81,49.82,6520.0,47.5098,47.567,47.4527,47.4622,6520.0
2019-08-02 12:55:00,49.86,49.86,49.71,49.71,16604.0,47.5003,47.5003,47.3574,47.3574,16604.0
2019-08-02 13:00:00,49.7,49.73,49.53,49.73,24654.0,47.3479,47.3764,47.1859,47.3764,24654.0
2019-08-02 13:05:00,49.67,49.67,49.54,49.65,9200.0,47.3193,47.3193,47.1954,47.3002,9200.0
2019-08-02 13:10:00,49.6,49.64,49.56,49.59,10128.0,47.2526,47.2907,47.2145,47.2431,10128.0
2019-08-02 13:15:00,49.6,49.65,49.57,49.58,5354.0,47.2526,47.3002,47.224,47.2335,5354.0
2019-08-02 13:20:00,49.66,49.73,49.56,49.6,18100.0,47.3098,47.3764,47.2145,47.2526,18100.0
2019-08-02 13:25:00,49.6,49.62,49.56,49.6,3020.0,47.2526,47.2717,47.2145,47.2526,3020.0
2019-08-02 13:30:00,49.62,49.62,49.5,49.5,7830.0,47.2717,47.2717,47.1573,47.1573,7830.0
2019-08-02 13:35:00,49.51,49.54,49.45,49.54,20350.0,47.1669,47.1954,47.1097,47.1954,20350.0
2019-08-02 13:40:00,49.6,49.76,49.6,49.71,15484.0,47.2526,47.405,47.2526,47.3574,15484.0
2019-08-02 13:45:00,49.72,49.76,49.68,49.68,3000.0,47.3669,47.405,47.3288,47.3288,3000.0
2019-08-02 13:50:00,49.68,49.74,49.64,49.73,7218.0,47.3288,47.386,47.2907,47.3764,7218.0
2019-08-02 13:55:00,49.75,49.75,49.67,49.67,3814.0,47.3955,47.3955,47.3193,47.3193,3814.0
2019-08-02 14:00:00,49.72,49.84,49.6,49.78,15200.0,47.3669,47.4812,47.2526,47.4241,15200.0
2019-08-02 14:05:00,49.83,50.02,49.81,49.93,23420.0,47.4717,47.6527,47.4527,47.567,23420.0
2019-08-02 14:10:00,49.9,50.13,49.9,50.13,8086.0,47.5384,47.7575,47.5384,47.7575,8086.0
2019-08-02 14:15:00,50.13,50.13,49.98,50.08,36754.0,47.7575,47.7575,47.6146,47.7099,36754.0
2019-08-02 14:20:00,50.09,50.28,50.08,50.19,34996.0,47.7194,47.9004,47.7099,47.8147,34996.0
2019-08-02 14:25:00,50.18,50.26,50.02,50.06,23204.0,47.8051,47.8814,47.6527,47.6908,23204.0
2019-08-02 14:30:00,50.07,50.09,49.97,50.01,11800.0,47.7004,47.7194,47.6051,47.6432,11800.0
2019-08-02 14:35:00,50.02,50.22,49.98,50.22,10300.0,47.6527,47.8433,47.6146,47.8433,10300.0
2019-08-02 14:40:00,50.15,50.21,50.1,50.13,4724.0,47.7766,47.8337,47.7289,47.7575,4724.0
2019-08-02 14:45:00,50.16,50.22,49.98,50.07,18316.0,47.7861,47.8433,47.6146,47.7004,18316.0
2019-08-02 14:50:00,50.08,50.08,49.97,49.99,12320.0,47.7099,47.7099,47.6051,47.6241,12320.0
2019-08-02 14:55:00,49.94,50.1,49.89,50.09,15016.0,47.5765,47.7289,47.5289,47.7194,15016.0
2019-08-02 15:00:00,50.09,50.2,50.02,50.07,105148.0,47.7194,47.8242,47.6527,47.7004,105148.0
2019-08-02 15:05:00,50.09,50.11,49.99,50.01,10828.0,47.7194,47.7385,47.6241,47.6432,10828.0
2019-08-02 15:10:00,49.99,49.99,49.87,49.87,10304.0,47.6241,47.6241,47.5098,47.5098,10304.0
2019-08-02 15:15:00,49.88,49.98,49.8,49.97,5800.0,47.5193,47.6146,47.4431,47.6051,5800.0
2019-08-02 15:20:00,49.96,50.3,49.95,50.28,25886.0,47.5956,47.9195,47.586,47.9004,25886.0
2019-08-02 15:25:00,50.29,50.5,50.29,50.42,29346.0,47.9099,48.11,47.9099,48.0338,29346.0
2019-08-02 15:30:00,50.43,50.47,50.28,50.31,31846.0,48.0433,48.0814,47.9004,47.929,31846.0
2019-08-02 15:35:00,50.34,51.02,50.3,50.71,152946.0,47.9576,48.6054,47.9195,48.3101,152946.0
2019-08-02 15:40:00,50.79,50.85,50.62,50.67,33198.0,48.3863,48.4434,48.2243,48.272,33198.0
2019-08-02 15:45:00,50.64,50.68,50.51,50.51,35274.0,48.2434,48.2815,48.1195,48.1195,35274.0
2019-08-02 15:50:00,50.52,50.55,50.25,50.25,46096.0,48.1291,48.1576,47.8718,47.8718,46096.0
2019-08-02 15:55:00,50.28,50.6,50.28,50.51,58414.0,47.9004,48.2053,47.9004,48.1195,58414.0
2019-08-05 09:30:00,48.31,48.38,47.94,48.04,146558.0,46.0236,46.0903,45.6712,45.7664,146558.0
2019-08-05 09:35:00,48.02,48.05,47.73,47.86,69400.0,45.7474,45.776,45.4711,45.5949,69400.0
2019-08-05 09:40:00,47.82,47.82,47.56,47.66,40612.0,45.5568,45.5568,45.3091,45.4044,40612.0
2019-08-05 09:45:00,47.71,47.8,47.59,47.59,46364.0,45.452,45.5378,45.3377,45.3377,46364.0
2019-08-05 09:50:00,47.55,47.73,47.5,47.68,67022.0,45.2996,45.4711,45.252,45.4235,67022.0
2019-08-05 09:55:00,47.69,47.85,47.62,47.77,62398.0,45.433,45.5854,45.3663,45.5092,62398.0
2019-08-05 10:00:00,47.76,47.8,47.39,47.39,61772.0,45.4997,45.5378,45.1472,45.1472,61772.0
2019-08-05 10:05:00,47.41,47.54,47.33,47.48,39402.0,45.1662,45.2901,45.09,45.2329,39402.0
2019-08-05 10:10:00,47.49,47.65,47.48,47.59,24794.0,45.2425,45.3949,45.2329,45.3377,24794.0
2019-08-05 10:15:00,47.55,47.69,47.34,47.34,45374.0,45.2996,45.433,45.0996,45.0996,45374.0
2019-08-05 10:20:00,47.4,47.64,47.32,47.45,37020.0,45.1567,45.3854,45.0805,45.2044,37020.0
2019-08-05 10:25:00,47.43,47.49,47.34,47.48,26844.0,45.1853,45.2425,45.0996,45.2329,26844.0
2019-08-05 10:30:00,47.36,47.6,47.33,47.37,26384.0,45.1186,45.3473,45.09,45.1281,26384.0
2019-08-05 10:35:00,47.35,47.5,47.13,47.17,50322.0,45.1091,45.252,44.8995,44.9376,50322.0
2019-08-05 10:40:00,47.17,47.19,46.98,46.98,65444.0,44.9376,44.9567,44.7566,44.7566,65444.0
2019-08-05 10:45:00,47.02,47.13,47.0,47.13,33740.0,44.7947,44.8995,44.7756,44.8995,33740.0
2019-08-05 10:50:00,47.07,47.24,47.07,47.17,23458.0,44.8423,45.0043,44.8423,44.9376,23458.0
2019-08-05 10:55:00,47.13,47.33,47.08,47.3,19316.0,44.8995,45.09,44.8519,45.0614,19316.0
2019-08-05 11:00:00,47.24,47.42,47.21,47.36,23902.0,45.0043,45.1758,44.9757,45.1186,23902.0
2019-08-05 11:05:00,47.38,47.55,47.31,47.51,35170.0,45.1377,45.2996,45.071,45.2615,35170.0
2019-08-05 11:10:00,47.53,47.73,47.5,47.65,38142.0,45.2806,45.4711,45.252,45.3949,38142.0
2019-08-05 11:15:00,47.65,47.65,47.49,47.49,36964.0,45.3949,45.3949,45.2425,45.2425,36964.0
2019-08-05 11:20:00,47.49,47.6,47.43,47.45,18382.0,45.2425,45.3473,45.1853,45.2044,18382.0
2019-08-05 11:25:00,47.45,47.45,47.25,47.34,27192.0,45.2044,45.2044,45.0138,45.0996,27192.0
2019-08-05 11:30:00,47.33,47.35,47.29,47.29,8526.0,45.09,45.1091,45.0519,45.0519,8526.0
2019-08-05 11:35:00,47.33,47.34,47.23,47.23,6386.0,45.09,45.0996,44.9948,44.9948,6386.0
2019-08-05 11:40:00,47.19,47.29,47.13,47.2,11844.0,44.9567,45.0519,44.8995,44.9662,11844.0
2019-08-05 11:45:00,47.23,47.43,47.23,47.36,12600.0,44.9948,45.1853,44.9948,45.1186,12600.0
2019-08-05 11:50:00,47.46,47.46,47.23,47.33,18908.0,45.2139,45.2139,44.9948,45.09,18908.0
2019-08-05 11:55:00,47.31,47.35,47.12,47.12,15066.0,45.071,45.1091,44.89,44.89,15066.0
2019-08-05 12:00:00,47.09,47.1,46.98,47.05,29106.0,44.8614,44.8709,44.7566,44.8233,29106.0
2019-08-05 12:05:00,47.07,47.13,47.02,47.02,8100.0,44.8423,44.8995,44.7947,44.7947,8100.0
2019-08-05 12:10:00,46.99,47.03,46.92,47.03,15534.0,44.7661,44.8042,44.6994,44.8042,15534.0
2019-08-05 12:15:00,47.09,47.21,47.06,47.21,8742.0,44.8614,44.9757,44.8328,44.9757,8742.0
2019-08-05 12:20:00,47.24,47.24,47.16,47.22,9400.0,45.0043,45.0043,44.9281,44.9852,9400.0
2019-08-05 12:25:00,47.23,47.23,46.73,46.82,58892.0,44.9948,44.9948,44.5184,44.6042,58892.0
2019-08-05 12:30:00,46.84,46.92,46.78,46.8,25682.0,44.6232,44.6994,44.5661,44.5851,25682.0
2019-08-05 12:35:00,46.76,46.88,46.71,46.73,40156.0,44.547,44.6613,44.4994,44.5184,40156.0
2019-08-05 12:40:00,46.79,46.79,46.53,46.53,38502.0,44.5756,44.5756,44.3279,44.3279,38502.0
2019-08-05 12:45:00,46.52,46.58,46.33,46.34,40994.0,44.3184,44.3755,44.1374,44.1469,40994.0
2019-08-05 12:50:00,46.34,46.55,46.31,46.41,65630.0,44.1469,44.3469,44.1183,44.2136,65630.0
2019-08-05 12:55:00,46.41,46.41,46.07,46.13,105916.0,44.2136,44.2136,43.8897,43.9468,105916.0
2019-08-05 13:00:00,46.15,46.37,46.1,46.32,47854.0,43.9659,44.1755,43.9182,44.1278,47854.0
2019-08-05 13:05:00,46.3,46.47,46.29,46.45,69120.0,44.1088,44.2707,44.0992,44.2517,69120.0
2019-08-05 13:10:00,46.49,46.52,46.38,46.38,44110.0,44.2898,44.3184,44.185,44.185,44110.0
2019-08-05 13:15:00,46.4,46.52,46.4,46.52,26412.0,44.204,44.3184,44.204,44.3184,26412.0
2019-08-05 13:20:00,46.48,46.63,46.47,46.58,42884.0,44.2803,44.4232,44.2707,44.3755,42884.0
2019-08-05 13:25:00,46.55,46.57,46.4,46.4,19924.0,44.3469,44.366,44.204,44.204,19924.0
2019-08-05 13:30:00,46.38,46.44,46.33,46.41,19300.0,44.185,44.2422,44.1374,44.2136,19300.0
2019-08-05 13:35:00,46.42,46.69,46.42,46.67,26736.0,44.2231,44.4803,44.2231,44.4613,26736.0
2019-08-05 13:40:00,46.72,46.73,46.3,46.3,42562.0,44.5089,44.5184,44.1088,44.1088,42562.0
2019-08-05 13:45:00,46.32,46.32,46.18,46.24,35114.0,44.1278,44.1278,43.9945,44.0516,35114.0
2019-08-05 13:50:00,46.24,46.24,46.13,46.16,18614.0,44.0516,44.0516,43.9468,43.9754,18614.0
2019-08-05 13:55:00,46.15,46.19,46.05,46.07,38480.0,43.9659,44.004,43.8706,43.8897,38480.0
2019-08-05 14:00:00,46.05,46.17,45.99,46.1,73246.0,43.8706,43.9849,43.8134,43.9182,73246.0
2019-08-05 14:05:00,46.1,46.2,46.07,46.1,42558.0,43.9182,44.0135,43.8897,43.9182,42558.0
2019-08-05 14:10:00,46.08,46.27,46.04,46.24,25128.0,43.8992,44.0802,43.8611,44.0516,25128.0
2019-08-05 14:15:00,46.25,46.26,46.13,46.13,22462.0,44.0611,44.0707,43.9468,43.9468,22462.0
2019-08-05 14:20:00,46.14,46.17,45.92,45.95,37524.0,43.9563,43.9849,43.7468,43.7753,37524.0
2019-08-05 14:25:00,45.91,45.91,45.63,45.63,64590.0,43.7372,43.7372,43.4705,43.4705,64590.0
2019-08-05 14:30:00,45.7,45.73,45.49,45.65,56420.0,43.5372,43.5658,43.3371,43.4895,56420.0
2019-08-05 14:35:00,45.7,45.82,45.58,45.58,49884.0,43.5372,43.6515,43.4229,43.4229,49884.0
2019-08-05 14:40:00,45.56,45.67,45.38,45.39,44594.0,43.4038,43.5086,43.2323,43.2418,44594.0
2019-08-05 14:45:00,45.38,45.75,45.38,45.54,33376.0,43.2323,43.5848,43.2323,43.3847,33376.0
2019-08-05 14:50:00,45.51,45.71,45.49,45.49,38150.0,43.3562,43.5467,43.3371,43.3371,38150.0
2019-08-05 14:55:00,45.49,45.56,45.38,45.48,22112.0,43.3371,43.4038,43.2323,43.3276,22112.0
2019-08-05 15:00:00,45.46,45.66,45.22,45.24,41904.0,43.3085,43.4991,43.0799,43.0989,41904.0
2019-08-05 15:05:00,45.25,45.25,44.98,45.05,82460.0,43.1085,43.1085,42.8512,42.9179,82460.0
2019-08-05 15:10:00,45.09,45.67,45.08,45.67,80316.0,42.956,43.5086,42.9465,43.5086,80316.0
2019-08-05 15:15:00,45.62,45.85,45.29,45.81,84080.0,43.461,43.6801,43.1466,43.642,84080.0
2019-08-05 15:20:00,45.83,45.95,45.69,45.71,42806.0,43.661,43.7753,43.5276,43.5467,42806.0
2019-08-05 15:25:00,45.81,46.05,45.67,45.74,42658.0,43.642,43.8706,43.5086,43.5753,42658.0
2019-08-05 15:30:00,45.66,45.95,45.47,45.88,30844.0,43.4991,43.7753,43.3181,43.7087,30844.0
2019-08-05 15:35:00,45.82,46.17,45.81,46.1,68868.0,43.6515,43.9849,43.642,43.9182,68868.0
2019-08-05 15:40:00,46.12,46.37,46.03,46.34,33020.0,43.9373,44.1755,43.8516,44.1469,33020.0
2019-08-05 15:45:00,46.33,46.43,46.09,46.18,53558.0,44.1374,44.2326,43.9087,43.9945,53558.0
2019-08-05 15:50:00,46.08,46.27,45.94,46.19,53824.0,43.8992,44.0802,43.7658,44.004,53824.0
2019-08-05 15:55:00,46.2,46.31,46.06,46.12,130690.0,44.0135,44.1183,43.8801,43.9373,130690.0
2019-08-06 09:30:00,46.98,47.21,46.85,47.09,178970.0,44.7566,44.9757,44.6327,44.8614,178970.0
2019-08-06 09:35:00,47.09,47.16,46.9,47.1,79300.0,44.8614,44.9281,44.6804,44.8709,79300.0
2019-08-06 09:40:00,47.07,47.31,47.03,47.24,90366.0,44.8423,45.071,44.8042,45.0043,90366.0
2019-08-06 09:45:00,47.24,47.29,46.78,46.95,44956.0,45.0043,45.0519,44.5661,44.728,44956.0
2019-08-06 09:50:00,46.79,46.97,46.73,46.85,25164.0,44.5756,44.7471,44.5184,44.6327,25164.0
2019-08-06 09:55:00,46.87,46.92,46.76,46.88,24720.0,44.6518,44.6994,44.547,44.6613,24720.0
2019-08-06 10:00:00,46.94,47.19,46.91,47.13,28206.0,44.7185,44.9567,44.6899,44.8995,28206.0
2019-08-06 10:05:00,47.1,47.17,46.99,46.99,19954.0,44.8709,44.9376,44.7661,44.7661,19954.0
2019-08-06 10:10:00,47.04,47.05,46.55,46.62,44624.0,44.8138,44.8233,44.3469,44.4136,44624.0
2019-08-06 10:15:00,46.6,46.6,46.35,46.35,38496.0,44.3946,44.3946,44.1564,44.1564,38496.0
2019-08-06 10:20:00,46.4,46.69,46.31,46.67,53744.0,44.204,44.4803,44.1183,44.4613,53744.0
2019-08-06 10:25:00,46.65,46.72,46.54,46.54,14250.0,44.4422,44.5089,44.3374,44.3374,14250.0
2019-08-06 10:30:00,46.49,46.75,46.46,46.71,13678.0,44.2898,44.5375,44.2612,44.4994,13678.0
2019-08-06 10:35:00,46.68,46.78,46.51,46.77,10710.0,44.4708,44.5661,44.3088,44.5565,10710.0
2019-08-06 10:40:00,46.8,46.98,46.8,46.85,18860.0,44.5851,44.7566,44.5851,44.6327,18860.0
2019-08-06 10:45:00,46.8,46.8,46.57,46.57,11350.0,44.5851,44.5851,44.366,44.366,11350.0
2019-08-06 10:50:00,46.63,46.63,46.5,46.61,12198.0,44.4232,44.4232,44.2993,44.4041,12198.0
2019-08-06 10:55:00,46.53,46.74,46.52,46.74,6164.0,44.3279,44.528,44.3184,44.528,6164.0
2019-08-06 11:00:00,46.62,46.62,46.46,46.47,8592.0,44.4136,44.4136,44.2612,44.2707,8592.0
2019-08-06 11:05:00,46.52,46.62,46.51,46.52,7214.0,44.3184,44.4136,44.3088,44.3184,7214.0
2019-08-06 11:10:00,46.5,46.5,46.23,46.24,20728.0,44.2993,44.2993,44.0421,44.0516,20728.0
2019-08-06 11:15:00,46.22,46.23,46.09,46.1,19980.0,44.0326,44.0421,43.9087,43.9182,19980.0
2019-08-06 11:20:00,46.08,46.34,46.07,46.33,14480.0,43.8992,44.1469,43.8897,44.1374,14480.0
2019-08-06 11:25:00,46.42,46.5,46.37,46.38,8200.0,44.2231,44.2993,44.1755,44.185,8200.0
2019-08-06 11:30:00,46.42,46.48,46.18,46.18,6010.0,44.2231,44.2803,43.9945,43.9945,6010.0
2019-08-06 11:35:00,46.29,46.34,46.13,46.33,4010.0,44.0992,44.1469,43.9468,44.1374,4010.0
2019-08-06 11:40:00,46.34,46.47,46.32,46.4,8954.0,44.1469,44.2707,44.1278,44.204,8954.0
2019-08-06 11:45:00,46.39,46.56,46.39,46.55,4716.0,44.1945,44.3565,44.1945,44.3469,4716.0
2019-08-06 11:50:00,46.59,46.61,46.47,46.47,7324.0,44.3851,44.4041,44.2707,44.2707,7324.0
2019-08-06 11:55:00,46.45,46.72,46.4,46.69,9744.0,44.2517,44.5089,44.204,44.4803,9744.0
2019-08-06 12:00:00,46.74,46.9,46.62,46.67,14744.0,44.528,44.6804,44.4136,44.4613,14744.0
2019-08-06 12:05:00,46.7,46.72,46.59,46.7,5000.0,44.4898,44.5089,44.3851,44.4898,5000.0
2019-08-06 12:10:00,46.71,46.81,46.65,46.81,7400.0,44.4994,44.5946,44.4422,44.5946,7400.0
2019-08-06 12:15:00,46.73,46.74,46.73,46.73,2000.0,44.5184,44.528,44.5184,44.5184,2000.0
2019-08-06 12:20:00,46.67,46.67,46.49,46.49,7014.0,44.4613,44.4613,44.2898,44.2898,7014.0
2019-08-06 12:25:00,46.55,46.57,46.46,46.52,5746.0,44.3469,44.366,44.2612,44.3184,5746.0
2019-08-06 12:30:00,46.48,46.55,46.42,46.54,10258.0,44.2803,44.3469,44.2231,44.3374,10258.0
2019-08-06 12:35:00,46.52,46.58,46.51,46.51,3300.0,44.3184,44.3755,44.3088,44.3088,3300.0
2019-08-06 12:40:00,46.62,46.66,46.62,46.65,1400.0,44.4136,44.4517,44.4136,44.4422,1400.0
2019-08-06 12:45:00,46.63,46.63,46.46,46.5,7638.0,44.4232,44.4232,44.2612,44.2993,7638.0
2019-08-06 12:50:00,46.43,46.46,46.42,46.43,1400.0,44.2326,44.2612,44.2231,44.2326,1400.0
2019-08-06 12:55:00,46.43,46.55,46.43,46.47,1200.0,44.2326,44.3469,44.2326,44.2707,1200.0
2019-08-06 13:00:00,46.57,46.71,46.57,46.71,3400.0,44.366,44.4994,44.366,44.4994,3400.0
2019-08-06 13:05:00,46.65,46.85,46.65,46.78,4098.0,44.4422,44.6327,44.4422,44.5661,4098.0
2019-08-06 13:10:00,46.76,46.83,46.73,46.78,7600.0,44.547,44.6137,44.5184,44.5661,7600.0
2019-08-06 13:15:00,46.82,46.88,46.77,46.81,4400.0,44.6042,44.6613,44.5565,44.5946,4400.0
2019-08-06 13:20:00,46.8,46.99,46.8,46.99,6580.0,44.5851,44.7661,44.5851,44.7661,6580.0
2019-08-06 13:25:00,47.0,47.07,46.98,47.0,19846.0,44.7756,44.8423,44.7566,44.7756,19846.0
2019-08-06 13:30:00,47.02,47.05,46.94,47.05,3850.0,44.7947,44.8233,44.7185,44.8233,3850.0
2019-08-06 13:35:00,46.98,47.19,46.98,47.19,15452.0,44.7566,44.9567,44.7566,44.9567,15452.0
2019-08-06 13:40:00,47.17,47.17,47.09,47.14,5748.0,44.9376,44.9376,44.8614,44.909,5748.0
2019-08-06 13:45:00,47.07,47.14,47.07,47.13,3212.0,44.8423,44.909,44.8423,44.8995,3212.0
2019-08-06 13:50:00,47.14,47.16,47.13,47.15,3842.0,44.909,44.9281,44.8995,44.9185,3842.0
2019-08-06 13:55:00,47.09,47.14,47.08,47.13,19000.0,44.8614,44.909,44.8519,44.8995,19000.0
2019-08-06 14:00:00,47.12,47.12,46.9,46.93,5342.0,44.89,44.89,44.6804,44.709,5342.0
2019-08-06 14:05:00,46.86,47.02,46.85,46.98,10626.0,44.6423,44.7947,44.6327,44.7566,10626.0
2019-08-06 14:10:00,47.01,47.15,47.01,47.15,8908.0,44.7852,44.9185,44.7852,44.9185,8908.0
2019-08-06 14:15:00,47.15,47.45,47.15,47.45,56080.0,44.9185,45.2044,44.9185,45.2044,56080.0
2019-08-06 14:20:00,47.46,47.5,47.38,47.46,14280.0,45.2139,45.252,45.1377,45.2139,14280.0
2019-08-06 14:25:00,47.45,47.57,47.45,47.55,15098.0,45.2044,45.3187,45.2044,45.2996,15098.0
2019-08-06 14:30:00,47.47,47.77,47.47,47.72,24130.0,45.2234,45.5092,45.2234,45.4616,24130.0
2019-08-06 14:35:00,47.71,47.71,47.63,47.64,10400.0,45.452,45.452,45.3758,45.3854,10400.0
2019-08-06 14:40:00,47.62,47.72,47.58,47.67,45750.0,45.3663,45.4616,45.3282,45.4139,45750.0
2019-08-06 14:45:00,47.68,47.68,47.52,47.55,43878.0,45.4235,45.4235,45.271,45.2996,43878.0
2019-08-06 14:50:00,47.6,47.6,47.38,47.4,17206.0,45.3473,45.3473,45.1377,45.1567,17206.0
2019-08-06 14:55:00,47.39,47.43,47.35,47.37,20492.0,45.1472,45.1853,45.1091,45.1281,20492.0
2019-08-06 15:00:00,47.41,47.47,47.33,47.37,16076.0,45.1662,45.2234,45.09,45.1281,16076.0
2019-08-06 15:05:00,47.35,47.44,47.35,47.38,19044.0,45.1091,45.1948,45.1091,45.1377,19044.0
2019-08-06 15:10:00,47.27,47.5,47.26,47.5,7402.0,45.0329,45.252,45.0233,45.252,7402.0
2019-08-06 15:15:00,47.54,47.55,47.47,47.47,5700.0,45.2901,45.2996,45.2234,45.2234,5700.0
2019-08-06 15:20:00,47.55,47.62,47.53,47.58,9828.0,45.2996,45.3663,45.2806,45.3282,9828.0
2019-08-06 15:25:00,47.6,47.6,47.39,47.42,6012.0,45.3473,45.3473,45.1472,45.1758,6012.0
2019-08-06 15:30:00,47.42,47.44,47.24,47.31,12602.0,45.1758,45.1948,45.0043,45.071,12602.0
2019-08-06 15:35:00,47.35,47.52,47.34,47.52,13240.0,45.1091,45.271,45.0996,45.271,13240.0
2019-08-06 15:40:00,47.54,47.67,47.54,47.66,13260.0,45.2901,45.4139,45.2901,45.4044,13260.0
2019-08-06 15:45:00,47.63,47.77,47.49,47.73,25806.0,45.3758,45.5092,45.2425,45.4711,25806.0
2019-08-06 15:50:00,47.74,47.8,47.67,47.73,24958.0,45.4806,45.5378,45.4139,45.4711,24958.0
2019-08-06 15:55:00,47.73,47.82,47.63,47.77,63350.0,45.4711,45.5568,45.3758,45.5092,63350.0
2019-08-07 09:30:00,46.06,46.06,45.4,45.4,105608.0,43.8801,43.8801,43.2514,43.2514,105608.0
2019-08-07 09:35:00,45.49,45.79,45.33,45.63,96360.0,43.3371,43.6229,43.1847,43.4705,96360.0
2019-08-07 09:40:00,45.6,45.6,45.06,45.06,68098.0,43.4419,43.4419,42.9275,42.9275,68098.0
2019-08-07 09:45:00,45.08,45.1,44.53,44.77,78210.0,42.9465,42.9656,42.4225,42.6512,78210.0
2019-08-07 09:50:00,44.7,44.98,44.67,44.94,89788.0,42.5845,42.8512,42.5559,42.8131,89788.0
2019-08-07 09:55:00,44.96,45.34,44.93,45.14,92204.0,42.8322,43.1942,42.8036,43.0037,92204.0
2019-08-07 10:00:00,45.14,45.3,44.86,45.19,134758.0,43.0037,43.1561,42.7369,43.0513,134758.0
2019-08-07 10:05:00,45.22,45.63,45.18,45.55,82052.0,43.0799,43.4705,43.0418,43.3943,82052.0
2019-08-07 10:10:00,45.65,45.91,45.56,45.63,126288.0,43.4895,43.7372,43.4038,43.4705,126288.0
2019-08-07 10:15:00,45.63,46.1,45.6,45.8,60106.0,43.4705,43.9182,43.4419,43.6324,60106.0
2019-08-07 10:20:00,45.82,45.82,45.6,45.6,36124.0,43.6515,43.6515,43.4419,43.4419,36124.0
2019-08-07 10:25:00,45.61,45.81,45.45,45.58,53890.0,43.4514,43.642,43.299,43.4229,53890.0
2019-08-07 10:30:00,45.59,45.98,45.52,45.92,52230.0,43.4324,43.8039,43.3657,43.7468,52230.0
2019-08-07 10:35:00,45.93,46.19,45.87,46.16,69924.0,43.7563,44.004,43.6991,43.9754,69924.0
2019-08-07 10:40:00,46.14,46.16,45.95,46.04,30130.0,43.9563,43.9754,43.7753,43.8611,30130.0
2019-08-07 10:45:00,46.01,46.19,45.88,46.19,44336.0,43.8325,44.004,43.7087,44.004,44336.0
2019-08-07 10:50:00,46.19,46.52,46.16,46.47,49170.0,44.004,44.3184,43.9754,44.2707,49170.0
2019-08-07 10:55:00,46.48,46.48,46.24,46.34,35030.0,44.2803,44.2803,44.0516,44.1469,35030.0
2019-08-07 11:00:00,46.32,46.4,46.05,46.08,37400.0,44.1278,44.204,43.8706,43.8992,37400.0
2019-08-07 11:05:00,46.08,46.27,45.9,46.27,31322.0,43.8992,44.0802,43.7277,44.0802,31322.0
2019-08-07 11:10:00,46.23,46.48,46.21,46.43,29800.0,44.0421,44.2803,44.023,44.2326,29800.0
2019-08-07 11:15:00,46.43,46.46,46.18,46.25,30724.0,44.2326,44.2612,43.9945,44.0611,30724.0
2019-08-07 11:20:00,46.33,46.4,46.0,46.07,39138.0,44.1374,44.204,43.823,43.8897,39138.0
2019-08-07 11:25:00,46.1,46.15,45.99,46.09,12920.0,43.9182,43.9659,43.8134,43.9087,12920.0
2019-08-07 11:30:00,45.98,46.06,45.89,46.06,38364.0,43.8039,43.8801,43.7182,43.8801,38364.0
2019-08-07 11:35:00,46.1,46.12,45.96,46.01,16250.0,43.9182,43.9373,43.7849,43.8325,16250.0
2019-08-07 11:40:00,46.01,46.09,45.76,45.88,24784.0,43.8325,43.9087,43.5943,43.7087,24784.0
2019-08-07 11:45:00,45.92,45.96,45.71,45.85,35166.0,43.7468,43.7849,43.5467,43.6801,35166.0
2019-08-07 11:50:00,45.84,45.88,45.74,45.87,19834.0,43.6705,43.7087,43.5753,43.6991,19834.0
2019-08-07 11:55:00,45.9,46.14,45.9,45.92,40760.0,43.7277,43.9563,43.7277,43.7468,40760.0
2019-08-07 12:00:00,45.97,46.01,45.78,45.79,12800.0,43.7944,43.8325,43.6134,43.6229,12800.0
2019-08-07 12:05:00,45.82,45.85,45.7,45.74,27166.0,43.6515,43.6801,43.5372,43.5753,27166.0
2019-08-07 12:10:00,45.8,45.95,45.74,45.93,14898.0,43.6324,43.7753,43.5753,43.7563,14898.0
2019-08-07 12:15:00,45.96,46.0,45.88,45.88,51286.0,43.7849,43.823,43.7087,43.7087,51286.0
2019-08-07 12:20:00,45.87,45.87,45.7,45.78,19384.0,43.6991,43.6991,43.5372,43.6134,19384.0
2019-08-07 12:25:00,45.79,45.96,45.74,45.95,22098.0,43.6229,43.7849,43.5753,43.7753,22098.0
2019-08-07 12:30:00,45.94,46.18,45.88,46.16,35220.0,43.7658,43.9945,43.7087,43.9754,35220.0
2019-08-07 12:35:00,46.1,46.26,46.1,46.19,12116.0,43.9182,44.0707,43.9182,44.004,12116.0
2019-08-07 12:40:00,46.24,46.52,46.2,46.42,27062.0,44.0516,44.3184,44.0135,44.2231,27062.0
2019-08-07 12:45:00,46.4,46.47,46.28,46.28,22146.0,44.204,44.2707,44.0897,44.0897,22146.0
2019-08-07 12:50:00,46.25,46.41,46.25,46.41,12718.0,44.0611,44.2136,44.0611,44.2136,12718.0
2019-08-07 12:55:00,46.41,46.5,46.35,46.49,16070.0,44.2136,44.2993,44.1564,44.2898,16070.0
2019-08-07 13:00:00,46.5,46.65,46.48,46.59,26972.0,44.2993,44.4422,44.2803,44.3851,26972.0
2019-08-07 13:05:00,46.63,46.76,46.61,46.76,19170.0,44.4232,44.547,44.4041,44.547,19170.0
2019-08-07 13:10:00,46.75,46.79,46.6,46.6,16644.0,44.5375,44.5756,44.3946,44.3946,16644.0
2019-08-07 13:15:00,46.6,46.71,46.59,46.7,3720.0,44.3946,44.4994,44.3851,44.4898,3720.0
2019-08-07 13:20:00,46.68,46.73,46.6,46.6,3350.0,44.4708,44.5184,44.3946,44.3946,3350.0
2019-08-07 13:25:00,46.57,46.68,46.53,46.63,10500.0,44.366,44.4708,44.3279,44.4232,10500.0
2019-08-07 13:30:00,46.67,47.05,46.67,46.92,62214.0,44.4613,44.8233,44.4613,44.6994,62214.0
2019-08-07 13:35:00,46.96,47.09,46.92,47.08,21166.0,44.7375,44.8614,44.6994,44.8519,21166.0
2019-08-07 13:40:00,47.1,47.33,47.1,47.25,45494.0,44.8709,45.09,44.8709,45.0138,45494.0
2019-08-07 13:45:00,47.22,47.37,47.22,47.33,29708.0,44.9852,45.1281,44.9852,45.09,29708.0
2019-08-07 13:50:00,47.35,47.43,47.23,47.29,70522.0,45.1091,45.1853,44.9948,45.0519,70522.0
2019-08-07 13:55:00,47.31,47.32,47.06,47.07,25906.0,45.071,45.0805,44.8328,44.8423,25906.0
2019-08-07 14:00:00,47.08,47.22,47.08,47.2,21710.0,44.8519,44.9852,44.8519,44.9662,21710.0
2019-08-07 14:05:00,47.24,47.4,47.22,47.31,25716.0,45.0043,45.1567,44.9852,45.071,25716.0
2019-08-07 14:10:00,47.34,47.35,47.21,47.21,11900.0,45.0996,45.1091,44.9757,44.9757,11900.0
2019-08-07 14:15:00,47.15,47.17,46.92,46.93,47160.0,44.9185,44.9376,44.6994,44.709,47160.0
2019-08-07 14:20:00,46.95,47.04,46.88,46.95,14632.0,44.728,44.8138,44.6613,44.728,14632.0
2019-08-07 14:25:00,46.94,47.17,46.9,47.15,10400.0,44.7185,44.9376,44.6804,44.9185,10400.0
2019-08-07 14:30:00,47.2,47.28,47.16,47.2,5600.0,44.9662,45.0424,44.9281,44.9662,5600.0
2019-08-07 14:35:00,47.18,47.23,47.1,47.1,5400.0,44.9471,44.9948,44.8709,44.8709,5400.0
2019-08-07 14:40:00,47.1,47.56,47.1,47.49,40818.0,44.8709,45.3091,44.8709,45.2425,40818.0
2019-08-07 14:45:00,47.48,47.58,47.42,47.42,47112.0,45.2329,45.3282,45.1758,45.1758,47112.0
2019-08-07 14:50:00,47.45,47.62,47.45,47.57,28524.0,45.2044,45.3663,45.2044,45.3187,28524.0
2019-08-07 14:55:00,47.54,47.66,47.49,47.66,7250.0,45.2901,45.4044,45.2425,45.4044,7250.0
2019-08-07 15:00:00,47.63,47.63,47.31,47.4,38636.0,45.3758,45.3758,45.071,45.1567,38636.0
2019-08-07 15:05:00,47.41,47.51,47.39,47.4,6800.0,45.1662,45.2615,45.1472,45.1567,6800.0
2019-08-07 15:10:00,47.38,47.47,47.35,47.44,17340.0,45.1377,45.2234,45.1091,45.1948,17340.0
2019-08-07 15:15:00,47.46,47.58,47.28,47.58,19244.0,45.2139,45.3282,45.0424,45.3282,19244.0
2019-08-07 15:20:00,47.66,47.72,47.6,47.6,33814.0,45.4044,45.4616,45.3473,45.3473,33814.0
2019-08-07 15:25:00,47.64,47.75,47.55,47.74,25248.0,45.3854,45.4902,45.2996,45.4806,25248.0
2019-08-07 15:30:00,47.79,47.9,47.76,47.85,21926.0,45.5283,45.6331,45.4997,45.5854,21926.0
2019-08-07 15:35:00,47.77,48.0,47.77,47.97,37712.0,45.5092,45.7283,45.5092,45.6997,37712.0
2019-08-07 15:40:00,47.92,47.93,47.7,47.79,30230.0,45.6521,45.6616,45.4425,45.5283,30230.0
2019-08-07 15:45:00,47.67,47.84,47.57,47.58,31220.0,45.4139,45.5759,45.3187,45.3282,31220.0
2019-08-07 15:50:00,47.54,47.56,47.45,47.47,22520.0,45.2901,45.3091,45.2044,45.2234,22520.0
2019-08-07 15:55:00,47.48,47.88,47.47,47.64,81988.0,45.2329,45.614,45.2234,45.3854,81988.0
2019-08-08 09:30:00,48.37,48.48,48.25,48.25,64286.0,46.0808,46.1856,45.9665,45.9665,64286.0
2019-08-08 09:35:00,48.25,48.44,48.21,48.24,29582.0,45.9665,46.1475,45.9284,45.957,29582.0
2019-08-08 09:40:00,48.2,48.29,48.15,48.26,18246.0,45.9189,46.0046,45.8712,45.976,18246.0
2019-08-08 09:45:00,48.27,48.33,48.22,48.24,19046.0,45.9855,46.0427,45.9379,45.957,19046.0
2019-08-08 09:50:00,48.24,48.38,47.94,48.37,42066.0,45.957,46.0903,45.6712,46.0808,42066.0
2019-08-08 09:55:00,48.35,48.56,48.33,48.38,50512.0,46.0618,46.2618,46.0427,46.0903,50512.0
2019-08-08 10:00:00,48.42,48.54,48.42,48.54,31404.0,46.1284,46.2428,46.1284,46.2428,31404.0
2019-08-08 10:05:00,48.55,48.6,48.48,48.6,13030.0,46.2523,46.2999,46.1856,46.2999,13030.0
2019-08-08 10:10:00,48.58,48.59,48.43,48.51,27092.0,46.2809,46.2904,46.138,46.2142,27092.0
2019-08-08 10:15:00,48.57,48.61,48.53,48.59,49064.0,46.2713,46.3095,46.2332,46.2904,49064.0
2019-08-08 10:20:00,48.56,48.57,48.51,48.54,12624.0,46.2618,46.2713,46.2142,46.2428,12624.0
2019-08-08 10:25:00,48.55,48.55,48.52,48.55,8232.0,46.2523,46.2523,46.2237,46.2523,8232.0
2019-08-08 10:30:00,48.54,48.74,48.54,48.71,20428.0,46.2428,46.4333,46.2428,46.4047,20428.0
2019-08-08 10:35:00,48.71,48.74,48.63,48.63,17432.0,46.4047,46.4333,46.3285,46.3285,17432.0
2019-08-08 10:40:00,48.61,48.75,48.6,48.71,8240.0,46.3095,46.4428,46.2999,46.4047,8240.0
2019-08-08 10:45:00,48.75,48.75,48.6,48.65,10030.0,46.4428,46.4428,46.2999,46.3476,10030.0
2019-08-08 10:50:00,48.66,48.83,48.66,48.83,10058.0,46.3571,46.519,46.3571,46.519,10058.0
2019-08-08 10:55:00,48.81,48.88,48.75,48.8,20860.0,46.5,46.5667,46.4428,46.4905,20860.0
2019-08-08 11:00:00,48.79,48.79,48.72,48.73,5900.0,46.4809,46.4809,46.4142,46.4238,5900.0
2019-08-08 11:05:00,48.69,48.71,48.62,48.63,3800.0,46.3857,46.4047,46.319,46.3285,3800.0
2019-08-08 11:10:00,48.63,48.71,48.58,48.67,18320.0,46.3285,46.4047,46.2809,46.3666,18320.0
2019-08-08 11:15:00,48.69,48.88,48.69,48.85,32338.0,46.3857,46.5667,46.3857,46.5381,32338.0
2019-08-08 11:20:00,48.85,48.96,48.83,48.95,7966.0,46.5381,46.6429,46.519,46.6334,7966.0
2019-08-08 11:25:00,48.95,48.98,48.9,48.9,2600.0,46.6334,46.6619,46.5857,46.5857,2600.0
2019-08-08 11:30:00,48.9,49.11,48.9,49.1,35766.0,46.5857,46.7858,46.5857,46.7763,35766.0
2019-08-08 11:35:00,49.11,49.2,49.1,49.18,38442.0,46.7858,46.8715,46.7763,46.8525,38442.0
2019-08-08 11:40:00,49.23,49.26,49.21,49.24,12250.0,46.9001,46.9287,46.8811,46.9096,12250.0
2019-08-08 11:45:00,49.23,49.23,49.14,49.14,14668.0,46.9001,46.9001,46.8144,46.8144,14668.0
2019-08-08 11:50:00,49.13,49.18,49.13,49.18,16806.0,46.8048,46.8525,46.8048,46.8525,16806.0
2019-08-08 11:55:00,49.21,49.26,49.16,49.22,8990.0,46.8811,46.9287,46.8334,46.8906,8990.0
2019-08-08 12:00:00,49.26,49.35,49.21,49.23,38952.0,46.9287,47.0144,46.8811,46.9001,38952.0
2019-08-08 12:05:00,49.26,49.33,49.24,49.27,50464.0,46.9287,46.9954,46.9096,46.9382,50464.0
2019-08-08 12:10:00,49.27,49.32,49.24,49.26,12650.0,46.9382,46.9859,46.9096,46.9287,12650.0
2019-08-08 12:15:00,49.27,49.43,49.27,49.43,9210.0,46.9382,47.0906,46.9382,47.0906,9210.0
2019-08-08 12:20:00,49.43,49.47,49.38,49.4,29526.0,47.0906,47.1288,47.043,47.0621,29526.0
2019-08-08 12:25:00,49.42,49.46,49.37,49.38,6450.0,47.0811,47.1192,47.0335,47.043,6450.0
2019-08-08 12:30:00,49.39,49.52,49.39,49.49,14580.0,47.0525,47.1764,47.0525,47.1478,14580.0
2019-08-08 12:35:00,49.49,49.55,49.44,49.44,15656.0,47.1478,47.205,47.1002,47.1002,15656.0
2019-08-08 12:40:00,49.45,49.5,49.43,49.46,21610.0,47.1097,47.1573,47.0906,47.1192,21610.0
2019-08-08 12:45:00,49.52,49.52,49.44,49.46,5120.0,47.1764,47.1764,47.1002,47.1192,5120.0
2019-08-08 12:50:00,49.48,49.56,49.48,49.53,5800.0,47.1383,47.2145,47.1383,47.1859,5800.0
2019-08-08 12:55:00,49.52,49.62,49.52,49.62,3400.0,47.1764,47.2717,47.1764,47.2717,3400.0
2019-08-08 13:00:00,49.63,49.69,49.62,49.66,9216.0,47.2812,47.3383,47.2717,47.3098,9216.0
2019-08-08 13:05:00,49.63,49.7,49.48,49.49,23880.0,47.2812,47.3479,47.1383,47.1478,23880.0
2019-08-08 13:10:00,49.49,49.58,49.49,49.51,9068.0,47.1478,47.2335,47.1478,47.1669,9068.0
2019-08-08 13:15:00,49.54,49.55,49.43,49.43,14594.0,47.1954,47.205,47.0906,47.0906,14594.0
2019-08-08 13:20:00,49.41,49.46,49.38,49.46,4360.0,47.0716,47.1192,47.043,47.1192,4360.0
2019-08-08 13:25:00,49.36,49.38,49.29,49.29,12520.0,47.024,47.043,46.9573,46.9573,12520.0
2019-08-08 13:30:00,49.31,49.43,49.3,49.41,8000.0,46.9763,47.0906,46.9668,47.0716,8000.0
2019-08-08 13:35:00,49.41,49.49,49.4,49.45,23286.0,47.0716,47.1478,47.0621,47.1097,23286.0
2019-08-08 13:40:00,49.49,49.51,49.49,49.51,3200.0,47.1478,47.1669,47.1478,47.1669,3200.0
2019-08-08 13:45:00,49.53,49.53,49.49,49.51,14446.0,47.1859,47.1859,47.1478,47.1669,14446.0
2019-08-08 13:50:00,49.51,49.63,49.51,49.63,7632.0,47.1669,47.2812,47.1669,47.2812,7632.0
2019-08-08 13:55:00,49.63,49.63,49.49,49.51,11318.0,47.2812,47.2812,47.1478,47.1669,11318.0
2019-08-08 14:00:00,49.47,49.48,49.29,49.31,18432.0,47.1288,47.1383,46.9573,46.9763,18432.0
2019-08-08 14:05:00,49.31,49.4,49.21,49.24,15482.0,46.9763,47.0621,46.8811,46.9096,15482.0
2019-08-08 14:10:00,49.24,49.36,49.23,49.35,12018.0,46.9096,47.024,46.9001,47.0144,12018.0
2019-08-08 14:15:00,49.38,49.38,49.23,49.23,9474.0,47.043,47.043,46.9001,46.9001,9474.0
2019-08-08 14:20:00,49.24,49.31,49.24,49.31,4028.0,46.9096,46.9763,46.9096,46.9763,4028.0
2019-08-08 14:25:00,49.31,49.32,49.28,49.32,9522.0,46.9763,46.9859,46.9477,46.9859,9522.0
2019-08-08 14:30:00,49.35,49.5,49.34,49.4,20700.0,47.0144,47.1573,47.0049,47.0621,20700.0
2019-08-08 14:35:00,49.38,49.38,49.34,49.38,600.0,47.043,47.043,47.0049,47.043,600.0
2019-08-08 14:40:00,49.44,49.52,49.44,49.5,7898.0,47.1002,47.1764,47.1002,47.1573,7898.0
2019-08-08 14:45:00,49.43,49.43,49.15,49.21,24418.0,47.0906,47.0906,46.8239,46.8811,24418.0
2019-08-08 14:50:00,49.26,49.36,49.25,49.32,6912.0,46.9287,47.024,46.9192,46.9859,6912.0
2019-08-08 14:55:00,49.33,49.43,49.33,49.35,3600.0,46.9954,47.0906,46.9954,47.0144,3600.0
2019-08-08 15:00:00,49.38,49.48,49.38,49.47,6760.0,47.043,47.1383,47.043,47.1288,6760.0
2019-08-08 15:05:00,49.43,49.49,49.43,49.44,9100.0,47.0906,47.1478,47.0906,47.1002,9100.0
2019-08-08 15:10:00,49.45,49.45,49.27,49.27,15832.0,47.1097,47.1097,46.9382,46.9382,15832.0
2019-08-08 15:15:00,49.26,49.31,49.2,49.27,18836.0,46.9287,46.9763,46.8715,46.9382,18836.0
2019-08-08 15:20:00,49.28,49.35,49.27,49.33,9036.0,46.9477,47.0144,46.9382,46.9954,9036.0
2019-08-08 15:25:00,49.34,49.36,49.24,49.33,11236.0,47.0049,47.024,46.9096,46.9954,11236.0
2019-08-08 15:30:00,49.31,49.48,49.31,49.48,12088.0,46.9763,47.1383,46.9763,47.1383,12088.0
2019-08-08 15:35:00,49.47,49.53,49.43,49.49,16734.0,47.1288,47.1859,47.0906,47.1478,16734.0
2019-08-08 15:40:00,49.52,49.76,49.52,49.75,40776.0,47.1764,47.405,47.1764,47.3955,40776.0
2019-08-08 15:45:00,49.76,49.83,49.63,49.63,60658.0,47.405,47.4717,47.2812,47.2812,60658.0
2019-08-08 15:50:00,49.63,49.76,49.62,49.73,52478.0,47.2812,47.405,47.2717,47.3764,52478.0
2019-08-08 15:55:00,49.68,49.83,49.6,49.83,44994.0,47.3288,47.4717,47.2526,47.4717,44994.0
2019-08-09 09:30:00,49.43,49.63,49.37,49.59,41644.0,47.0906,47.2812,47.0335,47.2431,41644.0
2019-08-09 09:35:00,49.59,49.83,49.49,49.71,20922.0,47.2431,47.4717,47.1478,47.3574,20922.0
2019-08-09 09:40:00,49.7,49.7,49.49,49.55,33152.0,47.3479,47.3479,47.1478,47.205,33152.0
2019-08-09 09:45:00,49.51,49.58,49.4,49.4,2800.0,47.1669,47.2335,47.0621,47.0621,2800.0
2019-08-09 09:50:00,49.35,49.4,49.13,49.27,40734.0,47.0144,47.0621,46.8048,46.9382,40734.0
2019-08-09 09:55:00,49.31,49.34,49.16,49.24,20024.0,46.9763,47.0049,46.8334,46.9096,20024.0
2019-08-09 10:00:00,49.23,49.43,49.21,49.43,15714.0,46.9001,47.0906,46.8811,47.0906,15714.0
2019-08-09 10:05:00,49.43,49.48,49.0,49.0,59122.0,47.0906,47.1383,46.681,46.681,59122.0
2019-08-09 10:10:00,49.13,49.26,49.07,49.25,33404.0,46.8048,46.9287,46.7477,46.9192,33404.0
2019-08-09 10:15:00,49.21,49.24,48.93,48.93,28740.0,46.8811,46.9096,46.6143,46.6143,28740.0
2019-08-09 10:20:00,49.0,49.01,48.77,48.83,17640.0,46.681,46.6905,46.4619,46.519,17640.0
2019-08-09 10:25:00,48.9,48.92,48.75,48.76,24008.0,46.5857,46.6048,46.4428,46.4524,24008.0
2019-08-09 10:30:00,48.74,48.8,48.48,48.55,34564.0,46.4333,46.4905,46.1856,46.2523,34564.0
2019-08-09 10:35:00,48.51,48.77,48.5,48.66,24202.0,46.2142,46.4619,46.2047,46.3571,24202.0
2019-08-09 10:40:00,48.66,48.67,48.45,48.52,19256.0,46.3571,46.3666,46.157,46.2237,19256.0
2019-08-09 10:45:00,48.59,48.7,48.47,48.67,20834.0,46.2904,46.3952,46.1761,46.3666,20834.0
2019-08-09 10:50:00,48.69,48.94,48.69,48.9,16550.0,46.3857,46.6238,46.3857,46.5857,16550.0
2019-08-09 10:55:00,48.9,48.99,48.9,48.93,11302.0,46.5857,46.6715,46.5857,46.6143,11302.0
2019-08-09 11:00:00,48.92,48.92,48.71,48.73,23286.0,46.6048,46.6048,46.4047,46.4238,23286.0
2019-08-09 11:05:00,48.77,48.77,48.54,48.55,11680.0,46.4619,46.4619,46.2428,46.2523,11680.0
2019-08-09 11:10:00,48.66,48.72,48.6,48.71,8914.0,46.3571,46.4142,46.2999,46.4047,8914.0
2019-08-09 11:15:00,48.7,48.8,48.68,48.75,7340.0,46.3952,46.4905,46.3761,46.4428,7340.0
2019-08-09 11:20:00,48.65,48.66,48.48,48.48,6488.0,46.3476,46.3571,46.1856,46.1856,6488.0
2019-08-09 11:25:00,48.46,48.52,48.23,48.27,52752.0,46.1666,46.2237,45.9474,45.9855,52752.0
2019-08-09 11:30:00,48.32,48.42,48.29,48.41,25246.0,46.0332,46.1284,46.0046,46.1189,25246.0
2019-08-09 11:35:00,48.4,48.46,48.33,48.34,12062.0,46.1094,46.1666,46.0427,46.0522,12062.0
2019-08-09 11:40:00,48.37,48.49,48.37,48.46,7936.0,46.0808,46.1951,46.0808,46.1666,7936.0
2019-08-09 11:45:00,48.39,48.67,48.39,48.67,9288.0,46.0999,46.3666,46.0999,46.3666,9288.0
2019-08-09 11:50:00,48.66,48.67,48.46,48.46,16508.0,46.3571,46.3666,46.1666,46.1666,16508.0
2019-08-09 11:55:00,48.43,48.52,48.27,48.37,10376.0,46.138,46.2237,45.9855,46.0808,10376.0
2019-08-09 12:00:00,48.38,48.54,48.37,48.53,10242.0,46.0903,46.2428,46.0808,46.2332,10242.0
2019-08-09 12:05:00,48.55,48.55,48.46,48.55,2802.0,46.2523,46.2523,46.1666,46.2523,2802.0
2019-08-09 12:10:00,48.55,48.6,48.54,48.59,69180.0,46.2523,46.2999,46.2428,46.2904,69180.0
2019-08-09 12:15:00,48.58,48.58,48.35,48.4,18478.0,46.2809,46.2809,46.0618,46.1094,18478.0
2019-08-09 12:20:00,48.41,48.52,48.34,48.5,7250.0,46.1189,46.2237,46.0522,46.2047,7250.0
2019-08-09 12:25:00,48.48,48.52,48.4,48.49,45656.0,46.1856,46.2237,46.1094,46.1951,45656.0
2019-08-09 12:30:00,48.47,48.5,48.43,48.48,12000.0,46.1761,46.2047,46.138,46.1856,12000.0
2019-08-09 12:35:00,48.44,48.53,48.38,48.5,25224.0,46.1475,46.2332,46.0903,46.2047,25224.0
2019-08-09 12:40:00,48.52,48.82,48.49,48.73,34230.0,46.2237,46.5095,46.1951,46.4238,34230.0
2019-08-09 12:45:00,48.73,48.78,48.68,48.75,47034.0,46.4238,46.4714,46.3761,46.4428,47034.0
2019-08-09 12:50:00,48.78,49.32,48.77,49.32,87322.0,46.4714,46.9859,46.4619,46.9859,87322.0
2019-08-09 12:55:00,49.33,49.51,48.99,48.99,44110.0,46.9954,47.1669,46.6715,46.6715,44110.0
2019-08-09 13:00:00,49.05,49.16,49.02,49.09,23600.0,46.7286,46.8334,46.7,46.7667,23600.0
2019-08-09 13:05:00,49.11,49.19,49.1,49.19,9400.0,46.7858,46.862,46.7763,46.862,9400.0
2019-08-09 13:10:00,49.13,49.32,49.09,49.29,30086.0,46.8048,46.9859,46.7667,46.9573,30086.0
2019-08-09 13:15:00,49.22,49.4,49.21,49.35,28260.0,46.8906,47.0621,46.8811,47.0144,28260.0
2019-08-09 13:20:00,49.35,49.54,49.33,49.41,23086.0,47.0144,47.1954,46.9954,47.0716,23086.0
2019-08-09 13:25:00,49.46,49.57,49.45,49.53,20916.0,47.1192,47.224,47.1097,47.1859,20916.0
2019-08-09 13:30:00,49.53,49.74,49.52,49.7,32652.0,47.1859,47.386,47.1764,47.3479,32652.0
2019-08-09 13:35:00,49.63,49.7,49.56,49.59,34420.0,47.2812,47.3479,47.2145,47.2431,34420.0
2019-08-09 13:40:00,49.6,49.67,49.58,49.62,31116.0,47.2526,47.3193,47.2335,47.2717,31116.0
2019-08-09 13:45:00,49.62,49.63,49.53,49.6,13288.0,47.2717,47.2812,47.1859,47.2526,13288.0
2019-08-09 13:50:00,49.58,49.65,49.52,49.6,16676.0,47.2335,47.3002,47.1764,47.2526,16676.0
2019-08-09 13:55:00,49.59,49.62,49.53,49.55,3800.0,47.2431,47.2717,47.1859,47.205,3800.0
2019-08-09 14:00:00,49.55,49.55,49.35,49.41,5052.0,47.205,47.205,47.0144,47.0716,5052.0
2019-08-09 14:05:00,49.49,49.55,49.48,49.49,13574.0,47.1478,47.205,47.1383,47.1478,13574.0
2019-08-09 14:10:00,49.51,49.51,49.48,49.48,10414.0,47.1669,47.1669,47.1383,47.1383,10414.0
2019-08-09 14:15:00,49.46,49.51,49.43,49.51,13200.0,47.1192,47.1669,47.0906,47.1669,13200.0
2019-08-09 14:20:00,49.49,49.49,49.46,49.46,800.0,47.1478,47.1478,47.1192,47.1192,800.0
2019-08-09 14:25:00,49.57,49.67,49.57,49.6,18344.0,47.224,47.3193,47.224,47.2526,18344.0
2019-08-09 14:30:00,49.59,49.71,49.55,49.66,10910.0,47.2431,47.3574,47.205,47.3098,10910.0
2019-08-09 14:35:00,49.63,49.65,49.44,49.44,6986.0,47.2812,47.3002,47.1002,47.1002,6986.0
2019-08-09 14:40:00,49.49,49.56,49.49,49.56,1700.0,47.1478,47.2145,47.1478,47.2145,1700.0
2019-08-09 14:45:00,49.5,49.56,49.48,49.52,13302.0,47.1573,47.2145,47.1383,47.1764,13302.0
2019-08-09 14:50:00,49.49,49.49,49.4,49.4,4150.0,47.1478,47.1478,47.0621,47.0621,4150.0
2019-08-09 14:55:00,49.47,49.62,49.47,49.51,13252.0,47.1288,47.2717,47.1288,47.1669,13252.0
2019-08-09 15:00:00,49.52,49.78,49.52,49.74,9188.0,47.1764,47.4241,47.1764,47.386,9188.0
2019-08-09 15:05:00,49.76,50.02,49.76,50.02,46408.0,47.405,47.6527,47.405,47.6527,46408.0
2019-08-09 15:10:00,49.99,50.04,49.95,49.97,15240.0,47.6241,47.6718,47.586,47.6051,15240.0
2019-08-09 15:15:00,49.97,49.98,49.76,49.79,8548.0,47.6051,47.6146,47.405,47.4336,8548.0
2019-08-09 15:20:00,49.76,49.83,49.74,49.83,14240.0,47.405,47.4717,47.386,47.4717,14240.0
2019-08-09 15:25:00,49.85,49.85,49.75,49.78,7196.0,47.4908,47.4908,47.3955,47.4241,7196.0
2019-08-09 15:30:00,49.79,49.99,49.76,49.91,36574.0,47.4336,47.6241,47.405,47.5479,36574.0
2019-08-09 15:35:00,49.93,50.0,49.9,50.0,27122.0,47.567,47.6337,47.5384,47.6337,27122.0
2019-08-09 15:40:00,50.0,50.0,49.91,49.92,12342.0,47.6337,47.6337,47.5479,47.5575,12342.0
2019-08-09 15:45:00,49.92,49.96,49.83,49.83,15068.0,47.5575,47.5956,47.4717,47.4717,15068.0
2019-08-09 15:50:00,49.84,49.85,49.57,49.57,14304.0,47.4812,47.4908,47.224,47.224,14304.0
2019-08-09 15:55:00,49.56,49.56,49.25,49.31,56560.0,47.2145,47.2145,46.9192,46.9763,56560.0
2019-08-12 09:30:00,48.35,48.44,48.09,48.16,71176.0,46.0618,46.1475,45.8141,45.8807,71176.0
2019-08-12 09:35:00,48.12,48.39,47.97,48.26,41016.0,45.8426,46.0999,45.6997,45.976,41016.0
2019-08-12 09:40:00,48.23,48.23,48.12,48.16,10734.0,45.9474,45.9474,45.8426,45.8807,10734.0
2019-08-12 09:45:00,48.17,48.42,48.15,48.23,27918.0,45.8903,46.1284,45.8712,45.9474,27918.0
2019-08-12 09:50:00,48.24,48.3,48.13,48.13,4214.0,45.957,46.0141,45.8522,45.8522,4214.0
2019-08-12 09:55:00,48.2,48.3,48.17,48.29,68374.0,45.9189,46.0141,45.8903,46.0046,68374.0
2019-08-12 10:00:00,48.32,48.45,48.29,48.3,24880.0,46.0332,46.157,46.0046,46.0141,24880.0
2019-08-12 10:05:00,48.25,48.25,48.13,48.13,12878.0,45.9665,45.9665,45.8522,45.8522,12878.0
2019-08-12 10:10:00,48.1,48.25,48.09,48.24,42686.0,45.8236,45.9665,45.8141,45.957,42686.0
2019-08-12 10:15:00,48.3,48.37,48.19,48.26,33996.0,46.0141,46.0808,45.9093,45.976,33996.0
2019-08-12 10:20:00,48.37,48.6,48.33,48.58,23620.0,46.0808,46.2999,46.0427,46.2809,23620.0
2019-08-12 10:25:00,48.61,48.73,48.56,48.57,26868.0,46.3095,46.4238,46.2618,46.2713,26868.0
2019-08-12 10:30:00,48.6,48.67,48.51,48.51,14400.0,46.2999,46.3666,46.2142,46.2142,14400.0
2019-08-12 10:35:00,48.5,48.52,48.42,48.44,13464.0,46.2047,46.2237,46.1284,46.1475,13464.0
2019-08-12 10:40:00,48.53,48.53,48.27,48.3,11146.0,46.2332,46.2332,45.9855,46.0141,11146.0
2019-08-12 10:45:00,48.3,48.31,48.11,48.15,27348.0,46.0141,46.0236,45.8331,45.8712,27348.0
2019-08-12 10:50:00,48.12,48.24,48.1,48.24,13060.0,45.8426,45.957,45.8236,45.957,13060.0
2019-08-12 10:55:00,48.27,48.38,48.25,48.27,71122.0,45.9855,46.0903,45.9665,45.9855,71122.0
2019-08-12 11:00:00,48.28,48.28,48.05,48.06,28540.0,45.9951,45.9951,45.776,45.7855,28540.0
2019-08-12 11:05:00,48.05,48.12,47.97,47.97,20894.0,45.776,45.8426,45.6997,45.6997,20894.0
2019-08-12 11:10:00,47.95,47.95,47.66,47.71,29922.0,45.6807,45.6807,45.4044,45.452,29922.0
2019-08-12 11:15:00,47.73,47.79,47.7,47.77,19572.0,45.4711,45.5283,45.4425,45.5092,19572.0
2019-08-12 11:20:00,47.77,47.87,47.77,47.87,7900.0,45.5092,45.6045,45.5092,45.6045,7900.0
2019-08-12 11:25:00,47.94,47.94,47.8,47.82,19424.0,45.6712,45.6712,45.5378,45.5568,19424.0
2019-08-12 11:30:00,47.89,47.96,47.65,47.65,24530.0,45.6235,45.6902,45.3949,45.3949,24530.0
2019-08-12 11:35:00,47.68,47.79,47.67,47.77,17422.0,45.4235,45.5283,45.4139,45.5092,17422.0
2019-08-12 11:40:00,47.79,47.8,47.74,47.77,7110.0,45.5283,45.5378,45.4806,45.5092,7110.0
2019-08-12 11:45:00,47.96,48.05,47.92,48.03,33530.0,45.6902,45.776,45.6521,45.7569,33530.0
2019-08-12 11:50:00,48.04,48.13,48.02,48.1,6800.0,45.7664,45.8522,45.7474,45.8236,6800.0
2019-08-12 11:55:00,48.08,48.1,48.08,48.08,5200.0,45.8045,45.8236,45.8045,45.8045,5200.0
2019-08-12 12:00:00,48.03,48.04,47.85,47.85,22676.0,45.7569,45.7664,45.5854,45.5854,22676.0
2019-08-12 12:05:00,47.83,47.94,47.83,47.93,13188.0,45.5664,45.6712,45.5664,45.6616,13188.0
2019-08-12 12:10:00,47.97,48.09,47.97,48.01,13610.0,45.6997,45.8141,45.6997,45.7378,13610.0
2019-08-12 12:15:00,47.94,48.03,47.92,48.03,6400.0,45.6712,45.7569,45.6521,45.7569,6400.0
2019-08-12 12:20:00,48.1,48.15,48.07,48.07,5418.0,45.8236,45.8712,45.795,45.795,5418.0
2019-08-12 12:25:00,48.08,48.16,48.01,48.13,10400.0,45.8045,45.8807,45.7378,45.8522,10400.0
2019-08-12 12:30:00,48.13,48.19,48.08,48.08,12030.0,45.8522,45.9093,45.8045,45.8045,12030.0
2019-08-12 12:35:00,48.09,48.09,48.04,48.04,2000.0,45.8141,45.8141,45.7664,45.7664,2000.0
2019-08-12 12:40:00,48.02,48.02,47.77,47.87,47236.0,45.7474,45.7474,45.5092,45.6045,47236.0
2019-08-12 12:45:00,47.86,47.88,47.8,47.87,14700.0,45.5949,45.614,45.5378,45.6045,14700.0
2019-08-12 12:50:00,47.86,47.86,47.73,47.73,4146.0,45.5949,45.5949,45.4711,45.4711,4146.0
2019-08-12 12:55:00,47.76,47.91,47.76,47.82,15688.0,45.4997,45.6426,45.4997,45.5568,15688.0
2019-08-12 13:00:00,47.8,47.8,47.74,47.77,4428.0,45.5378,45.5378,45.4806,45.5092,4428.0
2019-08-12 13:05:00,47.8,47.9,47.8,47.85,4892.0,45.5378,45.6331,45.5378,45.5854,4892.0
2019-08-12 13:10:00,47.81,47.86,47.8,47.86,1938.0,45.5473,45.5949,45.5378,45.5949,1938.0
2019-08-12 13:15:00,47.85,47.85,47.68,47.73,22276.0,45.5854,45.5854,45.4235,45.4711,22276.0
2019-08-12 13:20:00,47.8,47.84,47.8,47.82,3400.0,45.5378,45.5759,45.5378,45.5568,3400.0
2019-08-12 13:25:00,47.82,47.87,47.8,47.8,6570.0,45.5568,45.6045,45.5378,45.5378,6570.0
2019-08-12 13:30:00,47.79,47.84,47.75,47.84,4146.0,45.5283,45.5759,45.4902,45.5759,4146.0
2019-08-12 13:35:00,47.8,47.8,47.65,47.68,13300.0,45.5378,45.5378,45.3949,45.4235,13300.0
2019-08-12 13:40:00,47.63,47.66,47.56,47.58,23390.0,45.3758,45.4044,45.3091,45.3282,23390.0
2019-08-12 13:45:00,47.54,47.55,47.53,47.54,6686.0,45.2901,45.2996,45.2806,45.2901,6686.0
2019-08-12 13:50:00,47.54,47.61,47.52,47.61,8674.0,45.2901,45.3568,45.271,45.3568,8674.0
2019-08-12 13:55:00,47.61,47.65,47.55,47.58,46044.0,45.3568,45.3949,45.2996,45.3282,46044.0
2019-08-12 14:00:00,47.55,47.65,47.51,47.6,14586.0,45.2996,45.3949,45.2615,45.3473,14586.0
2019-08-12 14:05:00,47.57,47.6,47.56,47.59,8458.0,45.3187,45.3473,45.3091,45.3377,8458.0
2019-08-12 14:10:00,47.54,47.68,47.54,47.6,11998.0,45.2901,45.4235,45.2901,45.3473,11998.0
2019-08-12 14:15:00,47.58,47.59,47.49,47.49,70820.0,45.3282,45.3377,45.2425,45.2425,70820.0
2019-08-12 14:20:00,47.49,47.5,47.41,47.42,35860.0,45.2425,45.252,45.1662,45.1758,35860.0
2019-08-12 14:25:00,47.44,47.44,47.27,47.29,39470.0,45.1948,45.1948,45.0329,45.0519,39470.0
2019-08-12 14:30:00,47.32,47.37,47.24,47.24,15158.0,45.0805,45.1281,45.0043,45.0043,15158.0
2019-08-12 14:35:00,47.26,47.26,47.18,47.19,20506.0,45.0233,45.0233,44.9471,44.9567,20506.0
2019-08-12 14:40:00,47.17,47.17,46.74,46.84,82818.0,44.9376,44.9376,44.528,44.6232,82818.0
2019-08-12 14:45:00,46.87,46.96,46.82,46.83,21992.0,44.6518,44.7375,44.6042,44.6137,21992.0
2019-08-12 14:50:00,46.91,47.01,46.86,46.9,122888.0,44.6899,44.7852,44.6423,44.6804,122888.0
2019-08-12 14:55:00,46.92,46.96,46.73,46.83,37874.0,44.6994,44.7375,44.5184,44.6137,37874.0
2019-08-12 15:00:00,46.85,47.13,46.85,47.09,51654.0,44.6327,44.8995,44.6327,44.8614,51654.0
2019-08-12 15:05:00,47.1,47.18,47.0,47.1,39944.0,44.8709,44.9471,44.7756,44.8709,39944.0
2019-08-12 15:10:00,47.05,47.13,47.04,47.1,23150.0,44.8233,44.8995,44.8138,44.8709,23150.0
2019-08-12 15:15:00,47.08,47.13,47.04,47.12,10212.0,44.8519,44.8995,44.8138,44.89,10212.0
2019-08-12 15:20:00,47.06,47.12,47.0,47.07,24704.0,44.8328,44.89,44.7756,44.8423,24704.0
2019-08-12 15:25:00,47.0,47.11,46.98,47.11,8000.0,44.7756,44.8804,44.7566,44.8804,8000.0
2019-08-12 15:30:00,47.13,47.18,47.12,47.17,2600.0,44.8995,44.9471,44.89,44.9376,2600.0
2019-08-12 15:35:00,47.04,47.04,47.03,47.03,400.0,44.8138,44.8138,44.8042,44.8042,400.0
2019-08-12 15:40:00,47.18,47.18,47.12,47.12,800.0,44.9471,44.9471,44.89,44.89,800.0
2019-08-12 15:45:00,47.21,47.21,47.02,47.1,12570.0,44.9757,44.9757,44.7947,44.8709,12570.0
2019-08-12 15:50:00,47.13,47.19,47.11,47.18,35198.0,44.8995,44.9567,44.8804,44.9471,35198.0
2019-08-12 15:55:00,47.17,47.26,47.1,47.18,39150.0,44.9376,45.0233,44.8709,44.9471,39150.0
2019-08-13 09:30:00,46.93,46.96,46.76,46.93,57602.0,44.709,44.7375,44.547,44.709,57602.0
2019-08-13 09:35:00,46.93,47.72,46.93,47.65,58472.0,44.709,45.4616,44.709,45.3949,58472.0
2019-08-13 09:40:00,47.7,47.77,47.38,47.77,64668.0,45.4425,45.5092,45.1377,45.5092,64668.0
2019-08-13 09:45:00,47.77,49.56,47.65,49.13,161344.0,45.5092,47.2145,45.3949,46.8048,161344.0
2019-08-13 09:50:00,49.19,49.25,48.84,49.21,55486.0,46.862,46.9192,46.5286,46.8811,55486.0
2019-08-13 09:55:00,49.27,49.63,49.21,49.6,44602.0,46.9382,47.2812,46.8811,47.2526,44602.0
2019-08-13 10:00:00,49.56,49.58,49.22,49.33,41260.0,47.2145,47.2335,46.8906,46.9954,41260.0
2019-08-13 10:05:00,49.38,49.49,49.1,49.25,64464.0,47.043,47.1478,46.7763,46.9192,64464.0
2019-08-13 10:10:00,49.31,49.39,49.19,49.32,42034.0,46.9763,47.0525,46.862,46.9859,42034.0
2019-08-13 10:15:00,49.37,49.81,49.35,49.79,54928.0,47.0335,47.4527,47.0144,47.4336,54928.0
2019-08-13 10:20:00,49.84,49.85,49.57,49.64,27832.0,47.4812,47.4908,47.224,47.2907,27832.0
2019-08-13 10:25:00,49.66,50.04,49.66,49.83,32108.0,47.3098,47.6718,47.3098,47.4717,32108.0
2019-08-13 10:30:00,49.88,50.0,49.77,49.78,20358.0,47.5193,47.6337,47.4146,47.4241,20358.0
2019-08-13 10:35:00,49.9,49.92,49.76,49.77,12840.0,47.5384,47.5575,47.405,47.4146,12840.0
2019-08-13 10:40:00,49.76,49.76,49.39,49.52,57606.0,47.405,47.405,47.0525,47.1764,57606.0
2019-08-13 10:45:00,49.58,49.69,49.42,49.43,54724.0,47.2335,47.3383,47.0811,47.0906,54724.0
2019-08-13 10:50:00,49.43,49.59,49.37,49.59,52666.0,47.0906,47.2431,47.0335,47.2431,52666.0
2019-08-13 10:55:00,49.48,49.57,49.29,49.29,31440.0,47.1383,47.224,46.9573,46.9573,31440.0
2019-08-13 11:00:00,49.29,49.39,49.22,49.27,18104.0,46.9573,47.0525,46.8906,46.9382,18104.0
2019-08-13 11:05:00,49.28,49.52,49.28,49.52,11604.0,46.9477,47.1764,46.9477,47.1764,11604.0
2019-08-13 11:10:00,49.44,49.58,49.44,49.54,16740.0,47.1002,47.2335,47.1002,47.1954,16740.0
2019-08-13 11:15:00,49.44,49.44,48.94,48.99,24188.0,47.1002,47.1002,46.6238,46.6715,24188.0
2019-08-13 11:20:00,49.02,49.15,48.99,49.1,12134.0,46.7,46.8239,46.6715,46.7763,12134.0
2019-08-13 11:25:00,49.0,49.13,48.93,49.12,21400.0,46.681,46.8048,46.6143,46.7953,21400.0
2019-08-13 11:30:00,49.0,49.02,48.93,49.0,15544.0,46.681,46.7,46.6143,46.681,15544.0
2019-08-13 11:35:00,49.05,49.2,49.05,49.17,7802.0,46.7286,46.8715,46.7286,46.8429,7802.0
2019-08-13 11:40:00,49.22,49.4,49.22,49.4,12254.0,46.8906,47.0621,46.8906,47.0621,12254.0
2019-08-13 11:45:00,49.42,49.42,49.32,49.32,12740.0,47.0811,47.0811,46.9859,46.9859,12740.0
2019-08-13 11:50:00,49.4,49.4,49.23,49.37,9952.0,47.0621,47.0621,46.9001,47.0335,9952.0
2019-08-13 11:55:00,49.38,49.46,49.36,49.44,15964.0,47.043,47.1192,47.024,47.1002,15964.0
2019-08-13 12:00:00,49.49,49.53,49.48,49.49,2482.0,47.1478,47.1859,47.1383,47.1478,2482.0
2019-08-13 12:05:00,49.34,49.47,49.34,49.39,9494.0,47.0049,47.1288,47.0049,47.0525,9494.0
2019-08-13 12:10:00,49.38,49.52,49.37,49.52,4732.0,47.043,47.1764,47.0335,47.1764,4732.0
2019-08-13 12:15:00,49.52,49.59,49.52,49.59,10300.0,47.1764,47.2431,47.1764,47.2431,10300.0
2019-08-13 12:20:00,49.6,49.71,49.6,49.62,3590.0,47.2526,47.3574,47.2526,47.2717,3590.0
2019-08-13 12:25:00,49.52,49.58,49.48,49.48,9516.0,47.1764,47.2335,47.1383,47.1383,9516.0
2019-08-13 12:30:00,49.47,49.54,49.32,49.35,8938.0,47.1288,47.1954,46.9859,47.0144,8938.0
2019-08-13 12:35:00,49.46,49.46,49.32,49.38,5582.0,47.1192,47.1192,46.9859,47.043,5582.0
2019-08-13 12:40:00,49.4,49.43,49.38,49.38,1200.0,47.0621,47.0906,47.043,47.043,1200.0
2019-08-13 12:45:00,49.44,49.5,49.42,49.5,4004.0,47.1002,47.1573,47.0811,47.1573,4004.0
2019-08-13 12:50:00,49.52,49.52,49.4,49.43,4900.0,47.1764,47.1764,47.0621,47.0906,4900.0
2019-08-13 12:55:00,49.4,49.42,49.23,49.29,10650.0,47.0621,47.0811,46.9001,46.9573,10650.0
2019-08-13 13:00:00,49.32,49.47,49.25,49.47,6000.0,46.9859,47.1288,46.9192,47.1288,6000.0
2019-08-13 13:05:00,49.43,49.5,49.43,49.47,1200.0,47.0906,47.1573,47.0906,47.1288,1200.0
2019-08-13 13:10:00,49.55,49.6,49.55,49.58,1912.0,47.205,47.2526,47.205,47.2335,1912.0
2019-08-13 13:15:00,49.51,49.51,49.09,49.22,26976.0,47.1669,47.1669,46.7667,46.8906,26976.0
2019-08-13 13:20:00,49.13,49.32,49.13,49.27,5200.0,46.8048,46.9859,46.8048,46.9382,5200.0
2019-08-13 13:25:00,49.23,49.36,49.23,49.36,5400.0,46.9001,47.024,46.9001,47.024,5400.0
2019-08-13 13:30:00,49.29,49.29,49.29,49.29,600.0,46.9573,46.9573,46.9573,46.9573,600.0
2019-08-13 13:35:00,49.35,49.35,49.27,49.27,600.0,47.0144,47.0144,46.9382,46.9382,600.0
2019-08-13 13:40:00,49.3,49.3,49.27,49.3,1000.0,46.9668,46.9668,46.9382,46.9668,1000.0
2019-08-13 13:45:00,49.38,49.39,49.38,49.38,7200.0,47.043,47.0525,47.043,47.043,7200.0
2019-08-13 13:50:00,49.35,49.37,49.34,49.37,600.0,47.0144,47.0335,47.0049,47.0335,600.0
2019-08-13 13:55:00,49.35,49.39,49.34,49.34,4150.0,47.0144,47.0525,47.0049,47.0049,4150.0
2019-08-13 14:00:00,49.4,49.42,49.37,49.42,2480.0,47.0621,47.0811,47.0335,47.0811,2480.0
2019-08-13 14:05:00,49.38,49.38,49.35,49.36,49808.0,47.043,47.043,47.0144,47.024,49808.0
2019-08-13 14:10:00,49.36,49.38,49.36,49.38,1018.0,47.024,47.043,47.024,47.043,1018.0
2019-08-13 14:15:00,49.37,49.43,49.35,49.41,11600.0,47.0335,47.0906,47.0144,47.0716,11600.0
2019-08-13 14:20:00,49.41,49.41,49.34,49.34,2800.0,47.0716,47.0716,47.0049,47.0049,2800.0
2019-08-13 14:25:00,49.43,49.55,49.41,49.53,12310.0,47.0906,47.205,47.0716,47.1859,12310.0
2019-08-13 14:30:00,49.52,49.58,49.45,49.57,6984.0,47.1764,47.2335,47.1097,47.224,6984.0
2019-08-13 14:35:00,49.57,49.6,49.55,49.6,8600.0,47.224,47.2526,47.205,47.2526,8600.0
2019-08-13 14:40:00,49.57,49.57,49.53,49.57,8350.0,47.224,47.224,47.1859,47.224,8350.0
2019-08-13 14:45:00,49.57,49.57,49.4,49.43,7600.0,47.224,47.224,47.0621,47.0906,7600.0
2019-08-13 14:50:00,49.41,49.44,49.41,49.44,3368.0,47.0716,47.1002,47.0716,47.1002,3368.0
2019-08-13 14:55:00,49.36,49.4,49.35,49.38,15982.0,47.024,47.0621,47.0144,47.043,15982.0
2019-08-13 15:00:00,49.38,49.39,49.33,49.34,5356.0,47.043,47.0525,46.9954,47.0049,5356.0
2019-08-13 15:05:00,49.27,49.29,49.23,49.26,19804.0,46.9382,46.9573,46.9001,46.9287,19804.0
2019-08-13 15:10:00,49.27,49.27,49.17,49.23,7000.0,46.9382,46.9382,46.8429,46.9001,7000.0
2019-08-13 15:15:00,49.22,49.33,49.22,49.33,42426.0,46.8906,46.9954,46.8906,46.9954,42426.0
2019-08-13 15:20:00,49.33,49.35,49.23,49.27,41200.0,46.9954,47.0144,46.9001,46.9382,41200.0
2019-08-13 15:25:00,49.29,49.33,49.24,49.33,27790.0,46.9573,46.9954,46.9096,46.9954,27790.0
2019-08-13 15:30:00,49.31,49.32,49.21,49.22,45694.0,46.9763,46.9859,46.8811,46.8906,45694.0
2019-08-13 15:35:00,49.24,49.31,49.23,49.31,16818.0,46.9096,46.9763,46.9001,46.9763,16818.0
2019-08-13 15:40:00,49.3,49.33,49.15,49.17,28232.0,46.9668,46.9954,46.8239,46.8429,28232.0
2019-08-13 15:45:00,49.17,49.2,49.09,49.18,31296.0,46.8429,46.8715,46.7667,46.8525,31296.0
2019-08-13 15:50:00,49.17,49.37,49.15,49.37,35504.0,46.8429,47.0335,46.8239,47.0335,35504.0
2019-08-13 15:55:00,49.36,49.36,49.12,49.24,81462.0,47.024,47.024,46.7953,46.9096,81462.0
2019-08-14 09:30:00,47.01,47.2,46.75,46.99,128252.0,44.7852,44.9662,44.5375,44.7661,128252.0
2019-08-14 09:35:00,47.05,47.3,46.95,47.3,84372.0,44.8233,45.0614,44.728,45.0614,84372.0
2019-08-14 09:40:00,47.27,47.28,46.81,46.88,57602.0,45.0329,45.0424,44.5946,44.6613,57602.0
2019-08-14 09:45:00,46.85,46.85,46.6,46.76,73478.0,44.6327,44.6327,44.3946,44.547,73478.0
2019-08-14 09:50:00,46.71,47.16,46.69,47.1,80816.0,44.4994,44.9281,44.4803,44.8709,80816.0
2019-08-14 09:55:00,47.07,47.21,46.93,47.13,33310.0,44.8423,44.9757,44.709,44.8995,33310.0
2019-08-14 10:00:00,47.12,47.12,46.62,46.66,44140.0,44.89,44.89,44.4136,44.4517,44140.0
2019-08-14 10:05:00,46.74,46.85,46.56,46.83,53520.0,44.528,44.6327,44.3565,44.6137,53520.0
2019-08-14 10:10:00,46.77,46.77,46.59,46.63,39626.0,44.5565,44.5565,44.3851,44.4232,39626.0
2019-08-14 10:15:00,46.72,46.8,46.6,46.6,34674.0,44.5089,44.5851,44.3946,44.3946,34674.0
2019-08-14 10:20:00,46.59,46.84,46.59,46.79,29876.0,44.3851,44.6232,44.3851,44.5756,29876.0
2019-08-14 10:25:00,46.79,47.05,46.77,47.05,114590.0,44.5756,44.8233,44.5565,44.8233,114590.0
2019-08-14 10:30:00,46.97,46.99,46.83,46.9,17636.0,44.7471,44.7661,44.6137,44.6804,17636.0
2019-08-14 10:35:00,46.9,46.92,46.61,46.61,20468.0,44.6804,44.6994,44.4041,44.4041,20468.0
2019-08-14 10:40:00,46.6,46.77,46.5,46.77,111168.0,44.3946,44.5565,44.2993,44.5565,111168.0
2019-08-14 10:45:00,46.7,46.72,46.47,46.51,43498.0,44.4898,44.5089,44.2707,44.3088,43498.0
2019-08-14 10:50:00,46.53,46.54,46.41,46.46,27712.0,44.3279,44.3374,44.2136,44.2612,27712.0
2019-08-14 10:55:00,46.46,46.58,46.33,46.37,45244.0,44.2612,44.3755,44.1374,44.1755,45244.0
2019-08-14 11:00:00,46.33,46.37,46.13,46.16,75398.0,44.1374,44.1755,43.9468,43.9754,75398.0
2019-08-14 11:05:00,46.22,46.23,46.06,46.07,38272.0,44.0326,44.0421,43.8801,43.8897,38272.0
2019-08-14 11:10:00,46.05,46.08,45.78,45.79,67556.0,43.8706,43.8992,43.6134,43.6229,67556.0
2019-08-14 11:15:00,45.77,45.99,45.7,45.79,37108.0,43.6039,43.8134,43.5372,43.6229,37108.0
2019-08-14 11:20:00,45.82,46.02,45.82,45.98,35404.0,43.6515,43.842,43.6515,43.8039,35404.0
2019-08-14 11:25:00,45.95,46.09,45.93,45.95,23300.0,43.7753,43.9087,43.7563,43.7753,23300.0
2019-08-14 11:30:00,46.01,46.16,46.01,46.16,33620.0,43.8325,43.9754,43.8325,43.9754,33620.0
2019-08-14 11:35:00,46.17,46.19,45.96,46.1,45140.0,43.9849,44.004,43.7849,43.9182,45140.0
2019-08-14 11:40:00,46.08,46.08,45.87,45.87,17588.0,43.8992,43.8992,43.6991,43.6991,17588.0
2019-08-14 11:45:00,45.85,45.85,45.66,45.75,54758.0,43.6801,43.6801,43.4991,43.5848,54758.0
2019-08-14 11:50:00,45.88,45.97,45.8,45.92,21252.0,43.7087,43.7944,43.6324,43.7468,21252.0
2019-08-14 11:55:00,45.9,45.9,45.7,45.85,32906.0,43.7277,43.7277,43.5372,43.6801,32906.0
2019-08-14 12:00:00,45.8,45.8,45.57,45.58,41146.0,43.6324,43.6324,43.4133,43.4229,41146.0
2019-08-14 12:05:00,45.59,45.7,45.5,45.51,48500.0,43.4324,43.5372,43.3466,43.3562,48500.0
2019-08-14 12:10:00,45.52,45.72,45.48,45.63,91422.0,43.3657,43.5562,43.3276,43.4705,91422.0
2019-08-14 12:15:00,45.72,45.73,45.59,45.7,28856.0,43.5562,43.5658,43.4324,43.5372,28856.0
2019-08-14 12:20:00,45.69,45.76,45.55,45.62,13666.0,43.5276,43.5943,43.3943,43.461,13666.0
2019-08-14 12:25:00,45.6,45.65,45.48,45.57,40848.0,43.4419,43.4895,43.3276,43.4133,40848.0
2019-08-14 12:30:00,45.56,45.82,45.56,45.76,52690.0,43.4038,43.6515,43.4038,43.5943,52690.0
2019-08-14 12:35:00,45.74,45.81,45.62,45.62,31012.0,43.5753,43.642,43.461,43.461,31012.0
2019-08-14 12:40:00,45.68,45.68,45.5,45.62,21230.0,43.5181,43.5181,43.3466,43.461,21230.0
2019-08-14 12:45:00,45.58,45.62,45.44,45.45,39316.0,43.4229,43.461,43.2895,43.299,39316.0
2019-08-14 12:50:00,45.44,45.46,45.3,45.3,132690.0,43.2895,43.3085,43.1561,43.1561,132690.0
2019-08-14 12:55:00,45.3,45.33,45.12,45.2,69260.0,43.1561,43.1847,42.9846,43.0608,69260.0
2019-08-14 13:00:00,45.13,45.31,44.96,45.18,174126.0,42.9941,43.1656,42.8322,43.0418,174126.0
2019-08-14 13:05:00,45.17,45.25,45.09,45.22,13910.0,43.0323,43.1085,42.956,43.0799,13910.0
2019-08-14 13:10:00,45.23,45.37,45.16,45.34,32990.0,43.0894,43.2228,43.0227,43.1942,32990.0
2019-08-14 13:15:00,45.29,45.41,45.13,45.13,49064.0,43.1466,43.2609,42.9941,42.9941,49064.0
2019-08-14 13:20:00,45.24,45.48,45.16,45.48,27500.0,43.0989,43.3276,43.0227,43.3276,27500.0
2019-08-14 13:25:00,45.5,45.95,45.47,45.68,101044.0,43.3466,43.7753,43.3181,43.5181,101044.0
2019-08-14 13:30:00,45.68,45.81,45.68,45.8,83364.0,43.5181,43.642,43.5181,43.6324,83364.0
2019-08-14 13:35:00,45.78,46.0,45.71,45.87,69180.0,43.6134,43.823,43.5467,43.6991,69180.0
2019-08-14 13:40:00,45.9,46.0,45.88,45.95,51346.0,43.7277,43.823,43.7087,43.7753,51346.0
2019-08-14 13:45:00,45.91,45.92,45.8,45.82,30554.0,43.7372,43.7468,43.6324,43.6515,30554.0
2019-08-14 13:50:00,45.87,45.92,45.8,45.82,9278.0,43.6991,43.7468,43.6324,43.6515,9278.0
2019-08-14 13:55:00,45.85,45.85,45.67,45.71,27802.0,43.6801,43.6801,43.5086,43.5467,27802.0
2019-08-14 14:00:00,45.72,45.76,45.49,45.55,31280.0,43.5562,43.5943,43.3371,43.3943,31280.0
2019-08-14 14:05:00,45.49,45.57,45.42,45.52,24424.0,43.3371,43.4133,43.2704,43.3657,24424.0
2019-08-14 14:10:00,45.53,45.68,45.52,45.56,9360.0,43.3752,43.5181,43.3657,43.4038,9360.0
2019-08-14 14:15:00,45.57,45.74,45.56,45.66,9458.0,43.4133,43.5753,43.4038,43.4991,9458.0
2019-08-14 14:20:00,45.58,45.66,45.42,45.42,12466.0,43.4229,43.4991,43.2704,43.2704,12466.0
2019-08-14 14:25:00,45.49,45.49,45.33,45.34,8620.0,43.3371,43.3371,43.1847,43.1942,8620.0
2019-08-14 14:30:00,45.37,45.44,45.13,45.16,58588.0,43.2228,43.2895,42.9941,43.0227,58588.0
2019-08-14 14:35:00,45.16,45.19,44.96,44.99,96530.0,43.0227,43.0513,42.8322,42.8608,96530.0
2019-08-14 14:40:00,45.02,45.02,44.85,44.93,55420.0,42.8894,42.8894,42.7274,42.8036,55420.0
2019-08-14 14:45:00,44.99,45.09,44.86,44.96,82218.0,42.8608,42.956,42.7369,42.8322,82218.0
2019-08-14 14:50:00,44.95,45.14,44.93,45.09,54270.0,42.8227,43.0037,42.8036,42.956,54270.0
2019-08-14 14:55:00,45.1,45.21,45.08,45.1,28292.0,42.9656,43.0704,42.9465,42.9656,28292.0
2019-08-14 15:00:00,45.09,45.6,44.98,45.52,55562.0,42.956,43.4419,42.8512,43.3657,55562.0
2019-08-14 15:05:00,45.56,45.63,45.45,45.5,40540.0,43.4038,43.4705,43.299,43.3466,40540.0
2019-08-14 15:10:00,45.54,45.58,45.33,45.35,47260.0,43.3847,43.4229,43.1847,43.2037,47260.0
2019-08-14 15:15:00,45.33,45.34,45.09,45.1,40898.0,43.1847,43.1942,42.956,42.9656,40898.0
2019-08-14 15:20:00,45.12,45.12,44.76,44.76,97980.0,42.9846,42.9846,42.6417,42.6417,97980.0
2019-08-14 15:25:00,44.85,45.46,44.83,45.24,89060.0,42.7274,43.3085,42.7083,43.0989,89060.0
2019-08-14 15:30:00,45.13,45.13,44.81,45.12,56174.0,42.9941,42.9941,42.6893,42.9846,56174.0
2019-08-14 15:35:00,45.18,45.23,44.95,45.16,44958.0,43.0418,43.0894,42.8227,43.0227,44958.0
2019-08-14 15:40:00,45.13,45.27,44.85,45.02,86662.0,42.9941,43.1275,42.7274,42.8894,86662.0
2019-08-14 15:45:00,44.99,45.24,44.95,44.95,132900.0,42.8608,43.0989,42.8227,42.8227,132900.0
2019-08-14 15:50:00,44.98,45.24,44.93,45.23,103066.0,42.8512,43.0989,42.8036,43.0894,103066.0
2019-08-14 15:55:00,45.23,45.23,44.69,44.76,227228.0,43.0894,43.0894,42.575,42.6417,227228.0
2019-08-15 09:30:00,45.29,45.52,44.95,45.37,98922.0,43.1466,43.3657,42.8227,43.2228,98922.0
2019-08-15 09:35:00,45.3,45.32,44.82,44.82,64488.0,43.1561,43.1752,42.6988,42.6988,64488.0
2019-08-15 09:40:00,44.81,45.01,44.57,44.95,59632.0,42.6893,42.8798,42.4607,42.8227,59632.0
2019-08-15 09:45:00,44.97,45.23,44.85,45.05,57376.0,42.8417,43.0894,42.7274,42.9179,57376.0
2019-08-15 09:50:00,45.06,45.28,44.88,45.27,36304.0,42.9275,43.137,42.756,43.1275,36304.0
2019-08-15 09:55:00,45.21,45.39,45.16,45.29,31664.0,43.0704,43.2418,43.0227,43.1466,31664.0
2019-08-15 10:00:00,45.24,45.43,45.13,45.27,30522.0,43.0989,43.28,42.9941,43.1275,30522.0
2019-08-15 10:05:00,45.16,45.2,45.01,45.13,41208.0,43.0227,43.0608,42.8798,42.9941,41208.0
2019-08-15 10:10:00,45.09,45.35,45.09,45.21,28240.0,42.956,43.2037,42.956,43.0704,28240.0
2019-08-15 10:15:00,45.18,45.27,44.95,45.05,33796.0,43.0418,43.1275,42.8227,42.9179,33796.0
2019-08-15 10:20:00,45.01,45.18,44.95,45.1,35814.0,42.8798,43.0418,42.8227,42.9656,35814.0
2019-08-15 10:25:00,45.18,45.22,44.84,44.84,22982.0,43.0418,43.0799,42.7179,42.7179,22982.0
2019-08-15 10:30:00,44.82,44.88,44.63,44.88,33530.0,42.6988,42.756,42.5178,42.756,33530.0
2019-08-15 10:35:00,44.94,45.08,44.9,44.9,32104.0,42.8131,42.9465,42.775,42.775,32104.0
2019-08-15 10:40:00,44.84,45.05,44.81,45.05,13508.0,42.7179,42.9179,42.6893,42.9179,13508.0
2019-08-15 10:45:00,45.11,45.16,44.94,44.95,14192.0,42.9751,43.0227,42.8131,42.8227,14192.0
2019-08-15 10:50:00,44.96,45.23,44.95,45.14,15500.0,42.8322,43.0894,42.8227,43.0037,15500.0
2019-08-15 10:55:00,45.15,45.15,44.94,44.94,33512.0,43.0132,43.0132,42.8131,42.8131,33512.0
2019-08-15 11:00:00,44.91,44.94,44.75,44.78,10962.0,42.7846,42.8131,42.6321,42.6607,10962.0
2019-08-15 11:05:00,44.8,44.85,44.58,44.6,25248.0,42.6798,42.7274,42.4702,42.4892,25248.0
2019-08-15 11:10:00,44.6,44.72,44.55,44.66,73546.0,42.4892,42.6036,42.4416,42.5464,73546.0
2019-08-15 11:15:00,44.63,44.74,44.6,44.67,7950.0,42.5178,42.6226,42.4892,42.5559,7950.0
2019-08-15 11:20:00,44.58,44.82,44.48,44.76,65476.0,42.4702,42.6988,42.3749,42.6417,65476.0
2019-08-15 11:25:00,44.79,44.96,44.77,44.93,38980.0,42.6702,42.8322,42.6512,42.8036,38980.0
2019-08-15 11:30:00,45.0,45.06,44.96,44.99,26216.0,42.8703,42.9275,42.8322,42.8608,26216.0
2019-08-15 11:35:00,45.02,45.07,44.98,45.07,7600.0,42.8894,42.937,42.8512,42.937,7600.0
2019-08-15 11:40:00,45.08,45.11,45.02,45.02,1900.0,42.9465,42.9751,42.8894,42.8894,1900.0
2019-08-15 11:45:00,45.04,45.08,44.92,44.96,2772.0,42.9084,42.9465,42.7941,42.8322,2772.0
2019-08-15 11:50:00,44.99,45.05,44.89,44.94,19568.0,42.8608,42.9179,42.7655,42.8131,19568.0
2019-08-15 11:55:00,44.9,45.2,44.9,45.2,8056.0,42.775,43.0608,42.775,43.0608,8056.0
2019-08-15 12:00:00,45.18,45.33,45.13,45.33,16698.0,43.0418,43.1847,42.9941,43.1847,16698.0
2019-08-15 12:05:00,45.32,45.5,45.32,45.44,34444.0,43.1752,43.3466,43.1752,43.2895,34444.0
2019-08-15 12:10:00,45.44,45.48,45.38,45.43,21644.0,43.2895,43.3276,43.2323,43.28,21644.0
2019-08-15 12:15:00,45.41,45.48,45.34,45.45,6400.0,43.2609,43.3276,43.1942,43.299,6400.0
2019-08-15 12:20:00,45.45,45.49,45.33,45.34,17416.0,43.299,43.3371,43.1847,43.1942,17416.0
2019-08-15 12:25:00,45.31,45.34,45.2,45.2,8696.0,43.1656,43.1942,43.0608,43.0608,8696.0
2019-08-15 12:30:00,45.23,45.35,45.21,45.32,11706.0,43.0894,43.2037,43.0704,43.1752,11706.0
2019-08-15 12:35:00,45.38,45.4,45.22,45.22,2400.0,43.2323,43.2514,43.0799,43.0799,2400.0
2019-08-15 12:40:00,45.19,45.24,45.17,45.24,5400.0,43.0513,43.0989,43.0323,43.0989,5400.0
2019-08-15 12:45:00,45.19,45.19,45.09,45.13,8588.0,43.0513,43.0513,42.956,42.9941,8588.0
2019-08-15 12:50:00,45.15,45.19,45.05,45.09,9550.0,43.0132,43.0513,42.9179,42.956,9550.0
2019-08-15 12:55:00,45.1,45.2,45.08,45.17,6704.0,42.9656,43.0608,42.9465,43.0323,6704.0
2019-08-15 13:00:00,45.18,45.3,45.18,45.24,4870.0,43.0418,43.1561,43.0418,43.0989,4870.0
2019-08-15 13:05:00,45.18,45.27,45.18,45.24,5400.0,43.0418,43.1275,43.0418,43.0989,5400.0
2019-08-15 13:10:00,45.26,45.27,45.12,45.13,4418.0,43.118,43.1275,42.9846,42.9941,4418.0
2019-08-15 13:15:00,45.2,45.33,45.16,45.33,11736.0,43.0608,43.1847,43.0227,43.1847,11736.0
2019-08-15 13:20:00,45.33,45.38,45.23,45.24,10570.0,43.1847,43.2323,43.0894,43.0989,10570.0
2019-08-15 13:25:00,45.2,45.21,45.04,45.04,19900.0,43.0608,43.0704,42.9084,42.9084,19900.0
2019-08-15 13:30:00,45.07,45.1,45.07,45.1,4500.0,42.937,42.9656,42.937,42.9656,4500.0
2019-08-15 13:35:00,45.07,45.07,44.87,44.88,8356.0,42.937,42.937,42.7465,42.756,8356.0
2019-08-15 13:40:00,44.93,44.94,44.66,44.66,22160.0,42.8036,42.8131,42.5464,42.5464,22160.0
2019-08-15 13:45:00,44.65,44.66,44.38,44.49,43494.0,42.5369,42.5464,42.2796,42.3844,43494.0
2019-08-15 13:50:00,44.46,44.47,44.07,44.24,29738.0,42.3559,42.3654,41.9843,42.1463,29738.0
2019-08-15 13:55:00,44.25,44.3,44.13,44.21,38814.0,42.1558,42.2034,42.0415,42.1177,38814.0
2019-08-15 14:00:00,44.13,44.37,44.07,44.17,44108.0,42.0415,42.2701,41.9843,42.0796,44108.0
2019-08-15 14:05:00,44.13,44.44,44.1,44.35,32788.0,42.0415,42.3368,42.0129,42.2511,32788.0
2019-08-15 14:10:00,44.42,44.75,44.42,44.7,45740.0,42.3178,42.6321,42.3178,42.5845,45740.0
2019-08-15 14:15:00,44.69,44.75,44.6,44.6,10782.0,42.575,42.6321,42.4892,42.4892,10782.0
2019-08-15 14:20:00,44.69,44.99,44.69,44.92,39722.0,42.575,42.8608,42.575,42.7941,39722.0
2019-08-15 14:25:00,44.9,45.01,44.89,44.95,18448.0,42.775,42.8798,42.7655,42.8227,18448.0
2019-08-15 14:30:00,44.92,44.94,44.72,44.94,15780.0,42.7941,42.8131,42.6036,42.8131,15780.0
2019-08-15 14:35:00,44.94,44.94,44.8,44.86,18620.0,42.8131,42.8131,42.6798,42.7369,18620.0
2019-08-15 14:40:00,44.88,44.99,44.88,44.96,7958.0,42.756,42.8608,42.756,42.8322,7958.0
2019-08-15 14:45:00,44.94,45.14,44.94,45.14,30280.0,42.8131,43.0037,42.8131,43.0037,30280.0
2019-08-15 14:50:00,45.08,45.08,44.88,45.02,15120.0,42.9465,42.9465,42.756,42.8894,15120.0
2019-08-15 14:55:00,45.11,45.11,44.98,45.09,3774.0,42.9751,42.9751,42.8512,42.956,3774.0
2019-08-15 15:00:00,45.09,45.42,45.09,45.39,11248.0,42.956,43.2704,42.956,43.2418,11248.0
2019-08-15 15:05:00,45.46,45.48,45.35,45.42,12968.0,43.3085,43.3276,43.2037,43.2704,12968.0
2019-08-15 15:10:00,45.47,45.47,45.3,45.38,12764.0,43.3181,43.3181,43.1561,43.2323,12764.0
2019-08-15 15:15:00,45.34,45.35,45.25,45.32,50180.0,43.1942,43.2037,43.1085,43.1752,50180.0
2019-08-15 15:20:00,45.28,45.33,45.2,45.2,27534.0,43.137,43.1847,43.0608,43.0608,27534.0
2019-08-15 15:25:00,45.23,45.26,45.13,45.15,15284.0,43.0894,43.118,42.9941,43.0132,15284.0
2019-08-15 15:30:00,45.12,45.29,45.09,45.24,48400.0,42.9846,43.1466,42.956,43.0989,48400.0
2019-08-15 15:35:00,45.25,45.31,45.21,45.24,26358.0,43.1085,43.1656,43.0704,43.0989,26358.0
2019-08-15 15:40:00,45.29,45.46,45.21,45.42,39466.0,43.1466,43.3085,43.0704,43.2704,39466.0
2019-08-15 15:45:00,45.44,45.59,45.4,45.54,42612.0,43.2895,43.4324,43.2514,43.3847,42612.0
2019-08-15 15:50:00,45.56,45.65,45.49,45.58,71616.0,43.4038,43.4895,43.3371,43.4229,71616.0
2019-08-15 15:55:00,45.6,45.63,45.27,45.35,68768.0,43.4419,43.4705,43.1275,43.2037,68768.0
2019-08-16 09:30:00,46.27,46.45,46.25,46.38,71982.0,44.0802,44.2517,44.0611,44.185,71982.0
2019-08-16 09:35:00,46.44,46.49,46.4,46.44,25054.0,44.2422,44.2898,44.204,44.2422,25054.0
2019-08-16 09:40:00,46.46,46.48,46.18,46.18,28980.0,44.2612,44.2803,43.9945,43.9945,28980.0
2019-08-16 09:45:00,46.19,46.3,46.12,46.17,21798.0,44.004,44.1088,43.9373,43.9849,21798.0
2019-08-16 09:50:00,46.17,46.24,46.14,46.14,19484.0,43.9849,44.0516,43.9563,43.9563,19484.0
2019-08-16 09:55:00,46.13,46.16,45.96,46.1,25626.0,43.9468,43.9754,43.7849,43.9182,25626.0
2019-08-16 10:00:00,46.08,46.18,46.02,46.13,35182.0,43.8992,43.9945,43.842,43.9468,35182.0
2019-08-16 10:05:00,46.13,46.13,46.01,46.1,22910.0,43.9468,43.9468,43.8325,43.9182,22910.0
2019-08-16 10:10:00,46.13,46.25,46.05,46.25,16706.0,43.9468,44.0611,43.8706,44.0611,16706.0
2019-08-16 10:15:00,46.27,46.27,46.08,46.1,6564.0,44.0802,44.0802,43.8992,43.9182,6564.0
2019-08-16 10:20:00,46.0,46.72,45.99,46.6,73650.0,43.823,44.5089,43.8134,44.3946,73650.0
2019-08-16 10:25:00,46.62,46.68,46.4,46.44,45138.0,44.4136,44.4708,44.204,44.2422,45138.0
2019-08-16 10:30:00,46.44,46.55,46.42,46.43,29156.0,44.2422,44.3469,44.2231,44.2326,29156.0
2019-08-16 10:35:00,46.49,46.62,46.49,46.57,10996.0,44.2898,44.4136,44.2898,44.366,10996.0
2019-08-16 10:40:00,46.58,46.82,46.57,46.77,73170.0,44.3755,44.6042,44.366,44.5565,73170.0
2019-08-16 10:45:00,46.77,46.91,46.74,46.88,43838.0,44.5565,44.6899,44.528,44.6613,43838.0
2019-08-16 10:50:00,46.9,46.93,46.86,46.88,24288.0,44.6804,44.709,44.6423,44.6613,24288.0
2019-08-16 10:55:00,46.87,47.13,46.86,47.13,68246.0,44.6518,44.8995,44.6423,44.8995,68246.0
2019-08-16 11:00:00,47.13,47.15,47.07,47.1,21140.0,44.8995,44.9185,44.8423,44.8709,21140.0
2019-08-16 11:05:00,47.11,47.11,47.02,47.06,30902.0,44.8804,44.8804,44.7947,44.8328,30902.0
2019-08-16 11:10:00,47.07,47.1,46.9,46.9,21358.0,44.8423,44.8709,44.6804,44.6804,21358.0
2019-08-16 11:15:00,46.93,46.93,46.74,46.74,17978.0,44.709,44.709,44.528,44.528,17978.0
2019-08-16 11:20:00,46.78,46.88,46.77,46.88,11342.0,44.5661,44.6613,44.5565,44.6613,11342.0
2019-08-16 11:25:00,46.88,46.89,46.79,46.79,6200.0,44.6613,44.6709,44.5756,44.5756,6200.0
2019-08-16 11:30:00,46.79,46.83,46.71,46.82,54798.0,44.5756,44.6137,44.4994,44.6042,54798.0
2019-08-16 11:35:00,46.85,46.88,46.74,46.74,26984.0,44.6327,44.6613,44.528,44.528,26984.0
2019-08-16 11:40:00,46.77,46.77,46.73,46.77,11920.0,44.5565,44.5565,44.5184,44.5565,11920.0
2019-08-16 11:45:00,46.74,46.9,46.73,46.9,24564.0,44.528,44.6804,44.5184,44.6804,24564.0
2019-08-16 11:50:00,46.88,46.95,46.88,46.89,13974.0,44.6613,44.728,44.6613,44.6709,13974.0
2019-08-16 11:55:00,46.9,46.92,46.89,46.91,4040.0,44.6804,44.6994,44.6709,44.6899,4040.0
2019-08-16 12:00:00,46.77,46.88,46.77,46.81,17548.0,44.5565,44.6613,44.5565,44.5946,17548.0
2019-08-16 12:05:00,46.82,46.85,46.8,46.82,5980.0,44.6042,44.6327,44.5851,44.6042,5980.0
2019-08-16 12:10:00,46.79,46.79,46.79,46.79,200.0,44.5756,44.5756,44.5756,44.5756,200.0
2019-08-16 12:15:00,46.71,46.71,46.6,46.69,22400.0,44.4994,44.4994,44.3946,44.4803,22400.0
2019-08-16 12:20:00,46.74,46.77,46.73,46.77,11800.0,44.528,44.5565,44.5184,44.5565,11800.0
2019-08-16 12:25:00,46.78,46.88,46.77,46.79,7960.0,44.5661,44.6613,44.5565,44.5756,7960.0
2019-08-16 12:30:00,46.76,46.81,46.75,46.81,3134.0,44.547,44.5946,44.5375,44.5946,3134.0
2019-08-16 12:35:00,46.83,46.91,46.83,46.91,8374.0,44.6137,44.6899,44.6137,44.6899,8374.0
2019-08-16 12:40:00,46.88,46.9,46.85,46.9,3594.0,44.6613,44.6804,44.6327,44.6804,3594.0
2019-08-16 12:45:00,46.92,46.93,46.87,46.88,1520.0,44.6994,44.709,44.6518,44.6613,1520.0
2019-08-16 12:50:00,46.87,46.87,46.81,46.81,3000.0,44.6518,44.6518,44.5946,44.5946,3000.0
2019-08-16 12:55:00,46.84,46.84,46.8,46.8,1800.0,44.6232,44.6232,44.5851,44.5851,1800.0
2019-08-16 13:00:00,46.86,46.9,46.85,46.85,9782.0,44.6423,44.6804,44.6327,44.6327,9782.0
2019-08-16 13:05:00,46.87,46.96,46.87,46.96,12090.0,44.6518,44.7375,44.6518,44.7375,12090.0
2019-08-16 13:10:00,46.96,46.98,46.92,46.97,6024.0,44.7375,44.7566,44.6994,44.7471,6024.0
2019-08-16 13:15:00,46.99,47.04,46.93,47.01,16668.0,44.7661,44.8138,44.709,44.7852,16668.0
2019-08-16 13:20:00,47.02,47.06,46.99,47.02,6126.0,44.7947,44.8328,44.7661,44.7947,6126.0
2019-08-16 13:25:00,47.01,47.01,46.98,46.98,3400.0,44.7852,44.7852,44.7566,44.7566,3400.0
2019-08-16 13:30:00,46.99,46.99,46.92,46.92,5284.0,44.7661,44.7661,44.6994,44.6994,5284.0
2019-08-16 13:35:00,46.93,46.94,46.89,46.9,5516.0,44.709,44.7185,44.6709,44.6804,5516.0
2019-08-16 13:40:00,46.91,46.95,46.91,46.93,4600.0,44.6899,44.728,44.6899,44.709,4600.0
2019-08-16 13:45:00,46.88,46.9,46.88,46.88,11732.0,44.6613,44.6804,44.6613,44.6613,11732.0
2019-08-16 13:50:00,46.88,46.94,46.87,46.94,5666.0,44.6613,44.7185,44.6518,44.7185,5666.0
2019-08-16 13:55:00,46.96,46.96,46.94,46.94,2600.0,44.7375,44.7375,44.7185,44.7185,2600.0
2019-08-16 14:00:00,46.85,46.89,46.84,46.84,3700.0,44.6327,44.6709,44.6232,44.6232,3700.0
2019-08-16 14:05:00,46.81,46.85,46.79,46.83,9042.0,44.5946,44.6327,44.5756,44.6137,9042.0
2019-08-16 14:10:00,46.85,46.85,46.84,46.85,1478.0,44.6327,44.6327,44.6232,44.6327,1478.0
2019-08-16 14:15:00,46.88,46.88,46.82,46.84,2200.0,44.6613,44.6613,44.6042,44.6232,2200.0
2019-08-16 14:20:00,46.85,46.86,46.84,46.84,3668.0,44.6327,44.6423,44.6232,44.6232,3668.0
2019-08-16 14:25:00,46.83,46.83,46.79,46.79,5578.0,44.6137,44.6137,44.5756,44.5756,5578.0
2019-08-16 14:30:00,46.79,46.81,46.77,46.79,5100.0,44.5756,44.5946,44.5565,44.5756,5100.0
2019-08-16 14:35:00,46.82,46.83,46.63,46.63,18540.0,44.6042,44.6137,44.4232,44.4232,18540.0
2019-08-16 14:40:00,46.68,46.7,46.66,46.67,4984.0,44.4708,44.4898,44.4517,44.4613,4984.0
2019-08-16 14:45:00,46.65,46.74,46.65,46.74,8800.0,44.4422,44.528,44.4422,44.528,8800.0
2019-08-16 14:50:00,46.73,46.73,46.72,46.72,3920.0,44.5184,44.5184,44.5089,44.5089,3920.0
2019-08-16 14:55:00,46.78,46.78,46.77,46.77,1400.0,44.5661,44.5661,44.5565,44.5565,1400.0
2019-08-16 15:00:00,46.78,46.85,46.78,46.84,5236.0,44.5661,44.6327,44.5661,44.6232,5236.0
2019-08-16 15:05:00,46.86,46.93,46.85,46.85,16546.0,44.6423,44.709,44.6327,44.6327,16546.0
2019-08-16 15:10:00,46.85,46.89,46.81,46.89,3610.0,44.6327,44.6709,44.5946,44.6709,3610.0
2019-08-16 15:15:00,46.87,46.92,46.87,46.91,5200.0,44.6518,44.6994,44.6518,44.6899,5200.0
2019-08-16 15:20:00,46.9,46.92,46.74,46.76,9480.0,44.6804,44.6994,44.528,44.547,9480.0
2019-08-16 15:25:00,46.75,46.81,46.75,46.77,9170.0,44.5375,44.5946,44.5375,44.5565,9170.0
2019-08-16 15:30:00,46.76,46.77,46.7,46.72,11108.0,44.547,44.5565,44.4898,44.5089,11108.0
2019-08-16 15:35:00,46.72,46.81,46.69,46.8,14260.0,44.5089,44.5946,44.4803,44.5851,14260.0
2019-08-16 15:40:00,46.81,46.98,46.8,46.96,46678.0,44.5946,44.7566,44.5851,44.7375,46678.0
2019-08-16 15:45:00,46.95,46.96,46.88,46.96,23410.0,44.728,44.7375,44.6613,44.7375,23410.0
2019-08-16 15:50:00,46.96,47.17,46.93,47.11,85634.0,44.7375,44.9376,44.709,44.8804,85634.0
2019-08-16 15:55:00,47.13,47.23,46.98,47.02,81304.0,44.8995,44.9948,44.7566,44.7947,81304.0
2019-08-19 09:30:00,48.74,48.87,48.55,48.63,84648.0,46.4333,46.5571,46.2523,46.3285,84648.0
2019-08-19 09:35:00,48.6,48.73,48.6,48.6,31026.0,46.2999,46.4238,46.2999,46.2999,31026.0
2019-08-19 09:40:00,48.57,48.63,48.47,48.55,31658.0,46.2713,46.3285,46.1761,46.2523,31658.0
2019-08-19 09:45:00,48.55,48.6,48.49,48.51,36518.0,46.2523,46.2999,46.1951,46.2142,36518.0
2019-08-19 09:50:00,48.49,48.49,48.33,48.35,29058.0,46.1951,46.1951,46.0427,46.0618,29058.0
2019-08-19 09:55:00,48.36,48.47,48.36,48.46,13100.0,46.0713,46.1761,46.0713,46.1666,13100.0
2019-08-19 10:00:00,48.44,48.45,48.27,48.35,24070.0,46.1475,46.157,45.9855,46.0618,24070.0
2019-08-19 10:05:00,48.35,48.41,48.22,48.22,9516.0,46.0618,46.1189,45.9379,45.9379,9516.0
2019-08-19 10:10:00,48.21,48.21,48.1,48.15,33370.0,45.9284,45.9284,45.8236,45.8712,33370.0
2019-08-19 10:15:00,48.08,48.22,48.08,48.21,17410.0,45.8045,45.9379,45.8045,45.9284,17410.0
2019-08-19 10:20:00,48.19,48.19,48.13,48.16,8600.0,45.9093,45.9093,45.8522,45.8807,8600.0
2019-08-19 10:25:00,48.18,48.28,48.16,48.23,25490.0,45.8998,45.9951,45.8807,45.9474,25490.0
2019-08-19 10:30:00,48.21,48.35,48.21,48.33,5654.0,45.9284,46.0618,45.9284,46.0427,5654.0
2019-08-19 10:35:00,48.35,48.42,48.31,48.42,34382.0,46.0618,46.1284,46.0236,46.1284,34382.0
2019-08-19 10:40:00,48.45,48.46,48.34,48.34,10290.0,46.157,46.1666,46.0522,46.0522,10290.0
2019-08-19 10:45:00,48.33,48.4,48.33,48.4,5200.0,46.0427,46.1094,46.0427,46.1094,5200.0
2019-08-19 10:50:00,48.34,48.47,48.34,48.47,4468.0,46.0522,46.1761,46.0522,46.1761,4468.0
2019-08-19 10:55:00,48.46,48.46,48.37,48.37,1008.0,46.1666,46.1666,46.0808,46.0808,1008.0
2019-08-19 11:00:00,48.38,48.44,48.38,48.44,4158.0,46.0903,46.1475,46.0903,46.1475,4158.0
2019-08-19 11:05:00,48.47,48.47,48.38,48.38,4900.0,46.1761,46.1761,46.0903,46.0903,4900.0
2019-08-19 11:10:00,48.4,48.46,48.4,48.46,45400.0,46.1094,46.1666,46.1094,46.1666,45400.0
2019-08-19 11:15:00,48.46,48.56,48.43,48.52,55276.0,46.1666,46.2618,46.138,46.2237,55276.0
2019-08-19 11:20:00,48.51,48.56,48.5,48.5,14000.0,46.2142,46.2618,46.2047,46.2047,14000.0
2019-08-19 11:25:00,48.52,48.57,48.49,48.52,8020.0,46.2237,46.2713,46.1951,46.2237,8020.0
2019-08-19 11:30:00,48.54,48.65,48.5,48.63,13790.0,46.2428,46.3476,46.2047,46.3285,13790.0
2019-08-19 11:35:00,48.62,48.65,48.62,48.65,11238.0,46.319,46.3476,46.319,46.3476,11238.0
2019-08-19 11:40:00,48.63,48.63,48.58,48.6,5232.0,46.3285,46.3285,46.2809,46.2999,5232.0
2019-08-19 11:45:00,48.62,48.62,48.51,48.51,5050.0,46.319,46.319,46.2142,46.2142,5050.0
2019-08-19 11:50:00,48.54,48.54,48.42,48.46,2464.0,46.2428,46.2428,46.1284,46.1666,2464.0
2019-08-19 11:55:00,48.47,48.49,48.41,48.42,2802.0,46.1761,46.1951,46.1189,46.1284,2802.0
2019-08-19 12:00:00,48.42,48.42,48.33,48.38,85490.0,46.1284,46.1284,46.0427,46.0903,85490.0
2019-08-19 12:05:00,48.37,48.43,48.35,48.41,13706.0,46.0808,46.138,46.0618,46.1189,13706.0
2019-08-19 12:10:00,48.41,48.45,48.41,48.45,3000.0,46.1189,46.157,46.1189,46.157,3000.0
2019-08-19 12:15:00,48.42,48.45,48.42,48.45,3906.0,46.1284,46.157,46.1284,46.157,3906.0
2019-08-19 12:20:00,48.45,48.46,48.44,48.45,5170.0,46.157,46.1666,46.1475,46.157,5170.0
2019-08-19 12:25:00,48.38,48.42,48.38,48.41,2100.0,46.0903,46.1284,46.0903,46.1189,2100.0
2019-08-19 12:30:00,48.37,48.37,48.34,48.34,9120.0,46.0808,46.0808,46.0522,46.0522,9120.0
2019-08-19 12:35:00,48.32,48.41,48.32,48.41,8350.0,46.0332,46.1189,46.0332,46.1189,8350.0
2019-08-19 12:40:00,48.43,48.43,48.4,48.4,8000.0,46.138,46.138,46.1094,46.1094,8000.0
2019-08-19 12:45:00,48.48,48.62,48.48,48.6,22380.0,46.1856,46.319,46.1856,46.2999,22380.0
2019-08-19 12:50:00,48.63,48.63,48.58,48.6,15430.0,46.3285,46.3285,46.2809,46.2999,15430.0
2019-08-19 12:55:00,48.6,48.61,48.59,48.59,5250.0,46.2999,46.3095,46.2904,46.2904,5250.0
2019-08-19 13:00:00,48.58,48.59,48.58,48.59,2200.0,46.2809,46.2904,46.2809,46.2904,2200.0
2019-08-19 13:05:00,48.58,48.63,48.57,48.63,12236.0,46.2809,46.3285,46.2713,46.3285,12236.0
2019-08-19 13:10:00,48.61,48.61,48.59,48.59,600.0,46.3095,46.3095,46.2904,46.2904,600.0
2019-08-19 13:15:00,48.6,48.63,48.58,48.63,15904.0,46.2999,46.3285,46.2809,46.3285,15904.0
2019-08-19 13:20:00,48.66,48.7,48.63,48.63,9020.0,46.3571,46.3952,46.3285,46.3285,9020.0
2019-08-19 13:25:00,48.62,48.62,48.56,48.57,21260.0,46.319,46.319,46.2618,46.2713,21260.0
2019-08-19 13:30:00,48.58,48.59,48.54,48.55,10248.0,46.2809,46.2904,46.2428,46.2523,10248.0
2019-08-19 13:35:00,48.56,48.58,48.56,48.58,2000.0,46.2618,46.2809,46.2618,46.2809,2000.0
2019-08-19 13:40:00,48.59,48.61,48.5,48.52,2418.0,46.2904,46.3095,46.2047,46.2237,2418.0
2019-08-19 13:45:00,48.51,48.52,48.51,48.52,3050.0,46.2142,46.2237,46.2142,46.2237,3050.0
2019-08-19 13:50:00,48.54,48.55,48.51,48.51,1800.0,46.2428,46.2523,46.2142,46.2142,1800.0
2019-08-19 13:55:00,48.52,48.52,48.51,48.51,2500.0,46.2237,46.2237,46.2142,46.2142,2500.0
2019-08-19 14:00:00,48.49,48.51,48.46,48.51,3400.0,46.1951,46.2142,46.1666,46.2142,3400.0
2019-08-19 14:05:00,48.51,48.51,48.49,48.51,800.0,46.2142,46.2142,46.1951,46.2142,800.0
2019-08-19 14:10:00,48.5,48.5,48.44,48.44,12354.0,46.2047,46.2047,46.1475,46.1475,12354.0
2019-08-19 14:15:00,48.48,48.49,48.44,48.44,3600.0,46.1856,46.1951,46.1475,46.1475,3600.0
2019-08-19 14:20:00,48.46,48.47,48.45,48.47,2800.0,46.1666,46.1761,46.157,46.1761,2800.0
2019-08-19 14:25:00,48.45,48.5,48.41,48.5,8412.0,46.157,46.2047,46.1189,46.2047,8412.0
2019-08-19 14:30:00,48.51,48.51,48.44,48.48,9012.0,46.2142,46.2142,46.1475,46.1856,9012.0
2019-08-19 14:35:00,48.48,48.48,48.45,48.45,1656.0,46.1856,46.1856,46.157,46.157,1656.0
2019-08-19 14:40:00,48.44,48.55,48.44,48.55,8500.0,46.1475,46.2523,46.1475,46.2523,8500.0
2019-08-19 14:45:00,48.57,48.57,48.52,48.57,8716.0,46.2713,46.2713,46.2237,46.2713,8716.0
2019-08-19 14:50:00,48.56,48.65,48.56,48.62,11864.0,46.2618,46.3476,46.2618,46.319,11864.0
2019-08-19 14:55:00,48.62,48.62,48.51,48.51,15960.0,46.319,46.319,46.2142,46.2142,15960.0
2019-08-19 15:00:00,48.55,48.55,48.51,48.51,1200.0,46.2523,46.2523,46.2142,46.2142,1200.0
2019-08-19 15:05:00,48.48,48.5,48.47,48.5,3120.0,46.1856,46.2047,46.1761,46.2047,3120.0
2019-08-19 15:10:00,48.47,48.52,48.44,48.52,1564.0,46.1761,46.2237,46.1475,46.2237,1564.0
2019-08-19 15:15:00,48.45,48.49,48.44,48.44,3756.0,46.157,46.1951,46.1475,46.1475,3756.0
2019-08-19 15:20:00,48.43,48.48,48.4,48.48,4066.0,46.138,46.1856,46.1094,46.1856,4066.0
2019-08-19 15:25:00,48.48,48.51,48.44,48.51,9400.0,46.1856,46.2142,46.1475,46.2142,9400.0
2019-08-19 15:30:00,48.52,48.58,48.52,48.58,4978.0,46.2237,46.2809,46.2237,46.2809,4978.0
2019-08-19 15:35:00,48.58,48.6,48.55,48.56,11600.0,46.2809,46.2999,46.2523,46.2618,11600.0
2019-08-19 15:40:00,48.55,48.56,48.5,48.52,6210.0,46.2523,46.2618,46.2047,46.2237,6210.0
2019-08-19 15:45:00,48.52,48.52,48.44,48.49,19630.0,46.2237,46.2237,46.1475,46.1951,19630.0
2019-08-19 15:50:00,48.51,48.54,48.48,48.52,38564.0,46.2142,46.2428,46.1856,46.2237,38564.0
2019-08-19 15:55:00,48.55,48.57,48.31,48.31,112758.0,46.2523,46.2713,46.0236,46.0236,112758.0
2019-08-20 09:30:00,48.17,48.27,47.99,48.12,37018.0,45.8903,45.9855,45.7188,45.8426,37018.0
2019-08-20 09:35:00,48.13,48.14,48.01,48.1,16080.0,45.8522,45.8617,45.7378,45.8236,16080.0
2019-08-20 09:40:00,48.0,48.03,47.89,48.02,10380.0,45.7283,45.7569,45.6235,45.7474,10380.0
2019-08-20 09:45:00,48.03,48.04,47.79,47.85,23534.0,45.7569,45.7664,45.5283,45.5854,23534.0
2019-08-20 09:50:00,47.88,47.88,47.7,47.86,17862.0,45.614,45.614,45.4425,45.5949,17862.0
2019-08-20 09:55:00,47.92,48.02,47.88,47.95,24034.0,45.6521,45.7474,45.614,45.6807,24034.0
2019-08-20 10:00:00,47.87,47.95,47.82,47.82,4540.0,45.6045,45.6807,45.5568,45.5568,4540.0
2019-08-20 10:05:00,47.88,48.04,47.88,47.93,8000.0,45.614,45.7664,45.614,45.6616,8000.0
2019-08-20 10:10:00,47.93,48.06,47.93,47.96,5800.0,45.6616,45.7855,45.6616,45.6902,5800.0
2019-08-20 10:15:00,48.01,48.01,47.9,47.99,8900.0,45.7378,45.7378,45.6331,45.7188,8900.0
2019-08-20 10:20:00,47.98,47.98,47.93,47.93,9406.0,45.7093,45.7093,45.6616,45.6616,9406.0
2019-08-20 10:25:00,47.96,48.02,47.93,48.02,4200.0,45.6902,45.7474,45.6616,45.7474,4200.0
2019-08-20 10:30:00,48.02,48.02,47.85,47.85,14600.0,45.7474,45.7474,45.5854,45.5854,14600.0
2019-08-20 10:35:00,47.83,47.97,47.83,47.85,4860.0,45.5664,45.6997,45.5664,45.5854,4860.0
2019-08-20 10:40:00,47.84,48.01,47.84,47.99,7312.0,45.5759,45.7378,45.5759,45.7188,7312.0
2019-08-20 10:45:00,48.01,48.02,47.93,47.98,4620.0,45.7378,45.7474,45.6616,45.7093,4620.0
2019-08-20 10:50:00,47.97,48.13,47.95,48.12,11820.0,45.6997,45.8522,45.6807,45.8426,11820.0
2019-08-20 10:55:00,48.11,48.3,48.11,48.29,16110.0,45.8331,46.0141,45.8331,46.0046,16110.0
2019-08-20 11:00:00,48.25,48.38,48.25,48.33,13400.0,45.9665,46.0903,45.9665,46.0427,13400.0
2019-08-20 11:05:00,48.33,48.37,48.29,48.36,11860.0,46.0427,46.0808,46.0046,46.0713,11860.0
2019-08-20 11:10:00,48.38,48.49,48.38,48.43,9350.0,46.0903,46.1951,46.0903,46.138,9350.0
2019-08-20 11:15:00,48.35,48.41,48.35,48.36,2500.0,46.0618,46.1189,46.0618,46.0713,2500.0
2019-08-20 11:20:00,48.36,48.37,48.29,48.29,10000.0,46.0713,46.0808,46.0046,46.0046,10000.0
2019-08-20 11:25:00,48.3,48.32,48.24,48.24,11764.0,46.0141,46.0332,45.957,45.957,11764.0
2019-08-20 11:30:00,48.22,48.22,48.13,48.17,13496.0,45.9379,45.9379,45.8522,45.8903,13496.0
2019-08-20 11:35:00,48.15,48.17,48.08,48.08,7200.0,45.8712,45.8903,45.8045,45.8045,7200.0
2019-08-20 11:40:00,48.05,48.1,47.97,47.99,14332.0,45.776,45.8236,45.6997,45.7188,14332.0
2019-08-20 11:45:00,48.02,48.06,47.98,48.06,4320.0,45.7474,45.7855,45.7093,45.7855,4320.0
2019-08-20 11:50:00,48.04,48.08,48.04,48.08,3000.0,45.7664,45.8045,45.7664,45.8045,3000.0
2019-08-20 11:55:00,48.07,48.08,48.07,48.07,600.0,45.795,45.8045,45.795,45.795,600.0
2019-08-20 12:00:00,48.11,48.17,48.08,48.17,16648.0,45.8331,45.8903,45.8045,45.8903,16648.0
2019-08-20 12:05:00,48.13,48.15,48.1,48.13,13122.0,45.8522,45.8712,45.8236,45.8522,13122.0
2019-08-20 12:10:00,48.15,48.16,48.15,48.16,400.0,45.8712,45.8807,45.8712,45.8807,400.0
2019-08-20 12:15:00,48.19,48.19,48.17,48.19,8800.0,45.9093,45.9093,45.8903,45.9093,8800.0
2019-08-20 12:20:00,48.25,48.27,48.21,48.21,3738.0,45.9665,45.9855,45.9284,45.9284,3738.0
2019-08-20 12:25:00,48.2,48.2,48.14,48.15,2900.0,45.9189,45.9189,45.8617,45.8712,2900.0
2019-08-20 12:30:00,48.17,48.2,48.16,48.2,5600.0,45.8903,45.9189,45.8807,45.9189,5600.0
2019-08-20 12:35:00,48.13,48.13,48.02,48.08,4370.0,45.8522,45.8522,45.7474,45.8045,4370.0
2019-08-20 12:40:00,48.05,48.08,48.03,48.08,3000.0,45.776,45.8045,45.7569,45.8045,3000.0
2019-08-20 12:45:00,48.06,48.06,48.06,48.06,200.0,45.7855,45.7855,45.7855,45.7855,200.0
2019-08-20 12:50:00,48.11,48.13,48.1,48.1,9104.0,45.8331,45.8522,45.8236,45.8236,9104.0
2019-08-20 12:55:00,48.11,48.19,48.1,48.19,2400.0,45.8331,45.9093,45.8236,45.9093,2400.0
2019-08-20 13:00:00,48.2,48.23,48.17,48.19,10116.0,45.9189,45.9474,45.8903,45.9093,10116.0
2019-08-20 13:05:00,48.19,48.2,48.17,48.17,4800.0,45.9093,45.9189,45.8903,45.8903,4800.0
2019-08-20 13:10:00,48.22,48.24,48.18,48.18,2600.0,45.9379,45.957,45.8998,45.8998,2600.0
2019-08-20 13:15:00,48.18,48.18,48.09,48.12,5600.0,45.8998,45.8998,45.8141,45.8426,5600.0
2019-08-20 13:20:00,48.1,48.15,48.08,48.08,6200.0,45.8236,45.8712,45.8045,45.8045,6200.0
2019-08-20 13:25:00,48.09,48.09,48.09,48.09,200.0,45.8141,45.8141,45.8141,45.8141,200.0
2019-08-20 13:30:00,48.05,48.05,47.94,47.96,13500.0,45.776,45.776,45.6712,45.6902,13500.0
2019-08-20 13:35:00,47.88,47.88,47.75,47.87,16524.0,45.614,45.614,45.4902,45.6045,16524.0
2019-08-20 13:40:00,47.85,47.95,47.85,47.95,23142.0,45.5854,45.6807,45.5854,45.6807,23142.0
2019-08-20 13:45:00,47.93,47.93,47.88,47.88,4734.0,45.6616,45.6616,45.614,45.614,4734.0
2019-08-20 13:50:00,47.91,48.01,47.87,47.99,24200.0,45.6426,45.7378,45.6045,45.7188,24200.0
2019-08-20 13:55:00,47.97,47.99,47.95,47.97,18444.0,45.6997,45.7188,45.6807,45.6997,18444.0
2019-08-20 14:00:00,47.99,47.99,47.79,47.84,17600.0,45.7188,45.7188,45.5283,45.5759,17600.0
2019-08-20 14:05:00,47.83,47.88,47.77,47.77,10292.0,45.5664,45.614,45.5092,45.5092,10292.0
2019-08-20 14:10:00,47.79,47.83,47.78,47.79,8400.0,45.5283,45.5664,45.5187,45.5283,8400.0
2019-08-20 14:15:00,47.77,47.87,47.77,47.84,2000.0,45.5092,45.6045,45.5092,45.5759,2000.0
2019-08-20 14:20:00,47.82,47.85,47.65,47.82,22068.0,45.5568,45.5854,45.3949,45.5568,22068.0
2019-08-20 14:25:00,47.8,47.83,47.79,47.81,1080.0,45.5378,45.5664,45.5283,45.5473,1080.0
2019-08-20 14:30:00,47.89,47.93,47.85,47.9,10504.0,45.6235,45.6616,45.5854,45.6331,10504.0
2019-08-20 14:35:00,47.94,47.94,47.93,47.93,800.0,45.6712,45.6712,45.6616,45.6616,800.0
2019-08-20 14:40:00,47.8,47.8,47.77,47.77,5800.0,45.5378,45.5378,45.5092,45.5092,5800.0
2019-08-20 14:45:00,47.79,47.89,47.77,47.88,4600.0,45.5283,45.6235,45.5092,45.614,4600.0
2019-08-20 14:50:00,47.84,47.85,47.78,47.79,3000.0,45.5759,45.5854,45.5187,45.5283,3000.0
2019-08-20 14:55:00,47.87,47.88,47.87,47.88,1204.0,45.6045,45.614,45.6045,45.614,1204.0
2019-08-20 15:00:00,47.87,47.87,47.71,47.76,10768.0,45.6045,45.6045,45.452,45.4997,10768.0
2019-08-20 15:05:00,47.72,47.79,47.72,47.77,5638.0,45.4616,45.5283,45.4616,45.5092,5638.0
2019-08-20 15:10:00,47.76,47.8,47.75,47.79,2086.0,45.4997,45.5378,45.4902,45.5283,2086.0
2019-08-20 15:15:00,47.77,47.77,47.68,47.68,15500.0,45.5092,45.5092,45.4235,45.4235,15500.0
2019-08-20 15:20:00,47.74,47.76,47.74,47.76,1200.0,45.4806,45.4997,45.4806,45.4997,1200.0
2019-08-20 15:25:00,47.79,47.92,47.79,47.92,11600.0,45.5283,45.6521,45.5283,45.6521,11600.0
2019-08-20 15:30:00,47.9,47.9,47.83,47.85,10800.0,45.6331,45.6331,45.5664,45.5854,10800.0
2019-08-20 15:35:00,47.85,47.85,47.79,47.85,5426.0,45.5854,45.5854,45.5283,45.5854,5426.0
2019-08-20 15:40:00,47.84,47.85,47.76,47.78,10400.0,45.5759,45.5854,45.4997,45.5187,10400.0
2019-08-20 15:45:00,47.81,47.84,47.76,47.76,1900.0,45.5473,45.5759,45.4997,45.4997,1900.0
2019-08-20 15:50:00,47.79,47.81,47.67,47.74,36778.0,45.5283,45.5473,45.4139,45.4806,36778.0
2019-08-20 15:55:00,47.72,47.72,47.34,47.44,86354.0,45.4616,45.4616,45.0996,45.1948,86354.0
2019-08-21 09:30:00,48.57,48.69,48.45,48.54,49080.0,46.2713,46.3857,46.157,46.2428,49080.0
2019-08-21 09:35:00,48.55,48.6,48.51,48.58,20370.0,46.2523,46.2999,46.2142,46.2809,20370.0
2019-08-21 09:40:00,48.58,48.81,48.58,48.81,40954.0,46.2809,46.5,46.2809,46.5,40954.0
2019-08-21 09:45:00,48.81,48.87,48.68,48.68,9168.0,46.5,46.5571,46.3761,46.3761,9168.0
2019-08-21 09:50:00,48.76,48.77,48.7,48.77,20302.0,46.4524,46.4619,46.3952,46.4619,20302.0
2019-08-21 09:55:00,48.75,48.8,48.73,48.74,8852.0,46.4428,46.4905,46.4238,46.4333,8852.0
2019-08-21 10:00:00,48.79,48.8,48.72,48.76,5828.0,46.4809,46.4905,46.4142,46.4524,5828.0
2019-08-21 10:05:00,48.75,48.75,48.7,48.7,4994.0,46.4428,46.4428,46.3952,46.3952,4994.0
2019-08-21 10:10:00,48.71,48.71,48.56,48.56,13800.0,46.4047,46.4047,46.2618,46.2618,13800.0
2019-08-21 10:15:00,48.58,48.65,48.55,48.64,17800.0,46.2809,46.3476,46.2523,46.338,17800.0
2019-08-21 10:20:00,48.63,48.68,48.62,48.67,8558.0,46.3285,46.3761,46.319,46.3666,8558.0
2019-08-21 10:25:00,48.68,48.72,48.67,48.67,8650.0,46.3761,46.4142,46.3666,46.3666,8650.0
2019-08-21 10:30:00,48.63,48.67,48.56,48.59,11268.0,46.3285,46.3666,46.2618,46.2904,11268.0
2019-08-21 10:35:00,48.52,48.55,48.49,48.52,13474.0,46.2237,46.2523,46.1951,46.2237,13474.0
2019-08-21 10:40:00,48.54,48.54,48.49,48.54,6620.0,46.2428,46.2428,46.1951,46.2428,6620.0
2019-08-21 10:45:00,48.55,48.6,48.54,48.58,12652.0,46.2523,46.2999,46.2428,46.2809,12652.0
2019-08-21 10:50:00,48.63,48.67,48.63,48.66,9348.0,46.3285,46.3666,46.3285,46.3571,9348.0
2019-08-21 10:55:00,48.66,48.72,48.65,48.69,9100.0,46.3571,46.4142,46.3476,46.3857,9100.0
2019-08-21 11:00:00,48.63,48.68,48.59,48.68,30378.0,46.3285,46.3761,46.2904,46.3761,30378.0
2019-08-21 11:05:00,48.72,48.85,48.72,48.85,13006.0,46.4142,46.5381,46.4142,46.5381,13006.0
2019-08-21 11:10:00,48.87,48.88,48.83,48.85,8982.0,46.5571,46.5667,46.519,46.5381,8982.0
2019-08-21 11:15:00,48.84,48.88,48.81,48.81,6114.0,46.5286,46.5667,46.5,46.5,6114.0
2019-08-21 11:20:00,48.83,48.85,48.81,48.85,4108.0,46.519,46.5381,46.5,46.5381,4108.0
2019-08-21 11:25:00,48.83,48.85,48.81,48.85,12130.0,46.519,46.5381,46.5,46.5381,12130.0
2019-08-21 11:30:00,48.82,48.92,48.81,48.87,10000.0,46.5095,46.6048,46.5,46.5571,10000.0
2019-08-21 11:35:00,48.88,49.02,48.88,48.99,24040.0,46.5667,46.7,46.5667,46.6715,24040.0
2019-08-21 11:40:00,49.0,49.05,48.99,49.01,13362.0,46.681,46.7286,46.6715,46.6905,13362.0
2019-08-21 11:45:00,49.02,49.04,48.98,48.98,2836.0,46.7,46.7191,46.6619,46.6619,2836.0
2019-08-21 11:50:00,48.95,48.96,48.85,48.91,6900.0,46.6334,46.6429,46.5381,46.5953,6900.0
2019-08-21 11:55:00,48.95,49.06,48.92,48.97,10342.0,46.6334,46.7382,46.6048,46.6524,10342.0
2019-08-21 12:00:00,48.98,49.0,48.95,48.95,1000.0,46.6619,46.681,46.6334,46.6334,1000.0
2019-08-21 12:05:00,48.95,48.95,48.9,48.9,7764.0,46.6334,46.6334,46.5857,46.5857,7764.0
2019-08-21 12:10:00,48.93,48.97,48.92,48.97,800.0,46.6143,46.6524,46.6048,46.6524,800.0
2019-08-21 12:15:00,48.99,48.99,48.9,48.91,2880.0,46.6715,46.6715,46.5857,46.5953,2880.0
2019-08-21 12:20:00,48.93,48.93,48.88,48.9,8500.0,46.6143,46.6143,46.5667,46.5857,8500.0
2019-08-21 12:25:00,48.89,48.89,48.85,48.88,6120.0,46.5762,46.5762,46.5381,46.5667,6120.0
2019-08-21 12:30:00,48.88,48.88,48.83,48.85,2560.0,46.5667,46.5667,46.519,46.5381,2560.0
2019-08-21 12:35:00,48.85,48.88,48.85,48.88,1756.0,46.5381,46.5667,46.5381,46.5667,1756.0
2019-08-21 12:40:00,48.88,48.91,48.84,48.84,13886.0,46.5667,46.5953,46.5286,46.5286,13886.0
2019-08-21 12:45:00,48.88,48.9,48.88,48.88,880.0,46.5667,46.5857,46.5667,46.5667,880.0
2019-08-21 12:50:00,48.94,48.94,48.93,48.93,2776.0,46.6238,46.6238,46.6143,46.6143,2776.0
2019-08-21 12:55:00,48.95,48.96,48.92,48.93,25222.0,46.6334,46.6429,46.6048,46.6143,25222.0
2019-08-21 13:00:00,48.94,48.95,48.94,48.95,400.0,46.6238,46.6334,46.6238,46.6334,400.0
2019-08-21 13:05:00,48.97,48.97,48.96,48.96,6400.0,46.6524,46.6524,46.6429,46.6429,6400.0
2019-08-21 13:10:00,48.92,48.92,48.92,48.92,200.0,46.6048,46.6048,46.6048,46.6048,200.0
2019-08-21 13:15:00,48.9,48.9,48.88,48.9,3112.0,46.5857,46.5857,46.5667,46.5857,3112.0
2019-08-21 13:20:00,48.93,48.93,48.9,48.92,600.0,46.6143,46.6143,46.5857,46.6048,600.0
2019-08-21 13:25:00,48.91,48.91,48.88,48.88,400.0,46.5953,46.5953,46.5667,46.5667,400.0
2019-08-21 13:30:00,48.85,48.85,48.85,48.85,200.0,46.5381,46.5381,46.5381,46.5381,200.0
2019-08-21 13:35:00,48.85,48.86,48.85,48.85,1800.0,46.5381,46.5476,46.5381,46.5381,1800.0
2019-08-21 13:40:00,48.85,48.88,48.85,48.87,4628.0,46.5381,46.5667,46.5381,46.5571,4628.0
2019-08-21 13:45:00,48.87,48.89,48.87,48.89,3674.0,46.5571,46.5762,46.5571,46.5762,3674.0
2019-08-21 13:50:00,48.85,48.86,48.85,48.86,1032.0,46.5381,46.5476,46.5381,46.5476,1032.0
2019-08-21 13:55:00,48.87,48.87,48.83,48.84,1462.0,46.5571,46.5571,46.519,46.5286,1462.0
2019-08-21 14:00:00,48.79,48.85,48.51,48.85,90928.0,46.4809,46.5381,46.2142,46.5381,90928.0
2019-08-21 14:05:00,48.85,48.89,48.83,48.83,6784.0,46.5381,46.5762,46.519,46.519,6784.0
2019-08-21 14:10:00,48.8,48.8,48.66,48.76,9362.0,46.4905,46.4905,46.3571,46.4524,9362.0
2019-08-21 14:15:00,48.85,48.92,48.85,48.88,2800.0,46.5381,46.6048,46.5381,46.5667,2800.0
2019-08-21 14:20:00,48.85,48.87,48.84,48.87,648.0,46.5381,46.5571,46.5286,46.5571,648.0
2019-08-21 14:25:00,48.88,48.88,48.88,48.88,400.0,46.5667,46.5667,46.5667,46.5667,400.0
2019-08-21 14:30:00,48.84,48.84,48.78,48.78,646.0,46.5286,46.5286,46.4714,46.4714,646.0
2019-08-21 14:35:00,48.65,48.65,48.59,48.59,5150.0,46.3476,46.3476,46.2904,46.2904,5150.0
2019-08-21 14:40:00,48.6,48.6,48.57,48.57,2258.0,46.2999,46.2999,46.2713,46.2713,2258.0
2019-08-21 14:45:00,48.58,48.58,48.44,48.46,25562.0,46.2809,46.2809,46.1475,46.1666,25562.0
2019-08-21 14:50:00,48.48,48.52,48.46,48.52,4400.0,46.1856,46.2237,46.1666,46.2237,4400.0
2019-08-21 14:55:00,48.49,48.55,48.49,48.54,2076.0,46.1951,46.2523,46.1951,46.2428,2076.0
2019-08-21 15:00:00,48.57,48.62,48.55,48.58,8716.0,46.2713,46.319,46.2523,46.2809,8716.0
2019-08-21 15:05:00,48.55,48.63,48.55,48.63,600.0,46.2523,46.3285,46.2523,46.3285,600.0
2019-08-21 15:10:00,48.62,48.69,48.6,48.6,2800.0,46.319,46.3857,46.2999,46.2999,2800.0
2019-08-21 15:15:00,48.6,48.65,48.6,48.63,1680.0,46.2999,46.3476,46.2999,46.3285,1680.0
2019-08-21 15:20:00,48.69,48.69,48.59,48.63,5016.0,46.3857,46.3857,46.2904,46.3285,5016.0
2019-08-21 15:25:00,48.63,48.65,48.63,48.65,1000.0,46.3285,46.3476,46.3285,46.3476,1000.0
2019-08-21 15:30:00,48.64,48.74,48.64,48.69,9000.0,46.338,46.4333,46.338,46.3857,9000.0
2019-08-21 15:35:00,48.68,48.73,48.66,48.69,7300.0,46.3761,46.4238,46.3571,46.3857,7300.0
2019-08-21 15:40:00,48.66,48.69,48.65,48.67,9932.0,46.3571,46.3857,46.3476,46.3666,9932.0
2019-08-21 15:45:00,48.67,48.67,48.58,48.63,13268.0,46.3666,46.3666,46.2809,46.3285,13268.0
2019-08-21 15:50:00,48.66,48.72,48.65,48.7,7286.0,46.3571,46.4142,46.3476,46.3952,7286.0
2019-08-21 15:55:00,48.72,48.74,48.65,48.72,23774.0,46.4142,46.4333,46.3476,46.4142,23774.0
2019-08-22 09:30:00,49.1,49.32,49.09,49.32,46934.0,46.7763,46.9859,46.7667,46.9859,46934.0
2019-08-22 09:35:00,49.38,49.6,49.38,49.51,50916.0,47.043,47.2526,47.043,47.1669,50916.0
2019-08-22 09:40:00,49.52,49.69,49.52,49.57,27922.0,47.1764,47.3383,47.1764,47.224,27922.0
2019-08-22 09:45:00,49.56,49.57,49.32,49.42,28554.0,47.2145,47.224,46.9859,47.0811,28554.0
2019-08-22 09:50:00,49.45,49.53,49.39,49.5,25440.0,47.1097,47.1859,47.0525,47.1573,25440.0
2019-08-22 09:55:00,49.5,49.52,49.41,49.47,18742.0,47.1573,47.1764,47.0716,47.1288,18742.0
2019-08-22 10:00:00,49.44,49.45,49.37,49.42,10880.0,47.1002,47.1097,47.0335,47.0811,10880.0
2019-08-22 10:05:00,49.37,49.37,49.17,49.24,13218.0,47.0335,47.0335,46.8429,46.9096,13218.0
2019-08-22 10:10:00,49.21,49.26,49.17,49.21,32414.0,46.8811,46.9287,46.8429,46.8811,32414.0
2019-08-22 10:15:00,49.22,49.3,49.21,49.27,12500.0,46.8906,46.9668,46.8811,46.9382,12500.0
2019-08-22 10:20:00,49.16,49.16,49.04,49.06,2566.0,46.8334,46.8334,46.7191,46.7382,2566.0
2019-08-22 10:25:00,49.05,49.08,48.89,48.94,27612.0,46.7286,46.7572,46.5762,46.6238,27612.0
2019-08-22 10:30:00,48.93,48.93,48.49,48.58,50272.0,46.6143,46.6143,46.1951,46.2809,50272.0
2019-08-22 10:35:00,48.57,48.6,48.37,48.44,24388.0,46.2713,46.2999,46.0808,46.1475,24388.0
2019-08-22 10:40:00,48.42,48.55,48.25,48.25,18096.0,46.1284,46.2523,45.9665,45.9665,18096.0
2019-08-22 10:45:00,48.29,48.4,48.19,48.4,27562.0,46.0046,46.1094,45.9093,46.1094,27562.0
2019-08-22 10:50:00,48.42,48.43,48.26,48.29,7158.0,46.1284,46.138,45.976,46.0046,7158.0
2019-08-22 10:55:00,48.26,48.31,48.17,48.17,8100.0,45.976,46.0236,45.8903,45.8903,8100.0
2019-08-22 11:00:00,48.22,48.43,48.22,48.26,14400.0,45.9379,46.138,45.9379,45.976,14400.0
2019-08-22 11:05:00,48.24,48.6,48.24,48.52,22778.0,45.957,46.2999,45.957,46.2237,22778.0
2019-08-22 11:10:00,48.52,48.64,48.5,48.6,18350.0,46.2237,46.338,46.2047,46.2999,18350.0
2019-08-22 11:15:00,48.59,48.68,48.56,48.61,48660.0,46.2904,46.3761,46.2618,46.3095,48660.0
2019-08-22 11:20:00,48.62,48.62,48.58,48.58,4800.0,46.319,46.319,46.2809,46.2809,4800.0
2019-08-22 11:25:00,48.59,48.59,48.45,48.45,1690.0,46.2904,46.2904,46.157,46.157,1690.0
2019-08-22 11:30:00,48.53,48.67,48.52,48.65,9682.0,46.2332,46.3666,46.2237,46.3476,9682.0
2019-08-22 11:35:00,48.63,48.7,48.63,48.68,19068.0,46.3285,46.3952,46.3285,46.3761,19068.0
2019-08-22 11:40:00,48.7,48.77,48.69,48.69,46064.0,46.3952,46.4619,46.3857,46.3857,46064.0
2019-08-22 11:45:00,48.65,48.66,48.6,48.61,7400.0,46.3476,46.3571,46.2999,46.3095,7400.0
2019-08-22 11:50:00,48.62,48.65,48.56,48.6,15760.0,46.319,46.3476,46.2618,46.2999,15760.0
2019-08-22 11:55:00,48.66,48.66,48.6,48.63,2400.0,46.3571,46.3571,46.2999,46.3285,2400.0
2019-08-22 12:00:00,48.66,48.9,48.66,48.88,18522.0,46.3571,46.5857,46.3571,46.5667,18522.0
2019-08-22 12:05:00,48.88,48.99,48.85,48.99,19300.0,46.5667,46.6715,46.5381,46.6715,19300.0
2019-08-22 12:10:00,48.97,48.98,48.93,48.96,5460.0,46.6524,46.6619,46.6143,46.6429,5460.0
2019-08-22 12:15:00,48.97,49.02,48.96,48.97,5010.0,46.6524,46.7,46.6429,46.6524,5010.0
2019-08-22 12:20:00,48.99,49.0,48.94,48.97,5320.0,46.6715,46.681,46.6238,46.6524,5320.0
2019-08-22 12:25:00,48.97,48.98,48.92,48.94,2124.0,46.6524,46.6619,46.6048,46.6238,2124.0
2019-08-22 12:30:00,48.93,48.99,48.93,48.93,4632.0,46.6143,46.6715,46.6143,46.6143,4632.0
2019-08-22 12:35:00,48.85,48.85,48.83,48.83,1400.0,46.5381,46.5381,46.519,46.519,1400.0
2019-08-22 12:40:00,48.88,49.0,48.88,49.0,1400.0,46.5667,46.681,46.5667,46.681,1400.0
2019-08-22 12:45:00,48.95,48.99,48.95,48.99,1400.0,46.6334,46.6715,46.6334,46.6715,1400.0
2019-08-22 12:50:00,48.99,49.07,48.99,49.07,2000.0,46.6715,46.7477,46.6715,46.7477,2000.0
2019-08-22 12:55:00,49.07,49.07,48.95,48.95,9000.0,46.7477,46.7477,46.6334,46.6334,9000.0
2019-08-22 13:00:00,48.91,48.95,48.91,48.94,8112.0,46.5953,46.6334,46.5953,46.6238,8112.0
2019-08-22 13:05:00,49.0,49.06,48.99,49.02,4000.0,46.681,46.7382,46.6715,46.7,4000.0
2019-08-22 13:10:00,49.02,49.02,49.02,49.02,0.0,46.7,46.7,46.7,46.7,0.0
2019-08-22 13:15:00,49.02,49.04,49.02,49.03,4000.0,46.7,46.7191,46.7,46.7096,4000.0
2019-08-22 13:20:00,49.1,49.18,49.1,49.18,4364.0,46.7763,46.8525,46.7763,46.8525,4364.0
2019-08-22 13:25:00,49.21,49.21,49.18,49.19,2610.0,46.8811,46.8811,46.8525,46.862,2610.0
2019-08-22 13:30:00,49.16,49.23,49.13,49.23,14554.0,46.8334,46.9001,46.8048,46.9001,14554.0
2019-08-22 13:35:00,49.23,49.27,49.21,49.21,9600.0,46.9001,46.9382,46.8811,46.8811,9600.0
2019-08-22 13:40:00,49.24,49.25,49.22,49.22,3312.0,46.9096,46.9192,46.8906,46.8906,3312.0
2019-08-22 13:45:00,49.23,49.23,49.16,49.16,1200.0,46.9001,46.9001,46.8334,46.8334,1200.0
2019-08-22 13:50:00,49.17,49.18,49.15,49.18,2400.0,46.8429,46.8525,46.8239,46.8525,2400.0
2019-08-22 13:55:00,49.22,49.22,49.16,49.16,4000.0,46.8906,46.8906,46.8334,46.8334,4000.0
2019-08-22 14:00:00,49.22,49.22,49.17,49.17,2140.0,46.8906,46.8906,46.8429,46.8429,2140.0
2019-08-22 14:05:00,49.14,49.14,49.04,49.05,18300.0,46.8144,46.8144,46.7191,46.7286,18300.0
2019-08-22 14:10:00,48.99,49.02,48.99,48.99,25830.0,46.6715,46.7,46.6715,46.6715,25830.0
2019-08-22 14:15:00,49.04,49.04,49.03,49.03,400.0,46.7191,46.7191,46.7096,46.7096,400.0
2019-08-22 14:20:00,49.02,49.03,49.01,49.01,2000.0,46.7,46.7096,46.6905,46.6905,2000.0
2019-08-22 14:25:00,49.08,49.08,49.0,49.02,7000.0,46.7572,46.7572,46.681,46.7,7000.0
2019-08-22 14:30:00,49.03,49.04,49.0,49.01,3366.0,46.7096,46.7191,46.681,46.6905,3366.0
2019-08-22 14:35:00,48.97,49.06,48.97,49.05,3000.0,46.6524,46.7382,46.6524,46.7286,3000.0
2019-08-22 14:40:00,49.06,49.13,49.06,49.12,7600.0,46.7382,46.8048,46.7382,46.7953,7600.0
2019-08-22 14:45:00,49.18,49.26,49.18,49.23,43568.0,46.8525,46.9287,46.8525,46.9001,43568.0
2019-08-22 14:50:00,49.21,49.25,49.21,49.25,2200.0,46.8811,46.9192,46.8811,46.9192,2200.0
2019-08-22 14:55:00,49.24,49.24,49.21,49.22,4786.0,46.9096,46.9096,46.8811,46.8906,4786.0
2019-08-22 15:00:00,49.27,49.27,49.16,49.19,6230.0,46.9382,46.9382,46.8334,46.862,6230.0
2019-08-22 15:05:00,49.18,49.2,49.15,49.2,1800.0,46.8525,46.8715,46.8239,46.8715,1800.0
2019-08-22 15:10:00,49.08,49.08,49.0,49.01,7594.0,46.7572,46.7572,46.681,46.6905,7594.0
2019-08-22 15:15:00,48.97,49.0,48.92,49.0,2952.0,46.6524,46.681,46.6048,46.681,2952.0
2019-08-22 15:20:00,48.99,49.02,48.99,49.02,2650.0,46.6715,46.7,46.6715,46.7,2650.0
2019-08-22 15:25:00,49.02,49.02,49.01,49.02,1000.0,46.7,46.7,46.6905,46.7,1000.0
2019-08-22 15:30:00,49.08,49.11,49.04,49.05,27442.0,46.7572,46.7858,46.7191,46.7286,27442.0
2019-08-22 15:35:00,49.06,49.13,49.04,49.13,3300.0,46.7382,46.8048,46.7191,46.8048,3300.0
2019-08-22 15:40:00,49.13,49.2,49.13,49.2,6270.0,46.8048,46.8715,46.8048,46.8715,6270.0
2019-08-22 15:45:00,49.23,49.24,49.18,49.21,6224.0,46.9001,46.9096,46.8525,46.8811,6224.0
2019-08-22 15:50:00,49.24,49.43,49.23,49.43,27930.0,46.9096,47.0906,46.9001,47.0906,27930.0
2019-08-22 15:55:00,49.42,49.42,48.88,48.94,57300.0,47.0811,47.0811,46.5667,46.6238,57300.0
2019-08-23 09:30:00,48.24,48.4,48.1,48.33,49456.0,45.957,46.1094,45.8236,46.0427,49456.0
2019-08-23 09:35:00,48.26,48.39,48.23,48.27,48004.0,45.976,46.0999,45.9474,45.9855,48004.0
2019-08-23 09:40:00,48.33,48.5,48.33,48.44,19316.0,46.0427,46.2047,46.0427,46.1475,19316.0
2019-08-23 09:45:00,48.32,48.35,48.13,48.13,7234.0,46.0332,46.0618,45.8522,45.8522,7234.0
2019-08-23 09:50:00,48.09,48.24,47.93,48.22,34404.0,45.8141,45.957,45.6616,45.9379,34404.0
2019-08-23 09:55:00,48.23,48.4,48.21,48.4,10976.0,45.9474,46.1094,45.9284,46.1094,10976.0
2019-08-23 10:00:00,48.35,48.95,48.2,48.75,101104.0,46.0618,46.6334,45.9189,46.4428,101104.0
2019-08-23 10:05:00,48.85,49.08,48.72,48.72,60258.0,46.5381,46.7572,46.4142,46.4142,60258.0
2019-08-23 10:10:00,48.57,48.75,48.27,48.75,49958.0,46.2713,46.4428,45.9855,46.4428,49958.0
2019-08-23 10:15:00,48.77,48.87,48.63,48.87,19952.0,46.4619,46.5571,46.3285,46.5571,19952.0
2019-08-23 10:20:00,48.76,48.84,48.71,48.71,14252.0,46.4524,46.5286,46.4047,46.4047,14252.0
2019-08-23 10:25:00,48.72,48.72,48.59,48.7,33556.0,46.4142,46.4142,46.2904,46.3952,33556.0
2019-08-23 10:30:00,48.68,48.97,48.68,48.95,23982.0,46.3761,46.6524,46.3761,46.6334,23982.0
2019-08-23 10:35:00,48.89,49.22,48.89,49.19,36148.0,46.5762,46.8906,46.5762,46.862,36148.0
2019-08-23 10:40:00,49.25,49.34,49.11,49.11,31830.0,46.9192,47.0049,46.7858,46.7858,31830.0
2019-08-23 10:45:00,49.08,49.12,48.9,48.98,14136.0,46.7572,46.7953,46.5857,46.6619,14136.0
2019-08-23 10:50:00,49.04,49.29,49.04,49.22,8650.0,46.7191,46.9573,46.7191,46.8906,8650.0
2019-08-23 10:55:00,49.21,49.3,48.8,48.82,28938.0,46.8811,46.9668,46.4905,46.5095,28938.0
2019-08-23 11:00:00,48.98,48.98,47.62,47.75,121580.0,46.6619,46.6619,45.3663,45.4902,121580.0
2019-08-23 11:05:00,47.74,47.81,46.8,46.85,171430.0,45.4806,45.5473,44.5851,44.6327,171430.0
2019-08-23 11:10:00,46.8,47.3,46.66,47.13,99344.0,44.5851,45.0614,44.4517,44.8995,99344.0
2019-08-23 11:15:00,47.1,47.35,47.04,47.27,38958.0,44.8709,45.1091,44.8138,45.0329,38958.0
2019-08-23 11:20:00,47.25,47.25,46.98,47.11,35652.0,45.0138,45.0138,44.7566,44.8804,35652.0
2019-08-23 11:25:00,46.98,47.24,46.89,47.05,61264.0,44.7566,45.0043,44.6709,44.8233,61264.0
2019-08-23 11:30:00,47.01,47.05,46.77,46.85,28608.0,44.7852,44.8233,44.5565,44.6327,28608.0
2019-08-23 11:35:00,46.83,46.94,46.66,46.75,54040.0,44.6137,44.7185,44.4517,44.5375,54040.0
2019-08-23 11:40:00,46.68,46.72,46.48,46.72,107826.0,44.4708,44.5089,44.2803,44.5089,107826.0
2019-08-23 11:45:00,46.74,46.76,46.46,46.53,32330.0,44.528,44.547,44.2612,44.3279,32330.0
2019-08-23 11:50:00,46.53,46.65,46.5,46.57,26152.0,44.3279,44.4422,44.2993,44.366,26152.0
2019-08-23 11:55:00,46.6,46.6,46.27,46.32,45952.0,44.3946,44.3946,44.0802,44.1278,45952.0
2019-08-23 12:00:00,46.34,46.48,46.15,46.4,30864.0,44.1469,44.2803,43.9659,44.204,30864.0
2019-08-23 12:05:00,46.4,46.43,46.24,46.43,16840.0,44.204,44.2326,44.0516,44.2326,16840.0
2019-08-23 12:10:00,46.41,46.58,46.27,46.55,45672.0,44.2136,44.3755,44.0802,44.3469,45672.0
2019-08-23 12:15:00,46.55,46.74,46.55,46.65,45906.0,44.3469,44.528,44.3469,44.4422,45906.0
2019-08-23 12:20:00,46.63,46.63,46.49,46.5,38870.0,44.4232,44.4232,44.2898,44.2993,38870.0
2019-08-23 12:25:00,46.52,46.53,46.34,46.37,14856.0,44.3184,44.3279,44.1469,44.1755,14856.0
2019-08-23 12:30:00,46.43,46.59,46.38,46.59,11840.0,44.2326,44.3851,44.185,44.3851,11840.0
2019-08-23 12:35:00,46.63,46.75,46.6,46.61,19600.0,44.4232,44.5375,44.3946,44.4041,19600.0
2019-08-23 12:40:00,46.55,46.59,46.44,46.47,13120.0,44.3469,44.3851,44.2422,44.2707,13120.0
2019-08-23 12:45:00,46.39,46.44,46.38,46.42,15066.0,44.1945,44.2422,44.185,44.2231,15066.0
2019-08-23 12:50:00,46.37,46.38,46.21,46.24,28210.0,44.1755,44.185,44.023,44.0516,28210.0
2019-08-23 12:55:00,46.2,46.41,46.2,46.32,44640.0,44.0135,44.2136,44.0135,44.1278,44640.0
2019-08-23 13:00:00,46.29,46.29,46.05,46.16,49062.0,44.0992,44.0992,43.8706,43.9754,49062.0
2019-08-23 13:05:00,46.14,46.21,45.98,46.04,68258.0,43.9563,44.023,43.8039,43.8611,68258.0
2019-08-23 13:10:00,46.02,46.37,46.02,46.37,41502.0,43.842,44.1755,43.842,44.1755,41502.0
2019-08-23 13:15:00,46.35,46.35,45.99,46.04,32274.0,44.1564,44.1564,43.8134,43.8611,32274.0
2019-08-23 13:20:00,46.05,46.05,45.94,45.96,15000.0,43.8706,43.8706,43.7658,43.7849,15000.0
2019-08-23 13:25:00,45.91,46.05,45.87,45.97,54554.0,43.7372,43.8706,43.6991,43.7944,54554.0
2019-08-23 13:30:00,46.02,46.18,45.96,46.12,23918.0,43.842,43.9945,43.7849,43.9373,23918.0
2019-08-23 13:35:00,46.16,46.26,46.07,46.22,42864.0,43.9754,44.0707,43.8897,44.0326,42864.0
2019-08-23 13:40:00,46.17,46.2,46.06,46.13,22952.0,43.9849,44.0135,43.8801,43.9468,22952.0
2019-08-23 13:45:00,46.18,46.41,46.14,46.29,28742.0,43.9945,44.2136,43.9563,44.0992,28742.0
2019-08-23 13:50:00,46.28,46.43,46.28,46.43,3600.0,44.0897,44.2326,44.0897,44.2326,3600.0
2019-08-23 13:55:00,46.38,46.38,46.27,46.3,16502.0,44.185,44.185,44.0802,44.1088,16502.0
2019-08-23 14:00:00,46.32,46.32,46.12,46.16,16646.0,44.1278,44.1278,43.9373,43.9754,16646.0
2019-08-23 14:05:00,46.1,46.22,46.07,46.07,2400.0,43.9182,44.0326,43.8897,43.8897,2400.0
2019-08-23 14:10:00,46.05,46.16,46.04,46.08,5146.0,43.8706,43.9754,43.8611,43.8992,5146.0
2019-08-23 14:15:00,46.14,46.19,46.08,46.12,10380.0,43.9563,44.004,43.8992,43.9373,10380.0
2019-08-23 14:20:00,46.14,46.14,46.09,46.12,3100.0,43.9563,43.9563,43.9087,43.9373,3100.0
2019-08-23 14:25:00,46.16,46.16,46.02,46.1,12606.0,43.9754,43.9754,43.842,43.9182,12606.0
2019-08-23 14:30:00,46.1,46.2,46.1,46.18,13420.0,43.9182,44.0135,43.9182,43.9945,13420.0
2019-08-23 14:35:00,46.1,46.1,45.97,45.98,46366.0,43.9182,43.9182,43.7944,43.8039,46366.0
2019-08-23 14:40:00,45.95,46.05,45.85,45.9,27324.0,43.7753,43.8706,43.6801,43.7277,27324.0
2019-08-23 14:45:00,45.89,45.89,45.68,45.72,49464.0,43.7182,43.7182,43.5181,43.5562,49464.0
2019-08-23 14:50:00,45.72,45.79,45.68,45.69,27510.0,43.5562,43.6229,43.5181,43.5276,27510.0
2019-08-23 14:55:00,45.69,45.97,45.67,45.9,44516.0,43.5276,43.7944,43.5086,43.7277,44516.0
2019-08-23 15:00:00,45.88,45.94,45.82,45.94,11602.0,43.7087,43.7658,43.6515,43.7658,11602.0
2019-08-23 15:05:00,45.9,46.09,45.9,45.97,29528.0,43.7277,43.9087,43.7277,43.7944,29528.0
2019-08-23 15:10:00,45.95,45.97,45.62,45.74,37400.0,43.7753,43.7944,43.461,43.5753,37400.0
2019-08-23 15:15:00,45.72,45.86,45.72,45.79,11386.0,43.5562,43.6896,43.5562,43.6229,11386.0
2019-08-23 15:20:00,45.85,45.91,45.78,45.78,6480.0,43.6801,43.7372,43.6134,43.6134,6480.0
2019-08-23 15:25:00,45.83,45.83,45.62,45.65,18468.0,43.661,43.661,43.461,43.4895,18468.0
2019-08-23 15:30:00,45.65,45.69,45.57,45.62,27506.0,43.4895,43.5276,43.4133,43.461,27506.0
2019-08-23 15:35:00,45.65,45.65,45.48,45.58,69010.0,43.4895,43.4895,43.3276,43.4229,69010.0
2019-08-23 15:40:00,45.51,45.59,45.43,45.46,35914.0,43.3562,43.4324,43.28,43.3085,35914.0
2019-08-23 15:45:00,45.52,45.63,45.34,45.34,39658.0,43.3657,43.4705,43.1942,43.1942,39658.0
2019-08-23 15:50:00,45.28,45.37,44.9,44.9,162936.0,43.137,43.2228,42.775,42.775,162936.0
2019-08-23 15:55:00,44.88,45.51,44.8,45.49,173852.0,42.756,43.3562,42.6798,43.3371,173852.0
2019-08-26 09:30:00,46.93,47.13,46.78,46.95,102030.0,44.709,44.8995,44.5661,44.728,102030.0
2019-08-26 09:35:00,46.96,47.03,46.57,46.81,26034.0,44.7375,44.8042,44.366,44.5946,26034.0
2019-08-26 09:40:00,46.82,46.82,46.52,46.54,37894.0,44.6042,44.6042,44.3184,44.3374,37894.0
2019-08-26 09:45:00,46.55,46.58,46.24,46.31,98184.0,44.3469,44.3755,44.0516,44.1183,98184.0
2019-08-26 09:50:00,46.35,46.5,46.33,46.4,45402.0,44.1564,44.2993,44.1374,44.204,45402.0
2019-08-26 09:55:00,46.39,46.66,46.39,46.66,21302.0,44.1945,44.4517,44.1945,44.4517,21302.0
2019-08-26 10:00:00,46.63,46.66,46.56,46.56,19136.0,44.4232,44.4517,44.3565,44.3565,19136.0
2019-08-26 10:05:00,46.5,46.5,46.26,46.26,9202.0,44.2993,44.2993,44.0707,44.0707,9202.0
2019-08-26 10:10:00,46.27,46.31,46.08,46.22,25936.0,44.0802,44.1183,43.8992,44.0326,25936.0
2019-08-26 10:15:00,46.19,46.28,45.95,46.04,42752.0,44.004,44.0897,43.7753,43.8611,42752.0
2019-08-26 10:20:00,45.99,46.17,45.99,46.13,19520.0,43.8134,43.9849,43.8134,43.9468,19520.0
2019-08-26 10:25:00,46.08,46.24,46.0,46.21,36544.0,43.8992,44.0516,43.823,44.023,36544.0
2019-08-26 10:30:00,46.18,46.31,46.06,46.28,30980.0,43.9945,44.1183,43.8801,44.0897,30980.0
2019-08-26 10:35:00,46.28,46.29,46.15,46.25,22078.0,44.0897,44.0992,43.9659,44.0611,22078.0
2019-08-26 10:40:00,46.13,46.22,46.02,46.22,12800.0,43.9468,44.0326,43.842,44.0326,12800.0
2019-08-26 10:45:00,46.12,46.45,46.1,46.36,44882.0,43.9373,44.2517,43.9182,44.1659,44882.0
2019-08-26 10:50:00,46.35,46.5,46.35,46.41,14598.0,44.1564,44.2993,44.1564,44.2136,14598.0
2019-08-26 10:55:00,46.39,46.39,46.25,46.25,7200.0,44.1945,44.1945,44.0611,44.0611,7200.0
2019-08-26 11:00:00,46.32,46.55,46.31,46.55,8000.0,44.1278,44.3469,44.1183,44.3469,8000.0
2019-08-26 11:05:00,46.55,46.59,46.46,46.57,33966.0,44.3469,44.3851,44.2612,44.366,33966.0
2019-08-26 11:10:00,46.49,46.9,46.49,46.8,42628.0,44.2898,44.6804,44.2898,44.5851,42628.0
2019-08-26 11:15:00,46.8,46.87,46.53,46.62,33054.0,44.5851,44.6518,44.3279,44.4136,33054.0
2019-08-26 11:20:00,46.59,46.69,46.59,46.68,7414.0,44.3851,44.4803,44.3851,44.4708,7414.0
2019-08-26 11:25:00,46.62,46.71,46.6,46.63,29212.0,44.4136,44.4994,44.3946,44.4232,29212.0
2019-08-26 11:30:00,46.66,46.7,46.57,46.62,30172.0,44.4517,44.4898,44.366,44.4136,30172.0
2019-08-26 11:35:00,46.6,46.72,46.6,46.65,22338.0,44.3946,44.5089,44.3946,44.4422,22338.0
2019-08-26 11:40:00,46.63,46.64,46.44,46.44,32784.0,44.4232,44.4327,44.2422,44.2422,32784.0
2019-08-26 11:45:00,46.44,46.48,46.34,46.43,9600.0,44.2422,44.2803,44.1469,44.2326,9600.0
2019-08-26 11:50:00,46.5,46.5,46.43,46.43,4082.0,44.2993,44.2993,44.2326,44.2326,4082.0
2019-08-26 11:55:00,46.47,46.6,46.47,46.56,25256.0,44.2707,44.3946,44.2707,44.3565,25256.0
2019-08-26 12:00:00,46.59,46.62,46.51,46.62,6954.0,44.3851,44.4136,44.3088,44.4136,6954.0
2019-08-26 12:05:00,46.62,46.78,46.62,46.74,16402.0,44.4136,44.5661,44.4136,44.528,16402.0
2019-08-26 12:10:00,46.76,46.77,46.71,46.71,6016.0,44.547,44.5565,44.4994,44.4994,6016.0
2019-08-26 12:15:00,46.68,46.7,46.65,46.69,5400.0,44.4708,44.4898,44.4422,44.4803,5400.0
2019-08-26 12:20:00,46.62,47.05,46.61,47.02,21644.0,44.4136,44.8233,44.4041,44.7947,21644.0
2019-08-26 12:25:00,47.0,47.06,46.93,46.93,29562.0,44.7756,44.8328,44.709,44.709,29562.0
2019-08-26 12:30:00,46.92,46.92,46.87,46.87,1900.0,44.6994,44.6994,44.6518,44.6518,1900.0
2019-08-26 12:35:00,46.84,46.84,46.8,46.82,2600.0,44.6232,44.6232,44.5851,44.6042,2600.0
2019-08-26 12:40:00,46.84,46.85,46.81,46.83,4396.0,44.6232,44.6327,44.5946,44.6137,4396.0
2019-08-26 12:45:00,46.85,46.85,46.82,46.82,450.0,44.6327,44.6327,44.6042,44.6042,450.0
2019-08-26 12:50:00,46.84,46.84,46.81,46.84,1900.0,44.6232,44.6232,44.5946,44.6232,1900.0
2019-08-26 12:55:00,46.93,46.93,46.85,46.85,7200.0,44.709,44.709,44.6327,44.6327,7200.0
2019-08-26 13:00:00,46.87,46.94,46.87,46.94,8586.0,44.6518,44.7185,44.6518,44.7185,8586.0
2019-08-26 13:05:00,46.96,47.0,46.92,47.0,2900.0,44.7375,44.7756,44.6994,44.7756,2900.0
2019-08-26 13:10:00,46.95,46.95,46.79,46.79,11314.0,44.728,44.728,44.5756,44.5756,11314.0
2019-08-26 13:15:00,46.81,46.82,46.73,46.75,3656.0,44.5946,44.6042,44.5184,44.5375,3656.0
2019-08-26 13:20:00,46.74,46.74,46.71,46.73,10434.0,44.528,44.528,44.4994,44.5184,10434.0
2019-08-26 13:25:00,46.74,46.75,46.74,46.74,1000.0,44.528,44.5375,44.528,44.528,1000.0
2019-08-26 13:30:00,46.7,46.7,46.6,46.66,20974.0,44.4898,44.4898,44.3946,44.4517,20974.0
2019-08-26 13:35:00,46.72,46.74,46.71,46.71,13000.0,44.5089,44.528,44.4994,44.4994,13000.0
2019-08-26 13:40:00,46.67,46.71,46.66,46.67,1600.0,44.4613,44.4994,44.4517,44.4613,1600.0
2019-08-26 13:45:00,46.65,46.65,46.65,46.65,200.0,44.4422,44.4422,44.4422,44.4422,200.0
2019-08-26 13:50:00,46.65,46.65,46.58,46.6,6594.0,44.4422,44.4422,44.3755,44.3946,6594.0
2019-08-26 13:55:00,46.58,46.59,46.53,46.59,5602.0,44.3755,44.3851,44.3279,44.3851,5602.0
2019-08-26 14:00:00,46.5,46.5,46.35,46.37,5830.0,44.2993,44.2993,44.1564,44.1755,5830.0
2019-08-26 14:05:00,46.35,46.39,46.33,46.38,6400.0,44.1564,44.1945,44.1374,44.185,6400.0
2019-08-26 14:10:00,46.33,46.35,46.32,46.33,2910.0,44.1374,44.1564,44.1278,44.1374,2910.0
2019-08-26 14:15:00,46.35,46.43,46.34,46.38,11634.0,44.1564,44.2326,44.1469,44.185,11634.0
2019-08-26 14:20:00,46.32,46.37,46.31,46.34,14800.0,44.1278,44.1755,44.1183,44.1469,14800.0
2019-08-26 14:25:00,46.3,46.32,46.26,46.32,8550.0,44.1088,44.1278,44.0707,44.1278,8550.0
2019-08-26 14:30:00,46.28,46.48,46.28,46.41,39258.0,44.0897,44.2803,44.0897,44.2136,39258.0
2019-08-26 14:35:00,46.4,46.51,46.4,46.5,16800.0,44.204,44.3088,44.204,44.2993,16800.0
2019-08-26 14:40:00,46.52,46.57,46.51,46.53,2814.0,44.3184,44.366,44.3088,44.3279,2814.0
2019-08-26 14:45:00,46.57,46.6,46.52,46.56,3500.0,44.366,44.3946,44.3184,44.3565,3500.0
2019-08-26 14:50:00,46.53,46.57,46.47,46.49,6322.0,44.3279,44.366,44.2707,44.2898,6322.0
2019-08-26 14:55:00,46.48,46.56,46.44,46.54,11956.0,44.2803,44.3565,44.2422,44.3374,11956.0
2019-08-26 15:00:00,46.6,46.73,46.6,46.65,21900.0,44.3946,44.5184,44.3946,44.4422,21900.0
2019-08-26 15:05:00,46.58,46.58,46.44,46.45,9686.0,44.3755,44.3755,44.2422,44.2517,9686.0
2019-08-26 15:10:00,46.5,46.57,46.5,46.56,9164.0,44.2993,44.366,44.2993,44.3565,9164.0
2019-08-26 15:15:00,46.6,46.7,46.6,46.63,14000.0,44.3946,44.4898,44.3946,44.4232,14000.0
2019-08-26 15:20:00,46.63,46.63,46.56,46.56,5000.0,44.4232,44.4232,44.3565,44.3565,5000.0
2019-08-26 15:25:00,46.55,46.56,46.52,46.53,2400.0,44.3469,44.3565,44.3184,44.3279,2400.0
2019-08-26 15:30:00,46.53,46.67,46.53,46.56,15878.0,44.3279,44.4613,44.3279,44.3565,15878.0
2019-08-26 15:35:00,46.59,46.59,46.45,46.49,11800.0,44.3851,44.3851,44.2517,44.2898,11800.0
2019-08-26 15:40:00,46.47,46.5,46.4,46.4,5040.0,44.2707,44.2993,44.204,44.204,5040.0
2019-08-26 15:45:00,46.43,46.47,46.38,46.46,11436.0,44.2326,44.2707,44.185,44.2612,11436.0
2019-08-26 15:50:00,46.45,46.67,46.44,46.66,30132.0,44.2517,44.4613,44.2422,44.4517,30132.0
2019-08-26 15:55:00,46.68,46.93,46.61,46.93,41136.0,44.4708,44.709,44.4041,44.709,41136.0
2019-08-27 09:30:00,47.74,47.74,47.45,47.55,74500.0,45.4806,45.4806,45.2044,45.2996,74500.0
2019-08-27 09:35:00,47.58,47.74,47.58,47.6,62000.0,45.3282,45.4806,45.3282,45.3473,62000.0
2019-08-27 09:40:00,47.59,47.59,47.4,47.4,33810.0,45.3377,45.3377,45.1567,45.1567,33810.0
2019-08-27 09:45:00,47.45,47.7,47.41,47.57,47560.0,45.2044,45.4425,45.1662,45.3187,47560.0
2019-08-27 09:50:00,47.46,47.46,47.24,47.35,39648.0,45.2139,45.2139,45.0043,45.1091,39648.0
2019-08-27 09:55:00,47.38,47.47,47.33,47.41,30356.0,45.1377,45.2234,45.09,45.1662,30356.0
2019-08-27 10:00:00,47.49,47.51,47.34,47.47,18230.0,45.2425,45.2615,45.0996,45.2234,18230.0
2019-08-27 10:05:00,47.45,47.5,47.38,47.4,7332.0,45.2044,45.252,45.1377,45.1567,7332.0
2019-08-27 10:10:00,47.43,47.43,47.33,47.35,85924.0,45.1853,45.1853,45.09,45.1091,85924.0
2019-08-27 10:15:00,47.38,47.43,47.38,47.4,7826.0,45.1377,45.1853,45.1377,45.1567,7826.0
2019-08-27 10:20:00,47.45,47.54,47.26,47.35,20340.0,45.2044,45.2901,45.0233,45.1091,20340.0
2019-08-27 10:25:00,47.33,47.37,47.23,47.23,24402.0,45.09,45.1281,44.9948,44.9948,24402.0
2019-08-27 10:30:00,47.24,47.36,47.22,47.35,7700.0,45.0043,45.1186,44.9852,45.1091,7700.0
2019-08-27 10:35:00,47.35,47.4,47.35,47.38,4882.0,45.1091,45.1567,45.1091,45.1377,4882.0
2019-08-27 10:40:00,47.38,47.39,47.26,47.34,13352.0,45.1377,45.1472,45.0233,45.0996,13352.0
2019-08-27 10:45:00,47.3,47.3,47.17,47.18,10222.0,45.0614,45.0614,44.9376,44.9471,10222.0
2019-08-27 10:50:00,47.19,47.25,47.17,47.18,4942.0,44.9567,45.0138,44.9376,44.9471,4942.0
2019-08-27 10:55:00,47.2,47.2,47.01,47.01,15990.0,44.9662,44.9662,44.7852,44.7852,15990.0
2019-08-27 11:00:00,47.06,47.16,47.02,47.14,22500.0,44.8328,44.9281,44.7947,44.909,22500.0
2019-08-27 11:05:00,47.04,47.04,46.98,47.0,9296.0,44.8138,44.8138,44.7566,44.7756,9296.0
2019-08-27 11:10:00,46.93,47.01,46.9,46.94,9900.0,44.709,44.7852,44.6804,44.7185,9900.0
2019-08-27 11:15:00,46.99,47.02,46.72,46.73,20908.0,44.7661,44.7947,44.5089,44.5184,20908.0
2019-08-27 11:20:00,46.66,46.85,46.65,46.8,15150.0,44.4517,44.6327,44.4422,44.5851,15150.0
2019-08-27 11:25:00,46.8,46.84,46.73,46.74,10796.0,44.5851,44.6232,44.5184,44.528,10796.0
2019-08-27 11:30:00,46.76,46.95,46.76,46.91,8562.0,44.547,44.728,44.547,44.6899,8562.0
2019-08-27 11:35:00,46.94,46.98,46.94,46.97,5830.0,44.7185,44.7566,44.7185,44.7471,5830.0
2019-08-27 11:40:00,46.95,46.96,46.86,46.91,12200.0,44.728,44.7375,44.6423,44.6899,12200.0
2019-08-27 11:45:00,46.95,47.0,46.87,46.91,2100.0,44.728,44.7756,44.6518,44.6899,2100.0
2019-08-27 11:50:00,46.91,46.92,46.88,46.9,8230.0,44.6899,44.6994,44.6613,44.6804,8230.0
2019-08-27 11:55:00,46.77,46.79,46.65,46.65,3216.0,44.5565,44.5756,44.4422,44.4422,3216.0
2019-08-27 12:00:00,46.65,46.74,46.43,46.44,33280.0,44.4422,44.528,44.2326,44.2422,33280.0
2019-08-27 12:05:00,46.46,46.52,46.42,46.49,11688.0,44.2612,44.3184,44.2231,44.2898,11688.0
2019-08-27 12:10:00,46.5,46.5,46.44,46.44,3570.0,44.2993,44.2993,44.2422,44.2422,3570.0
2019-08-27 12:15:00,46.45,46.51,46.42,46.46,4582.0,44.2517,44.3088,44.2231,44.2612,4582.0
2019-08-27 12:20:00,46.49,46.56,46.43,46.54,7100.0,44.2898,44.3565,44.2326,44.3374,7100.0
2019-08-27 12:25:00,46.59,46.59,46.52,46.52,2150.0,44.3851,44.3851,44.3184,44.3184,2150.0
2019-08-27 12:30:00,46.55,46.55,46.23,46.26,35886.0,44.3469,44.3469,44.0421,44.0707,35886.0
2019-08-27 12:35:00,46.24,46.31,46.2,46.2,27234.0,44.0516,44.1183,44.0135,44.0135,27234.0
2019-08-27 12:40:00,46.19,46.23,46.11,46.22,11416.0,44.004,44.0421,43.9278,44.0326,11416.0
2019-08-27 12:45:00,46.21,46.27,46.21,46.25,7920.0,44.023,44.0802,44.023,44.0611,7920.0
2019-08-27 12:50:00,46.22,46.22,45.94,46.04,23280.0,44.0326,44.0326,43.7658,43.8611,23280.0
2019-08-27 12:55:00,46.05,46.1,46.01,46.01,20032.0,43.8706,43.9182,43.8325,43.8325,20032.0
2019-08-27 13:00:00,46.0,46.15,45.94,46.11,15576.0,43.823,43.9659,43.7658,43.9278,15576.0
2019-08-27 13:05:00,46.09,46.24,46.09,46.22,10264.0,43.9087,44.0516,43.9087,44.0326,10264.0
2019-08-27 13:10:00,46.16,46.19,46.12,46.12,11600.0,43.9754,44.004,43.9373,43.9373,11600.0
2019-08-27 13:15:00,46.07,46.11,46.0,46.11,10998.0,43.8897,43.9278,43.823,43.9278,10998.0
2019-08-27 13:20:00,46.19,46.19,46.16,46.17,3098.0,44.004,44.004,43.9754,43.9849,3098.0
2019-08-27 13:25:00,46.24,46.29,46.24,46.29,9800.0,44.0516,44.0992,44.0516,44.0992,9800.0
2019-08-27 13:30:00,46.29,46.3,46.23,46.26,4746.0,44.0992,44.1088,44.0421,44.0707,4746.0
2019-08-27 13:35:00,46.37,46.68,46.37,46.56,17506.0,44.1755,44.4708,44.1755,44.3565,17506.0
2019-08-27 13:40:00,46.54,46.6,46.53,46.58,12936.0,44.3374,44.3946,44.3279,44.3755,12936.0
2019-08-27 13:45:00,46.59,46.62,46.52,46.52,5296.0,44.3851,44.4136,44.3184,44.3184,5296.0
2019-08-27 13:50:00,46.55,46.57,46.49,46.49,25420.0,44.3469,44.366,44.2898,44.2898,25420.0
2019-08-27 13:55:00,46.48,46.57,46.48,46.55,4800.0,44.2803,44.366,44.2803,44.3469,4800.0
2019-08-27 14:00:00,46.57,46.66,46.54,46.54,10384.0,44.366,44.4517,44.3374,44.3374,10384.0
2019-08-27 14:05:00,46.53,46.56,46.43,46.44,11668.0,44.3279,44.3565,44.2326,44.2422,11668.0
2019-08-27 14:10:00,46.46,46.46,46.31,46.31,3324.0,44.2612,44.2612,44.1183,44.1183,3324.0
2019-08-27 14:15:00,46.32,46.38,46.31,46.38,6728.0,44.1278,44.185,44.1183,44.185,6728.0
2019-08-27 14:20:00,46.41,46.44,46.41,46.43,4148.0,44.2136,44.2422,44.2136,44.2326,4148.0
2019-08-27 14:25:00,46.41,46.42,46.41,46.41,4000.0,44.2136,44.2231,44.2136,44.2136,4000.0
2019-08-27 14:30:00,46.38,46.38,46.27,46.3,2954.0,44.185,44.185,44.0802,44.1088,2954.0
2019-08-27 14:35:00,46.31,46.31,46.27,46.27,2700.0,44.1183,44.1183,44.0802,44.0802,2700.0
2019-08-27 14:40:00,46.29,46.42,46.27,46.42,5276.0,44.0992,44.2231,44.0802,44.2231,5276.0
2019-08-27 14:45:00,46.34,46.44,46.27,46.44,5322.0,44.1469,44.2422,44.0802,44.2422,5322.0
2019-08-27 14:50:00,46.45,46.69,46.45,46.68,15542.0,44.2517,44.4803,44.2517,44.4708,15542.0
2019-08-27 14:55:00,46.6,46.68,46.6,46.63,6428.0,44.3946,44.4708,44.3946,44.4232,6428.0
2019-08-27 15:00:00,46.65,46.88,46.63,46.88,38940.0,44.4422,44.6613,44.4232,44.6613,38940.0
2019-08-27 15:05:00,46.85,46.85,46.76,46.77,35240.0,44.6327,44.6327,44.547,44.5565,35240.0
2019-08-27 15:10:00,46.76,46.76,46.57,46.57,8620.0,44.547,44.547,44.366,44.366,8620.0
2019-08-27 15:15:00,46.59,46.59,46.5,46.51,1000.0,44.3851,44.3851,44.2993,44.3088,1000.0
2019-08-27 15:20:00,46.5,46.5,46.38,46.4,19636.0,44.2993,44.2993,44.185,44.204,19636.0
2019-08-27 15:25:00,46.46,46.46,46.4,46.44,6118.0,44.2612,44.2612,44.204,44.2422,6118.0
2019-08-27 15:30:00,46.36,46.36,46.25,46.32,6736.0,44.1659,44.1659,44.0611,44.1278,6736.0
2019-08-27 15:35:00,46.28,46.41,46.27,46.41,9276.0,44.0897,44.2136,44.0802,44.2136,9276.0
2019-08-27 15:40:00,46.42,46.52,46.39,46.39,12550.0,44.2231,44.3184,44.1945,44.1945,12550.0
2019-08-27 15:45:00,46.4,46.59,46.4,46.55,11400.0,44.204,44.3851,44.204,44.3469,11400.0
2019-08-27 15:50:00,46.49,46.49,46.24,46.35,19842.0,44.2898,44.2898,44.0516,44.1564,19842.0
2019-08-27 15:55:00,46.34,46.46,46.23,46.23,44952.0,44.1469,44.2612,44.0421,44.0421,44952.0
2019-08-28 09:30:00,45.85,45.97,45.55,45.58,119510.0,43.6801,43.7944,43.3943,43.4229,119510.0
2019-08-28 09:35:00,45.51,45.81,45.47,45.65,82486.0,43.3562,43.642,43.3181,43.4895,82486.0
2019-08-28 09:40:00,45.68,45.98,45.63,45.98,27950.0,43.5181,43.8039,43.4705,43.8039,27950.0
2019-08-28 09:45:00,45.91,46.05,45.83,46.05,23878.0,43.7372,43.8706,43.661,43.8706,23878.0
2019-08-28 09:50:00,46.05,46.27,46.04,46.24,29610.0,43.8706,44.0802,43.8611,44.0516,29610.0
2019-08-28 09:55:00,46.26,46.43,46.24,46.4,94208.0,44.0707,44.2326,44.0516,44.204,94208.0
2019-08-28 10:00:00,46.35,46.53,46.32,46.32,133656.0,44.1564,44.3279,44.1278,44.1278,133656.0
2019-08-28 10:05:00,46.4,46.52,46.35,46.48,62590.0,44.204,44.3184,44.1564,44.2803,62590.0
2019-08-28 10:10:00,46.49,46.49,46.4,46.4,16000.0,44.2898,44.2898,44.204,44.204,16000.0
2019-08-28 10:15:00,46.42,46.49,46.32,46.32,5156.0,44.2231,44.2898,44.1278,44.1278,5156.0
2019-08-28 10:20:00,46.33,46.38,46.31,46.35,30800.0,44.1374,44.185,44.1183,44.1564,30800.0
2019-08-28 10:25:00,46.41,46.46,46.38,46.38,12500.0,44.2136,44.2612,44.185,44.185,12500.0
2019-08-28 10:30:00,46.42,46.64,46.41,46.54,45242.0,44.2231,44.4327,44.2136,44.3374,45242.0
2019-08-28 10:35:00,46.5,46.69,46.5,46.6,42248.0,44.2993,44.4803,44.2993,44.3946,42248.0
2019-08-28 10:40:00,46.64,46.94,46.64,46.85,26486.0,44.4327,44.7185,44.4327,44.6327,26486.0
2019-08-28 10:45:00,46.84,46.88,46.77,46.88,14702.0,44.6232,44.6613,44.5565,44.6613,14702.0
2019-08-28 10:50:00,46.89,47.01,46.88,46.98,12244.0,44.6709,44.7852,44.6613,44.7566,12244.0
2019-08-28 10:55:00,46.98,46.98,46.87,46.88,5310.0,44.7566,44.7566,44.6518,44.6613,5310.0
2019-08-28 11:00:00,46.75,46.81,46.73,46.8,10590.0,44.5375,44.5946,44.5184,44.5851,10590.0
2019-08-28 11:05:00,46.81,46.84,46.73,46.84,2600.0,44.5946,44.6232,44.5184,44.6232,2600.0
2019-08-28 11:10:00,46.85,46.88,46.78,46.83,2178.0,44.6327,44.6613,44.5661,44.6137,2178.0
2019-08-28 11:15:00,46.88,46.94,46.83,46.88,7360.0,44.6613,44.7185,44.6137,44.6613,7360.0
2019-08-28 11:20:00,46.88,47.17,46.88,47.1,21276.0,44.6613,44.9376,44.6613,44.8709,21276.0
2019-08-28 11:25:00,47.13,47.3,47.13,47.27,21830.0,44.8995,45.0614,44.8995,45.0329,21830.0
2019-08-28 11:30:00,47.27,47.3,47.16,47.16,12696.0,45.0329,45.0614,44.9281,44.9281,12696.0
2019-08-28 11:35:00,47.18,47.24,47.16,47.23,7700.0,44.9471,45.0043,44.9281,44.9948,7700.0
2019-08-28 11:40:00,47.22,47.33,47.2,47.33,7128.0,44.9852,45.09,44.9662,45.09,7128.0
2019-08-28 11:45:00,47.32,47.34,47.27,47.28,10042.0,45.0805,45.0996,45.0329,45.0424,10042.0
2019-08-28 11:50:00,47.3,47.38,47.27,47.38,19966.0,45.0614,45.1377,45.0329,45.1377,19966.0
2019-08-28 11:55:00,47.31,47.33,47.23,47.23,11872.0,45.071,45.09,44.9948,44.9948,11872.0
2019-08-28 12:00:00,47.21,47.27,47.21,47.27,8980.0,44.9757,45.0329,44.9757,45.0329,8980.0
2019-08-28 12:05:00,47.29,47.29,47.26,47.27,4234.0,45.0519,45.0519,45.0233,45.0329,4234.0
2019-08-28 12:10:00,47.24,47.25,47.17,47.19,9190.0,45.0043,45.0138,44.9376,44.9567,9190.0
2019-08-28 12:15:00,47.24,47.35,47.23,47.35,4800.0,45.0043,45.1091,44.9948,45.1091,4800.0
2019-08-28 12:20:00,47.37,47.41,47.35,47.35,3514.0,45.1281,45.1662,45.1091,45.1091,3514.0
2019-08-28 12:25:00,47.28,47.29,47.23,47.23,3712.0,45.0424,45.0519,44.9948,44.9948,3712.0
2019-08-28 12:30:00,47.26,47.29,47.25,47.29,1300.0,45.0233,45.0519,45.0138,45.0519,1300.0
2019-08-28 12:35:00,47.21,47.22,47.16,47.18,13208.0,44.9757,44.9852,44.9281,44.9471,13208.0
2019-08-28 12:40:00,47.17,47.2,47.15,47.17,9706.0,44.9376,44.9662,44.9185,44.9376,9706.0
2019-08-28 12:45:00,47.18,47.21,47.16,47.16,4008.0,44.9471,44.9757,44.9281,44.9281,4008.0
2019-08-28 12:50:00,47.17,47.31,47.16,47.3,13200.0,44.9376,45.071,44.9281,45.0614,13200.0
2019-08-28 12:55:00,47.29,47.39,47.27,47.38,8538.0,45.0519,45.1472,45.0329,45.1377,8538.0
2019-08-28 13:00:00,47.4,47.4,47.28,47.31,7700.0,45.1567,45.1567,45.0424,45.071,7700.0
2019-08-28 13:05:00,47.26,47.26,47.23,47.24,900.0,45.0233,45.0233,44.9948,45.0043,900.0
2019-08-28 13:10:00,47.21,47.22,47.11,47.15,15100.0,44.9757,44.9852,44.8804,44.9185,15100.0
2019-08-28 13:15:00,47.13,47.18,47.13,47.18,2240.0,44.8995,44.9471,44.8995,44.9471,2240.0
2019-08-28 13:20:00,47.26,47.29,47.26,47.26,6400.0,45.0233,45.0519,45.0233,45.0233,6400.0
2019-08-28 13:25:00,47.3,47.35,47.3,47.32,5868.0,45.0614,45.1091,45.0614,45.0805,5868.0
2019-08-28 13:30:00,47.33,47.36,47.24,47.35,45324.0,45.09,45.1186,45.0043,45.1091,45324.0
2019-08-28 13:35:00,47.35,47.43,47.34,47.41,11912.0,45.1091,45.1853,45.0996,45.1662,11912.0
2019-08-28 13:40:00,47.42,47.42,47.38,47.38,7722.0,45.1758,45.1758,45.1377,45.1377,7722.0
2019-08-28 13:45:00,47.32,47.44,47.32,47.44,5882.0,45.0805,45.1948,45.0805,45.1948,5882.0
2019-08-28 13:50:00,47.35,47.35,47.31,47.35,4834.0,45.1091,45.1091,45.071,45.1091,4834.0
2019-08-28 13:55:00,47.36,47.37,47.34,47.34,6728.0,45.1186,45.1281,45.0996,45.0996,6728.0
2019-08-28 14:00:00,47.35,47.37,47.3,47.36,4600.0,45.1091,45.1281,45.0614,45.1186,4600.0
2019-08-28 14:05:00,47.37,47.37,47.35,47.35,932.0,45.1281,45.1281,45.1091,45.1091,932.0
2019-08-28 14:10:00,47.38,47.38,47.35,47.35,5400.0,45.1377,45.1377,45.1091,45.1091,5400.0
2019-08-28 14:15:00,47.34,47.39,47.32,47.39,8700.0,45.0996,45.1472,45.0805,45.1472,8700.0
2019-08-28 14:20:00,47.42,47.42,47.38,47.38,3550.0,45.1758,45.1758,45.1377,45.1377,3550.0
2019-08-28 14:25:00,47.42,47.43,47.4,47.41,11464.0,45.1758,45.1853,45.1567,45.1662,11464.0
2019-08-28 14:30:00,47.45,47.55,47.45,47.55,26792.0,45.2044,45.2996,45.2044,45.2996,26792.0
2019-08-28 14:35:00,47.56,47.58,47.51,47.51,17800.0,45.3091,45.3282,45.2615,45.2615,17800.0
2019-08-28 14:40:00,47.51,47.53,47.43,47.44,8900.0,45.2615,45.2806,45.1853,45.1948,8900.0
2019-08-28 14:45:00,47.48,47.6,47.48,47.58,13078.0,45.2329,45.3473,45.2329,45.3282,13078.0
2019-08-28 14:50:00,47.58,47.59,47.58,47.59,3666.0,45.3282,45.3377,45.3282,45.3377,3666.0
2019-08-28 14:55:00,47.57,47.6,47.55,47.57,12274.0,45.3187,45.3473,45.2996,45.3187,12274.0
2019-08-28 15:00:00,47.59,47.59,47.52,47.56,4650.0,45.3377,45.3377,45.271,45.3091,4650.0
2019-08-28 15:05:00,47.57,47.57,47.52,47.57,29532.0,45.3187,45.3187,45.271,45.3187,29532.0
2019-08-28 15:10:00,47.58,47.6,47.49,47.52,2400.0,45.3282,45.3473,45.2425,45.271,2400.0
2019-08-28 15:15:00,47.54,47.65,47.51,47.65,13550.0,45.2901,45.3949,45.2615,45.3949,13550.0
2019-08-28 15:20:00,47.63,47.64,47.46,47.47,33916.0,45.3758,45.3854,45.2139,45.2234,33916.0
2019-08-28 15:25:00,47.45,47.47,47.43,47.43,11782.0,45.2044,45.2234,45.1853,45.1853,11782.0
2019-08-28 15:30:00,47.38,47.43,47.34,47.4,16810.0,45.1377,45.1853,45.0996,45.1567,16810.0
2019-08-28 15:35:00,47.4,47.49,47.4,47.46,11666.0,45.1567,45.2425,45.1567,45.2139,11666.0
2019-08-28 15:40:00,47.43,47.51,47.42,47.51,11080.0,45.1853,45.2615,45.1758,45.2615,11080.0
2019-08-28 15:45:00,47.49,47.57,47.49,47.54,13116.0,45.2425,45.3187,45.2425,45.2901,13116.0
2019-08-28 15:50:00,47.54,47.58,47.48,47.56,12384.0,45.2901,45.3282,45.2329,45.3091,12384.0
2019-08-28 15:55:00,47.55,47.65,47.52,47.6,64440.0,45.2996,45.3949,45.271,45.3473,64440.0
2019-08-29 09:30:00,49.0,49.37,48.96,49.32,95004.0,46.681,47.0335,46.6429,46.9859,95004.0
2019-08-29 09:35:00,49.35,49.41,49.21,49.37,32700.0,47.0144,47.0716,46.8811,47.0335,32700.0
2019-08-29 09:40:00,49.35,49.35,49.12,49.15,15120.0,47.0144,47.0144,46.7953,46.8239,15120.0
2019-08-29 09:45:00,49.19,49.27,49.19,49.23,34732.0,46.862,46.9382,46.862,46.9001,34732.0
2019-08-29 09:50:00,49.25,49.38,49.19,49.37,50196.0,46.9192,47.043,46.862,47.0335,50196.0
2019-08-29 09:55:00,49.3,49.34,49.27,49.33,34542.0,46.9668,47.0049,46.9382,46.9954,34542.0
2019-08-29 10:00:00,49.32,49.32,49.14,49.15,32802.0,46.9859,46.9859,46.8144,46.8239,32802.0
2019-08-29 10:05:00,49.16,49.2,49.14,49.2,10020.0,46.8334,46.8715,46.8144,46.8715,10020.0
2019-08-29 10:10:00,49.18,49.2,48.99,49.07,29658.0,46.8525,46.8715,46.6715,46.7477,29658.0
2019-08-29 10:15:00,49.12,49.13,48.99,49.01,37240.0,46.7953,46.8048,46.6715,46.6905,37240.0
2019-08-29 10:20:00,48.99,49.15,48.97,49.13,26450.0,46.6715,46.8239,46.6524,46.8048,26450.0
2019-08-29 10:25:00,49.1,49.14,49.09,49.1,20484.0,46.7763,46.8144,46.7667,46.7763,20484.0
2019-08-29 10:30:00,49.11,49.11,49.02,49.05,17028.0,46.7858,46.7858,46.7,46.7286,17028.0
2019-08-29 10:35:00,49.1,49.1,48.48,48.77,72246.0,46.7763,46.7763,46.1856,46.4619,72246.0
2019-08-29 10:40:00,48.77,48.95,48.77,48.87,24920.0,46.4619,46.6334,46.4619,46.5571,24920.0
2019-08-29 10:45:00,48.83,48.85,48.71,48.74,6448.0,46.519,46.5381,46.4047,46.4333,6448.0
2019-08-29 10:50:00,48.82,48.89,48.81,48.88,4500.0,46.5095,46.5762,46.5,46.5667,4500.0
2019-08-29 10:55:00,48.86,49.0,48.85,49.0,10046.0,46.5476,46.681,46.5381,46.681,10046.0
2019-08-29 11:00:00,48.97,48.99,48.91,48.98,10048.0,46.6524,46.6715,46.5953,46.6619,10048.0
2019-08-29 11:05:00,48.99,49.09,48.99,49.04,21698.0,46.6715,46.7667,46.6715,46.7191,21698.0
2019-08-29 11:10:00,49.07,49.24,49.07,49.23,19898.0,46.7477,46.9096,46.7477,46.9001,19898.0
2019-08-29 11:15:00,49.23,49.23,49.15,49.2,6450.0,46.9001,46.9001,46.8239,46.8715,6450.0
2019-08-29 11:20:00,49.24,49.32,49.23,49.32,21874.0,46.9096,46.9859,46.9001,46.9859,21874.0
2019-08-29 11:25:00,49.3,49.31,49.27,49.28,12046.0,46.9668,46.9763,46.9382,46.9477,12046.0
2019-08-29 11:30:00,49.31,49.38,49.3,49.37,11874.0,46.9763,47.043,46.9668,47.0335,11874.0
2019-08-29 11:35:00,49.4,49.48,49.39,49.48,16450.0,47.0621,47.1383,47.0525,47.1383,16450.0
2019-08-29 11:40:00,49.44,49.52,49.43,49.49,29258.0,47.1002,47.1764,47.0906,47.1478,29258.0
2019-08-29 11:45:00,49.51,49.6,49.49,49.58,14944.0,47.1669,47.2526,47.1478,47.2335,14944.0
2019-08-29 11:50:00,49.6,49.6,49.54,49.55,40342.0,47.2526,47.2526,47.1954,47.205,40342.0
2019-08-29 11:55:00,49.57,49.57,49.47,49.47,29180.0,47.224,47.224,47.1288,47.1288,29180.0
2019-08-29 12:00:00,49.45,49.5,49.38,49.46,27512.0,47.1097,47.1573,47.043,47.1192,27512.0
2019-08-29 12:05:00,49.49,49.49,49.49,49.49,800.0,47.1478,47.1478,47.1478,47.1478,800.0
2019-08-29 12:10:00,49.48,49.55,49.48,49.54,12100.0,47.1383,47.205,47.1383,47.1954,12100.0
2019-08-29 12:15:00,49.52,49.55,49.5,49.54,4052.0,47.1764,47.205,47.1573,47.1954,4052.0
2019-08-29 12:20:00,49.56,49.56,49.52,49.55,5108.0,47.2145,47.2145,47.1764,47.205,5108.0
2019-08-29 12:25:00,49.5,49.52,49.48,49.48,3850.0,47.1573,47.1764,47.1383,47.1383,3850.0
2019-08-29 12:30:00,49.48,49.57,49.46,49.56,11978.0,47.1383,47.224,47.1192,47.2145,11978.0
2019-08-29 12:35:00,49.58,49.65,49.57,49.63,22196.0,47.2335,47.3002,47.224,47.2812,22196.0
2019-08-29 12:40:00,49.62,49.62,49.59,49.59,2000.0,47.2717,47.2717,47.2431,47.2431,2000.0
2019-08-29 12:45:00,49.61,49.62,49.56,49.58,14200.0,47.2621,47.2717,47.2145,47.2335,14200.0
2019-08-29 12:50:00,49.56,49.6,49.52,49.6,9272.0,47.2145,47.2526,47.1764,47.2526,9272.0
2019-08-29 12:55:00,49.6,49.63,49.57,49.57,9080.0,47.2526,47.2812,47.224,47.224,9080.0
2019-08-29 13:00:00,49.57,49.6,49.54,49.6,1824.0,47.224,47.2526,47.1954,47.2526,1824.0
2019-08-29 13:05:00,49.55,49.58,49.54,49.54,3800.0,47.205,47.2335,47.1954,47.1954,3800.0
2019-08-29 13:10:00,49.54,49.57,49.53,49.56,5540.0,47.1954,47.224,47.1859,47.2145,5540.0
2019-08-29 13:15:00,49.52,49.57,49.52,49.57,2800.0,47.1764,47.224,47.1764,47.224,2800.0
2019-08-29 13:20:00,49.54,49.58,49.53,49.53,6900.0,47.1954,47.2335,47.1859,47.1859,6900.0
2019-08-29 13:25:00,49.53,49.54,49.48,49.48,13200.0,47.1859,47.1954,47.1383,47.1383,13200.0
2019-08-29 13:30:00,49.48,49.49,49.38,49.41,14632.0,47.1383,47.1478,47.043,47.0716,14632.0
2019-08-29 13:35:00,49.41,49.59,49.4,49.59,10290.0,47.0716,47.2431,47.0621,47.2431,10290.0
2019-08-29 13:40:00,49.58,49.63,49.58,49.59,11262.0,47.2335,47.2812,47.2335,47.2431,11262.0
2019-08-29 13:45:00,49.6,49.62,49.59,49.62,1016.0,47.2526,47.2717,47.2431,47.2717,1016.0
2019-08-29 13:50:00,49.62,49.66,49.6,49.66,12934.0,47.2717,47.3098,47.2526,47.3098,12934.0
2019-08-29 13:55:00,49.66,49.68,49.59,49.6,13356.0,47.3098,47.3288,47.2431,47.2526,13356.0
2019-08-29 14:00:00,49.61,49.69,49.61,49.66,5498.0,47.2621,47.3383,47.2621,47.3098,5498.0
2019-08-29 14:05:00,49.66,49.69,49.62,49.68,12846.0,47.3098,47.3383,47.2717,47.3288,12846.0
2019-08-29 14:10:00,49.69,49.72,49.69,49.7,9698.0,47.3383,47.3669,47.3383,47.3479,9698.0
2019-08-29 14:15:00,49.69,49.71,49.45,49.51,31854.0,47.3383,47.3574,47.1097,47.1669,31854.0
2019-08-29 14:20:00,49.5,49.57,49.48,49.56,14674.0,47.1573,47.224,47.1383,47.2145,14674.0
2019-08-29 14:25:00,49.55,49.65,49.54,49.63,2600.0,47.205,47.3002,47.1954,47.2812,2600.0
2019-08-29 14:30:00,49.63,49.68,49.63,49.65,916.0,47.2812,47.3288,47.2812,47.3002,916.0
2019-08-29 14:35:00,49.62,49.63,49.6,49.63,1300.0,47.2717,47.2812,47.2526,47.2812,1300.0
2019-08-29 14:40:00,49.61,49.65,49.56,49.58,9520.0,47.2621,47.3002,47.2145,47.2335,9520.0
2019-08-29 14:45:00,49.59,49.6,49.55,49.58,7236.0,47.2431,47.2526,47.205,47.2335,7236.0
2019-08-29 14:50:00,49.58,49.58,49.52,49.55,3280.0,47.2335,47.2335,47.1764,47.205,3280.0
2019-08-29 14:55:00,49.55,49.55,49.5,49.52,2400.0,47.205,47.205,47.1573,47.1764,2400.0
2019-08-29 15:00:00,49.51,49.52,49.48,49.5,3104.0,47.1669,47.1764,47.1383,47.1573,3104.0
2019-08-29 15:05:00,49.51,49.52,49.39,49.44,13062.0,47.1669,47.1764,47.0525,47.1002,13062.0
2019-08-29 15:10:00,49.48,49.48,49.44,49.45,11492.0,47.1383,47.1383,47.1002,47.1097,11492.0
2019-08-29 15:15:00,49.45,49.49,49.45,49.47,6680.0,47.1097,47.1478,47.1097,47.1288,6680.0
2019-08-29 15:20:00,49.48,49.48,49.34,49.4,14448.0,47.1383,47.1383,47.0049,47.0621,14448.0
2019-08-29 15:25:00,49.42,49.42,49.3,49.32,17154.0,47.0811,47.0811,46.9668,46.9859,17154.0
2019-08-29 15:30:00,49.34,49.42,49.34,49.38,15848.0,47.0049,47.0811,47.0049,47.043,15848.0
2019-08-29 15:35:00,49.38,49.46,49.38,49.45,7606.0,47.043,47.1192,47.043,47.1097,7606.0
2019-08-29 15:40:00,49.44,49.47,49.43,49.46,20078.0,47.1002,47.1288,47.0906,47.1192,20078.0
2019-08-29 15:45:00,49.43,49.57,49.43,49.55,17520.0,47.0906,47.224,47.0906,47.205,17520.0
2019-08-29 15:50:00,49.52,49.59,49.44,49.44,54474.0,47.1764,47.2431,47.1002,47.1002,54474.0
2019-08-29 15:55:00,49.48,49.52,49.37,49.46,46228.0,47.1383,47.1764,47.0335,47.1192,46228.0
2019-08-30 09:30:00,50.28,50.33,50.15,50.2,119098.0,47.9004,47.9481,47.7766,47.8242,119098.0
2019-08-30 09:35:00,50.24,50.26,50.13,50.2,54454.0,47.8623,47.8814,47.7575,47.8242,54454.0
2019-08-30 09:40:00,50.22,50.23,50.09,50.11,35080.0,47.8433,47.8528,47.7194,47.7385,35080.0
2019-08-30 09:45:00,50.13,50.13,50.06,50.06,20052.0,47.7575,47.7575,47.6908,47.6908,20052.0
2019-08-30 09:50:00,50.02,50.2,50.0,50.2,21512.0,47.6527,47.8242,47.6337,47.8242,21512.0
2019-08-30 09:55:00,50.14,50.17,50.02,50.08,31498.0,47.767,47.7956,47.6527,47.7099,31498.0
2019-08-30 10:00:00,50.09,50.3,50.06,50.27,30688.0,47.7194,47.9195,47.6908,47.8909,30688.0
2019-08-30 10:05:00,50.27,50.34,50.18,50.33,15392.0,47.8909,47.9576,47.8051,47.9481,15392.0
2019-08-30 10:10:00,50.33,50.34,50.13,50.14,24048.0,47.9481,47.9576,47.7575,47.767,24048.0
2019-08-30 10:15:00,50.16,50.17,50.08,50.14,19450.0,47.7861,47.7956,47.7099,47.767,19450.0
2019-08-30 10:20:00,50.08,50.08,49.96,50.02,21054.0,47.7099,47.7099,47.5956,47.6527,21054.0
2019-08-30 10:25:00,50.04,50.1,50.0,50.06,21966.0,47.6718,47.7289,47.6337,47.6908,21966.0
2019-08-30 10:30:00,50.1,50.18,50.09,50.13,30800.0,47.7289,47.8051,47.7194,47.7575,30800.0
2019-08-30 10:35:00,50.07,50.13,50.02,50.06,6042.0,47.7004,47.7575,47.6527,47.6908,6042.0
2019-08-30 10:40:00,50.09,50.11,50.01,50.04,12304.0,47.7194,47.7385,47.6432,47.6718,12304.0
2019-08-30 10:45:00,50.03,50.13,49.98,50.13,7492.0,47.6622,47.7575,47.6146,47.7575,7492.0
2019-08-30 10:50:00,50.15,50.15,49.97,50.04,12092.0,47.7766,47.7766,47.6051,47.6718,12092.0
2019-08-30 10:55:00,50.05,50.05,49.96,49.97,8800.0,47.6813,47.6813,47.5956,47.6051,8800.0
2019-08-30 11:00:00,50.01,50.01,49.63,49.63,31390.0,47.6432,47.6432,47.2812,47.2812,31390.0
2019-08-30 11:05:00,49.65,49.77,49.63,49.63,162310.0,47.3002,47.4146,47.2812,47.2812,162310.0
2019-08-30 11:10:00,49.62,49.68,49.35,49.44,61346.0,47.2717,47.3288,47.0144,47.1002,61346.0
2019-08-30 11:15:00,49.46,49.48,49.18,49.28,33528.0,47.1192,47.1383,46.8525,46.9477,33528.0
2019-08-30 11:20:00,49.23,49.3,49.19,49.19,15580.0,46.9001,46.9668,46.862,46.862,15580.0
2019-08-30 11:25:00,49.14,49.3,49.13,49.27,32110.0,46.8144,46.9668,46.8048,46.9382,32110.0
2019-08-30 11:30:00,49.24,49.61,49.23,49.59,39908.0,46.9096,47.2621,46.9001,47.2431,39908.0
2019-08-30 11:35:00,49.63,49.66,49.5,49.52,33746.0,47.2812,47.3098,47.1573,47.1764,33746.0
2019-08-30 11:40:00,49.52,49.56,49.48,49.56,14418.0,47.1764,47.2145,47.1383,47.2145,14418.0
2019-08-30 11:45:00,49.58,49.74,49.58,49.74,40530.0,47.2335,47.386,47.2335,47.386,40530.0
2019-08-30 11:50:00,49.74,49.74,49.62,49.63,14900.0,47.386,47.386,47.2717,47.2812,14900.0
2019-08-30 11:55:00,49.62,49.62,49.51,49.54,46532.0,47.2717,47.2717,47.1669,47.1954,46532.0
2019-08-30 12:00:00,49.57,49.6,49.48,49.52,25300.0,47.224,47.2526,47.1383,47.1764,25300.0
2019-08-30 12:05:00,49.51,49.64,49.47,49.47,19800.0,47.1669,47.2907,47.1288,47.1288,19800.0
2019-08-30 12:10:00,49.49,49.69,49.48,49.65,11640.0,47.1478,47.3383,47.1383,47.3002,11640.0
2019-08-30 12:15:00,49.64,49.71,49.61,49.68,6262.0,47.2907,47.3574,47.2621,47.3288,6262.0
2019-08-30 12:20:00,49.68,49.71,49.65,49.66,2336.0,47.3288,47.3574,47.3002,47.3098,2336.0
2019-08-30 12:25:00,49.68,49.73,49.68,49.73,4116.0,47.3288,47.3764,47.3288,47.3764,4116.0
2019-08-30 12:30:00,49.66,49.8,49.65,49.8,20628.0,47.3098,47.4431,47.3002,47.4431,20628.0
2019-08-30 12:35:00,49.8,49.8,49.76,49.76,10600.0,47.4431,47.4431,47.405,47.405,10600.0
2019-08-30 12:40:00,49.78,49.85,49.78,49.83,17220.0,47.4241,47.4908,47.4241,47.4717,17220.0
2019-08-30 12:45:00,49.81,49.81,49.8,49.81,6800.0,47.4527,47.4527,47.4431,47.4527,6800.0
2019-08-30 12:50:00,49.74,49.85,49.74,49.85,7330.0,47.386,47.4908,47.386,47.4908,7330.0
2019-08-30 12:55:00,49.88,49.88,49.86,49.87,4950.0,47.5193,47.5193,47.5003,47.5098,4950.0
2019-08-30 13:00:00,49.85,49.91,49.77,49.77,6260.0,47.4908,47.5479,47.4146,47.4146,6260.0
2019-08-30 13:05:00,49.76,49.76,49.68,49.72,4400.0,47.405,47.405,47.3288,47.3669,4400.0
2019-08-30 13:10:00,49.73,49.74,49.7,49.7,12200.0,47.3764,47.386,47.3479,47.3479,12200.0
2019-08-30 13:15:00,49.66,49.66,49.6,49.63,19596.0,47.3098,47.3098,47.2526,47.2812,19596.0
2019-08-30 13:20:00,49.64,49.65,49.63,49.63,1000.0,47.2907,47.3002,47.2812,47.2812,1000.0
2019-08-30 13:25:00,49.65,49.69,49.63,49.63,2200.0,47.3002,47.3383,47.2812,47.2812,2200.0
2019-08-30 13:30:00,49.65,49.68,49.63,49.65,3000.0,47.3002,47.3288,47.2812,47.3002,3000.0
2019-08-30 13:35:00,49.62,49.63,49.56,49.57,3600.0,47.2717,47.2812,47.2145,47.224,3600.0
2019-08-30 13:40:00,49.52,49.54,49.45,49.46,10100.0,47.1764,47.1954,47.1097,47.1192,10100.0
2019-08-30 13:45:00,49.51,49.56,49.5,49.56,13200.0,47.1669,47.2145,47.1573,47.2145,13200.0
2019-08-30 13:50:00,49.57,49.58,49.54,49.54,2200.0,47.224,47.2335,47.1954,47.1954,2200.0
2019-08-30 13:55:00,49.53,49.59,49.51,49.53,12872.0,47.1859,47.2431,47.1669,47.1859,12872.0
2019-08-30 14:00:00,49.6,49.66,49.6,49.66,6404.0,47.2526,47.3098,47.2526,47.3098,6404.0
2019-08-30 14:05:00,49.66,49.69,49.66,49.68,1200.0,47.3098,47.3383,47.3098,47.3288,1200.0
2019-08-30 14:10:00,49.7,49.74,49.69,49.74,1200.0,47.3479,47.386,47.3383,47.386,1200.0
2019-08-30 14:15:00,49.73,49.78,49.71,49.78,5758.0,47.3764,47.4241,47.3574,47.4241,5758.0
2019-08-30 14:20:00,49.77,49.77,49.68,49.68,3604.0,47.4146,47.4146,47.3288,47.3288,3604.0
2019-08-30 14:25:00,49.7,49.7,49.63,49.68,12720.0,47.3479,47.3479,47.2812,47.3288,12720.0
2019-08-30 14:30:00,49.7,49.75,49.59,49.59,17700.0,47.3479,47.3955,47.2431,47.2431,17700.0
2019-08-30 14:35:00,49.58,49.63,49.56,49.58,4600.0,47.2335,47.2812,47.2145,47.2335,4600.0
2019-08-30 14:40:00,49.52,49.55,49.42,49.49,24266.0,47.1764,47.205,47.0811,47.1478,24266.0
2019-08-30 14:45:00,49.49,49.49,49.38,49.38,24628.0,47.1478,47.1478,47.043,47.043,24628.0
2019-08-30 14:50:00,49.38,49.41,49.35,49.38,4042.0,47.043,47.0716,47.0144,47.043,4042.0
2019-08-30 14:55:00,49.4,49.42,49.4,49.42,9220.0,47.0621,47.0811,47.0621,47.0811,9220.0
2019-08-30 15:00:00,49.41,49.48,49.3,49.38,6400.0,47.0716,47.1383,46.9668,47.043,6400.0
2019-08-30 15:05:00,49.43,49.44,49.39,49.4,7236.0,47.0906,47.1002,47.0525,47.0621,7236.0
2019-08-30 15:10:00,49.39,49.4,49.27,49.33,10814.0,47.0525,47.0621,46.9382,46.9954,10814.0
2019-08-30 15:15:00,49.38,49.38,49.2,49.23,18200.0,47.043,47.043,46.8715,46.9001,18200.0
2019-08-30 15:20:00,49.24,49.34,49.24,49.34,17270.0,46.9096,47.0049,46.9096,47.0049,17270.0
2019-08-30 15:25:00,49.33,49.56,49.33,49.51,15752.0,46.9954,47.2145,46.9954,47.1669,15752.0
2019-08-30 15:30:00,49.5,49.65,49.5,49.6,11000.0,47.1573,47.3002,47.1573,47.2526,11000.0
2019-08-30 15:35:00,49.64,49.65,49.56,49.56,10894.0,47.2907,47.3002,47.2145,47.2145,10894.0
2019-08-30 15:40:00,49.6,49.6,49.47,49.49,11220.0,47.2526,47.2526,47.1288,47.1478,11220.0
2019-08-30 15:45:00,49.56,49.59,49.56,49.57,14568.0,47.2145,47.2431,47.2145,47.224,14568.0
2019-08-30 15:50:00,49.63,49.69,49.59,49.63,63396.0,47.2812,47.3383,47.2431,47.2812,63396.0
2019-08-30 15:55:00,49.64,49.9,49.63,49.63,69684.0,47.2907,47.5384,47.2812,47.2812,69684.0
2019-09-03 09:30:00,48.43,48.52,48.09,48.24,70400.0,46.138,46.2237,45.8141,45.957,70400.0
2019-09-03 09:35:00,48.23,48.31,48.05,48.08,43280.0,45.9474,46.0236,45.776,45.8045,43280.0
2019-09-03 09:40:00,48.12,48.22,47.99,48.2,55674.0,45.8426,45.9379,45.7188,45.9189,55674.0
2019-09-03 09:45:00,48.2,48.34,48.1,48.17,71866.0,45.9189,46.0522,45.8236,45.8903,71866.0
2019-09-03 09:50:00,48.24,48.53,48.24,48.48,37892.0,45.957,46.2332,45.957,46.1856,37892.0
2019-09-03 09:55:00,48.52,48.52,48.34,48.35,28646.0,46.2237,46.2237,46.0522,46.0618,28646.0
2019-09-03 10:00:00,48.39,48.39,47.55,47.66,287066.0,46.0999,46.0999,45.2996,45.4044,287066.0
2019-09-03 10:05:00,47.67,47.74,47.39,47.49,89572.0,45.4139,45.4806,45.1472,45.2425,89572.0
2019-09-03 10:10:00,47.49,47.67,47.36,47.37,43178.0,45.2425,45.4139,45.1186,45.1281,43178.0
2019-09-03 10:15:00,47.38,47.6,47.33,47.54,44476.0,45.1377,45.3473,45.09,45.2901,44476.0
2019-09-03 10:20:00,47.55,47.61,47.49,47.53,21504.0,45.2996,45.3568,45.2425,45.2806,21504.0
2019-09-03 10:25:00,47.5,47.75,47.4,47.75,42166.0,45.252,45.4902,45.1567,45.4902,42166.0
2019-09-03 10:30:00,47.74,47.74,47.55,47.57,32600.0,45.4806,45.4806,45.2996,45.3187,32600.0
2019-09-03 10:35:00,47.58,47.71,47.54,47.59,27694.0,45.3282,45.452,45.2901,45.3377,27694.0
2019-09-03 10:40:00,47.62,48.03,47.61,47.77,58126.0,45.3663,45.7569,45.3568,45.5092,58126.0
2019-09-03 10:45:00,47.81,47.85,47.66,47.8,20400.0,45.5473,45.5854,45.4044,45.5378,20400.0
2019-09-03 10:50:00,47.77,47.89,47.75,47.87,17934.0,45.5092,45.6235,45.4902,45.6045,17934.0
2019-09-03 10:55:00,47.88,47.97,47.8,47.88,15300.0,45.614,45.6997,45.5378,45.614,15300.0
2019-09-03 11:00:00,47.85,47.86,47.74,47.74,12422.0,45.5854,45.5949,45.4806,45.4806,12422.0
2019-09-03 11:05:00,47.72,47.83,47.66,47.71,14000.0,45.4616,45.5664,45.4044,45.452,14000.0
2019-09-03 11:10:00,47.7,47.7,47.44,47.49,38502.0,45.4425,45.4425,45.1948,45.2425,38502.0
2019-09-03 11:15:00,47.44,47.57,47.44,47.56,17090.0,45.1948,45.3187,45.1948,45.3091,17090.0
2019-09-03 11:20:00,47.55,47.69,47.55,47.67,19838.0,45.2996,45.433,45.2996,45.4139,19838.0
2019-09-03 11:25:00,47.69,47.82,47.65,47.8,30932.0,45.433,45.5568,45.3949,45.5378,30932.0
2019-09-03 11:30:00,47.77,47.94,47.66,47.9,21212.0,45.5092,45.6712,45.4044,45.6331,21212.0
2019-09-03 11:35:00,47.88,47.93,47.86,47.93,19288.0,45.614,45.6616,45.5949,45.6616,19288.0
2019-09-03 11:40:00,47.91,47.93,47.87,47.87,4900.0,45.6426,45.6616,45.6045,45.6045,4900.0
2019-09-03 11:45:00,47.87,48.11,47.83,48.01,14472.0,45.6045,45.8331,45.5664,45.7378,14472.0
2019-09-03 11:50:00,48.05,48.05,47.97,48.0,32804.0,45.776,45.776,45.6997,45.7283,32804.0
2019-09-03 11:55:00,47.91,47.92,47.85,47.85,3400.0,45.6426,45.6521,45.5854,45.5854,3400.0
2019-09-03 12:00:00,47.84,47.88,47.8,47.88,9180.0,45.5759,45.614,45.5378,45.614,9180.0
2019-09-03 12:05:00,47.88,47.9,47.71,47.72,18630.0,45.614,45.6331,45.452,45.4616,18630.0
2019-09-03 12:10:00,47.75,47.83,47.74,47.82,30000.0,45.4902,45.5664,45.4806,45.5568,30000.0
2019-09-03 12:15:00,47.85,47.91,47.85,47.9,10018.0,45.5854,45.6426,45.5854,45.6331,10018.0
2019-09-03 12:20:00,47.94,47.95,47.8,47.8,15688.0,45.6712,45.6807,45.5378,45.5378,15688.0
2019-09-03 12:25:00,47.82,47.83,47.74,47.74,2274.0,45.5568,45.5664,45.4806,45.4806,2274.0
2019-09-03 12:30:00,47.79,47.79,47.7,47.71,5600.0,45.5283,45.5283,45.4425,45.452,5600.0
2019-09-03 12:35:00,47.75,47.82,47.75,47.82,3100.0,45.4902,45.5568,45.4902,45.5568,3100.0
2019-09-03 12:40:00,47.79,47.8,47.77,47.77,6574.0,45.5283,45.5378,45.5092,45.5092,6574.0
2019-09-03 12:45:00,47.75,47.91,47.75,47.88,21200.0,45.4902,45.6426,45.4902,45.614,21200.0
2019-09-03 12:50:00,47.85,47.85,47.67,47.68,16452.0,45.5854,45.5854,45.4139,45.4235,16452.0
2019-09-03 12:55:00,47.67,47.67,47.66,47.67,2600.0,45.4139,45.4139,45.4044,45.4139,2600.0
2019-09-03 13:00:00,47.7,47.76,47.65,47.7,5948.0,45.4425,45.4997,45.3949,45.4425,5948.0
2019-09-03 13:05:00,47.71,47.72,47.58,47.68,14240.0,45.452,45.4616,45.3282,45.4235,14240.0
2019-09-03 13:10:00,47.73,47.73,47.65,47.73,8400.0,45.4711,45.4711,45.3949,45.4711,8400.0
2019-09-03 13:15:00,47.7,47.72,47.69,47.7,4000.0,45.4425,45.4616,45.433,45.4425,4000.0
2019-09-03 13:20:00,47.7,47.7,47.63,47.63,8014.0,45.4425,45.4425,45.3758,45.3758,8014.0
2019-09-03 13:25:00,47.7,47.72,47.7,47.72,400.0,45.4425,45.4616,45.4425,45.4616,400.0
2019-09-03 13:30:00,47.68,47.72,47.59,47.59,17242.0,45.4235,45.4616,45.3377,45.3377,17242.0
2019-09-03 13:35:00,47.56,47.6,47.54,47.58,11600.0,45.3091,45.3473,45.2901,45.3282,11600.0
2019-09-03 13:40:00,47.6,47.63,47.52,47.52,8236.0,45.3473,45.3758,45.271,45.271,8236.0
2019-09-03 13:45:00,47.57,47.62,47.52,47.6,2600.0,45.3187,45.3663,45.271,45.3473,2600.0
2019-09-03 13:50:00,47.61,47.62,47.48,47.53,18958.0,45.3568,45.3663,45.2329,45.2806,18958.0
2019-09-03 13:55:00,47.57,47.58,47.56,47.56,15550.0,45.3187,45.3282,45.3091,45.3091,15550.0
2019-09-03 14:00:00,47.6,47.62,47.59,47.62,1600.0,45.3473,45.3663,45.3377,45.3663,1600.0
2019-09-03 14:05:00,47.62,47.64,47.59,47.62,2200.0,45.3663,45.3854,45.3377,45.3663,2200.0
2019-09-03 14:10:00,47.7,47.74,47.64,47.67,27890.0,45.4425,45.4806,45.3854,45.4139,27890.0
2019-09-03 14:15:00,47.68,47.69,47.63,47.63,6156.0,45.4235,45.433,45.3758,45.3758,6156.0
2019-09-03 14:20:00,47.66,47.69,47.6,47.6,35300.0,45.4044,45.433,45.3473,45.3473,35300.0
2019-09-03 14:25:00,47.61,47.74,47.61,47.74,10922.0,45.3568,45.4806,45.3568,45.4806,10922.0
2019-09-03 14:30:00,47.74,47.77,47.69,47.69,12000.0,45.4806,45.5092,45.433,45.433,12000.0
2019-09-03 14:35:00,47.67,47.79,47.67,47.79,4600.0,45.4139,45.5283,45.4139,45.5283,4600.0
2019-09-03 14:40:00,47.79,47.82,47.74,47.81,13192.0,45.5283,45.5568,45.4806,45.5473,13192.0
2019-09-03 14:45:00,47.8,47.81,47.75,47.81,7596.0,45.5378,45.5473,45.4902,45.5473,7596.0
2019-09-03 14:50:00,47.83,47.9,47.78,47.83,11418.0,45.5664,45.6331,45.5187,45.5664,11418.0
2019-09-03 14:55:00,47.83,47.88,47.82,47.87,5976.0,45.5664,45.614,45.5568,45.6045,5976.0
2019-09-03 15:00:00,47.88,47.88,47.8,47.83,13050.0,45.614,45.614,45.5378,45.5664,13050.0
2019-09-03 15:05:00,47.81,47.81,47.81,47.81,800.0,45.5473,45.5473,45.5473,45.5473,800.0
2019-09-03 15:10:00,47.88,47.91,47.87,47.91,7068.0,45.614,45.6426,45.6045,45.6426,7068.0
2019-09-03 15:15:00,47.92,48.01,47.92,48.01,15880.0,45.6521,45.7378,45.6521,45.7378,15880.0
2019-09-03 15:20:00,48.1,48.1,48.04,48.05,36050.0,45.8236,45.8236,45.7664,45.776,36050.0
2019-09-03 15:25:00,48.05,48.06,48.01,48.01,8800.0,45.776,45.7855,45.7378,45.7378,8800.0
2019-09-03 15:30:00,48.04,48.08,47.97,48.02,30426.0,45.7664,45.8045,45.6997,45.7474,30426.0
2019-09-03 15:35:00,48.03,48.06,47.99,48.02,11918.0,45.7569,45.7855,45.7188,45.7474,11918.0
2019-09-03 15:40:00,48.05,48.05,47.95,47.97,28450.0,45.776,45.776,45.6807,45.6997,28450.0
2019-09-03 15:45:00,47.97,48.17,47.97,48.07,28296.0,45.6997,45.8903,45.6997,45.795,28296.0
2019-09-03 15:50:00,48.11,48.24,48.1,48.2,52542.0,45.8331,45.957,45.8236,45.9189,52542.0
2019-09-03 15:55:00,48.19,48.19,48.04,48.13,81354.0,45.9093,45.9093,45.7664,45.8522,81354.0
2019-09-04 09:30:00,49.31,49.36,49.18,49.22,56012.0,46.9763,47.024,46.8525,46.8906,56012.0
2019-09-04 09:35:00,49.23,49.3,49.16,49.22,63412.0,46.9001,46.9668,46.8334,46.8906,63412.0
2019-09-04 09:40:00,49.21,49.33,49.07,49.2,38326.0,46.8811,46.9954,46.7477,46.8715,38326.0
2019-09-04 09:45:00,49.3,49.33,49.13,49.14,31178.0,46.9668,46.9954,46.8048,46.8144,31178.0
2019-09-04 09:50:00,49.14,49.15,49.07,49.08,19030.0,46.8144,46.8239,46.7477,46.7572,19030.0
2019-09-04 09:55:00,49.07,49.1,48.96,49.09,35926.0,46.7477,46.7763,46.6429,46.7667,35926.0
2019-09-04 10:00:00,49.13,49.19,49.08,49.09,21464.0,46.8048,46.862,46.7572,46.7667,21464.0
2019-09-04 10:05:00,49.12,49.19,49.01,49.03,7204.0,46.7953,46.862,46.6905,46.7096,7204.0
2019-09-04 10:10:00,49.05,49.05,48.85,48.88,39252.0,46.7286,46.7286,46.5381,46.5667,39252.0
2019-09-04 10:15:00,48.88,49.05,48.88,49.05,31312.0,46.5667,46.7286,46.5667,46.7286,31312.0
2019-09-04 10:20:00,49.04,49.09,49.01,49.01,10500.0,46.7191,46.7667,46.6905,46.6905,10500.0
2019-09-04 10:25:00,48.95,49.09,48.95,49.08,6356.0,46.6334,46.7667,46.6334,46.7572,6356.0
2019-09-04 10:30:00,49.06,49.15,49.06,49.13,26360.0,46.7382,46.8239,46.7382,46.8048,26360.0
2019-09-04 10:35:00,49.12,49.13,49.04,49.05,10340.0,46.7953,46.8048,46.7191,46.7286,10340.0
2019-09-04 10:40:00,48.99,49.08,48.98,49.06,14180.0,46.6715,46.7572,46.6619,46.7382,14180.0
2019-09-04 10:45:00,49.06,49.06,49.06,49.06,0.0,46.7382,46.7382,46.7382,46.7382,0.0
2019-09-04 10:50:00,49.02,49.13,49.02,49.1,13656.0,46.7,46.8048,46.7,46.7763,13656.0
2019-09-04 10:55:00,49.06,49.13,49.02,49.13,11930.0,46.7382,46.8048,46.7,46.8048,11930.0
2019-09-04 11:00:00,49.14,49.16,49.09,49.09,9700.0,46.8144,46.8334,46.7667,46.7667,9700.0
2019-09-04 11:05:00,49.06,49.06,49.06,49.06,200.0,46.7382,46.7382,46.7382,46.7382,200.0
2019-09-04 11:10:00,49.09,49.13,49.08,49.08,1068.0,46.7667,46.8048,46.7572,46.7572,1068.0
2019-09-04 11:15:00,49.09,49.14,49.08,49.14,2400.0,46.7667,46.8144,46.7572,46.8144,2400.0
2019-09-04 11:20:00,49.16,49.19,49.16,49.19,1200.0,46.8334,46.862,46.8334,46.862,1200.0
2019-09-04 11:25:00,49.2,49.31,49.2,49.31,21632.0,46.8715,46.9763,46.8715,46.9763,21632.0
2019-09-04 11:30:00,49.32,49.33,49.27,49.33,9470.0,46.9859,46.9954,46.9382,46.9954,9470.0
2019-09-04 11:35:00,49.34,49.35,49.28,49.28,8882.0,47.0049,47.0144,46.9477,46.9477,8882.0
2019-09-04 11:40:00,49.29,49.34,49.29,49.31,11650.0,46.9573,47.0049,46.9573,46.9763,11650.0
2019-09-04 11:45:00,49.31,49.34,49.28,49.28,5800.0,46.9763,47.0049,46.9477,46.9477,5800.0
2019-09-04 11:50:00,49.3,49.32,49.29,49.32,4630.0,46.9668,46.9859,46.9573,46.9859,4630.0
2019-09-04 11:55:00,49.35,49.35,49.29,49.3,1402.0,47.0144,47.0144,46.9573,46.9668,1402.0
2019-09-04 12:00:00,49.3,49.32,49.27,49.3,12852.0,46.9668,46.9859,46.9382,46.9668,12852.0
2019-09-04 12:05:00,49.28,49.28,49.28,49.28,392.0,46.9477,46.9477,46.9477,46.9477,392.0
2019-09-04 12:10:00,49.28,49.28,49.28,49.28,0.0,46.9477,46.9477,46.9477,46.9477,0.0
2019-09-04 12:15:00,49.3,49.3,49.21,49.24,3830.0,46.9668,46.9668,46.8811,46.9096,3830.0
2019-09-04 12:20:00,49.22,49.22,49.21,49.22,1200.0,46.8906,46.8906,46.8811,46.8906,1200.0
2019-09-04 12:25:00,49.23,49.24,49.22,49.24,3230.0,46.9001,46.9096,46.8906,46.9096,3230.0
2019-09-04 12:30:00,49.29,49.29,49.23,49.24,20314.0,46.9573,46.9573,46.9001,46.9096,20314.0
2019-09-04 12:35:00,49.32,49.32,49.32,49.32,600.0,46.9859,46.9859,46.9859,46.9859,600.0
2019-09-04 12:40:00,49.26,49.29,49.26,49.28,2430.0,46.9287,46.9573,46.9287,46.9477,2430.0
2019-09-04 12:45:00,49.3,49.38,49.3,49.38,4622.0,46.9668,47.043,46.9668,47.043,4622.0
2019-09-04 12:50:00,49.34,49.37,49.31,49.33,35200.0,47.0049,47.0335,46.9763,46.9954,35200.0
2019-09-04 12:55:00,49.32,49.35,49.32,49.35,800.0,46.9859,47.0144,46.9859,47.0144,800.0
2019-09-04 13:00:00,49.38,49.38,49.37,49.37,1006.0,47.043,47.043,47.0335,47.0335,1006.0
2019-09-04 13:05:00,49.38,49.38,49.36,49.37,1000.0,47.043,47.043,47.024,47.0335,1000.0
2019-09-04 13:10:00,49.33,49.33,49.29,49.29,1054.0,46.9954,46.9954,46.9573,46.9573,1054.0
2019-09-04 13:15:00,49.26,49.27,49.26,49.26,2400.0,46.9287,46.9382,46.9287,46.9287,2400.0
2019-09-04 13:20:00,49.3,49.3,49.29,49.29,2200.0,46.9668,46.9668,46.9573,46.9573,2200.0
2019-09-04 13:25:00,49.29,49.29,49.29,49.29,0.0,46.9573,46.9573,46.9573,46.9573,0.0
2019-09-04 13:30:00,49.35,49.35,49.33,49.33,400.0,47.0144,47.0144,46.9954,46.9954,400.0
2019-09-04 13:35:00,49.31,49.31,49.22,49.23,11200.0,46.9763,46.9763,46.8906,46.9001,11200.0
2019-09-04 13:40:00,49.22,49.22,49.16,49.18,8604.0,46.8906,46.8906,46.8334,46.8525,8604.0
2019-09-04 13:45:00,49.13,49.13,49.12,49.12,4400.0,46.8048,46.8048,46.7953,46.7953,4400.0
2019-09-04 13:50:00,49.13,49.13,49.1,49.12,7640.0,46.8048,46.8048,46.7763,46.7953,7640.0
2019-09-04 13:55:00,49.12,49.12,49.12,49.12,0.0,46.7953,46.7953,46.7953,46.7953,0.0
2019-09-04 14:00:00,49.12,49.21,49.12,49.17,3400.0,46.7953,46.8811,46.7953,46.8429,3400.0
2019-09-04 14:05:00,49.13,49.15,49.13,49.15,400.0,46.8048,46.8239,46.8048,46.8239,400.0
2019-09-04 14:10:00,49.08,49.12,49.08,49.12,2700.0,46.7572,46.7953,46.7572,46.7953,2700.0
2019-09-04 14:15:00,49.13,49.18,49.12,49.18,3050.0,46.8048,46.8525,46.7953,46.8525,3050.0
2019-09-04 14:20:00,49.18,49.18,49.18,49.18,0.0,46.8525,46.8525,46.8525,46.8525,0.0
2019-09-04 14:25:00,49.2,49.26,49.2,49.26,5900.0,46.8715,46.9287,46.8715,46.9287,5900.0
2019-09-04 14:30:00,49.26,49.32,49.26,49.3,15846.0,46.9287,46.9859,46.9287,46.9668,15846.0
2019-09-04 14:35:00,49.31,49.31,49.28,49.28,2272.0,46.9763,46.9763,46.9477,46.9477,2272.0
2019-09-04 14:40:00,49.32,49.33,49.32,49.33,1960.0,46.9859,46.9954,46.9859,46.9954,1960.0
2019-09-04 14:45:00,49.35,49.38,49.34,49.35,8816.0,47.0144,47.043,47.0049,47.0144,8816.0
2019-09-04 14:50:00,49.34,49.36,49.32,49.36,2600.0,47.0049,47.024,46.9859,47.024,2600.0
2019-09-04 14:55:00,49.33,49.34,49.31,49.33,1900.0,46.9954,47.0049,46.9763,46.9954,1900.0
2019-09-04 15:00:00,49.33,49.35,49.33,49.34,1300.0,46.9954,47.0144,46.9954,47.0049,1300.0
2019-09-04 15:05:00,49.35,49.36,49.35,49.35,3400.0,47.0144,47.024,47.0144,47.0144,3400.0
2019-09-04 15:10:00,49.37,49.46,49.34,49.46,20072.0,47.0335,47.1192,47.0049,47.1192,20072.0
2019-09-04 15:15:00,49.46,49.46,49.35,49.38,5380.0,47.1192,47.1192,47.0144,47.043,5380.0
2019-09-04 15:20:00,49.32,49.37,49.31,49.34,3386.0,46.9859,47.0335,46.9763,47.0049,3386.0
2019-09-04 15:25:00,49.37,49.4,49.35,49.39,6274.0,47.0335,47.0621,47.0144,47.0525,6274.0
2019-09-04 15:30:00,49.42,49.5,49.41,49.43,66522.0,47.0811,47.1573,47.0716,47.0906,66522.0
2019-09-04 15:35:00,49.44,49.46,49.41,49.43,23848.0,47.1002,47.1192,47.0716,47.0906,23848.0
2019-09-04 15:40:00,49.43,49.45,49.38,49.41,5282.0,47.0906,47.1097,47.043,47.0716,5282.0
2019-09-04 15:45:00,49.38,49.45,49.37,49.45,18968.0,47.043,47.1097,47.0335,47.1097,18968.0
2019-09-04 15:50:00,49.46,49.5,49.43,49.48,48912.0,47.1192,47.1573,47.0906,47.1383,48912.0
2019-09-04 15:55:00,49.47,49.49,49.41,49.46,19054.0,47.1288,47.1478,47.0716,47.1192,19054.0
2019-09-05 09:30:00,51.07,51.23,51.01,51.18,142886.0,48.653,48.8055,48.5959,48.7578,142886.0
2019-09-05 09:35:00,51.25,51.41,51.23,51.41,46710.0,48.8245,48.9769,48.8055,48.9769,46710.0
2019-09-05 09:40:00,51.38,51.44,51.35,51.42,24450.0,48.9484,49.0055,48.9198,48.9865,24450.0
2019-09-05 09:45:00,51.45,51.75,51.45,51.68,93802.0,49.015,49.3008,49.015,49.2342,93802.0
2019-09-05 09:50:00,51.71,51.8,51.63,51.65,54186.0,49.2627,49.3485,49.1865,49.2056,54186.0
2019-09-05 09:55:00,51.69,51.77,51.66,51.66,22808.0,49.2437,49.3199,49.2151,49.2151,22808.0
2019-09-05 10:00:00,51.67,51.88,51.67,51.8,48978.0,49.2246,49.4247,49.2246,49.3485,48978.0
2019-09-05 10:05:00,51.8,51.85,51.74,51.82,27184.0,49.3485,49.3961,49.2913,49.3675,27184.0
2019-09-05 10:10:00,51.83,51.91,51.81,51.91,35298.0,49.3771,49.4533,49.358,49.4533,35298.0
2019-09-05 10:15:00,51.94,52.13,51.93,52.11,82842.0,49.4819,49.6629,49.4723,49.6438,82842.0
2019-09-05 10:20:00,52.12,52.16,51.95,51.96,45712.0,49.6533,49.6914,49.4914,49.5009,45712.0
2019-09-05 10:25:00,51.96,51.97,51.8,51.85,26134.0,49.5009,49.5104,49.3485,49.3961,26134.0
2019-09-05 10:30:00,51.85,51.99,51.85,51.99,18266.0,49.3961,49.5295,49.3961,49.5295,18266.0
2019-09-05 10:35:00,52.0,52.1,51.95,51.95,11172.0,49.539,49.6343,49.4914,49.4914,11172.0
2019-09-05 10:40:00,51.98,52.04,51.98,52.02,15732.0,49.52,49.5771,49.52,49.5581,15732.0
2019-09-05 10:45:00,52.02,52.03,51.89,51.93,18420.0,49.5581,49.5676,49.4342,49.4723,18420.0
2019-09-05 10:50:00,51.92,51.99,51.92,51.97,8980.0,49.4628,49.5295,49.4628,49.5104,8980.0
2019-09-05 10:55:00,51.94,51.94,51.84,51.92,44210.0,49.4819,49.4819,49.3866,49.4628,44210.0
2019-09-05 11:00:00,51.95,52.08,51.85,51.95,48856.0,49.4914,49.6152,49.3961,49.4914,48856.0
2019-09-05 11:05:00,51.96,52.0,51.9,51.93,33834.0,49.5009,49.539,49.4437,49.4723,33834.0
2019-09-05 11:10:00,51.95,52.01,51.94,52.01,25534.0,49.4914,49.5485,49.4819,49.5485,25534.0
2019-09-05 11:15:00,51.98,51.98,51.9,51.9,11140.0,49.52,49.52,49.4437,49.4437,11140.0
2019-09-05 11:20:00,51.88,51.9,51.82,51.88,20490.0,49.4247,49.4437,49.3675,49.4247,20490.0
2019-09-05 11:25:00,51.88,51.95,51.87,51.94,4706.0,49.4247,49.4914,49.4152,49.4819,4706.0
2019-09-05 11:30:00,51.91,51.99,51.9,51.97,20310.0,49.4533,49.5295,49.4437,49.5104,20310.0
2019-09-05 11:35:00,51.99,52.05,51.99,51.99,18076.0,49.5295,49.5866,49.5295,49.5295,18076.0
2019-09-05 11:40:00,51.97,51.99,51.94,51.94,5108.0,49.5104,49.5295,49.4819,49.4819,5108.0
2019-09-05 11:45:00,51.94,51.94,51.87,51.91,7350.0,49.4819,49.4819,49.4152,49.4533,7350.0
2019-09-05 11:50:00,51.9,51.91,51.88,51.88,2300.0,49.4437,49.4533,49.4247,49.4247,2300.0
2019-09-05 11:55:00,51.87,51.9,51.87,51.88,2430.0,49.4152,49.4437,49.4152,49.4247,2430.0
2019-09-05 12:00:00,51.82,51.88,51.82,51.83,8314.0,49.3675,49.4247,49.3675,49.3771,8314.0
2019-09-05 12:05:00,51.84,51.87,51.77,51.8,4766.0,49.3866,49.4152,49.3199,49.3485,4766.0
2019-09-05 12:10:00,51.82,51.92,51.82,51.9,6764.0,49.3675,49.4628,49.3675,49.4437,6764.0
2019-09-05 12:15:00,51.9,51.94,51.82,51.83,7800.0,49.4437,49.4819,49.3675,49.3771,7800.0
2019-09-05 12:20:00,51.84,51.84,51.66,51.74,28830.0,49.3866,49.3866,49.2151,49.2913,28830.0
2019-09-05 12:25:00,51.74,51.79,51.69,51.74,11550.0,49.2913,49.339,49.2437,49.2913,11550.0
2019-09-05 12:30:00,51.71,51.75,51.68,51.75,6600.0,49.2627,49.3008,49.2342,49.3008,6600.0
2019-09-05 12:35:00,51.76,51.77,51.73,51.76,2904.0,49.3104,49.3199,49.2818,49.3104,2904.0
2019-09-05 12:40:00,51.74,51.77,51.74,51.76,4000.0,49.2913,49.3199,49.2913,49.3104,4000.0
2019-09-05 12:45:00,51.76,51.79,51.74,51.74,2900.0,49.3104,49.339,49.2913,49.2913,2900.0
2019-09-05 12:50:00,51.74,51.74,51.71,51.73,1000.0,49.2913,49.2913,49.2627,49.2818,1000.0
2019-09-05 12:55:00,51.74,51.75,51.71,51.75,4480.0,49.2913,49.3008,49.2627,49.3008,4480.0
2019-09-05 13:00:00,51.75,51.81,51.7,51.71,6444.0,49.3008,49.358,49.2532,49.2627,6444.0
2019-09-05 13:05:00,51.65,51.68,51.6,51.66,24384.0,49.2056,49.2342,49.1579,49.2151,24384.0
2019-09-05 13:10:00,51.71,51.73,51.7,51.72,2200.0,49.2627,49.2818,49.2532,49.2723,2200.0
2019-09-05 13:15:00,51.71,51.71,51.68,51.69,4868.0,49.2627,49.2627,49.2342,49.2437,4868.0
2019-09-05 13:20:00,51.7,51.73,51.7,51.73,2900.0,49.2532,49.2818,49.2532,49.2818,2900.0
2019-09-05 13:25:00,51.73,51.82,51.73,51.79,6796.0,49.2818,49.3675,49.2818,49.339,6796.0
2019-09-05 13:30:00,51.77,51.78,51.73,51.74,1400.0,49.3199,49.3294,49.2818,49.2913,1400.0
2019-09-05 13:35:00,51.71,51.75,51.69,51.75,15150.0,49.2627,49.3008,49.2437,49.3008,15150.0
2019-09-05 13:40:00,51.74,51.74,51.65,51.7,9888.0,49.2913,49.2913,49.2056,49.2532,9888.0
2019-09-05 13:45:00,51.71,51.74,51.68,51.68,6460.0,49.2627,49.2913,49.2342,49.2342,6460.0
2019-09-05 13:50:00,51.71,51.71,51.69,51.69,1250.0,49.2627,49.2627,49.2437,49.2437,1250.0
2019-09-05 13:55:00,51.66,51.68,51.65,51.68,2518.0,49.2151,49.2342,49.2056,49.2342,2518.0
2019-09-05 14:00:00,51.68,51.68,51.6,51.68,8066.0,49.2342,49.2342,49.1579,49.2342,8066.0
2019-09-05 14:05:00,51.68,51.68,51.6,51.64,12824.0,49.2342,49.2342,49.1579,49.1961,12824.0
2019-09-05 14:10:00,51.68,51.71,51.67,51.67,12400.0,49.2342,49.2627,49.2246,49.2246,12400.0
2019-09-05 14:15:00,51.67,51.71,51.67,51.7,2780.0,49.2246,49.2627,49.2246,49.2532,2780.0
2019-09-05 14:20:00,51.65,51.66,51.55,51.57,11688.0,49.2056,49.2151,49.1103,49.1294,11688.0
2019-09-05 14:25:00,51.56,51.61,51.54,51.61,18400.0,49.1198,49.1675,49.1008,49.1675,18400.0
2019-09-05 14:30:00,51.6,51.63,51.6,51.61,29112.0,49.1579,49.1865,49.1579,49.1675,29112.0
2019-09-05 14:35:00,51.63,51.65,51.58,51.62,12400.0,49.1865,49.2056,49.1389,49.177,12400.0
2019-09-05 14:40:00,51.58,51.62,51.58,51.62,3200.0,49.1389,49.177,49.1389,49.177,3200.0
2019-09-05 14:45:00,51.63,51.69,51.63,51.68,5300.0,49.1865,49.2437,49.1865,49.2342,5300.0
2019-09-05 14:50:00,51.62,51.63,51.61,51.63,1800.0,49.177,49.1865,49.1675,49.1865,1800.0
2019-09-05 14:55:00,51.63,51.72,51.63,51.72,11670.0,49.1865,49.2723,49.1865,49.2723,11670.0
2019-09-05 15:00:00,51.74,51.86,51.73,51.76,27924.0,49.2913,49.4056,49.2818,49.3104,27924.0
2019-09-05 15:05:00,51.72,51.74,51.7,51.7,1436.0,49.2723,49.2913,49.2532,49.2532,1436.0
2019-09-05 15:10:00,51.69,51.72,51.69,51.7,4000.0,49.2437,49.2723,49.2437,49.2532,4000.0
2019-09-05 15:15:00,51.73,51.76,51.73,51.76,5352.0,49.2818,49.3104,49.2818,49.3104,5352.0
2019-09-05 15:20:00,51.75,51.75,51.7,51.72,9304.0,49.3008,49.3008,49.2532,49.2723,9304.0
2019-09-05 15:25:00,51.73,51.79,51.73,51.79,8436.0,49.2818,49.339,49.2818,49.339,8436.0
2019-09-05 15:30:00,51.81,51.82,51.79,51.82,6006.0,49.358,49.3675,49.339,49.3675,6006.0
2019-09-05 15:35:00,51.82,51.82,51.73,51.73,7728.0,49.3675,49.3675,49.2818,49.2818,7728.0
2019-09-05 15:40:00,51.75,51.76,51.71,51.72,8800.0,49.3008,49.3104,49.2627,49.2723,8800.0
2019-09-05 15:45:00,51.71,51.71,51.61,51.62,30026.0,49.2627,49.2627,49.1675,49.177,30026.0
2019-09-05 15:50:00,51.6,51.69,51.55,51.68,56490.0,49.1579,49.2437,49.1103,49.2342,56490.0
2019-09-05 15:55:00,51.68,51.71,51.49,51.53,71354.0,49.2342,49.2627,49.0532,49.0913,71354.0
2019-09-06 09:30:00,51.74,51.91,51.72,51.74,20566.0,49.2913,49.4533,49.2723,49.2913,20566.0
2019-09-06 09:35:00,51.65,51.66,51.52,51.6,50386.0,49.2056,49.2151,49.0817,49.1579,50386.0
2019-09-06 09:40:00,51.6,51.67,51.44,51.45,22360.0,49.1579,49.2246,49.0055,49.015,22360.0
2019-09-06 09:45:00,51.46,51.84,51.45,51.84,36634.0,49.0246,49.3866,49.015,49.3866,36634.0
2019-09-06 09:50:00,51.82,51.83,51.7,51.77,10378.0,49.3675,49.3771,49.2532,49.3199,10378.0
2019-09-06 09:55:00,51.8,51.8,51.69,51.72,8138.0,49.3485,49.3485,49.2437,49.2723,8138.0
2019-09-06 10:00:00,51.77,51.77,51.71,51.71,7976.0,49.3199,49.3199,49.2627,49.2627,7976.0
2019-09-06 10:05:00,51.74,51.86,51.6,51.7,11190.0,49.2913,49.4056,49.1579,49.2532,11190.0
2019-09-06 10:10:00,51.62,51.81,51.62,51.79,3372.0,49.177,49.358,49.177,49.339,3372.0
2019-09-06 10:15:00,51.85,51.9,51.81,51.81,3000.0,49.3961,49.4437,49.358,49.358,3000.0
2019-09-06 10:20:00,51.79,51.88,51.73,51.85,15884.0,49.339,49.4247,49.2818,49.3961,15884.0
2019-09-06 10:25:00,51.84,51.84,51.78,51.82,11330.0,49.3866,49.3866,49.3294,49.3675,11330.0
2019-09-06 10:30:00,51.88,51.92,51.76,51.86,4800.0,49.4247,49.4628,49.3104,49.4056,4800.0
2019-09-06 10:35:00,51.9,51.93,51.85,51.92,15748.0,49.4437,49.4723,49.3961,49.4628,15748.0
2019-09-06 10:40:00,51.93,51.96,51.9,51.96,12450.0,49.4723,49.5009,49.4437,49.5009,12450.0
2019-09-06 10:45:00,51.94,52.0,51.92,51.99,8856.0,49.4819,49.539,49.4628,49.5295,8856.0
2019-09-06 10:50:00,51.98,51.99,51.97,51.99,3314.0,49.52,49.5295,49.5104,49.5295,3314.0
2019-09-06 10:55:00,51.95,51.96,51.92,51.95,6370.0,49.4914,49.5009,49.4628,49.4914,6370.0
2019-09-06 11:00:00,51.98,52.0,51.97,51.98,2590.0,49.52,49.539,49.5104,49.52,2590.0
2019-09-06 11:05:00,51.98,52.04,51.97,52.0,4548.0,49.52,49.5771,49.5104,49.539,4548.0
2019-09-06 11:10:00,51.97,52.04,51.97,52.0,8676.0,49.5104,49.5771,49.5104,49.539,8676.0
2019-09-06 11:15:00,51.99,52.02,51.94,51.99,8940.0,49.5295,49.5581,49.4819,49.5295,8940.0
2019-09-06 11:20:00,51.99,52.02,51.98,51.99,43384.0,49.5295,49.5581,49.52,49.5295,43384.0
2019-09-06 11:25:00,52.0,52.01,52.0,52.01,1160.0,49.539,49.5485,49.539,49.5485,1160.0
2019-09-06 11:30:00,52.02,52.04,51.95,51.96,12674.0,49.5581,49.5771,49.4914,49.5009,12674.0
2019-09-06 11:35:00,51.95,52.02,51.95,51.99,1200.0,49.4914,49.5581,49.4914,49.5295,1200.0
2019-09-06 11:40:00,51.95,51.98,51.95,51.98,4800.0,49.4914,49.52,49.4914,49.52,4800.0
2019-09-06 11:45:00,52.0,52.02,51.99,51.99,6000.0,49.539,49.5581,49.5295,49.5295,6000.0
2019-09-06 11:50:00,52.01,52.01,51.96,51.96,4170.0,49.5485,49.5485,49.5009,49.5009,4170.0
2019-09-06 11:55:00,51.94,51.96,51.94,51.96,4400.0,49.4819,49.5009,49.4819,49.5009,4400.0
2019-09-06 12:00:00,51.97,52.0,51.95,52.0,3208.0,49.5104,49.539,49.4914,49.539,3208.0
2019-09-06 12:05:00,52.01,52.04,51.99,52.04,7564.0,49.5485,49.5771,49.5295,49.5771,7564.0
2019-09-06 12:10:00,51.99,52.04,51.99,52.02,5168.0,49.5295,49.5771,49.5295,49.5581,5168.0
2019-09-06 12:15:00,52.04,52.07,52.03,52.05,2348.0,49.5771,49.6057,49.5676,49.5866,2348.0
2019-09-06 12:20:00,52.05,52.09,52.05,52.09,5984.0,49.5866,49.6248,49.5866,49.6248,5984.0
2019-09-06 12:25:00,52.1,52.1,52.05,52.05,1000.0,49.6343,49.6343,49.5866,49.5866,1000.0
2019-09-06 12:30:00,52.05,52.05,51.95,51.97,2768.0,49.5866,49.5866,49.4914,49.5104,2768.0
2019-09-06 12:35:00,51.98,52.04,51.98,52.04,8650.0,49.52,49.5771,49.52,49.5771,8650.0
2019-09-06 12:40:00,52.02,52.03,51.98,51.98,2950.0,49.5581,49.5676,49.52,49.52,2950.0
2019-09-06 12:45:00,51.97,51.99,51.85,51.87,14080.0,49.5104,49.5295,49.3961,49.4152,14080.0
2019-09-06 12:50:00,51.89,51.92,51.79,51.91,20676.0,49.4342,49.4628,49.339,49.4533,20676.0
2019-09-06 12:55:00,51.95,51.98,51.93,51.96,12400.0,49.4914,49.52,49.4723,49.5009,12400.0
2019-09-06 13:00:00,52.01,52.13,52.01,52.11,12800.0,49.5485,49.6629,49.5485,49.6438,12800.0
2019-09-06 13:05:00,52.12,52.12,52.03,52.05,1768.0,49.6533,49.6533,49.5676,49.5866,1768.0
2019-09-06 13:10:00,52.03,52.08,52.02,52.07,5500.0,49.5676,49.6152,49.5581,49.6057,5500.0
2019-09-06 13:15:00,52.09,52.15,52.07,52.1,7368.0,49.6248,49.6819,49.6057,49.6343,7368.0
2019-09-06 13:20:00,52.09,52.15,52.09,52.14,9332.0,49.6248,49.6819,49.6248,49.6724,9332.0
2019-09-06 13:25:00,52.14,52.2,52.13,52.19,10786.0,49.6724,49.7295,49.6629,49.72,10786.0
2019-09-06 13:30:00,52.21,52.29,52.21,52.23,41560.0,49.7391,49.8153,49.7391,49.7581,41560.0
2019-09-06 13:35:00,52.23,52.25,52.22,52.25,4300.0,49.7581,49.7772,49.7486,49.7772,4300.0
2019-09-06 13:40:00,52.2,52.23,52.19,52.22,41810.0,49.7295,49.7581,49.72,49.7486,41810.0
2019-09-06 13:45:00,52.2,52.22,52.18,52.22,20684.0,49.7295,49.7486,49.7105,49.7486,20684.0
2019-09-06 13:50:00,52.21,52.22,52.19,52.2,36130.0,49.7391,49.7486,49.72,49.7295,36130.0
2019-09-06 13:55:00,52.21,52.22,52.19,52.22,11408.0,49.7391,49.7486,49.72,49.7486,11408.0
2019-09-06 14:00:00,52.22,52.22,52.13,52.16,6006.0,49.7486,49.7486,49.6629,49.6914,6006.0
2019-09-06 14:05:00,52.15,52.17,52.11,52.13,9400.0,49.6819,49.701,49.6438,49.6629,9400.0
2019-09-06 14:10:00,52.1,52.13,52.1,52.13,12200.0,49.6343,49.6629,49.6343,49.6629,12200.0
2019-09-06 14:15:00,52.13,52.13,52.09,52.1,6250.0,49.6629,49.6629,49.6248,49.6343,6250.0
2019-09-06 14:20:00,52.11,52.12,52.09,52.09,3170.0,49.6438,49.6533,49.6248,49.6248,3170.0
2019-09-06 14:25:00,52.1,52.11,52.09,52.11,2000.0,49.6343,49.6438,49.6248,49.6438,2000.0
2019-09-06 14:30:00,52.1,52.13,52.1,52.12,9500.0,49.6343,49.6629,49.6343,49.6533,9500.0
2019-09-06 14:35:00,52.1,52.12,52.08,52.08,1000.0,49.6343,49.6533,49.6152,49.6152,1000.0
2019-09-06 14:40:00,52.06,52.07,52.03,52.04,2600.0,49.5962,49.6057,49.5676,49.5771,2600.0
2019-09-06 14:45:00,52.04,52.04,51.99,52.04,7600.0,49.5771,49.5771,49.5295,49.5771,7600.0
2019-09-06 14:50:00,52.02,52.02,51.99,52.0,3778.0,49.5581,49.5581,49.5295,49.539,3778.0
2019-09-06 14:55:00,51.99,52.02,51.99,52.02,2800.0,49.5295,49.5581,49.5295,49.5581,2800.0
2019-09-06 15:00:00,52.03,52.03,51.99,51.99,1236.0,49.5676,49.5676,49.5295,49.5295,1236.0
2019-09-06 15:05:00,51.99,52.02,51.99,51.99,1584.0,49.5295,49.5581,49.5295,49.5295,1584.0
2019-09-06 15:10:00,51.99,52.02,51.99,52.01,8682.0,49.5295,49.5581,49.5295,49.5485,8682.0
2019-09-06 15:15:00,51.99,52.01,51.97,51.99,6720.0,49.5295,49.5485,49.5104,49.5295,6720.0
2019-09-06 15:20:00,51.98,52.04,51.98,52.02,5450.0,49.52,49.5771,49.52,49.5581,5450.0
2019-09-06 15:25:00,52.07,52.12,52.06,52.11,6098.0,49.6057,49.6533,49.5962,49.6438,6098.0
2019-09-06 15:30:00,52.12,52.17,52.11,52.15,11836.0,49.6533,49.701,49.6438,49.6819,11836.0
2019-09-06 15:35:00,52.13,52.13,52.05,52.06,30720.0,49.6629,49.6629,49.5866,49.5962,30720.0
2019-09-06 15:40:00,52.04,52.06,51.96,51.96,5322.0,49.5771,49.5962,49.5009,49.5009,5322.0
2019-09-06 15:45:00,51.97,51.99,51.92,51.92,10724.0,49.5104,49.5295,49.4628,49.4628,10724.0
2019-09-06 15:50:00,51.97,51.98,51.86,51.87,78644.0,49.5104,49.52,49.4056,49.4152,78644.0
2019-09-06 15:55:00,51.85,51.96,51.81,51.96,32758.0,49.3961,49.5009,49.358,49.5009,32758.0
2019-09-09 09:30:00,52.23,52.3,52.0,52.08,99124.0,49.7581,49.8248,49.539,49.6152,99124.0
2019-09-09 09:35:00,52.04,52.17,51.99,52.16,24478.0,49.5771,49.701,49.5295,49.6914,24478.0
2019-09-09 09:40:00,52.13,52.18,52.11,52.16,20474.0,49.6629,49.7105,49.6438,49.6914,20474.0
2019-09-09 09:45:00,52.1,52.13,52.06,52.08,15000.0,49.6343,49.6629,49.5962,49.6152,15000.0
2019-09-09 09:50:00,52.13,52.15,52.09,52.12,6888.0,49.6629,49.6819,49.6248,49.6533,6888.0
2019-09-09 09:55:00,52.1,52.1,52.04,52.09,8900.0,49.6343,49.6343,49.5771,49.6248,8900.0
2019-09-09 10:00:00,52.18,52.29,52.17,52.27,6534.0,49.7105,49.8153,49.701,49.7962,6534.0
2019-09-09 10:05:00,52.27,52.35,52.27,52.34,48716.0,49.7962,49.8725,49.7962,49.8629,48716.0
2019-09-09 10:10:00,52.37,52.46,52.33,52.37,21202.0,49.8915,49.9772,49.8534,49.8915,21202.0
2019-09-09 10:15:00,52.38,52.46,52.35,52.45,5388.0,49.901,49.9772,49.8725,49.9677,5388.0
2019-09-09 10:20:00,52.48,52.55,52.37,52.54,17146.0,49.9963,50.063,49.8915,50.0535,17146.0
2019-09-09 10:25:00,52.51,52.52,52.42,52.46,10640.0,50.0249,50.0344,49.9391,49.9772,10640.0
2019-09-09 10:30:00,52.47,52.52,52.45,52.52,12584.0,49.9868,50.0344,49.9677,50.0344,12584.0
2019-09-09 10:35:00,52.49,52.49,52.47,52.47,1200.0,50.0058,50.0058,49.9868,49.9868,1200.0
2019-09-09 10:40:00,52.44,52.48,52.44,52.47,10800.0,49.9582,49.9963,49.9582,49.9868,10800.0
2019-09-09 10:45:00,52.47,52.48,52.46,52.46,2800.0,49.9868,49.9963,49.9772,49.9772,2800.0
2019-09-09 10:50:00,52.48,52.56,52.47,52.49,11578.0,49.9963,50.0725,49.9868,50.0058,11578.0
2019-09-09 10:55:00,52.49,52.54,52.48,52.54,4010.0,50.0058,50.0535,49.9963,50.0535,4010.0
2019-09-09 11:00:00,52.53,52.55,52.43,52.47,19174.0,50.0439,50.063,49.9487,49.9868,19174.0
2019-09-09 11:05:00,52.45,52.51,52.45,52.47,5000.0,49.9677,50.0249,49.9677,49.9868,5000.0
2019-09-09 11:10:00,52.48,52.52,52.45,52.45,8290.0,49.9963,50.0344,49.9677,49.9677,8290.0
2019-09-09 11:15:00,52.45,52.45,52.38,52.4,16806.0,49.9677,49.9677,49.901,49.9201,16806.0
2019-09-09 11:20:00,52.42,52.43,52.4,52.43,3200.0,49.9391,49.9487,49.9201,49.9487,3200.0
2019-09-09 11:25:00,52.44,52.47,52.44,52.47,3400.0,49.9582,49.9868,49.9582,49.9868,3400.0
2019-09-09 11:30:00,52.43,52.45,52.41,52.44,2776.0,49.9487,49.9677,49.9296,49.9582,2776.0
2019-09-09 11:35:00,52.45,52.45,52.37,52.37,2100.0,49.9677,49.9677,49.8915,49.8915,2100.0
2019-09-09 11:40:00,52.38,52.4,52.34,52.35,19800.0,49.901,49.9201,49.8629,49.8725,19800.0
2019-09-09 11:45:00,52.35,52.38,52.35,52.38,10428.0,49.8725,49.901,49.8725,49.901,10428.0
2019-09-09 11:50:00,52.38,52.39,52.34,52.35,6450.0,49.901,49.9106,49.8629,49.8725,6450.0
2019-09-09 11:55:00,52.36,52.37,52.35,52.35,8400.0,49.882,49.8915,49.8725,49.8725,8400.0
2019-09-09 12:00:00,52.35,52.35,52.27,52.27,11410.0,49.8725,49.8725,49.7962,49.7962,11410.0
2019-09-09 12:05:00,52.3,52.3,52.24,52.26,5212.0,49.8248,49.8248,49.7677,49.7867,5212.0
2019-09-09 12:10:00,52.26,52.26,52.2,52.22,8900.0,49.7867,49.7867,49.7295,49.7486,8900.0
2019-09-09 12:15:00,52.22,52.23,52.13,52.15,19000.0,49.7486,49.7581,49.6629,49.6819,19000.0
2019-09-09 12:20:00,52.12,52.13,52.1,52.12,5182.0,49.6533,49.6629,49.6343,49.6533,5182.0
2019-09-09 12:25:00,52.08,52.08,51.99,52.02,5660.0,49.6152,49.6152,49.5295,49.5581,5660.0
2019-09-09 12:30:00,52.01,52.01,51.92,51.99,17020.0,49.5485,49.5485,49.4628,49.5295,17020.0
2019-09-09 12:35:00,51.99,51.99,51.81,51.84,12198.0,49.5295,49.5295,49.358,49.3866,12198.0
2019-09-09 12:40:00,51.9,51.95,51.87,51.95,13688.0,49.4437,49.4914,49.4152,49.4914,13688.0
2019-09-09 12:45:00,51.99,51.99,51.89,51.92,47946.0,49.5295,49.5295,49.4342,49.4628,47946.0
2019-09-09 12:50:00,51.93,52.06,51.88,52.05,17600.0,49.4723,49.5962,49.4247,49.5866,17600.0
2019-09-09 12:55:00,52.04,52.12,52.04,52.12,4440.0,49.5771,49.6533,49.5771,49.6533,4440.0
2019-09-09 13:00:00,52.07,52.12,52.07,52.1,11000.0,49.6057,49.6533,49.6057,49.6343,11000.0
2019-09-09 13:05:00,52.09,52.1,52.06,52.09,1000.0,49.6248,49.6343,49.5962,49.6248,1000.0
2019-09-09 13:10:00,52.08,52.08,52.02,52.04,4748.0,49.6152,49.6152,49.5581,49.5771,4748.0
2019-09-09 13:15:00,52.02,52.04,52.01,52.01,2518.0,49.5581,49.5771,49.5485,49.5485,2518.0
2019-09-09 13:20:00,52.0,52.0,51.95,51.95,6020.0,49.539,49.539,49.4914,49.4914,6020.0
2019-09-09 13:25:00,51.96,51.96,51.91,51.91,1074.0,49.5009,49.5009,49.4533,49.4533,1074.0
2019-09-09 13:30:00,51.9,51.9,51.77,51.83,20878.0,49.4437,49.4437,49.3199,49.3771,20878.0
2019-09-09 13:35:00,51.81,51.86,51.74,51.86,24198.0,49.358,49.4056,49.2913,49.4056,24198.0
2019-09-09 13:40:00,51.9,51.91,51.84,51.9,2660.0,49.4437,49.4533,49.3866,49.4437,2660.0
2019-09-09 13:45:00,51.88,52.02,51.88,52.02,5600.0,49.4247,49.5581,49.4247,49.5581,5600.0
2019-09-09 13:50:00,52.06,52.08,52.06,52.08,3320.0,49.5962,49.6152,49.5962,49.6152,3320.0
2019-09-09 13:55:00,52.04,52.04,52.02,52.04,1520.0,49.5771,49.5771,49.5581,49.5771,1520.0
2019-09-09 14:00:00,52.05,52.09,52.05,52.08,1670.0,49.5866,49.6248,49.5866,49.6152,1670.0
2019-09-09 14:05:00,52.07,52.09,52.02,52.04,4246.0,49.6057,49.6248,49.5581,49.5771,4246.0
2019-09-09 14:10:00,52.01,52.02,51.99,52.02,6078.0,49.5485,49.5581,49.5295,49.5581,6078.0
2019-09-09 14:15:00,52.02,52.07,52.02,52.05,2770.0,49.5581,49.6057,49.5581,49.5866,2770.0
2019-09-09 14:20:00,52.0,52.01,51.96,52.0,6800.0,49.539,49.5485,49.5009,49.539,6800.0
2019-09-09 14:25:00,51.98,51.99,51.97,51.98,5690.0,49.52,49.5295,49.5104,49.52,5690.0
2019-09-09 14:30:00,51.97,52.12,51.95,52.12,3900.0,49.5104,49.6533,49.4914,49.6533,3900.0
2019-09-09 14:35:00,52.05,52.09,52.02,52.09,7170.0,49.5866,49.6248,49.5581,49.6248,7170.0
2019-09-09 14:40:00,52.07,52.09,52.02,52.09,2130.0,49.6057,49.6248,49.5581,49.6248,2130.0
2019-09-09 14:45:00,52.08,52.08,52.07,52.07,1380.0,49.6152,49.6152,49.6057,49.6057,1380.0
2019-09-09 14:50:00,52.07,52.07,52.0,52.0,6318.0,49.6057,49.6057,49.539,49.539,6318.0
2019-09-09 14:55:00,52.02,52.04,52.01,52.04,6000.0,49.5581,49.5771,49.5485,49.5771,6000.0
2019-09-09 15:00:00,52.0,52.15,52.0,52.13,22200.0,49.539,49.6819,49.539,49.6629,22200.0
2019-09-09 15:05:00,52.11,52.11,52.07,52.1,2400.0,49.6438,49.6438,49.6057,49.6343,2400.0
2019-09-09 15:10:00,52.09,52.22,52.09,52.2,28332.0,49.6248,49.7486,49.6248,49.7295,28332.0
2019-09-09 15:15:00,52.18,52.22,52.18,52.22,12254.0,49.7105,49.7486,49.7105,49.7486,12254.0
2019-09-09 15:20:00,52.21,52.21,52.19,52.19,10666.0,49.7391,49.7391,49.72,49.72,10666.0
2019-09-09 15:25:00,52.17,52.21,52.17,52.19,7496.0,49.701,49.7391,49.701,49.72,7496.0
2019-09-09 15:30:00,52.2,52.2,52.14,52.15,7014.0,49.7295,49.7295,49.6724,49.6819,7014.0
2019-09-09 15:35:00,52.12,52.13,52.09,52.13,7200.0,49.6533,49.6629,49.6248,49.6629,7200.0
2019-09-09 15:40:00,52.13,52.16,52.13,52.16,4750.0,49.6629,49.6914,49.6629,49.6914,4750.0
2019-09-09 15:45:00,52.12,52.23,52.12,52.22,5084.0,49.6533,49.7581,49.6533,49.7486,5084.0
2019-09-09 15:50:00,52.16,52.24,52.16,52.2,6864.0,49.6914,49.7677,49.6914,49.7295,6864.0
2019-09-09 15:55:00,52.18,52.25,52.13,52.18,60334.0,49.7105,49.7772,49.6629,49.7105,60334.0
2019-09-10 09:30:00,51.95,52.03,51.84,51.84,89042.0,49.4914,49.5676,49.3866,49.3866,89042.0
2019-09-10 09:35:00,51.85,51.92,51.77,51.78,36626.0,49.3961,49.4628,49.3199,49.3294,36626.0
2019-09-10 09:40:00,51.75,51.83,51.65,51.75,44126.0,49.3008,49.3771,49.2056,49.3008,44126.0
2019-09-10 09:45:00,51.72,51.92,51.72,51.86,22370.0,49.2723,49.4628,49.2723,49.4056,22370.0
2019-09-10 09:50:00,51.85,51.85,51.65,51.69,31802.0,49.3961,49.3961,49.2056,49.2437,31802.0
2019-09-10 09:55:00,51.7,51.8,51.68,51.79,46968.0,49.2532,49.3485,49.2342,49.339,46968.0
2019-09-10 10:00:00,51.75,51.82,51.71,51.76,24186.0,49.3008,49.3675,49.2627,49.3104,24186.0
2019-09-10 10:05:00,51.73,51.76,51.56,51.63,14618.0,49.2818,49.3104,49.1198,49.1865,14618.0
2019-09-10 10:10:00,51.61,51.66,51.46,51.59,20812.0,49.1675,49.2151,49.0246,49.1484,20812.0
2019-09-10 10:15:00,51.58,51.65,51.53,51.59,10250.0,49.1389,49.2056,49.0913,49.1484,10250.0
2019-09-10 10:20:00,51.58,51.78,51.58,51.76,6800.0,49.1389,49.3294,49.1389,49.3104,6800.0
2019-09-10 10:25:00,51.77,51.8,51.76,51.77,8246.0,49.3199,49.3485,49.3104,49.3199,8246.0
2019-09-10 10:30:00,51.8,51.8,51.72,51.74,4900.0,49.3485,49.3485,49.2723,49.2913,4900.0
2019-09-10 10:35:00,51.72,51.88,51.72,51.76,14014.0,49.2723,49.4247,49.2723,49.3104,14014.0
2019-09-10 10:40:00,51.69,51.75,51.66,51.69,12406.0,49.2437,49.3008,49.2151,49.2437,12406.0
2019-09-10 10:45:00,51.68,51.68,51.6,51.65,8520.0,49.2342,49.2342,49.1579,49.2056,8520.0
2019-09-10 10:50:00,51.66,51.7,51.48,51.49,17746.0,49.2151,49.2532,49.0436,49.0532,17746.0
2019-09-10 10:55:00,51.49,51.56,51.47,51.55,7700.0,49.0532,49.1198,49.0341,49.1103,7700.0
2019-09-10 11:00:00,51.64,51.74,51.63,51.74,4158.0,49.1961,49.2913,49.1865,49.2913,4158.0
2019-09-10 11:05:00,51.72,51.73,51.68,51.73,4400.0,49.2723,49.2818,49.2342,49.2818,4400.0
2019-09-10 11:10:00,51.76,51.82,51.72,51.82,13582.0,49.3104,49.3675,49.2723,49.3675,13582.0
2019-09-10 11:15:00,51.82,51.83,51.72,51.72,8500.0,49.3675,49.3771,49.2723,49.2723,8500.0
2019-09-10 11:20:00,51.74,51.74,51.64,51.71,10200.0,49.2913,49.2913,49.1961,49.2627,10200.0
2019-09-10 11:25:00,51.62,51.65,51.62,51.64,3600.0,49.177,49.2056,49.177,49.1961,3600.0
2019-09-10 11:30:00,51.64,51.64,51.64,51.64,0.0,49.1961,49.1961,49.1961,49.1961,0.0
2019-09-10 11:35:00,51.67,51.67,51.67,51.67,200.0,49.2246,49.2246,49.2246,49.2246,200.0
2019-09-10 11:40:00,51.7,51.76,51.69,51.74,3700.0,49.2532,49.3104,49.2437,49.2913,3700.0
2019-09-10 11:45:00,51.73,52.17,51.72,52.16,66500.0,49.2818,49.701,49.2723,49.6914,66500.0
2019-09-10 11:50:00,52.19,52.27,52.19,52.23,15436.0,49.72,49.7962,49.72,49.7581,15436.0
2019-09-10 11:55:00,52.21,52.21,52.04,52.07,6994.0,49.7391,49.7391,49.5771,49.6057,6994.0
2019-09-10 12:00:00,52.1,52.1,51.78,51.89,23428.0,49.6343,49.6343,49.3294,49.4342,23428.0
2019-09-10 12:05:00,51.86,51.95,51.83,51.92,14000.0,49.4056,49.4914,49.3771,49.4628,14000.0
2019-09-10 12:10:00,51.9,51.99,51.9,51.97,5500.0,49.4437,49.5295,49.4437,49.5104,5500.0
2019-09-10 12:15:00,51.99,52.05,51.98,52.05,3884.0,49.5295,49.5866,49.52,49.5866,3884.0
2019-09-10 12:20:00,52.06,52.24,52.06,52.24,18404.0,49.5962,49.7677,49.5962,49.7677,18404.0
2019-09-10 12:25:00,52.17,52.17,52.15,52.15,2562.0,49.701,49.701,49.6819,49.6819,2562.0
2019-09-10 12:30:00,52.16,52.17,52.16,52.16,2600.0,49.6914,49.701,49.6914,49.6914,2600.0
2019-09-10 12:35:00,52.13,52.17,52.13,52.13,6400.0,49.6629,49.701,49.6629,49.6629,6400.0
2019-09-10 12:40:00,52.11,52.16,52.1,52.16,1902.0,49.6438,49.6914,49.6343,49.6914,1902.0
2019-09-10 12:45:00,52.19,52.22,52.18,52.2,4000.0,49.72,49.7486,49.7105,49.7295,4000.0
2019-09-10 12:50:00,52.22,52.23,52.22,52.22,300.0,49.7486,49.7581,49.7486,49.7486,300.0
2019-09-10 12:55:00,52.26,52.26,52.18,52.2,3818.0,49.7867,49.7867,49.7105,49.7295,3818.0
2019-09-10 13:00:00,52.2,52.2,52.12,52.12,2000.0,49.7295,49.7295,49.6533,49.6533,2000.0
2019-09-10 13:05:00,52.12,52.12,52.01,52.02,7856.0,49.6533,49.6533,49.5485,49.5581,7856.0
2019-09-10 13:10:00,52.02,52.05,52.02,52.05,1200.0,49.5581,49.5866,49.5581,49.5866,1200.0
2019-09-10 13:15:00,52.0,52.0,51.88,51.95,10332.0,49.539,49.539,49.4247,49.4914,10332.0
2019-09-10 13:20:00,51.95,52.06,51.95,52.05,2800.0,49.4914,49.5962,49.4914,49.5866,2800.0
2019-09-10 13:25:00,52.04,52.05,52.01,52.01,2400.0,49.5771,49.5866,49.5485,49.5485,2400.0
2019-09-10 13:30:00,52.02,52.09,52.02,52.09,400.0,49.5581,49.6248,49.5581,49.6248,400.0
2019-09-10 13:35:00,52.1,52.1,52.1,52.1,400.0,49.6343,49.6343,49.6343,49.6343,400.0
2019-09-10 13:40:00,52.04,52.04,52.02,52.02,4400.0,49.5771,49.5771,49.5581,49.5581,4400.0
2019-09-10 13:45:00,52.02,52.04,52.02,52.04,400.0,49.5581,49.5771,49.5581,49.5771,400.0
2019-09-10 13:50:00,52.16,52.16,52.1,52.1,6448.0,49.6914,49.6914,49.6343,49.6343,6448.0
2019-09-10 13:55:00,52.12,52.12,52.01,52.01,400.0,49.6533,49.6533,49.5485,49.5485,400.0
2019-09-10 14:00:00,52.01,52.05,51.92,51.92,9970.0,49.5485,49.5866,49.4628,49.4628,9970.0
2019-09-10 14:05:00,51.91,51.94,51.87,51.94,11152.0,49.4533,49.4819,49.4152,49.4819,11152.0
2019-09-10 14:10:00,51.9,51.96,51.88,51.96,3200.0,49.4437,49.5009,49.4247,49.5009,3200.0
2019-09-10 14:15:00,51.83,51.89,51.82,51.84,6478.0,49.3771,49.4342,49.3675,49.3866,6478.0
2019-09-10 14:20:00,51.83,51.92,51.83,51.92,1000.0,49.3771,49.4628,49.3771,49.4628,1000.0
2019-09-10 14:25:00,51.96,51.97,51.88,51.88,3000.0,49.5009,49.5104,49.4247,49.4247,3000.0
2019-09-10 14:30:00,51.83,51.96,51.83,51.96,11800.0,49.3771,49.5009,49.3771,49.5009,11800.0
2019-09-10 14:35:00,51.92,51.92,51.88,51.88,1000.0,49.4628,49.4628,49.4247,49.4247,1000.0
2019-09-10 14:40:00,51.9,51.91,51.84,51.9,5470.0,49.4437,49.4533,49.3866,49.4437,5470.0
2019-09-10 14:45:00,51.88,51.89,51.81,51.81,2800.0,49.4247,49.4342,49.358,49.358,2800.0
2019-09-10 14:50:00,51.8,51.91,51.8,51.89,1330.0,49.3485,49.4533,49.3485,49.4342,1330.0
2019-09-10 14:55:00,51.94,51.96,51.9,51.94,8800.0,49.4819,49.5009,49.4437,49.4819,8800.0
2019-09-10 15:00:00,51.97,51.97,51.94,51.96,3000.0,49.5104,49.5104,49.4819,49.5009,3000.0
2019-09-10 15:05:00,52.01,52.01,51.91,51.91,5300.0,49.5485,49.5485,49.4533,49.4533,5300.0
2019-09-10 15:10:00,51.93,51.93,51.91,51.91,3400.0,49.4723,49.4723,49.4533,49.4533,3400.0
2019-09-10 15:15:00,51.91,51.95,51.91,51.95,1996.0,49.4533,49.4914,49.4533,49.4914,1996.0
2019-09-10 15:20:00,51.88,51.88,51.85,51.85,2100.0,49.4247,49.4247,49.3961,49.3961,2100.0
2019-09-10 15:25:00,51.86,51.91,51.85,51.91,2900.0,49.4056,49.4533,49.3961,49.4533,2900.0
2019-09-10 15:30:00,51.94,52.02,51.94,52.02,2930.0,49.4819,49.5581,49.4819,49.5581,2930.0
2019-09-10 15:35:00,51.99,52.0,51.99,52.0,2200.0,49.5295,49.539,49.5295,49.539,2200.0
2019-09-10 15:40:00,52.02,52.14,52.02,52.14,11360.0,49.5581,49.6724,49.5581,49.6724,11360.0
2019-09-10 15:45:00,52.11,52.19,52.1,52.16,14720.0,49.6438,49.72,49.6343,49.6914,14720.0
2019-09-10 15:50:00,52.13,52.19,52.13,52.16,33606.0,49.6629,49.72,49.6629,49.6914,33606.0
2019-09-10 15:55:00,52.16,52.54,52.16,52.54,76068.0,49.6914,50.0535,49.6914,50.0535,76068.0
2019-09-11 09:30:00,52.71,52.74,52.43,52.49,44252.0,50.2154,50.244,49.9487,50.0058,44252.0
2019-09-11 09:35:00,52.45,52.75,52.44,52.75,44334.0,49.9677,50.2535,49.9582,50.2535,44334.0
2019-09-11 09:40:00,52.75,52.8,52.68,52.77,22396.0,50.2535,50.3012,50.1868,50.2726,22396.0
2019-09-11 09:45:00,52.81,53.01,52.81,52.93,56058.0,50.3107,50.5012,50.3107,50.425,56058.0
2019-09-11 09:50:00,52.94,52.94,52.79,52.82,22858.0,50.4345,50.4345,50.2916,50.3202,22858.0
2019-09-11 09:55:00,52.77,52.77,52.6,52.6,12604.0,50.2726,50.2726,50.1106,50.1106,12604.0
2019-09-11 10:00:00,52.63,52.72,52.56,52.63,32634.0,50.1392,50.2249,50.0725,50.1392,32634.0
2019-09-11 10:05:00,52.59,52.66,52.57,52.6,16900.0,50.1011,50.1678,50.082,50.1106,16900.0
2019-09-11 10:10:00,52.6,52.79,52.6,52.79,79862.0,50.1106,50.2916,50.1106,50.2916,79862.0
2019-09-11 10:15:00,52.79,52.79,52.71,52.75,14892.0,50.2916,50.2916,50.2154,50.2535,14892.0
2019-09-11 10:20:00,52.75,52.88,52.73,52.8,28256.0,50.2535,50.3774,50.2345,50.3012,28256.0
2019-09-11 10:25:00,52.78,52.82,52.74,52.81,33614.0,50.2821,50.3202,50.244,50.3107,33614.0
2019-09-11 10:30:00,52.79,52.88,52.79,52.83,10128.0,50.2916,50.3774,50.2916,50.3297,10128.0
2019-09-11 10:35:00,52.85,52.91,52.79,52.79,12074.0,50.3488,50.4059,50.2916,50.2916,12074.0
2019-09-11 10:40:00,52.81,52.84,52.71,52.84,10800.0,50.3107,50.3393,50.2154,50.3393,10800.0
2019-09-11 10:45:00,52.85,52.85,52.73,52.75,2706.0,50.3488,50.3488,50.2345,50.2535,2706.0
2019-09-11 10:50:00,52.77,52.85,52.77,52.85,3804.0,50.2726,50.3488,50.2726,50.3488,3804.0
2019-09-11 10:55:00,52.85,52.9,52.84,52.88,8616.0,50.3488,50.3964,50.3393,50.3774,8616.0
2019-09-11 11:00:00,52.92,52.95,52.87,52.89,15992.0,50.4155,50.4441,50.3678,50.3869,15992.0
2019-09-11 11:05:00,52.85,52.92,52.85,52.88,11422.0,50.3488,50.4155,50.3488,50.3774,11422.0
2019-09-11 11:10:00,52.92,52.96,52.91,52.95,12802.0,50.4155,50.4536,50.4059,50.4441,12802.0
2019-09-11 11:15:00,52.96,52.99,52.94,52.96,4500.0,50.4536,50.4822,50.4345,50.4536,4500.0
2019-09-11 11:20:00,52.97,53.06,52.97,53.05,21026.0,50.4631,50.5488,50.4631,50.5393,21026.0
2019-09-11 11:25:00,53.02,53.04,52.95,52.98,17922.0,50.5107,50.5298,50.4441,50.4726,17922.0
2019-09-11 11:30:00,53.02,53.1,53.02,53.05,33742.0,50.5107,50.587,50.5107,50.5393,33742.0
2019-09-11 11:35:00,53.07,53.09,52.96,52.96,15154.0,50.5584,50.5774,50.4536,50.4536,15154.0
2019-09-11 11:40:00,52.99,52.99,52.91,52.97,4550.0,50.4822,50.4822,50.4059,50.4631,4550.0
2019-09-11 11:45:00,52.99,53.01,52.95,53.01,4094.0,50.4822,50.5012,50.4441,50.5012,4094.0
2019-09-11 11:50:00,53.02,53.13,53.02,53.13,4042.0,50.5107,50.6155,50.5107,50.6155,4042.0
2019-09-11 11:55:00,53.1,53.15,53.09,53.1,10136.0,50.587,50.6346,50.5774,50.587,10136.0
2019-09-11 12:00:00,53.16,53.18,53.13,53.15,2560.0,50.6441,50.6632,50.6155,50.6346,2560.0
2019-09-11 12:05:00,53.18,53.21,53.14,53.15,10042.0,50.6632,50.6917,50.6251,50.6346,10042.0
2019-09-11 12:10:00,53.15,53.17,53.15,53.16,5102.0,50.6346,50.6536,50.6346,50.6441,5102.0
2019-09-11 12:15:00,53.18,53.18,53.09,53.1,9224.0,50.6632,50.6632,50.5774,50.587,9224.0
2019-09-11 12:20:00,53.09,53.09,53.05,53.05,5868.0,50.5774,50.5774,50.5393,50.5393,5868.0
2019-09-11 12:25:00,53.05,53.07,53.04,53.07,4000.0,50.5393,50.5584,50.5298,50.5584,4000.0
2019-09-11 12:30:00,53.08,53.13,53.07,53.1,6476.0,50.5679,50.6155,50.5584,50.587,6476.0
2019-09-11 12:35:00,53.12,53.12,53.08,53.1,4934.0,50.606,50.606,50.5679,50.587,4934.0
2019-09-11 12:40:00,53.09,53.13,53.09,53.13,5600.0,50.5774,50.6155,50.5774,50.6155,5600.0
2019-09-11 12:45:00,53.13,53.17,53.12,53.13,5858.0,50.6155,50.6536,50.606,50.6155,5858.0
2019-09-11 12:50:00,53.15,53.18,53.14,53.16,4900.0,50.6346,50.6632,50.6251,50.6441,4900.0
2019-09-11 12:55:00,53.19,53.27,53.16,53.19,15314.0,50.6727,50.7489,50.6441,50.6727,15314.0
2019-09-11 13:00:00,53.21,53.21,53.17,53.17,2800.0,50.6917,50.6917,50.6536,50.6536,2800.0
2019-09-11 13:05:00,53.18,53.21,53.15,53.21,5200.0,50.6632,50.6917,50.6346,50.6917,5200.0
2019-09-11 13:10:00,53.22,53.25,53.21,53.25,2150.0,50.7013,50.7299,50.6917,50.7299,2150.0
2019-09-11 13:15:00,53.24,53.32,53.24,53.31,10272.0,50.7203,50.7965,50.7203,50.787,10272.0
2019-09-11 13:20:00,53.31,53.35,53.31,53.34,8160.0,50.787,50.8251,50.787,50.8156,8160.0
2019-09-11 13:25:00,53.35,53.38,53.28,53.28,8536.0,50.8251,50.8537,50.7584,50.7584,8536.0
2019-09-11 13:30:00,53.31,53.35,53.31,53.35,5070.0,50.787,50.8251,50.787,50.8251,5070.0
2019-09-11 13:35:00,53.37,53.4,53.34,53.38,3840.0,50.8442,50.8728,50.8156,50.8537,3840.0
2019-09-11 13:40:00,53.42,53.44,53.34,53.36,17780.0,50.8918,50.9109,50.8156,50.8347,17780.0
2019-09-11 13:45:00,53.37,53.38,53.37,53.38,4660.0,50.8442,50.8537,50.8442,50.8537,4660.0
2019-09-11 13:50:00,53.38,53.39,53.32,53.32,6200.0,50.8537,50.8632,50.7965,50.7965,6200.0
2019-09-11 13:55:00,53.34,53.35,53.32,53.34,12838.0,50.8156,50.8251,50.7965,50.8156,12838.0
2019-09-11 14:00:00,53.34,53.34,53.31,53.33,4244.0,50.8156,50.8156,50.787,50.8061,4244.0
2019-09-11 14:05:00,53.32,53.4,53.32,53.4,9580.0,50.7965,50.8728,50.7965,50.8728,9580.0
2019-09-11 14:10:00,53.36,53.37,53.35,53.35,600.0,50.8347,50.8442,50.8251,50.8251,600.0
2019-09-11 14:15:00,53.35,53.35,53.35,53.35,0.0,50.8251,50.8251,50.8251,50.8251,0.0
2019-09-11 14:20:00,53.35,53.37,53.33,53.35,9100.0,50.8251,50.8442,50.8061,50.8251,9100.0
2019-09-11 14:25:00,53.31,53.36,53.3,53.33,3472.0,50.787,50.8347,50.7775,50.8061,3472.0
2019-09-11 14:30:00,53.32,53.33,53.3,53.32,10936.0,50.7965,50.8061,50.7775,50.7965,10936.0
2019-09-11 14:35:00,53.34,53.34,53.31,53.31,800.0,50.8156,50.8156,50.787,50.787,800.0
2019-09-11 14:40:00,53.32,53.33,53.3,53.32,7000.0,50.7965,50.8061,50.7775,50.7965,7000.0
2019-09-11 14:45:00,53.31,53.32,53.24,53.27,7714.0,50.787,50.7965,50.7203,50.7489,7714.0
2019-09-11 14:50:00,53.27,53.29,53.24,53.28,10638.0,50.7489,50.768,50.7203,50.7584,10638.0
2019-09-11 14:55:00,53.31,53.31,53.29,53.31,3776.0,50.787,50.787,50.768,50.787,3776.0
2019-09-11 15:00:00,53.34,53.4,53.33,53.4,2092.0,50.8156,50.8728,50.8061,50.8728,2092.0
2019-09-11 15:05:00,53.39,53.42,53.39,53.42,20884.0,50.8632,50.8918,50.8632,50.8918,20884.0
2019-09-11 15:10:00,53.43,53.45,53.42,53.44,8120.0,50.9013,50.9204,50.8918,50.9109,8120.0
2019-09-11 15:15:00,53.43,53.45,53.42,53.45,3634.0,50.9013,50.9204,50.8918,50.9204,3634.0
2019-09-11 15:20:00,53.47,53.52,53.47,53.49,55264.0,50.9394,50.9871,50.9394,50.9585,55264.0
2019-09-11 15:25:00,53.52,53.52,53.49,53.51,2160.0,50.9871,50.9871,50.9585,50.9776,2160.0
2019-09-11 15:30:00,53.49,53.54,53.49,53.54,12904.0,50.9585,51.0061,50.9585,51.0061,12904.0
2019-09-11 15:35:00,53.52,53.57,53.48,53.57,52748.0,50.9871,51.0347,50.949,51.0347,52748.0
2019-09-11 15:40:00,53.58,53.59,53.55,53.56,842.0,51.0442,51.0538,51.0157,51.0252,842.0
2019-09-11 15:45:00,53.51,53.51,53.38,53.47,19480.0,50.9776,50.9776,50.8537,50.9394,19480.0
2019-09-11 15:50:00,53.49,53.75,53.49,53.75,22192.0,50.9585,51.2062,50.9585,51.2062,22192.0
2019-09-11 15:55:00,53.77,53.88,53.65,53.84,36816.0,51.2252,51.33,51.1109,51.2919,36816.0
2019-09-12 09:30:00,54.38,54.41,54.19,54.28,95432.0,51.8064,51.835,51.6254,51.7111,95432.0
2019-09-12 09:35:00,54.31,54.32,53.99,54.1,47252.0,51.7397,51.7492,51.4348,51.5396,47252.0
2019-09-12 09:40:00,54.08,54.1,53.9,53.95,31932.0,51.5206,51.5396,51.3491,51.3967,31932.0
2019-09-12 09:45:00,53.99,54.01,53.7,53.73,67960.0,51.4348,51.4539,51.1586,51.1871,67960.0
2019-09-12 09:50:00,53.73,53.87,53.72,53.74,36100.0,51.1871,51.3205,51.1776,51.1967,36100.0
2019-09-12 09:55:00,53.77,53.92,53.74,53.9,33368.0,51.2252,51.3681,51.1967,51.3491,33368.0
2019-09-12 10:00:00,53.89,54.06,53.85,54.05,32656.0,51.3396,51.5015,51.3015,51.492,32656.0
2019-09-12 10:05:00,54.02,54.06,53.98,54.05,8352.0,51.4634,51.5015,51.4253,51.492,8352.0
2019-09-12 10:10:00,54.02,54.82,53.97,54.33,167690.0,51.4634,52.2256,51.4158,51.7587,167690.0
2019-09-12 10:15:00,54.41,54.74,54.41,54.51,41298.0,51.835,52.1493,51.835,51.9302,41298.0
2019-09-12 10:20:00,54.49,54.68,54.43,54.48,14500.0,51.9112,52.0922,51.854,51.9016,14500.0
2019-09-12 10:25:00,54.52,54.65,54.52,54.58,11670.0,51.9398,52.0636,51.9398,51.9969,11670.0
2019-09-12 10:30:00,54.65,54.65,54.49,54.49,12300.0,52.0636,52.0636,51.9112,51.9112,12300.0
2019-09-12 10:35:00,54.51,54.53,54.42,54.53,22150.0,51.9302,51.9493,51.8445,51.9493,22150.0
2019-09-12 10:40:00,54.52,54.56,54.4,54.51,10200.0,51.9398,51.9779,51.8254,51.9302,10200.0
2019-09-12 10:45:00,54.52,54.58,54.49,54.57,11970.0,51.9398,51.9969,51.9112,51.9874,11970.0
2019-09-12 10:50:00,54.6,54.6,53.85,53.93,94196.0,52.016,52.016,51.3015,51.3777,94196.0
2019-09-12 10:55:00,53.93,54.08,53.93,53.95,13326.0,51.3777,51.5206,51.3777,51.3967,13326.0
2019-09-12 11:00:00,53.89,53.96,53.85,53.96,10714.0,51.3396,51.4063,51.3015,51.4063,10714.0
2019-09-12 11:05:00,53.97,54.01,53.91,54.01,8240.0,51.4158,51.4539,51.3586,51.4539,8240.0
2019-09-12 11:10:00,54.01,54.08,54.01,54.02,8816.0,51.4539,51.5206,51.4539,51.4634,8816.0
2019-09-12 11:15:00,54.19,54.22,54.13,54.22,7250.0,51.6254,51.6539,51.5682,51.6539,7250.0
2019-09-12 11:20:00,54.24,54.35,54.19,54.35,10124.0,51.673,51.7778,51.6254,51.7778,10124.0
2019-09-12 11:25:00,54.35,54.42,54.29,54.37,13524.0,51.7778,51.8445,51.7206,51.7969,13524.0
2019-09-12 11:30:00,54.37,54.4,54.35,54.36,3500.0,51.7969,51.8254,51.7778,51.7873,3500.0
2019-09-12 11:35:00,54.33,54.35,54.33,54.34,7850.0,51.7587,51.7778,51.7587,51.7683,7850.0
2019-09-12 11:40:00,54.33,54.48,54.32,54.48,8368.0,51.7587,51.9016,51.7492,51.9016,8368.0
2019-09-12 11:45:00,54.47,54.5,54.46,54.48,6718.0,51.8921,51.9207,51.8826,51.9016,6718.0
2019-09-12 11:50:00,54.46,54.51,54.46,54.51,2280.0,51.8826,51.9302,51.8826,51.9302,2280.0
2019-09-12 11:55:00,54.49,54.58,54.49,54.58,4566.0,51.9112,51.9969,51.9112,51.9969,4566.0
2019-09-12 12:00:00,54.57,54.59,54.48,54.48,10400.0,51.9874,52.0064,51.9016,51.9016,10400.0
2019-09-12 12:05:00,54.48,54.48,54.44,54.45,2200.0,51.9016,51.9016,51.8635,51.8731,2200.0
2019-09-12 12:10:00,54.48,54.54,54.48,54.52,3028.0,51.9016,51.9588,51.9016,51.9398,3028.0
2019-09-12 12:15:00,54.48,54.48,54.44,54.44,3994.0,51.9016,51.9016,51.8635,51.8635,3994.0
2019-09-12 12:20:00,54.47,54.56,54.47,54.56,8002.0,51.8921,51.9779,51.8921,51.9779,8002.0
2019-09-12 12:25:00,54.56,54.63,54.56,54.6,6724.0,51.9779,52.0445,51.9779,52.016,6724.0
2019-09-12 12:30:00,54.58,54.66,54.57,54.62,11058.0,51.9969,52.0731,51.9874,52.035,11058.0
2019-09-12 12:35:00,54.56,54.59,54.55,54.56,3030.0,51.9779,52.0064,51.9683,51.9779,3030.0
2019-09-12 12:40:00,54.58,54.58,54.58,54.58,200.0,51.9969,51.9969,51.9969,51.9969,200.0
2019-09-12 12:45:00,54.63,54.67,54.62,54.65,6270.0,52.0445,52.0827,52.035,52.0636,6270.0
2019-09-12 12:50:00,54.63,54.63,54.6,54.6,1200.0,52.0445,52.0445,52.016,52.016,1200.0
2019-09-12 12:55:00,54.63,54.67,54.63,54.67,2302.0,52.0445,52.0827,52.0445,52.0827,2302.0
2019-09-12 13:00:00,54.7,54.88,54.69,54.8,31676.0,52.1112,52.2827,52.1017,52.2065,31676.0
2019-09-12 13:05:00,54.82,54.88,54.74,54.74,22238.0,52.2256,52.2827,52.1493,52.1493,22238.0
2019-09-12 13:10:00,54.73,54.74,54.72,54.74,2620.0,52.1398,52.1493,52.1303,52.1493,2620.0
2019-09-12 13:15:00,54.72,54.72,54.7,54.72,1800.0,52.1303,52.1303,52.1112,52.1303,1800.0
2019-09-12 13:20:00,54.67,54.69,54.63,54.65,10388.0,52.0827,52.1017,52.0445,52.0636,10388.0
2019-09-12 13:25:00,54.65,54.66,54.63,54.65,7740.0,52.0636,52.0731,52.0445,52.0636,7740.0
2019-09-12 13:30:00,54.66,54.71,54.66,54.7,6200.0,52.0731,52.1208,52.0731,52.1112,6200.0
2019-09-12 13:35:00,54.72,54.73,54.68,54.68,5600.0,52.1303,52.1398,52.0922,52.0922,5600.0
2019-09-12 13:40:00,54.68,54.77,54.68,54.76,12050.0,52.0922,52.1779,52.0922,52.1684,12050.0
2019-09-12 13:45:00,54.74,54.77,54.73,54.74,12000.0,52.1493,52.1779,52.1398,52.1493,12000.0
2019-09-12 13:50:00,54.78,54.85,54.77,54.79,8986.0,52.1874,52.2541,52.1779,52.197,8986.0
2019-09-12 13:55:00,54.82,54.82,54.77,54.78,1460.0,52.2256,52.2256,52.1779,52.1874,1460.0
2019-09-12 14:00:00,54.76,54.77,54.69,54.7,5850.0,52.1684,52.1779,52.1017,52.1112,5850.0
2019-09-12 14:05:00,54.68,54.68,54.61,54.64,6600.0,52.0922,52.0922,52.0255,52.0541,6600.0
2019-09-12 14:10:00,54.65,54.68,54.65,54.67,1600.0,52.0636,52.0922,52.0636,52.0827,1600.0
2019-09-12 14:15:00,54.64,54.69,54.63,54.68,4200.0,52.0541,52.1017,52.0445,52.0922,4200.0
2019-09-12 14:20:00,54.63,54.67,54.63,54.63,1696.0,52.0445,52.0827,52.0445,52.0445,1696.0
2019-09-12 14:25:00,54.64,54.7,54.63,54.68,4860.0,52.0541,52.1112,52.0445,52.0922,4860.0
2019-09-12 14:30:00,54.68,54.77,54.66,54.72,7010.0,52.0922,52.1779,52.0731,52.1303,7010.0
2019-09-12 14:35:00,54.76,54.78,54.74,54.74,11082.0,52.1684,52.1874,52.1493,52.1493,11082.0
2019-09-12 14:40:00,54.79,54.85,54.76,54.76,8070.0,52.197,52.2541,52.1684,52.1684,8070.0
2019-09-12 14:45:00,54.74,54.77,54.74,54.74,5760.0,52.1493,52.1779,52.1493,52.1493,5760.0
2019-09-12 14:50:00,54.76,54.76,54.7,54.7,7628.0,52.1684,52.1684,52.1112,52.1112,7628.0
2019-09-12 14:55:00,54.68,54.7,54.65,54.7,17170.0,52.0922,52.1112,52.0636,52.1112,17170.0
2019-09-12 15:00:00,54.71,54.72,54.6,54.64,16388.0,52.1208,52.1303,52.016,52.0541,16388.0
2019-09-12 15:05:00,54.63,54.63,54.59,54.59,14356.0,52.0445,52.0445,52.0064,52.0064,14356.0
2019-09-12 15:10:00,54.59,54.6,54.56,54.58,8510.0,52.0064,52.016,51.9779,51.9969,8510.0
2019-09-12 15:15:00,54.57,54.58,54.5,54.5,5126.0,51.9874,51.9969,51.9207,51.9207,5126.0
2019-09-12 15:20:00,54.5,54.6,54.49,54.59,8000.0,51.9207,52.016,51.9112,52.0064,8000.0
2019-09-12 15:25:00,54.57,54.57,54.48,54.49,4630.0,51.9874,51.9874,51.9016,51.9112,4630.0
2019-09-12 15:30:00,54.44,54.6,54.44,54.55,11200.0,51.8635,52.016,51.8635,51.9683,11200.0
2019-09-12 15:35:00,54.55,54.58,54.49,54.49,6416.0,51.9683,51.9969,51.9112,51.9112,6416.0
2019-09-12 15:40:00,54.52,54.52,54.38,54.43,25024.0,51.9398,51.9398,51.8064,51.854,25024.0
2019-09-12 15:45:00,54.43,54.46,54.31,54.31,26762.0,51.854,51.8826,51.7397,51.7397,26762.0
2019-09-12 15:50:00,54.3,54.34,54.24,54.3,30150.0,51.7302,51.7683,51.673,51.7302,30150.0
2019-09-12 15:55:00,54.29,54.29,54.09,54.17,63480.0,51.7206,51.7206,51.5301,51.6063,63480.0
2019-09-13 09:30:00,54.54,54.68,54.43,54.43,29022.0,51.9588,52.0922,51.854,51.854,29022.0
2019-09-13 09:35:00,54.48,54.71,54.47,54.58,20992.0,51.9016,52.1208,51.8921,51.9969,20992.0
2019-09-13 09:40:00,54.62,54.67,54.5,54.63,15838.0,52.035,52.0827,51.9207,52.0445,15838.0
2019-09-13 09:45:00,54.63,54.66,54.58,54.58,8700.0,52.0445,52.0731,51.9969,51.9969,8700.0
2019-09-13 09:50:00,54.63,54.69,54.58,54.64,16548.0,52.0445,52.1017,51.9969,52.0541,16548.0
2019-09-13 09:55:00,54.63,54.63,54.43,54.49,10450.0,52.0445,52.0445,51.854,51.9112,10450.0
2019-09-13 10:00:00,54.53,54.53,54.43,54.43,2694.0,51.9493,51.9493,51.854,51.854,2694.0
2019-09-13 10:05:00,54.44,54.48,54.42,54.42,2460.0,51.8635,51.9016,51.8445,51.8445,2460.0
2019-09-13 10:10:00,54.41,54.47,54.34,54.4,10994.0,51.835,51.8921,51.7683,51.8254,10994.0
2019-09-13 10:15:00,54.35,54.5,54.35,54.5,9456.0,51.7778,51.9207,51.7778,51.9207,9456.0
2019-09-13 10:20:00,54.52,54.6,54.52,54.54,10206.0,51.9398,52.016,51.9398,51.9588,10206.0
2019-09-13 10:25:00,54.66,54.72,54.65,54.65,13664.0,52.0731,52.1303,52.0636,52.0636,13664.0
2019-09-13 10:30:00,54.63,54.63,54.51,54.52,7420.0,52.0445,52.0445,51.9302,51.9398,7420.0
2019-09-13 10:35:00,54.5,54.56,54.41,54.49,19344.0,51.9207,51.9779,51.835,51.9112,19344.0
2019-09-13 10:40:00,54.5,54.5,54.46,54.48,3700.0,51.9207,51.9207,51.8826,51.9016,3700.0
2019-09-13 10:45:00,54.52,54.57,54.5,54.57,5048.0,51.9398,51.9874,51.9207,51.9874,5048.0
2019-09-13 10:50:00,54.53,54.65,54.53,54.59,22812.0,51.9493,52.0636,51.9493,52.0064,22812.0
2019-09-13 10:55:00,54.59,54.6,54.58,54.6,1602.0,52.0064,52.016,51.9969,52.016,1602.0
2019-09-13 11:00:00,54.64,54.66,54.55,54.58,46702.0,52.0541,52.0731,51.9683,51.9969,46702.0
2019-09-13 11:05:00,54.52,54.73,54.52,54.71,26022.0,51.9398,52.1398,51.9398,52.1208,26022.0
2019-09-13 11:10:00,54.73,54.77,54.7,54.71,9172.0,52.1398,52.1779,52.1112,52.1208,9172.0
2019-09-13 11:15:00,54.7,54.7,54.68,54.68,4030.0,52.1112,52.1112,52.0922,52.0922,4030.0
2019-09-13 11:20:00,54.68,54.68,54.64,54.65,1224.0,52.0922,52.0922,52.0541,52.0636,1224.0
2019-09-13 11:25:00,54.6,54.63,54.49,54.53,20236.0,52.016,52.0445,51.9112,51.9493,20236.0
2019-09-13 11:30:00,54.58,54.63,54.49,54.56,73908.0,51.9969,52.0445,51.9112,51.9779,73908.0
2019-09-13 11:35:00,54.56,54.56,54.48,54.48,21346.0,51.9779,51.9779,51.9016,51.9016,21346.0
2019-09-13 11:40:00,54.51,54.58,54.5,54.58,7800.0,51.9302,51.9969,51.9207,51.9969,7800.0
2019-09-13 11:45:00,54.59,54.59,54.55,54.58,7932.0,52.0064,52.0064,51.9683,51.9969,7932.0
2019-09-13 11:50:00,54.59,54.62,54.54,54.55,8764.0,52.0064,52.035,51.9588,51.9683,8764.0
2019-09-13 11:55:00,54.52,54.57,54.52,54.57,8200.0,51.9398,51.9874,51.9398,51.9874,8200.0
2019-09-13 12:00:00,54.51,54.59,54.47,54.58,71642.0,51.9302,52.0064,51.8921,51.9969,71642.0
2019-09-13 12:05:00,54.6,54.6,54.56,54.56,10720.0,52.016,52.016,51.9779,51.9779,10720.0
2019-09-13 12:10:00,54.56,54.57,54.52,54.53,4070.0,51.9779,51.9874,51.9398,51.9493,4070.0
2019-09-13 12:15:00,54.57,54.58,54.52,54.58,5798.0,51.9874,51.9969,51.9398,51.9969,5798.0
2019-09-13 12:20:00,54.56,54.56,54.45,54.45,2182.0,51.9779,51.9779,51.8731,51.8731,2182.0
2019-09-13 12:25:00,54.49,54.49,54.42,54.43,24872.0,51.9112,51.9112,51.8445,51.854,24872.0
2019-09-13 12:30:00,54.43,54.47,54.43,54.45,3434.0,51.854,51.8921,51.854,51.8731,3434.0
2019-09-13 12:35:00,54.48,54.5,54.46,54.48,6860.0,51.9016,51.9207,51.8826,51.9016,6860.0
2019-09-13 12:40:00,54.42,54.42,54.35,54.4,7796.0,51.8445,51.8445,51.7778,51.8254,7796.0
2019-09-13 12:45:00,54.44,54.44,54.39,54.42,4586.0,51.8635,51.8635,51.8159,51.8445,4586.0
2019-09-13 12:50:00,54.42,54.5,54.41,54.5,13400.0,51.8445,51.9207,51.835,51.9207,13400.0
2019-09-13 12:55:00,54.47,54.47,54.47,54.47,400.0,51.8921,51.8921,51.8921,51.8921,400.0
2019-09-13 13:00:00,54.46,54.46,54.46,54.46,600.0,51.8826,51.8826,51.8826,51.8826,600.0
2019-09-13 13:05:00,54.45,54.52,54.45,54.51,6900.0,51.8731,51.9398,51.8731,51.9302,6900.0
2019-09-13 13:10:00,54.5,54.57,54.49,54.57,9400.0,51.9207,51.9874,51.9112,51.9874,9400.0
2019-09-13 13:15:00,54.57,54.57,54.57,54.57,0.0,51.9874,51.9874,51.9874,51.9874,0.0
2019-09-13 13:20:00,54.58,54.58,54.54,54.55,6200.0,51.9969,51.9969,51.9588,51.9683,6200.0
2019-09-13 13:25:00,54.54,54.55,54.53,54.54,800.0,51.9588,51.9683,51.9493,51.9588,800.0
2019-09-13 13:30:00,54.56,54.56,54.52,54.52,6100.0,51.9779,51.9779,51.9398,51.9398,6100.0
2019-09-13 13:35:00,54.51,54.51,54.49,54.49,800.0,51.9302,51.9302,51.9112,51.9112,800.0
2019-09-13 13:40:00,54.47,54.47,54.37,54.42,9812.0,51.8921,51.8921,51.7969,51.8445,9812.0
2019-09-13 13:45:00,54.38,54.51,54.38,54.51,14300.0,51.8064,51.9302,51.8064,51.9302,14300.0
2019-09-13 13:50:00,54.52,54.57,54.52,54.57,4404.0,51.9398,51.9874,51.9398,51.9874,4404.0
2019-09-13 13:55:00,54.43,54.43,54.43,54.43,400.0,51.854,51.854,51.854,51.854,400.0
2019-09-13 14:00:00,54.51,54.53,54.49,54.53,1456.0,51.9302,51.9493,51.9112,51.9493,1456.0
2019-09-13 14:05:00,54.54,54.62,54.52,54.61,100702.0,51.9588,52.035,51.9398,52.0255,100702.0
2019-09-13 14:10:00,54.58,54.6,54.55,54.58,10344.0,51.9969,52.016,51.9683,51.9969,10344.0
2019-09-13 14:15:00,54.54,54.55,54.49,54.49,25142.0,51.9588,51.9683,51.9112,51.9112,25142.0
2019-09-13 14:20:00,54.54,54.54,54.48,54.48,7420.0,51.9588,51.9588,51.9016,51.9016,7420.0
2019-09-13 14:25:00,54.47,54.51,54.47,54.51,7800.0,51.8921,51.9302,51.8921,51.9302,7800.0
2019-09-13 14:30:00,54.54,54.55,54.54,54.55,1560.0,51.9588,51.9683,51.9588,51.9683,1560.0
2019-09-13 14:35:00,54.53,54.55,54.52,54.55,2200.0,51.9493,51.9683,51.9398,51.9683,2200.0
2019-09-13 14:40:00,54.58,54.59,54.53,54.59,4050.0,51.9969,52.0064,51.9493,52.0064,4050.0
2019-09-13 14:45:00,54.57,54.58,54.49,54.51,9008.0,51.9874,51.9969,51.9112,51.9302,9008.0
2019-09-13 14:50:00,54.56,54.56,54.55,54.56,3680.0,51.9779,51.9779,51.9683,51.9779,3680.0
2019-09-13 14:55:00,54.56,54.56,54.52,54.52,3000.0,51.9779,51.9779,51.9398,51.9398,3000.0
2019-09-13 15:00:00,54.51,54.52,54.43,54.44,27786.0,51.9302,51.9398,51.854,51.8635,27786.0
2019-09-13 15:05:00,54.45,54.45,54.37,54.38,12680.0,51.8731,51.8731,51.7969,51.8064,12680.0
2019-09-13 15:10:00,54.35,54.42,54.35,54.37,32700.0,51.7778,51.8445,51.7778,51.7969,32700.0
2019-09-13 15:15:00,54.36,54.36,54.29,54.32,29182.0,51.7873,51.7873,51.7206,51.7492,29182.0
2019-09-13 15:20:00,54.3,54.35,54.3,54.33,7940.0,51.7302,51.7778,51.7302,51.7587,7940.0
2019-09-13 15:25:00,54.34,54.4,54.34,54.38,20514.0,51.7683,51.8254,51.7683,51.8064,20514.0
2019-09-13 15:30:00,54.4,54.44,54.38,54.41,11600.0,51.8254,51.8635,51.8064,51.835,11600.0
2019-09-13 15:35:00,54.42,54.47,54.41,54.41,8200.0,51.8445,51.8921,51.835,51.835,8200.0
2019-09-13 15:40:00,54.4,54.51,54.4,54.51,2800.0,51.8254,51.9302,51.8254,51.9302,2800.0
2019-09-13 15:45:00,54.49,54.52,54.43,54.51,14380.0,51.9112,51.9398,51.854,51.9302,14380.0
2019-09-13 15:50:00,54.52,54.58,54.45,54.46,30030.0,51.9398,51.9969,51.8731,51.8826,30030.0
2019-09-13 15:55:00,54.49,54.55,54.33,54.39,33196.0,51.9112,51.9683,51.7587,51.8159,33196.0
2019-09-16 09:30:00,53.7,54.09,53.7,53.97,78910.0,51.1586,51.5301,51.1586,51.4158,78910.0
2019-09-16 09:35:00,53.99,54.06,53.77,53.78,36158.0,51.4348,51.5015,51.2252,51.2348,36158.0
2019-09-16 09:40:00,53.79,53.92,53.69,53.77,48166.0,51.2443,51.3681,51.149,51.2252,48166.0
2019-09-16 09:45:00,53.74,53.76,53.68,53.74,12650.0,51.1967,51.2157,51.1395,51.1967,12650.0
2019-09-16 09:50:00,53.72,54.01,53.72,53.95,23954.0,51.1776,51.4539,51.1776,51.3967,23954.0
2019-09-16 09:55:00,53.97,54.01,53.95,53.97,10474.0,51.4158,51.4539,51.3967,51.4158,10474.0
2019-09-16 10:00:00,53.9,53.93,53.83,53.9,11034.0,51.3491,51.3777,51.2824,51.3491,11034.0
2019-09-16 10:05:00,53.9,53.9,53.76,53.8,17600.0,51.3491,51.3491,51.2157,51.2538,17600.0
2019-09-16 10:10:00,53.83,53.83,53.74,53.77,4654.0,51.2824,51.2824,51.1967,51.2252,4654.0
2019-09-16 10:15:00,53.74,53.87,53.73,53.73,1392.0,51.1967,51.3205,51.1871,51.1871,1392.0
2019-09-16 10:20:00,53.71,53.83,53.71,53.83,32478.0,51.1681,51.2824,51.1681,51.2824,32478.0
2019-09-16 10:25:00,53.8,53.83,53.59,53.63,36742.0,51.2538,51.2824,51.0538,51.0919,36742.0
2019-09-16 10:30:00,53.58,53.61,53.52,53.59,37714.0,51.0442,51.0728,50.9871,51.0538,37714.0
2019-09-16 10:35:00,53.6,53.6,53.54,53.58,9402.0,51.0633,51.0633,51.0061,51.0442,9402.0
2019-09-16 10:40:00,53.57,53.66,53.57,53.66,4000.0,51.0347,51.1205,51.0347,51.1205,4000.0
2019-09-16 10:45:00,53.63,53.64,53.6,53.6,5564.0,51.0919,51.1014,51.0633,51.0633,5564.0
2019-09-16 10:50:00,53.61,53.66,53.47,53.47,12440.0,51.0728,51.1205,50.9394,50.9394,12440.0
2019-09-16 10:55:00,53.49,53.62,53.49,53.56,4130.0,50.9585,51.0823,50.9585,51.0252,4130.0
2019-09-16 11:00:00,53.58,53.62,53.56,53.62,6564.0,51.0442,51.0823,51.0252,51.0823,6564.0
2019-09-16 11:05:00,53.63,53.81,53.63,53.77,17422.0,51.0919,51.2634,51.0919,51.2252,17422.0
2019-09-16 11:10:00,53.82,53.83,53.77,53.77,13974.0,51.2729,51.2824,51.2252,51.2252,13974.0
2019-09-16 11:15:00,53.76,53.79,53.75,53.77,7018.0,51.2157,51.2443,51.2062,51.2252,7018.0
2019-09-16 11:20:00,53.77,53.77,53.77,53.77,0.0,51.2252,51.2252,51.2252,51.2252,0.0
2019-09-16 11:25:00,53.73,53.85,53.73,53.82,8224.0,51.1871,51.3015,51.1871,51.2729,8224.0
2019-09-16 11:30:00,53.74,53.74,53.6,53.6,9904.0,51.1967,51.1967,51.0633,51.0633,9904.0
2019-09-16 11:35:00,53.61,53.66,53.59,53.59,1800.0,51.0728,51.1205,51.0538,51.0538,1800.0
2019-09-16 11:40:00,53.6,53.61,53.51,53.52,18300.0,51.0633,51.0728,50.9776,50.9871,18300.0
2019-09-16 11:45:00,53.5,53.52,53.47,53.49,5044.0,50.968,50.9871,50.9394,50.9585,5044.0
2019-09-16 11:50:00,53.47,53.49,53.41,53.49,10418.0,50.9394,50.9585,50.8823,50.9585,10418.0
2019-09-16 11:55:00,53.51,53.51,53.3,53.34,15586.0,50.9776,50.9776,50.7775,50.8156,15586.0
2019-09-16 12:00:00,53.42,53.42,53.41,53.41,400.0,50.8918,50.8918,50.8823,50.8823,400.0
2019-09-16 12:05:00,53.45,53.46,53.41,53.46,3964.0,50.9204,50.9299,50.8823,50.9299,3964.0
2019-09-16 12:10:00,53.46,53.49,53.46,53.47,8800.0,50.9299,50.9585,50.9299,50.9394,8800.0
2019-09-16 12:15:00,53.49,53.49,53.44,53.46,3020.0,50.9585,50.9585,50.9109,50.9299,3020.0
2019-09-16 12:20:00,53.45,53.47,53.41,53.43,1778.0,50.9204,50.9394,50.8823,50.9013,1778.0
2019-09-16 12:25:00,53.46,53.53,53.46,53.53,684.0,50.9299,50.9966,50.9299,50.9966,684.0
2019-09-16 12:30:00,53.55,53.56,53.5,53.52,21706.0,51.0157,51.0252,50.968,50.9871,21706.0
2019-09-16 12:35:00,53.48,53.49,53.45,53.49,6000.0,50.949,50.9585,50.9204,50.9585,6000.0
2019-09-16 12:40:00,53.45,53.45,53.35,53.35,30920.0,50.9204,50.9204,50.8251,50.8251,30920.0
2019-09-16 12:45:00,53.42,53.46,53.41,53.46,4200.0,50.8918,50.9299,50.8823,50.9299,4200.0
2019-09-16 12:50:00,53.49,53.58,53.49,53.54,13490.0,50.9585,51.0442,50.9585,51.0061,13490.0
2019-09-16 12:55:00,53.5,53.52,53.48,53.52,4800.0,50.968,50.9871,50.949,50.9871,4800.0
2019-09-16 13:00:00,53.52,53.52,53.52,53.52,0.0,50.9871,50.9871,50.9871,50.9871,0.0
2019-09-16 13:05:00,53.56,53.6,53.56,53.58,6476.0,51.0252,51.0633,51.0252,51.0442,6476.0
2019-09-16 13:10:00,53.59,53.6,53.59,53.59,6300.0,51.0538,51.0633,51.0538,51.0538,6300.0
2019-09-16 13:15:00,53.58,53.63,53.58,53.63,1300.0,51.0442,51.0919,51.0442,51.0919,1300.0
2019-09-16 13:20:00,53.6,53.63,53.57,53.58,20092.0,51.0633,51.0919,51.0347,51.0442,20092.0
2019-09-16 13:25:00,53.63,53.63,53.6,53.6,7800.0,51.0919,51.0919,51.0633,51.0633,7800.0
2019-09-16 13:30:00,53.65,53.65,53.64,53.65,1400.0,51.1109,51.1109,51.1014,51.1109,1400.0
2019-09-16 13:35:00,53.61,53.61,53.61,53.61,200.0,51.0728,51.0728,51.0728,51.0728,200.0
2019-09-16 13:40:00,53.63,53.66,53.62,53.66,3300.0,51.0919,51.1205,51.0823,51.1205,3300.0
2019-09-16 13:45:00,53.6,53.6,53.57,53.6,1000.0,51.0633,51.0633,51.0347,51.0633,1000.0
2019-09-16 13:50:00,53.6,53.67,53.59,53.67,4926.0,51.0633,51.13,51.0538,51.13,4926.0
2019-09-16 13:55:00,53.63,53.66,53.62,53.66,10172.0,51.0919,51.1205,51.0823,51.1205,10172.0
2019-09-16 14:00:00,53.66,53.69,53.66,53.66,2400.0,51.1205,51.149,51.1205,51.1205,2400.0
2019-09-16 14:05:00,53.63,53.65,53.56,53.57,11640.0,51.0919,51.1109,51.0252,51.0347,11640.0
2019-09-16 14:10:00,53.55,53.58,53.54,53.58,800.0,51.0157,51.0442,51.0061,51.0442,800.0
2019-09-16 14:15:00,53.59,53.6,53.59,53.6,2800.0,51.0538,51.0633,51.0538,51.0633,2800.0
2019-09-16 14:20:00,53.62,53.66,53.62,53.66,18200.0,51.0823,51.1205,51.0823,51.1205,18200.0
2019-09-16 14:25:00,53.67,53.71,53.67,53.7,11038.0,51.13,51.1681,51.13,51.1586,11038.0
2019-09-16 14:30:00,53.63,53.63,53.62,53.63,820.0,51.0919,51.0919,51.0823,51.0919,820.0
2019-09-16 14:35:00,53.6,53.63,53.6,53.63,6200.0,51.0633,51.0919,51.0633,51.0919,6200.0
2019-09-16 14:40:00,53.65,53.67,53.62,53.64,6800.0,51.1109,51.13,51.0823,51.1014,6800.0
2019-09-16 14:45:00,53.63,53.67,53.63,53.67,600.0,51.0919,51.13,51.0919,51.13,600.0
2019-09-16 14:50:00,53.69,53.69,53.67,53.67,1800.0,51.149,51.149,51.13,51.13,1800.0
2019-09-16 14:55:00,53.67,53.69,53.67,53.69,7294.0,51.13,51.149,51.13,51.149,7294.0
2019-09-16 15:00:00,53.71,53.72,53.65,53.66,5140.0,51.1681,51.1776,51.1109,51.1205,5140.0
2019-09-16 15:05:00,53.65,53.65,53.57,53.58,14200.0,51.1109,51.1109,51.0347,51.0442,14200.0
2019-09-16 15:10:00,53.58,53.74,53.58,53.73,13400.0,51.0442,51.1967,51.0442,51.1871,13400.0
2019-09-16 15:15:00,53.68,53.68,53.66,53.67,1800.0,51.1395,51.1395,51.1205,51.13,1800.0
2019-09-16 15:20:00,53.63,53.63,53.6,53.61,4400.0,51.0919,51.0919,51.0633,51.0728,4400.0
2019-09-16 15:25:00,53.59,53.62,53.52,53.55,33910.0,51.0538,51.0823,50.9871,51.0157,33910.0
2019-09-16 15:30:00,53.51,53.57,53.51,53.57,4270.0,50.9776,51.0347,50.9776,51.0347,4270.0
2019-09-16 15:35:00,53.57,53.59,53.54,53.55,3710.0,51.0347,51.0538,51.0061,51.0157,3710.0
2019-09-16 15:40:00,53.52,53.56,53.5,53.5,9076.0,50.9871,51.0252,50.968,50.968,9076.0
2019-09-16 15:45:00,53.56,53.59,53.52,53.52,11000.0,51.0252,51.0538,50.9871,50.9871,11000.0
2019-09-16 15:50:00,53.52,53.55,53.45,53.52,4220.0,50.9871,51.0157,50.9204,50.9871,4220.0
2019-09-16 15:55:00,53.54,53.6,53.49,53.54,59614.0,51.0061,51.0633,50.9585,51.0061,59614.0
2019-09-17 09:30:00,53.13,53.21,52.98,53.17,51834.0,50.6155,50.6917,50.4726,50.6536,51834.0
2019-09-17 09:35:00,53.08,53.24,53.06,53.23,24244.0,50.5679,50.7203,50.5488,50.7108,24244.0
2019-09-17 09:40:00,53.22,53.32,53.12,53.12,17022.0,50.7013,50.7965,50.606,50.606,17022.0
2019-09-17 09:45:00,53.2,53.24,53.15,53.19,8294.0,50.6822,50.7203,50.6346,50.6727,8294.0
2019-09-17 09:50:00,53.26,53.26,53.15,53.15,11658.0,50.7394,50.7394,50.6346,50.6346,11658.0
2019-09-17 09:55:00,53.17,53.21,53.15,53.15,9840.0,50.6536,50.6917,50.6346,50.6346,9840.0
2019-09-17 10:00:00,53.19,53.23,53.1,53.19,13358.0,50.6727,50.7108,50.587,50.6727,13358.0
2019-09-17 10:05:00,53.16,53.19,53.16,53.17,5200.0,50.6441,50.6727,50.6441,50.6536,5200.0
2019-09-17 10:10:00,53.12,53.15,53.12,53.13,4976.0,50.606,50.6346,50.606,50.6155,4976.0
2019-09-17 10:15:00,53.23,53.31,53.22,53.31,9806.0,50.7108,50.787,50.7013,50.787,9806.0
2019-09-17 10:20:00,53.27,53.27,53.22,53.24,5088.0,50.7489,50.7489,50.7013,50.7203,5088.0
2019-09-17 10:25:00,53.27,53.35,53.27,53.31,3460.0,50.7489,50.8251,50.7489,50.787,3460.0
2019-09-17 10:30:00,53.37,53.43,53.35,53.4,17154.0,50.8442,50.9013,50.8251,50.8728,17154.0
2019-09-17 10:35:00,53.37,53.42,53.37,53.42,6560.0,50.8442,50.8918,50.8442,50.8918,6560.0
2019-09-17 10:40:00,53.42,53.42,53.38,53.38,5364.0,50.8918,50.8918,50.8537,50.8537,5364.0
2019-09-17 10:45:00,53.36,53.4,53.34,53.4,7620.0,50.8347,50.8728,50.8156,50.8728,7620.0
2019-09-17 10:50:00,53.3,53.3,53.3,53.3,400.0,50.7775,50.7775,50.7775,50.7775,400.0
2019-09-17 10:55:00,53.25,53.25,53.25,53.25,222.0,50.7299,50.7299,50.7299,50.7299,222.0
2019-09-17 11:00:00,53.26,53.37,53.26,53.37,4156.0,50.7394,50.8442,50.7394,50.8442,4156.0
2019-09-17 11:05:00,53.4,53.41,53.34,53.35,3962.0,50.8728,50.8823,50.8156,50.8251,3962.0
2019-09-17 11:10:00,53.37,53.38,53.32,53.32,11800.0,50.8442,50.8537,50.7965,50.7965,11800.0
2019-09-17 11:15:00,53.31,53.39,53.31,53.31,4100.0,50.787,50.8632,50.787,50.787,4100.0
2019-09-17 11:20:00,53.31,53.5,53.31,53.5,88334.0,50.787,50.968,50.787,50.968,88334.0
2019-09-17 11:25:00,53.46,53.47,53.34,53.37,9000.0,50.9299,50.9394,50.8156,50.8442,9000.0
2019-09-17 11:30:00,53.4,53.4,53.34,53.37,2308.0,50.8728,50.8728,50.8156,50.8442,2308.0
2019-09-17 11:35:00,53.39,53.43,53.38,53.42,5020.0,50.8632,50.9013,50.8537,50.8918,5020.0
2019-09-17 11:40:00,53.44,53.45,53.38,53.4,12112.0,50.9109,50.9204,50.8537,50.8728,12112.0
2019-09-17 11:45:00,53.35,53.43,53.35,53.43,2760.0,50.8251,50.9013,50.8251,50.9013,2760.0
2019-09-17 11:50:00,53.42,53.45,53.42,53.44,4482.0,50.8918,50.9204,50.8918,50.9109,4482.0
2019-09-17 11:55:00,53.43,53.44,53.35,53.39,3400.0,50.9013,50.9109,50.8251,50.8632,3400.0
2019-09-17 12:00:00,53.42,53.44,53.39,53.4,5420.0,50.8918,50.9109,50.8632,50.8728,5420.0
2019-09-17 12:05:00,53.42,53.45,53.32,53.32,5200.0,50.8918,50.9204,50.7965,50.7965,5200.0
2019-09-17 12:10:00,53.33,53.35,53.33,53.34,1600.0,50.8061,50.8251,50.8061,50.8156,1600.0
2019-09-17 12:15:00,53.33,53.34,53.3,53.3,2594.0,50.8061,50.8156,50.7775,50.7775,2594.0
2019-09-17 12:20:00,53.27,53.27,53.24,53.26,3434.0,50.7489,50.7489,50.7203,50.7394,3434.0
2019-09-17 12:25:00,53.24,53.27,53.22,53.27,2600.0,50.7203,50.7489,50.7013,50.7489,2600.0
2019-09-17 12:30:00,53.27,53.27,53.27,53.27,0.0,50.7489,50.7489,50.7489,50.7489,0.0
2019-09-17 12:35:00,53.26,53.26,53.23,53.24,9868.0,50.7394,50.7394,50.7108,50.7203,9868.0
2019-09-17 12:40:00,53.25,53.29,53.24,53.26,12200.0,50.7299,50.768,50.7203,50.7394,12200.0
2019-09-17 12:45:00,53.26,53.26,53.26,53.26,0.0,50.7394,50.7394,50.7394,50.7394,0.0
2019-09-17 12:50:00,53.24,53.24,53.22,53.23,2500.0,50.7203,50.7203,50.7013,50.7108,2500.0
2019-09-17 12:55:00,53.22,53.22,53.2,53.22,1000.0,50.7013,50.7013,50.6822,50.7013,1000.0
2019-09-17 13:00:00,53.22,53.22,53.22,53.22,0.0,50.7013,50.7013,50.7013,50.7013,0.0
2019-09-17 13:05:00,53.24,53.27,53.24,53.27,3436.0,50.7203,50.7489,50.7203,50.7489,3436.0
2019-09-17 13:10:00,53.3,53.34,53.3,53.33,1290.0,50.7775,50.8156,50.7775,50.8061,1290.0
2019-09-17 13:15:00,53.35,53.41,53.35,53.4,6002.0,50.8251,50.8823,50.8251,50.8728,6002.0
2019-09-17 13:20:00,53.42,53.44,53.42,53.44,3020.0,50.8918,50.9109,50.8918,50.9109,3020.0
2019-09-17 13:25:00,53.41,53.41,53.38,53.38,2316.0,50.8823,50.8823,50.8537,50.8537,2316.0
2019-09-17 13:30:00,53.38,53.4,53.38,53.4,896.0,50.8537,50.8728,50.8537,50.8728,896.0
2019-09-17 13:35:00,53.41,53.44,53.41,53.44,400.0,50.8823,50.9109,50.8823,50.9109,400.0
2019-09-17 13:40:00,53.4,53.47,53.4,53.46,12568.0,50.8728,50.9394,50.8728,50.9299,12568.0
2019-09-17 13:45:00,53.45,53.5,53.45,53.5,2400.0,50.9204,50.968,50.9204,50.968,2400.0
2019-09-17 13:50:00,53.49,53.52,53.48,53.48,14800.0,50.9585,50.9871,50.949,50.949,14800.0
2019-09-17 13:55:00,53.49,53.62,53.44,53.47,11252.0,50.9585,51.0823,50.9109,50.9394,11252.0
2019-09-17 14:00:00,53.52,53.6,53.51,53.52,7500.0,50.9871,51.0633,50.9776,50.9871,7500.0
2019-09-17 14:05:00,53.51,53.51,53.42,53.48,8200.0,50.9776,50.9776,50.8918,50.949,8200.0
2019-09-17 14:10:00,53.5,53.5,53.4,53.4,3790.0,50.968,50.968,50.8728,50.8728,3790.0
2019-09-17 14:15:00,53.43,53.45,53.43,53.45,2500.0,50.9013,50.9204,50.9013,50.9204,2500.0
2019-09-17 14:20:00,53.4,53.4,53.38,53.39,700.0,50.8728,50.8728,50.8537,50.8632,700.0
2019-09-17 14:25:00,53.44,53.44,53.43,53.43,4400.0,50.9109,50.9109,50.9013,50.9013,4400.0
2019-09-17 14:30:00,53.47,53.47,53.46,53.46,800.0,50.9394,50.9394,50.9299,50.9299,800.0
2019-09-17 14:35:00,53.46,53.5,53.46,53.47,1600.0,50.9299,50.968,50.9299,50.9394,1600.0
2019-09-17 14:40:00,53.45,53.51,53.45,53.48,7100.0,50.9204,50.9776,50.9204,50.949,7100.0
2019-09-17 14:45:00,53.49,53.49,53.47,53.48,4900.0,50.9585,50.9585,50.9394,50.949,4900.0
2019-09-17 14:50:00,53.48,53.49,53.48,53.48,2496.0,50.949,50.9585,50.949,50.949,2496.0
2019-09-17 14:55:00,53.47,53.47,53.44,53.44,5608.0,50.9394,50.9394,50.9109,50.9109,5608.0
2019-09-17 15:00:00,53.47,53.47,53.42,53.42,3400.0,50.9394,50.9394,50.8918,50.8918,3400.0
2019-09-17 15:05:00,53.44,53.46,53.44,53.44,1600.0,50.9109,50.9299,50.9109,50.9109,1600.0
2019-09-17 15:10:00,53.44,53.44,53.44,53.44,200.0,50.9109,50.9109,50.9109,50.9109,200.0
2019-09-17 15:15:00,53.38,53.38,53.37,53.37,400.0,50.8537,50.8537,50.8442,50.8442,400.0
2019-09-17 15:20:00,53.38,53.45,53.38,53.43,3580.0,50.8537,50.9204,50.8537,50.9013,3580.0
2019-09-17 15:25:00,53.44,53.51,53.44,53.51,1190.0,50.9109,50.9776,50.9109,50.9776,1190.0
2019-09-17 15:30:00,53.56,53.6,53.55,53.58,20966.0,51.0252,51.0633,51.0157,51.0442,20966.0
2019-09-17 15:35:00,53.58,53.66,53.58,53.66,19060.0,51.0442,51.1205,51.0442,51.1205,19060.0
2019-09-17 15:40:00,53.67,53.7,53.67,53.69,4884.0,51.13,51.1586,51.13,51.149,4884.0
2019-09-17 15:45:00,53.69,53.74,53.69,53.7,22766.0,51.149,51.1967,51.149,51.1586,22766.0
2019-09-17 15:50:00,53.69,53.71,53.63,53.71,24692.0,51.149,51.1681,51.0919,51.1681,24692.0
2019-09-17 15:55:00,53.7,53.74,53.67,53.72,42916.0,51.1586,51.1967,51.13,51.1776,42916.0
2019-09-18 09:30:00,53.54,53.57,53.23,53.33,37016.0,51.0061,51.0347,50.7108,50.8061,37016.0
2019-09-18 09:35:00,53.34,53.44,53.25,53.44,21008.0,50.8156,50.9109,50.7299,50.9109,21008.0
2019-09-18 09:40:00,53.41,53.52,53.41,53.48,11500.0,50.8823,50.9871,50.8823,50.949,11500.0
2019-09-18 09:45:00,53.51,53.52,53.44,53.47,5444.0,50.9776,50.9871,50.9109,50.9394,5444.0
2019-09-18 09:50:00,53.43,53.43,53.31,53.33,4772.0,50.9013,50.9013,50.787,50.8061,4772.0
2019-09-18 09:55:00,53.38,53.4,53.35,53.4,7400.0,50.8537,50.8728,50.8251,50.8728,7400.0
2019-09-18 10:00:00,53.4,53.43,53.4,53.4,1400.0,50.8728,50.9013,50.8728,50.8728,1400.0
2019-09-18 10:05:00,53.4,53.46,53.38,53.46,1600.0,50.8728,50.9299,50.8537,50.9299,1600.0
2019-09-18 10:10:00,53.45,53.48,53.44,53.48,8600.0,50.9204,50.949,50.9109,50.949,8600.0
2019-09-18 10:15:00,53.47,53.59,53.47,53.5,15624.0,50.9394,51.0538,50.9394,50.968,15624.0
2019-09-18 10:20:00,53.51,53.51,53.51,53.51,2200.0,50.9776,50.9776,50.9776,50.9776,2200.0
2019-09-18 10:25:00,53.54,53.58,53.54,53.57,400.0,51.0061,51.0442,51.0061,51.0347,400.0
2019-09-18 10:30:00,53.55,53.55,53.52,53.52,2554.0,51.0157,51.0157,50.9871,50.9871,2554.0
2019-09-18 10:35:00,53.55,53.56,53.48,53.48,5200.0,51.0157,51.0252,50.949,50.949,5200.0
2019-09-18 10:40:00,53.5,53.5,53.47,53.47,600.0,50.968,50.968,50.9394,50.9394,600.0
2019-09-18 10:45:00,53.44,53.45,53.38,53.38,4602.0,50.9109,50.9204,50.8537,50.8537,4602.0
2019-09-18 10:50:00,53.38,53.38,53.35,53.35,2704.0,50.8537,50.8537,50.8251,50.8251,2704.0
2019-09-18 10:55:00,53.41,53.42,53.38,53.4,13600.0,50.8823,50.8918,50.8537,50.8728,13600.0
2019-09-18 11:00:00,53.4,53.4,53.37,53.37,3546.0,50.8728,50.8728,50.8442,50.8442,3546.0
2019-09-18 11:05:00,53.36,53.37,53.35,53.37,5080.0,50.8347,50.8442,50.8251,50.8442,5080.0
2019-09-18 11:10:00,53.38,53.4,53.38,53.38,12402.0,50.8537,50.8728,50.8537,50.8537,12402.0
2019-09-18 11:15:00,53.42,53.44,53.42,53.43,1200.0,50.8918,50.9109,50.8918,50.9013,1200.0
2019-09-18 11:20:00,53.46,53.46,53.4,53.4,800.0,50.9299,50.9299,50.8728,50.8728,800.0
2019-09-18 11:25:00,53.4,53.4,53.38,53.38,1000.0,50.8728,50.8728,50.8537,50.8537,1000.0
2019-09-18 11:30:00,53.38,53.38,53.3,53.31,3400.0,50.8537,50.8537,50.7775,50.787,3400.0
2019-09-18 11:35:00,53.3,53.3,53.24,53.25,9494.0,50.7775,50.7775,50.7203,50.7299,9494.0
2019-09-18 11:40:00,53.26,53.27,53.22,53.22,7682.0,50.7394,50.7489,50.7013,50.7013,7682.0
2019-09-18 11:45:00,53.22,53.27,53.22,53.27,6572.0,50.7013,50.7489,50.7013,50.7489,6572.0
2019-09-18 11:50:00,53.29,53.31,53.27,53.3,2200.0,50.768,50.787,50.7489,50.7775,2200.0
2019-09-18 11:55:00,53.27,53.35,53.27,53.35,3200.0,50.7489,50.8251,50.7489,50.8251,3200.0
2019-09-18 12:00:00,53.38,53.38,53.32,53.32,1774.0,50.8537,50.8537,50.7965,50.7965,1774.0
2019-09-18 12:05:00,53.3,53.3,53.3,53.3,200.0,50.7775,50.7775,50.7775,50.7775,200.0
2019-09-18 12:10:00,53.32,53.32,53.32,53.32,800.0,50.7965,50.7965,50.7965,50.7965,800.0
2019-09-18 12:15:00,53.32,53.32,53.32,53.32,0.0,50.7965,50.7965,50.7965,50.7965,0.0
2019-09-18 12:20:00,53.36,53.4,53.35,53.37,14010.0,50.8347,50.8728,50.8251,50.8442,14010.0
2019-09-18 12:25:00,53.35,53.36,53.35,53.36,800.0,50.8251,50.8347,50.8251,50.8347,800.0
2019-09-18 12:30:00,53.41,53.42,53.41,53.42,1200.0,50.8823,50.8918,50.8823,50.8918,1200.0
2019-09-18 12:35:00,53.42,53.43,53.42,53.42,400.0,50.8918,50.9013,50.8918,50.8918,400.0
2019-09-18 12:40:00,53.35,53.35,53.35,53.35,200.0,50.8251,50.8251,50.8251,50.8251,200.0
2019-09-18 12:45:00,53.35,53.35,53.35,53.35,0.0,50.8251,50.8251,50.8251,50.8251,0.0
2019-09-18 12:50:00,53.36,53.37,53.34,53.34,6000.0,50.8347,50.8442,50.8156,50.8156,6000.0
2019-09-18 12:55:00,53.35,53.35,53.33,53.33,4000.0,50.8251,50.8251,50.8061,50.8061,4000.0
2019-09-18 13:00:00,53.3,53.32,53.26,53.31,7800.0,50.7775,50.7965,50.7394,50.787,7800.0
2019-09-18 13:05:00,53.31,53.31,53.28,53.29,2984.0,50.787,50.787,50.7584,50.768,2984.0
2019-09-18 13:10:00,53.28,53.31,53.27,53.31,5946.0,50.7584,50.787,50.7489,50.787,5946.0
2019-09-18 13:15:00,53.36,53.36,53.35,53.36,3450.0,50.8347,50.8347,50.8251,50.8347,3450.0
2019-09-18 13:20:00,53.32,53.33,53.32,53.32,2422.0,50.7965,50.8061,50.7965,50.7965,2422.0
2019-09-18 13:25:00,53.31,53.31,53.2,53.22,8988.0,50.787,50.787,50.6822,50.7013,8988.0
2019-09-18 13:30:00,53.22,53.22,53.22,53.22,0.0,50.7013,50.7013,50.7013,50.7013,0.0
2019-09-18 13:35:00,53.26,53.31,53.21,53.31,12582.0,50.7394,50.787,50.6917,50.787,12582.0
2019-09-18 13:40:00,53.34,53.36,53.34,53.35,7592.0,50.8156,50.8347,50.8156,50.8251,7592.0
2019-09-18 13:45:00,53.34,53.4,53.34,53.39,3380.0,50.8156,50.8728,50.8156,50.8632,3380.0
2019-09-18 13:50:00,53.4,53.48,53.4,53.48,3696.0,50.8728,50.949,50.8728,50.949,3696.0
2019-09-18 13:55:00,53.43,53.46,53.43,53.46,5370.0,50.9013,50.9299,50.9013,50.9299,5370.0
2019-09-18 14:00:00,53.46,53.67,52.77,53.22,77556.0,50.9299,51.13,50.2726,50.7013,77556.0
2019-09-18 14:05:00,53.35,53.62,53.25,53.25,27970.0,50.8251,51.0823,50.7299,50.7299,27970.0
2019-09-18 14:10:00,53.24,53.24,52.69,52.79,51474.0,50.7203,50.7203,50.1964,50.2916,51474.0
2019-09-18 14:15:00,52.69,52.9,52.66,52.8,15290.0,50.1964,50.3964,50.1678,50.3012,15290.0
2019-09-18 14:20:00,52.7,52.83,52.6,52.76,30660.0,50.2059,50.3297,50.1106,50.263,30660.0
2019-09-18 14:25:00,52.75,52.8,52.7,52.71,8402.0,50.2535,50.3012,50.2059,50.2154,8402.0
2019-09-18 14:30:00,52.68,52.74,52.55,52.73,24040.0,50.1868,50.244,50.063,50.2345,24040.0
2019-09-18 14:35:00,52.72,52.73,52.54,52.59,16340.0,50.2249,50.2345,50.0535,50.1011,16340.0
2019-09-18 14:40:00,52.62,52.83,52.59,52.76,26432.0,50.1297,50.3297,50.1011,50.263,26432.0
2019-09-18 14:45:00,52.74,52.76,52.5,52.65,19018.0,50.244,50.263,50.0154,50.1583,19018.0
2019-09-18 14:50:00,52.63,52.99,52.63,52.93,27810.0,50.1392,50.4822,50.1392,50.425,27810.0
2019-09-18 14:55:00,52.98,52.99,52.84,52.85,8060.0,50.4726,50.4822,50.3393,50.3488,8060.0
2019-09-18 15:00:00,52.87,52.92,52.84,52.92,4734.0,50.3678,50.4155,50.3393,50.4155,4734.0
2019-09-18 15:05:00,52.92,53.12,52.91,53.12,8064.0,50.4155,50.606,50.4059,50.606,8064.0
2019-09-18 15:10:00,53.13,53.25,53.13,53.18,25178.0,50.6155,50.7299,50.6155,50.6632,25178.0
2019-09-18 15:15:00,53.19,53.35,53.15,53.35,21196.0,50.6727,50.8251,50.6346,50.8251,21196.0
2019-09-18 15:20:00,53.35,53.44,53.27,53.32,24378.0,50.8251,50.9109,50.7489,50.7965,24378.0
2019-09-18 15:25:00,53.4,53.45,53.37,53.4,8798.0,50.8728,50.9204,50.8442,50.8728,8798.0
2019-09-18 15:30:00,53.41,53.81,53.4,53.81,65990.0,50.8823,51.2634,50.8728,51.2634,65990.0
2019-09-18 15:35:00,53.77,53.91,53.77,53.85,37074.0,51.2252,51.3586,51.2252,51.3015,37074.0
2019-09-18 15:40:00,53.87,54.03,53.85,54.02,42256.0,51.3205,51.4729,51.3015,51.4634,42256.0
2019-09-18 15:45:00,54.06,54.06,53.89,53.96,38844.0,51.5015,51.5015,51.3396,51.4063,38844.0
2019-09-18 15:50:00,53.99,53.99,53.8,53.88,41690.0,51.4348,51.4348,51.2538,51.33,41690.0
2019-09-18 15:55:00,53.88,54.0,53.84,53.92,40002.0,51.33,51.4444,51.2919,51.3681,40002.0
2019-09-19 09:30:00,54.18,54.44,54.17,54.41,40146.0,51.6158,51.8635,51.6063,51.835,40146.0
2019-09-19 09:35:00,54.45,54.55,54.37,54.37,21042.0,51.8731,51.9683,51.7969,51.7969,21042.0
2019-09-19 09:40:00,54.35,54.35,54.26,54.29,19830.0,51.7778,51.7778,51.6921,51.7206,19830.0
2019-09-19 09:45:00,54.27,54.33,54.23,54.26,20000.0,51.7016,51.7587,51.6635,51.6921,20000.0
2019-09-19 09:50:00,54.22,54.29,54.22,54.29,4800.0,51.6539,51.7206,51.6539,51.7206,4800.0
2019-09-19 09:55:00,54.28,54.38,54.28,54.32,20150.0,51.7111,51.8064,51.7111,51.7492,20150.0
2019-09-19 10:00:00,54.32,54.38,54.31,54.31,24194.0,51.7492,51.8064,51.7397,51.7397,24194.0
2019-09-19 10:05:00,54.31,54.33,54.27,54.29,4606.0,51.7397,51.7587,51.7016,51.7206,4606.0
2019-09-19 10:10:00,54.26,54.35,54.23,54.35,12638.0,51.6921,51.7778,51.6635,51.7778,12638.0
2019-09-19 10:15:00,54.37,54.54,54.37,54.49,20440.0,51.7969,51.9588,51.7969,51.9112,20440.0
2019-09-19 10:20:00,54.54,54.58,54.48,54.48,4858.0,51.9588,51.9969,51.9016,51.9016,4858.0
2019-09-19 10:25:00,54.49,54.49,54.42,54.45,7162.0,51.9112,51.9112,51.8445,51.8731,7162.0
2019-09-19 10:30:00,54.45,54.61,54.45,54.6,28044.0,51.8731,52.0255,51.8731,52.016,28044.0
2019-09-19 10:35:00,54.56,54.6,54.54,54.56,4100.0,51.9779,52.016,51.9588,51.9779,4100.0
2019-09-19 10:40:00,54.55,54.57,54.51,54.52,8092.0,51.9683,51.9874,51.9302,51.9398,8092.0
2019-09-19 10:45:00,54.48,54.49,54.47,54.48,5700.0,51.9016,51.9112,51.8921,51.9016,5700.0
2019-09-19 10:50:00,54.42,54.44,54.42,54.43,2600.0,51.8445,51.8635,51.8445,51.854,2600.0
2019-09-19 10:55:00,54.45,54.45,54.3,54.3,5878.0,51.8731,51.8731,51.7302,51.7302,5878.0
2019-09-19 11:00:00,54.3,54.3,54.26,54.3,11492.0,51.7302,51.7302,51.6921,51.7302,11492.0
2019-09-19 11:05:00,54.29,54.32,54.29,54.32,2400.0,51.7206,51.7492,51.7206,51.7492,2400.0
2019-09-19 11:10:00,54.33,54.37,54.33,54.35,1438.0,51.7587,51.7969,51.7587,51.7778,1438.0
2019-09-19 11:15:00,54.35,54.48,54.35,54.48,10294.0,51.7778,51.9016,51.7778,51.9016,10294.0
2019-09-19 11:20:00,54.5,54.54,54.49,54.5,8786.0,51.9207,51.9588,51.9112,51.9207,8786.0
2019-09-19 11:25:00,54.51,54.51,54.46,54.49,3900.0,51.9302,51.9302,51.8826,51.9112,3900.0
2019-09-19 11:30:00,54.51,54.58,54.51,54.58,1000.0,51.9302,51.9969,51.9302,51.9969,1000.0
2019-09-19 11:35:00,54.57,54.66,54.57,54.65,4714.0,51.9874,52.0731,51.9874,52.0636,4714.0
2019-09-19 11:40:00,54.64,54.64,54.49,54.49,9300.0,52.0541,52.0541,51.9112,51.9112,9300.0
2019-09-19 11:45:00,54.48,54.49,54.46,54.46,7460.0,51.9016,51.9112,51.8826,51.8826,7460.0
2019-09-19 11:50:00,54.43,54.44,54.42,54.44,3200.0,51.854,51.8635,51.8445,51.8635,3200.0
2019-09-19 11:55:00,54.45,54.52,54.44,54.51,10814.0,51.8731,51.9398,51.8635,51.9302,10814.0
2019-09-19 12:00:00,54.52,54.52,54.49,54.49,2050.0,51.9398,51.9398,51.9112,51.9112,2050.0
2019-09-19 12:05:00,54.5,54.51,54.49,54.49,4000.0,51.9207,51.9302,51.9112,51.9112,4000.0
2019-09-19 12:10:00,54.5,54.5,54.49,54.49,1100.0,51.9207,51.9207,51.9112,51.9112,1100.0
2019-09-19 12:15:00,54.46,54.46,54.39,54.39,1200.0,51.8826,51.8826,51.8159,51.8159,1200.0
2019-09-19 12:20:00,54.35,54.35,54.33,54.35,5500.0,51.7778,51.7778,51.7587,51.7778,5500.0
2019-09-19 12:25:00,54.34,54.34,54.15,54.15,18334.0,51.7683,51.7683,51.5873,51.5873,18334.0
2019-09-19 12:30:00,54.1,54.19,54.1,54.18,13574.0,51.5396,51.6254,51.5396,51.6158,13574.0
2019-09-19 12:35:00,54.17,54.3,54.17,54.3,3800.0,51.6063,51.7302,51.6063,51.7302,3800.0
2019-09-19 12:40:00,54.29,54.33,54.28,54.33,3800.0,51.7206,51.7587,51.7111,51.7587,3800.0
2019-09-19 12:45:00,54.33,54.33,54.33,54.33,0.0,51.7587,51.7587,51.7587,51.7587,0.0
2019-09-19 12:50:00,54.31,54.31,54.23,54.23,4000.0,51.7397,51.7397,51.6635,51.6635,4000.0
2019-09-19 12:55:00,54.31,54.31,54.26,54.26,8400.0,51.7397,51.7397,51.6921,51.6921,8400.0
2019-09-19 13:00:00,54.27,54.3,54.27,54.3,3400.0,51.7016,51.7302,51.7016,51.7302,3400.0
2019-09-19 13:05:00,54.29,54.29,54.24,54.24,400.0,51.7206,51.7206,51.673,51.673,400.0
2019-09-19 13:10:00,54.2,54.21,54.17,54.17,2720.0,51.6349,51.6444,51.6063,51.6063,2720.0
2019-09-19 13:15:00,54.2,54.27,54.2,54.27,5000.0,51.6349,51.7016,51.6349,51.7016,5000.0
2019-09-19 13:20:00,54.23,54.24,54.23,54.24,3400.0,51.6635,51.673,51.6635,51.673,3400.0
2019-09-19 13:25:00,54.21,54.22,54.2,54.21,3600.0,51.6444,51.6539,51.6349,51.6444,3600.0
2019-09-19 13:30:00,54.21,54.21,53.94,54.05,37708.0,51.6444,51.6444,51.3872,51.492,37708.0
2019-09-19 13:35:00,54.06,54.09,54.02,54.03,3700.0,51.5015,51.5301,51.4634,51.4729,3700.0
2019-09-19 13:40:00,54.02,54.02,53.85,53.97,20378.0,51.4634,51.4634,51.3015,51.4158,20378.0
2019-09-19 13:45:00,54.02,54.02,54.02,54.02,200.0,51.4634,51.4634,51.4634,51.4634,200.0
2019-09-19 13:50:00,54.01,54.13,54.01,54.13,9600.0,51.4539,51.5682,51.4539,51.5682,9600.0
2019-09-19 13:55:00,54.1,54.13,54.1,54.13,800.0,51.5396,51.5682,51.5396,51.5682,800.0
2019-09-19 14:00:00,54.15,54.17,54.13,54.13,18196.0,51.5873,51.6063,51.5682,51.5682,18196.0
2019-09-19 14:05:00,54.13,54.13,54.1,54.1,400.0,51.5682,51.5682,51.5396,51.5396,400.0
2019-09-19 14:10:00,54.1,54.1,54.09,54.09,1200.0,51.5396,51.5396,51.5301,51.5301,1200.0
2019-09-19 14:15:00,54.09,54.12,54.08,54.12,4200.0,51.5301,51.5587,51.5206,51.5587,4200.0
2019-09-19 14:20:00,54.13,54.13,54.04,54.04,838.0,51.5682,51.5682,51.4825,51.4825,838.0
2019-09-19 14:25:00,54.04,54.04,54.04,54.04,0.0,51.4825,51.4825,51.4825,51.4825,0.0
2019-09-19 14:30:00,54.02,54.02,53.98,53.98,11688.0,51.4634,51.4634,51.4253,51.4253,11688.0
2019-09-19 14:35:00,53.98,53.98,53.92,53.93,12406.0,51.4253,51.4253,51.3681,51.3777,12406.0
2019-09-19 14:40:00,53.93,53.94,53.91,53.91,1400.0,51.3777,51.3872,51.3586,51.3586,1400.0
2019-09-19 14:45:00,53.85,53.85,53.79,53.85,15624.0,51.3015,51.3015,51.2443,51.3015,15624.0
2019-09-19 14:50:00,53.88,53.91,53.88,53.9,4960.0,51.33,51.3586,51.33,51.3491,4960.0
2019-09-19 14:55:00,53.9,53.91,53.88,53.9,6000.0,51.3491,51.3586,51.33,51.3491,6000.0
2019-09-19 15:00:00,53.93,53.97,53.83,53.83,23480.0,51.3777,51.4158,51.2824,51.2824,23480.0
2019-09-19 15:05:00,53.87,53.88,53.8,53.84,2250.0,51.3205,51.33,51.2538,51.2919,2250.0
2019-09-19 15:10:00,53.85,53.85,53.74,53.82,7746.0,51.3015,51.3015,51.1967,51.2729,7746.0
2019-09-19 15:15:00,53.8,53.86,53.79,53.85,6600.0,51.2538,51.311,51.2443,51.3015,6600.0
2019-09-19 15:20:00,53.92,53.94,53.92,53.93,3680.0,51.3681,51.3872,51.3681,51.3777,3680.0
2019-09-19 15:25:00,53.94,53.94,53.87,53.87,2280.0,51.3872,51.3872,51.3205,51.3205,2280.0
2019-09-19 15:30:00,53.83,53.83,53.62,53.65,21596.0,51.2824,51.2824,51.0823,51.1109,21596.0
2019-09-19 15:35:00,53.63,53.82,53.63,53.82,5800.0,51.0919,51.2729,51.0919,51.2729,5800.0
2019-09-19 15:40:00,53.8,53.83,53.74,53.76,5626.0,51.2538,51.2824,51.1967,51.2157,5626.0
2019-09-19 15:45:00,53.73,53.73,53.53,53.54,6008.0,51.1871,51.1871,50.9966,51.0061,6008.0
2019-09-19 15:50:00,53.52,53.53,53.44,53.52,26394.0,50.9871,50.9966,50.9109,50.9871,26394.0
2019-09-19 15:55:00,53.58,53.72,53.54,53.58,32854.0,51.0442,51.1776,51.0061,51.0442,32854.0
2019-09-20 09:30:00,53.92,54.01,53.85,53.98,24954.0,51.3681,51.4539,51.3015,51.4253,24954.0
2019-09-20 09:35:00,53.81,53.94,53.75,53.94,8600.0,51.2634,51.3872,51.2062,51.3872,8600.0
2019-09-20 09:40:00,53.93,54.06,53.91,53.94,16944.0,51.3777,51.5015,51.3586,51.3872,16944.0
2019-09-20 09:45:00,53.97,53.97,53.86,53.91,4550.0,51.4158,51.4158,51.311,51.3586,4550.0
2019-09-20 09:50:00,53.89,53.95,53.89,53.93,6526.0,51.3396,51.3967,51.3396,51.3777,6526.0
2019-09-20 09:55:00,53.98,53.99,53.96,53.96,7800.0,51.4253,51.4348,51.4063,51.4063,7800.0
2019-09-20 10:00:00,53.95,54.05,53.95,54.02,15678.0,51.3967,51.492,51.3967,51.4634,15678.0
2019-09-20 10:05:00,54.01,54.1,53.95,54.08,21546.0,51.4539,51.5396,51.3967,51.5206,21546.0
2019-09-20 10:10:00,54.1,54.16,54.03,54.03,27034.0,51.5396,51.5968,51.4729,51.4729,27034.0
2019-09-20 10:15:00,54.02,54.12,54.02,54.12,10600.0,51.4634,51.5587,51.4634,51.5587,10600.0
2019-09-20 10:20:00,54.13,54.13,54.1,54.1,6308.0,51.5682,51.5682,51.5396,51.5396,6308.0
2019-09-20 10:25:00,54.11,54.13,54.1,54.11,6480.0,51.5492,51.5682,51.5396,51.5492,6480.0
2019-09-20 10:30:00,54.18,54.18,54.09,54.09,3504.0,51.6158,51.6158,51.5301,51.5301,3504.0
2019-09-20 10:35:00,54.09,54.1,54.04,54.04,6210.0,51.5301,51.5396,51.4825,51.4825,6210.0
2019-09-20 10:40:00,54.02,54.02,54.0,54.01,7314.0,51.4634,51.4634,51.4444,51.4539,7314.0
2019-09-20 10:45:00,54.02,54.08,54.02,54.06,19858.0,51.4634,51.5206,51.4634,51.5015,19858.0
2019-09-20 10:50:00,54.0,54.02,53.98,53.99,4360.0,51.4444,51.4634,51.4253,51.4348,4360.0
2019-09-20 10:55:00,53.98,54.02,53.96,54.02,2950.0,51.4253,51.4634,51.4063,51.4634,2950.0
2019-09-20 11:00:00,53.99,54.0,53.99,54.0,1070.0,51.4348,51.4444,51.4348,51.4444,1070.0
2019-09-20 11:05:00,54.0,54.02,54.0,54.02,400.0,51.4444,51.4634,51.4444,51.4634,400.0
2019-09-20 11:10:00,54.02,54.06,54.02,54.05,1246.0,51.4634,51.5015,51.4634,51.492,1246.0
2019-09-20 11:15:00,54.03,54.04,53.9,53.9,7326.0,51.4729,51.4825,51.3491,51.3491,7326.0
2019-09-20 11:20:00,53.93,54.0,53.93,54.0,2600.0,51.3777,51.4444,51.3777,51.4444,2600.0
2019-09-20 11:25:00,53.98,53.98,53.87,53.88,970.0,51.4253,51.4253,51.3205,51.33,970.0
2019-09-20 11:30:00,53.85,53.9,53.85,53.88,2400.0,51.3015,51.3491,51.3015,51.33,2400.0
2019-09-20 11:35:00,53.91,53.92,53.83,53.84,2550.0,51.3586,51.3681,51.2824,51.2919,2550.0
2019-09-20 11:40:00,53.85,53.85,53.77,53.77,4078.0,51.3015,51.3015,51.2252,51.2252,4078.0
2019-09-20 11:45:00,53.83,53.85,53.8,53.85,7646.0,51.2824,51.3015,51.2538,51.3015,7646.0
2019-09-20 11:50:00,53.85,53.9,53.85,53.88,2400.0,51.3015,51.3491,51.3015,51.33,2400.0
2019-09-20 11:55:00,53.94,53.97,53.94,53.96,3444.0,51.3872,51.4158,51.3872,51.4063,3444.0
2019-09-20 12:00:00,53.94,53.99,53.93,53.99,402.0,51.3872,51.4348,51.3777,51.4348,402.0
2019-09-20 12:05:00,53.95,53.97,53.94,53.95,4400.0,51.3967,51.4158,51.3872,51.3967,4400.0
2019-09-20 12:10:00,54.01,54.03,54.01,54.02,1500.0,51.4539,51.4729,51.4539,51.4634,1500.0
2019-09-20 12:15:00,54.04,54.04,53.98,53.98,1200.0,51.4825,51.4825,51.4253,51.4253,1200.0
2019-09-20 12:20:00,53.98,53.99,53.98,53.98,1740.0,51.4253,51.4348,51.4253,51.4253,1740.0
2019-09-20 12:25:00,53.98,53.99,53.98,53.99,1600.0,51.4253,51.4348,51.4253,51.4348,1600.0
2019-09-20 12:30:00,53.87,53.88,53.87,53.88,1600.0,51.3205,51.33,51.3205,51.33,1600.0
2019-09-20 12:35:00,53.85,53.85,53.81,53.82,3082.0,51.3015,51.3015,51.2634,51.2729,3082.0
2019-09-20 12:40:00,53.82,53.83,53.8,53.8,12030.0,51.2729,51.2824,51.2538,51.2538,12030.0
2019-09-20 12:45:00,53.87,53.87,53.86,53.87,2200.0,51.3205,51.3205,51.311,51.3205,2200.0
2019-09-20 12:50:00,53.88,53.89,53.88,53.88,400.0,51.33,51.3396,51.33,51.33,400.0
2019-09-20 12:55:00,53.88,53.92,53.88,53.92,1938.0,51.33,51.3681,51.33,51.3681,1938.0
2019-09-20 13:00:00,53.92,53.93,53.91,53.93,3274.0,51.3681,51.3777,51.3586,51.3777,3274.0
2019-09-20 13:05:00,53.93,53.93,53.92,53.92,400.0,51.3777,51.3777,51.3681,51.3681,400.0
2019-09-20 13:10:00,53.83,53.84,53.02,53.06,77832.0,51.2824,51.2919,50.5107,50.5488,77832.0
2019-09-20 13:15:00,53.0,53.22,52.62,53.16,52226.0,50.4917,50.7013,50.1297,50.6441,52226.0
2019-09-20 13:20:00,53.04,53.19,52.9,53.08,30860.0,50.5298,50.6727,50.3964,50.5679,30860.0
2019-09-20 13:25:00,53.11,53.19,53.05,53.14,16214.0,50.5965,50.6727,50.5393,50.6251,16214.0
2019-09-20 13:30:00,53.1,53.1,52.98,53.02,28688.0,50.587,50.587,50.4726,50.5107,28688.0
2019-09-20 13:35:00,53.04,53.1,52.97,52.97,9200.0,50.5298,50.587,50.4631,50.4631,9200.0
2019-09-20 13:40:00,52.98,53.08,52.95,53.03,49134.0,50.4726,50.5679,50.4441,50.5203,49134.0
2019-09-20 13:45:00,52.96,53.01,52.85,52.85,19800.0,50.4536,50.5012,50.3488,50.3488,19800.0
2019-09-20 13:50:00,52.89,52.9,52.77,52.82,5304.0,50.3869,50.3964,50.2726,50.3202,5304.0
2019-09-20 13:55:00,52.82,53.07,52.79,53.0,33628.0,50.3202,50.5584,50.2916,50.4917,33628.0
2019-09-20 14:00:00,53.12,53.33,53.11,53.17,41860.0,50.606,50.8061,50.5965,50.6536,41860.0
2019-09-20 14:05:00,53.16,53.18,53.01,53.02,7044.0,50.6441,50.6632,50.5012,50.5107,7044.0
2019-09-20 14:10:00,53.08,53.09,53.02,53.02,780.0,50.5679,50.5774,50.5107,50.5107,780.0
2019-09-20 14:15:00,53.05,53.17,53.05,53.07,5600.0,50.5393,50.6536,50.5393,50.5584,5600.0
2019-09-20 14:20:00,53.05,53.2,53.05,53.13,1700.0,50.5393,50.6822,50.5393,50.6155,1700.0
2019-09-20 14:25:00,53.21,53.21,53.18,53.18,3136.0,50.6917,50.6917,50.6632,50.6632,3136.0
2019-09-20 14:30:00,53.18,53.24,53.18,53.24,2080.0,50.6632,50.7203,50.6632,50.7203,2080.0
2019-09-20 14:35:00,53.3,53.34,53.3,53.32,5254.0,50.7775,50.8156,50.7775,50.7965,5254.0
2019-09-20 14:40:00,53.24,53.26,53.24,53.25,1190.0,50.7203,50.7394,50.7203,50.7299,1190.0
2019-09-20 14:45:00,53.28,53.3,53.26,53.29,1900.0,50.7584,50.7775,50.7394,50.768,1900.0
2019-09-20 14:50:00,53.21,53.24,53.21,53.24,600.0,50.6917,50.7203,50.6917,50.7203,600.0
2019-09-20 14:55:00,53.18,53.19,53.18,53.19,600.0,50.6632,50.6727,50.6632,50.6727,600.0
2019-09-20 15:00:00,53.2,53.22,53.16,53.22,2000.0,50.6822,50.7013,50.6441,50.7013,2000.0
2019-09-20 15:05:00,53.25,53.26,53.18,53.18,4400.0,50.7299,50.7394,50.6632,50.6632,4400.0
2019-09-20 15:10:00,53.15,53.21,53.09,53.21,18308.0,50.6346,50.6917,50.5774,50.6917,18308.0
2019-09-20 15:15:00,53.2,53.2,53.16,53.17,3000.0,50.6822,50.6822,50.6441,50.6536,3000.0
2019-09-20 15:20:00,53.15,53.16,53.0,53.04,15818.0,50.6346,50.6441,50.4917,50.5298,15818.0
2019-09-20 15:25:00,53.04,53.07,52.98,53.02,6966.0,50.5298,50.5584,50.4726,50.5107,6966.0
2019-09-20 15:30:00,52.99,52.99,52.93,52.94,4700.0,50.4822,50.4822,50.425,50.4345,4700.0
2019-09-20 15:35:00,52.99,53.02,52.95,52.96,9922.0,50.4822,50.5107,50.4441,50.4536,9922.0
2019-09-20 15:40:00,52.99,53.0,52.94,52.94,4832.0,50.4822,50.4917,50.4345,50.4345,4832.0
2019-09-20 15:45:00,52.94,52.94,52.79,52.83,29780.0,50.4345,50.4345,50.2916,50.3297,29780.0
2019-09-20 15:50:00,52.87,53.12,52.87,53.09,16656.0,50.3678,50.606,50.3678,50.5774,16656.0
2019-09-20 15:55:00,53.06,53.1,52.63,52.63,45274.0,50.5488,50.587,50.1392,50.1392,45274.0
2019-09-23 09:30:00,52.17,52.22,52.01,52.16,88852.0,49.701,49.7486,49.5485,49.6914,88852.0
2019-09-23 09:35:00,52.18,52.39,52.18,52.39,35618.0,49.7105,49.9106,49.7105,49.9106,35618.0
2019-09-23 09:40:00,52.34,52.45,52.3,52.41,10760.0,49.8629,49.9677,49.8248,49.9296,10760.0
2019-09-23 09:45:00,52.45,52.51,52.38,52.38,10952.0,49.9677,50.0249,49.901,49.901,10952.0
2019-09-23 09:50:00,52.58,52.6,52.5,52.56,10500.0,50.0916,50.1106,50.0154,50.0725,10500.0
2019-09-23 09:55:00,52.56,52.56,52.42,52.44,9860.0,50.0725,50.0725,49.9391,49.9582,9860.0
2019-09-23 10:00:00,52.42,52.42,52.26,52.32,12796.0,49.9391,49.9391,49.7867,49.8439,12796.0
2019-09-23 10:05:00,52.3,52.3,52.2,52.23,12220.0,49.8248,49.8248,49.7295,49.7581,12220.0
2019-09-23 10:10:00,52.19,52.22,52.13,52.17,34154.0,49.72,49.7486,49.6629,49.701,34154.0
2019-09-23 10:15:00,52.18,52.35,52.16,52.34,17200.0,49.7105,49.8725,49.6914,49.8629,17200.0
2019-09-23 10:20:00,52.33,52.45,52.33,52.45,8470.0,49.8534,49.9677,49.8534,49.9677,8470.0
2019-09-23 10:25:00,52.37,52.42,52.34,52.41,30060.0,49.8915,49.9391,49.8629,49.9296,30060.0
2019-09-23 10:30:00,52.45,52.48,52.37,52.37,24800.0,49.9677,49.9963,49.8915,49.8915,24800.0
2019-09-23 10:35:00,52.41,52.47,52.39,52.4,7600.0,49.9296,49.9868,49.9106,49.9201,7600.0
2019-09-23 10:40:00,52.4,52.4,52.35,52.37,19258.0,49.9201,49.9201,49.8725,49.8915,19258.0
2019-09-23 10:45:00,52.36,52.36,52.32,52.32,1000.0,49.882,49.882,49.8439,49.8439,1000.0
2019-09-23 10:50:00,52.36,52.52,52.3,52.3,20594.0,49.882,50.0344,49.8248,49.8248,20594.0
2019-09-23 10:55:00,52.35,52.35,52.33,52.35,1328.0,49.8725,49.8725,49.8534,49.8725,1328.0
2019-09-23 11:00:00,52.38,52.64,52.38,52.59,21480.0,49.901,50.1487,49.901,50.1011,21480.0
2019-09-23 11:05:00,52.55,52.56,52.53,52.56,3400.0,50.063,50.0725,50.0439,50.0725,3400.0
2019-09-23 11:10:00,52.54,52.54,52.53,52.53,3400.0,50.0535,50.0535,50.0439,50.0439,3400.0
2019-09-23 11:15:00,52.54,52.68,52.54,52.68,20750.0,50.0535,50.1868,50.0535,50.1868,20750.0
2019-09-23 11:20:00,52.68,52.74,52.66,52.73,17880.0,50.1868,50.244,50.1678,50.2345,17880.0
2019-09-23 11:25:00,52.74,52.75,52.69,52.72,5564.0,50.244,50.2535,50.1964,50.2249,5564.0
2019-09-23 11:30:00,52.74,52.82,52.74,52.8,33660.0,50.244,50.3202,50.244,50.3012,33660.0
2019-09-23 11:35:00,52.79,52.8,52.75,52.77,2600.0,50.2916,50.3012,50.2535,50.2726,2600.0
2019-09-23 11:40:00,52.77,52.87,52.77,52.82,5852.0,50.2726,50.3678,50.2726,50.3202,5852.0
2019-09-23 11:45:00,52.83,52.83,52.79,52.79,5952.0,50.3297,50.3297,50.2916,50.2916,5952.0
2019-09-23 11:50:00,52.75,52.77,52.74,52.74,5452.0,50.2535,50.2726,50.244,50.244,5452.0
2019-09-23 11:55:00,52.76,52.79,52.76,52.79,5350.0,50.263,50.2916,50.263,50.2916,5350.0
2019-09-23 12:00:00,52.8,52.8,52.74,52.77,2400.0,50.3012,50.3012,50.244,50.2726,2400.0
2019-09-23 12:05:00,52.83,52.85,52.81,52.82,1800.0,50.3297,50.3488,50.3107,50.3202,1800.0
2019-09-23 12:10:00,52.81,52.81,52.79,52.79,1490.0,50.3107,50.3107,50.2916,50.2916,1490.0
2019-09-23 12:15:00,52.83,52.83,52.81,52.82,2700.0,50.3297,50.3297,50.3107,50.3202,2700.0
2019-09-23 12:20:00,52.81,52.82,52.77,52.81,2520.0,50.3107,50.3202,50.2726,50.3107,2520.0
2019-09-23 12:25:00,52.83,52.88,52.83,52.88,8410.0,50.3297,50.3774,50.3297,50.3774,8410.0
2019-09-23 12:30:00,52.83,52.83,52.82,52.82,894.0,50.3297,50.3297,50.3202,50.3202,894.0
2019-09-23 12:35:00,52.84,52.84,52.84,52.84,200.0,50.3393,50.3393,50.3393,50.3393,200.0
2019-09-23 12:40:00,52.85,52.88,52.85,52.85,666.0,50.3488,50.3774,50.3488,50.3488,666.0
2019-09-23 12:45:00,52.85,52.85,52.83,52.83,800.0,50.3488,50.3488,50.3297,50.3297,800.0
2019-09-23 12:50:00,52.81,52.81,52.81,52.81,400.0,50.3107,50.3107,50.3107,50.3107,400.0
2019-09-23 12:55:00,52.78,52.79,52.68,52.7,12500.0,50.2821,50.2916,50.1868,50.2059,12500.0
2019-09-23 13:00:00,52.8,52.81,52.8,52.81,4280.0,50.3012,50.3107,50.3012,50.3107,4280.0
2019-09-23 13:05:00,52.81,52.81,52.81,52.81,0.0,50.3107,50.3107,50.3107,50.3107,0.0
2019-09-23 13:10:00,52.83,52.83,52.81,52.81,4468.0,50.3297,50.3297,50.3107,50.3107,4468.0
2019-09-23 13:15:00,52.85,52.85,52.85,52.85,2198.0,50.3488,50.3488,50.3488,50.3488,2198.0
2019-09-23 13:20:00,52.83,52.84,52.83,52.83,200.0,50.3297,50.3393,50.3297,50.3297,200.0
2019-09-23 13:25:00,52.83,52.83,52.83,52.83,0.0,50.3297,50.3297,50.3297,50.3297,0.0
2019-09-23 13:30:00,52.89,52.94,52.89,52.91,4890.0,50.3869,50.4345,50.3869,50.4059,4890.0
2019-09-23 13:35:00,52.91,52.91,52.87,52.87,10000.0,50.4059,50.4059,50.3678,50.3678,10000.0
2019-09-23 13:40:00,52.91,52.91,52.91,52.91,700.0,50.4059,50.4059,50.4059,50.4059,700.0
2019-09-23 13:45:00,52.93,52.96,52.93,52.96,3280.0,50.425,50.4536,50.425,50.4536,3280.0
2019-09-23 13:50:00,52.93,52.98,52.93,52.95,5750.0,50.425,50.4726,50.425,50.4441,5750.0
2019-09-23 13:55:00,52.95,52.96,52.95,52.95,2800.0,50.4441,50.4536,50.4441,50.4441,2800.0
2019-09-23 14:00:00,52.95,52.95,52.95,52.95,0.0,50.4441,50.4441,50.4441,50.4441,0.0
2019-09-23 14:05:00,52.95,52.95,52.95,52.95,200.0,50.4441,50.4441,50.4441,50.4441,200.0
2019-09-23 14:10:00,52.93,52.96,52.93,52.96,1400.0,50.425,50.4536,50.425,50.4536,1400.0
2019-09-23 14:15:00,52.93,52.94,52.93,52.94,400.0,50.425,50.4345,50.425,50.4345,400.0
2019-09-23 14:20:00,52.91,52.95,52.91,52.93,5528.0,50.4059,50.4441,50.4059,50.425,5528.0
2019-09-23 14:25:00,52.92,52.92,52.92,52.92,600.0,50.4155,50.4155,50.4155,50.4155,600.0
2019-09-23 14:30:00,52.92,52.92,52.91,52.91,3738.0,50.4155,50.4155,50.4059,50.4059,3738.0
2019-09-23 14:35:00,52.91,52.91,52.91,52.91,380.0,50.4059,50.4059,50.4059,50.4059,380.0
2019-09-23 14:40:00,52.87,52.97,52.87,52.97,5480.0,50.3678,50.4631,50.3678,50.4631,5480.0
2019-09-23 14:45:00,52.97,52.97,52.93,52.93,1200.0,50.4631,50.4631,50.425,50.425,1200.0
2019-09-23 14:50:00,52.94,52.94,52.92,52.92,800.0,50.4345,50.4345,50.4155,50.4155,800.0
2019-09-23 14:55:00,52.93,52.93,52.92,52.92,600.0,50.425,50.425,50.4155,50.4155,600.0
2019-09-23 15:00:00,52.95,52.97,52.95,52.97,2600.0,50.4441,50.4631,50.4441,50.4631,2600.0
2019-09-23 15:05:00,53.0,53.1,53.0,53.1,6338.0,50.4917,50.587,50.4917,50.587,6338.0
2019-09-23 15:10:00,53.07,53.09,53.06,53.09,2600.0,50.5584,50.5774,50.5488,50.5774,2600.0
2019-09-23 15:15:00,53.08,53.1,53.08,53.09,4000.0,50.5679,50.587,50.5679,50.5774,4000.0
2019-09-23 15:20:00,53.08,53.08,53.05,53.07,8000.0,50.5679,50.5679,50.5393,50.5584,8000.0
2019-09-23 15:25:00,53.06,53.06,53.04,53.04,2800.0,50.5488,50.5488,50.5298,50.5298,2800.0
2019-09-23 15:30:00,53.06,53.06,52.95,52.95,14500.0,50.5488,50.5488,50.4441,50.4441,14500.0
2019-09-23 15:35:00,52.94,52.96,52.9,52.96,7074.0,50.4345,50.4536,50.3964,50.4536,7074.0
2019-09-23 15:40:00,52.94,52.94,52.91,52.92,3900.0,50.4345,50.4345,50.4059,50.4155,3900.0
2019-09-23 15:45:00,52.94,52.96,52.88,52.92,5000.0,50.4345,50.4536,50.3774,50.4155,5000.0
2019-09-23 15:50:00,52.97,52.99,52.82,52.82,9414.0,50.4631,50.4822,50.3202,50.3202,9414.0
2019-09-23 15:55:00,52.8,52.84,52.75,52.79,17930.0,50.3012,50.3393,50.2535,50.2916,17930.0
2019-09-24 09:30:00,53.43,53.43,53.17,53.18,37090.0,50.9013,50.9013,50.6536,50.6632,37090.0
2019-09-24 09:35:00,53.26,53.38,53.24,53.38,25924.0,50.7394,50.8537,50.7203,50.8537,25924.0
2019-09-24 09:40:00,53.43,53.48,53.35,53.36,17760.0,50.9013,50.949,50.8251,50.8347,17760.0
2019-09-24 09:45:00,53.38,53.45,53.38,53.42,7572.0,50.8537,50.9204,50.8537,50.8918,7572.0
2019-09-24 09:50:00,53.41,53.43,53.36,53.43,12376.0,50.8823,50.9013,50.8347,50.9013,12376.0
2019-09-24 09:55:00,53.44,53.49,53.4,53.4,2224.0,50.9109,50.9585,50.8728,50.8728,2224.0
2019-09-24 10:00:00,53.29,53.32,53.19,53.24,15490.0,50.768,50.7965,50.6727,50.7203,15490.0
2019-09-24 10:05:00,53.22,53.24,53.02,53.09,36014.0,50.7013,50.7203,50.5107,50.5774,36014.0
2019-09-24 10:10:00,53.1,53.16,53.05,53.14,9000.0,50.587,50.6441,50.5393,50.6251,9000.0
2019-09-24 10:15:00,53.15,53.19,52.97,53.19,41720.0,50.6346,50.6727,50.4631,50.6727,41720.0
2019-09-24 10:20:00,53.19,53.26,52.9,52.96,39124.0,50.6727,50.7394,50.3964,50.4536,39124.0
2019-09-24 10:25:00,52.99,53.03,52.92,53.03,11400.0,50.4822,50.5203,50.4155,50.5203,11400.0
2019-09-24 10:30:00,53.01,53.14,53.01,53.1,12892.0,50.5012,50.6251,50.5012,50.587,12892.0
2019-09-24 10:35:00,53.09,53.24,53.08,53.12,9300.0,50.5774,50.7203,50.5679,50.606,9300.0
2019-09-24 10:40:00,53.1,53.16,53.08,53.16,1822.0,50.587,50.6441,50.5679,50.6441,1822.0
2019-09-24 10:45:00,53.19,53.19,53.04,53.04,2510.0,50.6727,50.6727,50.5298,50.5298,2510.0
2019-09-24 10:50:00,53.13,53.13,53.05,53.05,1800.0,50.6155,50.6155,50.5393,50.5393,1800.0
2019-09-24 10:55:00,53.1,53.11,53.1,53.1,242.0,50.587,50.5965,50.587,50.587,242.0
2019-09-24 11:00:00,53.05,53.05,52.88,52.88,14564.0,50.5393,50.5393,50.3774,50.3774,14564.0
2019-09-24 11:05:00,52.91,52.94,52.88,52.93,5000.0,50.4059,50.4345,50.3774,50.425,5000.0
2019-09-24 11:10:00,52.95,52.98,52.94,52.98,4750.0,50.4441,50.4726,50.4345,50.4726,4750.0
2019-09-24 11:15:00,52.98,52.98,52.85,52.87,16360.0,50.4726,50.4726,50.3488,50.3678,16360.0
2019-09-24 11:20:00,52.93,52.96,52.87,52.87,4700.0,50.425,50.4536,50.3678,50.3678,4700.0
2019-09-24 11:25:00,52.84,52.92,52.82,52.88,22406.0,50.3393,50.4155,50.3202,50.3774,22406.0
2019-09-24 11:30:00,52.85,52.85,52.8,52.85,1258.0,50.3488,50.3488,50.3012,50.3488,1258.0
2019-09-24 11:35:00,52.76,52.76,52.54,52.54,14460.0,50.263,50.263,50.0535,50.0535,14460.0
2019-09-24 11:40:00,52.62,52.63,52.42,52.46,21200.0,50.1297,50.1392,49.9391,49.9772,21200.0
2019-09-24 11:45:00,52.52,52.68,52.51,52.63,21522.0,50.0344,50.1868,50.0249,50.1392,21522.0
2019-09-24 11:50:00,52.61,52.61,52.51,52.52,6368.0,50.1201,50.1201,50.0249,50.0344,6368.0
2019-09-24 11:55:00,52.49,52.62,52.49,52.56,4416.0,50.0058,50.1297,50.0058,50.0725,4416.0
2019-09-24 12:00:00,52.54,52.67,52.52,52.65,23370.0,50.0535,50.1773,50.0344,50.1583,23370.0
2019-09-24 12:05:00,52.66,52.76,52.66,52.75,2370.0,50.1678,50.263,50.1678,50.2535,2370.0
2019-09-24 12:10:00,52.78,52.78,52.65,52.65,4756.0,50.2821,50.2821,50.1583,50.1583,4756.0
2019-09-24 12:15:00,52.63,52.7,52.48,52.49,25254.0,50.1392,50.2059,49.9963,50.0058,25254.0
2019-09-24 12:20:00,52.5,52.54,51.98,52.14,40716.0,50.0154,50.0535,49.52,49.6724,40716.0
2019-09-24 12:25:00,52.16,52.24,51.95,52.06,29728.0,49.6914,49.7677,49.4914,49.5962,29728.0
2019-09-24 12:30:00,52.02,52.12,52.02,52.12,11478.0,49.5581,49.6533,49.5581,49.6533,11478.0
2019-09-24 12:35:00,52.09,52.09,51.77,51.83,42002.0,49.6248,49.6248,49.3199,49.3771,42002.0
2019-09-24 12:40:00,51.88,51.88,51.69,51.74,10490.0,49.4247,49.4247,49.2437,49.2913,10490.0
2019-09-24 12:45:00,51.74,51.82,51.69,51.8,19660.0,49.2913,49.3675,49.2437,49.3485,19660.0
2019-09-24 12:50:00,51.79,51.79,51.5,51.51,26448.0,49.339,49.339,49.0627,49.0722,26448.0
2019-09-24 12:55:00,51.52,51.63,51.52,51.6,29660.0,49.0817,49.1865,49.0817,49.1579,29660.0
2019-09-24 13:00:00,51.57,51.75,51.57,51.7,25906.0,49.1294,49.3008,49.1294,49.2532,25906.0
2019-09-24 13:05:00,51.68,51.79,51.68,51.76,41506.0,49.2342,49.339,49.2342,49.3104,41506.0
2019-09-24 13:10:00,51.71,51.74,51.5,51.63,14900.0,49.2627,49.2913,49.0627,49.1865,14900.0
2019-09-24 13:15:00,51.6,51.63,51.56,51.63,5880.0,49.1579,49.1865,49.1198,49.1865,5880.0
2019-09-24 13:20:00,51.56,51.56,51.4,51.44,14130.0,49.1198,49.1198,48.9674,49.0055,14130.0
2019-09-24 13:25:00,51.51,51.6,51.49,51.56,21196.0,49.0722,49.1579,49.0532,49.1198,21196.0
2019-09-24 13:30:00,51.63,51.67,51.55,51.64,8200.0,49.1865,49.2246,49.1103,49.1961,8200.0
2019-09-24 13:35:00,51.65,51.72,51.63,51.63,14926.0,49.2056,49.2723,49.1865,49.1865,14926.0
2019-09-24 13:40:00,51.65,51.68,51.6,51.63,5600.0,49.2056,49.2342,49.1579,49.1865,5600.0
2019-09-24 13:45:00,51.65,51.7,51.63,51.69,3796.0,49.2056,49.2532,49.1865,49.2437,3796.0
2019-09-24 13:50:00,51.67,51.77,51.6,51.6,12600.0,49.2246,49.3199,49.1579,49.1579,12600.0
2019-09-24 13:55:00,51.6,51.62,51.56,51.62,2000.0,49.1579,49.177,49.1198,49.177,2000.0
2019-09-24 14:00:00,51.59,51.59,51.49,51.5,10180.0,49.1484,49.1484,49.0532,49.0627,10180.0
2019-09-24 14:05:00,51.49,51.49,51.36,51.37,16300.0,49.0532,49.0532,48.9293,48.9388,16300.0
2019-09-24 14:10:00,51.34,52.4,51.33,52.17,89656.0,48.9103,49.9201,48.9007,49.701,89656.0
2019-09-24 14:15:00,52.19,52.33,52.04,52.26,68800.0,49.72,49.8534,49.5771,49.7867,68800.0
2019-09-24 14:20:00,52.26,52.27,52.09,52.12,36814.0,49.7867,49.7962,49.6248,49.6533,36814.0
2019-09-24 14:25:00,52.16,52.23,52.16,52.18,22780.0,49.6914,49.7581,49.6914,49.7105,22780.0
2019-09-24 14:30:00,52.21,52.23,52.12,52.15,20750.0,49.7391,49.7581,49.6533,49.6819,20750.0
2019-09-24 14:35:00,52.16,52.31,51.78,51.94,94116.0,49.6914,49.8343,49.3294,49.4819,94116.0
2019-09-24 14:40:00,51.95,51.95,51.81,51.81,7422.0,49.4914,49.4914,49.358,49.358,7422.0
2019-09-24 14:45:00,51.81,51.93,51.71,51.93,9134.0,49.358,49.4723,49.2627,49.4723,9134.0
2019-09-24 14:50:00,51.89,51.99,51.82,51.95,43468.0,49.4342,49.5295,49.3675,49.4914,43468.0
2019-09-24 14:55:00,51.92,51.92,51.82,51.83,11902.0,49.4628,49.4628,49.3675,49.3771,11902.0
2019-09-24 15:00:00,51.84,51.85,51.74,51.85,26012.0,49.3866,49.3961,49.2913,49.3961,26012.0
2019-09-24 15:05:00,51.86,51.89,51.81,51.81,22468.0,49.4056,49.4342,49.358,49.358,22468.0
2019-09-24 15:10:00,51.8,52.03,51.8,52.03,4400.0,49.3485,49.5676,49.3485,49.5676,4400.0
2019-09-24 15:15:00,51.98,51.99,51.9,51.93,11946.0,49.52,49.5295,49.4437,49.4723,11946.0
2019-09-24 15:20:00,51.89,51.89,51.59,51.62,9910.0,49.4342,49.4342,49.1484,49.177,9910.0
2019-09-24 15:25:00,51.62,51.74,51.6,51.72,24806.0,49.177,49.2913,49.1579,49.2723,24806.0
2019-09-24 15:30:00,51.68,51.68,51.52,51.56,13300.0,49.2342,49.2342,49.0817,49.1198,13300.0
2019-09-24 15:35:00,51.59,51.71,51.52,51.65,31622.0,49.1484,49.2627,49.0817,49.2056,31622.0
2019-09-24 15:40:00,51.62,51.74,51.62,51.69,45596.0,49.177,49.2913,49.177,49.2437,45596.0
2019-09-24 15:45:00,51.67,51.99,51.65,51.96,20822.0,49.2246,49.5295,49.2056,49.5009,20822.0
2019-09-24 15:50:00,51.92,51.99,51.79,51.95,41494.0,49.4628,49.5295,49.339,49.4914,41494.0
2019-09-24 15:55:00,51.99,52.02,51.83,51.98,38868.0,49.5295,49.5581,49.3771,49.52,38868.0
2019-09-25 09:30:00,52.23,52.5,52.2,52.5,37280.0,49.7581,50.0154,49.7295,50.0154,37280.0
2019-09-25 09:35:00,52.49,52.5,52.34,52.35,23510.0,50.0058,50.0154,49.8629,49.8725,23510.0
2019-09-25 09:40:00,52.37,52.41,52.25,52.26,21422.0,49.8915,49.9296,49.7772,49.7867,21422.0
2019-09-25 09:45:00,52.25,52.27,52.08,52.19,14920.0,49.7772,49.7962,49.6152,49.72,14920.0
2019-09-25 09:50:00,52.16,52.16,52.04,52.12,23254.0,49.6914,49.6914,49.5771,49.6533,23254.0
2019-09-25 09:55:00,52.1,52.13,51.96,52.01,28946.0,49.6343,49.6629,49.5009,49.5485,28946.0
2019-09-25 10:00:00,52.01,52.08,51.63,52.07,86306.0,49.5485,49.6152,49.1865,49.6057,86306.0
2019-09-25 10:05:00,51.99,52.31,51.94,52.1,65846.0,49.5295,49.8343,49.4819,49.6343,65846.0
2019-09-25 10:10:00,52.24,52.27,52.01,52.08,17048.0,49.7677,49.7962,49.5485,49.6152,17048.0
2019-09-25 10:15:00,52.02,52.17,52.02,52.07,26410.0,49.5581,49.701,49.5581,49.6057,26410.0
2019-09-25 10:20:00,52.11,52.25,52.07,52.14,13078.0,49.6438,49.7772,49.6057,49.6724,13078.0
2019-09-25 10:25:00,52.11,52.24,52.1,52.24,11520.0,49.6438,49.7677,49.6343,49.7677,11520.0
2019-09-25 10:30:00,52.3,52.45,52.3,52.39,16068.0,49.8248,49.9677,49.8248,49.9106,16068.0
2019-09-25 10:35:00,52.37,52.5,52.31,52.49,19146.0,49.8915,50.0154,49.8343,50.0058,19146.0
2019-09-25 10:40:00,52.5,52.5,52.35,52.45,5000.0,50.0154,50.0154,49.8725,49.9677,5000.0
2019-09-25 10:45:00,52.45,52.47,52.41,52.46,10058.0,49.9677,49.9868,49.9296,49.9772,10058.0
2019-09-25 10:50:00,52.46,52.95,52.38,52.88,40368.0,49.9772,50.4441,49.901,50.3774,40368.0
2019-09-25 10:55:00,52.77,52.84,52.73,52.73,9394.0,50.2726,50.3393,50.2345,50.2345,9394.0
2019-09-25 11:00:00,52.74,52.84,52.74,52.84,8664.0,50.244,50.3393,50.244,50.3393,8664.0
2019-09-25 11:05:00,52.82,52.82,52.72,52.76,26394.0,50.3202,50.3202,50.2249,50.263,26394.0
2019-09-25 11:10:00,52.7,52.73,52.65,52.69,8084.0,50.2059,50.2345,50.1583,50.1964,8084.0
2019-09-25 11:15:00,52.76,52.77,52.67,52.67,1600.0,50.263,50.2726,50.1773,50.1773,1600.0
2019-09-25 11:20:00,52.67,52.83,52.67,52.76,11004.0,50.1773,50.3297,50.1773,50.263,11004.0
2019-09-25 11:25:00,52.79,52.79,52.71,52.72,13600.0,50.2916,50.2916,50.2154,50.2249,13600.0
2019-09-25 11:30:00,52.7,52.72,52.68,52.72,8200.0,50.2059,50.2249,50.1868,50.2249,8200.0
2019-09-25 11:35:00,52.73,52.73,52.61,52.65,2858.0,50.2345,50.2345,50.1201,50.1583,2858.0
2019-09-25 11:40:00,52.79,52.86,52.73,52.73,4100.0,50.2916,50.3583,50.2345,50.2345,4100.0
2019-09-25 11:45:00,52.75,52.75,52.7,52.7,800.0,50.2535,50.2535,50.2059,50.2059,800.0
2019-09-25 11:50:00,52.67,52.69,52.64,52.68,6448.0,50.1773,50.1964,50.1487,50.1868,6448.0
2019-09-25 11:55:00,52.74,52.75,52.74,52.74,468.0,50.244,50.2535,50.244,50.244,468.0
2019-09-25 12:00:00,52.8,52.84,52.76,52.83,6496.0,50.3012,50.3393,50.263,50.3297,6496.0
2019-09-25 12:05:00,52.87,52.99,52.86,52.94,25468.0,50.3678,50.4822,50.3583,50.4345,25468.0
2019-09-25 12:10:00,52.89,52.89,52.84,52.87,4600.0,50.3869,50.3869,50.3393,50.3678,4600.0
2019-09-25 12:15:00,52.88,52.89,52.77,52.83,7600.0,50.3774,50.3869,50.2726,50.3297,7600.0
2019-09-25 12:20:00,52.83,52.85,52.83,52.85,800.0,50.3297,50.3488,50.3297,50.3488,800.0
2019-09-25 12:25:00,52.84,52.85,52.84,52.84,756.0,50.3393,50.3488,50.3393,50.3393,756.0
2019-09-25 12:30:00,52.86,52.87,52.86,52.86,200.0,50.3583,50.3678,50.3583,50.3583,200.0
2019-09-25 12:35:00,52.86,52.86,52.85,52.85,3800.0,50.3583,50.3583,50.3488,50.3488,3800.0
2019-09-25 12:40:00,52.83,52.83,52.76,52.8,4400.0,50.3297,50.3297,50.263,50.3012,4400.0
2019-09-25 12:45:00,52.76,52.76,52.76,52.76,200.0,50.263,50.263,50.263,50.263,200.0
2019-09-25 12:50:00,52.72,52.74,52.7,52.74,10538.0,50.2249,50.244,50.2059,50.244,10538.0
2019-09-25 12:55:00,52.74,52.88,52.63,52.7,25266.0,50.244,50.3774,50.1392,50.2059,25266.0
2019-09-25 13:00:00,52.73,52.73,52.67,52.69,7350.0,50.2345,50.2345,50.1773,50.1964,7350.0
2019-09-25 13:05:00,52.77,52.77,52.77,52.77,400.0,50.2726,50.2726,50.2726,50.2726,400.0
2019-09-25 13:10:00,52.78,52.78,52.77,52.78,200.0,50.2821,50.2821,50.2726,50.2821,200.0
2019-09-25 13:15:00,52.79,52.8,52.68,52.68,7060.0,50.2916,50.3012,50.1868,50.1868,7060.0
2019-09-25 13:20:00,52.75,52.75,52.75,52.75,2000.0,50.2535,50.2535,50.2535,50.2535,2000.0
2019-09-25 13:25:00,52.73,52.73,52.73,52.73,800.0,50.2345,50.2345,50.2345,50.2345,800.0
2019-09-25 13:30:00,52.72,52.73,52.7,52.7,4000.0,50.2249,50.2345,50.2059,50.2059,4000.0
2019-09-25 13:35:00,52.74,52.74,52.74,52.74,200.0,50.244,50.244,50.244,50.244,200.0
2019-09-25 13:40:00,52.74,52.74,52.74,52.74,400.0,50.244,50.244,50.244,50.244,400.0
2019-09-25 13:45:00,52.77,52.77,52.77,52.77,200.0,50.2726,50.2726,50.2726,50.2726,200.0
2019-09-25 13:50:00,52.84,52.86,52.84,52.85,2584.0,50.3393,50.3583,50.3393,50.3488,2584.0
2019-09-25 13:55:00,52.87,52.87,52.82,52.83,1000.0,50.3678,50.3678,50.3202,50.3297,1000.0
2019-09-25 14:00:00,52.84,52.99,52.83,52.88,19256.0,50.3393,50.4822,50.3297,50.3774,19256.0
2019-09-25 14:05:00,52.88,52.97,52.88,52.95,4252.0,50.3774,50.4631,50.3774,50.4441,4252.0
2019-09-25 14:10:00,52.95,52.96,52.95,52.96,1000.0,50.4441,50.4536,50.4441,50.4536,1000.0
2019-09-25 14:15:00,52.91,52.96,52.9,52.96,800.0,50.4059,50.4536,50.3964,50.4536,800.0
2019-09-25 14:20:00,52.95,52.95,52.9,52.9,4550.0,50.4441,50.4441,50.3964,50.3964,4550.0
2019-09-25 14:25:00,52.91,52.91,52.88,52.88,600.0,50.4059,50.4059,50.3774,50.3774,600.0
2019-09-25 14:30:00,52.88,52.88,52.85,52.85,400.0,50.3774,50.3774,50.3488,50.3488,400.0
2019-09-25 14:35:00,52.84,52.85,52.84,52.84,774.0,50.3393,50.3488,50.3393,50.3393,774.0
2019-09-25 14:40:00,52.84,52.84,52.84,52.84,0.0,50.3393,50.3393,50.3393,50.3393,0.0
2019-09-25 14:45:00,52.94,52.95,52.93,52.94,3272.0,50.4345,50.4441,50.425,50.4345,3272.0
2019-09-25 14:50:00,52.89,52.92,52.89,52.92,1300.0,50.3869,50.4155,50.3869,50.4155,1300.0
2019-09-25 14:55:00,52.95,52.95,52.89,52.9,700.0,50.4441,50.4441,50.3869,50.3964,700.0
2019-09-25 15:00:00,52.88,52.91,52.88,52.88,3442.0,50.3774,50.4059,50.3774,50.3774,3442.0
2019-09-25 15:05:00,52.97,52.97,52.93,52.93,800.0,50.4631,50.4631,50.425,50.425,800.0
2019-09-25 15:10:00,52.93,52.93,52.93,52.93,534.0,50.425,50.425,50.425,50.425,534.0
2019-09-25 15:15:00,52.95,52.95,52.95,52.95,400.0,50.4441,50.4441,50.4441,50.4441,400.0
2019-09-25 15:20:00,52.94,52.97,52.93,52.95,3102.0,50.4345,50.4631,50.425,50.4441,3102.0
2019-09-25 15:25:00,52.96,52.96,52.92,52.92,4400.0,50.4536,50.4536,50.4155,50.4155,4400.0
2019-09-25 15:30:00,52.86,52.88,52.85,52.88,1744.0,50.3583,50.3774,50.3488,50.3774,1744.0
2019-09-25 15:35:00,52.89,52.92,52.89,52.91,800.0,50.3869,50.4155,50.3869,50.4059,800.0
2019-09-25 15:40:00,52.94,52.98,52.94,52.96,14258.0,50.4345,50.4726,50.4345,50.4536,14258.0
2019-09-25 15:45:00,52.96,53.02,52.93,52.99,18884.0,50.4536,50.5107,50.425,50.4822,18884.0
2019-09-25 15:50:00,53.02,53.2,52.98,52.99,60356.0,50.5107,50.6822,50.4726,50.4822,60356.0
2019-09-25 15:55:00,52.98,52.98,52.87,52.89,47668.0,50.4726,50.4726,50.3678,50.3869,47668.0
2019-09-26 09:30:00,53.1,53.15,52.89,52.89,47640.0,50.587,50.6346,50.3869,50.3869,47640.0
2019-09-26 09:35:00,52.79,52.88,52.74,52.81,17930.0,50.2916,50.3774,50.244,50.3107,17930.0
2019-09-26 09:40:00,52.71,52.71,52.63,52.7,7274.0,50.2154,50.2154,50.1392,50.2059,7274.0
2019-09-26 09:45:00,52.77,52.8,52.73,52.77,8160.0,50.2726,50.3012,50.2345,50.2726,8160.0
2019-09-26 09:50:00,52.74,52.81,52.68,52.74,8544.0,50.244,50.3107,50.1868,50.244,8544.0
2019-09-26 09:55:00,52.64,52.67,52.58,52.66,11000.0,50.1487,50.1773,50.0916,50.1678,11000.0
2019-09-26 10:00:00,52.68,52.83,52.63,52.79,8288.0,50.1868,50.3297,50.1392,50.2916,8288.0
2019-09-26 10:05:00,52.81,52.81,52.63,52.65,3500.0,50.3107,50.3107,50.1392,50.1583,3500.0
2019-09-26 10:10:00,52.6,52.62,52.52,52.59,8000.0,50.1106,50.1297,50.0344,50.1011,8000.0
2019-09-26 10:15:00,52.58,52.58,52.42,52.44,30528.0,50.0916,50.0916,49.9391,49.9582,30528.0
2019-09-26 10:20:00,52.44,52.52,52.39,52.52,6844.0,49.9582,50.0344,49.9106,50.0344,6844.0
2019-09-26 10:25:00,52.52,52.6,52.52,52.6,15446.0,50.0344,50.1106,50.0344,50.1106,15446.0
2019-09-26 10:30:00,52.63,52.63,52.47,52.47,6200.0,50.1392,50.1392,49.9868,49.9868,6200.0
2019-09-26 10:35:00,52.46,52.47,52.46,52.47,402.0,49.9772,49.9868,49.9772,49.9868,402.0
2019-09-26 10:40:00,52.6,52.62,52.49,52.58,3250.0,50.1106,50.1297,50.0058,50.0916,3250.0
2019-09-26 10:45:00,52.54,52.7,52.49,52.7,3600.0,50.0535,50.2059,50.0058,50.2059,3600.0
2019-09-26 10:50:00,52.63,52.66,52.59,52.59,3400.0,50.1392,50.1678,50.1011,50.1011,3400.0
2019-09-26 10:55:00,52.6,52.63,52.3,52.43,24998.0,50.1106,50.1392,49.8248,49.9487,24998.0
2019-09-26 11:00:00,52.37,52.37,52.16,52.23,15006.0,49.8915,49.8915,49.6914,49.7581,15006.0
2019-09-26 11:05:00,52.27,52.36,52.24,52.24,11228.0,49.7962,49.882,49.7677,49.7677,11228.0
2019-09-26 11:10:00,52.33,52.33,52.3,52.31,6800.0,49.8534,49.8534,49.8248,49.8343,6800.0
2019-09-26 11:15:00,52.29,52.29,52.01,52.08,15044.0,49.8153,49.8153,49.5485,49.6152,15044.0
2019-09-26 11:20:00,52.1,52.1,51.93,51.93,25190.0,49.6343,49.6343,49.4723,49.4723,25190.0
2019-09-26 11:25:00,51.93,52.07,51.86,52.07,30800.0,49.4723,49.6057,49.4056,49.6057,30800.0
2019-09-26 11:30:00,52.08,52.08,51.99,52.06,7260.0,49.6152,49.6152,49.5295,49.5962,7260.0
2019-09-26 11:35:00,52.18,52.23,52.13,52.22,8846.0,49.7105,49.7581,49.6629,49.7486,8846.0
2019-09-26 11:40:00,52.19,52.19,52.06,52.08,3000.0,49.72,49.72,49.5962,49.6152,3000.0
2019-09-26 11:45:00,52.08,52.1,52.07,52.07,3606.0,49.6152,49.6343,49.6057,49.6057,3606.0
2019-09-26 11:50:00,52.08,52.08,51.99,52.0,2532.0,49.6152,49.6152,49.5295,49.539,2532.0
2019-09-26 11:55:00,52.01,52.08,52.01,52.07,5010.0,49.5485,49.6152,49.5485,49.6057,5010.0
2019-09-26 12:00:00,52.01,52.21,52.01,52.21,10934.0,49.5485,49.7391,49.5485,49.7391,10934.0
2019-09-26 12:05:00,52.18,52.31,52.18,52.31,8144.0,49.7105,49.8343,49.7105,49.8343,8144.0
2019-09-26 12:10:00,52.22,52.23,52.22,52.22,1400.0,49.7486,49.7581,49.7486,49.7486,1400.0
2019-09-26 12:15:00,52.32,52.35,52.28,52.35,3200.0,49.8439,49.8725,49.8058,49.8725,3200.0
2019-09-26 12:20:00,52.35,52.41,52.3,52.3,10842.0,49.8725,49.9296,49.8248,49.8248,10842.0
2019-09-26 12:25:00,52.32,52.46,52.3,52.46,27140.0,49.8439,49.9772,49.8248,49.9772,27140.0
2019-09-26 12:30:00,52.45,52.45,52.39,52.41,3310.0,49.9677,49.9677,49.9106,49.9296,3310.0
2019-09-26 12:35:00,52.41,52.56,52.4,52.56,4100.0,49.9296,50.0725,49.9201,50.0725,4100.0
2019-09-26 12:40:00,52.54,52.54,52.49,52.49,5230.0,50.0535,50.0535,50.0058,50.0058,5230.0
2019-09-26 12:45:00,52.46,52.51,52.45,52.51,2954.0,49.9772,50.0249,49.9677,50.0249,2954.0
2019-09-26 12:50:00,52.41,52.44,52.33,52.34,3586.0,49.9296,49.9582,49.8534,49.8629,3586.0
2019-09-26 12:55:00,52.34,52.34,52.34,52.34,0.0,49.8629,49.8629,49.8629,49.8629,0.0
2019-09-26 13:00:00,52.48,52.48,52.48,52.48,1820.0,49.9963,49.9963,49.9963,49.9963,1820.0
2019-09-26 13:05:00,52.47,52.48,52.46,52.47,3400.0,49.9868,49.9963,49.9772,49.9868,3400.0
2019-09-26 13:10:00,52.38,52.38,52.38,52.38,210.0,49.901,49.901,49.901,49.901,210.0
2019-09-26 13:15:00,52.32,52.34,52.29,52.29,10148.0,49.8439,49.8629,49.8153,49.8153,10148.0
2019-09-26 13:20:00,52.26,52.26,52.22,52.22,10800.0,49.7867,49.7867,49.7486,49.7486,10800.0
2019-09-26 13:25:00,52.19,52.23,52.18,52.23,4946.0,49.72,49.7581,49.7105,49.7581,4946.0
2019-09-26 13:30:00,52.27,52.33,52.26,52.31,5582.0,49.7962,49.8534,49.7867,49.8343,5582.0
2019-09-26 13:35:00,52.27,52.39,52.24,52.39,12974.0,49.7962,49.9106,49.7677,49.9106,12974.0
2019-09-26 13:40:00,52.38,52.38,52.32,52.37,8296.0,49.901,49.901,49.8439,49.8915,8296.0
2019-09-26 13:45:00,52.41,52.41,52.38,52.41,600.0,49.9296,49.9296,49.901,49.9296,600.0
2019-09-26 13:50:00,52.38,52.45,52.38,52.45,3400.0,49.901,49.9677,49.901,49.9677,3400.0
2019-09-26 13:55:00,52.45,52.48,52.45,52.48,400.0,49.9677,49.9963,49.9677,49.9963,400.0
2019-09-26 14:00:00,52.55,52.68,52.55,52.59,10458.0,50.063,50.1868,50.063,50.1011,10458.0
2019-09-26 14:05:00,52.61,52.75,52.6,52.75,5696.0,50.1201,50.2535,50.1106,50.2535,5696.0
2019-09-26 14:10:00,52.79,52.79,52.69,52.72,5100.0,50.2916,50.2916,50.1964,50.2249,5100.0
2019-09-26 14:15:00,52.71,52.8,52.71,52.76,7694.0,50.2154,50.3012,50.2154,50.263,7694.0
2019-09-26 14:20:00,52.8,52.82,52.78,52.82,13150.0,50.3012,50.3202,50.2821,50.3202,13150.0
2019-09-26 14:25:00,52.77,52.77,52.71,52.73,2000.0,50.2726,50.2726,50.2154,50.2345,2000.0
2019-09-26 14:30:00,52.74,52.8,52.71,52.71,4400.0,50.244,50.3012,50.2154,50.2154,4400.0
2019-09-26 14:35:00,52.7,52.7,52.67,52.67,2660.0,50.2059,50.2059,50.1773,50.1773,2660.0
2019-09-26 14:40:00,52.7,52.7,52.7,52.7,200.0,50.2059,50.2059,50.2059,50.2059,200.0
2019-09-26 14:45:00,52.72,52.73,52.71,52.73,2200.0,50.2249,50.2345,50.2154,50.2345,2200.0
2019-09-26 14:50:00,52.68,52.68,52.57,52.57,9386.0,50.1868,50.1868,50.082,50.082,9386.0
2019-09-26 14:55:00,52.6,52.63,52.54,52.54,5284.0,50.1106,50.1392,50.0535,50.0535,5284.0
2019-09-26 15:00:00,52.59,52.66,52.59,52.63,6800.0,50.1011,50.1678,50.1011,50.1392,6800.0
2019-09-26 15:05:00,52.6,52.63,52.55,52.63,10000.0,50.1106,50.1392,50.063,50.1392,10000.0
2019-09-26 15:10:00,52.63,52.67,52.61,52.63,3200.0,50.1392,50.1773,50.1201,50.1392,3200.0
2019-09-26 15:15:00,52.62,52.67,52.6,52.67,6780.0,50.1297,50.1773,50.1106,50.1773,6780.0
2019-09-26 15:20:00,52.68,52.68,52.65,52.65,600.0,50.1868,50.1868,50.1583,50.1583,600.0
2019-09-26 15:25:00,52.68,52.89,52.6,52.77,83960.0,50.1868,50.3869,50.1106,50.2726,83960.0
2019-09-26 15:30:00,52.76,52.93,52.76,52.88,35864.0,50.263,50.425,50.263,50.3774,35864.0
2019-09-26 15:35:00,52.88,52.88,52.72,52.72,10748.0,50.3774,50.3774,50.2249,50.2249,10748.0
2019-09-26 15:40:00,52.71,52.71,52.55,52.59,15990.0,50.2154,50.2154,50.063,50.1011,15990.0
2019-09-26 15:45:00,52.63,52.63,52.6,52.62,5600.0,50.1392,50.1392,50.1106,50.1297,5600.0
2019-09-26 15:50:00,52.62,52.62,52.38,52.42,31910.0,50.1297,50.1297,49.901,49.9391,31910.0
2019-09-26 15:55:00,52.42,52.44,52.32,52.43,41362.0,49.9391,49.9582,49.8439,49.9487,41362.0
2019-09-27 09:30:00,52.87,52.88,52.7,52.71,38244.0,50.3678,50.3774,50.2059,50.2154,38244.0
2019-09-27 09:35:00,52.7,52.81,52.7,52.76,12452.0,50.2059,50.3107,50.2059,50.263,12452.0
2019-09-27 09:40:00,52.77,52.9,52.76,52.88,11298.0,50.2726,50.3964,50.263,50.3774,11298.0
2019-09-27 09:45:00,52.92,52.93,52.82,52.82,12296.0,50.4155,50.425,50.3202,50.3202,12296.0
2019-09-27 09:50:00,52.84,52.84,52.69,52.69,5578.0,50.3393,50.3393,50.1964,50.1964,5578.0
2019-09-27 09:55:00,52.65,52.65,52.54,52.61,22546.0,50.1583,50.1583,50.0535,50.1201,22546.0
2019-09-27 10:00:00,52.65,52.65,52.48,52.48,15744.0,50.1583,50.1583,49.9963,49.9963,15744.0
2019-09-27 10:05:00,52.47,52.55,52.42,52.55,13746.0,49.9868,50.063,49.9391,50.063,13746.0
2019-09-27 10:10:00,52.51,52.53,52.49,52.49,6000.0,50.0249,50.0439,50.0058,50.0058,6000.0
2019-09-27 10:15:00,52.49,52.5,52.37,52.5,10400.0,50.0058,50.0154,49.8915,50.0154,10400.0
2019-09-27 10:20:00,52.54,52.55,52.52,52.54,5900.0,50.0535,50.063,50.0344,50.0535,5900.0
2019-09-27 10:25:00,52.52,52.63,52.51,52.6,13238.0,50.0344,50.1392,50.0249,50.1106,13238.0
2019-09-27 10:30:00,52.65,52.66,52.6,52.6,3152.0,50.1583,50.1678,50.1106,50.1106,3152.0
2019-09-27 10:35:00,52.66,52.66,52.6,52.6,600.0,50.1678,50.1678,50.1106,50.1106,600.0
2019-09-27 10:40:00,52.7,52.71,52.69,52.69,1934.0,50.2059,50.2154,50.1964,50.1964,1934.0
2019-09-27 10:45:00,52.73,52.9,52.73,52.9,19050.0,50.2345,50.3964,50.2345,50.3964,19050.0
2019-09-27 10:50:00,52.85,52.88,52.85,52.85,4858.0,50.3488,50.3774,50.3488,50.3488,4858.0
2019-09-27 10:55:00,52.87,53.06,52.87,53.04,14008.0,50.3678,50.5488,50.3678,50.5298,14008.0
2019-09-27 11:00:00,53.02,53.07,52.97,53.02,16460.0,50.5107,50.5584,50.4631,50.5107,16460.0
2019-09-27 11:05:00,53.01,53.04,52.99,52.99,2800.0,50.5012,50.5298,50.4822,50.4822,2800.0
2019-09-27 11:10:00,53.02,53.02,52.97,52.98,43026.0,50.5107,50.5107,50.4631,50.4726,43026.0
2019-09-27 11:15:00,52.98,52.98,52.87,52.87,10666.0,50.4726,50.4726,50.3678,50.3678,10666.0
2019-09-27 11:20:00,52.87,52.96,52.87,52.96,1400.0,50.3678,50.4536,50.3678,50.4536,1400.0
2019-09-27 11:25:00,52.99,52.99,52.98,52.99,1800.0,50.4822,50.4822,50.4726,50.4822,1800.0
2019-09-27 11:30:00,52.98,53.05,52.95,52.97,4866.0,50.4726,50.5393,50.4441,50.4631,4866.0
2019-09-27 11:35:00,53.02,53.02,51.94,52.27,72576.0,50.5107,50.5107,49.4819,49.7962,72576.0
2019-09-27 11:40:00,52.24,52.54,52.22,52.29,38810.0,49.7677,50.0535,49.7486,49.8153,38810.0
2019-09-27 11:45:00,52.18,52.41,52.18,52.39,11120.0,49.7105,49.9296,49.7105,49.9106,11120.0
2019-09-27 11:50:00,52.35,52.38,52.28,52.32,10478.0,49.8725,49.901,49.8058,49.8439,10478.0
2019-09-27 11:55:00,52.43,52.84,52.43,52.6,42578.0,49.9487,50.3393,49.9487,50.1106,42578.0
2019-09-27 12:00:00,52.63,52.63,52.38,52.44,16314.0,50.1392,50.1392,49.901,49.9582,16314.0
2019-09-27 12:05:00,52.44,52.44,52.32,52.42,10000.0,49.9582,49.9582,49.8439,49.9391,10000.0
2019-09-27 12:10:00,52.45,52.55,52.34,52.51,15686.0,49.9677,50.063,49.8629,50.0249,15686.0
2019-09-27 12:15:00,52.5,52.5,52.2,52.25,7400.0,50.0154,50.0154,49.7295,49.7772,7400.0
2019-09-27 12:20:00,52.27,52.34,52.26,52.31,3400.0,49.7962,49.8629,49.7867,49.8343,3400.0
2019-09-27 12:25:00,52.29,52.38,52.29,52.38,6400.0,49.8153,49.901,49.8153,49.901,6400.0
2019-09-27 12:30:00,52.35,52.35,52.25,52.3,5868.0,49.8725,49.8725,49.7772,49.8248,5868.0
2019-09-27 12:35:00,52.37,52.37,52.32,52.32,3100.0,49.8915,49.8915,49.8439,49.8439,3100.0
2019-09-27 12:40:00,52.4,52.41,52.24,52.24,3600.0,49.9201,49.9296,49.7677,49.7677,3600.0
2019-09-27 12:45:00,52.25,52.25,52.07,52.13,14604.0,49.7772,49.7772,49.6057,49.6629,14604.0
2019-09-27 12:50:00,52.09,52.22,52.05,52.08,11924.0,49.6248,49.7486,49.5866,49.6152,11924.0
2019-09-27 12:55:00,52.13,52.14,51.84,51.87,23604.0,49.6629,49.6724,49.3866,49.4152,23604.0
2019-09-27 13:00:00,51.85,51.91,51.72,51.84,24800.0,49.3961,49.4533,49.2723,49.3866,24800.0
2019-09-27 13:05:00,51.88,52.12,51.88,52.09,18548.0,49.4247,49.6533,49.4247,49.6248,18548.0
2019-09-27 13:10:00,52.07,52.1,52.03,52.04,7744.0,49.6057,49.6343,49.5676,49.5771,7744.0
2019-09-27 13:15:00,51.94,51.95,51.91,51.95,8800.0,49.4819,49.4914,49.4533,49.4914,8800.0
2019-09-27 13:20:00,51.95,51.98,51.85,51.87,44768.0,49.4914,49.52,49.3961,49.4152,44768.0
2019-09-27 13:25:00,51.93,51.99,51.88,51.99,600.0,49.4723,49.5295,49.4247,49.5295,600.0
2019-09-27 13:30:00,51.95,51.95,51.85,51.91,900.0,49.4914,49.4914,49.3961,49.4533,900.0
2019-09-27 13:35:00,51.88,51.91,51.84,51.91,4578.0,49.4247,49.4533,49.3866,49.4533,4578.0
2019-09-27 13:40:00,51.98,52.06,51.96,51.99,14480.0,49.52,49.5962,49.5009,49.5295,14480.0
2019-09-27 13:45:00,51.91,51.91,51.82,51.82,3936.0,49.4533,49.4533,49.3675,49.3675,3936.0
2019-09-27 13:50:00,51.79,51.86,51.67,51.85,16996.0,49.339,49.4056,49.2246,49.3961,16996.0
2019-09-27 13:55:00,51.87,51.95,51.85,51.9,7400.0,49.4152,49.4914,49.3961,49.4437,7400.0
2019-09-27 14:00:00,51.81,51.87,51.76,51.76,7234.0,49.358,49.4152,49.3104,49.3104,7234.0
2019-09-27 14:05:00,51.79,51.82,51.73,51.76,17102.0,49.339,49.3675,49.2818,49.3104,17102.0
2019-09-27 14:10:00,51.73,51.8,51.67,51.8,10800.0,49.2818,49.3485,49.2246,49.3485,10800.0
2019-09-27 14:15:00,51.8,51.8,51.74,51.77,2200.0,49.3485,49.3485,49.2913,49.3199,2200.0
2019-09-27 14:20:00,51.77,51.83,51.7,51.71,17600.0,49.3199,49.3771,49.2532,49.2627,17600.0
2019-09-27 14:25:00,51.71,51.76,51.64,51.68,11468.0,49.2627,49.3104,49.1961,49.2342,11468.0
2019-09-27 14:30:00,51.71,51.71,51.62,51.63,9702.0,49.2627,49.2627,49.177,49.1865,9702.0
2019-09-27 14:35:00,51.62,51.7,51.57,51.63,24564.0,49.177,49.2532,49.1294,49.1865,24564.0
2019-09-27 14:40:00,51.62,51.66,51.61,51.61,1604.0,49.177,49.2151,49.1675,49.1675,1604.0
2019-09-27 14:45:00,51.57,51.61,51.49,51.49,3560.0,49.1294,49.1675,49.0532,49.0532,3560.0
2019-09-27 14:50:00,51.46,51.47,51.33,51.38,19650.0,49.0246,49.0341,48.9007,48.9484,19650.0
2019-09-27 14:55:00,51.4,51.52,51.4,51.42,12100.0,48.9674,49.0817,48.9674,48.9865,12100.0
2019-09-27 15:00:00,51.45,51.55,51.45,51.55,7086.0,49.015,49.1103,49.015,49.1103,7086.0
2019-09-27 15:05:00,51.5,51.5,51.41,51.43,6100.0,49.0627,49.0627,48.9769,48.996,6100.0
2019-09-27 15:10:00,51.45,51.49,51.42,51.44,8144.0,49.015,49.0532,48.9865,49.0055,8144.0
2019-09-27 15:15:00,51.5,51.7,51.5,51.68,7620.0,49.0627,49.2532,49.0627,49.2342,7620.0
2019-09-27 15:20:00,51.71,51.76,51.65,51.76,12156.0,49.2627,49.3104,49.2056,49.3104,12156.0
2019-09-27 15:25:00,51.73,51.73,51.52,51.6,12982.0,49.2818,49.2818,49.0817,49.1579,12982.0
2019-09-27 15:30:00,51.57,51.77,51.57,51.74,19078.0,49.1294,49.3199,49.1294,49.2913,19078.0
2019-09-27 15:35:00,51.76,51.79,51.62,51.76,19850.0,49.3104,49.339,49.177,49.3104,19850.0
2019-09-27 15:40:00,51.77,51.85,51.74,51.74,13620.0,49.3199,49.3961,49.2913,49.2913,13620.0
2019-09-27 15:45:00,51.81,51.85,51.79,51.81,15624.0,49.358,49.3961,49.339,49.358,15624.0
2019-09-27 15:50:00,51.83,52.01,51.83,51.87,80052.0,49.3771,49.5485,49.3771,49.4152,80052.0
2019-09-27 15:55:00,51.89,51.99,51.73,51.96,51816.0,49.4342,49.5295,49.2818,49.5009,51816.0
2019-09-30 09:30:00,52.21,52.47,52.2,52.47,34656.0,49.7391,49.9868,49.7295,49.9868,34656.0
2019-09-30 09:35:00,52.5,52.5,52.36,52.4,28988.0,50.0154,50.0154,49.882,49.9201,28988.0
2019-09-30 09:40:00,52.43,52.47,52.38,52.38,6720.0,49.9487,49.9868,49.901,49.901,6720.0
2019-09-30 09:45:00,52.35,52.45,52.25,52.45,3802.0,49.8725,49.9677,49.7772,49.9677,3802.0
2019-09-30 09:50:00,52.47,52.53,52.44,52.45,18000.0,49.9868,50.0439,49.9582,49.9677,18000.0
2019-09-30 09:55:00,52.42,52.51,52.37,52.48,10480.0,49.9391,50.0249,49.8915,49.9963,10480.0
2019-09-30 10:00:00,52.47,52.49,52.41,52.45,12414.0,49.9868,50.0058,49.9296,49.9677,12414.0
2019-09-30 10:05:00,52.47,52.47,52.38,52.4,14578.0,49.9868,49.9868,49.901,49.9201,14578.0
2019-09-30 10:10:00,52.44,52.56,52.44,52.52,7778.0,49.9582,50.0725,49.9582,50.0344,7778.0
2019-09-30 10:15:00,52.55,52.58,52.44,52.45,3900.0,50.063,50.0916,49.9582,49.9677,3900.0
2019-09-30 10:20:00,52.42,52.44,52.34,52.38,7372.0,49.9391,49.9582,49.8629,49.901,7372.0
2019-09-30 10:25:00,52.35,52.36,52.3,52.3,5800.0,49.8725,49.882,49.8248,49.8248,5800.0
2019-09-30 10:30:00,52.32,52.43,52.32,52.37,4204.0,49.8439,49.9487,49.8439,49.8915,4204.0
2019-09-30 10:35:00,52.41,52.46,52.38,52.46,7800.0,49.9296,49.9772,49.901,49.9772,7800.0
2019-09-30 10:40:00,52.49,52.59,52.44,52.44,9520.0,50.0058,50.1011,49.9582,49.9582,9520.0
2019-09-30 10:45:00,52.4,52.48,52.37,52.47,3000.0,49.9201,49.9963,49.8915,49.9868,3000.0
2019-09-30 10:50:00,52.46,52.56,52.4,52.56,11600.0,49.9772,50.0725,49.9201,50.0725,11600.0
2019-09-30 10:55:00,52.53,52.54,52.49,52.5,34676.0,50.0439,50.0535,50.0058,50.0154,34676.0
2019-09-30 11:00:00,52.54,52.57,52.44,52.45,10080.0,50.0535,50.082,49.9582,49.9677,10080.0
2019-09-30 11:05:00,52.47,52.53,52.46,52.53,2300.0,49.9868,50.0439,49.9772,50.0439,2300.0
2019-09-30 11:10:00,52.54,52.59,52.51,52.51,1600.0,50.0535,50.1011,50.0249,50.0249,1600.0
2019-09-30 11:15:00,52.48,52.57,52.48,52.56,1690.0,49.9963,50.082,49.9963,50.0725,1690.0
2019-09-30 11:20:00,52.55,52.6,52.55,52.59,5994.0,50.063,50.1106,50.063,50.1011,5994.0
2019-09-30 11:25:00,52.63,52.74,52.63,52.69,13110.0,50.1392,50.244,50.1392,50.1964,13110.0
2019-09-30 11:30:00,52.75,52.75,52.68,52.75,6044.0,50.2535,50.2535,50.1868,50.2535,6044.0
2019-09-30 11:35:00,52.74,52.74,52.72,52.72,2422.0,50.244,50.244,50.2249,50.2249,2422.0
2019-09-30 11:40:00,52.81,52.82,52.81,52.81,6376.0,50.3107,50.3202,50.3107,50.3107,6376.0
2019-09-30 11:45:00,52.81,52.82,52.8,52.81,5950.0,50.3107,50.3202,50.3012,50.3107,5950.0
2019-09-30 11:50:00,52.77,52.78,52.74,52.74,3220.0,50.2726,50.2821,50.244,50.244,3220.0
2019-09-30 11:55:00,52.74,52.77,52.74,52.77,800.0,50.244,50.2726,50.244,50.2726,800.0
2019-09-30 12:00:00,52.83,52.88,52.76,52.76,5400.0,50.3297,50.3774,50.263,50.263,5400.0
2019-09-30 12:05:00,52.79,52.79,52.79,52.79,600.0,50.2916,50.2916,50.2916,50.2916,600.0
2019-09-30 12:10:00,52.77,52.82,52.77,52.82,2460.0,50.2726,50.3202,50.2726,50.3202,2460.0
2019-09-30 12:15:00,52.85,52.85,52.85,52.85,1134.0,50.3488,50.3488,50.3488,50.3488,1134.0
2019-09-30 12:20:00,52.85,52.88,52.85,52.88,6200.0,50.3488,50.3774,50.3488,50.3774,6200.0
2019-09-30 12:25:00,52.9,52.91,52.88,52.88,3200.0,50.3964,50.4059,50.3774,50.3774,3200.0
2019-09-30 12:30:00,52.87,52.87,52.78,52.78,4350.0,50.3678,50.3678,50.2821,50.2821,4350.0
2019-09-30 12:35:00,52.83,52.83,52.83,52.83,600.0,50.3297,50.3297,50.3297,50.3297,600.0
2019-09-30 12:40:00,52.85,52.88,52.85,52.87,1000.0,50.3488,50.3774,50.3488,50.3678,1000.0
2019-09-30 12:45:00,52.85,52.85,52.85,52.85,1400.0,50.3488,50.3488,50.3488,50.3488,1400.0
2019-09-30 12:50:00,52.82,52.82,52.82,52.82,748.0,50.3202,50.3202,50.3202,50.3202,748.0
2019-09-30 12:55:00,52.82,52.82,52.82,52.82,0.0,50.3202,50.3202,50.3202,50.3202,0.0
2019-09-30 13:00:00,52.85,52.88,52.82,52.82,8080.0,50.3488,50.3774,50.3202,50.3202,8080.0
2019-09-30 13:05:00,52.84,52.84,52.8,52.8,9440.0,50.3393,50.3393,50.3012,50.3012,9440.0
2019-09-30 13:10:00,52.8,52.82,52.8,52.82,400.0,50.3012,50.3202,50.3012,50.3202,400.0
2019-09-30 13:15:00,52.86,52.87,52.85,52.85,1400.0,50.3583,50.3678,50.3488,50.3488,1400.0
2019-09-30 13:20:00,52.88,52.88,52.81,52.81,4460.0,50.3774,50.3774,50.3107,50.3107,4460.0
2019-09-30 13:25:00,52.82,52.82,52.79,52.79,2400.0,50.3202,50.3202,50.2916,50.2916,2400.0
2019-09-30 13:30:00,52.8,52.85,52.8,52.85,1200.0,50.3012,50.3488,50.3012,50.3488,1200.0
2019-09-30 13:35:00,52.81,52.87,52.8,52.85,2400.0,50.3107,50.3678,50.3012,50.3488,2400.0
2019-09-30 13:40:00,52.85,52.85,52.84,52.85,1032.0,50.3488,50.3488,50.3393,50.3488,1032.0
2019-09-30 13:45:00,52.9,52.96,52.9,52.95,1344.0,50.3964,50.4536,50.3964,50.4441,1344.0
2019-09-30 13:50:00,52.95,52.96,52.9,52.9,1880.0,50.4441,50.4536,50.3964,50.3964,1880.0
2019-09-30 13:55:00,52.88,52.88,52.88,52.88,800.0,50.3774,50.3774,50.3774,50.3774,800.0
2019-09-30 14:00:00,52.85,52.85,52.81,52.81,3200.0,50.3488,50.3488,50.3107,50.3107,3200.0
2019-09-30 14:05:00,52.82,52.82,52.78,52.78,6678.0,50.3202,50.3202,50.2821,50.2821,6678.0
2019-09-30 14:10:00,52.83,52.83,52.73,52.82,6000.0,50.3297,50.3297,50.2345,50.3202,6000.0
2019-09-30 14:15:00,52.85,52.85,52.85,52.85,200.0,50.3488,50.3488,50.3488,50.3488,200.0
2019-09-30 14:20:00,52.86,52.86,52.84,52.86,12600.0,50.3583,50.3583,50.3393,50.3583,12600.0
2019-09-30 14:25:00,52.84,52.84,52.81,52.83,5800.0,50.3393,50.3393,50.3107,50.3297,5800.0
2019-09-30 14:30:00,52.84,52.87,52.8,52.87,3340.0,50.3393,50.3678,50.3012,50.3678,3340.0
2019-09-30 14:35:00,52.85,52.86,52.79,52.81,21600.0,50.3488,50.3583,50.2916,50.3107,21600.0
2019-09-30 14:40:00,52.82,52.92,52.82,52.92,3800.0,50.3202,50.4155,50.3202,50.4155,3800.0
2019-09-30 14:45:00,52.91,52.95,52.91,52.94,7106.0,50.4059,50.4441,50.4059,50.4345,7106.0
2019-09-30 14:50:00,52.92,52.97,52.9,52.94,3620.0,50.4155,50.4631,50.3964,50.4345,3620.0
2019-09-30 14:55:00,52.91,52.91,52.84,52.84,4800.0,50.4059,50.4059,50.3393,50.3393,4800.0
2019-09-30 15:00:00,52.84,52.84,52.74,52.74,12470.0,50.3393,50.3393,50.244,50.244,12470.0
2019-09-30 15:05:00,52.72,52.77,52.71,52.74,13900.0,50.2249,50.2726,50.2154,50.244,13900.0
2019-09-30 15:10:00,52.76,52.78,52.73,52.78,6758.0,50.263,50.2821,50.2345,50.2821,6758.0
2019-09-30 15:15:00,52.77,52.8,52.76,52.8,6700.0,50.2726,50.3012,50.263,50.3012,6700.0
2019-09-30 15:20:00,52.81,52.81,52.76,52.79,5118.0,50.3107,50.3107,50.263,50.2916,5118.0
2019-09-30 15:25:00,52.77,52.83,52.7,52.72,6780.0,50.2726,50.3297,50.2059,50.2249,6780.0
2019-09-30 15:30:00,52.68,52.7,52.64,52.64,8428.0,50.1868,50.2059,50.1487,50.1487,8428.0
2019-09-30 15:35:00,52.65,52.71,52.65,52.71,1070.0,50.1583,50.2154,50.1583,50.2154,1070.0
2019-09-30 15:40:00,52.68,52.73,52.68,52.72,6700.0,50.1868,50.2345,50.1868,50.2249,6700.0
2019-09-30 15:45:00,52.74,52.77,52.49,52.59,84034.0,50.244,50.2726,50.0058,50.1011,84034.0
2019-09-30 15:50:00,52.58,52.77,52.58,52.6,50980.0,50.0916,50.2726,50.0916,50.1106,50980.0
2019-09-30 15:55:00,52.63,52.74,52.52,52.55,88020.0,50.1392,50.244,50.0344,50.063,88020.0
2019-10-01 09:30:00,52.99,53.09,52.87,52.96,34462.0,50.4822,50.5774,50.3678,50.4536,34462.0
2019-10-01 09:35:00,52.96,53.17,52.93,53.13,29978.0,50.4536,50.6536,50.425,50.6155,29978.0
2019-10-01 09:40:00,53.15,53.19,53.12,53.15,14000.0,50.6346,50.6727,50.606,50.6346,14000.0
2019-10-01 09:45:00,53.16,53.25,53.15,53.22,28948.0,50.6441,50.7299,50.6346,50.7013,28948.0
2019-10-01 09:50:00,53.21,53.23,53.09,53.16,6466.0,50.6917,50.7108,50.5774,50.6441,6466.0
2019-10-01 09:55:00,53.19,53.22,53.15,53.19,3674.0,50.6727,50.7013,50.6346,50.6727,3674.0
2019-10-01 10:00:00,53.1,53.13,52.41,52.43,132590.0,50.587,50.6155,49.9296,49.9487,132590.0
2019-10-01 10:05:00,52.35,52.37,52.01,52.06,57596.0,49.8725,49.8915,49.5485,49.5962,57596.0
2019-10-01 10:10:00,52.01,52.11,51.71,51.77,77522.0,49.5485,49.6438,49.2627,49.3199,77522.0
2019-10-01 10:15:00,51.77,51.88,51.72,51.74,35590.0,49.3199,49.4247,49.2723,49.2913,35590.0
2019-10-01 10:20:00,51.7,51.71,51.5,51.6,59710.0,49.2532,49.2627,49.0627,49.1579,59710.0
2019-10-01 10:25:00,51.58,51.82,51.57,51.82,45900.0,49.1389,49.3675,49.1294,49.3675,45900.0
2019-10-01 10:30:00,51.8,51.97,51.75,51.97,44926.0,49.3485,49.5104,49.3008,49.5104,44926.0
2019-10-01 10:35:00,51.97,51.97,51.76,51.83,10480.0,49.5104,49.5104,49.3104,49.3771,10480.0
2019-10-01 10:40:00,51.82,51.84,51.66,51.66,11764.0,49.3675,49.3866,49.2151,49.2151,11764.0
2019-10-01 10:45:00,51.7,51.85,51.62,51.63,21996.0,49.2532,49.3961,49.177,49.1865,21996.0
2019-10-01 10:50:00,51.6,51.79,51.6,51.73,11242.0,49.1579,49.339,49.1579,49.2818,11242.0
2019-10-01 10:55:00,51.72,51.72,51.48,51.52,17232.0,49.2723,49.2723,49.0436,49.0817,17232.0
2019-10-01 11:00:00,51.48,51.49,51.22,51.25,58736.0,49.0436,49.0532,48.7959,48.8245,58736.0
2019-10-01 11:05:00,51.25,51.47,51.22,51.47,17118.0,48.8245,49.0341,48.7959,49.0341,17118.0
2019-10-01 11:10:00,51.45,51.45,51.31,51.31,13800.0,49.015,49.015,48.8817,48.8817,13800.0
2019-10-01 11:15:00,51.31,51.45,51.26,51.37,44850.0,48.8817,49.015,48.834,48.9388,44850.0
2019-10-01 11:20:00,51.33,51.52,51.33,51.5,10500.0,48.9007,49.0817,48.9007,49.0627,10500.0
2019-10-01 11:25:00,51.49,51.59,51.46,51.54,17800.0,49.0532,49.1484,49.0246,49.1008,17800.0
2019-10-01 11:30:00,51.54,51.56,51.45,51.45,9650.0,49.1008,49.1198,49.015,49.015,9650.0
2019-10-01 11:35:00,51.45,51.55,51.4,51.42,10852.0,49.015,49.1103,48.9674,48.9865,10852.0
2019-10-01 11:40:00,51.45,51.45,51.19,51.35,25214.0,49.015,49.015,48.7673,48.9198,25214.0
2019-10-01 11:45:00,51.33,51.36,51.21,51.21,12840.0,48.9007,48.9293,48.7864,48.7864,12840.0
2019-10-01 11:50:00,51.2,51.32,51.2,51.23,12058.0,48.7769,48.8912,48.7769,48.8055,12058.0
2019-10-01 11:55:00,51.23,51.27,51.2,51.27,8854.0,48.8055,48.8436,48.7769,48.8436,8854.0
2019-10-01 12:00:00,51.24,51.24,51.11,51.11,13212.0,48.815,48.815,48.6911,48.6911,13212.0
2019-10-01 12:05:00,51.08,51.08,50.93,51.0,27130.0,48.6626,48.6626,48.5197,48.5863,27130.0
2019-10-01 12:10:00,51.02,51.02,50.83,50.85,21068.0,48.6054,48.6054,48.4244,48.4434,21068.0
2019-10-01 12:15:00,50.85,50.99,50.82,50.93,28632.0,48.4434,48.5768,48.4149,48.5197,28632.0
2019-10-01 12:20:00,51.0,51.01,50.82,50.85,17420.0,48.5863,48.5959,48.4149,48.4434,17420.0
2019-10-01 12:25:00,50.89,50.99,50.87,50.92,15714.0,48.4815,48.5768,48.4625,48.5101,15714.0
2019-10-01 12:30:00,50.94,50.99,50.91,50.94,5000.0,48.5292,48.5768,48.5006,48.5292,5000.0
2019-10-01 12:35:00,50.96,51.05,50.94,50.97,12600.0,48.5482,48.634,48.5292,48.5578,12600.0
2019-10-01 12:40:00,50.94,51.09,50.94,51.07,5708.0,48.5292,48.6721,48.5292,48.653,5708.0
2019-10-01 12:45:00,51.09,51.11,51.01,51.03,30602.0,48.6721,48.6911,48.5959,48.6149,30602.0
2019-10-01 12:50:00,51.05,51.08,50.97,50.97,12700.0,48.634,48.6626,48.5578,48.5578,12700.0
2019-10-01 12:55:00,50.97,50.97,50.86,50.86,16910.0,48.5578,48.5578,48.453,48.453,16910.0
2019-10-01 13:00:00,50.88,50.9,50.85,50.88,7200.0,48.472,48.4911,48.4434,48.472,7200.0
2019-10-01 13:05:00,50.88,50.88,50.72,50.78,32354.0,48.472,48.472,48.3196,48.3768,32354.0
2019-10-01 13:10:00,50.78,50.78,50.68,50.71,15350.0,48.3768,48.3768,48.2815,48.3101,15350.0
2019-10-01 13:15:00,50.67,50.75,50.65,50.72,5424.0,48.272,48.3482,48.2529,48.3196,5424.0
2019-10-01 13:20:00,50.74,50.74,50.66,50.67,12150.0,48.3386,48.3386,48.2624,48.272,12150.0
2019-10-01 13:25:00,50.66,50.76,50.66,50.7,6410.0,48.2624,48.3577,48.2624,48.3005,6410.0
2019-10-01 13:30:00,50.68,50.69,50.53,50.53,18152.0,48.2815,48.291,48.1386,48.1386,18152.0
2019-10-01 13:35:00,50.61,50.62,50.52,50.6,5000.0,48.2148,48.2243,48.1291,48.2053,5000.0
2019-10-01 13:40:00,50.63,50.71,50.6,50.71,7176.0,48.2339,48.3101,48.2053,48.3101,7176.0
2019-10-01 13:45:00,50.6,50.68,50.6,50.67,9400.0,48.2053,48.2815,48.2053,48.272,9400.0
2019-10-01 13:50:00,50.68,50.68,50.6,50.6,10350.0,48.2815,48.2815,48.2053,48.2053,10350.0
2019-10-01 13:55:00,50.61,50.62,50.56,50.59,12642.0,48.2148,48.2243,48.1672,48.1957,12642.0
2019-10-01 14:00:00,50.6,50.69,50.52,50.67,11800.0,48.2053,48.291,48.1291,48.272,11800.0
2019-10-01 14:05:00,50.55,50.57,50.46,50.46,15824.0,48.1576,48.1767,48.0719,48.0719,15824.0
2019-10-01 14:10:00,50.49,50.65,50.49,50.64,16548.0,48.1005,48.2529,48.1005,48.2434,16548.0
2019-10-01 14:15:00,50.63,50.65,50.6,50.65,3680.0,48.2339,48.2529,48.2053,48.2529,3680.0
2019-10-01 14:20:00,50.64,50.72,50.63,50.71,7244.0,48.2434,48.3196,48.2339,48.3101,7244.0
2019-10-01 14:25:00,50.7,50.71,50.65,50.66,8128.0,48.3005,48.3101,48.2529,48.2624,8128.0
2019-10-01 14:30:00,50.7,50.88,50.68,50.87,20134.0,48.3005,48.472,48.2815,48.4625,20134.0
2019-10-01 14:35:00,50.83,50.84,50.73,50.77,13800.0,48.4244,48.4339,48.3291,48.3672,13800.0
2019-10-01 14:40:00,50.81,50.87,50.81,50.82,13800.0,48.4053,48.4625,48.4053,48.4149,13800.0
2019-10-01 14:45:00,50.86,50.93,50.84,50.87,9020.0,48.453,48.5197,48.4339,48.4625,9020.0
2019-10-01 14:50:00,50.84,50.9,50.84,50.89,4600.0,48.4339,48.4911,48.4339,48.4815,4600.0
2019-10-01 14:55:00,50.9,50.9,50.76,50.8,12300.0,48.4911,48.4911,48.3577,48.3958,12300.0
2019-10-01 15:00:00,50.84,50.84,50.77,50.81,6000.0,48.4339,48.4339,48.3672,48.4053,6000.0
2019-10-01 15:05:00,50.83,51.0,50.8,50.98,5500.0,48.4244,48.5863,48.3958,48.5673,5500.0
2019-10-01 15:10:00,50.87,50.87,50.74,50.79,16280.0,48.4625,48.4625,48.3386,48.3863,16280.0
2019-10-01 15:15:00,50.78,50.87,50.76,50.81,7916.0,48.3768,48.4625,48.3577,48.4053,7916.0
2019-10-01 15:20:00,50.82,50.85,50.75,50.84,9116.0,48.4149,48.4434,48.3482,48.4339,9116.0
2019-10-01 15:25:00,50.9,50.95,50.88,50.95,6074.0,48.4911,48.5387,48.472,48.5387,6074.0
2019-10-01 15:30:00,50.93,50.93,50.76,50.89,25108.0,48.5197,48.5197,48.3577,48.4815,25108.0
2019-10-01 15:35:00,50.86,50.86,50.68,50.68,18892.0,48.453,48.453,48.2815,48.2815,18892.0
2019-10-01 15:40:00,50.65,50.69,50.59,50.69,12348.0,48.2529,48.291,48.1957,48.291,12348.0
2019-10-01 15:45:00,50.71,50.73,50.52,50.54,101492.0,48.3101,48.3291,48.1291,48.1481,101492.0
2019-10-01 15:50:00,50.59,50.66,50.53,50.64,104992.0,48.1957,48.2624,48.1386,48.2434,104992.0
2019-10-01 15:55:00,50.63,50.69,50.43,50.47,78506.0,48.2339,48.291,48.0433,48.0814,78506.0
2019-10-02 09:30:00,49.61,49.62,49.22,49.22,111846.0,47.2621,47.2717,46.8906,46.8906,111846.0
2019-10-02 09:35:00,49.16,49.18,48.85,48.9,76512.0,46.8334,46.8525,46.5381,46.5857,76512.0
2019-10-02 09:40:00,48.92,48.99,48.79,48.88,44396.0,46.6048,46.6715,46.4809,46.5667,44396.0
2019-10-02 09:45:00,48.85,49.01,48.77,48.88,32924.0,46.5381,46.6905,46.4619,46.5667,32924.0
2019-10-02 09:50:00,48.88,48.88,48.65,48.74,48788.0,46.5667,46.5667,46.3476,46.4333,48788.0
2019-10-02 09:55:00,48.72,48.77,48.56,48.77,61814.0,46.4142,46.4619,46.2618,46.4619,61814.0
2019-10-02 10:00:00,48.67,48.67,48.43,48.61,70628.0,46.3666,46.3666,46.138,46.3095,70628.0
2019-10-02 10:05:00,48.63,48.84,48.63,48.74,33720.0,46.3285,46.5286,46.3285,46.4333,33720.0
2019-10-02 10:10:00,48.69,48.87,48.69,48.77,21704.0,46.3857,46.5571,46.3857,46.4619,21704.0
2019-10-02 10:15:00,48.8,48.84,48.74,48.8,16438.0,46.4905,46.5286,46.4333,46.4905,16438.0
2019-10-02 10:20:00,48.77,48.84,48.6,48.6,36086.0,46.4619,46.5286,46.2999,46.2999,36086.0
2019-10-02 10:25:00,48.57,48.59,48.5,48.51,23128.0,46.2713,46.2904,46.2047,46.2142,23128.0
2019-10-02 10:30:00,48.48,48.48,48.04,48.13,121726.0,46.1856,46.1856,45.7664,45.8522,121726.0
2019-10-02 10:35:00,48.13,48.21,47.95,47.98,49714.0,45.8522,45.9284,45.6807,45.7093,49714.0
2019-10-02 10:40:00,47.91,47.95,47.72,47.91,41408.0,45.6426,45.6807,45.4616,45.6426,41408.0
2019-10-02 10:45:00,47.88,47.92,47.7,47.72,31360.0,45.614,45.6521,45.4425,45.4616,31360.0
2019-10-02 10:50:00,47.71,48.03,47.71,48.02,81150.0,45.452,45.7569,45.452,45.7474,81150.0
2019-10-02 10:55:00,47.95,48.07,47.86,47.86,38176.0,45.6807,45.795,45.5949,45.5949,38176.0
2019-10-02 11:00:00,47.84,48.1,47.83,48.07,16768.0,45.5759,45.8236,45.5664,45.795,16768.0
2019-10-02 11:05:00,48.07,48.12,47.99,48.09,15688.0,45.795,45.8426,45.7188,45.8141,15688.0
2019-10-02 11:10:00,48.08,48.08,47.87,47.87,12620.0,45.8045,45.8045,45.6045,45.6045,12620.0
2019-10-02 11:15:00,47.89,47.94,47.74,47.94,17922.0,45.6235,45.6712,45.4806,45.6712,17922.0
2019-10-02 11:20:00,48.0,48.04,47.85,47.98,21614.0,45.7283,45.7664,45.5854,45.7093,21614.0
2019-10-02 11:25:00,47.98,47.99,47.73,47.77,30504.0,45.7093,45.7188,45.4711,45.5092,30504.0
2019-10-02 11:30:00,47.74,47.82,47.51,47.52,63076.0,45.4806,45.5568,45.2615,45.271,63076.0
2019-10-02 11:35:00,47.51,47.72,47.42,47.72,85264.0,45.2615,45.4616,45.1758,45.4616,85264.0
2019-10-02 11:40:00,47.66,47.76,47.64,47.68,33274.0,45.4044,45.4997,45.3854,45.4235,33274.0
2019-10-02 11:45:00,47.72,47.73,47.59,47.6,22954.0,45.4616,45.4711,45.3377,45.3473,22954.0
2019-10-02 11:50:00,47.65,47.79,47.62,47.74,22570.0,45.3949,45.5283,45.3663,45.4806,22570.0
2019-10-02 11:55:00,47.75,47.77,47.67,47.74,9980.0,45.4902,45.5092,45.4139,45.4806,9980.0
2019-10-02 12:00:00,47.63,47.68,47.6,47.68,26192.0,45.3758,45.4235,45.3473,45.4235,26192.0
2019-10-02 12:05:00,47.62,47.75,47.62,47.68,109736.0,45.3663,45.4902,45.3663,45.4235,109736.0
2019-10-02 12:10:00,47.69,47.69,47.49,47.49,27056.0,45.433,45.433,45.2425,45.2425,27056.0
2019-10-02 12:15:00,47.53,47.56,47.41,47.5,48182.0,45.2806,45.3091,45.1662,45.252,48182.0
2019-10-02 12:20:00,47.49,47.53,47.45,47.49,21348.0,45.2425,45.2806,45.2044,45.2425,21348.0
2019-10-02 12:25:00,47.47,47.55,47.47,47.54,10230.0,45.2234,45.2996,45.2234,45.2901,10230.0
2019-10-02 12:30:00,47.54,47.55,47.52,47.54,11406.0,45.2901,45.2996,45.271,45.2901,11406.0
2019-10-02 12:35:00,47.47,47.47,47.31,47.35,64662.0,45.2234,45.2234,45.071,45.1091,64662.0
2019-10-02 12:40:00,47.35,47.35,47.24,47.31,33880.0,45.1091,45.1091,45.0043,45.071,33880.0
2019-10-02 12:45:00,47.32,47.32,47.17,47.2,34146.0,45.0805,45.0805,44.9376,44.9662,34146.0
2019-10-02 12:50:00,47.18,47.19,47.12,47.13,10938.0,44.9471,44.9567,44.89,44.8995,10938.0
2019-10-02 12:55:00,47.12,47.27,47.06,47.22,24884.0,44.89,45.0329,44.8328,44.9852,24884.0
2019-10-02 13:00:00,47.16,47.33,47.12,47.31,30592.0,44.9281,45.09,44.89,45.071,30592.0
2019-10-02 13:05:00,47.3,47.46,47.29,47.45,27420.0,45.0614,45.2139,45.0519,45.2044,27420.0
2019-10-02 13:10:00,47.47,47.59,47.46,47.5,39956.0,45.2234,45.3377,45.2139,45.252,39956.0
2019-10-02 13:15:00,47.51,47.53,47.46,47.48,37338.0,45.2615,45.2806,45.2139,45.2329,37338.0
2019-10-02 13:20:00,47.45,47.49,47.4,47.41,10600.0,45.2044,45.2425,45.1567,45.1662,10600.0
2019-10-02 13:25:00,47.44,47.6,47.43,47.52,15648.0,45.1948,45.3473,45.1853,45.271,15648.0
2019-10-02 13:30:00,47.52,47.55,47.38,47.38,19648.0,45.271,45.2996,45.1377,45.1377,19648.0
2019-10-02 13:35:00,47.44,47.45,47.33,47.35,10258.0,45.1948,45.2044,45.09,45.1091,10258.0
2019-10-02 13:40:00,47.41,47.42,47.37,47.38,5374.0,45.1662,45.1758,45.1281,45.1377,5374.0
2019-10-02 13:45:00,47.35,47.39,47.25,47.26,23028.0,45.1091,45.1472,45.0138,45.0233,23028.0
2019-10-02 13:50:00,47.28,47.31,47.24,47.31,29260.0,45.0424,45.071,45.0043,45.071,29260.0
2019-10-02 13:55:00,47.34,47.44,47.34,47.43,4200.0,45.0996,45.1948,45.0996,45.1853,4200.0
2019-10-02 14:00:00,47.38,47.56,47.29,47.53,23500.0,45.1377,45.3091,45.0519,45.2806,23500.0
2019-10-02 14:05:00,47.55,47.57,47.5,47.55,14524.0,45.2996,45.3187,45.252,45.2996,14524.0
2019-10-02 14:10:00,47.57,47.57,47.49,47.5,31358.0,45.3187,45.3187,45.2425,45.252,31358.0
2019-10-02 14:15:00,47.55,47.69,47.55,47.67,50302.0,45.2996,45.433,45.2996,45.4139,50302.0
2019-10-02 14:20:00,47.65,47.78,47.65,47.77,39622.0,45.3949,45.5187,45.3949,45.5092,39622.0
2019-10-02 14:25:00,47.77,47.78,47.63,47.68,35390.0,45.5092,45.5187,45.3758,45.4235,35390.0
2019-10-02 14:30:00,47.66,47.68,47.59,47.68,15230.0,45.4044,45.4235,45.3377,45.4235,15230.0
2019-10-02 14:35:00,47.7,47.7,47.6,47.68,8300.0,45.4425,45.4425,45.3473,45.4235,8300.0
2019-10-02 14:40:00,47.74,47.8,47.66,47.77,9778.0,45.4806,45.5378,45.4044,45.5092,9778.0
2019-10-02 14:45:00,47.78,47.98,47.75,47.93,91734.0,45.5187,45.7093,45.4902,45.6616,91734.0
2019-10-02 14:50:00,47.91,47.94,47.79,47.79,23746.0,45.6426,45.6712,45.5283,45.5283,23746.0
2019-10-02 14:55:00,47.8,47.91,47.8,47.91,13502.0,45.5378,45.6426,45.5378,45.6426,13502.0
2019-10-02 15:00:00,47.94,47.95,47.72,47.72,27404.0,45.6712,45.6807,45.4616,45.4616,27404.0
2019-10-02 15:05:00,47.74,47.84,47.72,47.77,20262.0,45.4806,45.5759,45.4616,45.5092,20262.0
2019-10-02 15:10:00,47.8,48.08,47.8,48.01,55104.0,45.5378,45.8045,45.5378,45.7378,55104.0
2019-10-02 15:15:00,48.0,48.08,47.92,48.05,19582.0,45.7283,45.8045,45.6521,45.776,19582.0
2019-10-02 15:20:00,48.04,48.16,47.96,48.02,46512.0,45.7664,45.8807,45.6902,45.7474,46512.0
2019-10-02 15:25:00,48.05,48.11,47.91,47.93,14278.0,45.776,45.8331,45.6426,45.6616,14278.0
2019-10-02 15:30:00,47.87,48.03,47.82,48.02,50908.0,45.6045,45.7569,45.5568,45.7474,50908.0
2019-10-02 15:35:00,48.07,48.07,47.93,47.93,14670.0,45.795,45.795,45.6616,45.6616,14670.0
2019-10-02 15:40:00,47.94,48.01,47.86,47.87,22926.0,45.6712,45.7378,45.5949,45.6045,22926.0
2019-10-02 15:45:00,47.9,47.94,47.62,47.63,64478.0,45.6331,45.6712,45.3663,45.3758,64478.0
2019-10-02 15:50:00,47.61,47.77,47.51,47.76,63030.0,45.3568,45.5092,45.2615,45.4997,63030.0
2019-10-02 15:55:00,47.74,47.74,47.63,47.73,81146.0,45.4806,45.4806,45.3758,45.4711,81146.0
2019-10-03 09:30:00,47.5,47.75,47.29,47.69,59312.0,45.252,45.4902,45.0519,45.433,59312.0
2019-10-03 09:35:00,47.74,47.76,47.46,47.51,38274.0,45.4806,45.4997,45.2139,45.2615,38274.0
2019-10-03 09:40:00,47.46,47.53,47.38,47.48,26194.0,45.2139,45.2806,45.1377,45.2329,26194.0
2019-10-03 09:45:00,47.52,47.68,47.51,47.63,33446.0,45.271,45.4235,45.2615,45.3758,33446.0
2019-10-03 09:50:00,47.63,47.63,47.55,47.57,10302.0,45.3758,45.3758,45.2996,45.3187,10302.0
2019-10-03 09:55:00,47.56,47.66,47.56,47.62,16930.0,45.3091,45.4044,45.3091,45.3663,16930.0
2019-10-03 10:00:00,47.58,47.63,46.31,46.44,350994.0,45.3282,45.3758,44.1183,44.2422,350994.0
2019-10-03 10:05:00,46.38,46.39,45.87,46.12,129786.0,44.185,44.1945,43.6991,43.9373,129786.0
2019-10-03 10:10:00,46.08,46.21,45.88,46.19,62698.0,43.8992,44.023,43.7087,44.004,62698.0
2019-10-03 10:15:00,46.2,46.4,46.05,46.36,54570.0,44.0135,44.204,43.8706,44.1659,54570.0
2019-10-03 10:20:00,46.34,46.69,46.34,46.6,95708.0,44.1469,44.4803,44.1469,44.3946,95708.0
2019-10-03 10:25:00,46.56,47.23,46.56,47.0,133310.0,44.3565,44.9948,44.3565,44.7756,133310.0
2019-10-03 10:30:00,47.01,47.09,46.85,47.09,30784.0,44.7852,44.8614,44.6327,44.8614,30784.0
2019-10-03 10:35:00,47.04,47.35,47.01,47.18,48820.0,44.8138,45.1091,44.7852,44.9471,48820.0
2019-10-03 10:40:00,47.18,47.18,46.99,47.0,47778.0,44.9471,44.9471,44.7661,44.7756,47778.0
2019-10-03 10:45:00,46.98,47.12,46.8,46.84,26134.0,44.7566,44.89,44.5851,44.6232,26134.0
2019-10-03 10:50:00,46.86,46.88,46.67,46.72,56538.0,44.6423,44.6613,44.4613,44.5089,56538.0
2019-10-03 10:55:00,46.75,47.18,46.71,47.16,40810.0,44.5375,44.9471,44.4994,44.9281,40810.0
2019-10-03 11:00:00,47.15,47.63,47.0,47.52,85418.0,44.9185,45.3758,44.7756,45.271,85418.0
2019-10-03 11:05:00,47.55,47.91,47.55,47.81,99796.0,45.2996,45.6426,45.2996,45.5473,99796.0
2019-10-03 11:10:00,47.83,47.93,47.67,47.79,60430.0,45.5664,45.6616,45.4139,45.5283,60430.0
2019-10-03 11:15:00,47.74,48.01,47.74,47.95,35906.0,45.4806,45.7378,45.4806,45.6807,35906.0
2019-10-03 11:20:00,47.94,47.94,47.7,47.7,21968.0,45.6712,45.6712,45.4425,45.4425,21968.0
2019-10-03 11:25:00,47.72,47.78,47.62,47.71,14230.0,45.4616,45.5187,45.3663,45.452,14230.0
2019-10-03 11:30:00,47.69,47.7,47.52,47.52,20818.0,45.433,45.4425,45.271,45.271,20818.0
2019-10-03 11:35:00,47.5,47.62,47.39,47.41,28680.0,45.252,45.3663,45.1472,45.1662,28680.0
2019-10-03 11:40:00,47.44,47.62,47.43,47.61,15846.0,45.1948,45.3663,45.1853,45.3568,15846.0
2019-10-03 11:45:00,47.56,47.58,47.35,47.39,22428.0,45.3091,45.3282,45.1091,45.1472,22428.0
2019-10-03 11:50:00,47.4,47.49,47.39,47.49,12256.0,45.1567,45.2425,45.1472,45.2425,12256.0
2019-10-03 11:55:00,47.47,47.56,47.38,47.38,9720.0,45.2234,45.3091,45.1377,45.1377,9720.0
2019-10-03 12:00:00,47.48,47.61,47.48,47.52,23878.0,45.2329,45.3568,45.2329,45.271,23878.0
2019-10-03 12:05:00,47.59,47.74,47.58,47.67,11202.0,45.3377,45.4806,45.3282,45.4139,11202.0
2019-10-03 12:10:00,47.73,47.8,47.66,47.78,9258.0,45.4711,45.5378,45.4044,45.5187,9258.0
2019-10-03 12:15:00,47.71,47.71,47.56,47.56,19400.0,45.452,45.452,45.3091,45.3091,19400.0
2019-10-03 12:20:00,47.55,47.66,47.55,47.66,15700.0,45.2996,45.4044,45.2996,45.4044,15700.0
2019-10-03 12:25:00,47.72,47.87,47.69,47.79,15998.0,45.4616,45.6045,45.433,45.5283,15998.0
2019-10-03 12:30:00,47.82,47.93,47.77,47.87,12850.0,45.5568,45.6616,45.5092,45.6045,12850.0
2019-10-03 12:35:00,47.88,47.94,47.83,47.94,5688.0,45.614,45.6712,45.5664,45.6712,5688.0
2019-10-03 12:40:00,47.91,47.97,47.88,47.88,4306.0,45.6426,45.6997,45.614,45.614,4306.0
2019-10-03 12:45:00,47.9,48.08,47.89,48.0,10358.0,45.6331,45.8045,45.6235,45.7283,10358.0
2019-10-03 12:50:00,48.05,48.05,47.89,47.95,6486.0,45.776,45.776,45.6235,45.6807,6486.0
2019-10-03 12:55:00,47.94,48.09,47.94,48.04,40192.0,45.6712,45.8141,45.6712,45.7664,40192.0
2019-10-03 13:00:00,48.05,48.12,47.97,48.01,22986.0,45.776,45.8426,45.6997,45.7378,22986.0
2019-10-03 13:05:00,48.02,48.02,47.91,47.95,11108.0,45.7474,45.7474,45.6426,45.6807,11108.0
2019-10-03 13:10:00,47.9,47.99,47.88,47.98,4230.0,45.6331,45.7188,45.614,45.7093,4230.0
2019-10-03 13:15:00,47.91,47.97,47.88,47.97,75318.0,45.6426,45.6997,45.614,45.6997,75318.0
2019-10-03 13:20:00,47.92,48.01,47.91,48.01,3660.0,45.6521,45.7378,45.6426,45.7378,3660.0
2019-10-03 13:25:00,48.06,48.06,47.95,47.96,15630.0,45.7855,45.7855,45.6807,45.6902,15630.0
2019-10-03 13:30:00,48.01,48.04,48.0,48.04,2100.0,45.7378,45.7664,45.7283,45.7664,2100.0
2019-10-03 13:35:00,47.99,47.99,47.94,47.94,16100.0,45.7188,45.7188,45.6712,45.6712,16100.0
2019-10-03 13:40:00,48.01,48.23,48.01,48.22,23452.0,45.7378,45.9474,45.7378,45.9379,23452.0
2019-10-03 13:45:00,48.23,48.3,48.22,48.27,9600.0,45.9474,46.0141,45.9379,45.9855,9600.0
2019-10-03 13:50:00,48.3,48.32,48.21,48.21,7974.0,46.0141,46.0332,45.9284,45.9284,7974.0
2019-10-03 13:55:00,48.21,48.25,48.2,48.21,3310.0,45.9284,45.9665,45.9189,45.9284,3310.0
2019-10-03 14:00:00,48.2,48.22,48.12,48.13,6380.0,45.9189,45.9379,45.8426,45.8522,6380.0
2019-10-03 14:05:00,48.14,48.17,48.07,48.08,29156.0,45.8617,45.8903,45.795,45.8045,29156.0
2019-10-03 14:10:00,48.08,48.16,48.07,48.16,4610.0,45.8045,45.8807,45.795,45.8807,4610.0
2019-10-03 14:15:00,48.17,48.22,48.16,48.19,9418.0,45.8903,45.9379,45.8807,45.9093,9418.0
2019-10-03 14:20:00,48.19,48.27,48.19,48.24,5906.0,45.9093,45.9855,45.9093,45.957,5906.0
2019-10-03 14:25:00,48.31,48.31,48.26,48.27,3300.0,46.0236,46.0236,45.976,45.9855,3300.0
2019-10-03 14:30:00,48.28,48.28,48.22,48.27,52266.0,45.9951,45.9951,45.9379,45.9855,52266.0
2019-10-03 14:35:00,48.27,48.27,48.15,48.15,19064.0,45.9855,45.9855,45.8712,45.8712,19064.0
2019-10-03 14:40:00,48.15,48.18,48.15,48.17,1764.0,45.8712,45.8998,45.8712,45.8903,1764.0
2019-10-03 14:45:00,48.16,48.22,48.16,48.22,1098.0,45.8807,45.9379,45.8807,45.9379,1098.0
2019-10-03 14:50:00,48.22,48.23,48.09,48.1,10124.0,45.9379,45.9474,45.8141,45.8236,10124.0
2019-10-03 14:55:00,48.1,48.13,48.08,48.1,6912.0,45.8236,45.8522,45.8045,45.8236,6912.0
2019-10-03 15:00:00,48.11,48.13,48.06,48.11,3296.0,45.8331,45.8522,45.7855,45.8331,3296.0
2019-10-03 15:05:00,48.1,48.11,48.08,48.1,7096.0,45.8236,45.8331,45.8045,45.8236,7096.0
2019-10-03 15:10:00,48.18,48.18,48.1,48.1,8400.0,45.8998,45.8998,45.8236,45.8236,8400.0
2019-10-03 15:15:00,48.1,48.1,47.97,48.04,27664.0,45.8236,45.8236,45.6997,45.7664,27664.0
2019-10-03 15:20:00,48.02,48.09,48.0,48.0,7468.0,45.7474,45.8141,45.7283,45.7283,7468.0
2019-10-03 15:25:00,47.99,48.05,47.93,48.04,6260.0,45.7188,45.776,45.6616,45.7664,6260.0
2019-10-03 15:30:00,48.05,48.05,47.94,47.99,5100.0,45.776,45.776,45.6712,45.7188,5100.0
2019-10-03 15:35:00,47.98,48.01,47.97,48.01,2000.0,45.7093,45.7378,45.6997,45.7378,2000.0
2019-10-03 15:40:00,48.02,48.13,48.02,48.1,8200.0,45.7474,45.8522,45.7474,45.8236,8200.0
2019-10-03 15:45:00,48.04,48.07,47.84,47.85,63512.0,45.7664,45.795,45.5759,45.5854,63512.0
2019-10-03 15:50:00,47.83,48.08,47.77,48.03,63576.0,45.5664,45.8045,45.5092,45.7569,63576.0
2019-10-03 15:55:00,48.07,48.41,48.06,48.41,78324.0,45.795,46.1189,45.7855,46.1189,78324.0
2019-10-04 09:30:00,48.85,49.25,48.82,49.16,78676.0,46.5381,46.9192,46.5095,46.8334,78676.0
2019-10-04 09:35:00,49.17,49.29,49.08,49.12,40224.0,46.8429,46.9573,46.7572,46.7953,40224.0
2019-10-04 09:40:00,49.12,49.25,49.07,49.14,65972.0,46.7953,46.9192,46.7477,46.8144,65972.0
2019-10-04 09:45:00,49.17,49.31,49.14,49.21,50676.0,46.8429,46.9763,46.8144,46.8811,50676.0
2019-10-04 09:50:00,49.23,49.27,49.12,49.27,39804.0,46.9001,46.9382,46.7953,46.9382,39804.0
2019-10-04 09:55:00,49.25,49.4,49.18,49.38,55572.0,46.9192,47.0621,46.8525,47.043,55572.0
2019-10-04 10:00:00,49.4,49.59,49.34,49.52,35334.0,47.0621,47.2431,47.0049,47.1764,35334.0
2019-10-04 10:05:00,49.51,49.54,49.29,49.32,38590.0,47.1669,47.1954,46.9573,46.9859,38590.0
2019-10-04 10:10:00,49.32,49.32,49.2,49.28,27586.0,46.9859,46.9859,46.8715,46.9477,27586.0
2019-10-04 10:15:00,49.33,49.44,49.29,49.3,29764.0,46.9954,47.1002,46.9573,46.9668,29764.0
2019-10-04 10:20:00,49.38,49.47,49.37,49.43,18768.0,47.043,47.1288,47.0335,47.0906,18768.0
2019-10-04 10:25:00,49.42,49.45,49.24,49.25,32644.0,47.0811,47.1097,46.9096,46.9192,32644.0
2019-10-04 10:30:00,49.29,49.29,49.13,49.13,30966.0,46.9573,46.9573,46.8048,46.8048,30966.0
2019-10-04 10:35:00,49.18,49.2,49.07,49.11,35428.0,46.8525,46.8715,46.7477,46.7858,35428.0
2019-10-04 10:40:00,49.1,49.13,49.05,49.08,3800.0,46.7763,46.8048,46.7286,46.7572,3800.0
2019-10-04 10:45:00,49.07,49.11,48.91,49.04,18890.0,46.7477,46.7858,46.5953,46.7191,18890.0
2019-10-04 10:50:00,49.06,49.19,49.06,49.18,19604.0,46.7382,46.862,46.7382,46.8525,19604.0
2019-10-04 10:55:00,49.2,49.27,49.12,49.12,16330.0,46.8715,46.9382,46.7953,46.7953,16330.0
2019-10-04 11:00:00,49.15,49.32,49.05,49.16,23142.0,46.8239,46.9859,46.7286,46.8334,23142.0
2019-10-04 11:05:00,49.2,49.3,49.2,49.27,7948.0,46.8715,46.9668,46.8715,46.9382,7948.0
2019-10-04 11:10:00,49.32,49.41,49.27,49.41,9730.0,46.9859,47.0716,46.9382,47.0716,9730.0
2019-10-04 11:15:00,49.42,49.45,49.39,49.45,11054.0,47.0811,47.1097,47.0525,47.1097,11054.0
2019-10-04 11:20:00,49.42,49.44,49.28,49.35,10004.0,47.0811,47.1002,46.9477,47.0144,10004.0
2019-10-04 11:25:00,49.35,49.49,49.34,49.47,4768.0,47.0144,47.1478,47.0049,47.1288,4768.0
2019-10-04 11:30:00,49.46,49.65,49.45,49.6,25040.0,47.1192,47.3002,47.1097,47.2526,25040.0
2019-10-04 11:35:00,49.6,49.69,49.6,49.68,18582.0,47.2526,47.3383,47.2526,47.3288,18582.0
2019-10-04 11:40:00,49.7,49.73,49.62,49.62,11998.0,47.3479,47.3764,47.2717,47.2717,11998.0
2019-10-04 11:45:00,49.6,49.66,49.58,49.66,8594.0,47.2526,47.3098,47.2335,47.3098,8594.0
2019-10-04 11:50:00,49.66,49.73,49.63,49.66,11086.0,47.3098,47.3764,47.2812,47.3098,11086.0
2019-10-04 11:55:00,49.67,49.71,49.6,49.63,7900.0,47.3193,47.3574,47.2526,47.2812,7900.0
2019-10-04 12:00:00,49.63,49.67,49.62,49.66,6908.0,47.2812,47.3193,47.2717,47.3098,6908.0
2019-10-04 12:05:00,49.67,49.73,49.64,49.7,2400.0,47.3193,47.3764,47.2907,47.3479,2400.0
2019-10-04 12:10:00,49.7,49.7,49.6,49.6,19200.0,47.3479,47.3479,47.2526,47.2526,19200.0
2019-10-04 12:15:00,49.6,49.63,49.57,49.6,16592.0,47.2526,47.2812,47.224,47.2526,16592.0
2019-10-04 12:20:00,49.6,49.7,49.59,49.7,6832.0,47.2526,47.3479,47.2431,47.3479,6832.0
2019-10-04 12:25:00,49.72,49.72,49.64,49.64,21284.0,47.3669,47.3669,47.2907,47.2907,21284.0
2019-10-04 12:30:00,49.64,49.64,49.62,49.63,4970.0,47.2907,47.2907,47.2717,47.2812,4970.0
2019-10-04 12:35:00,49.66,49.7,49.66,49.67,9946.0,47.3098,47.3479,47.3098,47.3193,9946.0
2019-10-04 12:40:00,49.68,49.7,49.63,49.63,7920.0,47.3288,47.3479,47.2812,47.2812,7920.0
2019-10-04 12:45:00,49.63,49.66,49.6,49.66,14820.0,47.2812,47.3098,47.2526,47.3098,14820.0
2019-10-04 12:50:00,49.67,49.73,49.65,49.65,8800.0,47.3193,47.3764,47.3002,47.3002,8800.0
2019-10-04 12:55:00,49.63,49.64,49.6,49.64,2216.0,47.2812,47.2907,47.2526,47.2907,2216.0
2019-10-04 13:00:00,49.66,49.67,49.6,49.65,4954.0,47.3098,47.3193,47.2526,47.3002,4954.0
2019-10-04 13:05:00,49.65,49.65,49.6,49.62,9500.0,47.3002,47.3002,47.2526,47.2717,9500.0
2019-10-04 13:10:00,49.59,49.6,49.59,49.6,7000.0,47.2431,47.2526,47.2431,47.2526,7000.0
2019-10-04 13:15:00,49.6,49.63,49.6,49.63,4356.0,47.2526,47.2812,47.2526,47.2812,4356.0
2019-10-04 13:20:00,49.63,49.63,49.6,49.6,12400.0,47.2812,47.2812,47.2526,47.2526,12400.0
2019-10-04 13:25:00,49.58,49.63,49.58,49.63,2700.0,47.2335,47.2812,47.2335,47.2812,2700.0
2019-10-04 13:30:00,49.65,49.66,49.65,49.65,2650.0,47.3002,47.3098,47.3002,47.3002,2650.0
2019-10-04 13:35:00,49.63,49.63,49.63,49.63,1400.0,47.2812,47.2812,47.2812,47.2812,1400.0
2019-10-04 13:40:00,49.64,49.77,49.63,49.73,36532.0,47.2907,47.4146,47.2812,47.3764,36532.0
2019-10-04 13:45:00,49.71,49.72,49.69,49.7,7082.0,47.3574,47.3669,47.3383,47.3479,7082.0
2019-10-04 13:50:00,49.68,49.69,49.66,49.69,2500.0,47.3288,47.3383,47.3098,47.3383,2500.0
2019-10-04 13:55:00,49.7,49.7,49.68,49.68,1920.0,47.3479,47.3479,47.3288,47.3288,1920.0
2019-10-04 14:00:00,49.7,49.76,49.7,49.72,9092.0,47.3479,47.405,47.3479,47.3669,9092.0
2019-10-04 14:05:00,49.73,49.75,49.7,49.75,2480.0,47.3764,47.3955,47.3479,47.3955,2480.0
2019-10-04 14:10:00,49.77,49.82,49.75,49.82,7860.0,47.4146,47.4622,47.3955,47.4622,7860.0
2019-10-04 14:15:00,49.83,49.95,49.83,49.92,24996.0,47.4717,47.586,47.4717,47.5575,24996.0
2019-10-04 14:20:00,49.93,49.99,49.91,49.99,23402.0,47.567,47.6241,47.5479,47.6241,23402.0
2019-10-04 14:25:00,49.99,49.99,49.94,49.97,4788.0,47.6241,47.6241,47.5765,47.6051,4788.0
2019-10-04 14:30:00,49.98,50.02,49.97,50.02,17188.0,47.6146,47.6527,47.6051,47.6527,17188.0
2019-10-04 14:35:00,50.02,50.06,50.01,50.04,8792.0,47.6527,47.6908,47.6432,47.6718,8792.0
2019-10-04 14:40:00,50.04,50.07,50.04,50.07,6600.0,47.6718,47.7004,47.6718,47.7004,6600.0
2019-10-04 14:45:00,50.04,50.06,50.01,50.01,11332.0,47.6718,47.6908,47.6432,47.6432,11332.0
2019-10-04 14:50:00,49.96,49.96,49.92,49.95,7300.0,47.5956,47.5956,47.5575,47.586,7300.0
2019-10-04 14:55:00,49.95,49.99,49.95,49.96,6146.0,47.586,47.6241,47.586,47.5956,6146.0
2019-10-04 15:00:00,49.97,49.97,49.96,49.96,2700.0,47.6051,47.6051,47.5956,47.5956,2700.0
2019-10-04 15:05:00,49.94,50.0,49.94,49.99,27620.0,47.5765,47.6337,47.5765,47.6241,27620.0
2019-10-04 15:10:00,50.02,50.03,49.99,49.99,10186.0,47.6527,47.6622,47.6241,47.6241,10186.0
2019-10-04 15:15:00,49.98,50.06,49.98,50.06,5870.0,47.6146,47.6908,47.6146,47.6908,5870.0
2019-10-04 15:20:00,50.07,50.09,50.03,50.04,9174.0,47.7004,47.7194,47.6622,47.6718,9174.0
2019-10-04 15:25:00,50.07,50.18,50.05,50.1,7808.0,47.7004,47.8051,47.6813,47.7289,7808.0
2019-10-04 15:30:00,50.13,50.23,50.09,50.22,15106.0,47.7575,47.8528,47.7194,47.8433,15106.0
2019-10-04 15:35:00,50.21,50.3,50.21,50.27,15714.0,47.8337,47.9195,47.8337,47.8909,15714.0
2019-10-04 15:40:00,50.29,50.35,50.25,50.29,39252.0,47.9099,47.9671,47.8718,47.9099,39252.0
2019-10-04 15:45:00,50.28,50.45,50.28,50.41,85062.0,47.9004,48.0624,47.9004,48.0243,85062.0
2019-10-04 15:50:00,50.43,50.48,50.28,50.38,79838.0,48.0433,48.091,47.9004,47.9957,79838.0
2019-10-04 15:55:00,50.39,50.52,50.38,50.38,122666.0,48.0052,48.1291,47.9957,47.9957,122666.0
2019-10-07 09:30:00,49.93,50.02,49.86,49.88,16932.0,47.567,47.6527,47.5003,47.5193,16932.0
2019-10-07 09:35:00,49.85,49.85,49.77,49.81,16200.0,47.4908,47.4908,47.4146,47.4527,16200.0
2019-10-07 09:40:00,49.78,49.82,49.71,49.77,20458.0,47.4241,47.4622,47.3574,47.4146,20458.0
2019-10-07 09:45:00,49.76,49.77,49.57,49.71,42206.0,47.405,47.4146,47.224,47.3574,42206.0
2019-10-07 09:50:00,49.74,49.9,49.74,49.85,25276.0,47.386,47.5384,47.386,47.4908,25276.0
2019-10-07 09:55:00,49.88,49.95,49.77,49.8,20782.0,47.5193,47.586,47.4146,47.4431,20782.0
2019-10-07 10:00:00,49.84,49.87,49.74,49.87,16268.0,47.4812,47.5098,47.386,47.5098,16268.0
2019-10-07 10:05:00,49.95,50.06,49.95,50.06,6146.0,47.586,47.6908,47.586,47.6908,6146.0
2019-10-07 10:10:00,50.12,50.12,50.02,50.05,11614.0,47.748,47.748,47.6527,47.6813,11614.0
2019-10-07 10:15:00,50.05,50.09,49.88,49.88,13990.0,47.6813,47.7194,47.5193,47.5193,13990.0
2019-10-07 10:20:00,49.88,49.96,49.88,49.94,4432.0,47.5193,47.5956,47.5193,47.5765,4432.0
2019-10-07 10:25:00,49.94,50.08,49.91,50.05,5230.0,47.5765,47.7099,47.5479,47.6813,5230.0
2019-10-07 10:30:00,50.03,50.03,49.97,49.97,12294.0,47.6622,47.6622,47.6051,47.6051,12294.0
2019-10-07 10:35:00,49.96,49.97,49.85,49.85,7450.0,47.5956,47.6051,47.4908,47.4908,7450.0
2019-10-07 10:40:00,49.83,50.04,49.82,50.02,15100.0,47.4717,47.6718,47.4622,47.6527,15100.0
2019-10-07 10:45:00,50.01,50.01,49.94,49.96,13334.0,47.6432,47.6432,47.5765,47.5956,13334.0
2019-10-07 10:50:00,49.98,50.07,49.98,50.06,3958.0,47.6146,47.7004,47.6146,47.6908,3958.0
2019-10-07 10:55:00,50.09,50.19,50.08,50.13,9600.0,47.7194,47.8147,47.7099,47.7575,9600.0
2019-10-07 11:00:00,50.13,50.35,50.13,50.33,16534.0,47.7575,47.9671,47.7575,47.9481,16534.0
2019-10-07 11:05:00,50.35,50.41,50.34,50.4,22848.0,47.9671,48.0243,47.9576,48.0147,22848.0
2019-10-07 11:10:00,50.38,50.4,50.21,50.24,27576.0,47.9957,48.0147,47.8337,47.8623,27576.0
2019-10-07 11:15:00,50.24,50.34,50.24,50.34,15776.0,47.8623,47.9576,47.8623,47.9576,15776.0
2019-10-07 11:20:00,50.36,50.36,50.24,50.27,5000.0,47.9766,47.9766,47.8623,47.8909,5000.0
2019-10-07 11:25:00,50.31,50.41,50.31,50.33,11438.0,47.929,48.0243,47.929,47.9481,11438.0
2019-10-07 11:30:00,50.33,50.51,50.33,50.5,8580.0,47.9481,48.1195,47.9481,48.11,8580.0
2019-10-07 11:35:00,50.46,50.46,50.42,50.43,2300.0,48.0719,48.0719,48.0338,48.0433,2300.0
2019-10-07 11:40:00,50.38,50.55,50.38,50.52,8136.0,47.9957,48.1576,47.9957,48.1291,8136.0
2019-10-07 11:45:00,50.56,50.58,50.5,50.5,3400.0,48.1672,48.1862,48.11,48.11,3400.0
2019-10-07 11:50:00,50.52,50.54,50.51,50.51,1200.0,48.1291,48.1481,48.1195,48.1195,1200.0
2019-10-07 11:55:00,50.56,50.58,50.49,50.56,4214.0,48.1672,48.1862,48.1005,48.1672,4214.0
2019-10-07 12:00:00,50.52,50.54,50.52,50.54,2050.0,48.1291,48.1481,48.1291,48.1481,2050.0
2019-10-07 12:05:00,50.5,50.5,50.42,50.42,2500.0,48.11,48.11,48.0338,48.0338,2500.0
2019-10-07 12:10:00,50.41,50.46,50.41,50.45,3800.0,48.0243,48.0719,48.0243,48.0624,3800.0
2019-10-07 12:15:00,50.45,50.5,50.43,50.44,2900.0,48.0624,48.11,48.0433,48.0528,2900.0
2019-10-07 12:20:00,50.46,50.5,50.46,50.46,1200.0,48.0719,48.11,48.0719,48.0719,1200.0
2019-10-07 12:25:00,50.45,50.45,50.33,50.34,13760.0,48.0624,48.0624,47.9481,47.9576,13760.0
2019-10-07 12:30:00,50.3,50.31,50.3,50.3,8200.0,47.9195,47.929,47.9195,47.9195,8200.0
2019-10-07 12:35:00,50.3,50.32,50.25,50.32,7396.0,47.9195,47.9385,47.8718,47.9385,7396.0
2019-10-07 12:40:00,50.32,50.32,50.32,50.32,0.0,47.9385,47.9385,47.9385,47.9385,0.0
2019-10-07 12:45:00,50.33,50.41,50.33,50.41,6188.0,47.9481,48.0243,47.9481,48.0243,6188.0
2019-10-07 12:50:00,50.41,50.41,50.38,50.4,2700.0,48.0243,48.0243,47.9957,48.0147,2700.0
2019-10-07 12:55:00,50.35,50.35,50.33,50.33,2600.0,47.9671,47.9671,47.9481,47.9481,2600.0
2019-10-07 13:00:00,50.45,50.46,50.45,50.46,400.0,48.0624,48.0719,48.0624,48.0719,400.0
2019-10-07 13:05:00,50.4,50.41,50.16,50.16,13300.0,48.0147,48.0243,47.7861,47.7861,13300.0
2019-10-07 13:10:00,50.17,50.2,50.16,50.18,6418.0,47.7956,47.8242,47.7861,47.8051,6418.0
2019-10-07 13:15:00,50.12,50.18,50.1,50.17,13800.0,47.748,47.8051,47.7289,47.7956,13800.0
2019-10-07 13:20:00,50.21,50.27,50.21,50.27,3200.0,47.8337,47.8909,47.8337,47.8909,3200.0
2019-10-07 13:25:00,50.27,50.27,50.27,50.27,0.0,47.8909,47.8909,47.8909,47.8909,0.0
2019-10-07 13:30:00,50.27,50.81,50.25,50.67,76642.0,47.8909,48.4053,47.8718,48.272,76642.0
2019-10-07 13:35:00,50.58,50.86,50.58,50.82,52234.0,48.1862,48.453,48.1862,48.4149,52234.0
2019-10-07 13:40:00,50.81,50.84,50.75,50.79,6812.0,48.4053,48.4339,48.3482,48.3863,6812.0
2019-10-07 13:45:00,50.72,50.84,50.71,50.83,5100.0,48.3196,48.4339,48.3101,48.4244,5100.0
2019-10-07 13:50:00,50.83,50.88,50.82,50.82,904.0,48.4244,48.472,48.4149,48.4149,904.0
2019-10-07 13:55:00,50.85,50.88,50.85,50.88,1468.0,48.4434,48.472,48.4434,48.472,1468.0
2019-10-07 14:00:00,50.9,50.9,50.77,50.77,21732.0,48.4911,48.4911,48.3672,48.3672,21732.0
2019-10-07 14:05:00,50.79,50.79,50.58,50.63,22068.0,48.3863,48.3863,48.1862,48.2339,22068.0
2019-10-07 14:10:00,50.63,50.63,50.46,50.51,12156.0,48.2339,48.2339,48.0719,48.1195,12156.0
2019-10-07 14:15:00,50.49,50.49,50.43,50.49,3800.0,48.1005,48.1005,48.0433,48.1005,3800.0
2019-10-07 14:20:00,50.46,50.46,50.35,50.4,12200.0,48.0719,48.0719,47.9671,48.0147,12200.0
2019-10-07 14:25:00,50.43,50.48,50.43,50.47,2400.0,48.0433,48.091,48.0433,48.0814,2400.0
2019-10-07 14:30:00,50.44,50.44,50.23,50.27,14792.0,48.0528,48.0528,47.8528,47.8909,14792.0
2019-10-07 14:35:00,50.28,50.28,50.18,50.22,20000.0,47.9004,47.9004,47.8051,47.8433,20000.0
2019-10-07 14:40:00,50.24,50.24,50.13,50.21,9802.0,47.8623,47.8623,47.7575,47.8337,9802.0
2019-10-07 14:45:00,50.19,50.22,50.12,50.14,4200.0,47.8147,47.8433,47.748,47.767,4200.0
2019-10-07 14:50:00,50.13,50.13,49.91,50.0,37502.0,47.7575,47.7575,47.5479,47.6337,37502.0
2019-10-07 14:55:00,49.99,50.13,49.99,50.13,7800.0,47.6241,47.7575,47.6241,47.7575,7800.0
2019-10-07 15:00:00,50.11,50.17,50.1,50.15,2000.0,47.7385,47.7956,47.7289,47.7766,2000.0
2019-10-07 15:05:00,50.14,50.27,50.13,50.24,10380.0,47.767,47.8909,47.7575,47.8623,10380.0
2019-10-07 15:10:00,50.16,50.31,50.1,50.31,4200.0,47.7861,47.929,47.7289,47.929,4200.0
2019-10-07 15:15:00,50.27,50.31,50.25,50.29,22200.0,47.8909,47.929,47.8718,47.9099,22200.0
2019-10-07 15:20:00,50.22,50.22,50.15,50.16,1000.0,47.8433,47.8433,47.7766,47.7861,1000.0
2019-10-07 15:25:00,50.24,50.35,50.23,50.31,43644.0,47.8623,47.9671,47.8528,47.929,43644.0
2019-10-07 15:30:00,50.27,50.29,50.14,50.14,6500.0,47.8909,47.9099,47.767,47.767,6500.0
2019-10-07 15:35:00,50.13,50.13,50.06,50.13,5400.0,47.7575,47.7575,47.6908,47.7575,5400.0
2019-10-07 15:40:00,50.17,50.18,50.02,50.07,15000.0,47.7956,47.8051,47.6527,47.7004,15000.0
2019-10-07 15:45:00,50.09,50.17,50.02,50.02,8422.0,47.7194,47.7956,47.6527,47.6527,8422.0
2019-10-07 15:50:00,50.01,50.01,49.89,50.01,44750.0,47.6432,47.6432,47.5289,47.6432,44750.0
2019-10-07 15:55:00,49.95,50.15,49.85,49.88,37540.0,47.586,47.7766,47.4908,47.5193,37540.0
2019-10-08 09:30:00,48.71,48.72,48.4,48.63,123074.0,46.4047,46.4142,46.1094,46.3285,123074.0
2019-10-08 09:35:00,48.63,48.74,48.42,48.45,113714.0,46.3285,46.4333,46.1284,46.157,113714.0
2019-10-08 09:40:00,48.43,48.54,48.37,48.52,21458.0,46.138,46.2428,46.0808,46.2237,21458.0
2019-10-08 09:45:00,48.54,48.59,48.45,48.47,13074.0,46.2428,46.2904,46.157,46.1761,13074.0
2019-10-08 09:50:00,48.43,48.52,48.32,48.5,37778.0,46.138,46.2237,46.0332,46.2047,37778.0
2019-10-08 09:55:00,48.44,48.49,48.35,48.37,23794.0,46.1475,46.1951,46.0618,46.0808,23794.0
2019-10-08 10:00:00,48.34,48.42,48.18,48.26,67028.0,46.0522,46.1284,45.8998,45.976,67028.0
2019-10-08 10:05:00,48.23,48.27,48.1,48.22,28180.0,45.9474,45.9855,45.8236,45.9379,28180.0
2019-10-08 10:10:00,48.21,48.29,48.12,48.29,19908.0,45.9284,46.0046,45.8426,46.0046,19908.0
2019-10-08 10:15:00,48.29,48.42,48.19,48.42,32624.0,46.0046,46.1284,45.9093,46.1284,32624.0
2019-10-08 10:20:00,48.42,48.45,48.32,48.37,25650.0,46.1284,46.157,46.0332,46.0808,25650.0
2019-10-08 10:25:00,48.34,48.35,48.22,48.22,38916.0,46.0522,46.0618,45.9379,45.9379,38916.0
2019-10-08 10:30:00,48.2,48.39,48.13,48.14,13312.0,45.9189,46.0999,45.8522,45.8617,13312.0
2019-10-08 10:35:00,48.08,48.35,48.08,48.34,19158.0,45.8045,46.0618,45.8045,46.0522,19158.0
2019-10-08 10:40:00,48.36,48.4,48.29,48.3,16014.0,46.0713,46.1094,46.0046,46.0141,16014.0
2019-10-08 10:45:00,48.32,48.34,48.15,48.24,20920.0,46.0332,46.0522,45.8712,45.957,20920.0
2019-10-08 10:50:00,48.19,48.24,48.15,48.22,7100.0,45.9093,45.957,45.8712,45.9379,7100.0
2019-10-08 10:55:00,48.27,48.59,48.27,48.55,25588.0,45.9855,46.2904,45.9855,46.2523,25588.0
2019-10-08 11:00:00,48.55,48.55,48.42,48.45,9800.0,46.2523,46.2523,46.1284,46.157,9800.0
2019-10-08 11:05:00,48.49,48.51,48.37,48.42,2746.0,46.1951,46.2142,46.0808,46.1284,2746.0
2019-10-08 11:10:00,48.42,48.5,48.41,48.5,2400.0,46.1284,46.2047,46.1189,46.2047,2400.0
2019-10-08 11:15:00,48.49,48.63,48.49,48.49,9072.0,46.1951,46.3285,46.1951,46.1951,9072.0
2019-10-08 11:20:00,48.49,48.49,48.21,48.26,16004.0,46.1951,46.1951,45.9284,45.976,16004.0
2019-10-08 11:25:00,48.27,48.29,48.23,48.23,3598.0,45.9855,46.0046,45.9474,45.9474,3598.0
2019-10-08 11:30:00,48.24,48.24,47.97,47.98,106774.0,45.957,45.957,45.6997,45.7093,106774.0
2019-10-08 11:35:00,47.97,48.21,47.97,48.13,89414.0,45.6997,45.9284,45.6997,45.8522,89414.0
2019-10-08 11:40:00,48.17,48.17,48.06,48.12,2800.0,45.8903,45.8903,45.7855,45.8426,2800.0
2019-10-08 11:45:00,48.1,48.21,48.06,48.1,14600.0,45.8236,45.9284,45.7855,45.8236,14600.0
2019-10-08 11:50:00,48.13,48.25,48.1,48.25,14100.0,45.8522,45.9665,45.8236,45.9665,14100.0
2019-10-08 11:55:00,48.21,48.33,48.15,48.33,8310.0,45.9284,46.0427,45.8712,46.0427,8310.0
2019-10-08 12:00:00,48.28,48.28,48.22,48.22,5050.0,45.9951,45.9951,45.9379,45.9379,5050.0
2019-10-08 12:05:00,48.2,48.36,48.2,48.3,6200.0,45.9189,46.0713,45.9189,46.0141,6200.0
2019-10-08 12:10:00,48.29,48.38,48.27,48.38,4900.0,46.0046,46.0903,45.9855,46.0903,4900.0
2019-10-08 12:15:00,48.38,48.38,48.35,48.35,2804.0,46.0903,46.0903,46.0618,46.0618,2804.0
2019-10-08 12:20:00,48.43,48.58,48.42,48.56,15422.0,46.138,46.2809,46.1284,46.2618,15422.0
2019-10-08 12:25:00,48.59,48.6,48.56,48.56,10480.0,46.2904,46.2999,46.2618,46.2618,10480.0
2019-10-08 12:30:00,48.54,48.57,48.53,48.54,10944.0,46.2428,46.2713,46.2332,46.2428,10944.0
2019-10-08 12:35:00,48.57,48.57,48.51,48.54,9544.0,46.2713,46.2713,46.2142,46.2428,9544.0
2019-10-08 12:40:00,48.54,48.83,48.54,48.78,37854.0,46.2428,46.519,46.2428,46.4714,37854.0
2019-10-08 12:45:00,48.81,49.31,48.81,49.04,107044.0,46.5,46.9763,46.5,46.7191,107044.0
2019-10-08 12:50:00,49.07,49.09,48.96,48.99,11488.0,46.7477,46.7667,46.6429,46.6715,11488.0
2019-10-08 12:55:00,48.96,48.97,48.85,48.91,16568.0,46.6429,46.6524,46.5381,46.5953,16568.0
2019-10-08 13:00:00,48.88,48.92,48.85,48.85,5800.0,46.5667,46.6048,46.5381,46.5381,5800.0
2019-10-08 13:05:00,48.82,48.87,48.79,48.83,9060.0,46.5095,46.5571,46.4809,46.519,9060.0
2019-10-08 13:10:00,48.83,48.89,48.77,48.87,9322.0,46.519,46.5762,46.4619,46.5571,9322.0
2019-10-08 13:15:00,48.85,48.88,48.81,48.88,1000.0,46.5381,46.5667,46.5,46.5667,1000.0
2019-10-08 13:20:00,48.99,49.02,48.96,49.02,8812.0,46.6715,46.7,46.6429,46.7,8812.0
2019-10-08 13:25:00,49.02,49.09,49.02,49.04,41420.0,46.7,46.7667,46.7,46.7191,41420.0
2019-10-08 13:30:00,49.08,49.17,49.06,49.11,36386.0,46.7572,46.8429,46.7382,46.7858,36386.0
2019-10-08 13:35:00,49.1,49.1,48.92,49.05,11000.0,46.7763,46.7763,46.6048,46.7286,11000.0
2019-10-08 13:40:00,49.05,49.15,49.05,49.15,3380.0,46.7286,46.8239,46.7286,46.8239,3380.0
2019-10-08 13:45:00,49.17,49.18,49.13,49.16,4784.0,46.8429,46.8525,46.8048,46.8334,4784.0
2019-10-08 13:50:00,49.16,49.16,49.1,49.12,9000.0,46.8334,46.8334,46.7763,46.7953,9000.0
2019-10-08 13:55:00,49.0,49.04,48.99,49.03,5400.0,46.681,46.7191,46.6715,46.7096,5400.0
2019-10-08 14:00:00,49.06,49.06,48.88,48.88,20028.0,46.7382,46.7382,46.5667,46.5667,20028.0
2019-10-08 14:05:00,48.94,49.01,48.94,48.99,2500.0,46.6238,46.6905,46.6238,46.6715,2500.0
2019-10-08 14:10:00,49.04,49.04,49.04,49.04,400.0,46.7191,46.7191,46.7191,46.7191,400.0
2019-10-08 14:15:00,49.02,49.06,49.02,49.06,2208.0,46.7,46.7382,46.7,46.7382,2208.0
2019-10-08 14:20:00,49.05,49.09,48.91,49.03,10082.0,46.7286,46.7667,46.5953,46.7096,10082.0
2019-10-08 14:25:00,49.02,49.02,48.96,48.99,8400.0,46.7,46.7,46.6429,46.6715,8400.0
2019-10-08 14:30:00,49.01,49.25,49.0,49.16,18422.0,46.6905,46.9192,46.681,46.8334,18422.0
2019-10-08 14:35:00,49.17,49.38,49.15,49.26,38686.0,46.8429,47.043,46.8239,46.9287,38686.0
2019-10-08 14:40:00,49.26,49.32,49.19,49.3,15930.0,46.9287,46.9859,46.862,46.9668,15930.0
2019-10-08 14:45:00,49.29,49.55,49.26,49.52,21938.0,46.9573,47.205,46.9287,47.1764,21938.0
2019-10-08 14:50:00,49.57,49.57,49.37,49.37,17858.0,47.224,47.224,47.0335,47.0335,17858.0
2019-10-08 14:55:00,49.37,49.42,48.51,48.97,118220.0,47.0335,47.0811,46.2142,46.6524,118220.0
2019-10-08 15:00:00,48.98,49.25,48.77,48.84,32734.0,46.6619,46.9192,46.4619,46.5286,32734.0
2019-10-08 15:05:00,48.92,48.97,48.73,48.76,30096.0,46.6048,46.6524,46.4238,46.4524,30096.0
2019-10-08 15:10:00,48.73,48.77,48.56,48.64,35662.0,46.4238,46.4619,46.2618,46.338,35662.0
2019-10-08 15:15:00,48.63,48.83,48.62,48.82,22692.0,46.3285,46.519,46.319,46.5095,22692.0
2019-10-08 15:20:00,48.88,49.0,48.88,48.88,20704.0,46.5667,46.681,46.5667,46.5667,20704.0
2019-10-08 15:25:00,48.89,48.95,48.86,48.95,12526.0,46.5762,46.6334,46.5476,46.6334,12526.0
2019-10-08 15:30:00,48.95,49.04,48.83,48.83,13200.0,46.6334,46.7191,46.519,46.519,13200.0
2019-10-08 15:35:00,48.81,48.85,48.48,48.49,33670.0,46.5,46.5381,46.1856,46.1951,33670.0
2019-10-08 15:40:00,48.54,48.54,48.29,48.45,29542.0,46.2428,46.2428,46.0046,46.157,29542.0
2019-10-08 15:45:00,48.46,48.52,48.29,48.35,27610.0,46.1666,46.2237,46.0046,46.0618,27610.0
2019-10-08 15:50:00,48.3,48.46,48.21,48.24,61066.0,46.0141,46.1666,45.9284,45.957,61066.0
2019-10-08 15:55:00,48.23,48.23,48.07,48.09,56560.0,45.9474,45.9474,45.795,45.8141,56560.0
2019-10-09 09:30:00,49.12,49.17,48.93,48.93,81080.0,46.7953,46.8429,46.6143,46.6143,81080.0
2019-10-09 09:35:00,48.89,49.02,48.88,49.01,28766.0,46.5762,46.7,46.5667,46.6905,28766.0
2019-10-09 09:40:00,49.09,49.25,48.95,49.0,47616.0,46.7667,46.9192,46.6334,46.681,47616.0
2019-10-09 09:45:00,48.97,49.15,48.97,49.1,9424.0,46.6524,46.8239,46.6524,46.7763,9424.0
2019-10-09 09:50:00,49.1,49.1,48.72,48.8,21548.0,46.7763,46.7763,46.4142,46.4905,21548.0
2019-10-09 09:55:00,48.77,48.88,48.76,48.87,15224.0,46.4619,46.5667,46.4524,46.5571,15224.0
2019-10-09 10:00:00,48.83,48.98,48.81,48.92,11260.0,46.519,46.6619,46.5,46.6048,11260.0
2019-10-09 10:05:00,48.94,48.98,48.88,48.9,12396.0,46.6238,46.6619,46.5667,46.5857,12396.0
2019-10-09 10:10:00,48.91,48.96,48.83,48.83,9986.0,46.5953,46.6429,46.519,46.519,9986.0
2019-10-09 10:15:00,48.81,48.97,48.81,48.97,4038.0,46.5,46.6524,46.5,46.6524,4038.0
2019-10-09 10:20:00,48.97,49.07,48.96,49.07,8114.0,46.6524,46.7477,46.6429,46.7477,8114.0
2019-10-09 10:25:00,48.98,49.02,48.98,49.0,7200.0,46.6619,46.7,46.6619,46.681,7200.0
2019-10-09 10:30:00,49.06,49.06,48.98,49.01,1600.0,46.7382,46.7382,46.6619,46.6905,1600.0
2019-10-09 10:35:00,48.97,48.97,48.94,48.95,4896.0,46.6524,46.6524,46.6238,46.6334,4896.0
2019-10-09 10:40:00,48.91,49.04,48.91,49.01,8522.0,46.5953,46.7191,46.5953,46.6905,8522.0
2019-10-09 10:45:00,49.07,49.09,48.99,49.0,5200.0,46.7477,46.7667,46.6715,46.681,5200.0
2019-10-09 10:50:00,48.99,48.99,48.84,48.9,4800.0,46.6715,46.6715,46.5286,46.5857,4800.0
2019-10-09 10:55:00,48.84,48.85,48.81,48.85,4800.0,46.5286,46.5381,46.5,46.5381,4800.0
2019-10-09 11:00:00,48.94,48.96,48.67,48.74,29100.0,46.6238,46.6429,46.3666,46.4333,29100.0
2019-10-09 11:05:00,48.75,48.77,48.7,48.7,5948.0,46.4428,46.4619,46.3952,46.3952,5948.0
2019-10-09 11:10:00,48.74,48.74,48.58,48.58,4100.0,46.4333,46.4333,46.2809,46.2809,4100.0
2019-10-09 11:15:00,48.67,48.87,48.65,48.85,14400.0,46.3666,46.5571,46.3476,46.5381,14400.0
2019-10-09 11:20:00,48.79,48.83,48.76,48.79,7800.0,46.4809,46.519,46.4524,46.4809,7800.0
2019-10-09 11:25:00,48.77,48.79,48.77,48.79,2800.0,46.4619,46.4809,46.4619,46.4809,2800.0
2019-10-09 11:30:00,48.87,48.9,48.87,48.9,3000.0,46.5571,46.5857,46.5571,46.5857,3000.0
2019-10-09 11:35:00,48.91,49.02,48.91,49.02,2522.0,46.5953,46.7,46.5953,46.7,2522.0
2019-10-09 11:40:00,48.96,49.06,48.96,49.06,6840.0,46.6429,46.7382,46.6429,46.7382,6840.0
2019-10-09 11:45:00,49.08,49.21,49.08,49.16,9622.0,46.7572,46.8811,46.7572,46.8334,9622.0
2019-10-09 11:50:00,49.16,49.17,49.1,49.1,2600.0,46.8334,46.8429,46.7763,46.7763,2600.0
2019-10-09 11:55:00,49.08,49.08,49.02,49.04,5400.0,46.7572,46.7572,46.7,46.7191,5400.0
2019-10-09 12:00:00,49.09,49.09,49.02,49.04,1900.0,46.7667,46.7667,46.7,46.7191,1900.0
2019-10-09 12:05:00,49.12,49.14,49.1,49.11,11280.0,46.7953,46.8144,46.7763,46.7858,11280.0
2019-10-09 12:10:00,49.12,49.18,49.1,49.18,4200.0,46.7953,46.8525,46.7763,46.8525,4200.0
2019-10-09 12:15:00,49.18,49.18,49.11,49.13,3200.0,46.8525,46.8525,46.7858,46.8048,3200.0
2019-10-09 12:20:00,49.13,49.18,49.13,49.13,4500.0,46.8048,46.8525,46.8048,46.8048,4500.0
2019-10-09 12:25:00,49.15,49.15,49.09,49.09,4304.0,46.8239,46.8239,46.7667,46.7667,4304.0
2019-10-09 12:30:00,49.17,49.17,49.17,49.17,200.0,46.8429,46.8429,46.8429,46.8429,200.0
2019-10-09 12:35:00,49.18,49.19,49.16,49.16,1050.0,46.8525,46.862,46.8334,46.8334,1050.0
2019-10-09 12:40:00,49.13,49.13,49.12,49.13,4100.0,46.8048,46.8048,46.7953,46.8048,4100.0
2019-10-09 12:45:00,49.09,49.11,49.05,49.1,1200.0,46.7667,46.7858,46.7286,46.7763,1200.0
2019-10-09 12:50:00,49.07,49.07,49.02,49.02,7360.0,46.7477,46.7477,46.7,46.7,7360.0
2019-10-09 12:55:00,49.08,49.15,49.08,49.15,8000.0,46.7572,46.8239,46.7572,46.8239,8000.0
2019-10-09 13:00:00,49.2,49.44,49.2,49.28,38852.0,46.8715,47.1002,46.8715,46.9477,38852.0
2019-10-09 13:05:00,49.22,49.22,49.18,49.21,2400.0,46.8906,46.8906,46.8525,46.8811,2400.0
2019-10-09 13:10:00,49.12,49.15,49.11,49.15,2032.0,46.7953,46.8239,46.7858,46.8239,2032.0
2019-10-09 13:15:00,49.16,49.16,49.1,49.1,400.0,46.8334,46.8334,46.7763,46.7763,400.0
2019-10-09 13:20:00,49.03,49.08,49.03,49.08,2220.0,46.7096,46.7572,46.7096,46.7572,2220.0
2019-10-09 13:25:00,49.1,49.1,49.09,49.09,800.0,46.7763,46.7763,46.7667,46.7667,800.0
2019-10-09 13:30:00,49.11,49.13,49.1,49.12,1400.0,46.7858,46.8048,46.7763,46.7953,1400.0
2019-10-09 13:35:00,49.13,49.17,49.13,49.14,2928.0,46.8048,46.8429,46.8048,46.8144,2928.0
2019-10-09 13:40:00,49.2,49.2,49.18,49.18,2800.0,46.8715,46.8715,46.8525,46.8525,2800.0
2019-10-09 13:45:00,49.15,49.25,49.15,49.25,802.0,46.8239,46.9192,46.8239,46.9192,802.0
2019-10-09 13:50:00,49.24,49.29,49.22,49.22,7982.0,46.9096,46.9573,46.8906,46.8906,7982.0
2019-10-09 13:55:00,49.2,49.22,49.17,49.17,1800.0,46.8715,46.8906,46.8429,46.8429,1800.0
2019-10-09 14:00:00,49.17,49.21,49.09,49.09,7000.0,46.8429,46.8811,46.7667,46.7667,7000.0
2019-10-09 14:05:00,49.18,49.2,49.16,49.18,800.0,46.8525,46.8715,46.8334,46.8525,800.0
2019-10-09 14:10:00,49.15,49.15,49.15,49.15,200.0,46.8239,46.8239,46.8239,46.8239,200.0
2019-10-09 14:15:00,49.16,49.24,49.16,49.2,10606.0,46.8334,46.9096,46.8334,46.8715,10606.0
2019-10-09 14:20:00,49.21,49.26,49.21,49.26,1320.0,46.8811,46.9287,46.8811,46.9287,1320.0
2019-10-09 14:25:00,49.23,49.23,49.22,49.23,5400.0,46.9001,46.9001,46.8906,46.9001,5400.0
2019-10-09 14:30:00,49.23,49.3,49.23,49.25,8200.0,46.9001,46.9668,46.9001,46.9192,8200.0
2019-10-09 14:35:00,49.27,49.27,49.24,49.25,2200.0,46.9382,46.9382,46.9096,46.9192,2200.0
2019-10-09 14:40:00,49.31,49.33,49.28,49.31,4800.0,46.9763,46.9954,46.9477,46.9763,4800.0
2019-10-09 14:45:00,49.34,49.36,49.32,49.32,8200.0,47.0049,47.024,46.9859,46.9859,8200.0
2019-10-09 14:50:00,49.34,49.49,49.33,49.46,14498.0,47.0049,47.1478,46.9954,47.1192,14498.0
2019-10-09 14:55:00,49.39,49.42,49.35,49.39,3000.0,47.0525,47.0811,47.0144,47.0525,3000.0
2019-10-09 15:00:00,49.38,49.49,49.36,49.42,14920.0,47.043,47.1478,47.024,47.0811,14920.0
2019-10-09 15:05:00,49.43,49.45,49.41,49.45,2000.0,47.0906,47.1097,47.0716,47.1097,2000.0
2019-10-09 15:10:00,49.44,49.45,49.41,49.43,15420.0,47.1002,47.1097,47.0716,47.0906,15420.0
2019-10-09 15:15:00,49.42,49.42,49.42,49.42,400.0,47.0811,47.0811,47.0811,47.0811,400.0
2019-10-09 15:20:00,49.41,49.45,49.4,49.43,1740.0,47.0716,47.1097,47.0621,47.0906,1740.0
2019-10-09 15:25:00,49.44,49.44,49.39,49.43,7750.0,47.1002,47.1002,47.0525,47.0906,7750.0
2019-10-09 15:30:00,49.45,49.51,49.45,49.49,10728.0,47.1097,47.1669,47.1097,47.1478,10728.0
2019-10-09 15:35:00,49.49,49.54,49.47,49.54,3952.0,47.1478,47.1954,47.1288,47.1954,3952.0
2019-10-09 15:40:00,49.5,49.5,49.15,49.2,50398.0,47.1573,47.1573,46.8239,46.8715,50398.0
2019-10-09 15:45:00,49.08,49.21,49.01,49.1,26972.0,46.7572,46.8811,46.6905,46.7763,26972.0
2019-10-09 15:50:00,49.09,49.27,49.09,49.26,24070.0,46.7667,46.9382,46.7667,46.9287,24070.0
2019-10-09 15:55:00,49.32,49.32,49.02,49.1,38966.0,46.9859,46.9859,46.7,46.7763,38966.0
2019-10-10 09:30:00,48.96,49.13,48.87,49.13,12760.0,46.6429,46.8048,46.5571,46.8048,12760.0
2019-10-10 09:35:00,49.14,49.19,49.05,49.19,10992.0,46.8144,46.862,46.7286,46.862,10992.0
2019-10-10 09:40:00,49.13,49.21,49.13,49.18,5598.0,46.8048,46.8811,46.8048,46.8525,5598.0
2019-10-10 09:45:00,49.22,49.5,49.22,49.5,102932.0,46.8906,47.1573,46.8906,47.1573,102932.0
2019-10-10 09:50:00,49.49,49.92,49.44,49.85,35428.0,47.1478,47.5575,47.1002,47.4908,35428.0
2019-10-10 09:55:00,49.89,50.13,49.89,50.08,121040.0,47.5289,47.7575,47.5289,47.7099,121040.0
2019-10-10 10:00:00,50.1,50.1,49.94,49.94,41148.0,47.7289,47.7289,47.5765,47.5765,41148.0
2019-10-10 10:05:00,49.98,50.02,49.88,49.92,25306.0,47.6146,47.6527,47.5193,47.5575,25306.0
2019-10-10 10:10:00,49.94,50.01,49.77,49.85,22452.0,47.5765,47.6432,47.4146,47.4908,22452.0
2019-10-10 10:15:00,49.92,50.08,49.9,50.06,7262.0,47.5575,47.7099,47.5384,47.6908,7262.0
2019-10-10 10:20:00,50.02,50.05,49.95,49.97,8204.0,47.6527,47.6813,47.586,47.6051,8204.0
2019-10-10 10:25:00,50.0,50.05,49.91,49.91,8928.0,47.6337,47.6813,47.5479,47.5479,8928.0
2019-10-10 10:30:00,49.95,49.95,49.88,49.92,8200.0,47.586,47.586,47.5193,47.5575,8200.0
2019-10-10 10:35:00,49.96,50.01,49.92,50.01,22034.0,47.5956,47.6432,47.5575,47.6432,22034.0
2019-10-10 10:40:00,49.99,50.02,49.94,50.02,6232.0,47.6241,47.6527,47.5765,47.6527,6232.0
2019-10-10 10:45:00,50.05,50.07,49.97,49.98,13650.0,47.6813,47.7004,47.6051,47.6146,13650.0
2019-10-10 10:50:00,49.92,50.07,49.92,50.06,13064.0,47.5575,47.7004,47.5575,47.6908,13064.0
2019-10-10 10:55:00,50.1,50.27,50.06,50.27,52094.0,47.7289,47.8909,47.6908,47.8909,52094.0
2019-10-10 11:00:00,50.31,50.33,50.25,50.29,27490.0,47.929,47.9481,47.8718,47.9099,27490.0
2019-10-10 11:05:00,50.27,50.45,50.27,50.42,26090.0,47.8909,48.0624,47.8909,48.0338,26090.0
2019-10-10 11:10:00,50.41,50.54,50.41,50.52,48030.0,48.0243,48.1481,48.0243,48.1291,48030.0
2019-10-10 11:15:00,50.52,50.52,50.42,50.46,12880.0,48.1291,48.1291,48.0338,48.0719,12880.0
2019-10-10 11:20:00,50.42,50.46,50.4,50.45,38146.0,48.0338,48.0719,48.0147,48.0624,38146.0
2019-10-10 11:25:00,50.42,50.42,50.33,50.39,9356.0,48.0338,48.0338,47.9481,48.0052,9356.0
2019-10-10 11:30:00,50.4,50.44,50.35,50.35,3800.0,48.0147,48.0528,47.9671,47.9671,3800.0
2019-10-10 11:35:00,50.37,50.37,50.29,50.33,7630.0,47.9862,47.9862,47.9099,47.9481,7630.0
2019-10-10 11:40:00,50.33,50.33,50.29,50.3,4402.0,47.9481,47.9481,47.9099,47.9195,4402.0
2019-10-10 11:45:00,50.3,50.37,50.3,50.34,7100.0,47.9195,47.9862,47.9195,47.9576,7100.0
2019-10-10 11:50:00,50.34,50.37,50.24,50.27,21000.0,47.9576,47.9862,47.8623,47.8909,21000.0
2019-10-10 11:55:00,50.26,50.35,50.26,50.3,6200.0,47.8814,47.9671,47.8814,47.9195,6200.0
2019-10-10 12:00:00,50.35,50.39,50.35,50.38,3800.0,47.9671,48.0052,47.9671,47.9957,3800.0
2019-10-10 12:05:00,50.38,50.38,50.24,50.24,25188.0,47.9957,47.9957,47.8623,47.8623,25188.0
2019-10-10 12:10:00,50.19,50.27,50.19,50.21,17042.0,47.8147,47.8909,47.8147,47.8337,17042.0
2019-10-10 12:15:00,50.21,50.22,50.13,50.15,9558.0,47.8337,47.8433,47.7575,47.7766,9558.0
2019-10-10 12:20:00,50.13,50.16,50.1,50.12,12070.0,47.7575,47.7861,47.7289,47.748,12070.0
2019-10-10 12:25:00,50.08,50.08,50.02,50.06,14370.0,47.7099,47.7099,47.6527,47.6908,14370.0
2019-10-10 12:30:00,50.01,50.01,49.69,49.74,41578.0,47.6432,47.6432,47.3383,47.386,41578.0
2019-10-10 12:35:00,49.76,49.81,49.74,49.76,11182.0,47.405,47.4527,47.386,47.405,11182.0
2019-10-10 12:40:00,49.74,49.85,49.73,49.85,13354.0,47.386,47.4908,47.3764,47.4908,13354.0
2019-10-10 12:45:00,49.8,49.88,49.8,49.88,2936.0,47.4431,47.5193,47.4431,47.5193,2936.0
2019-10-10 12:50:00,49.88,49.88,49.8,49.81,7450.0,47.5193,47.5193,47.4431,47.4527,7450.0
2019-10-10 12:55:00,49.85,49.97,49.82,49.96,11198.0,47.4908,47.6051,47.4622,47.5956,11198.0
2019-10-10 13:00:00,49.95,49.97,49.92,49.93,8280.0,47.586,47.6051,47.5575,47.567,8280.0
2019-10-10 13:05:00,49.9,49.98,49.9,49.93,16604.0,47.5384,47.6146,47.5384,47.567,16604.0
2019-10-10 13:10:00,49.95,49.97,49.88,49.88,7638.0,47.586,47.6051,47.5193,47.5193,7638.0
2019-10-10 13:15:00,49.84,49.85,49.81,49.83,5304.0,47.4812,47.4908,47.4527,47.4717,5304.0
2019-10-10 13:20:00,49.83,49.88,49.83,49.87,1700.0,47.4717,47.5193,47.4717,47.5098,1700.0
2019-10-10 13:25:00,49.88,49.89,49.88,49.88,1000.0,47.5193,47.5289,47.5193,47.5193,1000.0
2019-10-10 13:30:00,49.78,49.78,49.62,49.7,66752.0,47.4241,47.4241,47.2717,47.3479,66752.0
2019-10-10 13:35:00,49.76,49.81,49.75,49.81,6640.0,47.405,47.4527,47.3955,47.4527,6640.0
2019-10-10 13:40:00,49.84,49.87,49.83,49.84,5600.0,47.4812,47.5098,47.4717,47.4812,5600.0
2019-10-10 13:45:00,49.92,49.97,49.88,49.95,4540.0,47.5575,47.6051,47.5193,47.586,4540.0
2019-10-10 13:50:00,49.97,50.01,49.97,50.01,5800.0,47.6051,47.6432,47.6051,47.6432,5800.0
2019-10-10 13:55:00,50.01,50.17,50.01,50.02,31470.0,47.6432,47.7956,47.6432,47.6527,31470.0
2019-10-10 14:00:00,49.99,50.06,49.98,50.05,2200.0,47.6241,47.6908,47.6146,47.6813,2200.0
2019-10-10 14:05:00,50.05,50.11,49.4,49.54,67792.0,47.6813,47.7385,47.0621,47.1954,67792.0
2019-10-10 14:10:00,49.6,49.77,49.6,49.71,13800.0,47.2526,47.4146,47.2526,47.3574,13800.0
2019-10-10 14:15:00,49.78,49.82,49.78,49.8,1000.0,47.4241,47.4622,47.4241,47.4431,1000.0
2019-10-10 14:20:00,49.81,49.81,49.74,49.74,5140.0,47.4527,47.4527,47.386,47.386,5140.0
2019-10-10 14:25:00,49.66,49.72,49.63,49.71,3686.0,47.3098,47.3669,47.2812,47.3574,3686.0
2019-10-10 14:30:00,49.68,49.85,49.68,49.85,4400.0,47.3288,47.4908,47.3288,47.4908,4400.0
2019-10-10 14:35:00,49.81,49.83,49.73,49.77,6500.0,47.4527,47.4717,47.3764,47.4146,6500.0
2019-10-10 14:40:00,49.69,49.69,49.63,49.63,4000.0,47.3383,47.3383,47.2812,47.2812,4000.0
2019-10-10 14:45:00,49.6,49.71,49.59,49.71,2770.0,47.2526,47.3574,47.2431,47.3574,2770.0
2019-10-10 14:50:00,49.74,49.79,49.62,49.63,5600.0,47.386,47.4336,47.2717,47.2812,5600.0
2019-10-10 14:55:00,49.68,49.73,49.67,49.73,3600.0,47.3288,47.3764,47.3193,47.3764,3600.0
2019-10-10 15:00:00,49.7,49.78,49.69,49.73,1502.0,47.3479,47.4241,47.3383,47.3764,1502.0
2019-10-10 15:05:00,49.74,49.77,49.68,49.72,12180.0,47.386,47.4146,47.3288,47.3669,12180.0
2019-10-10 15:10:00,49.76,49.79,49.68,49.79,8050.0,47.405,47.4336,47.3288,47.4336,8050.0
2019-10-10 15:15:00,49.83,49.83,49.72,49.77,2200.0,47.4717,47.4717,47.3669,47.4146,2200.0
2019-10-10 15:20:00,49.88,49.88,49.77,49.86,11392.0,47.5193,47.5193,47.4146,47.5003,11392.0
2019-10-10 15:25:00,49.9,49.95,49.89,49.95,13990.0,47.5384,47.586,47.5289,47.586,13990.0
2019-10-10 15:30:00,49.98,49.98,49.87,49.87,3400.0,47.6146,47.6146,47.5098,47.5098,3400.0
2019-10-10 15:35:00,49.85,49.87,49.82,49.84,6680.0,47.4908,47.5098,47.4622,47.4812,6680.0
2019-10-10 15:40:00,49.83,49.87,49.77,49.87,5798.0,47.4717,47.5098,47.4146,47.5098,5798.0
2019-10-10 15:45:00,49.81,49.95,49.78,49.95,20132.0,47.4527,47.586,47.4241,47.586,20132.0
2019-10-10 15:50:00,49.96,50.04,49.92,50.02,46874.0,47.5956,47.6718,47.5575,47.6527,46874.0
2019-10-10 15:55:00,49.99,50.0,49.83,49.97,95146.0,47.6241,47.6337,47.4717,47.6051,95146.0
2019-10-11 09:30:00,51.51,51.77,51.51,51.77,124792.0,49.0722,49.3199,49.0722,49.3199,124792.0
2019-10-11 09:35:00,51.77,51.82,51.65,51.73,49476.0,49.3199,49.3675,49.2056,49.2818,49476.0
2019-10-11 09:40:00,51.75,51.94,51.72,51.94,56078.0,49.3008,49.4819,49.2723,49.4819,56078.0
2019-10-11 09:45:00,51.97,52.21,51.87,52.08,153988.0,49.5104,49.7391,49.4152,49.6152,153988.0
2019-10-11 09:50:00,52.05,52.16,51.99,52.02,42898.0,49.5866,49.6914,49.5295,49.5581,42898.0
2019-10-11 09:55:00,51.98,52.04,51.92,52.0,27252.0,49.52,49.5771,49.4628,49.539,27252.0
2019-10-11 10:00:00,52.04,52.18,52.04,52.12,31154.0,49.5771,49.7105,49.5771,49.6533,31154.0
2019-10-11 10:05:00,52.15,52.15,52.05,52.12,15942.0,49.6819,49.6819,49.5866,49.6533,15942.0
2019-10-11 10:10:00,52.13,52.23,52.07,52.23,13650.0,49.6629,49.7581,49.6057,49.7581,13650.0
2019-10-11 10:15:00,52.19,52.22,52.12,52.19,20850.0,49.72,49.7486,49.6533,49.72,20850.0
2019-10-11 10:20:00,52.2,52.21,52.14,52.17,18054.0,49.7295,49.7391,49.6724,49.701,18054.0
2019-10-11 10:25:00,52.2,52.22,52.16,52.21,12014.0,49.7295,49.7486,49.6914,49.7391,12014.0
2019-10-11 10:30:00,52.22,52.27,52.13,52.16,36558.0,49.7486,49.7962,49.6629,49.6914,36558.0
2019-10-11 10:35:00,52.15,52.18,52.05,52.05,15192.0,49.6819,49.7105,49.5866,49.5866,15192.0
2019-10-11 10:40:00,52.03,52.14,52.01,52.05,12640.0,49.5676,49.6724,49.5485,49.5866,12640.0
2019-10-11 10:45:00,52.04,52.14,52.01,52.13,12610.0,49.5771,49.6724,49.5485,49.6629,12610.0
2019-10-11 10:50:00,52.13,52.16,52.12,52.16,4404.0,49.6629,49.6914,49.6533,49.6914,4404.0
2019-10-11 10:55:00,52.15,52.21,52.15,52.17,7486.0,49.6819,49.7391,49.6819,49.701,7486.0
2019-10-11 11:00:00,52.17,52.42,52.17,52.36,60910.0,49.701,49.9391,49.701,49.882,60910.0
2019-10-11 11:05:00,52.35,52.36,52.3,52.33,25240.0,49.8725,49.882,49.8248,49.8534,25240.0
2019-10-11 11:10:00,52.34,52.35,52.27,52.34,28600.0,49.8629,49.8725,49.7962,49.8629,28600.0
2019-10-11 11:15:00,52.35,52.5,52.35,52.47,26300.0,49.8725,50.0154,49.8725,49.9868,26300.0
2019-10-11 11:20:00,52.44,52.52,52.43,52.49,48396.0,49.9582,50.0344,49.9487,50.0058,48396.0
2019-10-11 11:25:00,52.51,52.59,52.51,52.56,24452.0,50.0249,50.1011,50.0249,50.0725,24452.0
2019-10-11 11:30:00,52.56,52.75,52.54,52.69,34962.0,50.0725,50.2535,50.0535,50.1964,34962.0
2019-10-11 11:35:00,52.73,52.75,52.63,52.64,12776.0,50.2345,50.2535,50.1392,50.1487,12776.0
2019-10-11 11:40:00,52.62,52.65,52.44,52.44,17044.0,50.1297,50.1583,49.9582,49.9582,17044.0
2019-10-11 11:45:00,52.45,52.6,52.15,52.34,82018.0,49.9677,50.1106,49.6819,49.8629,82018.0
2019-10-11 11:50:00,52.32,52.33,52.3,52.31,28042.0,49.8439,49.8534,49.8248,49.8343,28042.0
2019-10-11 11:55:00,52.31,52.33,52.26,52.32,7400.0,49.8343,49.8534,49.7867,49.8439,7400.0
2019-10-11 12:00:00,52.35,52.35,52.1,52.15,26088.0,49.8725,49.8725,49.6343,49.6819,26088.0
2019-10-11 12:05:00,52.13,52.15,52.06,52.07,6440.0,49.6629,49.6819,49.5962,49.6057,6440.0
2019-10-11 12:10:00,52.04,52.1,52.04,52.07,11484.0,49.5771,49.6343,49.5771,49.6057,11484.0
2019-10-11 12:15:00,52.05,52.09,51.98,52.05,36110.0,49.5866,49.6248,49.52,49.5866,36110.0
2019-10-11 12:20:00,52.05,52.15,52.02,52.13,14800.0,49.5866,49.6819,49.5581,49.6629,14800.0
2019-10-11 12:25:00,52.13,52.13,52.09,52.1,7560.0,49.6629,49.6629,49.6248,49.6343,7560.0
2019-10-11 12:30:00,52.13,52.15,51.44,51.8,71640.0,49.6629,49.6819,49.0055,49.3485,71640.0
2019-10-11 12:35:00,51.9,52.0,51.86,51.9,11534.0,49.4437,49.539,49.4056,49.4437,11534.0
2019-10-11 12:40:00,51.87,51.96,51.83,51.93,10610.0,49.4152,49.5009,49.3771,49.4723,10610.0
2019-10-11 12:45:00,52.02,52.07,51.99,52.01,9544.0,49.5581,49.6057,49.5295,49.5485,9544.0
2019-10-11 12:50:00,52.02,52.17,52.02,52.09,5288.0,49.5581,49.701,49.5581,49.6248,5288.0
2019-10-11 12:55:00,52.16,52.17,52.12,52.16,5468.0,49.6914,49.701,49.6533,49.6914,5468.0
2019-10-11 13:00:00,52.2,52.22,52.11,52.11,4110.0,49.7295,49.7486,49.6438,49.6438,4110.0
2019-10-11 13:05:00,52.15,52.15,52.08,52.08,7000.0,49.6819,49.6819,49.6152,49.6152,7000.0
2019-10-11 13:10:00,52.09,52.09,51.94,52.01,22172.0,49.6248,49.6248,49.4819,49.5485,22172.0
2019-10-11 13:15:00,51.94,52.0,51.92,51.97,9292.0,49.4819,49.539,49.4628,49.5104,9292.0
2019-10-11 13:20:00,52.0,52.0,51.92,51.96,3150.0,49.539,49.539,49.4628,49.5009,3150.0
2019-10-11 13:25:00,51.96,52.42,51.95,52.12,51074.0,49.5009,49.9391,49.4914,49.6533,51074.0
2019-10-11 13:30:00,52.15,52.26,52.02,52.23,24670.0,49.6819,49.7867,49.5581,49.7581,24670.0
2019-10-11 13:35:00,52.26,52.27,52.2,52.23,6478.0,49.7867,49.7962,49.7295,49.7581,6478.0
2019-10-11 13:40:00,52.27,52.36,52.24,52.34,14620.0,49.7962,49.882,49.7677,49.8629,14620.0
2019-10-11 13:45:00,52.35,52.35,52.28,52.32,16014.0,49.8725,49.8725,49.8058,49.8439,16014.0
2019-10-11 13:50:00,52.34,52.39,52.28,52.32,32586.0,49.8629,49.9106,49.8058,49.8439,32586.0
2019-10-11 13:55:00,52.36,52.44,52.36,52.39,7468.0,49.882,49.9582,49.882,49.9106,7468.0
2019-10-11 14:00:00,52.42,52.43,52.37,52.38,26078.0,49.9391,49.9487,49.8915,49.901,26078.0
2019-10-11 14:05:00,52.4,52.43,52.33,52.37,10116.0,49.9201,49.9487,49.8534,49.8915,10116.0
2019-10-11 14:10:00,52.37,52.37,52.22,52.24,15950.0,49.8915,49.8915,49.7486,49.7677,15950.0
2019-10-11 14:15:00,52.32,52.36,52.27,52.36,8744.0,49.8439,49.882,49.7962,49.882,8744.0
2019-10-11 14:20:00,52.37,52.44,52.35,52.42,7330.0,49.8915,49.9582,49.8725,49.9391,7330.0
2019-10-11 14:25:00,52.44,52.57,52.44,52.54,14736.0,49.9582,50.082,49.9582,50.0535,14736.0
2019-10-11 14:30:00,52.54,52.6,52.52,52.59,10186.0,50.0535,50.1106,50.0344,50.1011,10186.0
2019-10-11 14:35:00,52.56,52.56,52.5,52.54,15392.0,50.0725,50.0725,50.0154,50.0535,15392.0
2019-10-11 14:40:00,52.56,52.61,52.55,52.6,17098.0,50.0725,50.1201,50.063,50.1106,17098.0
2019-10-11 14:45:00,52.63,52.72,52.63,52.65,22830.0,50.1392,50.2249,50.1392,50.1583,22830.0
2019-10-11 14:50:00,52.61,52.71,52.6,52.63,9706.0,50.1201,50.2154,50.1106,50.1392,9706.0
2019-10-11 14:55:00,52.63,52.65,52.58,52.65,13100.0,50.1392,50.1583,50.0916,50.1583,13100.0
2019-10-11 15:00:00,52.62,52.66,52.56,52.56,6800.0,50.1297,50.1678,50.0725,50.0725,6800.0
2019-10-11 15:05:00,52.59,52.67,52.55,52.67,17048.0,50.1011,50.1773,50.063,50.1773,17048.0
2019-10-11 15:10:00,52.63,52.67,52.6,52.66,15858.0,50.1392,50.1773,50.1106,50.1678,15858.0
2019-10-11 15:15:00,52.68,52.68,52.63,52.65,4356.0,50.1868,50.1868,50.1392,50.1583,4356.0
2019-10-11 15:20:00,52.63,52.64,52.57,52.64,23278.0,50.1392,50.1487,50.082,50.1487,23278.0
2019-10-11 15:25:00,52.64,52.68,52.61,52.63,14780.0,50.1487,50.1868,50.1201,50.1392,14780.0
2019-10-11 15:30:00,52.66,52.69,52.45,52.69,22130.0,50.1678,50.1964,49.9677,50.1964,22130.0
2019-10-11 15:35:00,52.69,52.81,52.46,52.77,58632.0,50.1964,50.3107,49.9772,50.2726,58632.0
2019-10-11 15:40:00,52.84,52.85,52.38,52.38,30640.0,50.3393,50.3488,49.901,49.901,30640.0
2019-10-11 15:45:00,52.3,52.44,51.98,52.15,42230.0,49.8248,49.9582,49.52,49.6819,42230.0
2019-10-11 15:50:00,52.14,52.22,51.93,51.97,43228.0,49.6724,49.7486,49.4723,49.5104,43228.0
2019-10-11 15:55:00,51.98,52.01,51.63,51.7,76720.0,49.52,49.5485,49.1865,49.2532,76720.0
2019-10-14 09:30:00,51.38,51.64,51.33,51.53,64042.0,48.9484,49.1961,48.9007,49.0913,64042.0
2019-10-14 09:35:00,51.52,51.57,51.33,51.39,35130.0,49.0817,49.1294,48.9007,48.9579,35130.0
2019-10-14 09:40:00,51.4,51.5,51.35,51.42,15620.0,48.9674,49.0627,48.9198,48.9865,15620.0
2019-10-14 09:45:00,51.43,51.64,51.43,51.63,29288.0,48.996,49.1961,48.996,49.1865,29288.0
2019-10-14 09:50:00,51.63,51.63,51.56,51.6,5002.0,49.1865,49.1865,49.1198,49.1579,5002.0
2019-10-14 09:55:00,51.58,51.77,51.57,51.74,15614.0,49.1389,49.3199,49.1294,49.2913,15614.0
2019-10-14 10:00:00,51.75,51.82,51.74,51.8,15940.0,49.3008,49.3675,49.2913,49.3485,15940.0
2019-10-14 10:05:00,51.8,51.99,51.79,51.96,30470.0,49.3485,49.5295,49.339,49.5009,30470.0
2019-10-14 10:10:00,51.94,51.96,51.83,51.83,14050.0,49.4819,49.5009,49.3771,49.3771,14050.0
2019-10-14 10:15:00,51.83,51.85,51.82,51.82,6600.0,49.3771,49.3961,49.3675,49.3675,6600.0
2019-10-14 10:20:00,51.77,51.79,51.71,51.73,9600.0,49.3199,49.339,49.2627,49.2818,9600.0
2019-10-14 10:25:00,51.74,51.74,51.66,51.72,4516.0,49.2913,49.2913,49.2151,49.2723,4516.0
2019-10-14 10:30:00,51.81,51.83,51.76,51.76,602.0,49.358,49.3771,49.3104,49.3104,602.0
2019-10-14 10:35:00,51.78,51.82,51.72,51.82,12200.0,49.3294,49.3675,49.2723,49.3675,12200.0
2019-10-14 10:40:00,51.82,51.9,51.79,51.9,12610.0,49.3675,49.4437,49.339,49.4437,12610.0
2019-10-14 10:45:00,51.9,51.9,51.85,51.86,1200.0,49.4437,49.4437,49.3961,49.4056,1200.0
2019-10-14 10:50:00,51.88,51.91,51.87,51.91,2150.0,49.4247,49.4533,49.4152,49.4533,2150.0
2019-10-14 10:55:00,52.0,52.04,51.99,52.03,5882.0,49.539,49.5771,49.5295,49.5676,5882.0
2019-10-14 11:00:00,52.03,52.05,51.79,51.79,8380.0,49.5676,49.5866,49.339,49.339,8380.0
2019-10-14 11:05:00,51.81,51.85,51.77,51.85,3490.0,49.358,49.3961,49.3199,49.3961,3490.0
2019-10-14 11:10:00,51.8,51.92,51.8,51.92,4800.0,49.3485,49.4628,49.3485,49.4628,4800.0
2019-10-14 11:15:00,51.88,51.88,51.85,51.86,2670.0,49.4247,49.4247,49.3961,49.4056,2670.0
2019-10-14 11:20:00,51.85,51.85,51.84,51.85,3400.0,49.3961,49.3961,49.3866,49.3961,3400.0
2019-10-14 11:25:00,51.83,51.83,51.79,51.81,620.0,49.3771,49.3771,49.339,49.358,620.0
2019-10-14 11:30:00,51.84,51.89,51.84,51.89,800.0,49.3866,49.4342,49.3866,49.4342,800.0
2019-10-14 11:35:00,51.92,51.95,51.91,51.92,5674.0,49.4628,49.4914,49.4533,49.4628,5674.0
2019-10-14 11:40:00,51.93,51.96,51.91,51.94,3800.0,49.4723,49.5009,49.4533,49.4819,3800.0
2019-10-14 11:45:00,51.89,51.89,51.87,51.88,1400.0,49.4342,49.4342,49.4152,49.4247,1400.0
2019-10-14 11:50:00,51.93,51.93,51.9,51.91,3646.0,49.4723,49.4723,49.4437,49.4533,3646.0
2019-10-14 11:55:00,51.94,51.94,51.91,51.91,1698.0,49.4819,49.4819,49.4533,49.4533,1698.0
2019-10-14 12:00:00,51.91,51.91,51.81,51.81,600.0,49.4533,49.4533,49.358,49.358,600.0
2019-10-14 12:05:00,51.84,51.88,51.83,51.87,2262.0,49.3866,49.4247,49.3771,49.4152,2262.0
2019-10-14 12:10:00,51.85,51.85,51.85,51.85,200.0,49.3961,49.3961,49.3961,49.3961,200.0
2019-10-14 12:15:00,51.87,51.87,51.86,51.87,1244.0,49.4152,49.4152,49.4056,49.4152,1244.0
2019-10-14 12:20:00,51.77,51.81,51.74,51.81,2200.0,49.3199,49.358,49.2913,49.358,2200.0
2019-10-14 12:25:00,51.82,51.82,51.77,51.79,2240.0,49.3675,49.3675,49.3199,49.339,2240.0
2019-10-14 12:30:00,51.85,51.85,51.85,51.85,200.0,49.3961,49.3961,49.3961,49.3961,200.0
2019-10-14 12:35:00,51.85,51.85,51.85,51.85,0.0,49.3961,49.3961,49.3961,49.3961,0.0
2019-10-14 12:40:00,51.85,51.88,51.84,51.88,1144.0,49.3961,49.4247,49.3866,49.4247,1144.0
2019-10-14 12:45:00,51.87,51.91,51.86,51.91,1400.0,49.4152,49.4533,49.4056,49.4533,1400.0
2019-10-14 12:50:00,51.88,51.88,51.83,51.85,36000.0,49.4247,49.4247,49.3771,49.3961,36000.0
2019-10-14 12:55:00,51.83,51.84,51.8,51.81,6740.0,49.3771,49.3866,49.3485,49.358,6740.0
2019-10-14 13:00:00,51.83,51.84,51.82,51.83,8600.0,49.3771,49.3866,49.3675,49.3771,8600.0
2019-10-14 13:05:00,51.83,51.86,51.83,51.85,800.0,49.3771,49.4056,49.3771,49.3961,800.0
2019-10-14 13:10:00,51.8,51.8,51.8,51.8,200.0,49.3485,49.3485,49.3485,49.3485,200.0
2019-10-14 13:15:00,51.8,51.8,51.8,51.8,260.0,49.3485,49.3485,49.3485,49.3485,260.0
2019-10-14 13:20:00,51.76,51.76,51.7,51.7,2600.0,49.3104,49.3104,49.2532,49.2532,2600.0
2019-10-14 13:25:00,51.68,51.73,51.68,51.73,5000.0,49.2342,49.2818,49.2342,49.2818,5000.0
2019-10-14 13:30:00,51.7,51.7,51.68,51.68,1400.0,49.2532,49.2532,49.2342,49.2342,1400.0
2019-10-14 13:35:00,51.65,51.66,51.63,51.63,1634.0,49.2056,49.2151,49.1865,49.1865,1634.0
2019-10-14 13:40:00,51.73,51.74,51.7,51.7,1400.0,49.2818,49.2913,49.2532,49.2532,1400.0
2019-10-14 13:45:00,51.69,51.69,51.69,51.69,200.0,49.2437,49.2437,49.2437,49.2437,200.0
2019-10-14 13:50:00,51.68,51.68,51.67,51.68,500.0,49.2342,49.2342,49.2246,49.2342,500.0
2019-10-14 13:55:00,51.76,51.83,51.76,51.83,1000.0,49.3104,49.3771,49.3104,49.3771,1000.0
2019-10-14 14:00:00,51.86,51.9,51.83,51.83,6016.0,49.4056,49.4437,49.3771,49.3771,6016.0
2019-10-14 14:05:00,51.83,51.88,51.83,51.88,1690.0,49.3771,49.4247,49.3771,49.4247,1690.0
2019-10-14 14:10:00,51.88,51.92,51.88,51.92,15068.0,49.4247,49.4628,49.4247,49.4628,15068.0
2019-10-14 14:15:00,51.92,51.92,51.92,51.92,200.0,49.4628,49.4628,49.4628,49.4628,200.0
2019-10-14 14:20:00,51.85,51.85,51.85,51.85,400.0,49.3961,49.3961,49.3961,49.3961,400.0
2019-10-14 14:25:00,51.85,51.85,51.85,51.85,200.0,49.3961,49.3961,49.3961,49.3961,200.0
2019-10-14 14:30:00,51.84,51.84,51.83,51.83,800.0,49.3866,49.3866,49.3771,49.3771,800.0
2019-10-14 14:35:00,51.76,51.76,51.76,51.76,600.0,49.3104,49.3104,49.3104,49.3104,600.0
2019-10-14 14:40:00,51.73,51.73,51.73,51.73,400.0,49.2818,49.2818,49.2818,49.2818,400.0
2019-10-14 14:45:00,51.7,51.7,51.68,51.69,1600.0,49.2532,49.2532,49.2342,49.2437,1600.0
2019-10-14 14:50:00,51.7,51.71,51.63,51.65,1400.0,49.2532,49.2627,49.1865,49.2056,1400.0
2019-10-14 14:55:00,51.66,51.71,51.66,51.71,1400.0,49.2151,49.2627,49.2151,49.2627,1400.0
2019-10-14 15:00:00,51.7,51.71,51.68,51.68,1400.0,49.2532,49.2627,49.2342,49.2342,1400.0
2019-10-14 15:05:00,51.63,51.63,51.59,51.6,4900.0,49.1865,49.1865,49.1484,49.1579,4900.0
2019-10-14 15:10:00,51.6,51.61,51.56,51.57,3800.0,49.1579,49.1675,49.1198,49.1294,3800.0
2019-10-14 15:15:00,51.56,51.64,51.55,51.64,1000.0,49.1198,49.1961,49.1103,49.1961,1000.0
2019-10-14 15:20:00,51.64,51.65,51.6,51.65,5040.0,49.1961,49.2056,49.1579,49.2056,5040.0
2019-10-14 15:25:00,51.65,51.67,51.63,51.63,2000.0,49.2056,49.2246,49.1865,49.1865,2000.0
2019-10-14 15:30:00,51.62,51.62,51.53,51.55,2200.0,49.177,49.177,49.0913,49.1103,2200.0
2019-10-14 15:35:00,51.57,51.66,51.56,51.66,3800.0,49.1294,49.2151,49.1198,49.2151,3800.0
2019-10-14 15:40:00,51.54,51.56,51.54,51.56,2200.0,49.1008,49.1198,49.1008,49.1198,2200.0
2019-10-14 15:45:00,51.58,51.58,51.51,51.54,4600.0,49.1389,49.1389,49.0722,49.1008,4600.0
2019-10-14 15:50:00,51.52,51.68,51.5,51.68,24666.0,49.0817,49.2342,49.0627,49.2342,24666.0
2019-10-14 15:55:00,51.65,51.66,51.51,51.51,45414.0,49.2056,49.2151,49.0722,49.0722,45414.0
2019-10-15 09:30:00,52.26,52.38,52.18,52.19,61888.0,49.7867,49.901,49.7105,49.72,61888.0
2019-10-15 09:35:00,52.22,52.24,52.13,52.24,27338.0,49.7486,49.7677,49.6629,49.7677,27338.0
2019-10-15 09:40:00,52.24,52.35,52.21,52.33,31886.0,49.7677,49.8725,49.7391,49.8534,31886.0
2019-10-15 09:45:00,52.28,52.42,52.27,52.38,70728.0,49.8058,49.9391,49.7962,49.901,70728.0
2019-10-15 09:50:00,52.4,52.4,52.29,52.34,5846.0,49.9201,49.9201,49.8153,49.8629,5846.0
2019-10-15 09:55:00,52.26,52.34,52.26,52.33,10400.0,49.7867,49.8629,49.7867,49.8534,10400.0
2019-10-15 10:00:00,52.34,52.4,52.33,52.38,41880.0,49.8629,49.9201,49.8534,49.901,41880.0
2019-10-15 10:05:00,52.39,52.44,52.35,52.43,40006.0,49.9106,49.9582,49.8725,49.9487,40006.0
2019-10-15 10:10:00,52.42,52.63,52.41,52.63,20128.0,49.9391,50.1392,49.9296,50.1392,20128.0
2019-10-15 10:15:00,52.65,52.74,52.63,52.74,20194.0,50.1583,50.244,50.1392,50.244,20194.0
2019-10-15 10:20:00,52.75,52.79,52.67,52.67,13188.0,50.2535,50.2916,50.1773,50.1773,13188.0
2019-10-15 10:25:00,52.65,52.94,52.65,52.89,37600.0,50.1583,50.4345,50.1583,50.3869,37600.0
2019-10-15 10:30:00,52.85,52.99,52.85,52.9,28474.0,50.3488,50.4822,50.3488,50.3964,28474.0
2019-10-15 10:35:00,52.94,53.11,52.93,53.1,32080.0,50.4345,50.5965,50.425,50.587,32080.0
2019-10-15 10:40:00,53.13,53.22,53.04,53.15,44608.0,50.6155,50.7013,50.5298,50.6346,44608.0
2019-10-15 10:45:00,53.13,53.19,53.12,53.12,16180.0,50.6155,50.6727,50.606,50.606,16180.0
2019-10-15 10:50:00,53.13,53.27,53.09,53.27,22644.0,50.6155,50.7489,50.5774,50.7489,22644.0
2019-10-15 10:55:00,53.24,53.38,53.22,53.38,11486.0,50.7203,50.8537,50.7013,50.8537,11486.0
2019-10-15 11:00:00,53.4,53.47,53.35,53.35,14402.0,50.8728,50.9394,50.8251,50.8251,14402.0
2019-10-15 11:05:00,53.33,53.4,53.3,53.34,8642.0,50.8061,50.8728,50.7775,50.8156,8642.0
2019-10-15 11:10:00,53.21,53.21,53.07,53.1,24638.0,50.6917,50.6917,50.5584,50.587,24638.0
2019-10-15 11:15:00,53.12,53.14,52.98,52.98,6192.0,50.606,50.6251,50.4726,50.4726,6192.0
2019-10-15 11:20:00,53.03,53.03,52.93,52.98,24012.0,50.5203,50.5203,50.425,50.4726,24012.0
2019-10-15 11:25:00,53.04,53.1,53.04,53.09,2758.0,50.5298,50.587,50.5298,50.5774,2758.0
2019-10-15 11:30:00,53.15,53.18,53.12,53.12,2582.0,50.6346,50.6632,50.606,50.606,2582.0
2019-10-15 11:35:00,53.04,53.1,52.96,52.98,14712.0,50.5298,50.587,50.4536,50.4726,14712.0
2019-10-15 11:40:00,53.02,53.1,53.02,53.1,1500.0,50.5107,50.587,50.5107,50.587,1500.0
2019-10-15 11:45:00,53.1,53.1,52.99,52.99,2908.0,50.587,50.587,50.4822,50.4822,2908.0
2019-10-15 11:50:00,53.09,53.1,53.07,53.08,2100.0,50.5774,50.587,50.5584,50.5679,2100.0
2019-10-15 11:55:00,53.04,53.09,53.04,53.05,3500.0,50.5298,50.5774,50.5298,50.5393,3500.0
2019-10-15 12:00:00,53.1,53.1,53.06,53.06,1600.0,50.587,50.587,50.5488,50.5488,1600.0
2019-10-15 12:05:00,53.07,53.07,53.07,53.07,200.0,50.5584,50.5584,50.5584,50.5584,200.0
2019-10-15 12:10:00,53.02,53.02,53.02,53.02,784.0,50.5107,50.5107,50.5107,50.5107,784.0
2019-10-15 12:15:00,53.05,53.06,52.98,53.0,26914.0,50.5393,50.5488,50.4726,50.4917,26914.0
2019-10-15 12:20:00,53.01,53.01,52.95,52.96,15318.0,50.5012,50.5012,50.4441,50.4536,15318.0
2019-10-15 12:25:00,52.93,52.95,52.91,52.94,9980.0,50.425,50.4441,50.4059,50.4345,9980.0
2019-10-15 12:30:00,52.96,52.97,52.95,52.97,1170.0,50.4536,50.4631,50.4441,50.4631,1170.0
2019-10-15 12:35:00,53.01,53.03,52.99,53.03,2000.0,50.5012,50.5203,50.4822,50.5203,2000.0
2019-10-15 12:40:00,53.05,53.05,53.02,53.04,1200.0,50.5393,50.5393,50.5107,50.5298,1200.0
2019-10-15 12:45:00,53.0,53.0,52.98,52.99,5600.0,50.4917,50.4917,50.4726,50.4822,5600.0
2019-10-15 12:50:00,53.02,53.02,52.99,53.02,1880.0,50.5107,50.5107,50.4822,50.5107,1880.0
2019-10-15 12:55:00,53.06,53.12,53.06,53.12,4400.0,50.5488,50.606,50.5488,50.606,4400.0
2019-10-15 13:00:00,53.15,53.16,53.1,53.11,10000.0,50.6346,50.6441,50.587,50.5965,10000.0
2019-10-15 13:05:00,53.11,53.13,53.05,53.05,10600.0,50.5965,50.6155,50.5393,50.5393,10600.0
2019-10-15 13:10:00,53.06,53.12,53.06,53.09,1050.0,50.5488,50.606,50.5488,50.5774,1050.0
2019-10-15 13:15:00,53.07,53.12,53.07,53.12,1958.0,50.5584,50.606,50.5584,50.606,1958.0
2019-10-15 13:20:00,53.11,53.13,53.03,53.03,5150.0,50.5965,50.6155,50.5203,50.5203,5150.0
2019-10-15 13:25:00,53.01,53.06,53.01,53.06,2600.0,50.5012,50.5488,50.5012,50.5488,2600.0
2019-10-15 13:30:00,53.07,53.07,53.07,53.07,300.0,50.5584,50.5584,50.5584,50.5584,300.0
2019-10-15 13:35:00,53.12,53.12,53.1,53.1,800.0,50.606,50.606,50.587,50.587,800.0
2019-10-15 13:40:00,53.1,53.1,53.08,53.09,1700.0,50.587,50.587,50.5679,50.5774,1700.0
2019-10-15 13:45:00,53.1,53.15,53.1,53.15,2548.0,50.587,50.6346,50.587,50.6346,2548.0
2019-10-15 13:50:00,53.2,53.21,53.15,53.21,2400.0,50.6822,50.6917,50.6346,50.6917,2400.0
2019-10-15 13:55:00,53.2,53.2,53.2,53.2,200.0,50.6822,50.6822,50.6822,50.6822,200.0
2019-10-15 14:00:00,53.17,53.19,53.16,53.19,800.0,50.6536,50.6727,50.6441,50.6727,800.0
2019-10-15 14:05:00,53.2,53.2,53.13,53.15,3432.0,50.6822,50.6822,50.6155,50.6346,3432.0
2019-10-15 14:10:00,53.21,53.25,53.21,53.22,1200.0,50.6917,50.7299,50.6917,50.7013,1200.0
2019-10-15 14:15:00,53.23,53.24,53.23,53.24,1200.0,50.7108,50.7203,50.7108,50.7203,1200.0
2019-10-15 14:20:00,53.24,53.34,53.24,53.34,8000.0,50.7203,50.8156,50.7203,50.8156,8000.0
2019-10-15 14:25:00,53.32,53.33,53.26,53.27,8690.0,50.7965,50.8061,50.7394,50.7489,8690.0
2019-10-15 14:30:00,53.24,53.24,53.19,53.19,7430.0,50.7203,50.7203,50.6727,50.6727,7430.0
2019-10-15 14:35:00,53.2,53.21,53.18,53.18,4012.0,50.6822,50.6917,50.6632,50.6632,4012.0
2019-10-15 14:40:00,53.19,53.24,53.19,53.23,2336.0,50.6727,50.7203,50.6727,50.7108,2336.0
2019-10-15 14:45:00,53.23,53.24,53.18,53.18,5054.0,50.7108,50.7203,50.6632,50.6632,5054.0
2019-10-15 14:50:00,53.19,53.21,53.19,53.2,9968.0,50.6727,50.6917,50.6727,50.6822,9968.0
2019-10-15 14:55:00,53.21,53.23,53.13,53.16,4622.0,50.6917,50.7108,50.6155,50.6441,4622.0
2019-10-15 15:00:00,53.13,53.14,53.09,53.1,1800.0,50.6155,50.6251,50.5774,50.587,1800.0
2019-10-15 15:05:00,53.14,53.15,53.08,53.08,3932.0,50.6251,50.6346,50.5679,50.5679,3932.0
2019-10-15 15:10:00,53.1,53.1,53.04,53.05,15812.0,50.587,50.587,50.5298,50.5393,15812.0
2019-10-15 15:15:00,53.01,53.09,52.99,53.05,3708.0,50.5012,50.5774,50.4822,50.5393,3708.0
2019-10-15 15:20:00,53.06,53.11,53.06,53.1,3272.0,50.5488,50.5965,50.5488,50.587,3272.0
2019-10-15 15:25:00,53.1,53.16,53.1,53.16,10354.0,50.587,50.6441,50.587,50.6441,10354.0
2019-10-15 15:30:00,53.15,53.17,53.02,53.02,5200.0,50.6346,50.6536,50.5107,50.5107,5200.0
2019-10-15 15:35:00,53.09,53.11,53.02,53.02,8250.0,50.5774,50.5965,50.5107,50.5107,8250.0
2019-10-15 15:40:00,53.02,53.04,52.99,52.99,6030.0,50.5107,50.5298,50.4822,50.4822,6030.0
2019-10-15 15:45:00,52.96,53.01,52.92,52.92,10520.0,50.4536,50.5012,50.4155,50.4155,10520.0
2019-10-15 15:50:00,52.95,53.01,52.92,52.94,9286.0,50.4441,50.5012,50.4155,50.4345,9286.0
2019-10-15 15:55:00,52.97,53.03,52.9,52.9,20064.0,50.4631,50.5203,50.3964,50.3964,20064.0
2019-10-16 09:30:00,52.66,52.66,52.49,52.65,42238.0,50.1678,50.1678,50.0058,50.1583,42238.0
2019-10-16 09:35:00,52.6,52.84,52.56,52.79,12936.0,50.1106,50.3393,50.0725,50.2916,12936.0
2019-10-16 09:40:00,52.77,52.85,52.76,52.77,9580.0,50.2726,50.3488,50.263,50.2726,9580.0
2019-10-16 09:45:00,52.74,52.84,52.73,52.82,13058.0,50.244,50.3393,50.2345,50.3202,13058.0
2019-10-16 09:50:00,52.74,52.74,52.66,52.7,8890.0,50.244,50.244,50.1678,50.2059,8890.0
2019-10-16 09:55:00,52.73,52.73,52.54,52.57,2760.0,50.2345,50.2345,50.0535,50.082,2760.0
2019-10-16 10:00:00,52.59,52.6,52.5,52.52,14752.0,50.1011,50.1106,50.0154,50.0344,14752.0
2019-10-16 10:05:00,52.5,52.53,52.42,52.51,13324.0,50.0154,50.0439,49.9391,50.0249,13324.0
2019-10-16 10:10:00,52.5,52.55,52.47,52.49,4812.0,50.0154,50.063,49.9868,50.0058,4812.0
2019-10-16 10:15:00,52.55,52.63,52.55,52.63,1600.0,50.063,50.1392,50.063,50.1392,1600.0
2019-10-16 10:20:00,52.65,52.66,52.62,52.66,2324.0,50.1583,50.1678,50.1297,50.1678,2324.0
2019-10-16 10:25:00,52.67,52.79,52.67,52.77,13690.0,50.1773,50.2916,50.1773,50.2726,13690.0
2019-10-16 10:30:00,52.79,52.79,52.7,52.7,1400.0,50.2916,50.2916,50.2059,50.2059,1400.0
2019-10-16 10:35:00,52.69,52.76,52.69,52.71,3370.0,50.1964,50.263,50.1964,50.2154,3370.0
2019-10-16 10:40:00,52.68,52.71,52.68,52.69,3294.0,50.1868,50.2154,50.1868,50.1964,3294.0
2019-10-16 10:45:00,52.7,52.74,52.68,52.71,4680.0,50.2059,50.244,50.1868,50.2154,4680.0
2019-10-16 10:50:00,52.7,52.83,52.7,52.79,1800.0,50.2059,50.3297,50.2059,50.2916,1800.0
2019-10-16 10:55:00,52.83,52.85,52.81,52.85,11228.0,50.3297,50.3488,50.3107,50.3488,11228.0
2019-10-16 11:00:00,52.86,52.92,52.84,52.92,12488.0,50.3583,50.4155,50.3393,50.4155,12488.0
2019-10-16 11:05:00,52.93,52.95,52.88,52.91,7998.0,50.425,50.4441,50.3774,50.4059,7998.0
2019-10-16 11:10:00,52.84,52.88,52.84,52.87,1600.0,50.3393,50.3774,50.3393,50.3678,1600.0
2019-10-16 11:15:00,52.88,52.9,52.8,52.81,14686.0,50.3774,50.3964,50.3012,50.3107,14686.0
2019-10-16 11:20:00,52.84,52.85,52.84,52.85,2104.0,50.3393,50.3488,50.3393,50.3488,2104.0
2019-10-16 11:25:00,52.86,52.88,52.86,52.88,680.0,50.3583,50.3774,50.3583,50.3774,680.0
2019-10-16 11:30:00,52.87,52.88,52.75,52.78,5708.0,50.3678,50.3774,50.2535,50.2821,5708.0
2019-10-16 11:35:00,52.76,52.87,52.76,52.84,7000.0,50.263,50.3678,50.263,50.3393,7000.0
2019-10-16 11:40:00,52.85,52.91,52.85,52.9,6946.0,50.3488,50.4059,50.3488,50.3964,6946.0
2019-10-16 11:45:00,52.96,53.1,52.96,53.1,26210.0,50.4536,50.587,50.4536,50.587,26210.0
2019-10-16 11:50:00,53.09,53.09,52.99,52.99,10260.0,50.5774,50.5774,50.4822,50.4822,10260.0
2019-10-16 11:55:00,52.97,52.97,52.97,52.97,620.0,50.4631,50.4631,50.4631,50.4631,620.0
2019-10-16 12:00:00,53.01,53.04,52.99,53.01,5060.0,50.5012,50.5298,50.4822,50.5012,5060.0
2019-10-16 12:05:00,53.02,53.02,52.99,52.99,1500.0,50.5107,50.5107,50.4822,50.4822,1500.0
2019-10-16 12:10:00,52.99,52.99,52.93,52.93,4192.0,50.4822,50.4822,50.425,50.425,4192.0
2019-10-16 12:15:00,52.9,52.95,52.88,52.91,2200.0,50.3964,50.4441,50.3774,50.4059,2200.0
2019-10-16 12:20:00,52.87,52.92,52.87,52.9,3200.0,50.3678,50.4155,50.3678,50.3964,3200.0
2019-10-16 12:25:00,52.9,52.91,52.86,52.91,8190.0,50.3964,50.4059,50.3583,50.4059,8190.0
2019-10-16 12:30:00,52.88,52.88,52.88,52.88,200.0,50.3774,50.3774,50.3774,50.3774,200.0
2019-10-16 12:35:00,52.87,52.87,52.87,52.87,200.0,50.3678,50.3678,50.3678,50.3678,200.0
2019-10-16 12:40:00,52.91,52.91,52.91,52.91,200.0,50.4059,50.4059,50.4059,50.4059,200.0
2019-10-16 12:45:00,52.88,52.88,52.85,52.85,780.0,50.3774,50.3774,50.3488,50.3488,780.0
2019-10-16 12:50:00,52.79,52.81,52.78,52.81,3474.0,50.2916,50.3107,50.2821,50.3107,3474.0
2019-10-16 12:55:00,52.81,52.81,52.81,52.81,0.0,50.3107,50.3107,50.3107,50.3107,0.0
2019-10-16 13:00:00,52.85,52.85,52.85,52.85,1400.0,50.3488,50.3488,50.3488,50.3488,1400.0
2019-10-16 13:05:00,52.85,52.85,52.77,52.79,3826.0,50.3488,50.3488,50.2726,50.2916,3826.0
2019-10-16 13:10:00,52.82,52.82,52.78,52.78,3400.0,50.3202,50.3202,50.2821,50.2821,3400.0
2019-10-16 13:15:00,52.76,52.76,52.75,52.75,798.0,50.263,50.263,50.2535,50.2535,798.0
2019-10-16 13:20:00,52.77,52.79,52.73,52.73,4038.0,50.2726,50.2916,50.2345,50.2345,4038.0
2019-10-16 13:25:00,52.74,52.74,52.73,52.73,400.0,50.244,50.244,50.2345,50.2345,400.0
2019-10-16 13:30:00,52.76,52.8,52.76,52.8,1800.0,50.263,50.3012,50.263,50.3012,1800.0
2019-10-16 13:35:00,52.82,52.84,52.81,52.81,2018.0,50.3202,50.3393,50.3107,50.3107,2018.0
2019-10-16 13:40:00,52.8,52.87,52.69,52.73,12476.0,50.3012,50.3678,50.1964,50.2345,12476.0
2019-10-16 13:45:00,52.85,52.85,52.77,52.82,21204.0,50.3488,50.3488,50.2726,50.3202,21204.0
2019-10-16 13:50:00,52.83,52.83,52.81,52.81,1200.0,50.3297,50.3297,50.3107,50.3107,1200.0
2019-10-16 13:55:00,52.75,52.75,52.73,52.74,1890.0,50.2535,50.2535,50.2345,50.244,1890.0
2019-10-16 14:00:00,52.76,52.79,52.72,52.79,2772.0,50.263,50.2916,50.2249,50.2916,2772.0
2019-10-16 14:05:00,52.74,52.8,52.74,52.8,2600.0,50.244,50.3012,50.244,50.3012,2600.0
2019-10-16 14:10:00,52.77,52.85,52.77,52.85,6968.0,50.2726,50.3488,50.2726,50.3488,6968.0
2019-10-16 14:15:00,52.85,52.85,52.85,52.85,200.0,50.3488,50.3488,50.3488,50.3488,200.0
2019-10-16 14:20:00,52.88,52.88,52.85,52.85,1000.0,50.3774,50.3774,50.3488,50.3488,1000.0
2019-10-16 14:25:00,52.87,52.9,52.87,52.9,2800.0,50.3678,50.3964,50.3678,50.3964,2800.0
2019-10-16 14:30:00,52.9,52.97,52.9,52.97,24412.0,50.3964,50.4631,50.3964,50.4631,24412.0
2019-10-16 14:35:00,53.0,53.01,52.97,53.01,5592.0,50.4917,50.5012,50.4631,50.5012,5592.0
2019-10-16 14:40:00,53.05,53.05,53.02,53.04,2102.0,50.5393,50.5393,50.5107,50.5298,2102.0
2019-10-16 14:45:00,53.0,53.01,52.97,52.97,3824.0,50.4917,50.5012,50.4631,50.4631,3824.0
2019-10-16 14:50:00,52.97,52.99,52.97,52.98,1600.0,50.4631,50.4822,50.4631,50.4726,1600.0
2019-10-16 14:55:00,52.97,52.98,52.92,52.92,6680.0,50.4631,50.4726,50.4155,50.4155,6680.0
2019-10-16 15:00:00,52.92,52.94,52.87,52.88,6912.0,50.4155,50.4345,50.3678,50.3774,6912.0
2019-10-16 15:05:00,52.86,52.89,52.85,52.87,6938.0,50.3583,50.3869,50.3488,50.3678,6938.0
2019-10-16 15:10:00,52.83,52.84,52.74,52.74,13160.0,50.3297,50.3393,50.244,50.244,13160.0
2019-10-16 15:15:00,52.71,52.77,52.68,52.77,13518.0,50.2154,50.2726,50.1868,50.2726,13518.0
2019-10-16 15:20:00,52.73,52.73,52.72,52.72,1800.0,50.2345,50.2345,50.2249,50.2249,1800.0
2019-10-16 15:25:00,52.75,52.78,52.75,52.78,4074.0,50.2535,50.2821,50.2535,50.2821,4074.0
2019-10-16 15:30:00,52.8,52.87,52.8,52.85,2064.0,50.3012,50.3678,50.3012,50.3488,2064.0
2019-10-16 15:35:00,52.85,52.88,52.85,52.88,1240.0,50.3488,50.3774,50.3488,50.3774,1240.0
2019-10-16 15:40:00,52.85,52.85,52.74,52.75,9350.0,50.3488,50.3488,50.244,50.2535,9350.0
2019-10-16 15:45:00,52.73,52.83,52.73,52.8,14814.0,50.2345,50.3297,50.2345,50.3012,14814.0
2019-10-16 15:50:00,52.79,52.85,52.79,52.85,24650.0,50.2916,50.3488,50.2916,50.3488,24650.0
2019-10-16 15:55:00,52.85,52.85,52.76,52.8,33862.0,50.3488,50.3488,50.263,50.3012,33862.0
2019-10-17 09:30:00,53.16,53.33,53.1,53.1,55018.0,50.6441,50.8061,50.587,50.587,55018.0
2019-10-17 09:35:00,53.1,53.1,52.96,53.02,22308.0,50.587,50.587,50.4536,50.5107,22308.0
2019-10-17 09:40:00,53.04,53.13,53.02,53.13,15218.0,50.5298,50.6155,50.5107,50.6155,15218.0
2019-10-17 09:45:00,53.16,53.29,53.16,53.28,18790.0,50.6441,50.768,50.6441,50.7584,18790.0
2019-10-17 09:50:00,53.31,53.38,53.3,53.32,17400.0,50.787,50.8537,50.7775,50.7965,17400.0
2019-10-17 09:55:00,53.37,53.38,53.27,53.27,5200.0,50.8442,50.8537,50.7489,50.7489,5200.0
2019-10-17 10:00:00,53.27,53.27,53.17,53.22,19756.0,50.7489,50.7489,50.6536,50.7013,19756.0
2019-10-17 10:05:00,53.23,53.31,53.21,53.24,7090.0,50.7108,50.787,50.6917,50.7203,7090.0
2019-10-17 10:10:00,53.28,53.31,53.2,53.3,8500.0,50.7584,50.787,50.6822,50.7775,8500.0
2019-10-17 10:15:00,53.34,53.38,53.27,53.27,8620.0,50.8156,50.8537,50.7489,50.7489,8620.0
2019-10-17 10:20:00,53.28,53.38,53.27,53.35,6606.0,50.7584,50.8537,50.7489,50.8251,6606.0
2019-10-17 10:25:00,53.4,53.41,53.29,53.34,6222.0,50.8728,50.8823,50.768,50.8156,6222.0
2019-10-17 10:30:00,53.34,53.34,53.27,53.3,2800.0,50.8156,50.8156,50.7489,50.7775,2800.0
2019-10-17 10:35:00,53.25,53.25,53.19,53.22,2100.0,50.7299,50.7299,50.6727,50.7013,2100.0
2019-10-17 10:40:00,53.23,53.24,53.23,53.24,1200.0,50.7108,50.7203,50.7108,50.7203,1200.0
2019-10-17 10:45:00,53.26,53.26,53.01,53.02,30074.0,50.7394,50.7394,50.5012,50.5107,30074.0
2019-10-17 10:50:00,53.01,53.08,52.98,52.99,21140.0,50.5012,50.5679,50.4726,50.4822,21140.0
2019-10-17 10:55:00,52.96,53.06,52.95,52.99,18100.0,50.4536,50.5488,50.4441,50.4822,18100.0
2019-10-17 11:00:00,52.95,52.95,52.73,52.79,37728.0,50.4441,50.4441,50.2345,50.2916,37728.0
2019-10-17 11:05:00,52.76,52.96,52.76,52.89,30908.0,50.263,50.4536,50.263,50.3869,30908.0
2019-10-17 11:10:00,52.91,53.0,52.9,53.0,25426.0,50.4059,50.4917,50.3964,50.4917,25426.0
2019-10-17 11:15:00,53.01,53.04,53.0,53.04,6914.0,50.5012,50.5298,50.4917,50.5298,6914.0
2019-10-17 11:20:00,53.06,53.06,52.95,53.02,11800.0,50.5488,50.5488,50.4441,50.5107,11800.0
2019-10-17 11:25:00,52.99,52.99,52.98,52.98,2200.0,50.4822,50.4822,50.4726,50.4726,2200.0
2019-10-17 11:30:00,52.99,53.01,52.85,52.87,12206.0,50.4822,50.5012,50.3488,50.3678,12206.0
2019-10-17 11:35:00,52.85,52.93,52.83,52.92,7980.0,50.3488,50.425,50.3297,50.4155,7980.0
2019-10-17 11:40:00,52.92,52.94,52.84,52.88,32060.0,50.4155,50.4345,50.3393,50.3774,32060.0
2019-10-17 11:45:00,52.84,52.86,52.82,52.83,5906.0,50.3393,50.3583,50.3202,50.3297,5906.0
2019-10-17 11:50:00,52.75,52.75,52.59,52.71,23534.0,50.2535,50.2535,50.1011,50.2154,23534.0
2019-10-17 11:55:00,52.74,52.74,52.74,52.74,500.0,50.244,50.244,50.244,50.244,500.0
2019-10-17 12:00:00,52.74,52.74,52.6,52.65,5000.0,50.244,50.244,50.1106,50.1583,5000.0
2019-10-17 12:05:00,52.67,52.71,52.67,52.69,1842.0,50.1773,50.2154,50.1773,50.1964,1842.0
2019-10-17 12:10:00,52.66,52.66,52.6,52.61,1400.0,50.1678,50.1678,50.1106,50.1201,1400.0
2019-10-17 12:15:00,52.63,52.63,52.59,52.63,6400.0,50.1392,50.1392,50.1011,50.1392,6400.0
2019-10-17 12:20:00,52.63,52.63,52.62,52.62,3532.0,50.1392,50.1392,50.1297,50.1297,3532.0
2019-10-17 12:25:00,52.71,52.76,52.71,52.72,8080.0,50.2154,50.263,50.2154,50.2249,8080.0
2019-10-17 12:30:00,52.72,52.82,52.72,52.82,13800.0,50.2249,50.3202,50.2249,50.3202,13800.0
2019-10-17 12:35:00,52.82,52.82,52.77,52.79,3800.0,50.3202,50.3202,50.2726,50.2916,3800.0
2019-10-17 12:40:00,52.8,52.8,52.76,52.76,20936.0,50.3012,50.3012,50.263,50.263,20936.0
2019-10-17 12:45:00,52.77,52.82,52.77,52.82,1080.0,50.2726,50.3202,50.2726,50.3202,1080.0
2019-10-17 12:50:00,52.8,52.85,52.8,52.85,2600.0,50.3012,50.3488,50.3012,50.3488,2600.0
2019-10-17 12:55:00,52.88,52.91,52.88,52.91,5196.0,50.3774,50.4059,50.3774,50.4059,5196.0
2019-10-17 13:00:00,52.89,52.91,52.88,52.91,7390.0,50.3869,50.4059,50.3774,50.4059,7390.0
2019-10-17 13:05:00,52.82,52.82,52.82,52.82,250.0,50.3202,50.3202,50.3202,50.3202,250.0
2019-10-17 13:10:00,52.84,52.85,52.84,52.85,3100.0,50.3393,50.3488,50.3393,50.3488,3100.0
2019-10-17 13:15:00,52.83,52.96,52.83,52.95,11194.0,50.3297,50.4536,50.3297,50.4441,11194.0
2019-10-17 13:20:00,52.9,52.91,52.88,52.88,8218.0,50.3964,50.4059,50.3774,50.3774,8218.0
2019-10-17 13:25:00,52.9,52.9,52.9,52.9,400.0,50.3964,50.3964,50.3964,50.3964,400.0
2019-10-17 13:30:00,52.93,52.93,52.92,52.92,1850.0,50.425,50.425,50.4155,50.4155,1850.0
2019-10-17 13:35:00,52.95,52.95,52.93,52.95,61800.0,50.4441,50.4441,50.425,50.4441,61800.0
2019-10-17 13:40:00,52.97,52.97,52.92,52.96,3704.0,50.4631,50.4631,50.4155,50.4536,3704.0
2019-10-17 13:45:00,52.99,53.04,52.98,53.02,5526.0,50.4822,50.5298,50.4726,50.5107,5526.0
2019-10-17 13:50:00,53.05,53.06,53.02,53.03,9142.0,50.5393,50.5488,50.5107,50.5203,9142.0
2019-10-17 13:55:00,53.01,53.01,52.97,52.98,11082.0,50.5012,50.5012,50.4631,50.4726,11082.0
2019-10-17 14:00:00,52.97,52.97,52.84,52.84,5028.0,50.4631,50.4631,50.3393,50.3393,5028.0
2019-10-17 14:05:00,52.84,52.84,52.84,52.84,0.0,50.3393,50.3393,50.3393,50.3393,0.0
2019-10-17 14:10:00,52.88,52.9,52.85,52.85,1846.0,50.3774,50.3964,50.3488,50.3488,1846.0
2019-10-17 14:15:00,52.88,52.89,52.87,52.88,3700.0,50.3774,50.3869,50.3678,50.3774,3700.0
2019-10-17 14:20:00,52.92,52.92,52.92,52.92,400.0,50.4155,50.4155,50.4155,50.4155,400.0
2019-10-17 14:25:00,52.98,53.04,52.97,53.03,4944.0,50.4726,50.5298,50.4631,50.5203,4944.0
2019-10-17 14:30:00,53.04,53.04,52.96,52.96,800.0,50.5298,50.5298,50.4536,50.4536,800.0
2019-10-17 14:35:00,53.04,53.05,53.02,53.05,14800.0,50.5298,50.5393,50.5107,50.5393,14800.0
2019-10-17 14:40:00,53.03,53.08,53.03,53.08,800.0,50.5203,50.5679,50.5203,50.5679,800.0
2019-10-17 14:45:00,53.07,53.13,53.04,53.13,1400.0,50.5584,50.6155,50.5298,50.6155,1400.0
2019-10-17 14:50:00,53.16,53.21,53.1,53.2,26424.0,50.6441,50.6917,50.587,50.6822,26424.0
2019-10-17 14:55:00,53.19,53.19,53.17,53.17,660.0,50.6727,50.6727,50.6536,50.6536,660.0
2019-10-17 15:00:00,53.19,53.21,53.15,53.15,24162.0,50.6727,50.6917,50.6346,50.6346,24162.0
2019-10-17 15:05:00,53.14,53.14,53.09,53.1,6200.0,50.6251,50.6251,50.5774,50.587,6200.0
2019-10-17 15:10:00,53.09,53.17,53.09,53.17,600.0,50.5774,50.6536,50.5774,50.6536,600.0
2019-10-17 15:15:00,53.15,53.15,53.08,53.08,2400.0,50.6346,50.6346,50.5679,50.5679,2400.0
2019-10-17 15:20:00,53.1,53.1,53.06,53.06,600.0,50.587,50.587,50.5488,50.5488,600.0
2019-10-17 15:25:00,53.12,53.13,53.08,53.1,800.0,50.606,50.6155,50.5679,50.587,800.0
2019-10-17 15:30:00,53.13,53.2,53.1,53.1,10160.0,50.6155,50.6822,50.587,50.587,10160.0
2019-10-17 15:35:00,53.1,53.1,53.05,53.05,3204.0,50.587,50.587,50.5393,50.5393,3204.0
2019-10-17 15:40:00,53.02,53.04,53.01,53.04,1600.0,50.5107,50.5298,50.5012,50.5298,1600.0
2019-10-17 15:45:00,53.02,53.07,52.99,53.0,4200.0,50.5107,50.5584,50.4822,50.4917,4200.0
2019-10-17 15:50:00,52.96,53.05,52.94,52.98,23186.0,50.4536,50.5393,50.4345,50.4726,23186.0
2019-10-17 15:55:00,53.01,53.01,52.91,52.97,31790.0,50.5012,50.5012,50.4059,50.4631,31790.0
2019-10-18 09:30:00,52.59,52.83,52.54,52.8,40886.0,50.1011,50.3297,50.0535,50.3012,40886.0
2019-10-18 09:35:00,52.74,52.76,52.67,52.76,10800.0,50.244,50.263,50.1773,50.263,10800.0
2019-10-18 09:40:00,52.74,52.74,52.63,52.63,4600.0,50.244,50.244,50.1392,50.1392,4600.0
2019-10-18 09:45:00,52.73,52.85,52.66,52.8,9072.0,50.2345,50.3488,50.1678,50.3012,9072.0
2019-10-18 09:50:00,52.76,52.77,52.75,52.76,4212.0,50.263,50.2726,50.2535,50.263,4212.0
2019-10-18 09:55:00,52.82,52.84,52.75,52.83,3828.0,50.3202,50.3393,50.2535,50.3297,3828.0
2019-10-18 10:00:00,52.82,52.82,52.55,52.58,11364.0,50.3202,50.3202,50.063,50.0916,11364.0
2019-10-18 10:05:00,52.54,52.61,52.49,52.61,13268.0,50.0535,50.1201,50.0058,50.1201,13268.0
2019-10-18 10:10:00,52.62,52.66,52.62,52.62,3200.0,50.1297,50.1678,50.1297,50.1297,3200.0
2019-10-18 10:15:00,52.56,52.6,52.52,52.6,11192.0,50.0725,50.1106,50.0344,50.1106,11192.0
2019-10-18 10:20:00,52.59,52.61,52.56,52.56,12000.0,50.1011,50.1201,50.0725,50.0725,12000.0
2019-10-18 10:25:00,52.59,52.66,52.49,52.59,15584.0,50.1011,50.1678,50.0058,50.1011,15584.0
2019-10-18 10:30:00,52.54,52.54,52.4,52.4,12930.0,50.0535,50.0535,49.9201,49.9201,12930.0
2019-10-18 10:35:00,52.38,52.52,52.38,52.49,17100.0,49.901,50.0344,49.901,50.0058,17100.0
2019-10-18 10:40:00,52.45,52.47,52.26,52.3,22102.0,49.9677,49.9868,49.7867,49.8248,22102.0
2019-10-18 10:45:00,52.31,52.37,52.31,52.37,3362.0,49.8343,49.8915,49.8343,49.8915,3362.0
2019-10-18 10:50:00,52.41,52.49,52.41,52.44,5200.0,49.9296,50.0058,49.9296,49.9582,5200.0
2019-10-18 10:55:00,52.44,52.46,52.43,52.45,7840.0,49.9582,49.9772,49.9487,49.9677,7840.0
2019-10-18 11:00:00,52.43,52.53,52.43,52.53,25940.0,49.9487,50.0439,49.9487,50.0439,25940.0
2019-10-18 11:05:00,52.5,52.52,52.45,52.46,5700.0,50.0154,50.0344,49.9677,49.9772,5700.0
2019-10-18 11:10:00,52.46,52.58,52.46,52.57,16252.0,49.9772,50.0916,49.9772,50.082,16252.0
2019-10-18 11:15:00,52.57,52.58,52.57,52.58,7800.0,50.082,50.0916,50.082,50.0916,7800.0
2019-10-18 11:20:00,52.54,52.57,52.54,52.57,5400.0,50.0535,50.082,50.0535,50.082,5400.0
2019-10-18 11:25:00,52.52,52.53,52.52,52.52,3100.0,50.0344,50.0439,50.0344,50.0344,3100.0
2019-10-18 11:30:00,52.4,52.4,52.38,52.39,5476.0,49.9201,49.9201,49.901,49.9106,5476.0
2019-10-18 11:35:00,52.46,52.49,52.38,52.49,8198.0,49.9772,50.0058,49.901,50.0058,8198.0
2019-10-18 11:40:00,52.52,52.54,52.38,52.43,6470.0,50.0344,50.0535,49.901,49.9487,6470.0
2019-10-18 11:45:00,52.44,52.44,52.38,52.39,7602.0,49.9582,49.9582,49.901,49.9106,7602.0
2019-10-18 11:50:00,52.37,52.37,52.27,52.3,7812.0,49.8915,49.8915,49.7962,49.8248,7812.0
2019-10-18 11:55:00,52.29,52.33,52.22,52.22,12714.0,49.8153,49.8534,49.7486,49.7486,12714.0
2019-10-18 12:00:00,52.21,52.27,52.15,52.23,27794.0,49.7391,49.7962,49.6819,49.7581,27794.0
2019-10-18 12:05:00,52.27,52.32,52.11,52.16,24096.0,49.7962,49.8439,49.6438,49.6914,24096.0
2019-10-18 12:10:00,52.2,52.24,52.15,52.15,7360.0,49.7295,49.7677,49.6819,49.6819,7360.0
2019-10-18 12:15:00,52.17,52.17,51.85,51.86,24888.0,49.701,49.701,49.3961,49.4056,24888.0
2019-10-18 12:20:00,51.83,51.86,51.63,51.66,47872.0,49.3771,49.4056,49.1865,49.2151,47872.0
2019-10-18 12:25:00,51.66,51.84,51.65,51.74,15616.0,49.2151,49.3866,49.2056,49.2913,15616.0
2019-10-18 12:30:00,51.69,51.84,51.67,51.84,12340.0,49.2437,49.3866,49.2246,49.3866,12340.0
2019-10-18 12:35:00,51.84,51.84,51.77,51.77,26662.0,49.3866,49.3866,49.3199,49.3199,26662.0
2019-10-18 12:40:00,51.76,51.83,51.71,51.83,13960.0,49.3104,49.3771,49.2627,49.3771,13960.0
2019-10-18 12:45:00,51.77,51.82,51.73,51.77,34706.0,49.3199,49.3675,49.2818,49.3199,34706.0
2019-10-18 12:50:00,51.77,51.88,51.71,51.88,8036.0,49.3199,49.4247,49.2627,49.4247,8036.0
2019-10-18 12:55:00,51.87,51.87,51.83,51.87,3600.0,49.4152,49.4152,49.3771,49.4152,3600.0
2019-10-18 13:00:00,51.87,51.91,51.86,51.89,12500.0,49.4152,49.4533,49.4056,49.4342,12500.0
2019-10-18 13:05:00,51.89,52.0,51.89,52.0,5536.0,49.4342,49.539,49.4342,49.539,5536.0
2019-10-18 13:10:00,51.98,51.98,51.92,51.93,5000.0,49.52,49.52,49.4628,49.4723,5000.0
2019-10-18 13:15:00,51.92,52.04,51.92,52.01,8862.0,49.4628,49.5771,49.4628,49.5485,8862.0
2019-10-18 13:20:00,51.99,52.02,51.98,51.98,6800.0,49.5295,49.5581,49.52,49.52,6800.0
2019-10-18 13:25:00,51.99,51.99,51.91,51.91,5800.0,49.5295,49.5295,49.4533,49.4533,5800.0
2019-10-18 13:30:00,51.92,51.96,51.87,51.88,9400.0,49.4628,49.5009,49.4152,49.4247,9400.0
2019-10-18 13:35:00,51.88,51.89,51.84,51.87,5910.0,49.4247,49.4342,49.3866,49.4152,5910.0
2019-10-18 13:40:00,51.85,51.97,51.84,51.97,7800.0,49.3961,49.5104,49.3866,49.5104,7800.0
2019-10-18 13:45:00,52.02,52.11,52.0,52.05,9400.0,49.5581,49.6438,49.539,49.5866,9400.0
2019-10-18 13:50:00,52.06,52.11,52.0,52.03,9200.0,49.5962,49.6438,49.539,49.5676,9200.0
2019-10-18 13:55:00,52.02,52.06,52.0,52.06,6732.0,49.5581,49.5962,49.539,49.5962,6732.0
2019-10-18 14:00:00,52.06,52.1,51.96,51.96,2600.0,49.5962,49.6343,49.5009,49.5009,2600.0
2019-10-18 14:05:00,51.95,51.99,51.93,51.93,4700.0,49.4914,49.5295,49.4723,49.4723,4700.0
2019-10-18 14:10:00,51.93,51.96,51.89,51.9,8578.0,49.4723,49.5009,49.4342,49.4437,8578.0
2019-10-18 14:15:00,51.87,51.99,51.85,51.91,21372.0,49.4152,49.5295,49.3961,49.4533,21372.0
2019-10-18 14:20:00,51.92,51.99,51.92,51.96,1488.0,49.4628,49.5295,49.4628,49.5009,1488.0
2019-10-18 14:25:00,51.9,51.97,51.9,51.97,2232.0,49.4437,49.5104,49.4437,49.5104,2232.0
2019-10-18 14:30:00,51.97,51.97,51.92,51.92,3200.0,49.5104,49.5104,49.4628,49.4628,3200.0
2019-10-18 14:35:00,51.87,51.88,51.83,51.83,5110.0,49.4152,49.4247,49.3771,49.3771,5110.0
2019-10-18 14:40:00,51.8,51.8,51.78,51.8,5808.0,49.3485,49.3485,49.3294,49.3485,5808.0
2019-10-18 14:45:00,51.76,51.77,51.68,51.69,5458.0,49.3104,49.3199,49.2342,49.2437,5458.0
2019-10-18 14:50:00,51.74,51.82,51.74,51.78,7200.0,49.2913,49.3675,49.2913,49.3294,7200.0
2019-10-18 14:55:00,51.81,51.87,51.81,51.86,3500.0,49.358,49.4152,49.358,49.4056,3500.0
2019-10-18 15:00:00,51.88,51.89,51.87,51.89,2600.0,49.4247,49.4342,49.4152,49.4342,2600.0
2019-10-18 15:05:00,51.95,51.98,51.85,51.98,15030.0,49.4914,49.52,49.3961,49.52,15030.0
2019-10-18 15:10:00,51.94,52.02,51.92,51.99,7738.0,49.4819,49.5581,49.4628,49.5295,7738.0
2019-10-18 15:15:00,51.92,52.04,51.91,51.99,6514.0,49.4628,49.5771,49.4533,49.5295,6514.0
2019-10-18 15:20:00,51.94,52.02,51.9,51.91,11470.0,49.4819,49.5581,49.4437,49.4533,11470.0
2019-10-18 15:25:00,51.9,51.91,51.84,51.85,7400.0,49.4437,49.4533,49.3866,49.3961,7400.0
2019-10-18 15:30:00,51.84,51.87,51.84,51.87,6484.0,49.3866,49.4152,49.3866,49.4152,6484.0
2019-10-18 15:35:00,51.87,51.87,51.81,51.81,7100.0,49.4152,49.4152,49.358,49.358,7100.0
2019-10-18 15:40:00,51.82,51.82,51.74,51.76,10312.0,49.3675,49.3675,49.2913,49.3104,10312.0
2019-10-18 15:45:00,51.78,51.78,51.7,51.73,3206.0,49.3294,49.3294,49.2532,49.2818,3206.0
2019-10-18 15:50:00,51.77,51.81,51.71,51.76,35408.0,49.3199,49.358,49.2627,49.3104,35408.0
2019-10-18 15:55:00,51.76,51.76,51.47,51.47,64440.0,49.3104,49.3104,49.0341,49.0341,64440.0
2019-10-21 09:30:00,51.72,51.76,51.49,51.54,44306.0,49.2723,49.3104,49.0532,49.1008,44306.0
2019-10-21 09:35:00,51.52,51.75,51.52,51.67,31776.0,49.0817,49.3008,49.0817,49.2246,31776.0
2019-10-21 09:40:00,51.66,51.74,51.61,51.68,12170.0,49.2151,49.2913,49.1675,49.2342,12170.0
2019-10-21 09:45:00,51.68,51.68,51.41,51.45,27220.0,49.2342,49.2342,48.9769,49.015,27220.0
2019-10-21 09:50:00,51.46,51.56,51.41,51.53,50840.0,49.0246,49.1198,48.9769,49.0913,50840.0
2019-10-21 09:55:00,51.51,51.58,51.45,51.48,12800.0,49.0722,49.1389,49.015,49.0436,12800.0
2019-10-21 10:00:00,51.5,51.56,51.43,51.43,16574.0,49.0627,49.1198,48.996,48.996,16574.0
2019-10-21 10:05:00,51.43,51.54,51.29,51.48,28966.0,48.996,49.1008,48.8626,49.0436,28966.0
2019-10-21 10:10:00,51.5,51.54,51.5,51.51,1880.0,49.0627,49.1008,49.0627,49.0722,1880.0
2019-10-21 10:15:00,51.49,51.49,51.46,51.48,4780.0,49.0532,49.0532,49.0246,49.0436,4780.0
2019-10-21 10:20:00,51.48,51.54,51.43,51.44,9100.0,49.0436,49.1008,48.996,49.0055,9100.0
2019-10-21 10:25:00,51.46,51.52,51.41,51.41,10100.0,49.0246,49.0817,48.9769,48.9769,10100.0
2019-10-21 10:30:00,51.44,51.44,51.42,51.42,9440.0,49.0055,49.0055,48.9865,48.9865,9440.0
2019-10-21 10:35:00,51.41,51.43,51.31,51.43,9246.0,48.9769,48.996,48.8817,48.996,9246.0
2019-10-21 10:40:00,51.46,51.49,51.45,51.48,3142.0,49.0246,49.0532,49.015,49.0436,3142.0
2019-10-21 10:45:00,51.45,51.46,51.38,51.39,4200.0,49.015,49.0246,48.9484,48.9579,4200.0
2019-10-21 10:50:00,51.41,51.43,51.34,51.43,6808.0,48.9769,48.996,48.9103,48.996,6808.0
2019-10-21 10:55:00,51.46,51.52,51.46,51.49,2280.0,49.0246,49.0817,49.0246,49.0532,2280.0
2019-10-21 11:00:00,51.48,51.56,51.46,51.53,3260.0,49.0436,49.1198,49.0246,49.0913,3260.0
2019-10-21 11:05:00,51.6,51.65,51.59,51.65,17596.0,49.1579,49.2056,49.1484,49.2056,17596.0
2019-10-21 11:10:00,51.63,51.7,51.63,51.7,3100.0,49.1865,49.2532,49.1865,49.2532,3100.0
2019-10-21 11:15:00,51.66,51.66,51.6,51.6,2218.0,49.2151,49.2151,49.1579,49.1579,2218.0
2019-10-21 11:20:00,51.52,51.56,51.52,51.55,7420.0,49.0817,49.1198,49.0817,49.1103,7420.0
2019-10-21 11:25:00,51.56,51.66,51.55,51.65,14422.0,49.1198,49.2151,49.1103,49.2056,14422.0
2019-10-21 11:30:00,51.65,51.65,51.65,51.65,0.0,49.2056,49.2056,49.2056,49.2056,0.0
2019-10-21 11:35:00,51.46,51.57,51.46,51.57,16166.0,49.0246,49.1294,49.0246,49.1294,16166.0
2019-10-21 11:40:00,51.6,51.61,51.55,51.55,4160.0,49.1579,49.1675,49.1103,49.1103,4160.0
2019-10-21 11:45:00,51.6,51.6,51.58,51.59,4340.0,49.1579,49.1579,49.1389,49.1484,4340.0
2019-10-21 11:50:00,51.58,51.58,51.56,51.58,1800.0,49.1389,49.1389,49.1198,49.1389,1800.0
2019-10-21 11:55:00,51.6,51.6,51.58,51.58,1480.0,49.1579,49.1579,49.1389,49.1389,1480.0
2019-10-21 12:00:00,51.58,51.58,51.58,51.58,0.0,49.1389,49.1389,49.1389,49.1389,0.0
2019-10-21 12:05:00,51.54,51.54,51.54,51.54,218.0,49.1008,49.1008,49.1008,49.1008,218.0
2019-10-21 12:10:00,51.55,51.6,51.55,51.6,1044.0,49.1103,49.1579,49.1103,49.1579,1044.0
2019-10-21 12:15:00,51.58,51.58,51.54,51.54,1598.0,49.1389,49.1389,49.1008,49.1008,1598.0
2019-10-21 12:20:00,51.54,51.63,51.54,51.63,1534.0,49.1008,49.1865,49.1008,49.1865,1534.0
2019-10-21 12:25:00,51.63,51.67,51.6,51.66,12400.0,49.1865,49.2246,49.1579,49.2151,12400.0
2019-10-21 12:30:00,51.67,51.72,51.66,51.72,800.0,49.2246,49.2723,49.2151,49.2723,800.0
2019-10-21 12:35:00,51.73,51.74,51.71,51.73,3442.0,49.2818,49.2913,49.2627,49.2818,3442.0
2019-10-21 12:40:00,51.71,51.74,51.71,51.73,7420.0,49.2627,49.2913,49.2627,49.2818,7420.0
2019-10-21 12:45:00,51.72,51.74,51.7,51.7,7652.0,49.2723,49.2913,49.2532,49.2532,7652.0
2019-10-21 12:50:00,51.73,51.77,51.72,51.74,7104.0,49.2818,49.3199,49.2723,49.2913,7104.0
2019-10-21 12:55:00,51.71,51.71,51.71,51.71,800.0,49.2627,49.2627,49.2627,49.2627,800.0
2019-10-21 13:00:00,51.73,51.73,51.72,51.73,400.0,49.2818,49.2818,49.2723,49.2818,400.0
2019-10-21 13:05:00,51.69,51.69,51.62,51.63,1440.0,49.2437,49.2437,49.177,49.1865,1440.0
2019-10-21 13:10:00,51.61,51.62,51.6,51.62,3400.0,49.1675,49.177,49.1579,49.177,3400.0
2019-10-21 13:15:00,51.62,51.62,51.58,51.58,400.0,49.177,49.177,49.1389,49.1389,400.0
2019-10-21 13:20:00,51.58,51.58,51.53,51.55,1458.0,49.1389,49.1389,49.0913,49.1103,1458.0
2019-10-21 13:25:00,51.57,51.57,51.54,51.55,22760.0,49.1294,49.1294,49.1008,49.1103,22760.0
2019-10-21 13:30:00,51.58,51.58,51.56,51.56,1284.0,49.1389,49.1389,49.1198,49.1198,1284.0
2019-10-21 13:35:00,51.56,51.57,51.56,51.56,2000.0,49.1198,49.1294,49.1198,49.1198,2000.0
2019-10-21 13:40:00,51.56,51.57,51.55,51.57,1600.0,49.1198,49.1294,49.1103,49.1294,1600.0
2019-10-21 13:45:00,51.57,51.57,51.5,51.51,6204.0,49.1294,49.1294,49.0627,49.0722,6204.0
2019-10-21 13:50:00,51.57,51.57,51.56,51.57,3394.0,49.1294,49.1294,49.1198,49.1294,3394.0
2019-10-21 13:55:00,51.55,51.57,51.55,51.56,7236.0,49.1103,49.1294,49.1103,49.1198,7236.0
2019-10-21 14:00:00,51.6,51.61,51.6,51.61,1000.0,49.1579,49.1675,49.1579,49.1675,1000.0
2019-10-21 14:05:00,51.65,51.71,51.64,51.71,5400.0,49.2056,49.2627,49.1961,49.2627,5400.0
2019-10-21 14:10:00,51.71,51.71,51.62,51.62,2400.0,49.2627,49.2627,49.177,49.177,2400.0
2019-10-21 14:15:00,51.62,51.64,51.62,51.64,8310.0,49.177,49.1961,49.177,49.1961,8310.0
2019-10-21 14:20:00,51.66,51.66,51.6,51.61,400.0,49.2151,49.2151,49.1579,49.1675,400.0
2019-10-21 14:25:00,51.65,51.66,51.63,51.64,1400.0,49.2056,49.2151,49.1865,49.1961,1400.0
2019-10-21 14:30:00,51.66,51.71,51.66,51.67,1600.0,49.2151,49.2627,49.2151,49.2246,1600.0
2019-10-21 14:35:00,51.65,51.7,51.65,51.7,600.0,49.2056,49.2532,49.2056,49.2532,600.0
2019-10-21 14:40:00,51.73,51.74,51.69,51.69,8700.0,49.2818,49.2913,49.2437,49.2437,8700.0
2019-10-21 14:45:00,51.71,51.71,51.71,51.71,600.0,49.2627,49.2627,49.2627,49.2627,600.0
2019-10-21 14:50:00,51.67,51.67,51.67,51.67,800.0,49.2246,49.2246,49.2246,49.2246,800.0
2019-10-21 14:55:00,51.67,51.67,51.67,51.67,0.0,49.2246,49.2246,49.2246,49.2246,0.0
2019-10-21 15:00:00,51.68,51.71,51.65,51.71,5602.0,49.2342,49.2627,49.2056,49.2627,5602.0
2019-10-21 15:05:00,51.72,51.72,51.65,51.67,7804.0,49.2723,49.2723,49.2056,49.2246,7804.0
2019-10-21 15:10:00,51.65,51.72,51.64,51.69,16000.0,49.2056,49.2723,49.1961,49.2437,16000.0
2019-10-21 15:15:00,51.72,51.72,51.7,51.71,3340.0,49.2723,49.2723,49.2532,49.2627,3340.0
2019-10-21 15:20:00,51.7,51.7,51.69,51.7,1800.0,49.2532,49.2532,49.2437,49.2532,1800.0
2019-10-21 15:25:00,51.73,51.77,51.73,51.77,5898.0,49.2818,49.3199,49.2818,49.3199,5898.0
2019-10-21 15:30:00,51.76,51.77,51.74,51.76,9074.0,49.3104,49.3199,49.2913,49.3104,9074.0
2019-10-21 15:35:00,51.77,51.77,51.74,51.77,4444.0,49.3199,49.3199,49.2913,49.3199,4444.0
2019-10-21 15:40:00,51.77,51.81,51.77,51.8,8608.0,49.3199,49.358,49.3199,49.3485,8608.0
2019-10-21 15:45:00,51.81,51.81,51.74,51.79,9576.0,49.358,49.358,49.2913,49.339,9576.0
2019-10-21 15:50:00,51.8,51.85,51.76,51.8,24550.0,49.3485,49.3961,49.3104,49.3485,24550.0
2019-10-21 15:55:00,51.81,51.84,51.74,51.76,38390.0,49.358,49.3866,49.2913,49.3104,38390.0
2019-10-22 09:30:00,51.93,51.97,51.69,51.95,36310.0,49.4723,49.5104,49.2437,49.4914,36310.0
2019-10-22 09:35:00,51.94,51.94,51.69,51.69,13930.0,49.4819,49.4819,49.2437,49.2437,13930.0
2019-10-22 09:40:00,51.69,51.84,51.69,51.83,6000.0,49.2437,49.3866,49.2437,49.3771,6000.0
2019-10-22 09:45:00,51.74,51.78,51.63,51.72,10284.0,49.2913,49.3294,49.1865,49.2723,10284.0
2019-10-22 09:50:00,51.69,51.76,51.69,51.76,400.0,49.2437,49.3104,49.2437,49.3104,400.0
2019-10-22 09:55:00,51.76,51.85,51.76,51.83,8800.0,49.3104,49.3961,49.3104,49.3771,8800.0
2019-10-22 10:00:00,51.85,51.93,51.75,51.79,32228.0,49.3961,49.4723,49.3008,49.339,32228.0
2019-10-22 10:05:00,51.78,51.85,51.78,51.79,9424.0,49.3294,49.3961,49.3294,49.339,9424.0
2019-10-22 10:10:00,51.76,51.76,51.71,51.71,2200.0,49.3104,49.3104,49.2627,49.2627,2200.0
2019-10-22 10:15:00,51.69,51.69,51.56,51.63,36148.0,49.2437,49.2437,49.1198,49.1865,36148.0
2019-10-22 10:20:00,51.63,51.63,51.6,51.61,2000.0,49.1865,49.1865,49.1579,49.1675,2000.0
2019-10-22 10:25:00,51.66,51.7,51.62,51.7,5000.0,49.2151,49.2532,49.177,49.2532,5000.0
2019-10-22 10:30:00,51.74,51.88,51.73,51.73,28392.0,49.2913,49.4247,49.2818,49.2818,28392.0
2019-10-22 10:35:00,51.74,51.85,51.73,51.85,5400.0,49.2913,49.3961,49.2818,49.3961,5400.0
2019-10-22 10:40:00,51.86,51.9,51.86,51.86,4696.0,49.4056,49.4437,49.4056,49.4056,4696.0
2019-10-22 10:45:00,51.88,51.93,51.85,51.93,2900.0,49.4247,49.4723,49.3961,49.4723,2900.0
2019-10-22 10:50:00,51.92,51.97,51.92,51.92,8600.0,49.4628,49.5104,49.4628,49.4628,8600.0
2019-10-22 10:55:00,51.93,52.0,51.93,51.93,7742.0,49.4723,49.539,49.4723,49.4723,7742.0
2019-10-22 11:00:00,51.91,51.93,51.9,51.91,7100.0,49.4533,49.4723,49.4437,49.4533,7100.0
2019-10-22 11:05:00,51.95,52.09,51.95,52.05,13360.0,49.4914,49.6248,49.4914,49.5866,13360.0
2019-10-22 11:10:00,52.05,52.05,52.01,52.01,1800.0,49.5866,49.5866,49.5485,49.5485,1800.0
2019-10-22 11:15:00,52.04,52.04,51.98,52.02,6080.0,49.5771,49.5771,49.52,49.5581,6080.0
2019-10-22 11:20:00,51.99,52.01,51.99,51.99,2600.0,49.5295,49.5485,49.5295,49.5295,2600.0
2019-10-22 11:25:00,51.98,52.01,51.96,52.01,2400.0,49.52,49.5485,49.5009,49.5485,2400.0
2019-10-22 11:30:00,51.95,51.97,51.93,51.96,2800.0,49.4914,49.5104,49.4723,49.5009,2800.0
2019-10-22 11:35:00,52.04,52.06,52.01,52.06,9342.0,49.5771,49.5962,49.5485,49.5962,9342.0
2019-10-22 11:40:00,52.09,52.09,52.02,52.09,5782.0,49.6248,49.6248,49.5581,49.6248,5782.0
2019-10-22 11:45:00,52.08,52.08,51.99,51.99,3400.0,49.6152,49.6152,49.5295,49.5295,3400.0
2019-10-22 11:50:00,51.98,52.02,51.98,52.02,6316.0,49.52,49.5581,49.52,49.5581,6316.0
2019-10-22 11:55:00,51.98,51.98,51.88,51.94,5400.0,49.52,49.52,49.4247,49.4819,5400.0
2019-10-22 12:00:00,51.94,51.98,51.93,51.96,2800.0,49.4819,49.52,49.4723,49.5009,2800.0
2019-10-22 12:05:00,52.04,52.1,52.03,52.1,2500.0,49.5771,49.6343,49.5676,49.6343,2500.0
2019-10-22 12:10:00,52.09,52.11,52.06,52.1,4436.0,49.6248,49.6438,49.5962,49.6343,4436.0
2019-10-22 12:15:00,52.08,52.21,52.08,52.21,9470.0,49.6152,49.7391,49.6152,49.7391,9470.0
2019-10-22 12:20:00,52.21,52.23,52.19,52.23,3200.0,49.7391,49.7581,49.72,49.7581,3200.0
2019-10-22 12:25:00,52.24,52.34,52.22,52.34,9906.0,49.7677,49.8629,49.7486,49.8629,9906.0
2019-10-22 12:30:00,52.33,52.36,52.29,52.29,2000.0,49.8534,49.882,49.8153,49.8153,2000.0
2019-10-22 12:35:00,52.27,52.27,52.24,52.26,4734.0,49.7962,49.7962,49.7677,49.7867,4734.0
2019-10-22 12:40:00,52.26,52.34,52.26,52.32,5960.0,49.7867,49.8629,49.7867,49.8439,5960.0
2019-10-22 12:45:00,52.29,52.3,52.28,52.29,3400.0,49.8153,49.8248,49.8058,49.8153,3400.0
2019-10-22 12:50:00,52.3,52.3,52.22,52.24,4168.0,49.8248,49.8248,49.7486,49.7677,4168.0
2019-10-22 12:55:00,52.24,52.27,52.24,52.26,5150.0,49.7677,49.7962,49.7677,49.7867,5150.0
2019-10-22 13:00:00,52.27,52.27,52.2,52.21,600.0,49.7962,49.7962,49.7295,49.7391,600.0
2019-10-22 13:05:00,52.2,52.21,52.2,52.21,500.0,49.7295,49.7391,49.7295,49.7391,500.0
2019-10-22 13:10:00,52.23,52.27,52.23,52.26,7100.0,49.7581,49.7962,49.7581,49.7867,7100.0
2019-10-22 13:15:00,52.24,52.24,52.24,52.24,200.0,49.7677,49.7677,49.7677,49.7677,200.0
2019-10-22 13:20:00,52.26,52.29,52.26,52.27,1800.0,49.7867,49.8153,49.7867,49.7962,1800.0
2019-10-22 13:25:00,52.26,52.29,52.26,52.28,2400.0,49.7867,49.8153,49.7867,49.8058,2400.0
2019-10-22 13:30:00,52.23,52.26,52.23,52.26,568.0,49.7581,49.7867,49.7581,49.7867,568.0
2019-10-22 13:35:00,52.24,52.3,52.23,52.3,6600.0,49.7677,49.8248,49.7581,49.8248,6600.0
2019-10-22 13:40:00,52.3,52.34,52.29,52.3,18720.0,49.8248,49.8629,49.8153,49.8248,18720.0
2019-10-22 13:45:00,52.24,52.24,52.23,52.23,400.0,49.7677,49.7677,49.7581,49.7581,400.0
2019-10-22 13:50:00,52.23,52.23,52.19,52.2,1500.0,49.7581,49.7581,49.72,49.7295,1500.0
2019-10-22 13:55:00,52.2,52.29,52.2,52.29,3332.0,49.7295,49.8153,49.7295,49.8153,3332.0
2019-10-22 14:00:00,52.27,52.32,52.27,52.31,9742.0,49.7962,49.8439,49.7962,49.8343,9742.0
2019-10-22 14:05:00,52.29,52.35,52.28,52.34,23342.0,49.8153,49.8725,49.8058,49.8629,23342.0
2019-10-22 14:10:00,52.35,52.39,52.35,52.39,6366.0,49.8725,49.9106,49.8725,49.9106,6366.0
2019-10-22 14:15:00,52.4,52.41,52.38,52.41,7176.0,49.9201,49.9296,49.901,49.9296,7176.0
2019-10-22 14:20:00,52.41,52.43,52.3,52.3,20508.0,49.9296,49.9487,49.8248,49.8248,20508.0
2019-10-22 14:25:00,52.34,52.35,52.27,52.3,5792.0,49.8629,49.8725,49.7962,49.8248,5792.0
2019-10-22 14:30:00,52.32,52.34,51.99,52.12,65802.0,49.8439,49.8629,49.5295,49.6533,65802.0
2019-10-22 14:35:00,52.07,52.2,52.07,52.15,13266.0,49.6057,49.7295,49.6057,49.6819,13266.0
2019-10-22 14:40:00,52.14,52.14,52.02,52.1,12760.0,49.6724,49.6724,49.5581,49.6343,12760.0
2019-10-22 14:45:00,52.07,52.07,51.97,51.99,13418.0,49.6057,49.6057,49.5104,49.5295,13418.0
2019-10-22 14:50:00,51.95,51.97,51.83,51.93,26590.0,49.4914,49.5104,49.3771,49.4723,26590.0
2019-10-22 14:55:00,51.98,51.98,51.85,51.9,14794.0,49.52,49.52,49.3961,49.4437,14794.0
2019-10-22 15:00:00,51.92,51.94,51.66,51.68,26198.0,49.4628,49.4819,49.2151,49.2342,26198.0
2019-10-22 15:05:00,51.65,51.81,51.6,51.77,6738.0,49.2056,49.358,49.1579,49.3199,6738.0
2019-10-22 15:10:00,51.74,51.81,51.71,51.79,6180.0,49.2913,49.358,49.2627,49.339,6180.0
2019-10-22 15:15:00,51.8,51.86,51.77,51.84,9000.0,49.3485,49.4056,49.3199,49.3866,9000.0
2019-10-22 15:20:00,51.83,51.92,51.83,51.9,12350.0,49.3771,49.4628,49.3771,49.4437,12350.0
2019-10-22 15:25:00,51.91,52.0,51.91,51.96,17880.0,49.4533,49.539,49.4533,49.5009,17880.0
2019-10-22 15:30:00,51.94,52.02,51.94,52.0,8000.0,49.4819,49.5581,49.4819,49.539,8000.0
2019-10-22 15:35:00,51.96,52.01,51.91,51.91,4000.0,49.5009,49.5485,49.4533,49.4533,4000.0
2019-10-22 15:40:00,51.94,51.94,51.87,51.87,5600.0,49.4819,49.4819,49.4152,49.4152,5600.0
2019-10-22 15:45:00,51.82,51.82,51.58,51.68,16710.0,49.3675,49.3675,49.1389,49.2342,16710.0
2019-10-22 15:50:00,51.7,51.71,51.62,51.65,26424.0,49.2532,49.2627,49.177,49.2056,26424.0
2019-10-22 15:55:00,51.65,51.7,51.48,51.57,29860.0,49.2056,49.2532,49.0436,49.1294,29860.0
2019-10-23 09:30:00,51.67,51.84,51.66,51.77,18604.0,49.2246,49.3866,49.2151,49.3199,18604.0
2019-10-23 09:35:00,51.79,51.9,51.54,51.84,16828.0,49.339,49.4437,49.1008,49.3866,16828.0
2019-10-23 09:40:00,51.84,51.85,51.78,51.84,6600.0,49.3866,49.3961,49.3294,49.3866,6600.0
2019-10-23 09:45:00,51.82,51.93,51.81,51.83,19000.0,49.3675,49.4723,49.358,49.3771,19000.0
2019-10-23 09:50:00,51.79,51.83,51.75,51.78,4634.0,49.339,49.3771,49.3008,49.3294,4634.0
2019-10-23 09:55:00,51.73,51.81,51.69,51.81,3100.0,49.2818,49.358,49.2437,49.358,3100.0
2019-10-23 10:00:00,51.82,51.84,51.74,51.81,6540.0,49.3675,49.3866,49.2913,49.358,6540.0
2019-10-23 10:05:00,51.83,51.85,51.69,51.69,3900.0,49.3771,49.3961,49.2437,49.2437,3900.0
2019-10-23 10:10:00,51.74,51.77,51.71,51.71,5600.0,49.2913,49.3199,49.2627,49.2627,5600.0
2019-10-23 10:15:00,51.73,51.73,51.66,51.73,3400.0,49.2818,49.2818,49.2151,49.2818,3400.0
2019-10-23 10:20:00,51.79,51.79,51.7,51.71,2848.0,49.339,49.339,49.2532,49.2627,2848.0
2019-10-23 10:25:00,51.71,51.72,51.68,51.68,5212.0,49.2627,49.2723,49.2342,49.2342,5212.0
2019-10-23 10:30:00,51.76,51.8,51.6,51.61,6800.0,49.3104,49.3485,49.1579,49.1675,6800.0
2019-10-23 10:35:00,51.62,51.66,51.59,51.62,22642.0,49.177,49.2151,49.1484,49.177,22642.0
2019-10-23 10:40:00,51.59,51.65,51.58,51.65,9504.0,49.1484,49.2056,49.1389,49.2056,9504.0
2019-10-23 10:45:00,51.65,51.73,51.65,51.73,4368.0,49.2056,49.2818,49.2056,49.2818,4368.0
2019-10-23 10:50:00,51.7,51.84,51.69,51.83,23536.0,49.2532,49.3866,49.2437,49.3771,23536.0
2019-10-23 10:55:00,51.85,51.88,51.81,51.85,3092.0,49.3961,49.4247,49.358,49.3961,3092.0
2019-10-23 11:00:00,51.88,51.94,51.87,51.91,7600.0,49.4247,49.4819,49.4152,49.4533,7600.0
2019-10-23 11:05:00,51.93,52.06,51.93,52.05,11136.0,49.4723,49.5962,49.4723,49.5866,11136.0
2019-10-23 11:10:00,52.01,52.05,51.97,52.04,4750.0,49.5485,49.5866,49.5104,49.5771,4750.0
2019-10-23 11:15:00,52.04,52.13,52.04,52.06,13310.0,49.5771,49.6629,49.5771,49.5962,13310.0
2019-10-23 11:20:00,52.09,52.1,51.99,51.99,11760.0,49.6248,49.6343,49.5295,49.5295,11760.0
2019-10-23 11:25:00,51.97,52.0,51.94,51.97,3830.0,49.5104,49.539,49.4819,49.5104,3830.0
2019-10-23 11:30:00,52.0,52.0,51.87,51.87,2900.0,49.539,49.539,49.4152,49.4152,2900.0
2019-10-23 11:35:00,51.83,51.88,51.83,51.87,12600.0,49.3771,49.4247,49.3771,49.4152,12600.0
2019-10-23 11:40:00,51.89,51.96,51.89,51.93,6062.0,49.4342,49.5009,49.4342,49.4723,6062.0
2019-10-23 11:45:00,51.95,51.96,51.91,51.91,3920.0,49.4914,49.5009,49.4533,49.4533,3920.0
2019-10-23 11:50:00,51.88,51.89,51.81,51.84,3500.0,49.4247,49.4342,49.358,49.3866,3500.0
2019-10-23 11:55:00,51.85,51.85,51.84,51.85,1200.0,49.3961,49.3961,49.3866,49.3961,1200.0
2019-10-23 12:00:00,51.77,51.77,51.73,51.74,3490.0,49.3199,49.3199,49.2818,49.2913,3490.0
2019-10-23 12:05:00,51.73,51.73,51.63,51.63,10600.0,49.2818,49.2818,49.1865,49.1865,10600.0
2019-10-23 12:10:00,51.63,51.68,51.63,51.66,14578.0,49.1865,49.2342,49.1865,49.2151,14578.0
2019-10-23 12:15:00,51.68,51.68,51.65,51.66,1500.0,49.2342,49.2342,49.2056,49.2151,1500.0
2019-10-23 12:20:00,51.64,51.64,51.58,51.59,10600.0,49.1961,49.1961,49.1389,49.1484,10600.0
2019-10-23 12:25:00,51.6,51.6,51.52,51.55,8474.0,49.1579,49.1579,49.0817,49.1103,8474.0
2019-10-23 12:30:00,51.55,51.65,51.54,51.6,10100.0,49.1103,49.2056,49.1008,49.1579,10100.0
2019-10-23 12:35:00,51.61,51.66,51.61,51.64,5600.0,49.1675,49.2151,49.1675,49.1961,5600.0
2019-10-23 12:40:00,51.71,51.72,51.62,51.63,2720.0,49.2627,49.2723,49.177,49.1865,2720.0
2019-10-23 12:45:00,51.65,51.65,51.6,51.6,2852.0,49.2056,49.2056,49.1579,49.1579,2852.0
2019-10-23 12:50:00,51.63,51.66,51.61,51.66,3800.0,49.1865,49.2151,49.1675,49.2151,3800.0
2019-10-23 12:55:00,51.59,51.6,51.56,51.56,5100.0,49.1484,49.1579,49.1198,49.1198,5100.0
2019-10-23 13:00:00,51.56,51.63,51.56,51.63,6400.0,49.1198,49.1865,49.1198,49.1865,6400.0
2019-10-23 13:05:00,51.66,51.66,51.6,51.62,5200.0,49.2151,49.2151,49.1579,49.177,5200.0
2019-10-23 13:10:00,51.56,51.56,51.5,51.5,15650.0,49.1198,49.1198,49.0627,49.0627,15650.0
2019-10-23 13:15:00,51.51,51.52,51.49,51.51,4600.0,49.0722,49.0817,49.0532,49.0722,4600.0
2019-10-23 13:20:00,51.49,51.52,51.49,51.52,1570.0,49.0532,49.0817,49.0532,49.0817,1570.0
2019-10-23 13:25:00,51.57,51.6,51.57,51.59,1864.0,49.1294,49.1579,49.1294,49.1484,1864.0
2019-10-23 13:30:00,51.62,51.63,51.59,51.6,6200.0,49.177,49.1865,49.1484,49.1579,6200.0
2019-10-23 13:35:00,51.61,51.66,51.6,51.66,1800.0,49.1675,49.2151,49.1579,49.2151,1800.0
2019-10-23 13:40:00,51.65,51.69,51.65,51.69,5238.0,49.2056,49.2437,49.2056,49.2437,5238.0
2019-10-23 13:45:00,51.67,51.69,51.63,51.64,3122.0,49.2246,49.2437,49.1865,49.1961,3122.0
2019-10-23 13:50:00,51.7,51.72,51.65,51.66,3002.0,49.2532,49.2723,49.2056,49.2151,3002.0
2019-10-23 13:55:00,51.63,51.63,51.59,51.59,800.0,49.1865,49.1865,49.1484,49.1484,800.0
2019-10-23 14:00:00,51.51,51.54,51.51,51.52,2026.0,49.0722,49.1008,49.0722,49.0817,2026.0
2019-10-23 14:05:00,51.5,51.51,51.49,51.49,4910.0,49.0627,49.0722,49.0532,49.0532,4910.0
2019-10-23 14:10:00,51.48,51.48,51.42,51.43,55264.0,49.0436,49.0436,48.9865,48.996,55264.0
2019-10-23 14:15:00,51.42,51.42,51.34,51.37,5544.0,48.9865,48.9865,48.9103,48.9388,5544.0
2019-10-23 14:20:00,51.37,51.4,51.31,51.4,9580.0,48.9388,48.9674,48.8817,48.9674,9580.0
2019-10-23 14:25:00,51.41,51.41,51.32,51.33,5788.0,48.9769,48.9769,48.8912,48.9007,5788.0
2019-10-23 14:30:00,51.33,51.34,51.3,51.34,8084.0,48.9007,48.9103,48.8721,48.9103,8084.0
2019-10-23 14:35:00,51.38,51.38,51.27,51.33,38210.0,48.9484,48.9484,48.8436,48.9007,38210.0
2019-10-23 14:40:00,51.29,51.31,51.29,51.29,2196.0,48.8626,48.8817,48.8626,48.8626,2196.0
2019-10-23 14:45:00,51.31,51.36,51.31,51.35,3102.0,48.8817,48.9293,48.8817,48.9198,3102.0
2019-10-23 14:50:00,51.35,51.35,51.29,51.32,3108.0,48.9198,48.9198,48.8626,48.8912,3108.0
2019-10-23 14:55:00,51.33,51.34,51.32,51.33,2100.0,48.9007,48.9103,48.8912,48.9007,2100.0
2019-10-23 15:00:00,51.35,51.38,51.35,51.35,9596.0,48.9198,48.9484,48.9198,48.9198,9596.0
2019-10-23 15:05:00,51.35,51.4,51.34,51.38,6400.0,48.9198,48.9674,48.9103,48.9484,6400.0
2019-10-23 15:10:00,51.39,51.39,51.33,51.33,1100.0,48.9579,48.9579,48.9007,48.9007,1100.0
2019-10-23 15:15:00,51.29,51.31,51.28,51.31,3000.0,48.8626,48.8817,48.8531,48.8817,3000.0
2019-10-23 15:20:00,51.36,51.36,51.36,51.36,200.0,48.9293,48.9293,48.9293,48.9293,200.0
2019-10-23 15:25:00,51.43,51.5,51.43,51.5,3544.0,48.996,49.0627,48.996,49.0627,3544.0
2019-10-23 15:30:00,51.52,51.67,51.52,51.58,17142.0,49.0817,49.2246,49.0817,49.1389,17142.0
2019-10-23 15:35:00,51.57,51.63,51.57,51.58,3400.0,49.1294,49.1865,49.1294,49.1389,3400.0
2019-10-23 15:40:00,51.59,51.63,51.58,51.63,4704.0,49.1484,49.1865,49.1389,49.1865,4704.0
2019-10-23 15:45:00,51.67,51.72,51.67,51.71,14722.0,49.2246,49.2723,49.2246,49.2627,14722.0
2019-10-23 15:50:00,51.73,51.76,51.6,51.62,132366.0,49.2818,49.3104,49.1579,49.177,132366.0
2019-10-23 15:55:00,51.63,51.77,51.62,51.76,56000.0,49.1865,49.3199,49.177,49.3104,56000.0
2019-10-24 09:30:00,52.19,52.23,51.94,52.01,45830.0,49.72,49.7581,49.4819,49.5485,45830.0
2019-10-24 09:35:00,52.0,52.02,51.6,51.64,50940.0,49.539,49.5581,49.1579,49.1961,50940.0
2019-10-24 09:40:00,51.63,51.71,51.62,51.65,17868.0,49.1865,49.2627,49.177,49.2056,17868.0
2019-10-24 09:45:00,51.7,51.74,51.52,51.6,15626.0,49.2532,49.2913,49.0817,49.1579,15626.0
2019-10-24 09:50:00,51.51,51.52,51.39,51.4,19692.0,49.0722,49.0817,48.9579,48.9674,19692.0
2019-10-24 09:55:00,51.4,51.42,51.29,51.42,12238.0,48.9674,48.9865,48.8626,48.9865,12238.0
2019-10-24 10:00:00,51.38,51.43,51.24,51.29,36712.0,48.9484,48.996,48.815,48.8626,36712.0
2019-10-24 10:05:00,51.24,51.38,51.24,51.38,13762.0,48.815,48.9484,48.815,48.9484,13762.0
2019-10-24 10:10:00,51.39,51.43,51.18,51.26,18128.0,48.9579,48.996,48.7578,48.834,18128.0
2019-10-24 10:15:00,51.22,51.37,51.22,51.34,5720.0,48.7959,48.9388,48.7959,48.9103,5720.0
2019-10-24 10:20:00,51.38,51.38,51.3,51.35,14772.0,48.9484,48.9484,48.8721,48.9198,14772.0
2019-10-24 10:25:00,51.35,51.37,51.32,51.35,4772.0,48.9198,48.9388,48.8912,48.9198,4772.0
2019-10-24 10:30:00,51.24,51.24,51.13,51.16,13512.0,48.815,48.815,48.7102,48.7388,13512.0
2019-10-24 10:35:00,51.26,51.4,51.26,51.4,10742.0,48.834,48.9674,48.834,48.9674,10742.0
2019-10-24 10:40:00,51.38,51.44,51.38,51.38,5994.0,48.9484,49.0055,48.9484,48.9484,5994.0
2019-10-24 10:45:00,51.38,51.38,51.35,51.38,3500.0,48.9484,48.9484,48.9198,48.9484,3500.0
2019-10-24 10:50:00,51.4,51.4,51.32,51.32,7372.0,48.9674,48.9674,48.8912,48.8912,7372.0
2019-10-24 10:55:00,51.3,51.33,51.2,51.31,11556.0,48.8721,48.9007,48.7769,48.8817,11556.0
2019-10-24 11:00:00,51.35,51.43,51.35,51.42,8542.0,48.9198,48.996,48.9198,48.9865,8542.0
2019-10-24 11:05:00,51.35,51.42,51.35,51.42,1400.0,48.9198,48.9865,48.9198,48.9865,1400.0
2019-10-24 11:10:00,51.44,51.47,51.38,51.41,6200.0,49.0055,49.0341,48.9484,48.9769,6200.0
2019-10-24 11:15:00,51.41,51.42,51.37,51.37,3418.0,48.9769,48.9865,48.9388,48.9388,3418.0
2019-10-24 11:20:00,51.43,51.48,51.41,51.48,11898.0,48.996,49.0436,48.9769,49.0436,11898.0
2019-10-24 11:25:00,51.46,51.6,51.45,51.59,21510.0,49.0246,49.1579,49.015,49.1484,21510.0
2019-10-24 11:30:00,51.63,51.69,51.6,51.64,16642.0,49.1865,49.2437,49.1579,49.1961,16642.0
2019-10-24 11:35:00,51.67,51.67,51.53,51.53,5732.0,49.2246,49.2246,49.0913,49.0913,5732.0
2019-10-24 11:40:00,51.56,51.56,51.5,51.5,6536.0,49.1198,49.1198,49.0627,49.0627,6536.0
2019-10-24 11:45:00,51.55,51.58,51.55,51.57,2800.0,49.1103,49.1389,49.1103,49.1294,2800.0
2019-10-24 11:50:00,51.6,51.6,51.4,51.5,23150.0,49.1579,49.1579,48.9674,49.0627,23150.0
2019-10-24 11:55:00,51.54,51.64,51.54,51.61,13150.0,49.1008,49.1961,49.1008,49.1675,13150.0
2019-10-24 12:00:00,51.63,51.68,51.58,51.58,6440.0,49.1865,49.2342,49.1389,49.1389,6440.0
2019-10-24 12:05:00,51.56,51.56,51.41,51.47,4202.0,49.1198,49.1198,48.9769,49.0341,4202.0
2019-10-24 12:10:00,51.49,51.49,51.3,51.3,15600.0,49.0532,49.0532,48.8721,48.8721,15600.0
2019-10-24 12:15:00,51.26,51.27,51.05,51.19,32214.0,48.834,48.8436,48.634,48.7673,32214.0
2019-10-24 12:20:00,51.2,51.23,51.14,51.18,24208.0,48.7769,48.8055,48.7197,48.7578,24208.0
2019-10-24 12:25:00,51.24,51.31,51.22,51.27,11820.0,48.815,48.8817,48.7959,48.8436,11820.0
2019-10-24 12:30:00,51.31,51.4,51.29,51.4,32896.0,48.8817,48.9674,48.8626,48.9674,32896.0
2019-10-24 12:35:00,51.42,51.46,51.38,51.45,8400.0,48.9865,49.0246,48.9484,49.015,8400.0
2019-10-24 12:40:00,51.45,51.46,51.4,51.41,14548.0,49.015,49.0246,48.9674,48.9769,14548.0
2019-10-24 12:45:00,51.42,51.48,51.4,51.48,18044.0,48.9865,49.0436,48.9674,49.0436,18044.0
2019-10-24 12:50:00,51.41,51.5,51.41,51.5,3090.0,48.9769,49.0627,48.9769,49.0627,3090.0
2019-10-24 12:55:00,51.5,51.54,51.4,51.4,43786.0,49.0627,49.1008,48.9674,48.9674,43786.0
2019-10-24 13:00:00,51.41,51.42,51.36,51.36,4400.0,48.9769,48.9865,48.9293,48.9293,4400.0
2019-10-24 13:05:00,51.32,51.34,51.32,51.32,1400.0,48.8912,48.9103,48.8912,48.8912,1400.0
2019-10-24 13:10:00,51.27,51.27,51.26,51.27,600.0,48.8436,48.8436,48.834,48.8436,600.0
2019-10-24 13:15:00,51.33,51.33,51.33,51.33,1200.0,48.9007,48.9007,48.9007,48.9007,1200.0
2019-10-24 13:20:00,51.27,51.33,51.27,51.33,1000.0,48.8436,48.9007,48.8436,48.9007,1000.0
2019-10-24 13:25:00,51.33,51.37,51.33,51.37,1000.0,48.9007,48.9388,48.9007,48.9388,1000.0
2019-10-24 13:30:00,51.4,51.4,51.27,51.27,5032.0,48.9674,48.9674,48.8436,48.8436,5032.0
2019-10-24 13:35:00,51.3,51.34,51.3,51.32,1800.0,48.8721,48.9103,48.8721,48.8912,1800.0
2019-10-24 13:40:00,51.32,51.32,51.28,51.28,2400.0,48.8912,48.8912,48.8531,48.8531,2400.0
2019-10-24 13:45:00,51.25,51.26,51.25,51.26,2050.0,48.8245,48.834,48.8245,48.834,2050.0
2019-10-24 13:50:00,51.26,51.26,51.21,51.21,3768.0,48.834,48.834,48.7864,48.7864,3768.0
2019-10-24 13:55:00,51.2,51.27,51.2,51.27,1376.0,48.7769,48.8436,48.7769,48.8436,1376.0
2019-10-24 14:00:00,51.27,51.36,51.24,51.36,3200.0,48.8436,48.9293,48.815,48.9293,3200.0
2019-10-24 14:05:00,51.33,51.37,51.31,51.37,1800.0,48.9007,48.9388,48.8817,48.9388,1800.0
2019-10-24 14:10:00,51.35,51.39,51.35,51.39,1000.0,48.9198,48.9579,48.9198,48.9579,1000.0
2019-10-24 14:15:00,51.38,51.41,51.38,51.39,2800.0,48.9484,48.9769,48.9484,48.9579,2800.0
2019-10-24 14:20:00,51.39,51.4,51.34,51.4,2900.0,48.9579,48.9674,48.9103,48.9674,2900.0
2019-10-24 14:25:00,51.4,51.4,51.35,51.35,3400.0,48.9674,48.9674,48.9198,48.9198,3400.0
2019-10-24 14:30:00,51.41,51.5,51.41,51.48,12570.0,48.9769,49.0627,48.9769,49.0436,12570.0
2019-10-24 14:35:00,51.49,51.49,51.45,51.47,9740.0,49.0532,49.0532,49.015,49.0341,9740.0
2019-10-24 14:40:00,51.46,51.48,51.46,51.46,1764.0,49.0246,49.0436,49.0246,49.0246,1764.0
2019-10-24 14:45:00,51.48,51.48,51.41,51.42,832.0,49.0436,49.0436,48.9769,48.9865,832.0
2019-10-24 14:50:00,51.41,51.42,51.41,51.41,800.0,48.9769,48.9865,48.9769,48.9769,800.0
2019-10-24 14:55:00,51.45,51.47,51.44,51.46,7286.0,49.015,49.0341,49.0055,49.0246,7286.0
2019-10-24 15:00:00,51.44,51.5,51.44,51.5,3270.0,49.0055,49.0627,49.0055,49.0627,3270.0
2019-10-24 15:05:00,51.52,51.55,51.5,51.54,5338.0,49.0817,49.1103,49.0627,49.1008,5338.0
2019-10-24 15:10:00,51.58,51.58,51.57,51.57,6200.0,49.1389,49.1389,49.1294,49.1294,6200.0
2019-10-24 15:15:00,51.56,51.61,51.55,51.61,2700.0,49.1198,49.1675,49.1103,49.1675,2700.0
2019-10-24 15:20:00,51.61,51.69,51.61,51.69,11900.0,49.1675,49.2437,49.1675,49.2437,11900.0
2019-10-24 15:25:00,51.7,51.74,51.65,51.66,15006.0,49.2532,49.2913,49.2056,49.2151,15006.0
2019-10-24 15:30:00,51.67,51.67,51.62,51.63,6500.0,49.2246,49.2246,49.177,49.1865,6500.0
2019-10-24 15:35:00,51.63,51.71,51.63,51.69,16462.0,49.1865,49.2627,49.1865,49.2437,16462.0
2019-10-24 15:40:00,51.7,51.71,51.61,51.63,7446.0,49.2532,49.2627,49.1675,49.1865,7446.0
2019-10-24 15:45:00,51.62,51.68,51.59,51.67,14220.0,49.177,49.2342,49.1484,49.2246,14220.0
2019-10-24 15:50:00,51.7,51.73,51.63,51.7,27246.0,49.2532,49.2818,49.1865,49.2532,27246.0
2019-10-24 15:55:00,51.73,51.73,51.55,51.56,49816.0,49.2818,49.2818,49.1103,49.1198,49816.0
2019-10-25 09:30:00,51.38,51.7,51.38,51.7,33508.0,48.9484,49.2532,48.9484,49.2532,33508.0
2019-10-25 09:35:00,51.68,51.88,51.68,51.85,26500.0,49.2342,49.4247,49.2342,49.3961,26500.0
2019-10-25 09:40:00,51.87,51.99,51.81,51.88,31536.0,49.4152,49.5295,49.358,49.4247,31536.0
2019-10-25 09:45:00,51.92,51.94,51.88,51.93,19326.0,49.4628,49.4819,49.4247,49.4723,19326.0
2019-10-25 09:50:00,51.94,51.99,51.94,51.95,35906.0,49.4819,49.5295,49.4819,49.4914,35906.0
2019-10-25 09:55:00,51.98,51.98,51.86,51.87,10182.0,49.52,49.52,49.4056,49.4152,10182.0
2019-10-25 10:00:00,51.88,51.88,51.77,51.81,8700.0,49.4247,49.4247,49.3199,49.358,8700.0
2019-10-25 10:05:00,51.84,51.96,51.84,51.94,5100.0,49.3866,49.5009,49.3866,49.4819,5100.0
2019-10-25 10:10:00,51.93,52.02,51.92,52.01,22278.0,49.4723,49.5581,49.4628,49.5485,22278.0
2019-10-25 10:15:00,52.02,52.09,51.99,52.08,16490.0,49.5581,49.6248,49.5295,49.6152,16490.0
2019-10-25 10:20:00,52.09,52.21,52.06,52.19,16154.0,49.6248,49.7391,49.5962,49.72,16154.0
2019-10-25 10:25:00,52.19,52.2,52.1,52.12,8296.0,49.72,49.7295,49.6343,49.6533,8296.0
2019-10-25 10:30:00,52.14,52.14,52.06,52.08,11674.0,49.6724,49.6724,49.5962,49.6152,11674.0
2019-10-25 10:35:00,52.07,52.12,52.04,52.11,19888.0,49.6057,49.6533,49.5771,49.6438,19888.0
2019-10-25 10:40:00,52.06,52.07,52.0,52.01,2600.0,49.5962,49.6057,49.539,49.5485,2600.0
2019-10-25 10:45:00,51.99,52.3,51.99,52.29,32498.0,49.5295,49.8248,49.5295,49.8153,32498.0
2019-10-25 10:50:00,52.33,52.38,52.27,52.36,16570.0,49.8534,49.901,49.7962,49.882,16570.0
2019-10-25 10:55:00,52.36,52.4,52.32,52.38,11904.0,49.882,49.9201,49.8439,49.901,11904.0
2019-10-25 11:00:00,52.38,52.38,52.25,52.29,11684.0,49.901,49.901,49.7772,49.8153,11684.0
2019-10-25 11:05:00,52.31,52.4,52.31,52.33,28498.0,49.8343,49.9201,49.8343,49.8534,28498.0
2019-10-25 11:10:00,52.32,52.44,52.31,52.41,20642.0,49.8439,49.9582,49.8343,49.9296,20642.0
2019-10-25 11:15:00,52.38,52.6,52.38,52.56,43978.0,49.901,50.1106,49.901,50.0725,43978.0
2019-10-25 11:20:00,52.6,52.69,52.59,52.67,23420.0,50.1106,50.1964,50.1011,50.1773,23420.0
2019-10-25 11:25:00,52.67,52.8,52.67,52.73,86624.0,50.1773,50.3012,50.1773,50.2345,86624.0
2019-10-25 11:30:00,52.72,52.75,52.63,52.7,16250.0,50.2249,50.2535,50.1392,50.2059,16250.0
2019-10-25 11:35:00,52.67,52.68,52.6,52.66,11370.0,50.1773,50.1868,50.1106,50.1678,11370.0
2019-10-25 11:40:00,52.67,52.73,52.65,52.71,4850.0,50.1773,50.2345,50.1583,50.2154,4850.0
2019-10-25 11:45:00,52.73,52.75,52.7,52.7,6884.0,50.2345,50.2535,50.2059,50.2059,6884.0
2019-10-25 11:50:00,52.7,52.77,52.69,52.76,82158.0,50.2059,50.2726,50.1964,50.263,82158.0
2019-10-25 11:55:00,52.77,52.77,52.73,52.74,3500.0,50.2726,50.2726,50.2345,50.244,3500.0
2019-10-25 12:00:00,52.75,52.77,52.59,52.6,13320.0,50.2535,50.2726,50.1011,50.1106,13320.0
2019-10-25 12:05:00,52.6,52.6,52.51,52.59,27414.0,50.1106,50.1106,50.0249,50.1011,27414.0
2019-10-25 12:10:00,52.6,52.63,52.6,52.63,4722.0,50.1106,50.1392,50.1106,50.1392,4722.0
2019-10-25 12:15:00,52.65,52.65,52.58,52.65,11660.0,50.1583,50.1583,50.0916,50.1583,11660.0
2019-10-25 12:20:00,52.65,52.69,52.65,52.69,1600.0,50.1583,50.1964,50.1583,50.1964,1600.0
2019-10-25 12:25:00,52.71,52.72,52.68,52.72,3000.0,50.2154,50.2249,50.1868,50.2249,3000.0
2019-10-25 12:30:00,52.73,52.73,52.66,52.66,4900.0,50.2345,50.2345,50.1678,50.1678,4900.0
2019-10-25 12:35:00,52.66,52.71,52.66,52.68,5800.0,50.1678,50.2154,50.1678,50.1868,5800.0
2019-10-25 12:40:00,52.66,52.66,52.57,52.59,5200.0,50.1678,50.1678,50.082,50.1011,5200.0
2019-10-25 12:45:00,52.63,52.63,52.6,52.62,21170.0,50.1392,50.1392,50.1106,50.1297,21170.0
2019-10-25 12:50:00,52.63,52.69,52.61,52.63,84756.0,50.1392,50.1964,50.1201,50.1392,84756.0
2019-10-25 12:55:00,52.63,52.63,52.59,52.59,600.0,50.1392,50.1392,50.1011,50.1011,600.0
2019-10-25 13:00:00,52.6,52.63,52.6,52.6,2628.0,50.1106,50.1392,50.1106,50.1106,2628.0
2019-10-25 13:05:00,52.6,52.63,52.57,52.62,12230.0,50.1106,50.1392,50.082,50.1297,12230.0
2019-10-25 13:10:00,52.61,52.63,52.6,52.6,5070.0,50.1201,50.1392,50.1106,50.1106,5070.0
2019-10-25 13:15:00,52.63,52.63,52.62,52.63,1000.0,50.1392,50.1392,50.1297,50.1392,1000.0
2019-10-25 13:20:00,52.65,52.65,52.63,52.63,1720.0,50.1583,50.1583,50.1392,50.1392,1720.0
2019-10-25 13:25:00,52.62,52.63,52.62,52.63,5800.0,50.1297,50.1392,50.1297,50.1392,5800.0
2019-10-25 13:30:00,52.63,52.63,52.54,52.55,3600.0,50.1392,50.1392,50.0535,50.063,3600.0
2019-10-25 13:35:00,52.53,52.58,52.52,52.57,12726.0,50.0439,50.0916,50.0344,50.082,12726.0
2019-10-25 13:40:00,52.56,52.6,52.55,52.6,9140.0,50.0725,50.1106,50.063,50.1106,9140.0
2019-10-25 13:45:00,52.59,52.6,52.57,52.57,3200.0,50.1011,50.1106,50.082,50.082,3200.0
2019-10-25 13:50:00,52.56,52.59,52.56,52.58,4400.0,50.0725,50.1011,50.0725,50.0916,4400.0
2019-10-25 13:55:00,52.59,52.59,52.55,52.55,1400.0,50.1011,50.1011,50.063,50.063,1400.0
2019-10-25 14:00:00,52.52,52.56,52.44,52.44,15150.0,50.0344,50.0725,49.9582,49.9582,15150.0
2019-10-25 14:05:00,52.4,52.46,52.38,52.43,1568.0,49.9201,49.9772,49.901,49.9487,1568.0
2019-10-25 14:10:00,52.47,52.51,52.46,52.51,1000.0,49.9868,50.0249,49.9772,50.0249,1000.0
2019-10-25 14:15:00,52.52,52.52,52.49,52.49,2026.0,50.0344,50.0344,50.0058,50.0058,2026.0
2019-10-25 14:20:00,52.49,52.5,52.49,52.5,1406.0,50.0058,50.0154,50.0058,50.0154,1406.0
2019-10-25 14:25:00,52.49,52.49,52.45,52.46,3842.0,50.0058,50.0058,49.9677,49.9772,3842.0
2019-10-25 14:30:00,52.43,52.43,52.35,52.36,14392.0,49.9487,49.9487,49.8725,49.882,14392.0
2019-10-25 14:35:00,52.35,52.35,52.3,52.31,12214.0,49.8725,49.8725,49.8248,49.8343,12214.0
2019-10-25 14:40:00,52.34,52.37,52.34,52.37,600.0,49.8629,49.8915,49.8629,49.8915,600.0
2019-10-25 14:45:00,52.4,52.43,52.39,52.43,1012.0,49.9201,49.9487,49.9106,49.9487,1012.0
2019-10-25 14:50:00,52.44,52.45,52.42,52.44,4372.0,49.9582,49.9677,49.9391,49.9582,4372.0
2019-10-25 14:55:00,52.47,52.52,52.47,52.49,9800.0,49.9868,50.0344,49.9868,50.0058,9800.0
2019-10-25 15:00:00,52.47,52.48,52.44,52.48,2800.0,49.9868,49.9963,49.9582,49.9963,2800.0
2019-10-25 15:05:00,52.48,52.48,52.42,52.44,1700.0,49.9963,49.9963,49.9391,49.9582,1700.0
2019-10-25 15:10:00,52.47,52.5,52.46,52.5,2000.0,49.9868,50.0154,49.9772,50.0154,2000.0
2019-10-25 15:15:00,52.51,52.53,52.49,52.52,5620.0,50.0249,50.0439,50.0058,50.0344,5620.0
2019-10-25 15:20:00,52.52,52.59,52.52,52.57,3060.0,50.0344,50.1011,50.0344,50.082,3060.0
2019-10-25 15:25:00,52.6,52.6,52.52,52.52,2000.0,50.1106,50.1106,50.0344,50.0344,2000.0
2019-10-25 15:30:00,52.5,52.58,52.49,52.58,7502.0,50.0154,50.0916,50.0058,50.0916,7502.0
2019-10-25 15:35:00,52.56,52.57,52.55,52.57,2900.0,50.0725,50.082,50.063,50.082,2900.0
2019-10-25 15:40:00,52.56,52.56,52.52,52.56,4068.0,50.0725,50.0725,50.0344,50.0725,4068.0
2019-10-25 15:45:00,52.54,52.55,52.46,52.46,46842.0,50.0535,50.063,49.9772,49.9772,46842.0
2019-10-25 15:50:00,52.48,52.52,52.43,52.44,62392.0,49.9963,50.0344,49.9487,49.9582,62392.0
2019-10-25 15:55:00,52.47,52.55,52.41,52.44,77156.0,49.9868,50.063,49.9296,49.9582,77156.0
2019-10-28 09:30:00,53.17,53.38,53.15,53.38,54160.0,50.6536,50.8537,50.6346,50.8537,54160.0
2019-10-28 09:35:00,53.39,53.49,53.38,53.47,35270.0,50.8632,50.9585,50.8537,50.9394,35270.0
2019-10-28 09:40:00,53.48,53.59,53.46,53.47,38222.0,50.949,51.0538,50.9299,50.9394,38222.0
2019-10-28 09:45:00,53.52,53.63,53.49,53.6,34080.0,50.9871,51.0919,50.9585,51.0633,34080.0
2019-10-28 09:50:00,53.55,53.55,53.45,53.54,20106.0,51.0157,51.0157,50.9204,51.0061,20106.0
2019-10-28 09:55:00,53.54,53.55,53.44,53.48,20872.0,51.0061,51.0157,50.9109,50.949,20872.0
2019-10-28 10:00:00,53.49,53.51,53.45,53.45,12218.0,50.9585,50.9776,50.9204,50.9204,12218.0
2019-10-28 10:05:00,53.45,53.49,53.43,53.49,9010.0,50.9204,50.9585,50.9013,50.9585,9010.0
2019-10-28 10:10:00,53.49,53.53,53.47,53.48,32716.0,50.9585,50.9966,50.9394,50.949,32716.0
2019-10-28 10:15:00,53.46,53.51,53.45,53.48,13200.0,50.9299,50.9776,50.9204,50.949,13200.0
2019-10-28 10:20:00,53.52,53.55,53.51,53.51,10702.0,50.9871,51.0157,50.9776,50.9776,10702.0
2019-10-28 10:25:00,53.55,53.55,53.5,53.51,6438.0,51.0157,51.0157,50.968,50.9776,6438.0
2019-10-28 10:30:00,53.52,53.65,53.52,53.63,17422.0,50.9871,51.1109,50.9871,51.0919,17422.0
2019-10-28 10:35:00,53.6,53.6,53.37,53.38,14624.0,51.0633,51.0633,50.8442,50.8537,14624.0
2019-10-28 10:40:00,53.36,53.47,53.35,53.47,10400.0,50.8347,50.9394,50.8251,50.9394,10400.0
2019-10-28 10:45:00,53.45,53.45,53.42,53.44,2484.0,50.9204,50.9204,50.8918,50.9109,2484.0
2019-10-28 10:50:00,53.4,53.4,53.27,53.28,7534.0,50.8728,50.8728,50.7489,50.7584,7534.0
2019-10-28 10:55:00,53.29,53.35,53.24,53.24,17868.0,50.768,50.8251,50.7203,50.7203,17868.0
2019-10-28 11:00:00,53.22,53.24,53.2,53.22,3100.0,50.7013,50.7203,50.6822,50.7013,3100.0
2019-10-28 11:05:00,53.22,53.22,53.06,53.08,20516.0,50.7013,50.7013,50.5488,50.5679,20516.0
2019-10-28 11:10:00,53.08,53.17,53.06,53.1,4722.0,50.5679,50.6536,50.5488,50.587,4722.0
2019-10-28 11:15:00,53.08,53.1,53.06,53.07,6804.0,50.5679,50.587,50.5488,50.5584,6804.0
2019-10-28 11:20:00,53.08,53.1,53.02,53.08,8978.0,50.5679,50.587,50.5107,50.5679,8978.0
2019-10-28 11:25:00,53.09,53.1,53.07,53.1,14434.0,50.5774,50.587,50.5584,50.587,14434.0
2019-10-28 11:30:00,53.1,53.13,52.97,53.02,15226.0,50.587,50.6155,50.4631,50.5107,15226.0
2019-10-28 11:35:00,53.11,53.13,53.1,53.12,1240.0,50.5965,50.6155,50.587,50.606,1240.0
2019-10-28 11:40:00,53.1,53.13,53.1,53.13,8026.0,50.587,50.6155,50.587,50.6155,8026.0
2019-10-28 11:45:00,53.15,53.17,53.07,53.13,11894.0,50.6346,50.6536,50.5584,50.6155,11894.0
2019-10-28 11:50:00,53.17,53.17,53.0,53.02,10668.0,50.6536,50.6536,50.4917,50.5107,10668.0
2019-10-28 11:55:00,53.01,53.04,52.98,53.04,7032.0,50.5012,50.5298,50.4726,50.5298,7032.0
2019-10-28 12:00:00,53.06,53.06,52.97,53.05,12730.0,50.5488,50.5488,50.4631,50.5393,12730.0
2019-10-28 12:05:00,53.03,53.04,52.99,53.02,8684.0,50.5203,50.5298,50.4822,50.5107,8684.0
2019-10-28 12:10:00,53.06,53.06,53.02,53.02,9000.0,50.5488,50.5488,50.5107,50.5107,9000.0
2019-10-28 12:15:00,53.02,53.08,53.01,53.07,2024.0,50.5107,50.5679,50.5012,50.5584,2024.0
2019-10-28 12:20:00,53.1,53.13,53.1,53.13,5856.0,50.587,50.6155,50.587,50.6155,5856.0
2019-10-28 12:25:00,53.14,53.17,53.09,53.17,39352.0,50.6251,50.6536,50.5774,50.6536,39352.0
2019-10-28 12:30:00,53.06,53.06,52.99,52.99,3402.0,50.5488,50.5488,50.4822,50.4822,3402.0
2019-10-28 12:35:00,52.98,53.01,52.95,52.99,4810.0,50.4726,50.5012,50.4441,50.4822,4810.0
2019-10-28 12:40:00,53.02,53.02,53.0,53.01,426.0,50.5107,50.5107,50.4917,50.5012,426.0
2019-10-28 12:45:00,52.99,53.04,52.99,53.0,2950.0,50.4822,50.5298,50.4822,50.4917,2950.0
2019-10-28 12:50:00,53.0,53.02,52.95,52.95,9534.0,50.4917,50.5107,50.4441,50.4441,9534.0
2019-10-28 12:55:00,52.95,52.95,52.85,52.85,13156.0,50.4441,50.4441,50.3488,50.3488,13156.0
2019-10-28 13:00:00,52.88,52.93,52.87,52.93,10600.0,50.3774,50.425,50.3678,50.425,10600.0
2019-10-28 13:05:00,52.92,52.95,52.92,52.95,800.0,50.4155,50.4441,50.4155,50.4441,800.0
2019-10-28 13:10:00,52.93,52.96,52.91,52.94,3200.0,50.425,50.4536,50.4059,50.4345,3200.0
2019-10-28 13:15:00,52.94,53.0,52.93,52.99,16644.0,50.4345,50.4917,50.425,50.4822,16644.0
2019-10-28 13:20:00,52.99,53.02,52.98,52.99,29818.0,50.4822,50.5107,50.4726,50.4822,29818.0
2019-10-28 13:25:00,52.99,53.03,52.98,53.02,2880.0,50.4822,50.5203,50.4726,50.5107,2880.0
2019-10-28 13:30:00,53.05,53.05,53.03,53.05,4000.0,50.5393,50.5393,50.5203,50.5393,4000.0
2019-10-28 13:35:00,53.04,53.09,53.04,53.09,3944.0,50.5298,50.5774,50.5298,50.5774,3944.0
2019-10-28 13:40:00,53.1,53.12,53.1,53.1,2200.0,50.587,50.606,50.587,50.587,2200.0
2019-10-28 13:45:00,53.12,53.16,53.1,53.13,4900.0,50.606,50.6441,50.587,50.6155,4900.0
2019-10-28 13:50:00,53.14,53.16,53.13,53.16,7716.0,50.6251,50.6441,50.6155,50.6441,7716.0
2019-10-28 13:55:00,53.16,53.17,53.08,53.15,11200.0,50.6441,50.6536,50.5679,50.6346,11200.0
2019-10-28 14:00:00,53.16,53.21,53.16,53.17,3570.0,50.6441,50.6917,50.6441,50.6536,3570.0
2019-10-28 14:05:00,53.2,53.2,53.16,53.16,1800.0,50.6822,50.6822,50.6441,50.6441,1800.0
2019-10-28 14:10:00,53.18,53.21,53.18,53.2,5650.0,50.6632,50.6917,50.6632,50.6822,5650.0
2019-10-28 14:15:00,53.21,53.27,53.2,53.24,17812.0,50.6917,50.7489,50.6822,50.7203,17812.0
2019-10-28 14:20:00,53.24,53.24,53.2,53.21,3328.0,50.7203,50.7203,50.6822,50.6917,3328.0
2019-10-28 14:25:00,53.22,53.22,53.18,53.18,7218.0,50.7013,50.7013,50.6632,50.6632,7218.0
2019-10-28 14:30:00,53.22,53.22,53.2,53.2,610.0,50.7013,50.7013,50.6822,50.6822,610.0
2019-10-28 14:35:00,53.21,53.24,53.2,53.24,3800.0,50.6917,50.7203,50.6822,50.7203,3800.0
2019-10-28 14:40:00,53.24,53.29,53.23,53.29,13688.0,50.7203,50.768,50.7108,50.768,13688.0
2019-10-28 14:45:00,53.27,53.27,53.27,53.27,400.0,50.7489,50.7489,50.7489,50.7489,400.0
2019-10-28 14:50:00,53.27,53.27,53.24,53.27,2000.0,50.7489,50.7489,50.7203,50.7489,2000.0
2019-10-28 14:55:00,53.28,53.3,53.24,53.24,2670.0,50.7584,50.7775,50.7203,50.7203,2670.0
2019-10-28 15:00:00,53.25,53.26,53.21,53.23,7960.0,50.7299,50.7394,50.6917,50.7108,7960.0
2019-10-28 15:05:00,53.25,53.26,53.23,53.26,7040.0,50.7299,50.7394,50.7108,50.7394,7040.0
2019-10-28 15:10:00,53.3,53.34,53.3,53.32,4018.0,50.7775,50.8156,50.7775,50.7965,4018.0
2019-10-28 15:15:00,53.32,53.32,53.26,53.26,7470.0,50.7965,50.7965,50.7394,50.7394,7470.0
2019-10-28 15:20:00,53.26,53.31,53.24,53.27,9798.0,50.7394,50.787,50.7203,50.7489,9798.0
2019-10-28 15:25:00,53.29,53.3,53.29,53.3,2400.0,50.768,50.7775,50.768,50.7775,2400.0
2019-10-28 15:30:00,53.29,53.31,53.26,53.28,6038.0,50.768,50.787,50.7394,50.7584,6038.0
2019-10-28 15:35:00,53.25,53.26,53.21,53.22,10696.0,50.7299,50.7394,50.6917,50.7013,10696.0
2019-10-28 15:40:00,53.21,53.24,53.21,53.23,6184.0,50.6917,50.7203,50.6917,50.7108,6184.0
2019-10-28 15:45:00,53.22,53.23,53.13,53.2,16400.0,50.7013,50.7108,50.6155,50.6822,16400.0
2019-10-28 15:50:00,53.21,53.22,53.17,53.17,19300.0,50.6917,50.7013,50.6536,50.6536,19300.0
2019-10-28 15:55:00,53.17,53.29,53.17,53.19,45560.0,50.6536,50.768,50.6536,50.6727,45560.0
2019-10-29 09:30:00,52.99,53.05,52.92,53.03,21056.0,50.4822,50.5393,50.4155,50.5203,21056.0
2019-10-29 09:35:00,53.09,53.12,53.0,53.12,11128.0,50.5774,50.606,50.4917,50.606,11128.0
2019-10-29 09:40:00,53.11,53.2,53.07,53.19,17592.0,50.5965,50.6822,50.5584,50.6727,17592.0
2019-10-29 09:45:00,53.24,53.24,53.15,53.18,11526.0,50.7203,50.7203,50.6346,50.6632,11526.0
2019-10-29 09:50:00,53.2,53.32,53.2,53.3,20908.0,50.6822,50.7965,50.6822,50.7775,20908.0
2019-10-29 09:55:00,53.29,53.3,53.17,53.17,10000.0,50.768,50.7775,50.6536,50.6536,10000.0
2019-10-29 10:00:00,53.2,53.25,53.15,53.15,8174.0,50.6822,50.7299,50.6346,50.6346,8174.0
2019-10-29 10:05:00,53.13,53.2,53.08,53.2,17180.0,50.6155,50.6822,50.5679,50.6822,17180.0
2019-10-29 10:10:00,53.19,53.24,53.18,53.18,43712.0,50.6727,50.7203,50.6632,50.6632,43712.0
2019-10-29 10:15:00,53.2,53.22,53.19,53.19,2744.0,50.6822,50.7013,50.6727,50.6727,2744.0
2019-10-29 10:20:00,53.2,53.35,53.2,53.35,52332.0,50.6822,50.8251,50.6822,50.8251,52332.0
2019-10-29 10:25:00,53.35,53.37,53.32,53.32,11458.0,50.8251,50.8442,50.7965,50.7965,11458.0
2019-10-29 10:30:00,53.33,53.33,53.26,53.33,5400.0,50.8061,50.8061,50.7394,50.8061,5400.0
2019-10-29 10:35:00,53.4,53.45,53.4,53.45,10620.0,50.8728,50.9204,50.8728,50.9204,10620.0
2019-10-29 10:40:00,53.41,53.5,53.4,53.5,19490.0,50.8823,50.968,50.8728,50.968,19490.0
2019-10-29 10:45:00,53.48,53.65,53.48,53.54,34992.0,50.949,51.1109,50.949,51.0061,34992.0
2019-10-29 10:50:00,53.56,53.56,53.49,53.52,7834.0,51.0252,51.0252,50.9585,50.9871,7834.0
2019-10-29 10:55:00,53.49,53.49,53.46,53.47,7152.0,50.9585,50.9585,50.9299,50.9394,7152.0
2019-10-29 11:00:00,53.51,53.55,53.5,53.52,11480.0,50.9776,51.0157,50.968,50.9871,11480.0
2019-10-29 11:05:00,53.56,53.56,53.48,53.48,8270.0,51.0252,51.0252,50.949,50.949,8270.0
2019-10-29 11:10:00,53.51,53.51,53.39,53.39,9100.0,50.9776,50.9776,50.8632,50.8632,9100.0
2019-10-29 11:15:00,53.43,53.44,53.38,53.38,7000.0,50.9013,50.9109,50.8537,50.8537,7000.0
2019-10-29 11:20:00,53.4,53.41,53.33,53.36,12500.0,50.8728,50.8823,50.8061,50.8347,12500.0
2019-10-29 11:25:00,53.31,53.38,53.31,53.38,5376.0,50.787,50.8537,50.787,50.8537,5376.0
2019-10-29 11:30:00,53.38,53.42,53.35,53.42,5562.0,50.8537,50.8918,50.8251,50.8918,5562.0
2019-10-29 11:35:00,53.42,53.42,53.3,53.32,5400.0,50.8918,50.8918,50.7775,50.7965,5400.0
2019-10-29 11:40:00,53.31,53.34,53.27,53.27,5800.0,50.787,50.8156,50.7489,50.7489,5800.0
2019-10-29 11:45:00,53.27,53.35,53.27,53.31,8688.0,50.7489,50.8251,50.7489,50.787,8688.0
2019-10-29 11:50:00,53.28,53.35,53.27,53.34,4738.0,50.7584,50.8251,50.7489,50.8156,4738.0
2019-10-29 11:55:00,53.33,53.34,52.97,53.04,20460.0,50.8061,50.8156,50.4631,50.5298,20460.0
2019-10-29 12:00:00,53.02,53.19,52.9,53.07,58014.0,50.5107,50.6727,50.3964,50.5584,58014.0
2019-10-29 12:05:00,53.07,53.16,53.05,53.14,15720.0,50.5584,50.6441,50.5393,50.6251,15720.0
2019-10-29 12:10:00,53.16,53.16,53.1,53.1,4000.0,50.6441,50.6441,50.587,50.587,4000.0
2019-10-29 12:15:00,53.13,53.24,53.13,53.23,8800.0,50.6155,50.7203,50.6155,50.7108,8800.0
2019-10-29 12:20:00,53.21,53.25,53.21,53.24,1600.0,50.6917,50.7299,50.6917,50.7203,1600.0
2019-10-29 12:25:00,53.27,53.32,53.25,53.32,11300.0,50.7489,50.7965,50.7299,50.7965,11300.0
2019-10-29 12:30:00,53.33,53.4,53.33,53.37,2288.0,50.8061,50.8728,50.8061,50.8442,2288.0
2019-10-29 12:35:00,53.4,53.41,53.39,53.4,4400.0,50.8728,50.8823,50.8632,50.8728,4400.0
2019-10-29 12:40:00,53.37,53.37,53.35,53.36,7800.0,50.8442,50.8442,50.8251,50.8347,7800.0
2019-10-29 12:45:00,53.39,53.41,53.38,53.4,1482.0,50.8632,50.8823,50.8537,50.8728,1482.0
2019-10-29 12:50:00,53.4,53.4,53.35,53.35,1620.0,50.8728,50.8728,50.8251,50.8251,1620.0
2019-10-29 12:55:00,53.37,53.38,53.37,53.37,1000.0,50.8442,50.8537,50.8442,50.8442,1000.0
2019-10-29 13:00:00,53.35,53.35,53.32,53.32,2400.0,50.8251,50.8251,50.7965,50.7965,2400.0
2019-10-29 13:05:00,53.31,53.32,53.3,53.3,3896.0,50.787,50.7965,50.7775,50.7775,3896.0
2019-10-29 13:10:00,53.31,53.33,53.27,53.27,1370.0,50.787,50.8061,50.7489,50.7489,1370.0
2019-10-29 13:15:00,53.26,53.26,53.26,53.26,200.0,50.7394,50.7394,50.7394,50.7394,200.0
2019-10-29 13:20:00,53.26,53.26,53.24,53.24,600.0,50.7394,50.7394,50.7203,50.7203,600.0
2019-10-29 13:25:00,53.25,53.26,53.23,53.24,2306.0,50.7299,50.7394,50.7108,50.7203,2306.0
2019-10-29 13:30:00,53.24,53.31,53.24,53.31,914.0,50.7203,50.787,50.7203,50.787,914.0
2019-10-29 13:35:00,53.3,53.3,53.3,53.3,1184.0,50.7775,50.7775,50.7775,50.7775,1184.0
2019-10-29 13:40:00,53.3,53.32,53.3,53.31,3200.0,50.7775,50.7965,50.7775,50.787,3200.0
2019-10-29 13:45:00,53.3,53.3,53.3,53.3,700.0,50.7775,50.7775,50.7775,50.7775,700.0
2019-10-29 13:50:00,53.29,53.29,53.26,53.26,3000.0,50.768,50.768,50.7394,50.7394,3000.0
2019-10-29 13:55:00,53.33,53.33,53.32,53.33,2400.0,50.8061,50.8061,50.7965,50.8061,2400.0
2019-10-29 14:00:00,53.3,53.3,53.17,53.17,4684.0,50.7775,50.7775,50.6536,50.6536,4684.0
2019-10-29 14:05:00,53.16,53.2,53.16,53.2,3150.0,50.6441,50.6822,50.6441,50.6822,3150.0
2019-10-29 14:10:00,53.16,53.18,53.16,53.16,1490.0,50.6441,50.6632,50.6441,50.6441,1490.0
2019-10-29 14:15:00,53.15,53.17,53.14,53.17,2606.0,50.6346,50.6536,50.6251,50.6536,2606.0
2019-10-29 14:20:00,53.19,53.19,53.15,53.17,3350.0,50.6727,50.6727,50.6346,50.6536,3350.0
2019-10-29 14:25:00,53.18,53.18,53.12,53.15,6402.0,50.6632,50.6632,50.606,50.6346,6402.0
2019-10-29 14:30:00,53.18,53.22,53.18,53.21,4072.0,50.6632,50.7013,50.6632,50.6917,4072.0
2019-10-29 14:35:00,53.23,53.23,53.19,53.22,3480.0,50.7108,50.7108,50.6727,50.7013,3480.0
2019-10-29 14:40:00,53.19,53.21,53.16,53.16,12280.0,50.6727,50.6917,50.6441,50.6441,12280.0
2019-10-29 14:45:00,53.18,53.2,53.15,53.19,4200.0,50.6632,50.6822,50.6346,50.6727,4200.0
2019-10-29 14:50:00,53.21,53.21,53.15,53.15,8600.0,50.6917,50.6917,50.6346,50.6346,8600.0
2019-10-29 14:55:00,53.13,53.14,53.04,53.05,14548.0,50.6155,50.6251,50.5298,50.5393,14548.0
2019-10-29 15:00:00,53.06,53.1,53.04,53.1,2380.0,50.5488,50.587,50.5298,50.587,2380.0
2019-10-29 15:05:00,53.09,53.09,53.05,53.05,1900.0,50.5774,50.5774,50.5393,50.5393,1900.0
2019-10-29 15:10:00,53.1,53.12,53.1,53.12,1000.0,50.587,50.606,50.587,50.606,1000.0
2019-10-29 15:15:00,53.08,53.1,53.08,53.1,400.0,50.5679,50.587,50.5679,50.587,400.0
2019-10-29 15:20:00,53.16,53.17,53.15,53.15,4600.0,50.6441,50.6536,50.6346,50.6346,4600.0
2019-10-29 15:25:00,53.2,53.2,53.14,53.14,3500.0,50.6822,50.6822,50.6251,50.6251,3500.0
2019-10-29 15:30:00,53.13,53.16,53.09,53.1,19400.0,50.6155,50.6441,50.5774,50.587,19400.0
2019-10-29 15:35:00,53.08,53.1,53.02,53.02,12560.0,50.5679,50.587,50.5107,50.5107,12560.0
2019-10-29 15:40:00,53.04,53.09,52.99,53.09,16170.0,50.5298,50.5774,50.4822,50.5774,16170.0
2019-10-29 15:45:00,53.06,53.08,53.01,53.02,10396.0,50.5488,50.5679,50.5012,50.5107,10396.0
2019-10-29 15:50:00,53.07,53.21,53.05,53.19,58992.0,50.5584,50.6917,50.5393,50.6727,58992.0
2019-10-29 15:55:00,53.15,53.3,53.13,53.23,27990.0,50.6346,50.7775,50.6155,50.7108,27990.0
2019-10-30 09:30:00,53.25,53.25,52.99,52.99,12930.0,50.7299,50.7299,50.4822,50.4822,12930.0
2019-10-30 09:35:00,52.98,53.02,52.77,52.79,41564.0,50.4726,50.5107,50.2726,50.2916,41564.0
2019-10-30 09:40:00,52.88,53.03,52.83,52.98,86834.0,50.3774,50.5203,50.3297,50.4726,86834.0
2019-10-30 09:45:00,52.98,53.02,52.95,52.99,55962.0,50.4726,50.5107,50.4441,50.4822,55962.0
2019-10-30 09:50:00,52.99,53.08,52.96,53.02,42444.0,50.4822,50.5679,50.4536,50.5107,42444.0
2019-10-30 09:55:00,53.02,53.05,52.98,53.04,6988.0,50.5107,50.5393,50.4726,50.5298,6988.0
2019-10-30 10:00:00,53.01,53.06,52.65,53.06,66828.0,50.5012,50.5488,50.1583,50.5488,66828.0
2019-10-30 10:05:00,53.05,53.1,53.01,53.1,14976.0,50.5393,50.587,50.5012,50.587,14976.0
2019-10-30 10:10:00,53.15,53.17,53.12,53.12,3700.0,50.6346,50.6536,50.606,50.606,3700.0
2019-10-30 10:15:00,53.16,53.25,53.13,53.25,4000.0,50.6441,50.7299,50.6155,50.7299,4000.0
2019-10-30 10:20:00,53.17,53.18,53.17,53.17,240.0,50.6536,50.6632,50.6536,50.6536,240.0
2019-10-30 10:25:00,53.16,53.2,53.15,53.2,13800.0,50.6441,50.6822,50.6346,50.6822,13800.0
2019-10-30 10:30:00,53.05,53.05,53.04,53.05,350.0,50.5393,50.5393,50.5298,50.5393,350.0
2019-10-30 10:35:00,53.13,53.13,53.04,53.04,1600.0,50.6155,50.6155,50.5298,50.5298,1600.0
2019-10-30 10:40:00,53.02,53.06,53.02,53.02,4600.0,50.5107,50.5488,50.5107,50.5107,4600.0
2019-10-30 10:45:00,53.02,53.1,53.01,53.09,1324.0,50.5107,50.587,50.5012,50.5774,1324.0
2019-10-30 10:50:00,53.08,53.08,53.08,53.08,800.0,50.5679,50.5679,50.5679,50.5679,800.0
2019-10-30 10:55:00,53.1,53.1,53.09,53.1,900.0,50.587,50.587,50.5774,50.587,900.0
2019-10-30 11:00:00,53.06,53.06,53.06,53.06,200.0,50.5488,50.5488,50.5488,50.5488,200.0
2019-10-30 11:05:00,53.1,53.1,53.1,53.1,300.0,50.587,50.587,50.587,50.587,300.0
2019-10-30 11:10:00,53.1,53.1,53.1,53.1,0.0,50.587,50.587,50.587,50.587,0.0
2019-10-30 11:15:00,53.02,53.02,53.02,53.02,1400.0,50.5107,50.5107,50.5107,50.5107,1400.0
2019-10-30 11:20:00,53.0,53.0,52.92,52.93,2924.0,50.4917,50.4917,50.4155,50.425,2924.0
2019-10-30 11:25:00,52.94,52.98,52.93,52.97,6480.0,50.4345,50.4726,50.425,50.4631,6480.0
2019-10-30 11:30:00,52.96,52.96,52.96,52.96,2000.0,50.4536,50.4536,50.4536,50.4536,2000.0
2019-10-30 11:35:00,52.99,53.0,52.99,52.99,5128.0,50.4822,50.4917,50.4822,50.4822,5128.0
2019-10-30 11:40:00,52.9,52.9,52.9,52.9,800.0,50.3964,50.3964,50.3964,50.3964,800.0
2019-10-30 11:45:00,52.88,52.92,52.88,52.92,1000.0,50.3774,50.4155,50.3774,50.4155,1000.0
2019-10-30 11:50:00,52.93,52.94,52.93,52.93,1200.0,50.425,50.4345,50.425,50.425,1200.0
2019-10-30 11:55:00,52.94,52.94,52.94,52.94,3600.0,50.4345,50.4345,50.4345,50.4345,3600.0
2019-10-30 12:00:00,52.94,52.94,52.94,52.94,200.0,50.4345,50.4345,50.4345,50.4345,200.0
2019-10-30 12:05:00,53.03,53.05,53.02,53.05,1000.0,50.5203,50.5393,50.5107,50.5393,1000.0
2019-10-30 12:10:00,53.07,53.07,53.02,53.05,3100.0,50.5584,50.5584,50.5107,50.5393,3100.0
2019-10-30 12:15:00,53.01,53.05,53.01,53.05,1600.0,50.5012,50.5393,50.5012,50.5393,1600.0
2019-10-30 12:20:00,53.11,53.13,53.1,53.13,2142.0,50.5965,50.6155,50.587,50.6155,2142.0
2019-10-30 12:25:00,53.13,53.17,53.12,53.16,8128.0,50.6155,50.6536,50.606,50.6441,8128.0
2019-10-30 12:30:00,53.18,53.21,53.17,53.19,14150.0,50.6632,50.6917,50.6536,50.6727,14150.0
2019-10-30 12:35:00,53.19,53.19,53.13,53.15,9082.0,50.6727,50.6727,50.6155,50.6346,9082.0
2019-10-30 12:40:00,53.16,53.29,53.15,53.23,7886.0,50.6441,50.768,50.6346,50.7108,7886.0
2019-10-30 12:45:00,53.25,53.25,53.24,53.25,1942.0,50.7299,50.7299,50.7203,50.7299,1942.0
2019-10-30 12:50:00,53.26,53.26,53.23,53.25,2550.0,50.7394,50.7394,50.7108,50.7299,2550.0
2019-10-30 12:55:00,53.22,53.24,53.21,53.24,3226.0,50.7013,50.7203,50.6917,50.7203,3226.0
2019-10-30 13:00:00,53.19,53.24,53.19,53.24,430.0,50.6727,50.7203,50.6727,50.7203,430.0
2019-10-30 13:05:00,53.22,53.22,53.22,53.22,200.0,50.7013,50.7013,50.7013,50.7013,200.0
2019-10-30 13:10:00,53.23,53.23,53.2,53.2,600.0,50.7108,50.7108,50.6822,50.6822,600.0
2019-10-30 13:15:00,53.22,53.22,53.2,53.2,2000.0,50.7013,50.7013,50.6822,50.6822,2000.0
2019-10-30 13:20:00,53.15,53.15,53.15,53.15,500.0,50.6346,50.6346,50.6346,50.6346,500.0
2019-10-30 13:25:00,53.15,53.15,53.15,53.15,0.0,50.6346,50.6346,50.6346,50.6346,0.0
2019-10-30 13:30:00,53.1,53.12,53.1,53.12,600.0,50.587,50.606,50.587,50.606,600.0
2019-10-30 13:35:00,53.11,53.11,53.11,53.11,200.0,50.5965,50.5965,50.5965,50.5965,200.0
2019-10-30 13:40:00,53.1,53.12,53.1,53.1,1980.0,50.587,50.606,50.587,50.587,1980.0
2019-10-30 13:45:00,53.09,53.18,53.05,53.05,33684.0,50.5774,50.6632,50.5393,50.5393,33684.0
2019-10-30 13:50:00,53.05,53.07,53.03,53.06,11400.0,50.5393,50.5584,50.5203,50.5488,11400.0
2019-10-30 13:55:00,53.05,53.07,52.91,53.01,40850.0,50.5393,50.5584,50.4059,50.5012,40850.0
2019-10-30 14:00:00,52.85,53.15,52.85,53.06,23026.0,50.3488,50.6346,50.3488,50.5488,23026.0
2019-10-30 14:05:00,53.02,53.02,52.97,53.02,7478.0,50.5107,50.5107,50.4631,50.5107,7478.0
2019-10-30 14:10:00,53.1,53.15,53.08,53.1,13600.0,50.587,50.6346,50.5679,50.587,13600.0
2019-10-30 14:15:00,53.2,53.35,53.2,53.24,34430.0,50.6822,50.8251,50.6822,50.7203,34430.0
2019-10-30 14:20:00,53.27,53.28,53.16,53.18,9140.0,50.7489,50.7584,50.6441,50.6632,9140.0
2019-10-30 14:25:00,53.2,53.23,53.15,53.2,5810.0,50.6822,50.7108,50.6346,50.6822,5810.0
2019-10-30 14:30:00,53.21,53.22,53.0,53.04,11904.0,50.6917,50.7013,50.4917,50.5298,11904.0
2019-10-30 14:35:00,53.1,53.12,52.96,52.97,7600.0,50.587,50.606,50.4536,50.4631,7600.0
2019-10-30 14:40:00,53.05,53.2,52.99,53.2,9770.0,50.5393,50.6822,50.4822,50.6822,9770.0
2019-10-30 14:45:00,53.18,53.25,53.17,53.17,6290.0,50.6632,50.7299,50.6536,50.6536,6290.0
2019-10-30 14:50:00,53.3,53.57,53.3,53.5,18346.0,50.7775,51.0347,50.7775,50.968,18346.0
2019-10-30 14:55:00,53.55,53.62,53.45,53.49,23648.0,51.0157,51.0823,50.9204,50.9585,23648.0
2019-10-30 15:00:00,53.52,53.6,53.51,53.55,8100.0,50.9871,51.0633,50.9776,51.0157,8100.0
2019-10-30 15:05:00,53.59,53.62,53.54,53.56,9900.0,51.0538,51.0823,51.0061,51.0252,9900.0
2019-10-30 15:10:00,53.57,53.61,53.55,53.56,12610.0,51.0347,51.0728,51.0157,51.0252,12610.0
2019-10-30 15:15:00,53.56,53.63,53.56,53.58,9200.0,51.0252,51.0919,51.0252,51.0442,9200.0
2019-10-30 15:20:00,53.59,53.86,53.58,53.84,57294.0,51.0538,51.311,51.0442,51.2919,57294.0
2019-10-30 15:25:00,53.84,53.84,53.7,53.77,18456.0,51.2919,51.2919,51.1586,51.2252,18456.0
2019-10-30 15:30:00,53.77,53.77,53.63,53.63,15650.0,51.2252,51.2252,51.0919,51.0919,15650.0
2019-10-30 15:35:00,53.67,53.67,53.6,53.61,6840.0,51.13,51.13,51.0633,51.0728,6840.0
2019-10-30 15:40:00,53.68,53.7,53.66,53.68,14278.0,51.1395,51.1586,51.1205,51.1395,14278.0
2019-10-30 15:45:00,53.66,53.68,53.6,53.63,39118.0,51.1205,51.1395,51.0633,51.0919,39118.0
2019-10-30 15:50:00,53.68,53.81,53.67,53.8,24188.0,51.1395,51.2634,51.13,51.2538,24188.0
2019-10-30 15:55:00,53.77,53.79,53.66,53.77,35254.0,51.2252,51.2443,51.1205,51.2252,35254.0
2019-10-31 09:30:00,53.58,53.66,53.42,53.58,36804.0,51.0442,51.1205,50.8918,51.0442,36804.0
2019-10-31 09:35:00,53.59,53.6,53.44,53.44,18758.0,51.0538,51.0633,50.9109,50.9109,18758.0
2019-10-31 09:40:00,53.45,53.51,53.31,53.31,11690.0,50.9204,50.9776,50.787,50.787,11690.0
2019-10-31 09:45:00,53.32,53.42,53.25,53.25,28538.0,50.7965,50.8918,50.7299,50.7299,28538.0
2019-10-31 09:50:00,53.29,53.32,53.21,53.24,18858.0,50.768,50.7965,50.6917,50.7203,18858.0
2019-10-31 09:55:00,53.26,53.26,53.17,53.17,4750.0,50.7394,50.7394,50.6536,50.6536,4750.0
2019-10-31 10:00:00,53.16,53.17,52.99,53.01,31238.0,50.6441,50.6536,50.4822,50.5012,31238.0
2019-10-31 10:05:00,53.01,53.12,52.98,53.09,19682.0,50.5012,50.606,50.4726,50.5774,19682.0
2019-10-31 10:10:00,53.07,53.07,52.77,52.77,27324.0,50.5584,50.5584,50.2726,50.2726,27324.0
2019-10-31 10:15:00,52.75,52.88,52.74,52.86,35342.0,50.2535,50.3774,50.244,50.3583,35342.0
2019-10-31 10:20:00,52.84,52.85,52.51,52.54,48218.0,50.3393,50.3488,50.0249,50.0535,48218.0
2019-10-31 10:25:00,52.56,52.65,52.55,52.62,52890.0,50.0725,50.1583,50.063,50.1297,52890.0
2019-10-31 10:30:00,52.59,52.59,52.32,52.32,30844.0,50.1011,50.1011,49.8439,49.8439,30844.0
2019-10-31 10:35:00,52.28,52.4,52.24,52.33,26672.0,49.8058,49.9201,49.7677,49.8534,26672.0
2019-10-31 10:40:00,52.32,52.49,52.29,52.47,31576.0,49.8439,50.0058,49.8153,49.9868,31576.0
2019-10-31 10:45:00,52.47,52.6,52.44,52.6,28994.0,49.9868,50.1106,49.9582,50.1106,28994.0
2019-10-31 10:50:00,52.6,52.68,52.54,52.65,20462.0,50.1106,50.1868,50.0535,50.1583,20462.0
2019-10-31 10:55:00,52.63,52.75,52.59,52.72,23120.0,50.1392,50.2535,50.1011,50.2249,23120.0
2019-10-31 11:00:00,52.7,52.73,52.69,52.7,17176.0,50.2059,50.2345,50.1964,50.2059,17176.0
2019-10-31 11:05:00,52.73,52.81,52.73,52.78,34472.0,50.2345,50.3107,50.2345,50.2821,34472.0
2019-10-31 11:10:00,52.8,52.81,52.7,52.71,14414.0,50.3012,50.3107,50.2059,50.2154,14414.0
2019-10-31 11:15:00,52.71,52.74,52.58,52.58,12836.0,50.2154,50.244,50.0916,50.0916,12836.0
2019-10-31 11:20:00,52.55,52.69,52.55,52.69,5600.0,50.063,50.1964,50.063,50.1964,5600.0
2019-10-31 11:25:00,52.71,52.73,52.55,52.65,14924.0,50.2154,50.2345,50.063,50.1583,14924.0
2019-10-31 11:30:00,52.64,52.76,52.6,52.6,8146.0,50.1487,50.263,50.1106,50.1106,8146.0
2019-10-31 11:35:00,52.5,52.7,52.49,52.7,14610.0,50.0154,50.2059,50.0058,50.2059,14610.0
2019-10-31 11:40:00,52.7,52.76,52.7,52.76,5000.0,50.2059,50.263,50.2059,50.263,5000.0
2019-10-31 11:45:00,52.68,52.71,52.65,52.71,3422.0,50.1868,50.2154,50.1583,50.2154,3422.0
2019-10-31 11:50:00,52.75,52.8,52.7,52.73,13104.0,50.2535,50.3012,50.2059,50.2345,13104.0
2019-10-31 11:55:00,52.8,52.81,52.76,52.77,3740.0,50.3012,50.3107,50.263,50.2726,3740.0
2019-10-31 12:00:00,52.69,52.69,52.52,52.53,21200.0,50.1964,50.1964,50.0344,50.0439,21200.0
2019-10-31 12:05:00,52.52,52.55,52.45,52.54,12164.0,50.0344,50.063,49.9677,50.0535,12164.0
2019-10-31 12:10:00,52.51,52.58,52.48,52.58,11000.0,50.0249,50.0916,49.9963,50.0916,11000.0
2019-10-31 12:15:00,52.56,52.57,52.49,52.49,6700.0,50.0725,50.082,50.0058,50.0058,6700.0
2019-10-31 12:20:00,52.46,52.49,52.38,52.41,6100.0,49.9772,50.0058,49.901,49.9296,6100.0
2019-10-31 12:25:00,52.45,52.52,52.45,52.51,17154.0,49.9677,50.0344,49.9677,50.0249,17154.0
2019-10-31 12:30:00,52.5,52.5,52.38,52.38,6426.0,50.0154,50.0154,49.901,49.901,6426.0
2019-10-31 12:35:00,52.37,52.45,52.33,52.37,5502.0,49.8915,49.9677,49.8534,49.8915,5502.0
2019-10-31 12:40:00,52.36,52.38,52.25,52.27,17876.0,49.882,49.901,49.7772,49.7962,17876.0
2019-10-31 12:45:00,52.27,52.29,52.16,52.21,30206.0,49.7962,49.8153,49.6914,49.7391,30206.0
2019-10-31 12:50:00,52.19,52.28,52.16,52.23,11828.0,49.72,49.8058,49.6914,49.7581,11828.0
2019-10-31 12:55:00,52.28,52.36,52.26,52.36,21176.0,49.8058,49.882,49.7867,49.882,21176.0
2019-10-31 13:00:00,52.38,52.46,52.33,52.42,6654.0,49.901,49.9772,49.8534,49.9391,6654.0
2019-10-31 13:05:00,52.41,52.52,52.41,52.49,37400.0,49.9296,50.0344,49.9296,50.0058,37400.0
2019-10-31 13:10:00,52.49,52.52,52.37,52.47,47100.0,50.0058,50.0344,49.8915,49.9868,47100.0
2019-10-31 13:15:00,52.47,52.47,52.39,52.41,8852.0,49.9868,49.9868,49.9106,49.9296,8852.0
2019-10-31 13:20:00,52.42,52.45,52.41,52.41,8752.0,49.9391,49.9677,49.9296,49.9296,8752.0
2019-10-31 13:25:00,52.43,52.43,52.43,52.43,720.0,49.9487,49.9487,49.9487,49.9487,720.0
2019-10-31 13:30:00,52.49,52.57,52.47,52.57,6696.0,50.0058,50.082,49.9868,50.082,6696.0
2019-10-31 13:35:00,52.55,52.58,52.54,52.55,8080.0,50.063,50.0916,50.0535,50.063,8080.0
2019-10-31 13:40:00,52.52,52.55,52.49,52.49,4346.0,50.0344,50.063,50.0058,50.0058,4346.0
2019-10-31 13:45:00,52.5,52.52,52.45,52.45,4050.0,50.0154,50.0344,49.9677,49.9677,4050.0
2019-10-31 13:50:00,52.44,52.47,52.43,52.46,3484.0,49.9582,49.9868,49.9487,49.9772,3484.0
2019-10-31 13:55:00,52.43,52.46,52.43,52.43,990.0,49.9487,49.9772,49.9487,49.9487,990.0
2019-10-31 14:00:00,52.4,52.4,52.24,52.29,46796.0,49.9201,49.9201,49.7677,49.8153,46796.0
2019-10-31 14:05:00,52.31,52.39,52.31,52.35,6700.0,49.8343,49.9106,49.8343,49.8725,6700.0
2019-10-31 14:10:00,52.35,52.42,52.34,52.4,8920.0,49.8725,49.9391,49.8629,49.9201,8920.0
2019-10-31 14:15:00,52.37,52.37,52.3,52.33,7594.0,49.8915,49.8915,49.8248,49.8534,7594.0
2019-10-31 14:20:00,52.32,52.38,52.31,52.37,4700.0,49.8439,49.901,49.8343,49.8915,4700.0
2019-10-31 14:25:00,52.38,52.47,52.36,52.42,8478.0,49.901,49.9868,49.882,49.9391,8478.0
2019-10-31 14:30:00,52.42,52.47,52.4,52.4,868.0,49.9391,49.9868,49.9201,49.9201,868.0
2019-10-31 14:35:00,52.41,52.41,52.35,52.35,4200.0,49.9296,49.9296,49.8725,49.8725,4200.0
2019-10-31 14:40:00,52.3,52.31,52.24,52.28,20118.0,49.8248,49.8343,49.7677,49.8058,20118.0
2019-10-31 14:45:00,52.25,52.26,52.15,52.26,12000.0,49.7772,49.7867,49.6819,49.7867,12000.0
2019-10-31 14:50:00,52.26,52.3,52.24,52.26,17680.0,49.7867,49.8248,49.7677,49.7867,17680.0
2019-10-31 14:55:00,52.3,52.32,52.29,52.3,9600.0,49.8248,49.8439,49.8153,49.8248,9600.0
2019-10-31 15:00:00,52.35,52.35,52.29,52.31,11300.0,49.8725,49.8725,49.8153,49.8343,11300.0
2019-10-31 15:05:00,52.36,52.41,52.35,52.37,10960.0,49.882,49.9296,49.8725,49.8915,10960.0
2019-10-31 15:10:00,52.38,52.5,52.37,52.5,8576.0,49.901,50.0154,49.8915,50.0154,8576.0
2019-10-31 15:15:00,52.49,52.52,52.46,52.52,12700.0,50.0058,50.0344,49.9772,50.0344,12700.0
2019-10-31 15:20:00,52.51,52.51,52.44,52.46,8470.0,50.0249,50.0249,49.9582,49.9772,8470.0
2019-10-31 15:25:00,52.45,52.45,52.4,52.4,1800.0,49.9677,49.9677,49.9201,49.9201,1800.0
2019-10-31 15:30:00,52.43,52.67,52.43,52.62,24474.0,49.9487,50.1773,49.9487,50.1297,24474.0
2019-10-31 15:35:00,52.6,52.6,52.51,52.52,10240.0,50.1106,50.1106,50.0249,50.0344,10240.0
2019-10-31 15:40:00,52.54,52.55,52.5,52.52,7000.0,50.0535,50.063,50.0154,50.0344,7000.0
2019-10-31 15:45:00,52.55,52.56,52.48,52.51,15324.0,50.063,50.0725,49.9963,50.0249,15324.0
2019-10-31 15:50:00,52.48,52.66,52.4,52.58,41558.0,49.9963,50.1678,49.9201,50.0916,41558.0
2019-10-31 15:55:00,52.57,52.96,52.52,52.91,63250.0,50.082,50.4536,50.0344,50.4059,63250.0
2019-11-01 09:30:00,53.77,53.84,53.67,53.75,54618.0,51.2252,51.2919,51.13,51.2062,54618.0
2019-11-01 09:35:00,53.78,53.85,53.69,53.79,25540.0,51.2348,51.3015,51.149,51.2443,25540.0
2019-11-01 09:40:00,53.74,53.77,53.67,53.77,7600.0,51.1967,51.2252,51.13,51.2252,7600.0
2019-11-01 09:45:00,53.77,53.85,53.74,53.81,15066.0,51.2252,51.3015,51.1967,51.2634,15066.0
2019-11-01 09:50:00,53.81,53.98,53.81,53.98,22942.0,51.2634,51.4253,51.2634,51.4253,22942.0
2019-11-01 09:55:00,53.96,53.96,53.85,53.91,13080.0,51.4063,51.4063,51.3015,51.3586,13080.0
2019-11-01 10:00:00,53.95,54.22,53.7,54.15,46748.0,51.3967,51.6539,51.1586,51.5873,46748.0
2019-11-01 10:05:00,54.16,54.25,54.15,54.19,30764.0,51.5968,51.6825,51.5873,51.6254,30764.0
2019-11-01 10:10:00,54.22,54.27,54.2,54.23,18932.0,51.6539,51.7016,51.6349,51.6635,18932.0
2019-11-01 10:15:00,54.27,54.27,54.21,54.22,4332.0,51.7016,51.7016,51.6444,51.6539,4332.0
2019-11-01 10:20:00,54.2,54.26,54.19,54.26,12704.0,51.6349,51.6921,51.6254,51.6921,12704.0
2019-11-01 10:25:00,54.28,54.28,54.18,54.23,14050.0,51.7111,51.7111,51.6158,51.6635,14050.0
2019-11-01 10:30:00,54.27,54.37,54.26,54.3,28762.0,51.7016,51.7969,51.6921,51.7302,28762.0
2019-11-01 10:35:00,54.32,54.33,54.27,54.31,18216.0,51.7492,51.7587,51.7016,51.7397,18216.0
2019-11-01 10:40:00,54.32,54.41,54.31,54.41,16382.0,51.7492,51.835,51.7397,51.835,16382.0
2019-11-01 10:45:00,54.4,54.4,54.33,54.34,6564.0,51.8254,51.8254,51.7587,51.7683,6564.0
2019-11-01 10:50:00,54.32,54.36,54.3,54.36,14264.0,51.7492,51.7873,51.7302,51.7873,14264.0
2019-11-01 10:55:00,54.38,54.38,54.33,54.37,3900.0,51.8064,51.8064,51.7587,51.7969,3900.0
2019-11-01 11:00:00,54.37,54.4,54.31,54.31,3000.0,51.7969,51.8254,51.7397,51.7397,3000.0
2019-11-01 11:05:00,54.3,54.37,54.3,54.36,30434.0,51.7302,51.7969,51.7302,51.7873,30434.0
2019-11-01 11:10:00,54.36,54.38,54.36,54.37,5914.0,51.7873,51.8064,51.7873,51.7969,5914.0
2019-11-01 11:15:00,54.4,54.4,54.34,54.34,6476.0,51.8254,51.8254,51.7683,51.7683,6476.0
2019-11-01 11:20:00,54.33,54.38,54.33,54.38,4704.0,51.7587,51.8064,51.7587,51.8064,4704.0
2019-11-01 11:25:00,54.39,54.39,54.27,54.29,1400.0,51.8159,51.8159,51.7016,51.7206,1400.0
2019-11-01 11:30:00,54.3,54.34,54.3,54.33,3696.0,51.7302,51.7683,51.7302,51.7587,3696.0
2019-11-01 11:35:00,54.35,54.38,54.35,54.35,4904.0,51.7778,51.8064,51.7778,51.7778,4904.0
2019-11-01 11:40:00,54.36,54.4,54.36,54.4,9250.0,51.7873,51.8254,51.7873,51.8254,9250.0
2019-11-01 11:45:00,54.41,54.45,54.4,54.45,22706.0,51.835,51.8731,51.8254,51.8731,22706.0
2019-11-01 11:50:00,54.45,54.47,54.41,54.41,3600.0,51.8731,51.8921,51.835,51.835,3600.0
2019-11-01 11:55:00,54.42,54.42,54.41,54.41,1452.0,51.8445,51.8445,51.835,51.835,1452.0
2019-11-01 12:00:00,54.41,54.41,54.37,54.37,800.0,51.835,51.835,51.7969,51.7969,800.0
2019-11-01 12:05:00,54.36,54.36,54.33,54.33,3110.0,51.7873,51.7873,51.7587,51.7587,3110.0
2019-11-01 12:10:00,54.33,54.33,54.23,54.24,9782.0,51.7587,51.7587,51.6635,51.673,9782.0
2019-11-01 12:15:00,54.25,54.26,54.2,54.26,5308.0,51.6825,51.6921,51.6349,51.6921,5308.0
2019-11-01 12:20:00,54.25,54.34,54.25,54.32,2300.0,51.6825,51.7683,51.6825,51.7492,2300.0
2019-11-01 12:25:00,54.37,54.37,54.34,54.34,2298.0,51.7969,51.7969,51.7683,51.7683,2298.0
2019-11-01 12:30:00,54.35,54.35,54.35,54.35,800.0,51.7778,51.7778,51.7778,51.7778,800.0
2019-11-01 12:35:00,54.41,54.42,54.39,54.4,22980.0,51.835,51.8445,51.8159,51.8254,22980.0
2019-11-01 12:40:00,54.4,54.4,54.4,54.4,200.0,51.8254,51.8254,51.8254,51.8254,200.0
2019-11-01 12:45:00,54.35,54.35,54.31,54.31,4438.0,51.7778,51.7778,51.7397,51.7397,4438.0
2019-11-01 12:50:00,54.3,54.31,54.29,54.31,1102.0,51.7302,51.7397,51.7206,51.7397,1102.0
2019-11-01 12:55:00,54.3,54.3,54.25,54.25,5534.0,51.7302,51.7302,51.6825,51.6825,5534.0
2019-11-01 13:00:00,54.25,54.31,54.25,54.3,12464.0,51.6825,51.7397,51.6825,51.7302,12464.0
2019-11-01 13:05:00,54.29,54.29,54.28,54.28,2400.0,51.7206,51.7206,51.7111,51.7111,2400.0
2019-11-01 13:10:00,54.29,54.38,54.29,54.38,57404.0,51.7206,51.8064,51.7206,51.8064,57404.0
2019-11-01 13:15:00,54.38,54.42,54.35,54.36,10420.0,51.8064,51.8445,51.7778,51.7873,10420.0
2019-11-01 13:20:00,54.36,54.41,54.35,54.38,9000.0,51.7873,51.835,51.7778,51.8064,9000.0
2019-11-01 13:25:00,54.38,54.41,54.38,54.4,3300.0,51.8064,51.835,51.8064,51.8254,3300.0
2019-11-01 13:30:00,54.42,54.42,54.37,54.38,9200.0,51.8445,51.8445,51.7969,51.8064,9200.0
2019-11-01 13:35:00,54.38,54.42,54.37,54.41,20200.0,51.8064,51.8445,51.7969,51.835,20200.0
2019-11-01 13:40:00,54.42,54.43,54.41,54.42,3480.0,51.8445,51.854,51.835,51.8445,3480.0
2019-11-01 13:45:00,54.43,54.51,54.43,54.47,32520.0,51.854,51.9302,51.854,51.8921,32520.0
2019-11-01 13:50:00,54.48,54.49,54.46,54.49,7844.0,51.9016,51.9112,51.8826,51.9112,7844.0
2019-11-01 13:55:00,54.4,54.4,54.4,54.4,1080.0,51.8254,51.8254,51.8254,51.8254,1080.0
2019-11-01 14:00:00,54.38,54.38,54.36,54.36,1444.0,51.8064,51.8064,51.7873,51.7873,1444.0
2019-11-01 14:05:00,54.37,54.37,54.35,54.35,600.0,51.7969,51.7969,51.7778,51.7778,600.0
2019-11-01 14:10:00,54.35,54.35,54.35,54.35,0.0,51.7778,51.7778,51.7778,51.7778,0.0
2019-11-01 14:15:00,54.35,54.35,54.33,54.33,2238.0,51.7778,51.7778,51.7587,51.7587,2238.0
2019-11-01 14:20:00,54.31,54.33,54.3,54.32,5200.0,51.7397,51.7587,51.7302,51.7492,5200.0
2019-11-01 14:25:00,54.38,54.4,54.38,54.4,1200.0,51.8064,51.8254,51.8064,51.8254,1200.0
2019-11-01 14:30:00,54.38,54.44,54.38,54.41,8240.0,51.8064,51.8635,51.8064,51.835,8240.0
2019-11-01 14:35:00,54.4,54.4,54.38,54.38,5400.0,51.8254,51.8254,51.8064,51.8064,5400.0
2019-11-01 14:40:00,54.34,54.35,54.31,54.31,7746.0,51.7683,51.7778,51.7397,51.7397,7746.0
2019-11-01 14:45:00,54.32,54.33,54.32,54.33,1000.0,51.7492,51.7587,51.7492,51.7587,1000.0
2019-11-01 14:50:00,54.31,54.33,54.27,54.3,5140.0,51.7397,51.7587,51.7016,51.7302,5140.0
2019-11-01 14:55:00,54.28,54.38,54.28,54.37,4818.0,51.7111,51.8064,51.7111,51.7969,4818.0
2019-11-01 15:00:00,54.38,54.38,54.33,54.36,5144.0,51.8064,51.8064,51.7587,51.7873,5144.0
2019-11-01 15:05:00,54.33,54.39,54.33,54.35,5590.0,51.7587,51.8159,51.7587,51.7778,5590.0
2019-11-01 15:10:00,54.33,54.41,54.33,54.4,7146.0,51.7587,51.835,51.7587,51.8254,7146.0
2019-11-01 15:15:00,54.43,54.44,54.38,54.4,17800.0,51.854,51.8635,51.8064,51.8254,17800.0
2019-11-01 15:20:00,54.35,54.35,54.29,54.29,13130.0,51.7778,51.7778,51.7206,51.7206,13130.0
2019-11-01 15:25:00,54.3,54.4,54.29,54.39,9824.0,51.7302,51.8254,51.7206,51.8159,9824.0
2019-11-01 15:30:00,54.4,54.46,54.38,54.46,5210.0,51.8254,51.8826,51.8064,51.8826,5210.0
2019-11-01 15:35:00,54.47,54.56,54.47,54.55,8622.0,51.8921,51.9779,51.8921,51.9683,8622.0
2019-11-01 15:40:00,54.57,54.6,54.52,54.52,6434.0,51.9874,52.016,51.9398,51.9398,6434.0
2019-11-01 15:45:00,54.51,54.52,54.44,54.46,30406.0,51.9302,51.9398,51.8635,51.8826,30406.0
2019-11-01 15:50:00,54.47,54.52,54.4,54.52,16272.0,51.8921,51.9398,51.8254,51.9398,16272.0
2019-11-01 15:55:00,54.54,54.63,54.47,54.63,53416.0,51.9588,52.0445,51.8921,52.0445,53416.0
2019-11-04 09:30:00,55.42,55.51,55.34,55.46,134036.0,52.7972,52.8829,52.7209,52.8353,134036.0
2019-11-04 09:35:00,55.47,55.52,55.45,55.51,30066.0,52.8448,52.8924,52.8257,52.8829,30066.0
2019-11-04 09:40:00,55.55,55.65,55.52,55.57,35792.0,52.921,53.0163,52.8924,52.9401,35792.0
2019-11-04 09:45:00,55.52,55.52,55.37,55.5,18406.0,52.8924,52.8924,52.7495,52.8734,18406.0
2019-11-04 09:50:00,55.52,55.52,55.46,55.48,20612.0,52.8924,52.8924,52.8353,52.8543,20612.0
2019-11-04 09:55:00,55.49,55.52,55.49,55.51,8878.0,52.8638,52.8924,52.8638,52.8829,8878.0
2019-11-04 10:00:00,55.47,55.48,55.32,55.32,10252.0,52.8448,52.8543,52.7019,52.7019,10252.0
2019-11-04 10:05:00,55.34,55.47,55.31,55.42,7062.0,52.7209,52.8448,52.6924,52.7972,7062.0
2019-11-04 10:10:00,55.45,55.46,55.35,55.36,8820.0,52.8257,52.8353,52.7305,52.74,8820.0
2019-11-04 10:15:00,55.35,55.4,55.31,55.4,7462.0,52.7305,52.7781,52.6924,52.7781,7462.0
2019-11-04 10:20:00,55.36,55.45,55.36,55.4,3596.0,52.74,52.8257,52.74,52.7781,3596.0
2019-11-04 10:25:00,55.37,55.56,55.37,55.55,7172.0,52.7495,52.9305,52.7495,52.921,7172.0
2019-11-04 10:30:00,55.56,55.58,55.52,55.52,10066.0,52.9305,52.9496,52.8924,52.8924,10066.0
2019-11-04 10:35:00,55.53,55.53,55.49,55.49,3222.0,52.902,52.902,52.8638,52.8638,3222.0
2019-11-04 10:40:00,55.49,55.54,55.49,55.54,5432.0,52.8638,52.9115,52.8638,52.9115,5432.0
2019-11-04 10:45:00,55.5,55.55,55.49,55.51,14746.0,52.8734,52.921,52.8638,52.8829,14746.0
2019-11-04 10:50:00,55.52,55.52,55.42,55.43,6352.0,52.8924,52.8924,52.7972,52.8067,6352.0
2019-11-04 10:55:00,55.41,55.45,55.41,55.45,2876.0,52.7876,52.8257,52.7876,52.8257,2876.0
2019-11-04 11:00:00,55.42,55.52,55.41,55.49,12220.0,52.7972,52.8924,52.7876,52.8638,12220.0
2019-11-04 11:05:00,55.53,55.53,55.5,55.5,1414.0,52.902,52.902,52.8734,52.8734,1414.0
2019-11-04 11:10:00,55.52,55.54,55.51,55.53,12008.0,52.8924,52.9115,52.8829,52.902,12008.0
2019-11-04 11:15:00,55.51,55.54,55.5,55.52,4004.0,52.8829,52.9115,52.8734,52.8924,4004.0
2019-11-04 11:20:00,55.49,55.54,55.46,55.51,6086.0,52.8638,52.9115,52.8353,52.8829,6086.0
2019-11-04 11:25:00,55.48,55.49,55.44,55.47,9602.0,52.8543,52.8638,52.8162,52.8448,9602.0
2019-11-04 11:30:00,55.47,55.49,55.43,55.43,3044.0,52.8448,52.8638,52.8067,52.8067,3044.0
2019-11-04 11:35:00,55.47,55.47,55.47,55.47,280.0,52.8448,52.8448,52.8448,52.8448,280.0
2019-11-04 11:40:00,55.37,55.38,55.35,55.37,4320.0,52.7495,52.7591,52.7305,52.7495,4320.0
2019-11-04 11:45:00,55.38,55.4,55.35,55.4,2000.0,52.7591,52.7781,52.7305,52.7781,2000.0
2019-11-04 11:50:00,55.4,55.43,55.4,55.4,4412.0,52.7781,52.8067,52.7781,52.7781,4412.0
2019-11-04 11:55:00,55.37,55.37,55.27,55.27,10032.0,52.7495,52.7495,52.6543,52.6543,10032.0
2019-11-04 12:00:00,55.27,55.3,55.15,55.2,21148.0,52.6543,52.6828,52.5399,52.5876,21148.0
2019-11-04 12:05:00,55.25,55.28,55.24,55.25,7266.0,52.6352,52.6638,52.6257,52.6352,7266.0
2019-11-04 12:10:00,55.26,55.32,55.25,55.31,5930.0,52.6447,52.7019,52.6352,52.6924,5930.0
2019-11-04 12:15:00,55.26,55.26,55.24,55.26,9778.0,52.6447,52.6447,52.6257,52.6447,9778.0
2019-11-04 12:20:00,55.26,55.26,55.24,55.24,800.0,52.6447,52.6447,52.6257,52.6257,800.0
2019-11-04 12:25:00,55.24,55.24,55.21,55.23,7002.0,52.6257,52.6257,52.5971,52.6161,7002.0
2019-11-04 12:30:00,55.24,55.26,55.23,55.24,2566.0,52.6257,52.6447,52.6161,52.6257,2566.0
2019-11-04 12:35:00,55.24,55.24,55.22,55.24,6580.0,52.6257,52.6257,52.6066,52.6257,6580.0
2019-11-04 12:40:00,55.15,55.24,55.15,55.24,5400.0,52.5399,52.6257,52.5399,52.6257,5400.0
2019-11-04 12:45:00,55.23,55.24,55.21,55.22,10800.0,52.6161,52.6257,52.5971,52.6066,10800.0
2019-11-04 12:50:00,55.23,55.26,55.23,55.26,9612.0,52.6161,52.6447,52.6161,52.6447,9612.0
2019-11-04 12:55:00,55.28,55.3,55.27,55.29,11750.0,52.6638,52.6828,52.6543,52.6733,11750.0
2019-11-04 13:00:00,55.27,55.27,55.21,55.22,8632.0,52.6543,52.6543,52.5971,52.6066,8632.0
2019-11-04 13:05:00,55.26,55.27,55.21,55.26,11362.0,52.6447,52.6543,52.5971,52.6447,11362.0
2019-11-04 13:10:00,55.26,55.26,55.24,55.24,2538.0,52.6447,52.6447,52.6257,52.6257,2538.0
2019-11-04 13:15:00,55.24,55.27,55.24,55.27,2420.0,52.6257,52.6543,52.6257,52.6543,2420.0
2019-11-04 13:20:00,55.29,55.29,55.29,55.29,400.0,52.6733,52.6733,52.6733,52.6733,400.0
2019-11-04 13:25:00,55.32,55.32,55.31,55.32,4800.0,52.7019,52.7019,52.6924,52.7019,4800.0
2019-11-04 13:30:00,55.34,55.34,55.28,55.28,5028.0,52.7209,52.7209,52.6638,52.6638,5028.0
2019-11-04 13:35:00,55.26,55.26,55.24,55.24,16062.0,52.6447,52.6447,52.6257,52.6257,16062.0
2019-11-04 13:40:00,55.23,55.3,55.23,55.3,14252.0,52.6161,52.6828,52.6161,52.6828,14252.0
2019-11-04 13:45:00,55.31,55.31,55.25,55.26,14460.0,52.6924,52.6924,52.6352,52.6447,14460.0
2019-11-04 13:50:00,55.26,55.29,55.26,55.28,2300.0,52.6447,52.6733,52.6447,52.6638,2300.0
2019-11-04 13:55:00,55.32,55.34,55.32,55.34,6600.0,52.7019,52.7209,52.7019,52.7209,6600.0
2019-11-04 14:00:00,55.33,55.33,55.27,55.27,600.0,52.7114,52.7114,52.6543,52.6543,600.0
2019-11-04 14:05:00,55.29,55.29,55.25,55.27,2400.0,52.6733,52.6733,52.6352,52.6543,2400.0
2019-11-04 14:10:00,55.29,55.29,55.29,55.29,400.0,52.6733,52.6733,52.6733,52.6733,400.0
2019-11-04 14:15:00,55.27,55.27,55.25,55.26,3500.0,52.6543,52.6543,52.6352,52.6447,3500.0
2019-11-04 14:20:00,55.29,55.33,55.27,55.33,30414.0,52.6733,52.7114,52.6543,52.7114,30414.0
2019-11-04 14:25:00,55.35,55.38,55.33,55.33,2258.0,52.7305,52.7591,52.7114,52.7114,2258.0
2019-11-04 14:30:00,55.34,55.34,55.34,55.34,2000.0,52.7209,52.7209,52.7209,52.7209,2000.0
2019-11-04 14:35:00,55.32,55.33,55.31,55.32,4868.0,52.7019,52.7114,52.6924,52.7019,4868.0
2019-11-04 14:40:00,55.32,55.32,55.28,55.28,2500.0,52.7019,52.7019,52.6638,52.6638,2500.0
2019-11-04 14:45:00,55.3,55.3,55.27,55.27,5904.0,52.6828,52.6828,52.6543,52.6543,5904.0
2019-11-04 14:50:00,55.28,55.28,55.22,55.22,1260.0,52.6638,52.6638,52.6066,52.6066,1260.0
2019-11-04 14:55:00,55.24,55.25,55.23,55.23,1400.0,52.6257,52.6352,52.6161,52.6161,1400.0
2019-11-04 15:00:00,55.23,55.23,55.16,55.2,1600.0,52.6161,52.6161,52.5495,52.5876,1600.0
2019-11-04 15:05:00,55.19,55.19,55.17,55.19,2100.0,52.578,52.578,52.559,52.578,2100.0
2019-11-04 15:10:00,55.13,55.15,55.02,55.02,20818.0,52.5209,52.5399,52.4161,52.4161,20818.0
2019-11-04 15:15:00,55.02,55.09,55.01,55.08,14700.0,52.4161,52.4828,52.4066,52.4732,14700.0
2019-11-04 15:20:00,55.07,55.15,55.07,55.15,5992.0,52.4637,52.5399,52.4637,52.5399,5992.0
2019-11-04 15:25:00,55.14,55.16,55.07,55.07,13560.0,52.5304,52.5495,52.4637,52.4637,13560.0
2019-11-04 15:30:00,55.07,55.17,55.04,55.13,7430.0,52.4637,52.559,52.4351,52.5209,7430.0
2019-11-04 15:35:00,55.12,55.12,55.07,55.07,4060.0,52.5114,52.5114,52.4637,52.4637,4060.0
2019-11-04 15:40:00,55.07,55.17,55.07,55.16,15536.0,52.4637,52.559,52.4637,52.5495,15536.0
2019-11-04 15:45:00,55.13,55.2,55.13,55.2,11980.0,52.5209,52.5876,52.5209,52.5876,11980.0
2019-11-04 15:50:00,55.25,55.39,55.22,55.31,24860.0,52.6352,52.7686,52.6066,52.6924,24860.0
2019-11-04 15:55:00,55.34,55.35,55.24,55.33,35416.0,52.7209,52.7305,52.6257,52.7114,35416.0
2019-11-05 09:30:00,55.65,55.68,55.42,55.43,41188.0,53.0163,53.0449,52.7972,52.8067,41188.0
2019-11-05 09:35:00,55.5,55.53,55.43,55.48,74728.0,52.8734,52.902,52.8067,52.8543,74728.0
2019-11-05 09:40:00,55.47,55.56,55.45,55.56,39226.0,52.8448,52.9305,52.8257,52.9305,39226.0
2019-11-05 09:45:00,55.49,55.52,55.44,55.52,11954.0,52.8638,52.8924,52.8162,52.8924,11954.0
2019-11-05 09:50:00,55.52,55.62,55.49,55.57,15814.0,52.8924,52.9877,52.8638,52.9401,15814.0
2019-11-05 09:55:00,55.58,55.64,55.58,55.63,11560.0,52.9496,53.0067,52.9496,52.9972,11560.0
2019-11-05 10:00:00,55.73,55.92,55.63,55.8,41364.0,53.0925,53.2735,52.9972,53.1592,41364.0
2019-11-05 10:05:00,55.77,55.77,55.51,55.58,25728.0,53.1306,53.1306,52.8829,52.9496,25728.0
2019-11-05 10:10:00,55.56,55.56,55.35,55.47,30356.0,52.9305,52.9305,52.7305,52.8448,30356.0
2019-11-05 10:15:00,55.4,55.52,55.38,55.45,22420.0,52.7781,52.8924,52.7591,52.8257,22420.0
2019-11-05 10:20:00,55.52,55.55,55.47,55.47,11642.0,52.8924,52.921,52.8448,52.8448,11642.0
2019-11-05 10:25:00,55.47,55.47,55.38,55.45,12464.0,52.8448,52.8448,52.7591,52.8257,12464.0
2019-11-05 10:30:00,55.45,55.51,55.44,55.49,11048.0,52.8257,52.8829,52.8162,52.8638,11048.0
2019-11-05 10:35:00,55.5,55.55,55.49,55.49,11858.0,52.8734,52.921,52.8638,52.8638,11858.0
2019-11-05 10:40:00,55.48,55.48,55.31,55.31,3300.0,52.8543,52.8543,52.6924,52.6924,3300.0
2019-11-05 10:45:00,55.35,55.35,55.27,55.33,12960.0,52.7305,52.7305,52.6543,52.7114,12960.0
2019-11-05 10:50:00,55.32,55.38,55.32,55.37,8200.0,52.7019,52.7591,52.7019,52.7495,8200.0
2019-11-05 10:55:00,55.38,55.46,55.38,55.46,4100.0,52.7591,52.8353,52.7591,52.8353,4100.0
2019-11-05 11:00:00,55.44,55.5,55.44,55.5,19020.0,52.8162,52.8734,52.8162,52.8734,19020.0
2019-11-05 11:05:00,55.49,55.54,55.48,55.48,3522.0,52.8638,52.9115,52.8543,52.8543,3522.0
2019-11-05 11:10:00,55.53,55.54,55.52,55.53,1110.0,52.902,52.9115,52.8924,52.902,1110.0
2019-11-05 11:15:00,55.5,55.57,55.5,55.54,5940.0,52.8734,52.9401,52.8734,52.9115,5940.0
2019-11-05 11:20:00,55.52,55.52,55.48,55.49,2600.0,52.8924,52.8924,52.8543,52.8638,2600.0
2019-11-05 11:25:00,55.55,55.56,55.49,55.49,1600.0,52.921,52.9305,52.8638,52.8638,1600.0
2019-11-05 11:30:00,55.51,55.52,55.5,55.5,1974.0,52.8829,52.8924,52.8734,52.8734,1974.0
2019-11-05 11:35:00,55.53,55.59,55.48,55.48,7800.0,52.902,52.9591,52.8543,52.8543,7800.0
2019-11-05 11:40:00,55.46,55.51,55.46,55.51,3650.0,52.8353,52.8829,52.8353,52.8829,3650.0
2019-11-05 11:45:00,55.51,55.51,55.47,55.47,1066.0,52.8829,52.8829,52.8448,52.8448,1066.0
2019-11-05 11:50:00,55.45,55.52,55.45,55.52,4838.0,52.8257,52.8924,52.8257,52.8924,4838.0
2019-11-05 11:55:00,55.48,55.51,55.47,55.51,600.0,52.8543,52.8829,52.8448,52.8829,600.0
2019-11-05 12:00:00,55.52,55.56,55.52,55.56,5400.0,52.8924,52.9305,52.8924,52.9305,5400.0
2019-11-05 12:05:00,55.58,55.6,55.54,55.56,2456.0,52.9496,52.9686,52.9115,52.9305,2456.0
2019-11-05 12:10:00,55.53,55.53,55.45,55.45,424.0,52.902,52.902,52.8257,52.8257,424.0
2019-11-05 12:15:00,55.44,55.49,55.43,55.47,976.0,52.8162,52.8638,52.8067,52.8448,976.0
2019-11-05 12:20:00,55.49,55.49,55.38,55.38,10562.0,52.8638,52.8638,52.7591,52.7591,10562.0
2019-11-05 12:25:00,55.39,55.39,55.38,55.39,820.0,52.7686,52.7686,52.7591,52.7686,820.0
2019-11-05 12:30:00,55.39,55.39,55.38,55.38,650.0,52.7686,52.7686,52.7591,52.7591,650.0
2019-11-05 12:35:00,55.41,55.45,55.41,55.45,600.0,52.7876,52.8257,52.7876,52.8257,600.0
2019-11-05 12:40:00,55.48,55.56,55.46,55.55,1400.0,52.8543,52.9305,52.8353,52.921,1400.0
2019-11-05 12:45:00,55.55,55.6,55.55,55.57,5556.0,52.921,52.9686,52.921,52.9401,5556.0
2019-11-05 12:50:00,55.57,55.61,55.57,55.61,2984.0,52.9401,52.9782,52.9401,52.9782,2984.0
2019-11-05 12:55:00,55.63,55.67,55.63,55.66,6928.0,52.9972,53.0353,52.9972,53.0258,6928.0
2019-11-05 13:00:00,55.66,55.66,55.65,55.65,1798.0,53.0258,53.0258,53.0163,53.0163,1798.0
2019-11-05 13:05:00,55.65,55.7,55.63,55.63,5320.0,53.0163,53.0639,52.9972,52.9972,5320.0
2019-11-05 13:10:00,55.63,55.75,55.63,55.74,2254.0,52.9972,53.1115,52.9972,53.102,2254.0
2019-11-05 13:15:00,55.75,55.75,55.74,55.74,4920.0,53.1115,53.1115,53.102,53.102,4920.0
2019-11-05 13:20:00,55.71,55.71,55.67,55.67,1070.0,53.0734,53.0734,53.0353,53.0353,1070.0
2019-11-05 13:25:00,55.67,55.68,55.67,55.68,800.0,53.0353,53.0449,53.0353,53.0449,800.0
2019-11-05 13:30:00,55.66,55.85,55.66,55.83,18000.0,53.0258,53.2068,53.0258,53.1878,18000.0
2019-11-05 13:35:00,55.84,55.84,55.74,55.77,10208.0,53.1973,53.1973,53.102,53.1306,10208.0
2019-11-05 13:40:00,55.85,55.88,55.85,55.88,4232.0,53.2068,53.2354,53.2068,53.2354,4232.0
2019-11-05 13:45:00,55.87,55.88,55.77,55.77,5782.0,53.2259,53.2354,53.1306,53.1306,5782.0
2019-11-05 13:50:00,55.78,55.82,55.78,55.81,3248.0,53.1401,53.1782,53.1401,53.1687,3248.0
2019-11-05 13:55:00,55.77,55.83,55.77,55.77,1596.0,53.1306,53.1878,53.1306,53.1306,1596.0
2019-11-05 14:00:00,55.78,55.82,55.77,55.82,3400.0,53.1401,53.1782,53.1306,53.1782,3400.0
2019-11-05 14:05:00,55.84,55.84,55.83,55.84,2100.0,53.1973,53.1973,53.1878,53.1973,2100.0
2019-11-05 14:10:00,55.85,55.85,55.85,55.85,924.0,53.2068,53.2068,53.2068,53.2068,924.0
2019-11-05 14:15:00,55.85,55.85,55.85,55.85,0.0,53.2068,53.2068,53.2068,53.2068,0.0
2019-11-05 14:20:00,55.8,55.82,55.79,55.79,7894.0,53.1592,53.1782,53.1496,53.1496,7894.0
2019-11-05 14:25:00,55.8,55.83,55.79,55.83,2770.0,53.1592,53.1878,53.1496,53.1878,2770.0
2019-11-05 14:30:00,55.84,55.87,55.83,55.85,7110.0,53.1973,53.2259,53.1878,53.2068,7110.0
2019-11-05 14:35:00,55.83,55.83,55.81,55.81,3584.0,53.1878,53.1878,53.1687,53.1687,3584.0
2019-11-05 14:40:00,55.8,55.8,55.8,55.8,600.0,53.1592,53.1592,53.1592,53.1592,600.0
2019-11-05 14:45:00,55.82,55.83,55.82,55.83,418.0,53.1782,53.1878,53.1782,53.1878,418.0
2019-11-05 14:50:00,55.84,55.85,55.8,55.84,1700.0,53.1973,53.2068,53.1592,53.1973,1700.0
2019-11-05 14:55:00,55.85,55.87,55.83,55.83,2266.0,53.2068,53.2259,53.1878,53.1878,2266.0
2019-11-05 15:00:00,55.79,55.84,55.79,55.84,590.0,53.1496,53.1973,53.1496,53.1973,590.0
2019-11-05 15:05:00,55.8,55.8,55.73,55.8,10100.0,53.1592,53.1592,53.0925,53.1592,10100.0
2019-11-05 15:10:00,55.73,55.74,55.73,55.74,700.0,53.0925,53.102,53.0925,53.102,700.0
2019-11-05 15:15:00,55.7,55.7,55.66,55.68,3740.0,53.0639,53.0639,53.0258,53.0449,3740.0
2019-11-05 15:20:00,55.66,55.74,55.65,55.74,800.0,53.0258,53.102,53.0163,53.102,800.0
2019-11-05 15:25:00,55.71,55.71,55.68,55.69,7134.0,53.0734,53.0734,53.0449,53.0544,7134.0
2019-11-05 15:30:00,55.68,55.68,55.55,55.56,14400.0,53.0449,53.0449,52.921,52.9305,14400.0
2019-11-05 15:35:00,55.6,55.73,55.6,55.71,49100.0,52.9686,53.0925,52.9686,53.0734,49100.0
2019-11-05 15:40:00,55.73,55.76,55.71,55.74,7070.0,53.0925,53.1211,53.0734,53.102,7070.0
2019-11-05 15:45:00,55.72,55.73,55.64,55.64,1174.0,53.083,53.0925,53.0067,53.0067,1174.0
2019-11-05 15:50:00,55.63,55.66,55.56,55.6,10762.0,52.9972,53.0258,52.9305,52.9686,10762.0
2019-11-05 15:55:00,55.58,55.58,55.44,55.52,23468.0,52.9496,52.9496,52.8162,52.8924,23468.0
2019-11-06 09:30:00,55.62,55.62,55.35,55.37,22970.0,52.9877,52.9877,52.7305,52.7495,22970.0
2019-11-06 09:35:00,55.35,55.37,55.24,55.33,14460.0,52.7305,52.7495,52.6257,52.7114,14460.0
2019-11-06 09:40:00,55.33,55.45,55.27,55.43,6662.0,52.7114,52.8257,52.6543,52.8067,6662.0
2019-11-06 09:45:00,55.43,55.43,55.35,55.35,6848.0,52.8067,52.8067,52.7305,52.7305,6848.0
2019-11-06 09:50:00,55.37,55.42,55.37,55.38,12790.0,52.7495,52.7972,52.7495,52.7591,12790.0
2019-11-06 09:55:00,55.39,55.54,55.39,55.54,22584.0,52.7686,52.9115,52.7686,52.9115,22584.0
2019-11-06 10:00:00,55.54,55.58,55.53,55.56,9000.0,52.9115,52.9496,52.902,52.9305,9000.0
2019-11-06 10:05:00,55.5,55.55,55.48,55.49,8080.0,52.8734,52.921,52.8543,52.8638,8080.0
2019-11-06 10:10:00,55.48,55.6,55.48,55.58,5352.0,52.8543,52.9686,52.8543,52.9496,5352.0
2019-11-06 10:15:00,55.58,55.58,55.52,55.52,4300.0,52.9496,52.9496,52.8924,52.8924,4300.0
2019-11-06 10:20:00,55.51,55.54,55.51,55.53,4600.0,52.8829,52.9115,52.8829,52.902,4600.0
2019-11-06 10:25:00,55.56,55.56,55.45,55.45,2164.0,52.9305,52.9305,52.8257,52.8257,2164.0
2019-11-06 10:30:00,55.4,55.46,55.38,55.4,3800.0,52.7781,52.8353,52.7591,52.7781,3800.0
2019-11-06 10:35:00,55.38,55.39,55.34,55.38,3152.0,52.7591,52.7686,52.7209,52.7591,3152.0
2019-11-06 10:40:00,55.4,55.51,55.4,55.47,4270.0,52.7781,52.8829,52.7781,52.8448,4270.0
2019-11-06 10:45:00,55.44,55.45,55.44,55.45,1000.0,52.8162,52.8257,52.8162,52.8257,1000.0
2019-11-06 10:50:00,55.41,55.43,55.41,55.41,1000.0,52.7876,52.8067,52.7876,52.7876,1000.0
2019-11-06 10:55:00,55.38,55.41,55.38,55.41,1600.0,52.7591,52.7876,52.7591,52.7876,1600.0
2019-11-06 11:00:00,55.46,55.46,55.38,55.44,2238.0,52.8353,52.8353,52.7591,52.8162,2238.0
2019-11-06 11:05:00,55.48,55.54,55.48,55.54,28232.0,52.8543,52.9115,52.8543,52.9115,28232.0
2019-11-06 11:10:00,55.51,55.52,55.51,55.52,1900.0,52.8829,52.8924,52.8829,52.8924,1900.0
2019-11-06 11:15:00,55.47,55.54,55.46,55.49,8840.0,52.8448,52.9115,52.8353,52.8638,8840.0
2019-11-06 11:20:00,55.52,55.56,55.52,55.52,7456.0,52.8924,52.9305,52.8924,52.8924,7456.0
2019-11-06 11:25:00,55.52,55.55,55.48,55.51,20102.0,52.8924,52.921,52.8543,52.8829,20102.0
2019-11-06 11:30:00,55.56,55.59,55.56,55.59,2314.0,52.9305,52.9591,52.9305,52.9591,2314.0
2019-11-06 11:35:00,55.58,55.59,55.58,55.59,800.0,52.9496,52.9591,52.9496,52.9591,800.0
2019-11-06 11:40:00,55.54,55.72,55.22,55.26,41370.0,52.9115,53.083,52.6066,52.6447,41370.0
2019-11-06 11:45:00,55.26,55.43,55.07,55.26,82068.0,52.6447,52.8067,52.4637,52.6447,82068.0
2019-11-06 11:50:00,55.16,55.19,54.99,54.99,18502.0,52.5495,52.578,52.3875,52.3875,18502.0
2019-11-06 11:55:00,55.09,55.22,55.09,55.2,12606.0,52.4828,52.6066,52.4828,52.5876,12606.0
2019-11-06 12:00:00,55.2,55.37,55.19,55.29,24178.0,52.5876,52.7495,52.578,52.6733,24178.0
2019-11-06 12:05:00,55.27,55.35,55.27,55.35,3800.0,52.6543,52.7305,52.6543,52.7305,3800.0
2019-11-06 12:10:00,55.29,55.29,55.27,55.27,2800.0,52.6733,52.6733,52.6543,52.6543,2800.0
2019-11-06 12:15:00,55.24,55.25,55.23,55.25,800.0,52.6257,52.6352,52.6161,52.6352,800.0
2019-11-06 12:20:00,55.2,55.27,55.2,55.27,2000.0,52.5876,52.6543,52.5876,52.6543,2000.0
2019-11-06 12:25:00,55.29,55.29,55.18,55.18,17032.0,52.6733,52.6733,52.5685,52.5685,17032.0
2019-11-06 12:30:00,55.19,55.23,55.19,55.23,2542.0,52.578,52.6161,52.578,52.6161,2542.0
2019-11-06 12:35:00,55.27,55.32,55.27,55.32,1680.0,52.6543,52.7019,52.6543,52.7019,1680.0
2019-11-06 12:40:00,55.32,55.32,55.26,55.26,1600.0,52.7019,52.7019,52.6447,52.6447,1600.0
2019-11-06 12:45:00,55.25,55.25,55.22,55.22,400.0,52.6352,52.6352,52.6066,52.6066,400.0
2019-11-06 12:50:00,55.24,55.24,55.22,55.24,3600.0,52.6257,52.6257,52.6066,52.6257,3600.0
2019-11-06 12:55:00,55.27,55.29,55.26,55.29,1800.0,52.6543,52.6733,52.6447,52.6733,1800.0
2019-11-06 13:00:00,55.33,55.34,55.25,55.26,8600.0,52.7114,52.7209,52.6352,52.6447,8600.0
2019-11-06 13:05:00,55.26,55.26,55.26,55.26,0.0,52.6447,52.6447,52.6447,52.6447,0.0
2019-11-06 13:10:00,55.26,55.26,55.26,55.26,0.0,52.6447,52.6447,52.6447,52.6447,0.0
2019-11-06 13:15:00,55.25,55.29,55.24,55.29,450.0,52.6352,52.6733,52.6257,52.6733,450.0
2019-11-06 13:20:00,55.34,55.38,55.33,55.38,1306.0,52.7209,52.7591,52.7114,52.7591,1306.0
2019-11-06 13:25:00,55.35,55.42,55.34,55.42,3422.0,52.7305,52.7972,52.7209,52.7972,3422.0
2019-11-06 13:30:00,55.43,55.44,55.4,55.4,2350.0,52.8067,52.8162,52.7781,52.7781,2350.0
2019-11-06 13:35:00,55.4,55.4,55.4,55.4,0.0,52.7781,52.7781,52.7781,52.7781,0.0
2019-11-06 13:40:00,55.45,55.48,55.44,55.46,4300.0,52.8257,52.8543,52.8162,52.8353,4300.0
2019-11-06 13:45:00,55.49,55.49,55.46,55.46,630.0,52.8638,52.8638,52.8353,52.8353,630.0
2019-11-06 13:50:00,55.48,55.53,55.48,55.53,2984.0,52.8543,52.902,52.8543,52.902,2984.0
2019-11-06 13:55:00,55.55,55.6,55.54,55.54,1600.0,52.921,52.9686,52.9115,52.9115,1600.0
2019-11-06 14:00:00,55.54,55.56,55.52,55.52,9304.0,52.9115,52.9305,52.8924,52.8924,9304.0
2019-11-06 14:05:00,55.49,55.49,55.49,55.49,200.0,52.8638,52.8638,52.8638,52.8638,200.0
2019-11-06 14:10:00,55.51,55.51,55.49,55.5,4616.0,52.8829,52.8829,52.8638,52.8734,4616.0
2019-11-06 14:15:00,55.48,55.51,55.43,55.43,4208.0,52.8543,52.8829,52.8067,52.8067,4208.0
2019-11-06 14:20:00,55.41,55.48,55.37,55.39,15000.0,52.7876,52.8543,52.7495,52.7686,15000.0
2019-11-06 14:25:00,55.47,55.47,55.47,55.47,600.0,52.8448,52.8448,52.8448,52.8448,600.0
2019-11-06 14:30:00,55.48,55.49,55.46,55.46,920.0,52.8543,52.8638,52.8353,52.8353,920.0
2019-11-06 14:35:00,55.46,55.46,55.46,55.46,0.0,52.8353,52.8353,52.8353,52.8353,0.0
2019-11-06 14:40:00,55.46,55.47,55.45,55.47,800.0,52.8353,52.8448,52.8257,52.8448,800.0
2019-11-06 14:45:00,55.48,55.48,55.48,55.48,200.0,52.8543,52.8543,52.8543,52.8543,200.0
2019-11-06 14:50:00,55.44,55.45,55.44,55.44,400.0,52.8162,52.8257,52.8162,52.8162,400.0
2019-11-06 14:55:00,55.43,55.44,55.43,55.44,600.0,52.8067,52.8162,52.8067,52.8162,600.0
2019-11-06 15:00:00,55.45,55.46,55.45,55.46,600.0,52.8257,52.8353,52.8257,52.8353,600.0
2019-11-06 15:05:00,55.45,55.45,55.44,55.44,600.0,52.8257,52.8257,52.8162,52.8162,600.0
2019-11-06 15:10:00,55.48,55.52,55.48,55.49,8258.0,52.8543,52.8924,52.8543,52.8638,8258.0
2019-11-06 15:15:00,55.5,55.5,55.49,55.49,800.0,52.8734,52.8734,52.8638,52.8638,800.0
2019-11-06 15:20:00,55.52,55.54,55.51,55.53,3702.0,52.8924,52.9115,52.8829,52.902,3702.0
2019-11-06 15:25:00,55.53,55.54,55.5,55.51,7402.0,52.902,52.9115,52.8734,52.8829,7402.0
2019-11-06 15:30:00,55.49,55.49,55.47,55.47,2200.0,52.8638,52.8638,52.8448,52.8448,2200.0
2019-11-06 15:35:00,55.45,55.46,55.45,55.46,2300.0,52.8257,52.8353,52.8257,52.8353,2300.0
2019-11-06 15:40:00,55.48,55.49,55.41,55.41,1050.0,52.8543,52.8638,52.7876,52.7876,1050.0
2019-11-06 15:45:00,55.39,55.46,55.38,55.46,34542.0,52.7686,52.8353,52.7591,52.8353,34542.0
2019-11-06 15:50:00,55.46,55.51,55.41,55.44,46044.0,52.8353,52.8829,52.7876,52.8162,46044.0
2019-11-06 15:55:00,55.46,55.48,55.4,55.47,79694.0,52.8353,52.8543,52.7781,52.8448,79694.0
2019-11-07 09:30:00,56.5,56.76,56.49,56.63,119338.0,53.826,54.0737,53.8165,53.9499,119338.0
2019-11-07 09:35:00,56.62,56.77,56.6,56.76,15124.0,53.9404,54.0833,53.9213,54.0737,15124.0
2019-11-07 09:40:00,56.75,56.89,56.75,56.83,20550.0,54.0642,54.1976,54.0642,54.1404,20550.0
2019-11-07 09:45:00,56.83,56.96,56.81,56.88,12000.0,54.1404,54.2643,54.1214,54.1881,12000.0
2019-11-07 09:50:00,56.85,56.95,56.84,56.95,6510.0,54.1595,54.2547,54.15,54.2547,6510.0
2019-11-07 09:55:00,56.94,56.99,56.9,56.96,24240.0,54.2452,54.2929,54.2071,54.2643,24240.0
2019-11-07 10:00:00,56.95,56.99,56.85,56.87,27080.0,54.2547,54.2929,54.1595,54.1785,27080.0
2019-11-07 10:05:00,56.85,56.85,56.8,56.83,10246.0,54.1595,54.1595,54.1118,54.1404,10246.0
2019-11-07 10:10:00,56.82,56.97,56.82,56.92,15546.0,54.1309,54.2738,54.1309,54.2262,15546.0
2019-11-07 10:15:00,56.92,57.02,56.92,57.01,13218.0,54.2262,54.3214,54.2262,54.3119,13218.0
2019-11-07 10:20:00,56.99,56.99,56.9,56.91,6920.0,54.2929,54.2929,54.2071,54.2166,6920.0
2019-11-07 10:25:00,56.92,56.98,56.92,56.96,4924.0,54.2262,54.2833,54.2262,54.2643,4924.0
2019-11-07 10:30:00,56.98,57.1,56.95,57.07,11794.0,54.2833,54.3976,54.2547,54.3691,11794.0
2019-11-07 10:35:00,56.98,57.13,56.98,57.08,8844.0,54.2833,54.4262,54.2833,54.3786,8844.0
2019-11-07 10:40:00,57.08,57.12,57.08,57.08,8100.0,54.3786,54.4167,54.3786,54.3786,8100.0
2019-11-07 10:45:00,57.09,57.14,57.09,57.13,7430.0,54.3881,54.4358,54.3881,54.4262,7430.0
2019-11-07 10:50:00,57.12,57.31,57.12,57.2,33752.0,54.4167,54.5977,54.4167,54.4929,33752.0
2019-11-07 10:55:00,57.2,57.27,57.19,57.24,6354.0,54.4929,54.5596,54.4834,54.531,6354.0
2019-11-07 11:00:00,57.2,57.21,57.16,57.17,4826.0,54.4929,54.5024,54.4548,54.4643,4826.0
2019-11-07 11:05:00,57.12,57.13,57.04,57.05,7488.0,54.4167,54.4262,54.3405,54.35,7488.0
2019-11-07 11:10:00,57.06,57.13,57.05,57.13,4200.0,54.3595,54.4262,54.35,54.4262,4200.0
2019-11-07 11:15:00,57.1,57.18,57.09,57.16,9548.0,54.3976,54.4739,54.3881,54.4548,9548.0
2019-11-07 11:20:00,57.16,57.16,57.07,57.09,5600.0,54.4548,54.4548,54.3691,54.3881,5600.0
2019-11-07 11:25:00,57.08,57.09,57.05,57.09,11912.0,54.3786,54.3881,54.35,54.3881,11912.0
2019-11-07 11:30:00,57.08,57.12,57.06,57.12,8120.0,54.3786,54.4167,54.3595,54.4167,8120.0
2019-11-07 11:35:00,57.13,57.13,57.07,57.09,4300.0,54.4262,54.4262,54.3691,54.3881,4300.0
2019-11-07 11:40:00,57.08,57.1,57.04,57.1,8244.0,54.3786,54.3976,54.3405,54.3976,8244.0
2019-11-07 11:45:00,57.11,57.11,57.04,57.1,10610.0,54.4072,54.4072,54.3405,54.3976,10610.0
2019-11-07 11:50:00,57.06,57.06,56.98,57.01,11528.0,54.3595,54.3595,54.2833,54.3119,11528.0
2019-11-07 11:55:00,56.99,57.38,56.99,57.36,40064.0,54.2929,54.6644,54.2929,54.6453,40064.0
2019-11-07 12:00:00,57.34,57.37,57.11,57.19,15490.0,54.6263,54.6549,54.4072,54.4834,15490.0
2019-11-07 12:05:00,57.14,57.2,57.12,57.19,8726.0,54.4358,54.4929,54.4167,54.4834,8726.0
2019-11-07 12:10:00,57.2,57.23,57.15,57.16,2840.0,54.4929,54.5215,54.4453,54.4548,2840.0
2019-11-07 12:15:00,57.1,57.11,57.06,57.11,8000.0,54.3976,54.4072,54.3595,54.4072,8000.0
2019-11-07 12:20:00,57.12,57.13,57.11,57.12,1000.0,54.4167,54.4262,54.4072,54.4167,1000.0
2019-11-07 12:25:00,57.13,57.2,57.1,57.2,12158.0,54.4262,54.4929,54.3976,54.4929,12158.0
2019-11-07 12:30:00,57.18,57.2,57.14,57.19,8300.0,54.4739,54.4929,54.4358,54.4834,8300.0
2019-11-07 12:35:00,57.2,57.2,57.15,57.2,8886.0,54.4929,54.4929,54.4453,54.4929,8886.0
2019-11-07 12:40:00,57.18,57.18,57.13,57.15,2800.0,54.4739,54.4739,54.4262,54.4453,2800.0
2019-11-07 12:45:00,57.13,57.24,57.13,57.24,4536.0,54.4262,54.531,54.4262,54.531,4536.0
2019-11-07 12:50:00,57.23,57.23,57.2,57.22,1408.0,54.5215,54.5215,54.4929,54.512,1408.0
2019-11-07 12:55:00,57.22,57.27,57.21,57.26,3310.0,54.512,54.5596,54.5024,54.5501,3310.0
2019-11-07 13:00:00,57.26,57.26,57.2,57.2,6472.0,54.5501,54.5501,54.4929,54.4929,6472.0
2019-11-07 13:05:00,57.15,57.17,57.13,57.13,2362.0,54.4453,54.4643,54.4262,54.4262,2362.0
2019-11-07 13:10:00,57.15,57.15,57.13,57.13,2280.0,54.4453,54.4453,54.4262,54.4262,2280.0
2019-11-07 13:15:00,57.1,57.15,57.1,57.15,3050.0,54.3976,54.4453,54.3976,54.4453,3050.0
2019-11-07 13:20:00,57.15,57.15,57.11,57.11,1440.0,54.4453,54.4453,54.4072,54.4072,1440.0
2019-11-07 13:25:00,57.13,57.13,57.12,57.12,1548.0,54.4262,54.4262,54.4167,54.4167,1548.0
2019-11-07 13:30:00,57.12,57.13,57.07,57.1,4320.0,54.4167,54.4262,54.3691,54.3976,4320.0
2019-11-07 13:35:00,57.09,57.09,57.04,57.06,5874.0,54.3881,54.3881,54.3405,54.3595,5874.0
2019-11-07 13:40:00,57.07,57.09,57.05,57.08,1800.0,54.3691,54.3881,54.35,54.3786,1800.0
2019-11-07 13:45:00,57.06,57.07,57.02,57.07,13000.0,54.3595,54.3691,54.3214,54.3691,13000.0
2019-11-07 13:50:00,57.1,57.1,57.07,57.09,5350.0,54.3976,54.3976,54.3691,54.3881,5350.0
2019-11-07 13:55:00,57.1,57.12,57.08,57.09,3100.0,54.3976,54.4167,54.3786,54.3881,3100.0
2019-11-07 14:00:00,57.1,57.2,57.1,57.2,14626.0,54.3976,54.4929,54.3976,54.4929,14626.0
2019-11-07 14:05:00,57.19,57.21,57.17,57.18,9584.0,54.4834,54.5024,54.4643,54.4739,9584.0
2019-11-07 14:10:00,57.17,57.23,57.17,57.23,4066.0,54.4643,54.5215,54.4643,54.5215,4066.0
2019-11-07 14:15:00,57.2,57.25,57.2,57.24,2800.0,54.4929,54.5405,54.4929,54.531,2800.0
2019-11-07 14:20:00,57.24,57.25,57.21,57.22,13218.0,54.531,54.5405,54.5024,54.512,13218.0
2019-11-07 14:25:00,57.21,57.21,57.16,57.17,6200.0,54.5024,54.5024,54.4548,54.4643,6200.0
2019-11-07 14:30:00,57.14,57.14,57.13,57.13,1438.0,54.4358,54.4358,54.4262,54.4262,1438.0
2019-11-07 14:35:00,57.11,57.11,57.06,57.09,11800.0,54.4072,54.4072,54.3595,54.3881,11800.0
2019-11-07 14:40:00,57.09,57.1,56.66,56.88,41184.0,54.3881,54.3976,53.9785,54.1881,41184.0
2019-11-07 14:45:00,56.89,56.9,56.82,56.82,3978.0,54.1976,54.2071,54.1309,54.1309,3978.0
2019-11-07 14:50:00,56.74,56.91,56.74,56.81,2552.0,54.0547,54.2166,54.0547,54.1214,2552.0
2019-11-07 14:55:00,56.89,56.9,56.88,56.9,3000.0,54.1976,54.2071,54.1881,54.2071,3000.0
2019-11-07 15:00:00,56.93,56.97,56.93,56.97,5914.0,54.2357,54.2738,54.2357,54.2738,5914.0
2019-11-07 15:05:00,56.95,56.95,56.9,56.94,2600.0,54.2547,54.2547,54.2071,54.2452,2600.0
2019-11-07 15:10:00,56.9,56.93,56.87,56.87,11260.0,54.2071,54.2357,54.1785,54.1785,11260.0
2019-11-07 15:15:00,56.83,56.84,56.72,56.72,4200.0,54.1404,54.15,54.0356,54.0356,4200.0
2019-11-07 15:20:00,56.71,56.72,56.57,56.67,10200.0,54.0261,54.0356,53.8927,53.988,10200.0
2019-11-07 15:25:00,56.65,56.72,56.65,56.72,2000.0,53.9689,54.0356,53.9689,54.0356,2000.0
2019-11-07 15:30:00,56.76,56.78,56.73,56.74,8120.0,54.0737,54.0928,54.0452,54.0547,8120.0
2019-11-07 15:35:00,56.77,56.77,56.68,56.74,4262.0,54.0833,54.0833,53.9975,54.0547,4262.0
2019-11-07 15:40:00,56.69,56.69,56.54,56.54,12444.0,54.0071,54.0071,53.8642,53.8642,12444.0
2019-11-07 15:45:00,56.57,56.8,56.57,56.8,23550.0,53.8927,54.1118,53.8927,54.1118,23550.0
2019-11-07 15:50:00,56.8,56.85,56.62,56.66,29570.0,54.1118,54.1595,53.9404,53.9785,29570.0
2019-11-07 15:55:00,56.66,56.82,56.63,56.8,19676.0,53.9785,54.1309,53.9499,54.1118,19676.0
2019-11-08 09:30:00,56.88,56.88,56.75,56.8,11086.0,54.1881,54.1881,54.0642,54.1118,11086.0
2019-11-08 09:35:00,56.7,56.82,56.6,56.82,29592.0,54.0166,54.1309,53.9213,54.1309,29592.0
2019-11-08 09:40:00,56.76,56.81,56.73,56.77,9498.0,54.0737,54.1214,54.0452,54.0833,9498.0
2019-11-08 09:45:00,56.77,56.89,56.77,56.83,9298.0,54.0833,54.1976,54.0833,54.1404,9298.0
2019-11-08 09:50:00,56.84,56.88,56.73,56.75,7000.0,54.15,54.1881,54.0452,54.0642,7000.0
2019-11-08 09:55:00,56.76,56.78,56.3,56.35,48628.0,54.0737,54.0928,53.6355,53.6831,48628.0
2019-11-08 10:00:00,56.43,56.58,56.2,56.4,29118.0,53.7594,53.9023,53.5402,53.7308,29118.0
2019-11-08 10:05:00,56.42,56.44,56.27,56.34,24870.0,53.7498,53.7689,53.6069,53.6736,24870.0
2019-11-08 10:10:00,56.4,56.5,56.32,56.48,17000.0,53.7308,53.826,53.6546,53.807,17000.0
2019-11-08 10:15:00,56.51,56.57,56.47,56.57,15940.0,53.8356,53.8927,53.7975,53.8927,15940.0
2019-11-08 10:20:00,56.5,56.51,56.4,56.46,10886.0,53.826,53.8356,53.7308,53.7879,10886.0
2019-11-08 10:25:00,56.5,56.5,56.45,56.49,8460.0,53.826,53.826,53.7784,53.8165,8460.0
2019-11-08 10:30:00,56.49,56.49,56.44,56.44,7954.0,53.8165,53.8165,53.7689,53.7689,7954.0
2019-11-08 10:35:00,56.45,56.45,56.4,56.43,17300.0,53.7784,53.7784,53.7308,53.7594,17300.0
2019-11-08 10:40:00,56.43,56.52,56.43,56.52,2354.0,53.7594,53.8451,53.7594,53.8451,2354.0
2019-11-08 10:45:00,56.58,56.58,56.5,56.5,1416.0,53.9023,53.9023,53.826,53.826,1416.0
2019-11-08 10:50:00,56.46,56.56,56.46,56.56,2040.0,53.7879,53.8832,53.7879,53.8832,2040.0
2019-11-08 10:55:00,56.55,56.55,56.49,56.49,3200.0,53.8737,53.8737,53.8165,53.8165,3200.0
2019-11-08 11:00:00,56.47,56.55,56.47,56.55,4800.0,53.7975,53.8737,53.7975,53.8737,4800.0
2019-11-08 11:05:00,56.49,56.49,56.44,56.48,1346.0,53.8165,53.8165,53.7689,53.807,1346.0
2019-11-08 11:10:00,56.5,56.5,56.43,56.44,5242.0,53.826,53.826,53.7594,53.7689,5242.0
2019-11-08 11:15:00,56.44,56.44,56.3,56.3,7028.0,53.7689,53.7689,53.6355,53.6355,7028.0
2019-11-08 11:20:00,56.33,56.34,56.25,56.25,11800.0,53.6641,53.6736,53.5879,53.5879,11800.0
2019-11-08 11:25:00,56.26,56.27,56.23,56.26,6276.0,53.5974,53.6069,53.5688,53.5974,6276.0
2019-11-08 11:30:00,56.29,56.36,56.29,56.35,10400.0,53.626,53.6927,53.626,53.6831,10400.0
2019-11-08 11:35:00,56.37,56.43,56.37,56.43,6900.0,53.7022,53.7594,53.7022,53.7594,6900.0
2019-11-08 11:40:00,56.42,56.42,56.38,56.4,6600.0,53.7498,53.7498,53.7117,53.7308,6600.0
2019-11-08 11:45:00,56.41,56.44,56.4,56.42,4900.0,53.7403,53.7689,53.7308,53.7498,4900.0
2019-11-08 11:50:00,56.42,56.44,56.42,56.44,7360.0,53.7498,53.7689,53.7498,53.7689,7360.0
2019-11-08 11:55:00,56.46,56.49,56.45,56.49,2900.0,53.7879,53.8165,53.7784,53.8165,2900.0
2019-11-08 12:00:00,56.5,56.51,56.46,56.51,10472.0,53.826,53.8356,53.7879,53.8356,10472.0
2019-11-08 12:05:00,56.52,56.52,56.47,56.52,2850.0,53.8451,53.8451,53.7975,53.8451,2850.0
2019-11-08 12:10:00,56.56,56.58,56.54,56.56,4238.0,53.8832,53.9023,53.8642,53.8832,4238.0
2019-11-08 12:15:00,56.55,56.55,56.55,56.55,200.0,53.8737,53.8737,53.8737,53.8737,200.0
2019-11-08 12:20:00,56.53,56.53,56.53,56.53,200.0,53.8546,53.8546,53.8546,53.8546,200.0
2019-11-08 12:25:00,56.52,56.54,56.52,56.54,2340.0,53.8451,53.8642,53.8451,53.8642,2340.0
2019-11-08 12:30:00,56.52,56.54,56.51,56.51,5200.0,53.8451,53.8642,53.8356,53.8356,5200.0
2019-11-08 12:35:00,56.54,56.54,56.53,56.53,400.0,53.8642,53.8642,53.8546,53.8546,400.0
2019-11-08 12:40:00,56.57,56.57,56.54,56.54,3704.0,53.8927,53.8927,53.8642,53.8642,3704.0
2019-11-08 12:45:00,56.54,56.55,56.54,56.54,1220.0,53.8642,53.8737,53.8642,53.8642,1220.0
2019-11-08 12:50:00,56.52,56.53,56.51,56.53,2070.0,53.8451,53.8546,53.8356,53.8546,2070.0
2019-11-08 12:55:00,56.53,56.53,56.53,56.53,0.0,53.8546,53.8546,53.8546,53.8546,0.0
2019-11-08 13:00:00,56.59,56.6,56.58,56.6,1100.0,53.9118,53.9213,53.9023,53.9213,1100.0
2019-11-08 13:05:00,56.62,56.62,56.59,56.59,3200.0,53.9404,53.9404,53.9118,53.9118,3200.0
2019-11-08 13:10:00,56.59,56.59,56.59,56.59,0.0,53.9118,53.9118,53.9118,53.9118,0.0
2019-11-08 13:15:00,56.62,56.62,56.59,56.6,1416.0,53.9404,53.9404,53.9118,53.9213,1416.0
2019-11-08 13:20:00,56.59,56.59,56.56,56.56,4416.0,53.9118,53.9118,53.8832,53.8832,4416.0
2019-11-08 13:25:00,56.53,56.53,56.53,56.53,480.0,53.8546,53.8546,53.8546,53.8546,480.0
2019-11-08 13:30:00,56.53,56.53,56.53,56.53,0.0,53.8546,53.8546,53.8546,53.8546,0.0
2019-11-08 13:35:00,56.54,56.54,56.52,56.54,1400.0,53.8642,53.8642,53.8451,53.8642,1400.0
2019-11-08 13:40:00,56.58,56.58,56.56,56.56,1800.0,53.9023,53.9023,53.8832,53.8832,1800.0
2019-11-08 13:45:00,56.56,56.56,56.56,56.56,0.0,53.8832,53.8832,53.8832,53.8832,0.0
2019-11-08 13:50:00,56.52,56.52,56.52,56.52,2000.0,53.8451,53.8451,53.8451,53.8451,2000.0
2019-11-08 13:55:00,56.48,56.48,56.47,56.47,4000.0,53.807,53.807,53.7975,53.7975,4000.0
2019-11-08 14:00:00,56.51,56.51,56.47,56.48,1800.0,53.8356,53.8356,53.7975,53.807,1800.0
2019-11-08 14:05:00,56.49,56.49,56.49,56.49,200.0,53.8165,53.8165,53.8165,53.8165,200.0
2019-11-08 14:10:00,56.49,56.49,56.46,56.47,2500.0,53.8165,53.8165,53.7879,53.7975,2500.0
2019-11-08 14:15:00,56.47,56.47,56.43,56.45,3800.0,53.7975,53.7975,53.7594,53.7784,3800.0
2019-11-08 14:20:00,56.4,56.4,56.38,56.39,2354.0,53.7308,53.7308,53.7117,53.7213,2354.0
2019-11-08 14:25:00,56.38,56.4,56.38,56.38,1780.0,53.7117,53.7308,53.7117,53.7117,1780.0
2019-11-08 14:30:00,56.37,56.45,56.37,56.44,3600.0,53.7022,53.7784,53.7022,53.7689,3600.0
2019-11-08 14:35:00,56.42,56.42,56.42,56.42,600.0,53.7498,53.7498,53.7498,53.7498,600.0
2019-11-08 14:40:00,56.44,56.48,56.44,56.48,1700.0,53.7689,53.807,53.7689,53.807,1700.0
2019-11-08 14:45:00,56.48,56.49,56.47,56.47,2296.0,53.807,53.8165,53.7975,53.7975,2296.0
2019-11-08 14:50:00,56.45,56.45,56.4,56.44,5858.0,53.7784,53.7784,53.7308,53.7689,5858.0
2019-11-08 14:55:00,56.46,56.49,56.46,56.48,3200.0,53.7879,53.8165,53.7879,53.807,3200.0
2019-11-08 15:00:00,56.48,56.49,56.48,56.49,2600.0,53.807,53.8165,53.807,53.8165,2600.0
2019-11-08 15:05:00,56.49,56.54,56.49,56.51,8200.0,53.8165,53.8642,53.8165,53.8356,8200.0
2019-11-08 15:10:00,56.54,56.59,56.54,56.59,2500.0,53.8642,53.9118,53.8642,53.9118,2500.0
2019-11-08 15:15:00,56.58,56.65,56.56,56.65,12076.0,53.9023,53.9689,53.8832,53.9689,12076.0
2019-11-08 15:20:00,56.65,56.68,56.63,56.67,7460.0,53.9689,53.9975,53.9499,53.988,7460.0
2019-11-08 15:25:00,56.66,56.7,56.66,56.68,10000.0,53.9785,54.0166,53.9785,53.9975,10000.0
2019-11-08 15:30:00,56.7,56.77,56.67,56.72,18164.0,54.0166,54.0833,53.988,54.0356,18164.0
2019-11-08 15:35:00,56.73,56.73,56.69,56.73,10300.0,54.0452,54.0452,54.0071,54.0452,10300.0
2019-11-08 15:40:00,56.74,56.77,56.71,56.76,7400.0,54.0547,54.0833,54.0261,54.0737,7400.0
2019-11-08 15:45:00,56.72,56.74,56.65,56.66,9200.0,54.0356,54.0547,53.9689,53.9785,9200.0
2019-11-08 15:50:00,56.69,56.76,56.66,56.74,35516.0,54.0071,54.0737,53.9785,54.0547,35516.0
2019-11-08 15:55:00,56.7,56.81,56.7,56.81,38440.0,54.0166,54.1214,54.0166,54.1214,38440.0
2019-11-11 09:30:00,56.04,56.08,55.8,56.05,29478.0,53.3878,53.4259,53.1592,53.3973,29478.0
2019-11-11 09:35:00,56.07,56.13,56.0,56.02,21782.0,53.4164,53.4736,53.3497,53.3688,21782.0
2019-11-11 09:40:00,56.06,56.1,55.95,56.09,17108.0,53.4069,53.445,53.3021,53.4354,17108.0
2019-11-11 09:45:00,56.13,56.34,56.12,56.29,26990.0,53.4736,53.6736,53.464,53.626,26990.0
2019-11-11 09:50:00,56.29,56.31,56.22,56.27,24954.0,53.626,53.645,53.5593,53.6069,24954.0
2019-11-11 09:55:00,56.25,56.34,56.25,56.32,3612.0,53.5879,53.6736,53.5879,53.6546,3612.0
2019-11-11 10:00:00,56.34,56.34,56.24,56.27,12026.0,53.6736,53.6736,53.5783,53.6069,12026.0
2019-11-11 10:05:00,56.24,56.24,56.16,56.21,2550.0,53.5783,53.5783,53.5021,53.5498,2550.0
2019-11-11 10:10:00,56.23,56.23,56.22,56.22,1400.0,53.5688,53.5688,53.5593,53.5593,1400.0
2019-11-11 10:15:00,56.24,56.27,56.19,56.19,2330.0,53.5783,53.6069,53.5307,53.5307,2330.0
2019-11-11 10:20:00,56.19,56.2,56.16,56.2,13808.0,53.5307,53.5402,53.5021,53.5402,13808.0
2019-11-11 10:25:00,56.23,56.26,56.19,56.19,5888.0,53.5688,53.5974,53.5307,53.5307,5888.0
2019-11-11 10:30:00,56.15,56.17,56.15,56.16,1856.0,53.4926,53.5117,53.4926,53.5021,1856.0
2019-11-11 10:35:00,56.15,56.15,56.11,56.12,1600.0,53.4926,53.4926,53.4545,53.464,1600.0
2019-11-11 10:40:00,56.15,56.16,56.15,56.16,1200.0,53.4926,53.5021,53.4926,53.5021,1200.0
2019-11-11 10:45:00,56.15,56.23,56.15,56.2,2700.0,53.4926,53.5688,53.4926,53.5402,2700.0
2019-11-11 10:50:00,56.19,56.19,56.17,56.19,2200.0,53.5307,53.5307,53.5117,53.5307,2200.0
2019-11-11 10:55:00,56.17,56.17,56.13,56.13,9900.0,53.5117,53.5117,53.4736,53.4736,9900.0
2019-11-11 11:00:00,56.17,56.22,56.16,56.22,1600.0,53.5117,53.5593,53.5021,53.5593,1600.0
2019-11-11 11:05:00,56.17,56.18,56.13,56.13,1368.0,53.5117,53.5212,53.4736,53.4736,1368.0
2019-11-11 11:10:00,56.16,56.18,56.14,56.17,3900.0,53.5021,53.5212,53.4831,53.5117,3900.0
2019-11-11 11:15:00,56.13,56.16,56.13,56.14,9466.0,53.4736,53.5021,53.4736,53.4831,9466.0
2019-11-11 11:20:00,56.14,56.14,56.08,56.08,15594.0,53.4831,53.4831,53.4259,53.4259,15594.0
2019-11-11 11:25:00,56.08,56.12,56.05,56.1,12418.0,53.4259,53.464,53.3973,53.445,12418.0
2019-11-11 11:30:00,56.1,56.13,56.08,56.08,6356.0,53.445,53.4736,53.4259,53.4259,6356.0
2019-11-11 11:35:00,56.1,56.15,56.1,56.13,6402.0,53.445,53.4926,53.445,53.4736,6402.0
2019-11-11 11:40:00,56.15,56.25,56.15,56.24,5444.0,53.4926,53.5879,53.4926,53.5783,5444.0
2019-11-11 11:45:00,56.28,56.3,56.17,56.22,42106.0,53.6165,53.6355,53.5117,53.5593,42106.0
2019-11-11 11:50:00,56.23,56.37,56.23,56.36,9370.0,53.5688,53.7022,53.5688,53.6927,9370.0
2019-11-11 11:55:00,56.37,56.55,56.37,56.54,11742.0,53.7022,53.8737,53.7022,53.8642,11742.0
2019-11-11 12:00:00,56.53,56.64,56.49,56.59,24046.0,53.8546,53.9594,53.8165,53.9118,24046.0
2019-11-11 12:05:00,56.6,56.67,56.53,56.58,56714.0,53.9213,53.988,53.8546,53.9023,56714.0
2019-11-11 12:10:00,56.63,56.69,56.59,56.63,28372.0,53.9499,54.0071,53.9118,53.9499,28372.0
2019-11-11 12:15:00,56.71,56.76,56.69,56.74,7464.0,54.0261,54.0737,54.0071,54.0547,7464.0
2019-11-11 12:20:00,56.74,56.75,56.67,56.67,6670.0,54.0547,54.0642,53.988,53.988,6670.0
2019-11-11 12:25:00,56.72,56.79,56.71,56.78,9108.0,54.0356,54.1023,54.0261,54.0928,9108.0
2019-11-11 12:30:00,56.79,56.82,56.77,56.79,18354.0,54.1023,54.1309,54.0833,54.1023,18354.0
2019-11-11 12:35:00,56.79,56.8,56.77,56.8,18810.0,54.1023,54.1118,54.0833,54.1118,18810.0
2019-11-11 12:40:00,56.82,56.87,56.82,56.85,16470.0,54.1309,54.1785,54.1309,54.1595,16470.0
2019-11-11 12:45:00,56.88,56.94,56.86,56.86,9782.0,54.1881,54.2452,54.169,54.169,9782.0
2019-11-11 12:50:00,56.91,56.91,56.84,56.87,2700.0,54.2166,54.2166,54.15,54.1785,2700.0
2019-11-11 12:55:00,56.9,56.92,56.9,56.9,4550.0,54.2071,54.2262,54.2071,54.2071,4550.0
2019-11-11 13:00:00,56.91,56.92,56.9,56.9,5216.0,54.2166,54.2262,54.2071,54.2071,5216.0
2019-11-11 13:05:00,56.91,56.95,56.91,56.95,11862.0,54.2166,54.2547,54.2166,54.2547,11862.0
2019-11-11 13:10:00,56.96,56.96,56.85,56.87,7600.0,54.2643,54.2643,54.1595,54.1785,7600.0
2019-11-11 13:15:00,56.84,56.9,56.84,56.9,4580.0,54.15,54.2071,54.15,54.2071,4580.0
2019-11-11 13:20:00,56.92,56.93,56.88,56.88,400.0,54.2262,54.2357,54.1881,54.1881,400.0
2019-11-11 13:25:00,56.85,56.92,56.85,56.92,12444.0,54.1595,54.2262,54.1595,54.2262,12444.0
2019-11-11 13:30:00,56.93,56.93,56.91,56.92,8600.0,54.2357,54.2357,54.2166,54.2262,8600.0
2019-11-11 13:35:00,56.92,56.96,56.92,56.94,4000.0,54.2262,54.2643,54.2262,54.2452,4000.0
2019-11-11 13:40:00,56.94,56.95,56.92,56.95,4600.0,54.2452,54.2547,54.2262,54.2547,4600.0
2019-11-11 13:45:00,56.95,56.96,56.93,56.94,5400.0,54.2547,54.2643,54.2357,54.2452,5400.0
2019-11-11 13:50:00,56.97,56.99,56.95,56.95,6158.0,54.2738,54.2929,54.2547,54.2547,6158.0
2019-11-11 13:55:00,56.96,57.01,56.95,56.99,13054.0,54.2643,54.3119,54.2547,54.2929,13054.0
2019-11-11 14:00:00,56.97,56.98,56.93,56.94,4100.0,54.2738,54.2833,54.2357,54.2452,4100.0
2019-11-11 14:05:00,56.96,57.03,56.96,56.99,4608.0,54.2643,54.331,54.2643,54.2929,4608.0
2019-11-11 14:10:00,57.0,57.0,56.94,56.94,1400.0,54.3024,54.3024,54.2452,54.2452,1400.0
2019-11-11 14:15:00,56.95,56.98,56.95,56.96,1800.0,54.2547,54.2833,54.2547,54.2643,1800.0
2019-11-11 14:20:00,56.94,56.95,56.94,56.94,2298.0,54.2452,54.2547,54.2452,54.2452,2298.0
2019-11-11 14:25:00,56.94,56.94,56.91,56.91,2836.0,54.2452,54.2452,54.2166,54.2166,2836.0
2019-11-11 14:30:00,56.9,56.94,56.89,56.93,5800.0,54.2071,54.2452,54.1976,54.2357,5800.0
2019-11-11 14:35:00,56.93,56.93,56.88,56.88,4400.0,54.2357,54.2357,54.1881,54.1881,4400.0
2019-11-11 14:40:00,56.88,56.93,56.88,56.93,3614.0,54.1881,54.2357,54.1881,54.2357,3614.0
2019-11-11 14:45:00,56.92,56.93,56.9,56.9,400.0,54.2262,54.2357,54.2071,54.2071,400.0
2019-11-11 14:50:00,56.88,56.9,56.85,56.85,4400.0,54.1881,54.2071,54.1595,54.1595,4400.0
2019-11-11 14:55:00,56.9,56.93,56.9,56.93,1000.0,54.2071,54.2357,54.2071,54.2357,1000.0
2019-11-11 15:00:00,56.9,56.96,56.9,56.96,3078.0,54.2071,54.2643,54.2071,54.2643,3078.0
2019-11-11 15:05:00,56.96,56.96,56.91,56.91,3600.0,54.2643,54.2643,54.2166,54.2166,3600.0
2019-11-11 15:10:00,56.92,56.95,56.91,56.93,2800.0,54.2262,54.2547,54.2166,54.2357,2800.0
2019-11-11 15:15:00,56.94,56.95,56.9,56.9,6100.0,54.2452,54.2547,54.2071,54.2071,6100.0
2019-11-11 15:20:00,56.93,56.93,56.88,56.88,5400.0,54.2357,54.2357,54.1881,54.1881,5400.0
2019-11-11 15:25:00,56.9,56.92,56.88,56.91,5190.0,54.2071,54.2262,54.1881,54.2166,5190.0
2019-11-11 15:30:00,56.93,56.93,56.83,56.88,8100.0,54.2357,54.2357,54.1404,54.1881,8100.0
2019-11-11 15:35:00,56.85,56.85,56.85,56.85,400.0,54.1595,54.1595,54.1595,54.1595,400.0
2019-11-11 15:40:00,56.85,56.85,56.79,56.8,4000.0,54.1595,54.1595,54.1023,54.1118,4000.0
2019-11-11 15:45:00,56.82,56.84,56.79,56.8,9172.0,54.1309,54.15,54.1023,54.1118,9172.0
2019-11-11 15:50:00,56.8,56.8,56.74,56.76,5000.0,54.1118,54.1118,54.0547,54.0737,5000.0
2019-11-11 15:55:00,56.77,56.87,56.76,56.86,19230.0,54.0833,54.1785,54.0737,54.169,19230.0
2019-11-12 09:30:00,57.08,57.12,56.83,56.92,21800.0,54.3786,54.4167,54.1404,54.2262,21800.0
2019-11-12 09:35:00,56.87,57.06,56.87,56.98,12930.0,54.1785,54.3595,54.1785,54.2833,12930.0
2019-11-12 09:40:00,56.99,57.02,56.94,57.02,9988.0,54.2929,54.3214,54.2452,54.3214,9988.0
2019-11-12 09:45:00,57.01,57.1,56.99,57.04,28852.0,54.3119,54.3976,54.2929,54.3405,28852.0
2019-11-12 09:50:00,57.04,57.21,57.04,57.16,16340.0,54.3405,54.5024,54.3405,54.4548,16340.0
2019-11-12 09:55:00,57.16,57.22,57.13,57.22,8394.0,54.4548,54.512,54.4262,54.512,8394.0
2019-11-12 10:00:00,57.2,57.21,57.15,57.15,2920.0,54.4929,54.5024,54.4453,54.4453,2920.0
2019-11-12 10:05:00,57.08,57.23,57.08,57.23,6132.0,54.3786,54.5215,54.3786,54.5215,6132.0
2019-11-12 10:10:00,57.24,57.24,57.2,57.2,900.0,54.531,54.531,54.4929,54.4929,900.0
2019-11-12 10:15:00,57.2,57.26,57.2,57.26,2700.0,54.4929,54.5501,54.4929,54.5501,2700.0
2019-11-12 10:20:00,57.26,57.28,57.22,57.27,16322.0,54.5501,54.5691,54.512,54.5596,16322.0
2019-11-12 10:25:00,57.27,57.35,57.27,57.31,4380.0,54.5596,54.6358,54.5596,54.5977,4380.0
2019-11-12 10:30:00,57.29,57.32,57.26,57.26,11734.0,54.5787,54.6072,54.5501,54.5501,11734.0
2019-11-12 10:35:00,57.29,57.32,57.27,57.32,2420.0,54.5787,54.6072,54.5596,54.6072,2420.0
2019-11-12 10:40:00,57.3,57.35,57.28,57.33,7072.0,54.5882,54.6358,54.5691,54.6168,7072.0
2019-11-12 10:45:00,57.32,57.34,57.32,57.33,800.0,54.6072,54.6263,54.6072,54.6168,800.0
2019-11-12 10:50:00,57.32,57.32,57.32,57.32,760.0,54.6072,54.6072,54.6072,54.6072,760.0
2019-11-12 10:55:00,57.33,57.33,57.24,57.26,7690.0,54.6168,54.6168,54.531,54.5501,7690.0
2019-11-12 11:00:00,57.23,57.28,57.2,57.2,13966.0,54.5215,54.5691,54.4929,54.4929,13966.0
2019-11-12 11:05:00,57.18,57.3,57.17,57.3,6800.0,54.4739,54.5882,54.4643,54.5882,6800.0
2019-11-12 11:10:00,57.32,57.35,57.32,57.33,8234.0,54.6072,54.6358,54.6072,54.6168,8234.0
2019-11-12 11:15:00,57.32,57.38,57.32,57.37,12034.0,54.6072,54.6644,54.6072,54.6549,12034.0
2019-11-12 11:20:00,57.37,57.37,57.29,57.3,43542.0,54.6549,54.6549,54.5787,54.5882,43542.0
2019-11-12 11:25:00,57.32,57.34,57.25,57.27,11704.0,54.6072,54.6263,54.5405,54.5596,11704.0
2019-11-12 11:30:00,57.27,57.29,57.27,57.29,6470.0,54.5596,54.5787,54.5596,54.5787,6470.0
2019-11-12 11:35:00,57.25,57.27,57.16,57.18,35480.0,54.5405,54.5596,54.4548,54.4739,35480.0
2019-11-12 11:40:00,57.18,57.22,57.18,57.21,21986.0,54.4739,54.512,54.4739,54.5024,21986.0
2019-11-12 11:45:00,57.19,57.23,57.08,57.13,4904.0,54.4834,54.5215,54.3786,54.4262,4904.0
2019-11-12 11:50:00,57.16,57.18,57.07,57.18,12400.0,54.4548,54.4739,54.3691,54.4739,12400.0
2019-11-12 11:55:00,57.18,57.19,57.08,57.08,7600.0,54.4739,54.4834,54.3786,54.3786,7600.0
2019-11-12 12:00:00,57.08,57.1,57.04,57.06,6798.0,54.3786,54.3976,54.3405,54.3595,6798.0
2019-11-12 12:05:00,57.05,57.12,57.02,57.06,7300.0,54.35,54.4167,54.3214,54.3595,7300.0
2019-11-12 12:10:00,57.07,57.22,57.07,57.21,11156.0,54.3691,54.512,54.3691,54.5024,11156.0
2019-11-12 12:15:00,57.16,57.17,57.02,57.02,2800.0,54.4548,54.4643,54.3214,54.3214,2800.0
2019-11-12 12:20:00,57.05,57.07,57.05,57.05,1600.0,54.35,54.3691,54.35,54.35,1600.0
2019-11-12 12:25:00,57.05,57.08,57.01,57.08,2000.0,54.35,54.3786,54.3119,54.3786,2000.0
2019-11-12 12:30:00,57.05,57.07,57.05,57.06,890.0,54.35,54.3691,54.35,54.3595,890.0
2019-11-12 12:35:00,57.09,57.09,57.08,57.08,2600.0,54.3881,54.3881,54.3786,54.3786,2600.0
2019-11-12 12:40:00,57.09,57.09,57.07,57.07,3170.0,54.3881,54.3881,54.3691,54.3691,3170.0
2019-11-12 12:45:00,57.04,57.05,57.02,57.04,9784.0,54.3405,54.35,54.3214,54.3405,9784.0
2019-11-12 12:50:00,57.03,57.07,56.94,56.99,15160.0,54.331,54.3691,54.2452,54.2929,15160.0
2019-11-12 12:55:00,57.12,57.17,57.09,57.17,16700.0,54.4167,54.4643,54.3881,54.4643,16700.0
2019-11-12 13:00:00,57.16,57.17,57.15,57.15,9604.0,54.4548,54.4643,54.4453,54.4453,9604.0
2019-11-12 13:05:00,57.15,57.17,57.13,57.17,9236.0,54.4453,54.4643,54.4262,54.4643,9236.0
2019-11-12 13:10:00,57.17,57.17,57.1,57.13,5584.0,54.4643,54.4643,54.3976,54.4262,5584.0
2019-11-12 13:15:00,57.14,57.16,57.13,57.13,10678.0,54.4358,54.4548,54.4262,54.4262,10678.0
2019-11-12 13:20:00,57.16,57.17,57.12,57.13,25986.0,54.4548,54.4643,54.4167,54.4262,25986.0
2019-11-12 13:25:00,57.12,57.12,57.04,57.04,3600.0,54.4167,54.4167,54.3405,54.3405,3600.0
2019-11-12 13:30:00,57.1,57.1,57.09,57.09,1200.0,54.3976,54.3976,54.3881,54.3881,1200.0
2019-11-12 13:35:00,57.11,57.13,57.11,57.13,600.0,54.4072,54.4262,54.4072,54.4262,600.0
2019-11-12 13:40:00,57.14,57.15,57.13,57.13,1782.0,54.4358,54.4453,54.4262,54.4262,1782.0
2019-11-12 13:45:00,57.15,57.19,57.15,57.19,8138.0,54.4453,54.4834,54.4453,54.4834,8138.0
2019-11-12 13:50:00,57.16,57.16,57.15,57.16,2600.0,54.4548,54.4548,54.4453,54.4548,2600.0
2019-11-12 13:55:00,57.23,57.23,57.2,57.2,4952.0,54.5215,54.5215,54.4929,54.4929,4952.0
2019-11-12 14:00:00,57.2,57.2,57.01,57.04,12600.0,54.4929,54.4929,54.3119,54.3405,12600.0
2019-11-12 14:05:00,56.97,57.02,56.94,57.02,7438.0,54.2738,54.3214,54.2452,54.3214,7438.0
2019-11-12 14:10:00,56.99,56.99,56.88,56.9,10570.0,54.2929,54.2929,54.1881,54.2071,10570.0
2019-11-12 14:15:00,56.88,56.94,56.85,56.91,15200.0,54.1881,54.2452,54.1595,54.2166,15200.0
2019-11-12 14:20:00,56.85,56.9,56.85,56.88,2700.0,54.1595,54.2071,54.1595,54.1881,2700.0
2019-11-12 14:25:00,56.9,56.9,56.82,56.9,20294.0,54.2071,54.2071,54.1309,54.2071,20294.0
2019-11-12 14:30:00,56.87,56.95,56.87,56.94,9600.0,54.1785,54.2547,54.1785,54.2452,9600.0
2019-11-12 14:35:00,56.97,56.97,56.88,56.9,8800.0,54.2738,54.2738,54.1881,54.2071,8800.0
2019-11-12 14:40:00,56.9,56.9,56.78,56.79,8876.0,54.2071,54.2071,54.0928,54.1023,8876.0
2019-11-12 14:45:00,56.79,56.84,56.79,56.8,11162.0,54.1023,54.15,54.1023,54.1118,11162.0
2019-11-12 14:50:00,56.76,56.76,56.62,56.62,13580.0,54.0737,54.0737,53.9404,53.9404,13580.0
2019-11-12 14:55:00,56.6,56.68,56.56,56.67,8824.0,53.9213,53.9975,53.8832,53.988,8824.0
2019-11-12 15:00:00,56.71,56.74,56.71,56.72,4600.0,54.0261,54.0547,54.0261,54.0356,4600.0
2019-11-12 15:05:00,56.73,56.79,56.73,56.78,3466.0,54.0452,54.1023,54.0452,54.0928,3466.0
2019-11-12 15:10:00,56.79,56.81,56.74,56.74,600.0,54.1023,54.1214,54.0547,54.0547,600.0
2019-11-12 15:15:00,56.74,56.74,56.68,56.74,2256.0,54.0547,54.0547,53.9975,54.0547,2256.0
2019-11-12 15:20:00,56.78,56.78,56.76,56.77,3200.0,54.0928,54.0928,54.0737,54.0833,3200.0
2019-11-12 15:25:00,56.82,56.84,56.8,56.84,1700.0,54.1309,54.15,54.1118,54.15,1700.0
2019-11-12 15:30:00,56.81,56.88,56.81,56.85,10000.0,54.1214,54.1881,54.1214,54.1595,10000.0
2019-11-12 15:35:00,56.84,56.87,56.8,56.81,4642.0,54.15,54.1785,54.1118,54.1214,4642.0
2019-11-12 15:40:00,56.81,56.85,56.81,56.84,6600.0,54.1214,54.1595,54.1214,54.15,6600.0
2019-11-12 15:45:00,56.82,56.84,56.78,56.84,8430.0,54.1309,54.15,54.0928,54.15,8430.0
2019-11-12 15:50:00,56.82,56.93,56.81,56.88,20680.0,54.1309,54.2357,54.1214,54.1881,20680.0
2019-11-12 15:55:00,56.86,56.96,56.86,56.94,19930.0,54.169,54.2643,54.169,54.2452,19930.0
2019-11-13 09:30:00,56.37,56.56,56.26,56.56,40912.0,53.7022,53.8832,53.5974,53.8832,40912.0
2019-11-13 09:35:00,56.67,56.81,56.67,56.72,18860.0,53.988,54.1214,53.988,54.0356,18860.0
2019-11-13 09:40:00,56.71,56.73,56.6,56.63,9442.0,54.0261,54.0452,53.9213,53.9499,9442.0
2019-11-13 09:45:00,56.59,56.68,56.5,56.5,7400.0,53.9118,53.9975,53.826,53.826,7400.0
2019-11-13 09:50:00,56.49,56.6,56.42,56.59,5500.0,53.8165,53.9213,53.7498,53.9118,5500.0
2019-11-13 09:55:00,56.67,56.68,56.67,56.67,3082.0,53.988,53.9975,53.988,53.988,3082.0
2019-11-13 10:00:00,56.72,56.83,56.66,56.83,10048.0,54.0356,54.1404,53.9785,54.1404,10048.0
2019-11-13 10:05:00,56.82,56.85,56.77,56.8,10374.0,54.1309,54.1595,54.0833,54.1118,10374.0
2019-11-13 10:10:00,56.79,56.8,56.76,56.8,1700.0,54.1023,54.1118,54.0737,54.1118,1700.0
2019-11-13 10:15:00,56.85,56.85,56.82,56.84,2300.0,54.1595,54.1595,54.1309,54.15,2300.0
2019-11-13 10:20:00,56.84,56.84,56.77,56.77,2656.0,54.15,54.15,54.0833,54.0833,2656.0
2019-11-13 10:25:00,56.8,56.8,56.75,56.79,1936.0,54.1118,54.1118,54.0642,54.1023,1936.0
2019-11-13 10:30:00,56.82,56.82,56.66,56.7,18274.0,54.1309,54.1309,53.9785,54.0166,18274.0
2019-11-13 10:35:00,56.7,56.96,56.67,56.96,16900.0,54.0166,54.2643,53.988,54.2643,16900.0
2019-11-13 10:40:00,56.98,57.01,56.88,56.9,11568.0,54.2833,54.3119,54.1881,54.2071,11568.0
2019-11-13 10:45:00,56.91,56.98,56.9,56.95,6000.0,54.2166,54.2833,54.2071,54.2547,6000.0
2019-11-13 10:50:00,56.96,57.02,56.95,57.02,3000.0,54.2643,54.3214,54.2547,54.3214,3000.0
2019-11-13 10:55:00,56.95,56.95,56.95,56.95,200.0,54.2547,54.2547,54.2547,54.2547,200.0
2019-11-13 11:00:00,56.98,56.99,56.92,56.92,14296.0,54.2833,54.2929,54.2262,54.2262,14296.0
2019-11-13 11:05:00,56.92,56.92,56.88,56.9,12732.0,54.2262,54.2262,54.1881,54.2071,12732.0
2019-11-13 11:10:00,56.87,56.88,56.83,56.88,2000.0,54.1785,54.1881,54.1404,54.1881,2000.0
2019-11-13 11:15:00,56.92,56.98,56.92,56.98,7666.0,54.2262,54.2833,54.2262,54.2833,7666.0
2019-11-13 11:20:00,56.98,56.98,56.95,56.95,400.0,54.2833,54.2833,54.2547,54.2547,400.0
2019-11-13 11:25:00,56.92,56.94,56.85,56.85,10000.0,54.2262,54.2452,54.1595,54.1595,10000.0
2019-11-13 11:30:00,56.87,56.87,56.87,56.87,200.0,54.1785,54.1785,54.1785,54.1785,200.0
2019-11-13 11:35:00,56.94,56.98,56.92,56.98,4800.0,54.2452,54.2833,54.2262,54.2833,4800.0
2019-11-13 11:40:00,56.99,57.13,56.99,57.12,3902.0,54.2929,54.4262,54.2929,54.4167,3902.0
2019-11-13 11:45:00,57.13,57.13,57.06,57.11,8250.0,54.4262,54.4262,54.3595,54.4072,8250.0
2019-11-13 11:50:00,57.12,57.13,57.09,57.13,18656.0,54.4167,54.4262,54.3881,54.4262,18656.0
2019-11-13 11:55:00,57.12,57.12,57.09,57.1,6950.0,54.4167,54.4167,54.3881,54.3976,6950.0
2019-11-13 12:00:00,57.1,57.2,57.07,57.08,19824.0,54.3976,54.4929,54.3691,54.3786,19824.0
2019-11-13 12:05:00,57.1,57.11,57.08,57.08,1616.0,54.3976,54.4072,54.3786,54.3786,1616.0
2019-11-13 12:10:00,57.12,57.18,57.1,57.16,14858.0,54.4167,54.4739,54.3976,54.4548,14858.0
2019-11-13 12:15:00,57.16,57.21,57.16,57.18,2200.0,54.4548,54.5024,54.4548,54.4739,2200.0
2019-11-13 12:20:00,57.21,57.22,57.18,57.2,4600.0,54.5024,54.512,54.4739,54.4929,4600.0
2019-11-13 12:25:00,57.21,57.27,57.2,57.24,14954.0,54.5024,54.5596,54.4929,54.531,14954.0
2019-11-13 12:30:00,57.24,57.25,57.22,57.24,1942.0,54.531,54.5405,54.512,54.531,1942.0
2019-11-13 12:35:00,57.26,57.27,57.24,57.27,8030.0,54.5501,54.5596,54.531,54.5596,8030.0
2019-11-13 12:40:00,57.3,57.32,57.21,57.22,9354.0,54.5882,54.6072,54.5024,54.512,9354.0
2019-11-13 12:45:00,57.23,57.28,57.21,57.28,1200.0,54.5215,54.5691,54.5024,54.5691,1200.0
2019-11-13 12:50:00,57.3,57.3,57.23,57.24,2398.0,54.5882,54.5882,54.5215,54.531,2398.0
2019-11-13 12:55:00,57.31,57.32,57.28,57.32,7700.0,54.5977,54.6072,54.5691,54.6072,7700.0
2019-11-13 13:00:00,57.32,57.36,57.3,57.31,3956.0,54.6072,54.6453,54.5882,54.5977,3956.0
2019-11-13 13:05:00,57.31,57.32,57.31,57.32,3560.0,54.5977,54.6072,54.5977,54.6072,3560.0
2019-11-13 13:10:00,57.3,57.3,57.29,57.29,620.0,54.5882,54.5882,54.5787,54.5787,620.0
2019-11-13 13:15:00,57.29,57.35,57.27,57.35,3980.0,54.5787,54.6358,54.5596,54.6358,3980.0
2019-11-13 13:20:00,57.36,57.36,57.27,57.27,11776.0,54.6453,54.6453,54.5596,54.5596,11776.0
2019-11-13 13:25:00,57.26,57.26,57.26,57.26,600.0,54.5501,54.5501,54.5501,54.5501,600.0
2019-11-13 13:30:00,57.27,57.34,57.26,57.34,2160.0,54.5596,54.6263,54.5501,54.6263,2160.0
2019-11-13 13:35:00,57.35,57.36,57.33,57.35,1426.0,54.6358,54.6453,54.6168,54.6358,1426.0
2019-11-13 13:40:00,57.35,57.38,57.35,57.35,5286.0,54.6358,54.6644,54.6358,54.6358,5286.0
2019-11-13 13:45:00,57.38,57.46,57.38,57.46,9278.0,54.6644,54.7406,54.6644,54.7406,9278.0
2019-11-13 13:50:00,57.47,57.58,57.47,57.58,16774.0,54.7501,54.8549,54.7501,54.8549,16774.0
2019-11-13 13:55:00,57.53,57.53,56.97,57.11,43280.0,54.8073,54.8073,54.2738,54.4072,43280.0
2019-11-13 14:00:00,57.18,57.18,56.94,57.13,21586.0,54.4739,54.4739,54.2452,54.4262,21586.0
2019-11-13 14:05:00,57.11,57.14,57.06,57.07,5650.0,54.4072,54.4358,54.3595,54.3691,5650.0
2019-11-13 14:10:00,57.03,57.03,56.96,56.97,6464.0,54.331,54.331,54.2643,54.2738,6464.0
2019-11-13 14:15:00,57.02,57.08,56.98,57.05,12700.0,54.3214,54.3786,54.2833,54.35,12700.0
2019-11-13 14:20:00,57.07,57.1,57.03,57.03,12546.0,54.3691,54.3976,54.331,54.331,12546.0
2019-11-13 14:25:00,57.02,57.13,56.99,57.13,29240.0,54.3214,54.4262,54.2929,54.4262,29240.0
2019-11-13 14:30:00,57.2,57.22,57.2,57.2,5400.0,54.4929,54.512,54.4929,54.4929,5400.0
2019-11-13 14:35:00,57.21,57.23,57.19,57.21,7200.0,54.5024,54.5215,54.4834,54.5024,7200.0
2019-11-13 14:40:00,57.26,57.37,57.26,57.36,5630.0,54.5501,54.6549,54.5501,54.6453,5630.0
2019-11-13 14:45:00,57.35,57.36,57.33,57.36,8488.0,54.6358,54.6453,54.6168,54.6453,8488.0
2019-11-13 14:50:00,57.39,57.4,57.38,57.4,11640.0,54.6739,54.6835,54.6644,54.6835,11640.0
2019-11-13 14:55:00,57.43,57.48,57.38,57.47,10830.0,54.712,54.7597,54.6644,54.7501,10830.0
2019-11-13 15:00:00,57.5,57.54,57.44,57.49,22068.0,54.7787,54.8168,54.7216,54.7692,22068.0
2019-11-13 15:05:00,57.52,57.54,57.52,57.52,5494.0,54.7978,54.8168,54.7978,54.7978,5494.0
2019-11-13 15:10:00,57.5,57.52,57.47,57.52,2800.0,54.7787,54.7978,54.7501,54.7978,2800.0
2019-11-13 15:15:00,57.52,57.53,57.52,57.53,2844.0,54.7978,54.8073,54.7978,54.8073,2844.0
2019-11-13 15:20:00,57.55,57.58,57.51,57.51,5092.0,54.8264,54.8549,54.7882,54.7882,5092.0
2019-11-13 15:25:00,57.52,57.56,57.51,57.52,2692.0,54.7978,54.8359,54.7882,54.7978,2692.0
2019-11-13 15:30:00,57.52,57.56,57.42,57.46,13880.0,54.7978,54.8359,54.7025,54.7406,13880.0
2019-11-13 15:35:00,57.49,57.5,57.38,57.39,1100.0,54.7692,54.7787,54.6644,54.6739,1100.0
2019-11-13 15:40:00,57.38,57.55,57.36,57.55,9442.0,54.6644,54.8264,54.6453,54.8264,9442.0
2019-11-13 15:45:00,57.54,57.56,57.47,57.56,16246.0,54.8168,54.8359,54.7501,54.8359,16246.0
2019-11-13 15:50:00,57.55,57.55,57.37,57.52,18590.0,54.8264,54.8264,54.6549,54.7978,18590.0
2019-11-13 15:55:00,57.47,57.5,57.42,57.44,34692.0,54.7501,54.7787,54.7025,54.7216,34692.0
2019-11-14 09:30:00,57.27,57.5,57.27,57.47,40792.0,54.5596,54.7787,54.5596,54.7501,40792.0
2019-11-14 09:35:00,57.5,57.52,57.45,57.48,26460.0,54.7787,54.7978,54.7311,54.7597,26460.0
2019-11-14 09:40:00,57.48,57.52,57.4,57.42,10696.0,54.7597,54.7978,54.6835,54.7025,10696.0
2019-11-14 09:45:00,57.3,57.38,57.3,57.31,7394.0,54.5882,54.6644,54.5882,54.5977,7394.0
2019-11-14 09:50:00,57.35,57.41,57.32,57.34,8340.0,54.6358,54.693,54.6072,54.6263,8340.0
2019-11-14 09:55:00,57.39,57.4,57.38,57.38,2600.0,54.6739,54.6835,54.6644,54.6644,2600.0
2019-11-14 10:00:00,57.38,57.53,57.35,57.52,38600.0,54.6644,54.8073,54.6358,54.7978,38600.0
2019-11-14 10:05:00,57.5,57.52,57.47,57.48,17700.0,54.7787,54.7978,54.7501,54.7597,17700.0
2019-11-14 10:10:00,57.51,57.53,57.49,57.49,7526.0,54.7882,54.8073,54.7692,54.7692,7526.0
2019-11-14 10:15:00,57.56,57.58,57.49,57.52,13932.0,54.8359,54.8549,54.7692,54.7978,13932.0
2019-11-14 10:20:00,57.56,57.56,57.48,57.48,4534.0,54.8359,54.8359,54.7597,54.7597,4534.0
2019-11-14 10:25:00,57.49,57.49,57.39,57.4,15800.0,54.7692,54.7692,54.6739,54.6835,15800.0
2019-11-14 10:30:00,57.4,57.45,57.35,57.35,9704.0,54.6835,54.7311,54.6358,54.6358,9704.0
2019-11-14 10:35:00,57.39,57.41,57.38,57.41,2050.0,54.6739,54.693,54.6644,54.693,2050.0
2019-11-14 10:40:00,57.38,57.38,57.37,57.38,2198.0,54.6644,54.6644,54.6549,54.6644,2198.0
2019-11-14 10:45:00,57.37,57.37,57.31,57.35,12640.0,54.6549,54.6549,54.5977,54.6358,12640.0
2019-11-14 10:50:00,57.38,57.38,57.31,57.31,2500.0,54.6644,54.6644,54.5977,54.5977,2500.0
2019-11-14 10:55:00,57.27,57.27,57.21,57.22,15200.0,54.5596,54.5596,54.5024,54.512,15200.0
2019-11-14 11:00:00,57.22,57.24,57.22,57.24,8800.0,54.512,54.531,54.512,54.531,8800.0
2019-11-14 11:05:00,57.29,57.29,57.24,57.25,3050.0,54.5787,54.5787,54.531,54.5405,3050.0
2019-11-14 11:10:00,57.28,57.38,57.28,57.34,1400.0,54.5691,54.6644,54.5691,54.6263,1400.0
2019-11-14 11:15:00,57.41,57.47,57.41,57.47,3500.0,54.693,54.7501,54.693,54.7501,3500.0
2019-11-14 11:20:00,57.46,57.46,57.46,57.46,200.0,54.7406,54.7406,54.7406,54.7406,200.0
2019-11-14 11:25:00,57.38,57.43,57.38,57.42,8440.0,54.6644,54.712,54.6644,54.7025,8440.0
2019-11-14 11:30:00,57.43,57.44,57.32,57.32,12400.0,54.712,54.7216,54.6072,54.6072,12400.0
2019-11-14 11:35:00,57.27,57.3,57.15,57.19,11232.0,54.5596,54.5882,54.4453,54.4834,11232.0
2019-11-14 11:40:00,57.19,57.19,57.04,57.04,9600.0,54.4834,54.4834,54.3405,54.3405,9600.0
2019-11-14 11:45:00,57.08,57.08,56.83,56.88,14740.0,54.3786,54.3786,54.1404,54.1881,14740.0
2019-11-14 11:50:00,56.92,57.02,56.91,56.97,12332.0,54.2262,54.3214,54.2166,54.2738,12332.0
2019-11-14 11:55:00,57.06,57.06,57.02,57.02,2962.0,54.3595,54.3595,54.3214,54.3214,2962.0
2019-11-14 12:00:00,57.04,57.09,57.04,57.08,3000.0,54.3405,54.3881,54.3405,54.3786,3000.0
2019-11-14 12:05:00,57.04,57.04,57.04,57.04,400.0,54.3405,54.3405,54.3405,54.3405,400.0
2019-11-14 12:10:00,57.05,57.05,57.05,57.05,200.0,54.35,54.35,54.35,54.35,200.0
2019-11-14 12:15:00,57.04,57.04,57.04,57.04,200.0,54.3405,54.3405,54.3405,54.3405,200.0
2019-11-14 12:20:00,57.04,57.04,57.04,57.04,0.0,54.3405,54.3405,54.3405,54.3405,0.0
2019-11-14 12:25:00,57.13,57.15,57.13,57.15,1800.0,54.4262,54.4453,54.4262,54.4453,1800.0
2019-11-14 12:30:00,57.18,57.19,57.18,57.19,2200.0,54.4739,54.4834,54.4739,54.4834,2200.0
2019-11-14 12:35:00,57.18,57.24,57.18,57.23,2400.0,54.4739,54.531,54.4739,54.5215,2400.0
2019-11-14 12:40:00,57.24,57.28,57.24,57.28,2500.0,54.531,54.5691,54.531,54.5691,2500.0
2019-11-14 12:45:00,57.3,57.3,57.27,57.27,750.0,54.5882,54.5882,54.5596,54.5596,750.0
2019-11-14 12:50:00,57.28,57.29,57.24,57.24,3078.0,54.5691,54.5787,54.531,54.531,3078.0
2019-11-14 12:55:00,57.24,57.24,57.24,57.24,0.0,54.531,54.531,54.531,54.531,0.0
2019-11-14 13:00:00,57.35,57.38,57.3,57.3,8272.0,54.6358,54.6644,54.5882,54.5882,8272.0
2019-11-14 13:05:00,57.33,57.33,57.3,57.33,1600.0,54.6168,54.6168,54.5882,54.6168,1600.0
2019-11-14 13:10:00,57.27,57.27,57.27,57.27,400.0,54.5596,54.5596,54.5596,54.5596,400.0
2019-11-14 13:15:00,57.32,57.32,57.31,57.31,1800.0,54.6072,54.6072,54.5977,54.5977,1800.0
2019-11-14 13:20:00,57.29,57.29,57.24,57.24,2640.0,54.5787,54.5787,54.531,54.531,2640.0
2019-11-14 13:25:00,57.23,57.26,57.21,57.26,1200.0,54.5215,54.5501,54.5024,54.5501,1200.0
2019-11-14 13:30:00,57.25,57.26,57.25,57.25,1000.0,54.5405,54.5501,54.5405,54.5405,1000.0
2019-11-14 13:35:00,57.29,57.29,57.29,57.29,200.0,54.5787,54.5787,54.5787,54.5787,200.0
2019-11-14 13:40:00,57.26,57.26,57.2,57.24,3000.0,54.5501,54.5501,54.4929,54.531,3000.0
2019-11-14 13:45:00,57.23,57.24,57.23,57.23,2000.0,54.5215,54.531,54.5215,54.5215,2000.0
2019-11-14 13:50:00,57.27,57.27,57.27,57.27,200.0,54.5596,54.5596,54.5596,54.5596,200.0
2019-11-14 13:55:00,57.23,57.23,56.78,57.09,40472.0,54.5215,54.5215,54.0928,54.3881,40472.0
2019-11-14 14:00:00,57.1,57.17,57.09,57.17,4400.0,54.3976,54.4643,54.3881,54.4643,4400.0
2019-11-14 14:05:00,57.2,57.27,57.2,57.23,7200.0,54.4929,54.5596,54.4929,54.5215,7200.0
2019-11-14 14:10:00,57.27,57.27,57.25,57.27,1524.0,54.5596,54.5596,54.5405,54.5596,1524.0
2019-11-14 14:15:00,57.3,57.34,57.29,57.29,9302.0,54.5882,54.6263,54.5787,54.5787,9302.0
2019-11-14 14:20:00,57.29,57.3,57.29,57.3,2776.0,54.5787,54.5882,54.5787,54.5882,2776.0
2019-11-14 14:25:00,57.24,57.27,57.23,57.27,2400.0,54.531,54.5596,54.5215,54.5596,2400.0
2019-11-14 14:30:00,57.27,57.29,57.27,57.29,800.0,54.5596,54.5787,54.5596,54.5787,800.0
2019-11-14 14:35:00,57.31,57.31,57.29,57.29,2554.0,54.5977,54.5977,54.5787,54.5787,2554.0
2019-11-14 14:40:00,57.31,57.32,57.31,57.32,400.0,54.5977,54.6072,54.5977,54.6072,400.0
2019-11-14 14:45:00,57.29,57.41,57.29,57.39,11620.0,54.5787,54.693,54.5787,54.6739,11620.0
2019-11-14 14:50:00,57.38,57.38,57.38,57.38,200.0,54.6644,54.6644,54.6644,54.6644,200.0
2019-11-14 14:55:00,57.37,57.38,57.37,57.37,2816.0,54.6549,54.6644,54.6549,54.6549,2816.0
2019-11-14 15:00:00,57.37,57.37,57.37,57.37,0.0,54.6549,54.6549,54.6549,54.6549,0.0
2019-11-14 15:05:00,57.41,57.41,57.38,57.41,2500.0,54.693,54.693,54.6644,54.693,2500.0
2019-11-14 15:10:00,57.36,57.37,57.33,57.33,2000.0,54.6453,54.6549,54.6168,54.6168,2000.0
2019-11-14 15:15:00,57.31,57.31,57.3,57.3,1400.0,54.5977,54.5977,54.5882,54.5882,1400.0
2019-11-14 15:20:00,57.37,57.45,57.37,57.45,7440.0,54.6549,54.7311,54.6549,54.7311,7440.0
2019-11-14 15:25:00,57.44,57.46,57.43,57.46,5000.0,54.7216,54.7406,54.712,54.7406,5000.0
2019-11-14 15:30:00,57.46,57.49,57.4,57.45,14582.0,54.7406,54.7692,54.6835,54.7311,14582.0
2019-11-14 15:35:00,57.49,57.51,57.46,57.46,10140.0,54.7692,54.7882,54.7406,54.7406,10140.0
2019-11-14 15:40:00,57.47,57.47,57.45,57.46,4800.0,54.7501,54.7501,54.7311,54.7406,4800.0
2019-11-14 15:45:00,57.45,57.47,57.44,57.46,35778.0,54.7311,54.7501,54.7216,54.7406,35778.0
2019-11-14 15:50:00,57.47,57.54,57.43,57.43,39024.0,54.7501,54.8168,54.712,54.712,39024.0
2019-11-14 15:55:00,57.45,57.49,57.42,57.49,35202.0,54.7311,54.7692,54.7025,54.7692,35202.0
2019-11-15 09:30:00,58.1,58.24,58.05,58.05,45830.0,55.3503,55.4837,55.3027,55.3027,45830.0
2019-11-15 09:35:00,58.09,58.12,58.04,58.06,10220.0,55.3408,55.3694,55.2932,55.3122,10220.0
2019-11-15 09:40:00,58.09,58.16,58.09,58.16,9098.0,55.3408,55.4075,55.3408,55.4075,9098.0
2019-11-15 09:45:00,58.2,58.2,58.06,58.1,27154.0,55.4456,55.4456,55.3122,55.3503,27154.0
2019-11-15 09:50:00,58.1,58.13,58.1,58.12,1840.0,55.3503,55.3789,55.3503,55.3694,1840.0
2019-11-15 09:55:00,58.07,58.07,57.97,58.05,16722.0,55.3217,55.3217,55.2265,55.3027,16722.0
2019-11-15 10:00:00,58.04,58.08,58.0,58.07,5500.0,55.2932,55.3313,55.2551,55.3217,5500.0
2019-11-15 10:05:00,58.08,58.08,58.01,58.06,8402.0,55.3313,55.3313,55.2646,55.3122,8402.0
2019-11-15 10:10:00,58.07,58.19,58.02,58.18,8498.0,55.3217,55.4361,55.2741,55.4265,8498.0
2019-11-15 10:15:00,58.21,58.24,58.2,58.21,5634.0,55.4551,55.4837,55.4456,55.4551,5634.0
2019-11-15 10:20:00,58.21,58.33,58.21,58.3,31674.0,55.4551,55.5694,55.4551,55.5409,31674.0
2019-11-15 10:25:00,58.22,58.32,58.22,58.31,22000.0,55.4646,55.5599,55.4646,55.5504,22000.0
2019-11-15 10:30:00,58.32,58.32,58.22,58.22,4456.0,55.5599,55.5599,55.4646,55.4646,4456.0
2019-11-15 10:35:00,58.25,58.25,58.18,58.22,5508.0,55.4932,55.4932,55.4265,55.4646,5508.0
2019-11-15 10:40:00,58.23,58.24,58.22,58.24,6252.0,55.4742,55.4837,55.4646,55.4837,6252.0
2019-11-15 10:45:00,58.24,58.27,58.24,58.27,6266.0,55.4837,55.5123,55.4837,55.5123,6266.0
2019-11-15 10:50:00,58.28,58.29,58.24,58.25,7712.0,55.5218,55.5313,55.4837,55.4932,7712.0
2019-11-15 10:55:00,58.24,58.3,58.24,58.3,9378.0,55.4837,55.5409,55.4837,55.5409,9378.0
2019-11-15 11:00:00,58.3,58.42,58.3,58.4,29856.0,55.5409,55.6552,55.5409,55.6361,29856.0
2019-11-15 11:05:00,58.42,58.5,58.42,58.44,26812.0,55.6552,55.7314,55.6552,55.6742,26812.0
2019-11-15 11:10:00,58.43,58.43,58.42,58.42,5530.0,55.6647,55.6647,55.6552,55.6552,5530.0
2019-11-15 11:15:00,58.42,58.43,58.4,58.43,3898.0,55.6552,55.6647,55.6361,55.6647,3898.0
2019-11-15 11:20:00,58.42,58.42,58.38,58.4,7400.0,55.6552,55.6552,55.6171,55.6361,7400.0
2019-11-15 11:25:00,58.49,58.53,58.49,58.52,4736.0,55.7219,55.76,55.7219,55.7504,4736.0
2019-11-15 11:30:00,58.52,58.59,58.5,58.55,11054.0,55.7504,55.8171,55.7314,55.779,11054.0
2019-11-15 11:35:00,58.52,58.52,58.49,58.49,7660.0,55.7504,55.7504,55.7219,55.7219,7660.0
2019-11-15 11:40:00,58.49,58.49,58.48,58.48,3200.0,55.7219,55.7219,55.7123,55.7123,3200.0
2019-11-15 11:45:00,58.44,58.44,58.38,58.38,3870.0,55.6742,55.6742,55.6171,55.6171,3870.0
2019-11-15 11:50:00,58.4,58.43,58.4,58.43,4818.0,55.6361,55.6647,55.6361,55.6647,4818.0
2019-11-15 11:55:00,58.42,58.43,58.42,58.42,4500.0,55.6552,55.6647,55.6552,55.6552,4500.0
2019-11-15 12:00:00,58.44,58.5,58.44,58.5,9646.0,55.6742,55.7314,55.6742,55.7314,9646.0
2019-11-15 12:05:00,58.5,58.53,58.5,58.53,2640.0,55.7314,55.76,55.7314,55.76,2640.0
2019-11-15 12:10:00,58.52,58.52,58.43,58.46,5010.0,55.7504,55.7504,55.6647,55.6933,5010.0
2019-11-15 12:15:00,58.48,58.49,58.47,58.47,1594.0,55.7123,55.7219,55.7028,55.7028,1594.0
2019-11-15 12:20:00,58.49,58.49,58.48,58.49,1900.0,55.7219,55.7219,55.7123,55.7219,1900.0
2019-11-15 12:25:00,58.46,58.49,58.46,58.47,3400.0,55.6933,55.7219,55.6933,55.7028,3400.0
2019-11-15 12:30:00,58.43,58.47,58.42,58.47,8610.0,55.6647,55.7028,55.6552,55.7028,8610.0
2019-11-15 12:35:00,58.49,58.5,58.49,58.5,10058.0,55.7219,55.7314,55.7219,55.7314,10058.0
2019-11-15 12:40:00,58.48,58.52,58.48,58.52,942.0,55.7123,55.7504,55.7123,55.7504,942.0
2019-11-15 12:45:00,58.54,58.55,58.51,58.51,20122.0,55.7695,55.779,55.7409,55.7409,20122.0
2019-11-15 12:50:00,58.52,58.53,58.52,58.52,226.0,55.7504,55.76,55.7504,55.7504,226.0
2019-11-15 12:55:00,58.45,58.45,58.4,58.4,5590.0,55.6838,55.6838,55.6361,55.6361,5590.0
2019-11-15 13:00:00,58.41,58.41,58.39,58.41,1000.0,55.6457,55.6457,55.6266,55.6457,1000.0
2019-11-15 13:05:00,58.38,58.38,58.37,58.38,640.0,55.6171,55.6171,55.6075,55.6171,640.0
2019-11-15 13:10:00,58.37,58.37,58.35,58.35,2200.0,55.6075,55.6075,55.5885,55.5885,2200.0
2019-11-15 13:15:00,58.36,58.38,58.36,58.36,800.0,55.598,55.6171,55.598,55.598,800.0
2019-11-15 13:20:00,58.35,58.38,58.35,58.35,2000.0,55.5885,55.6171,55.5885,55.5885,2000.0
2019-11-15 13:25:00,58.35,58.38,58.35,58.38,1100.0,55.5885,55.6171,55.5885,55.6171,1100.0
2019-11-15 13:30:00,58.38,58.38,58.38,58.38,200.0,55.6171,55.6171,55.6171,55.6171,200.0
2019-11-15 13:35:00,58.33,58.35,58.32,58.33,7410.0,55.5694,55.5885,55.5599,55.5694,7410.0
2019-11-15 13:40:00,58.32,58.36,58.31,58.36,4886.0,55.5599,55.598,55.5504,55.598,4886.0
2019-11-15 13:45:00,58.36,58.36,58.36,58.36,0.0,55.598,55.598,55.598,55.598,0.0
2019-11-15 13:50:00,58.39,58.39,58.38,58.39,1600.0,55.6266,55.6266,55.6171,55.6266,1600.0
2019-11-15 13:55:00,58.38,58.4,58.38,58.4,3906.0,55.6171,55.6361,55.6171,55.6361,3906.0
2019-11-15 14:00:00,58.41,58.41,58.4,58.41,400.0,55.6457,55.6457,55.6361,55.6457,400.0
2019-11-15 14:05:00,58.42,58.46,58.42,58.45,8800.0,55.6552,55.6933,55.6552,55.6838,8800.0
2019-11-15 14:10:00,58.47,58.49,58.47,58.49,800.0,55.7028,55.7219,55.7028,55.7219,800.0
2019-11-15 14:15:00,58.52,58.52,58.51,58.51,3532.0,55.7504,55.7504,55.7409,55.7409,3532.0
2019-11-15 14:20:00,58.55,58.57,58.55,58.56,7840.0,55.779,55.7981,55.779,55.7886,7840.0
2019-11-15 14:25:00,58.52,58.52,58.52,58.52,200.0,55.7504,55.7504,55.7504,55.7504,200.0
2019-11-15 14:30:00,58.51,58.51,58.48,58.48,5600.0,55.7409,55.7409,55.7123,55.7123,5600.0
2019-11-15 14:35:00,58.47,58.51,58.47,58.51,800.0,55.7028,55.7409,55.7028,55.7409,800.0
2019-11-15 14:40:00,58.58,58.68,58.58,58.68,17598.0,55.8076,55.9029,55.8076,55.9029,17598.0
2019-11-15 14:45:00,58.66,58.66,58.6,58.61,7400.0,55.8838,55.8838,55.8267,55.8362,7400.0
2019-11-15 14:50:00,58.6,58.69,58.6,58.69,3606.0,55.8267,55.9124,55.8267,55.9124,3606.0
2019-11-15 14:55:00,58.63,58.71,58.62,58.71,7618.0,55.8552,55.9315,55.8457,55.9315,7618.0
2019-11-15 15:00:00,58.72,58.79,58.72,58.78,10542.0,55.941,56.0077,55.941,55.9981,10542.0
2019-11-15 15:05:00,58.76,58.79,58.74,58.77,4302.0,55.9791,56.0077,55.96,55.9886,4302.0
2019-11-15 15:10:00,58.75,58.77,58.73,58.77,27246.0,55.9696,55.9886,55.9505,55.9886,27246.0
2019-11-15 15:15:00,58.77,58.79,58.72,58.77,8546.0,55.9886,56.0077,55.941,55.9886,8546.0
2019-11-15 15:20:00,58.74,58.79,58.71,58.72,14642.0,55.96,56.0077,55.9315,55.941,14642.0
2019-11-15 15:25:00,58.71,58.73,58.62,58.63,12480.0,55.9315,55.9505,55.8457,55.8552,12480.0
2019-11-15 15:30:00,58.64,58.64,58.58,58.58,9702.0,55.8648,55.8648,55.8076,55.8076,9702.0
2019-11-15 15:35:00,58.62,58.64,58.6,58.6,2128.0,55.8457,55.8648,55.8267,55.8267,2128.0
2019-11-15 15:40:00,58.6,58.63,58.55,58.63,7030.0,55.8267,55.8552,55.779,55.8552,7030.0
2019-11-15 15:45:00,58.62,58.68,58.59,58.66,18172.0,55.8457,55.9029,55.8171,55.8838,18172.0
2019-11-15 15:50:00,58.65,58.73,58.64,58.68,27612.0,55.8743,55.9505,55.8648,55.9029,27612.0
2019-11-15 15:55:00,58.7,58.84,58.67,58.84,25994.0,55.9219,56.0553,55.8933,56.0553,25994.0
2019-11-18 09:30:00,58.74,59.0,58.65,58.87,68738.0,55.96,56.2077,55.8743,56.0839,68738.0
2019-11-18 09:35:00,58.93,58.96,58.87,58.96,18268.0,56.141,56.1696,56.0839,56.1696,18268.0
2019-11-18 09:40:00,58.86,58.9,58.77,58.77,17488.0,56.0744,56.1125,55.9886,55.9886,17488.0
2019-11-18 09:45:00,58.73,58.77,58.72,58.77,8226.0,55.9505,55.9886,55.941,55.9886,8226.0
2019-11-18 09:50:00,58.85,58.88,58.85,58.85,2400.0,56.0648,56.0934,56.0648,56.0648,2400.0
2019-11-18 09:55:00,58.87,58.93,58.85,58.91,8256.0,56.0839,56.141,56.0648,56.122,8256.0
2019-11-18 10:00:00,58.96,58.98,58.94,58.96,10394.0,56.1696,56.1887,56.1506,56.1696,10394.0
2019-11-18 10:05:00,58.99,59.03,58.95,58.95,6400.0,56.1982,56.2363,56.1601,56.1601,6400.0
2019-11-18 10:10:00,58.99,59.02,58.94,58.94,1900.0,56.1982,56.2268,56.1506,56.1506,1900.0
2019-11-18 10:15:00,58.9,58.9,58.82,58.82,5096.0,56.1125,56.1125,56.0362,56.0362,5096.0
2019-11-18 10:20:00,58.94,58.94,58.83,58.85,4604.0,56.1506,56.1506,56.0458,56.0648,4604.0
2019-11-18 10:25:00,58.85,58.86,58.81,58.81,3152.0,56.0648,56.0744,56.0267,56.0267,3152.0
2019-11-18 10:30:00,58.77,58.87,58.77,58.84,1050.0,55.9886,56.0839,55.9886,56.0553,1050.0
2019-11-18 10:35:00,58.83,58.83,58.73,58.73,7096.0,56.0458,56.0458,55.9505,55.9505,7096.0
2019-11-18 10:40:00,58.8,58.85,58.78,58.78,1800.0,56.0172,56.0648,55.9981,55.9981,1800.0
2019-11-18 10:45:00,58.79,58.94,58.79,58.94,14000.0,56.0077,56.1506,56.0077,56.1506,14000.0
2019-11-18 10:50:00,58.95,59.01,58.95,58.97,17904.0,56.1601,56.2173,56.1601,56.1791,17904.0
2019-11-18 10:55:00,58.92,58.92,58.88,58.88,4442.0,56.1315,56.1315,56.0934,56.0934,4442.0
2019-11-18 11:00:00,58.85,58.86,58.84,58.84,600.0,56.0648,56.0744,56.0553,56.0553,600.0
2019-11-18 11:05:00,58.81,58.81,58.76,58.76,11700.0,56.0267,56.0267,55.9791,55.9791,11700.0
2019-11-18 11:10:00,58.8,58.94,58.8,58.85,15960.0,56.0172,56.1506,56.0172,56.0648,15960.0
2019-11-18 11:15:00,58.83,58.93,58.83,58.93,13310.0,56.0458,56.141,56.0458,56.141,13310.0
2019-11-18 11:20:00,58.94,58.94,58.9,58.9,800.0,56.1506,56.1506,56.1125,56.1125,800.0
2019-11-18 11:25:00,58.96,58.99,58.93,58.93,1200.0,56.1696,56.1982,56.141,56.141,1200.0
2019-11-18 11:30:00,58.94,59.03,58.94,59.02,5600.0,56.1506,56.2363,56.1506,56.2268,5600.0
2019-11-18 11:35:00,59.02,59.04,58.98,59.04,3800.0,56.2268,56.2458,56.1887,56.2458,3800.0
2019-11-18 11:40:00,59.02,59.03,58.96,59.0,2650.0,56.2268,56.2363,56.1696,56.2077,2650.0
2019-11-18 11:45:00,59.0,59.05,58.95,59.05,8788.0,56.2077,56.2554,56.1601,56.2554,8788.0
2019-11-18 11:50:00,59.02,59.02,58.98,58.98,2600.0,56.2268,56.2268,56.1887,56.1887,2600.0
2019-11-18 11:55:00,58.98,58.98,58.98,58.98,0.0,56.1887,56.1887,56.1887,56.1887,0.0
2019-11-18 12:00:00,58.95,58.97,58.95,58.97,3000.0,56.1601,56.1791,56.1601,56.1791,3000.0
2019-11-18 12:05:00,58.96,58.96,58.96,58.96,400.0,56.1696,56.1696,56.1696,56.1696,400.0
2019-11-18 12:10:00,58.96,58.98,58.95,58.95,900.0,56.1696,56.1887,56.1601,56.1601,900.0
2019-11-18 12:15:00,58.94,58.96,58.94,58.95,1000.0,56.1506,56.1696,56.1506,56.1601,1000.0
2019-11-18 12:20:00,58.97,58.98,58.97,58.98,4440.0,56.1791,56.1887,56.1791,56.1887,4440.0
2019-11-18 12:25:00,58.9,58.9,58.9,58.9,600.0,56.1125,56.1125,56.1125,56.1125,600.0
2019-11-18 12:30:00,58.93,58.93,58.93,58.93,600.0,56.141,56.141,56.141,56.141,600.0
2019-11-18 12:35:00,58.97,59.02,58.96,58.99,6000.0,56.1791,56.2268,56.1696,56.1982,6000.0
2019-11-18 12:40:00,59.02,59.02,59.01,59.02,4200.0,56.2268,56.2268,56.2173,56.2268,4200.0
2019-11-18 12:45:00,58.99,59.0,58.99,59.0,1156.0,56.1982,56.2077,56.1982,56.2077,1156.0
2019-11-18 12:50:00,59.02,59.02,59.0,59.0,6410.0,56.2268,56.2268,56.2077,56.2077,6410.0
2019-11-18 12:55:00,59.0,59.03,58.98,59.03,5106.0,56.2077,56.2363,56.1887,56.2363,5106.0
2019-11-18 13:00:00,59.04,59.04,59.02,59.02,1200.0,56.2458,56.2458,56.2268,56.2268,1200.0
2019-11-18 13:05:00,59.05,59.05,59.0,59.01,3246.0,56.2554,56.2554,56.2077,56.2173,3246.0
2019-11-18 13:10:00,59.02,59.02,58.99,58.99,1000.0,56.2268,56.2268,56.1982,56.1982,1000.0
2019-11-18 13:15:00,58.99,58.99,58.99,58.99,594.0,56.1982,56.1982,56.1982,56.1982,594.0
2019-11-18 13:20:00,59.03,59.03,59.02,59.02,830.0,56.2363,56.2363,56.2268,56.2268,830.0
2019-11-18 13:25:00,58.99,58.99,58.98,58.98,1780.0,56.1982,56.1982,56.1887,56.1887,1780.0
2019-11-18 13:30:00,58.97,58.99,58.96,58.98,750.0,56.1791,56.1982,56.1696,56.1887,750.0
2019-11-18 13:35:00,59.0,59.02,59.0,59.02,2182.0,56.2077,56.2268,56.2077,56.2268,2182.0
2019-11-18 13:40:00,59.08,59.13,59.06,59.08,7648.0,56.2839,56.3316,56.2649,56.2839,7648.0
2019-11-18 13:45:00,59.07,59.1,59.07,59.1,1138.0,56.2744,56.303,56.2744,56.303,1138.0
2019-11-18 13:50:00,59.1,59.1,59.1,59.1,0.0,56.303,56.303,56.303,56.303,0.0
2019-11-18 13:55:00,59.13,59.14,59.13,59.14,2200.0,56.3316,56.3411,56.3316,56.3411,2200.0
2019-11-18 14:00:00,59.11,59.11,59.03,59.03,1278.0,56.3125,56.3125,56.2363,56.2363,1278.0
2019-11-18 14:05:00,59.04,59.07,59.03,59.06,740.0,56.2458,56.2744,56.2363,56.2649,740.0
2019-11-18 14:10:00,59.06,59.08,59.06,59.08,1560.0,56.2649,56.2839,56.2649,56.2839,1560.0
2019-11-18 14:15:00,59.09,59.09,59.09,59.09,200.0,56.2935,56.2935,56.2935,56.2935,200.0
2019-11-18 14:20:00,59.1,59.13,59.1,59.13,2540.0,56.303,56.3316,56.303,56.3316,2540.0
2019-11-18 14:25:00,59.1,59.1,59.07,59.07,400.0,56.303,56.303,56.2744,56.2744,400.0
2019-11-18 14:30:00,59.08,59.12,59.08,59.11,1440.0,56.2839,56.322,56.2839,56.3125,1440.0
2019-11-18 14:35:00,59.12,59.13,59.07,59.07,4502.0,56.322,56.3316,56.2744,56.2744,4502.0
2019-11-18 14:40:00,59.1,59.11,59.1,59.1,3600.0,56.303,56.3125,56.303,56.303,3600.0
2019-11-18 14:45:00,59.08,59.08,59.08,59.08,200.0,56.2839,56.2839,56.2839,56.2839,200.0
2019-11-18 14:50:00,59.1,59.1,59.1,59.1,3200.0,56.303,56.303,56.303,56.303,3200.0
2019-11-18 14:55:00,59.09,59.09,59.09,59.09,200.0,56.2935,56.2935,56.2935,56.2935,200.0
2019-11-18 15:00:00,59.09,59.09,59.07,59.09,5074.0,56.2935,56.2935,56.2744,56.2935,5074.0
2019-11-18 15:05:00,59.08,59.09,59.07,59.08,32000.0,56.2839,56.2935,56.2744,56.2839,32000.0
2019-11-18 15:10:00,59.02,59.09,59.02,59.09,6024.0,56.2268,56.2935,56.2268,56.2935,6024.0
2019-11-18 15:15:00,59.02,59.02,58.98,58.98,5226.0,56.2268,56.2268,56.1887,56.1887,5226.0
2019-11-18 15:20:00,59.02,59.05,59.02,59.05,3704.0,56.2268,56.2554,56.2268,56.2554,3704.0
2019-11-18 15:25:00,59.06,59.08,59.06,59.06,5000.0,56.2649,56.2839,56.2649,56.2649,5000.0
2019-11-18 15:30:00,59.08,59.08,59.0,59.0,10130.0,56.2839,56.2839,56.2077,56.2077,10130.0
2019-11-18 15:35:00,59.0,59.03,58.97,59.02,2300.0,56.2077,56.2363,56.1791,56.2268,2300.0
2019-11-18 15:40:00,59.04,59.04,58.98,58.98,4412.0,56.2458,56.2458,56.1887,56.1887,4412.0
2019-11-18 15:45:00,58.99,59.01,58.98,58.99,3026.0,56.1982,56.2173,56.1887,56.1982,3026.0
2019-11-18 15:50:00,58.97,59.06,58.93,59.03,23168.0,56.1791,56.2649,56.141,56.2363,23168.0
2019-11-18 15:55:00,59.05,59.1,58.98,59.07,32278.0,56.2554,56.303,56.1887,56.2744,32278.0
2019-11-19 09:30:00,59.44,59.44,59.23,59.23,28052.0,56.6269,56.6269,56.4268,56.4268,28052.0
2019-11-19 09:35:00,59.22,59.24,59.14,59.14,8046.0,56.4173,56.4364,56.3411,56.3411,8046.0
2019-11-19 09:40:00,59.13,59.14,59.07,59.07,5934.0,56.3316,56.3411,56.2744,56.2744,5934.0
2019-11-19 09:45:00,59.0,59.06,58.96,58.99,8928.0,56.2077,56.2649,56.1696,56.1982,8928.0
2019-11-19 09:50:00,58.96,58.98,58.94,58.98,12200.0,56.1696,56.1887,56.1506,56.1887,12200.0
2019-11-19 09:55:00,58.98,59.02,58.92,58.92,5874.0,56.1887,56.2268,56.1315,56.1315,5874.0
2019-11-19 10:00:00,58.93,58.94,58.82,58.82,6048.0,56.141,56.1506,56.0362,56.0362,6048.0
2019-11-19 10:05:00,58.81,58.81,58.72,58.72,33716.0,56.0267,56.0267,55.941,55.941,33716.0
2019-11-19 10:10:00,58.71,58.85,58.71,58.83,16062.0,55.9315,56.0648,55.9315,56.0458,16062.0
2019-11-19 10:15:00,58.78,58.81,58.75,58.81,10004.0,55.9981,56.0267,55.9696,56.0267,10004.0
2019-11-19 10:20:00,58.8,58.83,58.77,58.79,12924.0,56.0172,56.0458,55.9886,56.0077,12924.0
2019-11-19 10:25:00,58.76,58.77,58.68,58.74,4796.0,55.9791,55.9886,55.9029,55.96,4796.0
2019-11-19 10:30:00,58.79,58.8,58.68,58.7,4932.0,56.0077,56.0172,55.9029,55.9219,4932.0
2019-11-19 10:35:00,58.7,58.7,58.6,58.66,19584.0,55.9219,55.9219,55.8267,55.8838,19584.0
2019-11-19 10:40:00,58.65,58.65,58.61,58.61,9216.0,55.8743,55.8743,55.8362,55.8362,9216.0
2019-11-19 10:45:00,58.63,58.63,58.45,58.45,45964.0,55.8552,55.8552,55.6838,55.6838,45964.0
2019-11-19 10:50:00,58.49,58.49,58.38,58.42,15580.0,55.7219,55.7219,55.6171,55.6552,15580.0
2019-11-19 10:55:00,58.37,58.37,58.25,58.34,9858.0,55.6075,55.6075,55.4932,55.579,9858.0
2019-11-19 11:00:00,58.35,58.43,58.32,58.35,7686.0,55.5885,55.6647,55.5599,55.5885,7686.0
2019-11-19 11:05:00,58.29,58.33,58.25,58.26,10396.0,55.5313,55.5694,55.4932,55.5027,10396.0
2019-11-19 11:10:00,58.3,58.37,58.21,58.37,3000.0,55.5409,55.6075,55.4551,55.6075,3000.0
2019-11-19 11:15:00,58.32,58.4,58.32,58.4,7224.0,55.5599,55.6361,55.5599,55.6361,7224.0
2019-11-19 11:20:00,58.41,58.42,58.38,58.38,3800.0,55.6457,55.6552,55.6171,55.6171,3800.0
2019-11-19 11:25:00,58.45,58.57,58.45,58.53,10108.0,55.6838,55.7981,55.6838,55.76,10108.0
2019-11-19 11:30:00,58.55,58.6,58.55,58.59,25000.0,55.779,55.8267,55.779,55.8171,25000.0
2019-11-19 11:35:00,58.59,58.88,58.52,58.8,34534.0,55.8171,56.0934,55.7504,56.0172,34534.0
2019-11-19 11:40:00,58.78,58.78,58.69,58.69,4056.0,55.9981,55.9981,55.9124,55.9124,4056.0
2019-11-19 11:45:00,58.66,58.67,58.31,58.45,56142.0,55.8838,55.8933,55.5504,55.6838,56142.0
2019-11-19 11:50:00,58.41,58.42,58.38,58.41,2000.0,55.6457,55.6552,55.6171,55.6457,2000.0
2019-11-19 11:55:00,58.49,58.54,58.38,58.54,14850.0,55.7219,55.7695,55.6171,55.7695,14850.0
2019-11-19 12:00:00,58.52,58.52,58.42,58.42,46100.0,55.7504,55.7504,55.6552,55.6552,46100.0
2019-11-19 12:05:00,58.38,58.48,58.23,58.47,35376.0,55.6171,55.7123,55.4742,55.7028,35376.0
2019-11-19 12:10:00,58.48,58.52,58.45,58.51,7362.0,55.7123,55.7504,55.6838,55.7409,7362.0
2019-11-19 12:15:00,58.52,58.64,58.52,58.53,26232.0,55.7504,55.8648,55.7504,55.76,26232.0
2019-11-19 12:20:00,58.55,58.62,58.54,58.61,5216.0,55.779,55.8457,55.7695,55.8362,5216.0
2019-11-19 12:25:00,58.61,58.63,58.52,58.55,5202.0,55.8362,55.8552,55.7504,55.779,5202.0
2019-11-19 12:30:00,58.58,58.59,58.49,58.49,8962.0,55.8076,55.8171,55.7219,55.7219,8962.0
2019-11-19 12:35:00,58.52,58.52,58.5,58.5,6000.0,55.7504,55.7504,55.7314,55.7314,6000.0
2019-11-19 12:40:00,58.54,58.54,58.41,58.41,9590.0,55.7695,55.7695,55.6457,55.6457,9590.0
2019-11-19 12:45:00,58.4,58.49,58.4,58.49,1352.0,55.6361,55.7219,55.6361,55.7219,1352.0
2019-11-19 12:50:00,58.47,58.48,58.44,58.45,1300.0,55.7028,55.7123,55.6742,55.6838,1300.0
2019-11-19 12:55:00,58.45,58.54,58.45,58.54,7088.0,55.6838,55.7695,55.6838,55.7695,7088.0
2019-11-19 13:00:00,58.49,58.5,58.38,58.38,4600.0,55.7219,55.7314,55.6171,55.6171,4600.0
2019-11-19 13:05:00,58.41,58.45,58.41,58.45,2600.0,55.6457,55.6838,55.6457,55.6838,2600.0
2019-11-19 13:10:00,58.47,58.52,58.47,58.51,4778.0,55.7028,55.7504,55.7028,55.7409,4778.0
2019-11-19 13:15:00,58.52,58.54,58.51,58.51,2000.0,55.7504,55.7695,55.7409,55.7409,2000.0
2019-11-19 13:20:00,58.54,58.54,58.48,58.49,1498.0,55.7695,55.7695,55.7123,55.7219,1498.0
2019-11-19 13:25:00,58.49,58.52,58.48,58.48,1720.0,55.7219,55.7504,55.7123,55.7123,1720.0
2019-11-19 13:30:00,58.49,58.51,58.48,58.51,1946.0,55.7219,55.7409,55.7123,55.7409,1946.0
2019-11-19 13:35:00,58.49,58.49,58.45,58.49,3120.0,55.7219,55.7219,55.6838,55.7219,3120.0
2019-11-19 13:40:00,58.5,58.51,58.5,58.5,400.0,55.7314,55.7409,55.7314,55.7314,400.0
2019-11-19 13:45:00,58.48,58.54,58.46,58.54,1820.0,55.7123,55.7695,55.6933,55.7695,1820.0
2019-11-19 13:50:00,58.54,58.54,58.47,58.47,3600.0,55.7695,55.7695,55.7028,55.7028,3600.0
2019-11-19 13:55:00,58.46,58.46,58.46,58.46,400.0,55.6933,55.6933,55.6933,55.6933,400.0
2019-11-19 14:00:00,58.47,58.54,58.47,58.52,3800.0,55.7028,55.7695,55.7028,55.7504,3800.0
2019-11-19 14:05:00,58.54,58.55,58.54,58.54,600.0,55.7695,55.779,55.7695,55.7695,600.0
2019-11-19 14:10:00,58.56,58.56,58.52,58.52,1440.0,55.7886,55.7886,55.7504,55.7504,1440.0
2019-11-19 14:15:00,58.53,58.55,58.53,58.55,400.0,55.76,55.779,55.76,55.779,400.0
2019-11-19 14:20:00,58.59,58.62,58.59,58.62,1800.0,55.8171,55.8457,55.8171,55.8457,1800.0
2019-11-19 14:25:00,58.63,58.63,58.6,58.6,2360.0,55.8552,55.8552,55.8267,55.8267,2360.0
2019-11-19 14:30:00,58.59,58.6,58.56,58.58,1800.0,55.8171,55.8267,55.7886,55.8076,1800.0
2019-11-19 14:35:00,58.56,58.6,58.56,58.57,1200.0,55.7886,55.8267,55.7886,55.7981,1200.0
2019-11-19 14:40:00,58.57,58.58,58.55,58.58,1472.0,55.7981,55.8076,55.779,55.8076,1472.0
2019-11-19 14:45:00,58.6,58.62,58.59,58.6,5960.0,55.8267,55.8457,55.8171,55.8267,5960.0
2019-11-19 14:50:00,58.56,58.56,58.45,58.47,11534.0,55.7886,55.7886,55.6838,55.7028,11534.0
2019-11-19 14:55:00,58.47,58.48,58.45,58.48,7800.0,55.7028,55.7123,55.6838,55.7123,7800.0
2019-11-19 15:00:00,58.47,58.5,58.46,58.48,2898.0,55.7028,55.7314,55.6933,55.7123,2898.0
2019-11-19 15:05:00,58.49,58.54,58.48,58.52,2248.0,55.7219,55.7695,55.7123,55.7504,2248.0
2019-11-19 15:10:00,58.57,58.6,58.56,58.59,1874.0,55.7981,55.8267,55.7886,55.8171,1874.0
2019-11-19 15:15:00,58.6,58.6,58.55,58.57,48134.0,55.8267,55.8267,55.779,55.7981,48134.0
2019-11-19 15:20:00,58.55,58.57,58.49,58.5,115258.0,55.779,55.7981,55.7219,55.7314,115258.0
2019-11-19 15:25:00,58.52,58.55,58.48,58.48,3020.0,55.7504,55.779,55.7123,55.7123,3020.0
2019-11-19 15:30:00,58.49,58.52,58.49,58.5,1000.0,55.7219,55.7504,55.7219,55.7314,1000.0
2019-11-19 15:35:00,58.52,58.6,58.49,58.59,11900.0,55.7504,55.8267,55.7219,55.8171,11900.0
2019-11-19 15:40:00,58.58,58.58,58.55,58.55,3090.0,55.8076,55.8076,55.779,55.779,3090.0
2019-11-19 15:45:00,58.55,58.55,58.48,58.52,5604.0,55.779,55.779,55.7123,55.7504,5604.0
2019-11-19 15:50:00,58.49,58.51,58.43,58.44,21734.0,55.7219,55.7409,55.6647,55.6742,21734.0
2019-11-19 15:55:00,58.44,58.52,58.38,58.44,27544.0,55.6742,55.7504,55.6171,55.6742,27544.0
2019-11-20 09:30:00,58.01,58.16,57.96,58.15,25446.0,55.2646,55.4075,55.2169,55.398,25446.0
2019-11-20 09:35:00,58.1,58.19,58.09,58.17,5378.0,55.3503,55.4361,55.3408,55.417,5378.0
2019-11-20 09:40:00,58.2,58.21,58.05,58.05,11138.0,55.4456,55.4551,55.3027,55.3027,11138.0
2019-11-20 09:45:00,58.06,58.08,58.04,58.08,1850.0,55.3122,55.3313,55.2932,55.3313,1850.0
2019-11-20 09:50:00,58.09,58.09,57.97,57.99,22184.0,55.3408,55.3408,55.2265,55.2455,22184.0
2019-11-20 09:55:00,57.99,58.05,57.99,58.05,808.0,55.2455,55.3027,55.2455,55.3027,808.0
2019-11-20 10:00:00,58.08,58.13,58.07,58.12,4410.0,55.3313,55.3789,55.3217,55.3694,4410.0
2019-11-20 10:05:00,58.1,58.13,58.07,58.07,3162.0,55.3503,55.3789,55.3217,55.3217,3162.0
2019-11-20 10:10:00,58.02,58.04,57.93,57.93,6542.0,55.2741,55.2932,55.1884,55.1884,6542.0
2019-11-20 10:15:00,57.94,57.95,57.91,57.95,7062.0,55.1979,55.2074,55.1693,55.2074,7062.0
2019-11-20 10:20:00,57.91,57.91,57.76,57.78,13038.0,55.1693,55.1693,55.0264,55.0455,13038.0
2019-11-20 10:25:00,57.81,57.93,57.81,57.88,12656.0,55.074,55.1884,55.074,55.1407,12656.0
2019-11-20 10:30:00,57.93,57.97,57.9,57.97,37796.0,55.1884,55.2265,55.1598,55.2265,37796.0
2019-11-20 10:35:00,58.05,58.08,58.0,58.05,5802.0,55.3027,55.3313,55.2551,55.3027,5802.0
2019-11-20 10:40:00,58.01,58.01,57.95,57.97,6300.0,55.2646,55.2646,55.2074,55.2265,6300.0
2019-11-20 10:45:00,57.95,58.01,57.95,58.0,2376.0,55.2074,55.2646,55.2074,55.2551,2376.0
2019-11-20 10:50:00,58.02,58.09,58.01,58.08,5284.0,55.2741,55.3408,55.2646,55.3313,5284.0
2019-11-20 10:55:00,58.08,58.08,57.98,57.98,3300.0,55.3313,55.3313,55.236,55.236,3300.0
2019-11-20 11:00:00,57.99,58.04,57.98,58.03,1950.0,55.2455,55.2932,55.236,55.2836,1950.0
2019-11-20 11:05:00,58.0,58.01,57.97,57.97,3126.0,55.2551,55.2646,55.2265,55.2265,3126.0
2019-11-20 11:10:00,57.97,57.97,57.92,57.94,14470.0,55.2265,55.2265,55.1788,55.1979,14470.0
2019-11-20 11:15:00,57.96,57.99,57.96,57.98,1800.0,55.2169,55.2455,55.2169,55.236,1800.0
2019-11-20 11:20:00,57.98,57.98,57.98,57.98,0.0,55.236,55.236,55.236,55.236,0.0
2019-11-20 11:25:00,58.04,58.04,57.94,57.94,3324.0,55.2932,55.2932,55.1979,55.1979,3324.0
2019-11-20 11:30:00,57.93,57.93,57.83,57.9,9830.0,55.1884,55.1884,55.0931,55.1598,9830.0
2019-11-20 11:35:00,57.94,57.94,57.94,57.94,1000.0,55.1979,55.1979,55.1979,55.1979,1000.0
2019-11-20 11:40:00,57.9,57.91,57.85,57.86,5062.0,55.1598,55.1693,55.1122,55.1217,5062.0
2019-11-20 11:45:00,57.89,57.89,57.84,57.84,3730.0,55.1503,55.1503,55.1026,55.1026,3730.0
2019-11-20 11:50:00,57.86,57.91,57.86,57.91,3000.0,55.1217,55.1693,55.1217,55.1693,3000.0
2019-11-20 11:55:00,57.94,57.95,57.88,57.88,2720.0,55.1979,55.2074,55.1407,55.1407,2720.0
2019-11-20 12:00:00,57.91,57.91,57.85,57.85,1700.0,55.1693,55.1693,55.1122,55.1122,1700.0
2019-11-20 12:05:00,57.92,57.98,57.89,57.98,10098.0,55.1788,55.236,55.1503,55.236,10098.0
2019-11-20 12:10:00,58.0,58.01,57.96,57.98,1258.0,55.2551,55.2646,55.2169,55.236,1258.0
2019-11-20 12:15:00,58.02,58.02,58.02,58.02,204.0,55.2741,55.2741,55.2741,55.2741,204.0
2019-11-20 12:20:00,58.04,58.04,57.97,57.97,902.0,55.2932,55.2932,55.2265,55.2265,902.0
2019-11-20 12:25:00,57.97,57.97,57.97,57.97,0.0,55.2265,55.2265,55.2265,55.2265,0.0
2019-11-20 12:30:00,57.97,57.97,57.93,57.94,1800.0,55.2265,55.2265,55.1884,55.1979,1800.0
2019-11-20 12:35:00,57.94,57.94,57.94,57.94,0.0,55.1979,55.1979,55.1979,55.1979,0.0
2019-11-20 12:40:00,57.99,57.99,57.98,57.99,200.0,55.2455,55.2455,55.236,55.2455,200.0
2019-11-20 12:45:00,57.95,57.96,57.93,57.93,1300.0,55.2074,55.2169,55.1884,55.1884,1300.0
2019-11-20 12:50:00,57.83,57.83,57.74,57.79,13698.0,55.0931,55.0931,55.0074,55.055,13698.0
2019-11-20 12:55:00,57.74,57.74,57.07,57.32,111950.0,55.0074,55.0074,54.3691,54.6072,111950.0
2019-11-20 13:00:00,57.35,57.35,57.24,57.25,23570.0,54.6358,54.6358,54.531,54.5405,23570.0
2019-11-20 13:05:00,57.21,57.21,57.07,57.1,25114.0,54.5024,54.5024,54.3691,54.3976,25114.0
2019-11-20 13:10:00,57.01,57.12,56.92,56.95,16520.0,54.3119,54.4167,54.2262,54.2547,16520.0
2019-11-20 13:15:00,56.99,56.99,56.82,56.82,16534.0,54.2929,54.2929,54.1309,54.1309,16534.0
2019-11-20 13:20:00,56.86,57.02,56.86,56.9,21452.0,54.169,54.3214,54.169,54.2071,21452.0
2019-11-20 13:25:00,56.91,57.08,56.91,56.99,23542.0,54.2166,54.3786,54.2166,54.2929,23542.0
2019-11-20 13:30:00,56.98,57.01,56.85,56.99,14686.0,54.2833,54.3119,54.1595,54.2929,14686.0
2019-11-20 13:35:00,56.96,57.04,56.95,57.02,8502.0,54.2643,54.3405,54.2547,54.3214,8502.0
2019-11-20 13:40:00,56.93,57.06,56.93,56.97,10614.0,54.2357,54.3595,54.2357,54.2738,10614.0
2019-11-20 13:45:00,57.03,57.09,56.99,57.07,16600.0,54.331,54.3881,54.2929,54.3691,16600.0
2019-11-20 13:50:00,57.08,57.49,57.06,57.29,29962.0,54.3786,54.7692,54.3595,54.5787,29962.0
2019-11-20 13:55:00,57.24,57.26,57.19,57.25,15426.0,54.531,54.5501,54.4834,54.5405,15426.0
2019-11-20 14:00:00,57.24,57.31,57.22,57.25,9304.0,54.531,54.5977,54.512,54.5405,9304.0
2019-11-20 14:05:00,57.16,57.26,57.12,57.21,22230.0,54.4548,54.5501,54.4167,54.5024,22230.0
2019-11-20 14:10:00,57.21,57.32,57.21,57.26,7430.0,54.5024,54.6072,54.5024,54.5501,7430.0
2019-11-20 14:15:00,57.22,57.31,57.22,57.31,14238.0,54.512,54.5977,54.512,54.5977,14238.0
2019-11-20 14:20:00,57.36,57.36,57.27,57.27,1042.0,54.6453,54.6453,54.5596,54.5596,1042.0
2019-11-20 14:25:00,57.31,57.44,57.3,57.44,2222.0,54.5977,54.7216,54.5882,54.7216,2222.0
2019-11-20 14:30:00,57.44,57.58,57.41,57.51,11706.0,54.7216,54.8549,54.693,54.7882,11706.0
2019-11-20 14:35:00,57.51,57.63,57.51,57.6,3240.0,54.7882,54.9026,54.7882,54.874,3240.0
2019-11-20 14:40:00,57.63,57.68,57.62,57.63,12600.0,54.9026,54.9502,54.893,54.9026,12600.0
2019-11-20 14:45:00,57.61,57.61,57.51,57.52,9078.0,54.8835,54.8835,54.7882,54.7978,9078.0
2019-11-20 14:50:00,57.51,57.54,57.5,57.54,1222.0,54.7882,54.8168,54.7787,54.8168,1222.0
2019-11-20 14:55:00,57.56,57.59,57.55,57.57,2400.0,54.8359,54.8645,54.8264,54.8454,2400.0
2019-11-20 15:00:00,57.55,57.55,57.5,57.5,2000.0,54.8264,54.8264,54.7787,54.7787,2000.0
2019-11-20 15:05:00,57.5,57.5,57.5,57.5,0.0,54.7787,54.7787,54.7787,54.7787,0.0
2019-11-20 15:10:00,57.57,57.69,57.57,57.67,3620.0,54.8454,54.9597,54.8454,54.9407,3620.0
2019-11-20 15:15:00,57.63,57.63,57.57,57.57,9800.0,54.9026,54.9026,54.8454,54.8454,9800.0
2019-11-20 15:20:00,57.58,57.59,57.5,57.59,8050.0,54.8549,54.8645,54.7787,54.8645,8050.0
2019-11-20 15:25:00,57.6,57.62,57.58,57.59,24426.0,54.874,54.893,54.8549,54.8645,24426.0
2019-11-20 15:30:00,57.49,57.49,57.44,57.48,8894.0,54.7692,54.7692,54.7216,54.7597,8894.0
2019-11-20 15:35:00,57.46,57.47,57.46,57.47,1520.0,54.7406,54.7501,54.7406,54.7501,1520.0
2019-11-20 15:40:00,57.53,57.7,57.52,57.67,6980.0,54.8073,54.9693,54.7978,54.9407,6980.0
2019-11-20 15:45:00,57.74,57.74,57.71,57.71,1400.0,55.0074,55.0074,54.9788,54.9788,1400.0
2019-11-20 15:50:00,57.7,57.72,57.65,57.68,19094.0,54.9693,54.9883,54.9216,54.9502,19094.0
2019-11-20 15:55:00,57.75,57.83,57.65,57.7,35850.0,55.0169,55.0931,54.9216,54.9693,35850.0
2019-11-21 09:30:00,57.8,57.85,57.54,57.65,9108.0,55.0645,55.1122,54.8168,54.9216,9108.0
2019-11-21 09:35:00,57.56,57.61,57.54,57.6,10800.0,54.8359,54.8835,54.8168,54.874,10800.0
2019-11-21 09:40:00,57.52,57.54,57.4,57.49,12270.0,54.7978,54.8168,54.6835,54.7692,12270.0
2019-11-21 09:45:00,57.47,57.59,57.45,57.48,19734.0,54.7501,54.8645,54.7311,54.7597,19734.0
2019-11-21 09:50:00,57.5,57.67,57.5,57.57,8006.0,54.7787,54.9407,54.7787,54.8454,8006.0
2019-11-21 09:55:00,57.6,57.64,57.57,57.57,8500.0,54.874,54.9121,54.8454,54.8454,8500.0
2019-11-21 10:00:00,57.46,57.55,57.45,57.49,7376.0,54.7406,54.8264,54.7311,54.7692,7376.0
2019-11-21 10:05:00,57.44,57.69,57.44,57.69,11962.0,54.7216,54.9597,54.7216,54.9597,11962.0
2019-11-21 10:10:00,57.59,57.62,57.56,57.56,8400.0,54.8645,54.893,54.8359,54.8359,8400.0
2019-11-21 10:15:00,57.52,57.55,57.27,57.3,16704.0,54.7978,54.8264,54.5596,54.5882,16704.0
2019-11-21 10:20:00,57.24,57.27,57.2,57.25,24060.0,54.531,54.5596,54.4929,54.5405,24060.0
2019-11-21 10:25:00,57.2,57.34,57.2,57.27,7066.0,54.4929,54.6263,54.4929,54.5596,7066.0
2019-11-21 10:30:00,57.22,57.22,57.08,57.16,22924.0,54.512,54.512,54.3786,54.4548,22924.0
2019-11-21 10:35:00,57.16,57.2,57.16,57.2,5400.0,54.4548,54.4929,54.4548,54.4929,5400.0
2019-11-21 10:40:00,57.26,57.33,57.26,57.26,4000.0,54.5501,54.6168,54.5501,54.5501,4000.0
2019-11-21 10:45:00,57.26,57.37,57.26,57.34,7800.0,54.5501,54.6549,54.5501,54.6263,7800.0
2019-11-21 10:50:00,57.25,57.25,57.2,57.23,10200.0,54.5405,54.5405,54.4929,54.5215,10200.0
2019-11-21 10:55:00,57.25,57.33,57.24,57.33,1278.0,54.5405,54.6168,54.531,54.6168,1278.0
2019-11-21 11:00:00,57.28,57.44,57.28,57.41,14680.0,54.5691,54.7216,54.5691,54.693,14680.0
2019-11-21 11:05:00,57.42,57.47,57.42,57.47,2540.0,54.7025,54.7501,54.7025,54.7501,2540.0
2019-11-21 11:10:00,57.38,57.38,57.37,57.38,200.0,54.6644,54.6644,54.6549,54.6644,200.0
2019-11-21 11:15:00,57.32,57.36,57.3,57.36,1450.0,54.6072,54.6453,54.5882,54.6453,1450.0
2019-11-21 11:20:00,57.3,57.38,57.3,57.37,12684.0,54.5882,54.6644,54.5882,54.6549,12684.0
2019-11-21 11:25:00,57.38,57.43,57.38,57.38,3400.0,54.6644,54.712,54.6644,54.6644,3400.0
2019-11-21 11:30:00,57.3,57.33,57.3,57.32,4200.0,54.5882,54.6168,54.5882,54.6072,4200.0
2019-11-21 11:35:00,57.21,57.23,57.18,57.19,8940.0,54.5024,54.5215,54.4739,54.4834,8940.0
2019-11-21 11:40:00,57.25,57.32,57.23,57.32,20648.0,54.5405,54.6072,54.5215,54.6072,20648.0
2019-11-21 11:45:00,57.3,57.35,57.3,57.31,7940.0,54.5882,54.6358,54.5882,54.5977,7940.0
2019-11-21 11:50:00,57.33,57.33,57.27,57.27,2408.0,54.6168,54.6168,54.5596,54.5596,2408.0
2019-11-21 11:55:00,57.33,57.33,57.25,57.26,600.0,54.6168,54.6168,54.5405,54.5501,600.0
2019-11-21 12:00:00,57.26,57.27,57.26,57.27,600.0,54.5501,54.5596,54.5501,54.5596,600.0
2019-11-21 12:05:00,57.41,57.45,57.41,57.45,2260.0,54.693,54.7311,54.693,54.7311,2260.0
2019-11-21 12:10:00,57.51,57.51,57.5,57.5,1372.0,54.7882,54.7882,54.7787,54.7787,1372.0
2019-11-21 12:15:00,57.5,57.52,57.49,57.52,8498.0,54.7787,54.7978,54.7692,54.7978,8498.0
2019-11-21 12:20:00,57.52,57.55,57.52,57.54,2596.0,54.7978,54.8264,54.7978,54.8168,2596.0
2019-11-21 12:25:00,57.54,57.58,57.54,57.57,3468.0,54.8168,54.8549,54.8168,54.8454,3468.0
2019-11-21 12:30:00,57.56,57.6,57.53,57.58,1400.0,54.8359,54.874,54.8073,54.8549,1400.0
2019-11-21 12:35:00,57.66,57.7,57.65,57.7,1376.0,54.9311,54.9693,54.9216,54.9693,1376.0
2019-11-21 12:40:00,57.72,57.74,57.72,57.74,2400.0,54.9883,55.0074,54.9883,55.0074,2400.0
2019-11-21 12:45:00,57.72,57.73,57.67,57.68,4130.0,54.9883,54.9978,54.9407,54.9502,4130.0
2019-11-21 12:50:00,57.66,57.68,57.63,57.68,5200.0,54.9311,54.9502,54.9026,54.9502,5200.0
2019-11-21 12:55:00,57.69,57.71,57.68,57.71,4630.0,54.9597,54.9788,54.9502,54.9788,4630.0
2019-11-21 13:00:00,57.71,57.74,57.7,57.73,4334.0,54.9788,55.0074,54.9693,54.9978,4334.0
2019-11-21 13:05:00,57.71,57.73,57.7,57.73,4598.0,54.9788,54.9978,54.9693,54.9978,4598.0
2019-11-21 13:10:00,57.74,57.76,57.7,57.7,1216.0,55.0074,55.0264,54.9693,54.9693,1216.0
2019-11-21 13:15:00,57.69,57.69,57.69,57.69,200.0,54.9597,54.9597,54.9597,54.9597,200.0
2019-11-21 13:20:00,57.64,57.66,57.64,57.66,1000.0,54.9121,54.9311,54.9121,54.9311,1000.0
2019-11-21 13:25:00,57.7,57.7,57.7,57.7,400.0,54.9693,54.9693,54.9693,54.9693,400.0
2019-11-21 13:30:00,57.73,57.73,57.71,57.72,1600.0,54.9978,54.9978,54.9788,54.9883,1600.0
2019-11-21 13:35:00,57.63,57.63,57.62,57.62,600.0,54.9026,54.9026,54.893,54.893,600.0
2019-11-21 13:40:00,57.64,57.65,57.62,57.62,1000.0,54.9121,54.9216,54.893,54.893,1000.0
2019-11-21 13:45:00,57.65,57.65,57.65,57.65,200.0,54.9216,54.9216,54.9216,54.9216,200.0
2019-11-21 13:50:00,57.67,57.68,57.66,57.68,600.0,54.9407,54.9502,54.9311,54.9502,600.0
2019-11-21 13:55:00,57.65,57.65,57.65,57.65,200.0,54.9216,54.9216,54.9216,54.9216,200.0
2019-11-21 14:00:00,57.63,57.64,57.59,57.61,8200.0,54.9026,54.9121,54.8645,54.8835,8200.0
2019-11-21 14:05:00,57.73,57.74,57.73,57.73,3200.0,54.9978,55.0074,54.9978,54.9978,3200.0
2019-11-21 14:10:00,57.66,57.69,57.66,57.69,2600.0,54.9311,54.9597,54.9311,54.9597,2600.0
2019-11-21 14:15:00,57.69,57.69,57.69,57.69,0.0,54.9597,54.9597,54.9597,54.9597,0.0
2019-11-21 14:20:00,57.75,57.76,57.72,57.74,8220.0,55.0169,55.0264,54.9883,55.0074,8220.0
2019-11-21 14:25:00,57.74,57.74,57.7,57.7,800.0,55.0074,55.0074,54.9693,54.9693,800.0
2019-11-21 14:30:00,57.72,57.8,57.71,57.8,5364.0,54.9883,55.0645,54.9788,55.0645,5364.0
2019-11-21 14:35:00,57.8,57.81,57.77,57.77,10500.0,55.0645,55.074,55.0359,55.0359,10500.0
2019-11-21 14:40:00,57.8,57.8,57.74,57.75,1400.0,55.0645,55.0645,55.0074,55.0169,1400.0
2019-11-21 14:45:00,57.73,57.76,57.73,57.76,3330.0,54.9978,55.0264,54.9978,55.0264,3330.0
2019-11-21 14:50:00,57.74,57.74,57.72,57.72,1464.0,55.0074,55.0074,54.9883,54.9883,1464.0
2019-11-21 14:55:00,57.71,57.72,57.7,57.71,3078.0,54.9788,54.9883,54.9693,54.9788,3078.0
2019-11-21 15:00:00,57.73,57.73,57.71,57.71,756.0,54.9978,54.9978,54.9788,54.9788,756.0
2019-11-21 15:05:00,57.66,57.66,57.64,57.64,1000.0,54.9311,54.9311,54.9121,54.9121,1000.0
2019-11-21 15:10:00,57.64,57.64,57.64,57.64,0.0,54.9121,54.9121,54.9121,54.9121,0.0
2019-11-21 15:15:00,57.66,57.66,57.66,57.66,400.0,54.9311,54.9311,54.9311,54.9311,400.0
2019-11-21 15:20:00,57.62,57.62,57.62,57.62,240.0,54.893,54.893,54.893,54.893,240.0
2019-11-21 15:25:00,57.62,57.62,57.6,57.6,2200.0,54.893,54.893,54.874,54.874,2200.0
2019-11-21 15:30:00,57.63,57.63,57.56,57.56,4664.0,54.9026,54.9026,54.8359,54.8359,4664.0
2019-11-21 15:35:00,57.6,57.6,57.51,57.54,6000.0,54.874,54.874,54.7882,54.8168,6000.0
2019-11-21 15:40:00,57.44,57.55,57.44,57.52,12780.0,54.7216,54.8264,54.7216,54.7978,12780.0
2019-11-21 15:45:00,57.52,57.52,57.47,57.49,7640.0,54.7978,54.7978,54.7501,54.7692,7640.0
2019-11-21 15:50:00,57.41,57.44,57.27,57.35,28904.0,54.693,54.7216,54.5596,54.6358,28904.0
2019-11-21 15:55:00,57.4,57.48,57.37,57.45,15120.0,54.6835,54.7597,54.6549,54.7311,15120.0
2019-11-22 09:30:00,57.81,57.84,57.62,57.73,30928.0,55.074,55.1026,54.893,54.9978,30928.0
2019-11-22 09:35:00,57.75,57.84,57.73,57.83,10886.0,55.0169,55.1026,54.9978,55.0931,10886.0
2019-11-22 09:40:00,57.75,57.78,57.71,57.71,10312.0,55.0169,55.0455,54.9788,54.9788,10312.0
2019-11-22 09:45:00,57.7,57.8,57.7,57.8,2584.0,54.9693,55.0645,54.9693,55.0645,2584.0
2019-11-22 09:50:00,57.88,57.9,57.86,57.9,2426.0,55.1407,55.1598,55.1217,55.1598,2426.0
2019-11-22 09:55:00,57.84,57.95,57.84,57.91,6582.0,55.1026,55.2074,55.1026,55.1693,6582.0
2019-11-22 10:00:00,57.92,57.95,57.89,57.94,1800.0,55.1788,55.2074,55.1503,55.1979,1800.0
2019-11-22 10:05:00,57.95,57.95,57.85,57.85,5800.0,55.2074,55.2074,55.1122,55.1122,5800.0
2019-11-22 10:10:00,57.93,57.99,57.92,57.92,6940.0,55.1884,55.2455,55.1788,55.1788,6940.0
2019-11-22 10:15:00,57.97,57.98,57.9,57.92,12400.0,55.2265,55.236,55.1598,55.1788,12400.0
2019-11-22 10:20:00,57.92,58.02,57.92,58.01,7374.0,55.1788,55.2741,55.1788,55.2646,7374.0
2019-11-22 10:25:00,58.02,58.08,57.96,57.96,15352.0,55.2741,55.3313,55.2169,55.2169,15352.0
2019-11-22 10:30:00,57.84,57.93,57.8,57.83,36326.0,55.1026,55.1884,55.0645,55.0931,36326.0
2019-11-22 10:35:00,57.84,57.84,57.75,57.76,4376.0,55.1026,55.1026,55.0169,55.0264,4376.0
2019-11-22 10:40:00,57.85,57.85,57.79,57.82,2700.0,55.1122,55.1122,55.055,55.0836,2700.0
2019-11-22 10:45:00,57.79,57.79,57.77,57.78,1412.0,55.055,55.055,55.0359,55.0455,1412.0
2019-11-22 10:50:00,57.73,57.73,57.62,57.62,6704.0,54.9978,54.9978,54.893,54.893,6704.0
2019-11-22 10:55:00,57.67,57.67,57.67,57.67,200.0,54.9407,54.9407,54.9407,54.9407,200.0
2019-11-22 11:00:00,57.63,57.63,57.53,57.58,4650.0,54.9026,54.9026,54.8073,54.8549,4650.0
2019-11-22 11:05:00,57.56,57.63,57.49,57.63,7300.0,54.8359,54.9026,54.7692,54.9026,7300.0
2019-11-22 11:10:00,57.6,57.61,57.59,57.61,4400.0,54.874,54.8835,54.8645,54.8835,4400.0
2019-11-22 11:15:00,57.62,57.66,57.52,57.52,3572.0,54.893,54.9311,54.7978,54.7978,3572.0
2019-11-22 11:20:00,57.58,57.63,57.57,57.63,1000.0,54.8549,54.9026,54.8454,54.9026,1000.0
2019-11-22 11:25:00,57.59,57.65,57.58,57.65,5800.0,54.8645,54.9216,54.8549,54.9216,5800.0
2019-11-22 11:30:00,57.72,57.72,57.69,57.69,3000.0,54.9883,54.9883,54.9597,54.9597,3000.0
2019-11-22 11:35:00,57.75,57.79,57.75,57.77,3324.0,55.0169,55.055,55.0169,55.0359,3324.0
2019-11-22 11:40:00,57.76,57.82,57.76,57.82,1200.0,55.0264,55.0836,55.0264,55.0836,1200.0
2019-11-22 11:45:00,57.81,57.9,57.81,57.9,1700.0,55.074,55.1598,55.074,55.1598,1700.0
2019-11-22 11:50:00,57.9,57.93,57.87,57.87,8948.0,55.1598,55.1884,55.1312,55.1312,8948.0
2019-11-22 11:55:00,57.88,57.9,57.87,57.9,610.0,55.1407,55.1598,55.1312,55.1598,610.0
2019-11-22 12:00:00,57.89,57.9,57.89,57.89,2000.0,55.1503,55.1598,55.1503,55.1503,2000.0
2019-11-22 12:05:00,57.88,57.9,57.87,57.87,5248.0,55.1407,55.1598,55.1312,55.1312,5248.0
2019-11-22 12:10:00,57.9,57.93,57.88,57.89,2212.0,55.1598,55.1884,55.1407,55.1503,2212.0
2019-11-22 12:15:00,57.81,57.83,57.81,57.82,7422.0,55.074,55.0931,55.074,55.0836,7422.0
2019-11-22 12:20:00,57.85,57.93,57.85,57.92,2750.0,55.1122,55.1884,55.1122,55.1788,2750.0
2019-11-22 12:25:00,57.93,57.94,57.93,57.94,1800.0,55.1884,55.1979,55.1884,55.1979,1800.0
2019-11-22 12:30:00,57.95,57.95,57.91,57.91,2622.0,55.2074,55.2074,55.1693,55.1693,2622.0
2019-11-22 12:35:00,57.91,57.91,57.91,57.91,0.0,55.1693,55.1693,55.1693,55.1693,0.0
2019-11-22 12:40:00,57.91,57.91,57.91,57.91,400.0,55.1693,55.1693,55.1693,55.1693,400.0
2019-11-22 12:45:00,57.91,57.91,57.91,57.91,0.0,55.1693,55.1693,55.1693,55.1693,0.0
2019-11-22 12:50:00,57.96,57.98,57.96,57.97,1842.0,55.2169,55.236,55.2169,55.2265,1842.0
2019-11-22 12:55:00,57.99,57.99,57.99,57.99,2000.0,55.2455,55.2455,55.2455,55.2455,2000.0
2019-11-22 13:00:00,57.99,57.99,57.98,57.99,2600.0,55.2455,55.2455,55.236,55.2455,2600.0
2019-11-22 13:05:00,57.99,58.0,57.99,58.0,800.0,55.2455,55.2551,55.2455,55.2551,800.0
2019-11-22 13:10:00,58.0,58.01,58.0,58.01,546.0,55.2551,55.2646,55.2551,55.2646,546.0
2019-11-22 13:15:00,58.01,58.01,58.01,58.01,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2019-11-22 13:20:00,58.02,58.02,58.01,58.02,2482.0,55.2741,55.2741,55.2646,55.2741,2482.0
2019-11-22 13:25:00,58.02,58.02,58.02,58.02,0.0,55.2741,55.2741,55.2741,55.2741,0.0
2019-11-22 13:30:00,58.02,58.02,58.02,58.02,0.0,55.2741,55.2741,55.2741,55.2741,0.0
2019-11-22 13:35:00,58.04,58.05,58.02,58.04,5666.0,55.2932,55.3027,55.2741,55.2932,5666.0
2019-11-22 13:40:00,58.02,58.05,58.01,58.02,7400.0,55.2741,55.3027,55.2646,55.2741,7400.0
2019-11-22 13:45:00,58.05,58.07,57.99,57.99,5722.0,55.3027,55.3217,55.2455,55.2455,5722.0
2019-11-22 13:50:00,57.93,57.98,57.93,57.96,3468.0,55.1884,55.236,55.1884,55.2169,3468.0
2019-11-22 13:55:00,58.02,58.07,58.01,58.06,1782.0,55.2741,55.3217,55.2646,55.3122,1782.0
2019-11-22 14:00:00,58.04,58.04,57.97,57.97,1420.0,55.2932,55.2932,55.2265,55.2265,1420.0
2019-11-22 14:05:00,57.97,57.97,57.97,57.97,0.0,55.2265,55.2265,55.2265,55.2265,0.0
2019-11-22 14:10:00,57.98,58.0,57.98,57.99,440.0,55.236,55.2551,55.236,55.2455,440.0
2019-11-22 14:15:00,58.07,58.08,58.07,58.08,4142.0,55.3217,55.3313,55.3217,55.3313,4142.0
2019-11-22 14:20:00,58.07,58.19,58.07,58.09,17440.0,55.3217,55.4361,55.3217,55.3408,17440.0
2019-11-22 14:25:00,58.09,58.09,58.06,58.08,1600.0,55.3408,55.3408,55.3122,55.3313,1600.0
2019-11-22 14:30:00,58.07,58.15,58.06,58.15,2062.0,55.3217,55.398,55.3122,55.398,2062.0
2019-11-22 14:35:00,58.17,58.2,58.13,58.19,4752.0,55.417,55.4456,55.3789,55.4361,4752.0
2019-11-22 14:40:00,58.13,58.2,58.13,58.18,4000.0,55.3789,55.4456,55.3789,55.4265,4000.0
2019-11-22 14:45:00,58.16,58.19,58.16,58.16,3652.0,55.4075,55.4361,55.4075,55.4075,3652.0
2019-11-22 14:50:00,58.13,58.17,58.13,58.16,7800.0,55.3789,55.417,55.3789,55.4075,7800.0
2019-11-22 14:55:00,58.09,58.1,58.09,58.1,4680.0,55.3408,55.3503,55.3408,55.3503,4680.0
2019-11-22 15:00:00,58.15,58.15,58.08,58.1,600.0,55.398,55.398,55.3313,55.3503,600.0
2019-11-22 15:05:00,58.06,58.08,58.05,58.07,1400.0,55.3122,55.3313,55.3027,55.3217,1400.0
2019-11-22 15:10:00,58.09,58.09,58.07,58.08,2100.0,55.3408,55.3408,55.3217,55.3313,2100.0
2019-11-22 15:15:00,58.09,58.12,58.09,58.12,820.0,55.3408,55.3694,55.3408,55.3694,820.0
2019-11-22 15:20:00,58.1,58.15,58.09,58.1,12750.0,55.3503,55.398,55.3408,55.3503,12750.0
2019-11-22 15:25:00,58.11,58.12,58.08,58.1,1300.0,55.3598,55.3694,55.3313,55.3503,1300.0
2019-11-22 15:30:00,58.06,58.06,58.06,58.06,200.0,55.3122,55.3122,55.3122,55.3122,200.0
2019-11-22 15:35:00,58.05,58.05,58.02,58.03,3000.0,55.3027,55.3027,55.2741,55.2836,3000.0
2019-11-22 15:40:00,57.94,57.95,57.93,57.95,600.0,55.1979,55.2074,55.1884,55.2074,600.0
2019-11-22 15:45:00,57.97,58.03,57.95,57.95,22388.0,55.2265,55.2836,55.2074,55.2074,22388.0
2019-11-22 15:50:00,57.91,58.01,57.85,57.99,43682.0,55.1693,55.2646,55.1122,55.2455,43682.0
2019-11-22 15:55:00,58.01,58.15,58.01,58.08,123616.0,55.2646,55.398,55.2646,55.3313,123616.0
2019-11-25 09:30:00,58.66,58.75,58.63,58.68,34992.0,55.8838,55.9696,55.8552,55.9029,34992.0
2019-11-25 09:35:00,58.71,58.74,58.66,58.74,11590.0,55.9315,55.96,55.8838,55.96,11590.0
2019-11-25 09:40:00,58.73,58.77,58.72,58.76,15492.0,55.9505,55.9886,55.941,55.9791,15492.0
2019-11-25 09:45:00,58.81,58.84,58.75,58.8,8648.0,56.0267,56.0553,55.9696,56.0172,8648.0
2019-11-25 09:50:00,58.8,58.85,58.8,58.84,19916.0,56.0172,56.0648,56.0172,56.0553,19916.0
2019-11-25 09:55:00,58.88,58.91,58.84,58.88,15796.0,56.0934,56.122,56.0553,56.0934,15796.0
2019-11-25 10:00:00,58.9,58.93,58.88,58.92,18482.0,56.1125,56.141,56.0934,56.1315,18482.0
2019-11-25 10:05:00,58.96,58.98,58.91,58.97,13948.0,56.1696,56.1887,56.122,56.1791,13948.0
2019-11-25 10:10:00,58.99,59.04,58.98,59.02,13968.0,56.1982,56.2458,56.1887,56.2268,13968.0
2019-11-25 10:15:00,59.02,59.03,58.96,58.97,17758.0,56.2268,56.2363,56.1696,56.1791,17758.0
2019-11-25 10:20:00,58.95,59.05,58.93,59.05,5204.0,56.1601,56.2554,56.141,56.2554,5204.0
2019-11-25 10:25:00,59.05,59.05,59.01,59.04,2504.0,56.2554,56.2554,56.2173,56.2458,2504.0
2019-11-25 10:30:00,59.05,59.1,59.04,59.07,16600.0,56.2554,56.303,56.2458,56.2744,16600.0
2019-11-25 10:35:00,59.05,59.1,59.05,59.08,4142.0,56.2554,56.303,56.2554,56.2839,4142.0
2019-11-25 10:40:00,59.08,59.1,59.01,59.05,5228.0,56.2839,56.303,56.2173,56.2554,5228.0
2019-11-25 10:45:00,59.06,59.06,59.02,59.02,600.0,56.2649,56.2649,56.2268,56.2268,600.0
2019-11-25 10:50:00,59.02,59.02,58.99,59.02,4900.0,56.2268,56.2268,56.1982,56.2268,4900.0
2019-11-25 10:55:00,59.02,59.03,58.92,58.94,13616.0,56.2268,56.2363,56.1315,56.1506,13616.0
2019-11-25 11:00:00,58.97,58.98,58.86,58.88,26102.0,56.1791,56.1887,56.0744,56.0934,26102.0
2019-11-25 11:05:00,58.89,58.89,58.82,58.82,3600.0,56.1029,56.1029,56.0362,56.0362,3600.0
2019-11-25 11:10:00,58.82,58.87,58.81,58.87,3100.0,56.0362,56.0839,56.0267,56.0839,3100.0
2019-11-25 11:15:00,58.87,58.88,58.84,58.85,14800.0,56.0839,56.0934,56.0553,56.0648,14800.0
2019-11-25 11:20:00,58.85,58.94,58.84,58.93,11304.0,56.0648,56.1506,56.0553,56.141,11304.0
2019-11-25 11:25:00,58.93,58.94,58.91,58.92,13526.0,56.141,56.1506,56.122,56.1315,13526.0
2019-11-25 11:30:00,58.92,58.92,58.84,58.88,4200.0,56.1315,56.1315,56.0553,56.0934,4200.0
2019-11-25 11:35:00,58.92,58.92,58.9,58.92,3200.0,56.1315,56.1315,56.1125,56.1315,3200.0
2019-11-25 11:40:00,58.92,58.95,58.91,58.93,2000.0,56.1315,56.1601,56.122,56.141,2000.0
2019-11-25 11:45:00,58.95,58.96,58.93,58.95,2800.0,56.1601,56.1696,56.141,56.1601,2800.0
2019-11-25 11:50:00,58.95,58.97,58.95,58.96,1826.0,56.1601,56.1791,56.1601,56.1696,1826.0
2019-11-25 11:55:00,58.93,58.93,58.92,58.92,400.0,56.141,56.141,56.1315,56.1315,400.0
2019-11-25 12:00:00,58.93,58.93,58.91,58.91,1200.0,56.141,56.141,56.122,56.122,1200.0
2019-11-25 12:05:00,58.86,58.86,58.83,58.83,450.0,56.0744,56.0744,56.0458,56.0458,450.0
2019-11-25 12:10:00,58.84,58.86,58.84,58.86,2500.0,56.0553,56.0744,56.0553,56.0744,2500.0
2019-11-25 12:15:00,58.87,58.88,58.87,58.88,900.0,56.0839,56.0934,56.0839,56.0934,900.0
2019-11-25 12:20:00,58.89,58.9,58.87,58.9,5704.0,56.1029,56.1125,56.0839,56.1125,5704.0
2019-11-25 12:25:00,58.94,58.94,58.92,58.92,2850.0,56.1506,56.1506,56.1315,56.1315,2850.0
2019-11-25 12:30:00,58.91,58.95,58.9,58.95,4412.0,56.122,56.1601,56.1125,56.1601,4412.0
2019-11-25 12:35:00,58.94,58.94,58.93,58.94,1200.0,56.1506,56.1506,56.141,56.1506,1200.0
2019-11-25 12:40:00,58.93,58.93,58.88,58.88,7000.0,56.141,56.141,56.0934,56.0934,7000.0
2019-11-25 12:45:00,58.88,58.88,58.88,58.88,0.0,56.0934,56.0934,56.0934,56.0934,0.0
2019-11-25 12:50:00,58.91,58.91,58.91,58.91,200.0,56.122,56.122,56.122,56.122,200.0
2019-11-25 12:55:00,58.91,58.95,58.91,58.95,2326.0,56.122,56.1601,56.122,56.1601,2326.0
2019-11-25 13:00:00,58.97,59.03,58.97,59.0,13530.0,56.1791,56.2363,56.1791,56.2077,13530.0
2019-11-25 13:05:00,59.0,59.0,58.99,58.99,1080.0,56.2077,56.2077,56.1982,56.1982,1080.0
2019-11-25 13:10:00,58.99,59.04,58.99,59.04,2018.0,56.1982,56.2458,56.1982,56.2458,2018.0
2019-11-25 13:15:00,59.04,59.06,59.04,59.04,1500.0,56.2458,56.2649,56.2458,56.2458,1500.0
2019-11-25 13:20:00,59.05,59.07,59.05,59.06,1254.0,56.2554,56.2744,56.2554,56.2649,1254.0
2019-11-25 13:25:00,59.05,59.05,59.01,59.02,2200.0,56.2554,56.2554,56.2173,56.2268,2200.0
2019-11-25 13:30:00,59.02,59.02,59.01,59.02,1800.0,56.2268,56.2268,56.2173,56.2268,1800.0
2019-11-25 13:35:00,58.98,58.99,58.98,58.98,2200.0,56.1887,56.1982,56.1887,56.1887,2200.0
2019-11-25 13:40:00,59.01,59.02,59.01,59.01,3134.0,56.2173,56.2268,56.2173,56.2173,3134.0
2019-11-25 13:45:00,59.01,59.01,59.01,59.01,0.0,56.2173,56.2173,56.2173,56.2173,0.0
2019-11-25 13:50:00,58.97,59.01,58.97,59.01,400.0,56.1791,56.2173,56.1791,56.2173,400.0
2019-11-25 13:55:00,59.01,59.01,59.01,59.01,0.0,56.2173,56.2173,56.2173,56.2173,0.0
2019-11-25 14:00:00,59.02,59.02,58.99,58.99,2000.0,56.2268,56.2268,56.1982,56.1982,2000.0
2019-11-25 14:05:00,58.98,58.98,58.98,58.98,200.0,56.1887,56.1887,56.1887,56.1887,200.0
2019-11-25 14:10:00,58.97,59.02,58.97,59.02,58792.0,56.1791,56.2268,56.1791,56.2268,58792.0
2019-11-25 14:15:00,59.04,59.05,59.02,59.05,2820.0,56.2458,56.2554,56.2268,56.2554,2820.0
2019-11-25 14:20:00,59.02,59.02,59.0,59.0,496.0,56.2268,56.2268,56.2077,56.2077,496.0
2019-11-25 14:25:00,59.04,59.04,59.02,59.02,600.0,56.2458,56.2458,56.2268,56.2268,600.0
2019-11-25 14:30:00,59.01,59.05,59.01,59.05,1378.0,56.2173,56.2554,56.2173,56.2554,1378.0
2019-11-25 14:35:00,59.06,59.06,59.06,59.06,1428.0,56.2649,56.2649,56.2649,56.2649,1428.0
2019-11-25 14:40:00,59.04,59.05,59.04,59.05,400.0,56.2458,56.2554,56.2458,56.2554,400.0
2019-11-25 14:45:00,59.02,59.03,59.02,59.03,1200.0,56.2268,56.2363,56.2268,56.2363,1200.0
2019-11-25 14:50:00,59.03,59.04,59.03,59.04,400.0,56.2363,56.2458,56.2363,56.2458,400.0
2019-11-25 14:55:00,59.03,59.03,59.03,59.03,200.0,56.2363,56.2363,56.2363,56.2363,200.0
2019-11-25 15:00:00,59.04,59.08,59.04,59.08,2096.0,56.2458,56.2839,56.2458,56.2839,2096.0
2019-11-25 15:05:00,59.08,59.1,59.08,59.1,600.0,56.2839,56.303,56.2839,56.303,600.0
2019-11-25 15:10:00,59.1,59.13,59.1,59.13,7630.0,56.303,56.3316,56.303,56.3316,7630.0
2019-11-25 15:15:00,59.11,59.11,59.09,59.09,2826.0,56.3125,56.3125,56.2935,56.2935,2826.0
2019-11-25 15:20:00,59.15,59.2,59.15,59.2,5870.0,56.3506,56.3983,56.3506,56.3983,5870.0
2019-11-25 15:25:00,59.19,59.22,59.19,59.22,15658.0,56.3887,56.4173,56.3887,56.4173,15658.0
2019-11-25 15:30:00,59.22,59.26,59.2,59.21,4752.0,56.4173,56.4554,56.3983,56.4078,4752.0
2019-11-25 15:35:00,59.21,59.21,59.18,59.21,2590.0,56.4078,56.4078,56.3792,56.4078,2590.0
2019-11-25 15:40:00,59.23,59.23,59.14,59.14,2602.0,56.4268,56.4268,56.3411,56.3411,2602.0
2019-11-25 15:45:00,59.15,59.24,59.13,59.16,7660.0,56.3506,56.4364,56.3316,56.3602,7660.0
2019-11-25 15:50:00,59.14,59.32,59.12,59.32,13290.0,56.3411,56.5126,56.322,56.5126,13290.0
2019-11-25 15:55:00,59.26,59.34,59.22,59.34,30956.0,56.4554,56.5316,56.4173,56.5316,30956.0
2019-11-26 09:30:00,59.5,59.5,59.2,59.22,32746.0,56.6841,56.6841,56.3983,56.4173,32746.0
2019-11-26 09:35:00,59.33,59.34,59.25,59.32,11080.0,56.5221,56.5316,56.4459,56.5126,11080.0
2019-11-26 09:40:00,59.29,59.34,59.27,59.27,3956.0,56.484,56.5316,56.465,56.465,3956.0
2019-11-26 09:45:00,59.29,59.42,59.24,59.42,6072.0,56.484,56.6079,56.4364,56.6079,6072.0
2019-11-26 09:50:00,59.43,59.49,59.4,59.49,12474.0,56.6174,56.6745,56.5888,56.6745,12474.0
2019-11-26 09:55:00,59.48,59.53,59.48,59.5,5512.0,56.665,56.7126,56.665,56.6841,5512.0
2019-11-26 10:00:00,59.5,59.6,59.5,59.52,15616.0,56.6841,56.7793,56.6841,56.7031,15616.0
2019-11-26 10:05:00,59.5,59.54,59.41,59.52,10046.0,56.6841,56.7222,56.5983,56.7031,10046.0
2019-11-26 10:10:00,59.52,59.54,59.47,59.47,9292.0,56.7031,56.7222,56.6555,56.6555,9292.0
2019-11-26 10:15:00,59.49,59.54,59.47,59.52,44948.0,56.6745,56.7222,56.6555,56.7031,44948.0
2019-11-26 10:20:00,59.52,59.57,59.51,59.55,9914.0,56.7031,56.7508,56.6936,56.7317,9914.0
2019-11-26 10:25:00,59.55,59.55,59.51,59.51,4320.0,56.7317,56.7317,56.6936,56.6936,4320.0
2019-11-26 10:30:00,59.51,59.51,59.44,59.44,14250.0,56.6936,56.6936,56.6269,56.6269,14250.0
2019-11-26 10:35:00,59.44,59.46,59.41,59.42,25948.0,56.6269,56.646,56.5983,56.6079,25948.0
2019-11-26 10:40:00,59.42,59.52,59.39,59.5,6674.0,56.6079,56.7031,56.5793,56.6841,6674.0
2019-11-26 10:45:00,59.52,59.62,59.52,59.62,8576.0,56.7031,56.7984,56.7031,56.7984,8576.0
2019-11-26 10:50:00,59.55,59.55,59.53,59.53,400.0,56.7317,56.7317,56.7126,56.7126,400.0
2019-11-26 10:55:00,59.54,59.54,59.53,59.54,200.0,56.7222,56.7222,56.7126,56.7222,200.0
2019-11-26 11:00:00,59.47,59.47,59.47,59.47,200.0,56.6555,56.6555,56.6555,56.6555,200.0
2019-11-26 11:05:00,59.5,59.51,59.48,59.49,12124.0,56.6841,56.6936,56.665,56.6745,12124.0
2019-11-26 11:10:00,59.52,59.56,59.52,59.56,10382.0,56.7031,56.7412,56.7031,56.7412,10382.0
2019-11-26 11:15:00,59.58,59.58,59.5,59.5,2800.0,56.7603,56.7603,56.6841,56.6841,2800.0
2019-11-26 11:20:00,59.48,59.59,59.48,59.5,3200.0,56.665,56.7698,56.665,56.6841,3200.0
2019-11-26 11:25:00,59.5,59.52,59.5,59.52,2414.0,56.6841,56.7031,56.6841,56.7031,2414.0
2019-11-26 11:30:00,59.49,59.51,59.49,59.49,5800.0,56.6745,56.6936,56.6745,56.6745,5800.0
2019-11-26 11:35:00,59.5,59.6,59.39,59.58,20194.0,56.6841,56.7793,56.5793,56.7603,20194.0
2019-11-26 11:40:00,59.58,59.58,59.58,59.58,0.0,56.7603,56.7603,56.7603,56.7603,0.0
2019-11-26 11:45:00,59.55,59.55,59.5,59.52,3998.0,56.7317,56.7317,56.6841,56.7031,3998.0
2019-11-26 11:50:00,59.52,59.52,59.52,59.52,0.0,56.7031,56.7031,56.7031,56.7031,0.0
2019-11-26 11:55:00,59.6,59.6,59.59,59.59,600.0,56.7793,56.7793,56.7698,56.7698,600.0
2019-11-26 12:00:00,59.55,59.56,59.54,59.55,3650.0,56.7317,56.7412,56.7222,56.7317,3650.0
2019-11-26 12:05:00,59.56,59.62,59.56,59.62,5310.0,56.7412,56.7984,56.7412,56.7984,5310.0
2019-11-26 12:10:00,59.65,59.65,59.63,59.65,3362.0,56.827,56.827,56.8079,56.827,3362.0
2019-11-26 12:15:00,59.7,59.72,59.64,59.65,2440.0,56.8746,56.8937,56.8174,56.827,2440.0
2019-11-26 12:20:00,59.65,59.65,59.65,59.65,0.0,56.827,56.827,56.827,56.827,0.0
2019-11-26 12:25:00,59.67,59.7,59.67,59.69,1126.0,56.846,56.8746,56.846,56.8651,1126.0
2019-11-26 12:30:00,59.69,59.7,59.68,59.68,3026.0,56.8651,56.8746,56.8555,56.8555,3026.0
2019-11-26 12:35:00,59.65,59.67,59.65,59.66,5528.0,56.827,56.846,56.827,56.8365,5528.0
2019-11-26 12:40:00,59.65,59.65,59.6,59.63,6300.0,56.827,56.827,56.7793,56.8079,6300.0
2019-11-26 12:45:00,59.66,59.66,59.62,59.63,4652.0,56.8365,56.8365,56.7984,56.8079,4652.0
2019-11-26 12:50:00,59.63,59.63,59.6,59.6,2800.0,56.8079,56.8079,56.7793,56.7793,2800.0
2019-11-26 12:55:00,59.62,59.62,59.62,59.62,1000.0,56.7984,56.7984,56.7984,56.7984,1000.0
2019-11-26 13:00:00,59.67,59.67,59.61,59.62,600.0,56.846,56.846,56.7889,56.7984,600.0
2019-11-26 13:05:00,59.58,59.58,59.56,59.58,4000.0,56.7603,56.7603,56.7412,56.7603,4000.0
2019-11-26 13:10:00,59.58,59.58,59.52,59.52,2602.0,56.7603,56.7603,56.7031,56.7031,2602.0
2019-11-26 13:15:00,59.55,59.55,59.52,59.52,3450.0,56.7317,56.7317,56.7031,56.7031,3450.0
2019-11-26 13:20:00,59.56,59.56,59.55,59.55,400.0,56.7412,56.7412,56.7317,56.7317,400.0
2019-11-26 13:25:00,59.52,59.54,59.52,59.52,10102.0,56.7031,56.7222,56.7031,56.7031,10102.0
2019-11-26 13:30:00,59.52,59.52,59.4,59.4,17018.0,56.7031,56.7031,56.5888,56.5888,17018.0
2019-11-26 13:35:00,59.46,59.47,59.45,59.47,600.0,56.646,56.6555,56.6364,56.6555,600.0
2019-11-26 13:40:00,59.45,59.48,59.45,59.48,2400.0,56.6364,56.665,56.6364,56.665,2400.0
2019-11-26 13:45:00,59.45,59.47,59.43,59.43,3206.0,56.6364,56.6555,56.6174,56.6174,3206.0
2019-11-26 13:50:00,59.44,59.44,59.44,59.44,310.0,56.6269,56.6269,56.6269,56.6269,310.0
2019-11-26 13:55:00,59.48,59.49,59.45,59.45,1680.0,56.665,56.6745,56.6364,56.6364,1680.0
2019-11-26 14:00:00,59.5,59.52,59.5,59.51,1224.0,56.6841,56.7031,56.6841,56.6936,1224.0
2019-11-26 14:05:00,59.49,59.56,59.49,59.55,12292.0,56.6745,56.7412,56.6745,56.7317,12292.0
2019-11-26 14:10:00,59.54,59.54,59.54,59.54,200.0,56.7222,56.7222,56.7222,56.7222,200.0
2019-11-26 14:15:00,59.54,59.54,59.54,59.54,0.0,56.7222,56.7222,56.7222,56.7222,0.0
2019-11-26 14:20:00,59.56,59.56,59.52,59.52,900.0,56.7412,56.7412,56.7031,56.7031,900.0
2019-11-26 14:25:00,59.52,59.55,59.52,59.55,600.0,56.7031,56.7317,56.7031,56.7317,600.0
2019-11-26 14:30:00,59.55,59.55,59.51,59.53,2816.0,56.7317,56.7317,56.6936,56.7126,2816.0
2019-11-26 14:35:00,59.52,59.53,59.52,59.53,400.0,56.7031,56.7126,56.7031,56.7126,400.0
2019-11-26 14:40:00,59.49,59.49,59.49,59.49,4600.0,56.6745,56.6745,56.6745,56.6745,4600.0
2019-11-26 14:45:00,59.49,59.53,59.49,59.53,1400.0,56.6745,56.7126,56.6745,56.7126,1400.0
2019-11-26 14:50:00,59.57,59.59,59.57,59.59,718.0,56.7508,56.7698,56.7508,56.7698,718.0
2019-11-26 14:55:00,59.58,59.58,59.58,59.58,712.0,56.7603,56.7603,56.7603,56.7603,712.0
2019-11-26 15:00:00,59.55,59.55,59.52,59.53,926.0,56.7317,56.7317,56.7031,56.7126,926.0
2019-11-26 15:05:00,59.55,59.55,59.49,59.5,3000.0,56.7317,56.7317,56.6745,56.6841,3000.0
2019-11-26 15:10:00,59.45,59.48,59.45,59.48,1118.0,56.6364,56.665,56.6364,56.665,1118.0
2019-11-26 15:15:00,59.46,59.47,59.46,59.46,400.0,56.646,56.6555,56.646,56.646,400.0
2019-11-26 15:20:00,59.5,59.5,59.5,59.5,400.0,56.6841,56.6841,56.6841,56.6841,400.0
2019-11-26 15:25:00,59.45,59.47,59.45,59.47,1600.0,56.6364,56.6555,56.6364,56.6555,1600.0
2019-11-26 15:30:00,59.52,59.53,59.5,59.53,1018.0,56.7031,56.7126,56.6841,56.7126,1018.0
2019-11-26 15:35:00,59.53,59.57,59.52,59.57,5050.0,56.7126,56.7508,56.7031,56.7508,5050.0
2019-11-26 15:40:00,59.56,59.63,59.55,59.63,7242.0,56.7412,56.8079,56.7317,56.8079,7242.0
2019-11-26 15:45:00,59.59,59.71,59.59,59.71,9326.0,56.7698,56.8841,56.7698,56.8841,9326.0
2019-11-26 15:50:00,59.7,59.79,59.68,59.76,20912.0,56.8746,56.9603,56.8555,56.9318,20912.0
2019-11-26 15:55:00,59.76,59.82,59.65,59.65,21704.0,56.9318,56.9889,56.827,56.827,21704.0
2019-11-27 09:30:00,59.81,59.81,59.49,59.51,25628.0,56.9794,56.9794,56.6745,56.6936,25628.0
2019-11-27 09:35:00,59.63,59.72,59.56,59.58,13888.0,56.8079,56.8937,56.7412,56.7603,13888.0
2019-11-27 09:40:00,59.58,59.65,59.56,59.64,9570.0,56.7603,56.827,56.7412,56.8174,9570.0
2019-11-27 09:45:00,59.66,59.66,59.59,59.59,15452.0,56.8365,56.8365,56.7698,56.7698,15452.0
2019-11-27 09:50:00,59.6,59.64,59.59,59.62,3030.0,56.7793,56.8174,56.7698,56.7984,3030.0
2019-11-27 09:55:00,59.62,59.63,59.62,59.63,600.0,56.7984,56.8079,56.7984,56.8079,600.0
2019-11-27 10:00:00,59.63,59.63,59.49,59.56,9064.0,56.8079,56.8079,56.6745,56.7412,9064.0
2019-11-27 10:05:00,59.53,59.53,59.49,59.51,5040.0,56.7126,56.7126,56.6745,56.6936,5040.0
2019-11-27 10:10:00,59.51,59.56,59.48,59.52,10176.0,56.6936,56.7412,56.665,56.7031,10176.0
2019-11-27 10:15:00,59.5,59.56,59.44,59.54,8376.0,56.6841,56.7412,56.6269,56.7222,8376.0
2019-11-27 10:20:00,59.54,59.56,59.49,59.49,11370.0,56.7222,56.7412,56.6745,56.6745,11370.0
2019-11-27 10:25:00,59.52,59.54,59.52,59.54,1778.0,56.7031,56.7222,56.7031,56.7222,1778.0
2019-11-27 10:30:00,59.54,59.62,59.53,59.58,2624.0,56.7222,56.7984,56.7126,56.7603,2624.0
2019-11-27 10:35:00,59.58,59.59,59.52,59.53,2400.0,56.7603,56.7698,56.7031,56.7126,2400.0
2019-11-27 10:40:00,59.58,59.58,59.51,59.52,9900.0,56.7603,56.7603,56.6936,56.7031,9900.0
2019-11-27 10:45:00,59.52,59.59,59.5,59.58,6788.0,56.7031,56.7698,56.6841,56.7603,6788.0
2019-11-27 10:50:00,59.56,59.63,59.56,59.63,1932.0,56.7412,56.8079,56.7412,56.8079,1932.0
2019-11-27 10:55:00,59.63,59.67,59.62,59.64,15022.0,56.8079,56.846,56.7984,56.8174,15022.0
2019-11-27 11:00:00,59.67,59.7,59.66,59.7,2952.0,56.846,56.8746,56.8365,56.8746,2952.0
2019-11-27 11:05:00,59.72,59.74,59.7,59.73,9950.0,56.8937,56.9127,56.8746,56.9032,9950.0
2019-11-27 11:10:00,59.73,59.74,59.66,59.7,5552.0,56.9032,56.9127,56.8365,56.8746,5552.0
2019-11-27 11:15:00,59.69,59.7,59.6,59.64,3756.0,56.8651,56.8746,56.7793,56.8174,3756.0
2019-11-27 11:20:00,59.62,59.62,59.59,59.59,600.0,56.7984,56.7984,56.7698,56.7698,600.0
2019-11-27 11:25:00,59.58,59.63,59.58,59.63,3324.0,56.7603,56.8079,56.7603,56.8079,3324.0
2019-11-27 11:30:00,59.65,59.68,59.65,59.68,1170.0,56.827,56.8555,56.827,56.8555,1170.0
2019-11-27 11:35:00,59.7,59.72,59.7,59.72,3794.0,56.8746,56.8937,56.8746,56.8937,3794.0
2019-11-27 11:40:00,59.69,59.72,59.69,59.72,2450.0,56.8651,56.8937,56.8651,56.8937,2450.0
2019-11-27 11:45:00,59.71,59.72,59.71,59.71,4736.0,56.8841,56.8937,56.8841,56.8841,4736.0
2019-11-27 11:50:00,59.69,59.69,59.67,59.67,3966.0,56.8651,56.8651,56.846,56.846,3966.0
2019-11-27 11:55:00,59.67,59.69,59.66,59.68,2600.0,56.846,56.8651,56.8365,56.8555,2600.0
2019-11-27 12:00:00,59.66,59.67,59.65,59.66,4276.0,56.8365,56.846,56.827,56.8365,4276.0
2019-11-27 12:05:00,59.68,59.69,59.68,59.68,1600.0,56.8555,56.8651,56.8555,56.8555,1600.0
2019-11-27 12:10:00,59.67,59.72,59.66,59.72,4144.0,56.846,56.8937,56.8365,56.8937,4144.0
2019-11-27 12:15:00,59.68,59.68,59.67,59.67,2806.0,56.8555,56.8555,56.846,56.846,2806.0
2019-11-27 12:20:00,59.68,59.72,59.68,59.72,2326.0,56.8555,56.8937,56.8555,56.8937,2326.0
2019-11-27 12:25:00,59.72,59.72,59.7,59.7,1800.0,56.8937,56.8937,56.8746,56.8746,1800.0
2019-11-27 12:30:00,59.68,59.68,59.68,59.68,200.0,56.8555,56.8555,56.8555,56.8555,200.0
2019-11-27 12:35:00,59.72,59.72,59.72,59.72,240.0,56.8937,56.8937,56.8937,56.8937,240.0
2019-11-27 12:40:00,59.73,59.74,59.73,59.73,1100.0,56.9032,56.9127,56.9032,56.9032,1100.0
2019-11-27 12:45:00,59.71,59.71,59.69,59.69,3980.0,56.8841,56.8841,56.8651,56.8651,3980.0
2019-11-27 12:50:00,59.72,59.77,59.71,59.75,7614.0,56.8937,56.9413,56.8841,56.9222,7614.0
2019-11-27 12:55:00,59.73,59.75,59.73,59.75,4000.0,56.9032,56.9222,56.9032,56.9222,4000.0
2019-11-27 13:00:00,59.74,59.8,59.73,59.8,10686.0,56.9127,56.9699,56.9032,56.9699,10686.0
2019-11-27 13:05:00,59.8,59.83,59.8,59.82,10720.0,56.9699,56.9984,56.9699,56.9889,10720.0
2019-11-27 13:10:00,59.82,59.95,59.82,59.94,23480.0,56.9889,57.1128,56.9889,57.1032,23480.0
2019-11-27 13:15:00,59.95,59.99,59.91,59.97,7924.0,57.1128,57.1509,57.0747,57.1318,7924.0
2019-11-27 13:20:00,59.95,59.96,59.94,59.95,2040.0,57.1128,57.1223,57.1032,57.1128,2040.0
2019-11-27 13:25:00,59.97,59.97,59.95,59.97,3950.0,57.1318,57.1318,57.1128,57.1318,3950.0
2019-11-27 13:30:00,59.94,59.95,59.92,59.93,1300.0,57.1032,57.1128,57.0842,57.0937,1300.0
2019-11-27 13:35:00,59.95,60.01,59.95,59.98,19666.0,57.1128,57.1699,57.1128,57.1413,19666.0
2019-11-27 13:40:00,59.99,60.01,59.97,59.98,7498.0,57.1509,57.1699,57.1318,57.1413,7498.0
2019-11-27 13:45:00,59.97,59.97,59.96,59.96,720.0,57.1318,57.1318,57.1223,57.1223,720.0
2019-11-27 13:50:00,59.97,59.99,59.92,59.95,16660.0,57.1318,57.1509,57.0842,57.1128,16660.0
2019-11-27 13:55:00,59.97,59.98,59.95,59.97,1926.0,57.1318,57.1413,57.1128,57.1318,1926.0
2019-11-27 14:00:00,59.96,59.96,59.94,59.94,2400.0,57.1223,57.1223,57.1032,57.1032,2400.0
2019-11-27 14:05:00,59.98,59.98,59.96,59.96,960.0,57.1413,57.1413,57.1223,57.1223,960.0
2019-11-27 14:10:00,59.97,59.98,59.97,59.97,400.0,57.1318,57.1413,57.1318,57.1318,400.0
2019-11-27 14:15:00,59.96,59.96,59.91,59.91,2350.0,57.1223,57.1223,57.0747,57.0747,2350.0
2019-11-27 14:20:00,59.94,59.99,59.94,59.99,4110.0,57.1032,57.1509,57.1032,57.1509,4110.0
2019-11-27 14:25:00,60.0,60.01,59.98,59.99,2600.0,57.1604,57.1699,57.1413,57.1509,2600.0
2019-11-27 14:30:00,59.96,59.96,59.96,59.96,200.0,57.1223,57.1223,57.1223,57.1223,200.0
2019-11-27 14:35:00,59.95,59.95,59.95,59.95,640.0,57.1128,57.1128,57.1128,57.1128,640.0
2019-11-27 14:40:00,59.94,59.97,59.94,59.97,1060.0,57.1032,57.1318,57.1032,57.1318,1060.0
2019-11-27 14:45:00,59.99,60.0,59.98,60.0,4730.0,57.1509,57.1604,57.1413,57.1604,4730.0
2019-11-27 14:50:00,59.96,59.96,59.95,59.95,4000.0,57.1223,57.1223,57.1128,57.1128,4000.0
2019-11-27 14:55:00,59.95,59.95,59.95,59.95,420.0,57.1128,57.1128,57.1128,57.1128,420.0
2019-11-27 15:00:00,59.95,60.0,59.92,60.0,10186.0,57.1128,57.1604,57.0842,57.1604,10186.0
2019-11-27 15:05:00,59.96,59.99,59.96,59.99,1200.0,57.1223,57.1509,57.1223,57.1509,1200.0
2019-11-27 15:10:00,60.0,60.0,59.98,59.98,1300.0,57.1604,57.1604,57.1413,57.1413,1300.0
2019-11-27 15:15:00,59.94,59.96,59.94,59.96,2654.0,57.1032,57.1223,57.1032,57.1223,2654.0
2019-11-27 15:20:00,59.97,59.97,59.96,59.96,1776.0,57.1318,57.1318,57.1223,57.1223,1776.0
2019-11-27 15:25:00,59.94,59.95,59.92,59.92,3500.0,57.1032,57.1128,57.0842,57.0842,3500.0
2019-11-27 15:30:00,59.92,59.92,59.92,59.92,0.0,57.0842,57.0842,57.0842,57.0842,0.0
2019-11-27 15:35:00,59.9,59.91,59.88,59.9,4400.0,57.0651,57.0747,57.0461,57.0651,4400.0
2019-11-27 15:40:00,59.87,59.92,59.87,59.9,6066.0,57.0366,57.0842,57.0366,57.0651,6066.0
2019-11-27 15:45:00,59.87,59.92,59.85,59.91,9540.0,57.0366,57.0842,57.0175,57.0747,9540.0
2019-11-27 15:50:00,59.89,59.97,59.89,59.97,3500.0,57.0556,57.1318,57.0556,57.1318,3500.0
2019-11-27 15:55:00,59.94,59.99,59.91,59.98,13382.0,57.1032,57.1509,57.0747,57.1413,13382.0
2019-11-29 09:30:00,59.58,59.63,59.52,59.58,12092.0,56.7603,56.8079,56.7031,56.7603,12092.0
2019-11-29 09:35:00,59.55,59.68,59.52,59.67,9958.0,56.7317,56.8555,56.7031,56.846,9958.0
2019-11-29 09:40:00,59.66,59.66,59.54,59.6,2190.0,56.8365,56.8365,56.7222,56.7793,2190.0
2019-11-29 09:45:00,59.6,59.6,59.46,59.53,21108.0,56.7793,56.7793,56.646,56.7126,21108.0
2019-11-29 09:50:00,59.55,59.59,59.52,59.57,11412.0,56.7317,56.7698,56.7031,56.7508,11412.0
2019-11-29 09:55:00,59.56,59.66,59.56,59.66,3440.0,56.7412,56.8365,56.7412,56.8365,3440.0
2019-11-29 10:00:00,59.63,59.7,59.63,59.7,3788.0,56.8079,56.8746,56.8079,56.8746,3788.0
2019-11-29 10:05:00,59.71,59.76,59.68,59.76,3944.0,56.8841,56.9318,56.8555,56.9318,3944.0
2019-11-29 10:10:00,59.76,59.79,59.74,59.79,2230.0,56.9318,56.9603,56.9127,56.9603,2230.0
2019-11-29 10:15:00,59.75,59.75,59.72,59.75,2620.0,56.9222,56.9222,56.8937,56.9222,2620.0
2019-11-29 10:20:00,59.72,59.72,59.66,59.7,5340.0,56.8937,56.8937,56.8365,56.8746,5340.0
2019-11-29 10:25:00,59.71,59.71,59.69,59.69,6146.0,56.8841,56.8841,56.8651,56.8651,6146.0
2019-11-29 10:30:00,59.65,59.66,59.65,59.66,800.0,56.827,56.8365,56.827,56.8365,800.0
2019-11-29 10:35:00,59.66,59.74,59.65,59.74,4230.0,56.8365,56.9127,56.827,56.9127,4230.0
2019-11-29 10:40:00,59.68,59.7,59.63,59.63,3600.0,56.8555,56.8746,56.8079,56.8079,3600.0
2019-11-29 10:45:00,59.67,59.72,59.67,59.72,2600.0,56.846,56.8937,56.846,56.8937,2600.0
2019-11-29 10:50:00,59.7,59.71,59.7,59.7,1630.0,56.8746,56.8841,56.8746,56.8746,1630.0
2019-11-29 10:55:00,59.67,59.7,59.67,59.68,1400.0,56.846,56.8746,56.846,56.8555,1400.0
2019-11-29 11:00:00,59.65,59.66,59.58,59.58,8000.0,56.827,56.8365,56.7603,56.7603,8000.0
2019-11-29 11:05:00,59.58,59.61,59.57,59.61,1100.0,56.7603,56.7889,56.7508,56.7889,1100.0
2019-11-29 11:10:00,59.58,59.58,59.54,59.55,7100.0,56.7603,56.7603,56.7222,56.7317,7100.0
2019-11-29 11:15:00,59.54,59.56,59.54,59.56,850.0,56.7222,56.7412,56.7222,56.7412,850.0
2019-11-29 11:20:00,59.53,59.53,59.5,59.51,3682.0,56.7126,56.7126,56.6841,56.6936,3682.0
2019-11-29 11:25:00,59.55,59.55,59.55,59.55,200.0,56.7317,56.7317,56.7317,56.7317,200.0
2019-11-29 11:30:00,59.57,59.57,59.51,59.51,2722.0,56.7508,56.7508,56.6936,56.6936,2722.0
2019-11-29 11:35:00,59.49,59.57,59.49,59.57,1442.0,56.6745,56.7508,56.6745,56.7508,1442.0
2019-11-29 11:40:00,59.56,59.56,59.55,59.55,2028.0,56.7412,56.7412,56.7317,56.7317,2028.0
2019-11-29 11:45:00,59.52,59.52,59.48,59.51,6240.0,56.7031,56.7031,56.665,56.6936,6240.0
2019-11-29 11:50:00,59.48,59.55,59.43,59.52,23860.0,56.665,56.7317,56.6174,56.7031,23860.0
2019-11-29 11:55:00,59.52,59.52,59.52,59.52,0.0,56.7031,56.7031,56.7031,56.7031,0.0
2019-11-29 12:00:00,59.58,59.66,59.58,59.66,13852.0,56.7603,56.8365,56.7603,56.8365,13852.0
2019-11-29 12:05:00,59.63,59.65,59.63,59.63,2500.0,56.8079,56.827,56.8079,56.8079,2500.0
2019-11-29 12:10:00,59.56,59.56,59.55,59.55,5686.0,56.7412,56.7412,56.7317,56.7317,5686.0
2019-11-29 12:15:00,59.54,59.54,59.51,59.51,1000.0,56.7222,56.7222,56.6936,56.6936,1000.0
2019-11-29 12:20:00,59.52,59.52,59.52,59.52,800.0,56.7031,56.7031,56.7031,56.7031,800.0
2019-11-29 12:25:00,59.53,59.55,59.5,59.5,2300.0,56.7126,56.7317,56.6841,56.6841,2300.0
2019-11-29 12:30:00,59.53,59.53,59.5,59.5,2240.0,56.7126,56.7126,56.6841,56.6841,2240.0
2019-11-29 12:35:00,59.49,59.51,59.49,59.51,2166.0,56.6745,56.6936,56.6745,56.6936,2166.0
2019-11-29 12:40:00,59.46,59.46,59.38,59.4,8890.0,56.646,56.646,56.5697,56.5888,8890.0
2019-11-29 12:45:00,59.44,59.48,59.41,59.44,5000.0,56.6269,56.665,56.5983,56.6269,5000.0
2019-11-29 12:50:00,59.42,59.5,59.41,59.45,7000.0,56.6079,56.6841,56.5983,56.6364,7000.0
2019-11-29 12:55:00,59.52,59.62,59.32,59.39,23070.0,56.7031,56.7984,56.5126,56.5793,23070.0
2019-12-02 09:30:00,59.68,59.68,59.5,59.5,32278.0,56.8555,56.8555,56.6841,56.6841,32278.0
2019-12-02 09:35:00,59.52,59.52,59.17,59.2,21646.0,56.7031,56.7031,56.3697,56.3983,21646.0
2019-12-02 09:40:00,59.2,59.29,59.09,59.22,13274.0,56.3983,56.484,56.2935,56.4173,13274.0
2019-12-02 09:45:00,59.21,59.3,59.18,59.18,5002.0,56.4078,56.4935,56.3792,56.3792,5002.0
2019-12-02 09:50:00,59.16,59.24,59.13,59.21,14242.0,56.3602,56.4364,56.3316,56.4078,14242.0
2019-12-02 09:55:00,59.18,59.18,59.04,59.05,9216.0,56.3792,56.3792,56.2458,56.2554,9216.0
2019-12-02 10:00:00,59.01,59.01,58.5,58.5,56382.0,56.2173,56.2173,55.7314,55.7314,56382.0
2019-12-02 10:05:00,58.44,58.52,58.35,58.46,12994.0,55.6742,55.7504,55.5885,55.6933,12994.0
2019-12-02 10:10:00,58.46,58.7,58.46,58.7,16002.0,55.6933,55.9219,55.6933,55.9219,16002.0
2019-12-02 10:15:00,58.61,58.68,58.49,58.49,4576.0,55.8362,55.9029,55.7219,55.7219,4576.0
2019-12-02 10:20:00,58.53,58.54,58.35,58.35,4032.0,55.76,55.7695,55.5885,55.5885,4032.0
2019-12-02 10:25:00,58.37,58.49,58.33,58.49,10066.0,55.6075,55.7219,55.5694,55.7219,10066.0
2019-12-02 10:30:00,58.38,58.38,58.22,58.34,18738.0,55.6171,55.6171,55.4646,55.579,18738.0
2019-12-02 10:35:00,58.31,58.34,57.88,58.2,25636.0,55.5504,55.579,55.1407,55.4456,25636.0
2019-12-02 10:40:00,58.24,58.49,58.2,58.49,7552.0,55.4837,55.7219,55.4456,55.7219,7552.0
2019-12-02 10:45:00,58.37,58.38,58.13,58.13,3020.0,55.6075,55.6171,55.3789,55.3789,3020.0
2019-12-02 10:50:00,58.13,58.21,58.0,58.06,9820.0,55.3789,55.4551,55.2551,55.3122,9820.0
2019-12-02 10:55:00,58.06,58.09,57.97,58.02,32714.0,55.3122,55.3408,55.2265,55.2741,32714.0
2019-12-02 11:00:00,58.04,58.04,57.88,57.93,9980.0,55.2932,55.2932,55.1407,55.1884,9980.0
2019-12-02 11:05:00,57.85,57.94,57.83,57.89,6720.0,55.1122,55.1979,55.0931,55.1503,6720.0
2019-12-02 11:10:00,57.85,57.85,57.77,57.84,8758.0,55.1122,55.1122,55.0359,55.1026,8758.0
2019-12-02 11:15:00,57.86,57.99,57.84,57.99,4414.0,55.1217,55.2455,55.1026,55.2455,4414.0
2019-12-02 11:20:00,58.0,58.13,57.97,58.06,28296.0,55.2551,55.3789,55.2265,55.3122,28296.0
2019-12-02 11:25:00,58.06,58.1,58.03,58.03,5716.0,55.3122,55.3503,55.2836,55.2836,5716.0
2019-12-02 11:30:00,58.01,58.04,57.79,57.84,11050.0,55.2646,55.2932,55.055,55.1026,11050.0
2019-12-02 11:35:00,57.8,57.92,57.74,57.92,8378.0,55.0645,55.1788,55.0074,55.1788,8378.0
2019-12-02 11:40:00,57.9,57.95,57.85,57.85,4402.0,55.1598,55.2074,55.1122,55.1122,4402.0
2019-12-02 11:45:00,57.88,57.98,57.87,57.98,1200.0,55.1407,55.236,55.1312,55.236,1200.0
2019-12-02 11:50:00,57.99,58.07,57.99,58.05,8850.0,55.2455,55.3217,55.2455,55.3027,8850.0
2019-12-02 11:55:00,58.03,58.06,58.03,58.04,3000.0,55.2836,55.3122,55.2836,55.2932,3000.0
2019-12-02 12:00:00,58.06,58.14,58.06,58.1,3374.0,55.3122,55.3884,55.3122,55.3503,3374.0
2019-12-02 12:05:00,58.15,58.16,58.1,58.13,6862.0,55.398,55.4075,55.3503,55.3789,6862.0
2019-12-02 12:10:00,58.16,58.17,58.16,58.16,800.0,55.4075,55.417,55.4075,55.4075,800.0
2019-12-02 12:15:00,58.12,58.12,58.02,58.05,2200.0,55.3694,55.3694,55.2741,55.3027,2200.0
2019-12-02 12:20:00,58.05,58.05,58.01,58.05,2800.0,55.3027,55.3027,55.2646,55.3027,2800.0
2019-12-02 12:25:00,58.05,58.05,57.75,57.9,11300.0,55.3027,55.3027,55.0169,55.1598,11300.0
2019-12-02 12:30:00,58.01,58.01,57.9,57.93,3450.0,55.2646,55.2646,55.1598,55.1884,3450.0
2019-12-02 12:35:00,57.85,57.85,57.84,57.84,1400.0,55.1122,55.1122,55.1026,55.1026,1400.0
2019-12-02 12:40:00,57.81,57.93,57.81,57.93,1000.0,55.074,55.1884,55.074,55.1884,1000.0
2019-12-02 12:45:00,57.93,57.93,57.81,57.81,400.0,55.1884,55.1884,55.074,55.074,400.0
2019-12-02 12:50:00,57.85,57.88,57.85,57.87,7600.0,55.1122,55.1407,55.1122,55.1312,7600.0
2019-12-02 12:55:00,57.85,57.9,57.85,57.87,1000.0,55.1122,55.1598,55.1122,55.1312,1000.0
2019-12-02 13:00:00,57.77,57.93,57.77,57.93,4600.0,55.0359,55.1884,55.0359,55.1884,4600.0
2019-12-02 13:05:00,57.97,58.02,57.95,58.02,7000.0,55.2265,55.2741,55.2074,55.2741,7000.0
2019-12-02 13:10:00,58.01,58.04,58.01,58.04,2296.0,55.2646,55.2932,55.2646,55.2932,2296.0
2019-12-02 13:15:00,58.04,58.04,58.03,58.04,550.0,55.2932,55.2932,55.2836,55.2932,550.0
2019-12-02 13:20:00,58.01,58.01,57.99,58.0,3646.0,55.2646,55.2646,55.2455,55.2551,3646.0
2019-12-02 13:25:00,58.07,58.07,58.06,58.06,600.0,55.3217,55.3217,55.3122,55.3122,600.0
2019-12-02 13:30:00,58.05,58.05,57.96,57.96,19768.0,55.3027,55.3027,55.2169,55.2169,19768.0
2019-12-02 13:35:00,57.95,57.97,57.94,57.95,16960.0,55.2074,55.2265,55.1979,55.2074,16960.0
2019-12-02 13:40:00,57.94,57.99,57.94,57.99,1512.0,55.1979,55.2455,55.1979,55.2455,1512.0
2019-12-02 13:45:00,57.96,58.02,57.96,58.02,3400.0,55.2169,55.2741,55.2169,55.2741,3400.0
2019-12-02 13:50:00,58.09,58.09,58.05,58.08,6118.0,55.3408,55.3408,55.3027,55.3313,6118.0
2019-12-02 13:55:00,58.07,58.1,58.04,58.06,13756.0,55.3217,55.3503,55.2932,55.3122,13756.0
2019-12-02 14:00:00,58.06,58.07,58.06,58.07,400.0,55.3122,55.3217,55.3122,55.3217,400.0
2019-12-02 14:05:00,58.08,58.09,58.08,58.09,2800.0,55.3313,55.3408,55.3313,55.3408,2800.0
2019-12-02 14:10:00,58.1,58.12,58.1,58.12,1600.0,55.3503,55.3694,55.3503,55.3694,1600.0
2019-12-02 14:15:00,58.08,58.08,58.08,58.08,200.0,55.3313,55.3313,55.3313,55.3313,200.0
2019-12-02 14:20:00,58.1,58.18,58.1,58.17,11152.0,55.3503,55.4265,55.3503,55.417,11152.0
2019-12-02 14:25:00,58.21,58.21,58.19,58.2,2800.0,55.4551,55.4551,55.4361,55.4456,2800.0
2019-12-02 14:30:00,58.22,58.22,58.2,58.2,1600.0,55.4646,55.4646,55.4456,55.4456,1600.0
2019-12-02 14:35:00,58.2,58.21,58.2,58.2,400.0,55.4456,55.4551,55.4456,55.4456,400.0
2019-12-02 14:40:00,58.21,58.21,58.19,58.2,992.0,55.4551,55.4551,55.4361,55.4456,992.0
2019-12-02 14:45:00,58.22,58.25,58.21,58.24,3404.0,55.4646,55.4932,55.4551,55.4837,3404.0
2019-12-02 14:50:00,58.21,58.21,58.11,58.11,2792.0,55.4551,55.4551,55.3598,55.3598,2792.0
2019-12-02 14:55:00,58.13,58.18,58.13,58.16,3176.0,55.3789,55.4265,55.3789,55.4075,3176.0
2019-12-02 15:00:00,58.14,58.14,58.04,58.07,4200.0,55.3884,55.3884,55.2932,55.3217,4200.0
2019-12-02 15:05:00,58.03,58.03,57.95,57.95,15830.0,55.2836,55.2836,55.2074,55.2074,15830.0
2019-12-02 15:10:00,57.97,57.97,57.9,57.94,1600.0,55.2265,55.2265,55.1598,55.1979,1600.0
2019-12-02 15:15:00,57.98,58.0,57.96,58.0,9710.0,55.236,55.2551,55.2169,55.2551,9710.0
2019-12-02 15:20:00,57.98,57.99,57.85,57.87,6610.0,55.236,55.2455,55.1122,55.1312,6610.0
2019-12-02 15:25:00,57.85,57.92,57.84,57.85,1760.0,55.1122,55.1788,55.1026,55.1122,1760.0
2019-12-02 15:30:00,57.83,57.92,57.81,57.92,12730.0,55.0931,55.1788,55.074,55.1788,12730.0
2019-12-02 15:35:00,57.88,58.02,57.88,57.95,14710.0,55.1407,55.2741,55.1407,55.2074,14710.0
2019-12-02 15:40:00,57.9,58.04,57.9,58.04,13400.0,55.1598,55.2932,55.1598,55.2932,13400.0
2019-12-02 15:45:00,58.04,58.04,57.9,57.9,6400.0,55.2932,55.2932,55.1598,55.1598,6400.0
2019-12-02 15:50:00,57.83,57.86,57.75,57.75,22350.0,55.0931,55.1217,55.0169,55.0169,22350.0
2019-12-02 15:55:00,57.74,57.83,57.67,57.74,29138.0,55.0074,55.0931,54.9407,55.0074,29138.0
2019-12-03 09:30:00,55.99,55.99,55.47,55.84,183340.0,53.3402,53.3402,52.8448,53.1973,183340.0
2019-12-03 09:35:00,55.82,55.94,55.6,55.6,69272.0,53.1782,53.2925,52.9686,52.9686,69272.0
2019-12-03 09:40:00,55.59,55.68,55.47,55.57,38628.0,52.9591,53.0449,52.8448,52.9401,38628.0
2019-12-03 09:45:00,55.52,55.52,55.06,55.08,51510.0,52.8924,52.8924,52.4542,52.4732,51510.0
2019-12-03 09:50:00,55.05,55.22,54.97,55.2,47012.0,52.4447,52.6066,52.3685,52.5876,47012.0
2019-12-03 09:55:00,55.2,55.41,55.1,55.41,27648.0,52.5876,52.7876,52.4923,52.7876,27648.0
2019-12-03 10:00:00,55.35,55.35,55.19,55.19,13340.0,52.7305,52.7305,52.578,52.578,13340.0
2019-12-03 10:05:00,55.18,55.27,54.98,54.98,23192.0,52.5685,52.6543,52.378,52.378,23192.0
2019-12-03 10:10:00,54.98,55.07,54.94,55.05,29530.0,52.378,52.4637,52.3399,52.4447,29530.0
2019-12-03 10:15:00,55.01,55.31,55.01,55.31,24944.0,52.4066,52.6924,52.4066,52.6924,24944.0
2019-12-03 10:20:00,55.34,55.34,55.16,55.17,18696.0,52.7209,52.7209,52.5495,52.559,18696.0
2019-12-03 10:25:00,55.1,55.12,55.03,55.09,5572.0,52.4923,52.5114,52.4256,52.4828,5572.0
2019-12-03 10:30:00,55.11,55.29,55.02,55.24,23200.0,52.5018,52.6733,52.4161,52.6257,23200.0
2019-12-03 10:35:00,55.23,55.23,55.02,55.18,31128.0,52.6161,52.6161,52.4161,52.5685,31128.0
2019-12-03 10:40:00,55.16,55.24,55.04,55.2,17702.0,52.5495,52.6257,52.4351,52.5876,17702.0
2019-12-03 10:45:00,55.25,55.26,54.85,54.85,50856.0,52.6352,52.6447,52.2541,52.2541,50856.0
2019-12-03 10:50:00,54.87,54.94,54.77,54.9,18902.0,52.2732,52.3399,52.1779,52.3018,18902.0
2019-12-03 10:55:00,54.87,54.98,54.81,54.93,11524.0,52.2732,52.378,52.216,52.3303,11524.0
2019-12-03 11:00:00,54.87,54.9,54.79,54.88,35326.0,52.2732,52.3018,52.197,52.2827,35326.0
2019-12-03 11:05:00,54.9,55.01,54.85,55.0,13108.0,52.3018,52.4066,52.2541,52.397,13108.0
2019-12-03 11:10:00,54.99,55.19,54.98,55.15,15128.0,52.3875,52.578,52.378,52.5399,15128.0
2019-12-03 11:15:00,55.13,55.21,55.12,55.12,14600.0,52.5209,52.5971,52.5114,52.5114,14600.0
2019-12-03 11:20:00,55.12,55.18,55.08,55.11,10886.0,52.5114,52.5685,52.4732,52.5018,10886.0
2019-12-03 11:25:00,55.06,55.1,54.97,54.97,5350.0,52.4542,52.4923,52.3685,52.3685,5350.0
2019-12-03 11:30:00,54.99,54.99,54.87,54.89,12370.0,52.3875,52.3875,52.2732,52.2922,12370.0
2019-12-03 11:35:00,54.9,55.15,54.9,55.15,4790.0,52.3018,52.5399,52.3018,52.5399,4790.0
2019-12-03 11:40:00,55.19,55.25,55.18,55.19,10200.0,52.578,52.6352,52.5685,52.578,10200.0
2019-12-03 11:45:00,55.17,55.23,55.13,55.16,10850.0,52.559,52.6161,52.5209,52.5495,10850.0
2019-12-03 11:50:00,55.16,55.16,55.03,55.03,6500.0,52.5495,52.5495,52.4256,52.4256,6500.0
2019-12-03 11:55:00,55.06,55.16,55.06,55.16,3172.0,52.4542,52.5495,52.4542,52.5495,3172.0
2019-12-03 12:00:00,55.17,55.18,55.08,55.12,3500.0,52.559,52.5685,52.4732,52.5114,3500.0
2019-12-03 12:05:00,55.06,55.26,55.06,55.26,6922.0,52.4542,52.6447,52.4542,52.6447,6922.0
2019-12-03 12:10:00,55.27,55.27,55.16,55.17,6840.0,52.6543,52.6543,52.5495,52.559,6840.0
2019-12-03 12:15:00,55.24,55.31,55.2,55.31,9262.0,52.6257,52.6924,52.5876,52.6924,9262.0
2019-12-03 12:20:00,55.31,55.45,55.31,55.45,13390.0,52.6924,52.8257,52.6924,52.8257,13390.0
2019-12-03 12:25:00,55.42,55.43,55.36,55.38,9128.0,52.7972,52.8067,52.74,52.7591,9128.0
2019-12-03 12:30:00,55.37,55.38,55.3,55.31,4512.0,52.7495,52.7591,52.6828,52.6924,4512.0
2019-12-03 12:35:00,55.32,55.38,55.31,55.35,5270.0,52.7019,52.7591,52.6924,52.7305,5270.0
2019-12-03 12:40:00,55.34,55.34,55.24,55.24,5200.0,52.7209,52.7209,52.6257,52.6257,5200.0
2019-12-03 12:45:00,55.24,55.3,55.23,55.3,9296.0,52.6257,52.6828,52.6161,52.6828,9296.0
2019-12-03 12:50:00,55.27,55.32,55.27,55.27,7004.0,52.6543,52.7019,52.6543,52.6543,7004.0
2019-12-03 12:55:00,55.26,55.27,55.2,55.24,10900.0,52.6447,52.6543,52.5876,52.6257,10900.0
2019-12-03 13:00:00,55.32,55.37,55.32,55.35,5946.0,52.7019,52.7495,52.7019,52.7305,5946.0
2019-12-03 13:05:00,55.27,55.35,55.27,55.31,3416.0,52.6543,52.7305,52.6543,52.6924,3416.0
2019-12-03 13:10:00,55.33,55.44,55.31,55.43,4170.0,52.7114,52.8162,52.6924,52.8067,4170.0
2019-12-03 13:15:00,55.42,55.44,55.37,55.4,14902.0,52.7972,52.8162,52.7495,52.7781,14902.0
2019-12-03 13:20:00,55.42,55.47,55.42,55.45,4394.0,52.7972,52.8448,52.7972,52.8257,4394.0
2019-12-03 13:25:00,55.44,55.58,55.43,55.55,9380.0,52.8162,52.9496,52.8067,52.921,9380.0
2019-12-03 13:30:00,55.55,55.62,55.54,55.6,9130.0,52.921,52.9877,52.9115,52.9686,9130.0
2019-12-03 13:35:00,55.63,55.7,55.62,55.7,14854.0,52.9972,53.0639,52.9877,53.0639,14854.0
2019-12-03 13:40:00,55.7,55.72,55.64,55.65,10202.0,53.0639,53.083,53.0067,53.0163,10202.0
2019-12-03 13:45:00,55.67,55.67,55.57,55.57,16860.0,53.0353,53.0353,52.9401,52.9401,16860.0
2019-12-03 13:50:00,55.56,55.57,55.49,55.57,7440.0,52.9305,52.9401,52.8638,52.9401,7440.0
2019-12-03 13:55:00,55.56,55.59,55.54,55.54,8234.0,52.9305,52.9591,52.9115,52.9115,8234.0
2019-12-03 14:00:00,55.54,55.63,55.54,55.63,5700.0,52.9115,52.9972,52.9115,52.9972,5700.0
2019-12-03 14:05:00,55.61,55.62,55.5,55.52,4114.0,52.9782,52.9877,52.8734,52.8924,4114.0
2019-12-03 14:10:00,55.52,55.55,55.5,55.5,7800.0,52.8924,52.921,52.8734,52.8734,7800.0
2019-12-03 14:15:00,55.46,55.47,55.37,55.38,36620.0,52.8353,52.8448,52.7495,52.7591,36620.0
2019-12-03 14:20:00,55.38,55.38,55.31,55.38,16350.0,52.7591,52.7591,52.6924,52.7591,16350.0
2019-12-03 14:25:00,55.37,55.43,55.34,55.42,12500.0,52.7495,52.8067,52.7209,52.7972,12500.0
2019-12-03 14:30:00,55.38,55.44,55.35,55.44,5370.0,52.7591,52.8162,52.7305,52.8162,5370.0
2019-12-03 14:35:00,55.39,55.46,55.38,55.44,5600.0,52.7686,52.8353,52.7591,52.8162,5600.0
2019-12-03 14:40:00,55.43,55.52,55.43,55.52,5400.0,52.8067,52.8924,52.8067,52.8924,5400.0
2019-12-03 14:45:00,55.49,55.52,55.47,55.51,2400.0,52.8638,52.8924,52.8448,52.8829,2400.0
2019-12-03 14:50:00,55.52,55.52,55.46,55.48,8492.0,52.8924,52.8924,52.8353,52.8543,8492.0
2019-12-03 14:55:00,55.56,55.59,55.54,55.54,8600.0,52.9305,52.9591,52.9115,52.9115,8600.0
2019-12-03 15:00:00,55.57,55.58,55.48,55.48,4400.0,52.9401,52.9496,52.8543,52.8543,4400.0
2019-12-03 15:05:00,55.47,55.59,55.47,55.58,1280.0,52.8448,52.9591,52.8448,52.9496,1280.0
2019-12-03 15:10:00,55.57,55.7,55.57,55.65,7950.0,52.9401,53.0639,52.9401,53.0163,7950.0
2019-12-03 15:15:00,55.67,55.68,55.63,55.66,6498.0,53.0353,53.0449,52.9972,53.0258,6498.0
2019-12-03 15:20:00,55.66,55.88,55.66,55.87,30154.0,53.0258,53.2354,53.0258,53.2259,30154.0
2019-12-03 15:25:00,55.87,56.0,55.87,55.96,11966.0,53.2259,53.3497,53.2259,53.3116,11966.0
2019-12-03 15:30:00,56.0,56.0,55.86,55.86,14238.0,53.3497,53.3497,53.2163,53.2163,14238.0
2019-12-03 15:35:00,55.85,55.85,55.77,55.83,8800.0,53.2068,53.2068,53.1306,53.1878,8800.0
2019-12-03 15:40:00,55.8,55.8,55.75,55.75,4856.0,53.1592,53.1592,53.1115,53.1115,4856.0
2019-12-03 15:45:00,55.75,55.92,55.74,55.92,11752.0,53.1115,53.2735,53.102,53.2735,11752.0
2019-12-03 15:50:00,55.92,56.0,55.83,55.92,39964.0,53.2735,53.3497,53.1878,53.2735,39964.0
2019-12-03 15:55:00,55.92,56.03,55.9,55.91,26102.0,53.2735,53.3783,53.2544,53.264,26102.0
2019-12-04 09:30:00,56.88,56.88,56.61,56.72,96678.0,54.1881,54.1881,53.9308,54.0356,96678.0
2019-12-04 09:35:00,56.72,57.07,56.72,56.99,24588.0,54.0356,54.3691,54.0356,54.2929,24588.0
2019-12-04 09:40:00,57.0,57.06,56.89,57.02,24638.0,54.3024,54.3595,54.1976,54.3214,24638.0
2019-12-04 09:45:00,57.01,57.06,56.94,57.06,65038.0,54.3119,54.3595,54.2452,54.3595,65038.0
2019-12-04 09:50:00,57.1,57.21,57.02,57.18,20046.0,54.3976,54.5024,54.3214,54.4739,20046.0
2019-12-04 09:55:00,57.17,57.19,57.13,57.13,7900.0,54.4643,54.4834,54.4262,54.4262,7900.0
2019-12-04 10:00:00,57.11,57.24,57.06,57.2,15152.0,54.4072,54.531,54.3595,54.4929,15152.0
2019-12-04 10:05:00,57.16,57.2,57.12,57.15,9696.0,54.4548,54.4929,54.4167,54.4453,9696.0
2019-12-04 10:10:00,57.12,57.13,57.01,57.01,8590.0,54.4167,54.4262,54.3119,54.3119,8590.0
2019-12-04 10:15:00,57.1,57.1,56.98,57.09,15702.0,54.3976,54.3976,54.2833,54.3881,15702.0
2019-12-04 10:20:00,57.13,57.19,57.1,57.12,8070.0,54.4262,54.4834,54.3976,54.4167,8070.0
2019-12-04 10:25:00,57.15,57.15,56.95,56.98,9694.0,54.4453,54.4453,54.2547,54.2833,9694.0
2019-12-04 10:30:00,56.95,57.1,56.95,57.1,6200.0,54.2547,54.3976,54.2547,54.3976,6200.0
2019-12-04 10:35:00,57.02,57.08,57.01,57.01,2332.0,54.3214,54.3786,54.3119,54.3119,2332.0
2019-12-04 10:40:00,57.02,57.06,56.98,56.99,3300.0,54.3214,54.3595,54.2833,54.2929,3300.0
2019-12-04 10:45:00,57.02,57.07,57.02,57.07,3970.0,54.3214,54.3691,54.3214,54.3691,3970.0
2019-12-04 10:50:00,57.1,57.1,57.09,57.1,3160.0,54.3976,54.3976,54.3881,54.3976,3160.0
2019-12-04 10:55:00,57.12,57.12,57.07,57.1,1000.0,54.4167,54.4167,54.3691,54.3976,1000.0
2019-12-04 11:00:00,57.15,57.18,57.1,57.18,4600.0,54.4453,54.4739,54.3976,54.4739,4600.0
2019-12-04 11:05:00,57.18,57.18,57.12,57.12,5200.0,54.4739,54.4739,54.4167,54.4167,5200.0
2019-12-04 11:10:00,57.07,57.07,57.02,57.03,2490.0,54.3691,54.3691,54.3214,54.331,2490.0
2019-12-04 11:15:00,57.08,57.09,57.06,57.06,972.0,54.3786,54.3881,54.3595,54.3595,972.0
2019-12-04 11:20:00,57.13,57.16,57.13,57.16,1270.0,54.4262,54.4548,54.4262,54.4548,1270.0
2019-12-04 11:25:00,57.06,57.13,57.05,57.13,4700.0,54.3595,54.4262,54.35,54.4262,4700.0
2019-12-04 11:30:00,57.15,57.23,57.15,57.23,9900.0,54.4453,54.5215,54.4453,54.5215,9900.0
2019-12-04 11:35:00,57.21,57.32,57.2,57.27,7194.0,54.5024,54.6072,54.4929,54.5596,7194.0
2019-12-04 11:40:00,57.29,57.3,57.29,57.3,4796.0,54.5787,54.5882,54.5787,54.5882,4796.0
2019-12-04 11:45:00,57.26,57.26,57.21,57.22,800.0,54.5501,54.5501,54.5024,54.512,800.0
2019-12-04 11:50:00,57.23,57.23,57.18,57.23,2468.0,54.5215,54.5215,54.4739,54.5215,2468.0
2019-12-04 11:55:00,57.18,57.18,57.18,57.18,200.0,54.4739,54.4739,54.4739,54.4739,200.0
2019-12-04 12:00:00,57.13,57.18,57.13,57.18,944.0,54.4262,54.4739,54.4262,54.4739,944.0
2019-12-04 12:05:00,57.17,57.17,57.1,57.11,3016.0,54.4643,54.4643,54.3976,54.4072,3016.0
2019-12-04 12:10:00,57.1,57.1,57.08,57.09,2126.0,54.3976,54.3976,54.3786,54.3881,2126.0
2019-12-04 12:15:00,57.12,57.12,57.02,57.02,10572.0,54.4167,54.4167,54.3214,54.3214,10572.0
2019-12-04 12:20:00,57.06,57.06,56.96,56.96,11818.0,54.3595,54.3595,54.2643,54.2643,11818.0
2019-12-04 12:25:00,56.99,57.03,56.99,57.03,800.0,54.2929,54.331,54.2929,54.331,800.0
2019-12-04 12:30:00,57.03,57.04,57.03,57.04,600.0,54.331,54.3405,54.331,54.3405,600.0
2019-12-04 12:35:00,57.05,57.05,57.0,57.0,800.0,54.35,54.35,54.3024,54.3024,800.0
2019-12-04 12:40:00,57.02,57.02,57.02,57.02,400.0,54.3214,54.3214,54.3214,54.3214,400.0
2019-12-04 12:45:00,57.04,57.1,57.04,57.1,4600.0,54.3405,54.3976,54.3405,54.3976,4600.0
2019-12-04 12:50:00,57.13,57.14,57.13,57.14,400.0,54.4262,54.4358,54.4262,54.4358,400.0
2019-12-04 12:55:00,57.13,57.13,57.13,57.13,200.0,54.4262,54.4262,54.4262,54.4262,200.0
2019-12-04 13:00:00,57.13,57.13,57.12,57.13,740.0,54.4262,54.4262,54.4167,54.4262,740.0
2019-12-04 13:05:00,57.13,57.13,57.08,57.09,1016.0,54.4262,54.4262,54.3786,54.3881,1016.0
2019-12-04 13:10:00,57.1,57.13,57.1,57.1,1780.0,54.3976,54.4262,54.3976,54.3976,1780.0
2019-12-04 13:15:00,57.02,57.05,57.02,57.03,1200.0,54.3214,54.35,54.3214,54.331,1200.0
2019-12-04 13:20:00,57.1,57.1,57.1,57.1,800.0,54.3976,54.3976,54.3976,54.3976,800.0
2019-12-04 13:25:00,57.12,57.13,57.12,57.13,2000.0,54.4167,54.4262,54.4167,54.4262,2000.0
2019-12-04 13:30:00,57.14,57.15,57.14,57.15,400.0,54.4358,54.4453,54.4358,54.4453,400.0
2019-12-04 13:35:00,57.15,57.15,57.15,57.15,0.0,54.4453,54.4453,54.4453,54.4453,0.0
2019-12-04 13:40:00,57.08,57.09,57.08,57.09,800.0,54.3786,54.3881,54.3786,54.3881,800.0
2019-12-04 13:45:00,57.07,57.07,57.07,57.07,400.0,54.3691,54.3691,54.3691,54.3691,400.0
2019-12-04 13:50:00,57.07,57.08,57.07,57.08,400.0,54.3691,54.3786,54.3691,54.3786,400.0
2019-12-04 13:55:00,57.08,57.09,57.07,57.09,400.0,54.3786,54.3881,54.3691,54.3881,400.0
2019-12-04 14:00:00,57.15,57.15,57.15,57.15,1000.0,54.4453,54.4453,54.4453,54.4453,1000.0
2019-12-04 14:05:00,57.1,57.14,57.1,57.14,1840.0,54.3976,54.4358,54.3976,54.4358,1840.0
2019-12-04 14:10:00,57.14,57.17,57.14,57.16,1600.0,54.4358,54.4643,54.4358,54.4548,1600.0
2019-12-04 14:15:00,57.17,57.18,57.17,57.18,1846.0,54.4643,54.4739,54.4643,54.4739,1846.0
2019-12-04 14:20:00,57.15,57.15,57.14,57.14,1000.0,54.4453,54.4453,54.4358,54.4358,1000.0
2019-12-04 14:25:00,57.18,57.18,57.18,57.18,400.0,54.4739,54.4739,54.4739,54.4739,400.0
2019-12-04 14:30:00,57.19,57.21,57.18,57.21,11200.0,54.4834,54.5024,54.4739,54.5024,11200.0
2019-12-04 14:35:00,57.23,57.23,57.21,57.23,3360.0,54.5215,54.5215,54.5024,54.5215,3360.0
2019-12-04 14:40:00,57.24,57.24,57.21,57.21,5800.0,54.531,54.531,54.5024,54.5024,5800.0
2019-12-04 14:45:00,57.24,57.24,57.23,57.24,19170.0,54.531,54.531,54.5215,54.531,19170.0
2019-12-04 14:50:00,57.24,57.27,57.24,57.27,1776.0,54.531,54.5596,54.531,54.5596,1776.0
2019-12-04 14:55:00,57.24,57.24,57.22,57.22,3396.0,54.531,54.531,54.512,54.512,3396.0
2019-12-04 15:00:00,57.21,57.21,57.21,57.21,1672.0,54.5024,54.5024,54.5024,54.5024,1672.0
2019-12-04 15:05:00,57.22,57.22,57.15,57.15,2800.0,54.512,54.512,54.4453,54.4453,2800.0
2019-12-04 15:10:00,57.15,57.15,57.1,57.1,4000.0,54.4453,54.4453,54.3976,54.3976,4000.0
2019-12-04 15:15:00,57.12,57.12,57.09,57.12,5800.0,54.4167,54.4167,54.3881,54.4167,5800.0
2019-12-04 15:20:00,57.12,57.18,57.09,57.18,1640.0,54.4167,54.4739,54.3881,54.4739,1640.0
2019-12-04 15:25:00,57.08,57.09,57.07,57.08,3348.0,54.3786,54.3881,54.3691,54.3786,3348.0
2019-12-04 15:30:00,57.1,57.1,57.01,57.1,5344.0,54.3976,54.3976,54.3119,54.3976,5344.0
2019-12-04 15:35:00,57.05,57.1,57.04,57.06,2200.0,54.35,54.3976,54.3405,54.3595,2200.0
2019-12-04 15:40:00,57.07,57.07,57.02,57.06,2200.0,54.3691,54.3691,54.3214,54.3595,2200.0
2019-12-04 15:45:00,57.02,57.09,57.0,57.07,13800.0,54.3214,54.3881,54.3024,54.3691,13800.0
2019-12-04 15:50:00,57.1,57.1,56.9,56.92,43048.0,54.3976,54.3976,54.2071,54.2262,43048.0
2019-12-04 15:55:00,56.93,56.97,56.81,56.86,109352.0,54.2357,54.2738,54.1214,54.169,109352.0
2019-12-05 09:30:00,57.38,57.38,57.02,57.07,42540.0,54.6644,54.6644,54.3214,54.3691,42540.0
2019-12-05 09:35:00,57.07,57.16,56.9,56.94,15370.0,54.3691,54.4548,54.2071,54.2452,15370.0
2019-12-05 09:40:00,56.94,56.94,56.72,56.75,18730.0,54.2452,54.2452,54.0356,54.0642,18730.0
2019-12-05 09:45:00,56.79,56.89,56.73,56.73,6960.0,54.1023,54.1976,54.0452,54.0452,6960.0
2019-12-05 09:50:00,56.76,56.78,56.65,56.76,7072.0,54.0737,54.0928,53.9689,54.0737,7072.0
2019-12-05 09:55:00,56.79,56.84,56.6,56.63,23948.0,54.1023,54.15,53.9213,53.9499,23948.0
2019-12-05 10:00:00,56.56,56.74,56.55,56.73,27636.0,53.8832,54.0547,53.8737,54.0452,27636.0
2019-12-05 10:05:00,56.71,56.71,56.34,56.35,22966.0,54.0261,54.0261,53.6736,53.6831,22966.0
2019-12-05 10:10:00,56.33,56.4,56.3,56.32,16062.0,53.6641,53.7308,53.6355,53.6546,16062.0
2019-12-05 10:15:00,56.33,56.57,56.33,56.56,8250.0,53.6641,53.8927,53.6641,53.8832,8250.0
2019-12-05 10:20:00,56.54,56.57,56.48,56.53,12138.0,53.8642,53.8927,53.807,53.8546,12138.0
2019-12-05 10:25:00,56.51,56.51,56.42,56.46,3328.0,53.8356,53.8356,53.7498,53.7879,3328.0
2019-12-05 10:30:00,56.51,56.7,56.51,56.67,9366.0,53.8356,54.0166,53.8356,53.988,9366.0
2019-12-05 10:35:00,56.64,56.66,56.6,56.63,4900.0,53.9594,53.9785,53.9213,53.9499,4900.0
2019-12-05 10:40:00,56.67,56.67,56.51,56.51,4384.0,53.988,53.988,53.8356,53.8356,4384.0
2019-12-05 10:45:00,56.58,56.65,56.53,56.65,12270.0,53.9023,53.9689,53.8546,53.9689,12270.0
2019-12-05 10:50:00,56.64,56.74,56.63,56.66,11174.0,53.9594,54.0547,53.9499,53.9785,11174.0
2019-12-05 10:55:00,56.67,56.67,56.62,56.62,3992.0,53.988,53.988,53.9404,53.9404,3992.0
2019-12-05 11:00:00,56.66,56.73,56.6,56.6,12026.0,53.9785,54.0452,53.9213,53.9213,12026.0
2019-12-05 11:05:00,56.58,56.68,56.58,56.68,26640.0,53.9023,53.9975,53.9023,53.9975,26640.0
2019-12-05 11:10:00,56.64,56.68,56.63,56.68,1286.0,53.9594,53.9975,53.9499,53.9975,1286.0
2019-12-05 11:15:00,56.69,56.77,56.69,56.76,5800.0,54.0071,54.0833,54.0071,54.0737,5800.0
2019-12-05 11:20:00,56.66,56.67,56.62,56.62,800.0,53.9785,53.988,53.9404,53.9404,800.0
2019-12-05 11:25:00,56.6,56.68,56.6,56.68,1700.0,53.9213,53.9975,53.9213,53.9975,1700.0
2019-12-05 11:30:00,56.68,56.68,56.57,56.57,41962.0,53.9975,53.9975,53.8927,53.8927,41962.0
2019-12-05 11:35:00,56.54,56.54,56.47,56.52,81992.0,53.8642,53.8642,53.7975,53.8451,81992.0
2019-12-05 11:40:00,56.54,56.57,56.48,56.52,60744.0,53.8642,53.8927,53.807,53.8451,60744.0
2019-12-05 11:45:00,56.54,56.59,56.46,56.59,6950.0,53.8642,53.9118,53.7879,53.9118,6950.0
2019-12-05 11:50:00,56.61,56.61,56.57,56.57,10720.0,53.9308,53.9308,53.8927,53.8927,10720.0
2019-12-05 11:55:00,56.6,56.61,56.56,56.56,4080.0,53.9213,53.9308,53.8832,53.8832,4080.0
2019-12-05 12:00:00,56.56,56.69,56.56,56.65,3400.0,53.8832,54.0071,53.8832,53.9689,3400.0
2019-12-05 12:05:00,56.69,56.7,56.64,56.64,2826.0,54.0071,54.0166,53.9594,53.9594,2826.0
2019-12-05 12:10:00,56.66,56.66,56.63,56.63,600.0,53.9785,53.9785,53.9499,53.9499,600.0
2019-12-05 12:15:00,56.62,56.62,56.56,56.56,3600.0,53.9404,53.9404,53.8832,53.8832,3600.0
2019-12-05 12:20:00,56.58,56.58,56.49,56.49,1400.0,53.9023,53.9023,53.8165,53.8165,1400.0
2019-12-05 12:25:00,56.49,56.52,56.45,56.52,1310.0,53.8165,53.8451,53.7784,53.8451,1310.0
2019-12-05 12:30:00,56.46,56.52,56.45,56.52,9714.0,53.7879,53.8451,53.7784,53.8451,9714.0
2019-12-05 12:35:00,56.49,56.51,56.49,56.51,1250.0,53.8165,53.8356,53.8165,53.8356,1250.0
2019-12-05 12:40:00,56.51,56.53,56.51,56.52,2804.0,53.8356,53.8546,53.8356,53.8451,2804.0
2019-12-05 12:45:00,56.52,56.52,56.52,56.52,730.0,53.8451,53.8451,53.8451,53.8451,730.0
2019-12-05 12:50:00,56.55,56.55,56.55,56.55,400.0,53.8737,53.8737,53.8737,53.8737,400.0
2019-12-05 12:55:00,56.58,56.6,56.52,56.57,14000.0,53.9023,53.9213,53.8451,53.8927,14000.0
2019-12-05 13:00:00,56.55,56.55,56.54,56.55,562.0,53.8737,53.8737,53.8642,53.8737,562.0
2019-12-05 13:05:00,56.55,56.55,56.55,56.55,0.0,53.8737,53.8737,53.8737,53.8737,0.0
2019-12-05 13:10:00,56.63,56.63,56.63,56.63,200.0,53.9499,53.9499,53.9499,53.9499,200.0
2019-12-05 13:15:00,56.66,56.67,56.63,56.65,4262.0,53.9785,53.988,53.9499,53.9689,4262.0
2019-12-05 13:20:00,56.63,56.63,56.63,56.63,200.0,53.9499,53.9499,53.9499,53.9499,200.0
2019-12-05 13:25:00,56.65,56.65,56.65,56.65,200.0,53.9689,53.9689,53.9689,53.9689,200.0
2019-12-05 13:30:00,56.71,56.81,56.71,56.76,17742.0,54.0261,54.1214,54.0261,54.0737,17742.0
2019-12-05 13:35:00,56.84,56.86,56.82,56.85,7416.0,54.15,54.169,54.1309,54.1595,7416.0
2019-12-05 13:40:00,56.87,56.92,56.84,56.92,5948.0,54.1785,54.2262,54.15,54.2262,5948.0
2019-12-05 13:45:00,56.91,56.92,56.91,56.92,3156.0,54.2166,54.2262,54.2166,54.2262,3156.0
2019-12-05 13:50:00,56.87,56.91,56.84,56.87,6652.0,54.1785,54.2166,54.15,54.1785,6652.0
2019-12-05 13:55:00,56.87,56.87,56.87,56.87,200.0,54.1785,54.1785,54.1785,54.1785,200.0
2019-12-05 14:00:00,56.85,56.85,56.82,56.83,4142.0,54.1595,54.1595,54.1309,54.1404,4142.0
2019-12-05 14:05:00,56.8,56.83,56.8,56.83,9250.0,54.1118,54.1404,54.1118,54.1404,9250.0
2019-12-05 14:10:00,56.85,56.93,56.85,56.93,4800.0,54.1595,54.2357,54.1595,54.2357,4800.0
2019-12-05 14:15:00,56.88,56.88,56.87,56.87,800.0,54.1881,54.1881,54.1785,54.1785,800.0
2019-12-05 14:20:00,56.89,56.92,56.88,56.92,1922.0,54.1976,54.2262,54.1881,54.2262,1922.0
2019-12-05 14:25:00,56.91,56.96,56.91,56.96,2582.0,54.2166,54.2643,54.2166,54.2643,2582.0
2019-12-05 14:30:00,56.94,56.97,56.92,56.95,6286.0,54.2452,54.2738,54.2262,54.2547,6286.0
2019-12-05 14:35:00,56.96,56.99,56.95,56.99,7300.0,54.2643,54.2929,54.2547,54.2929,7300.0
2019-12-05 14:40:00,57.02,57.02,56.97,56.99,6940.0,54.3214,54.3214,54.2738,54.2929,6940.0
2019-12-05 14:45:00,56.97,56.97,56.94,56.94,2644.0,54.2738,54.2738,54.2452,54.2452,2644.0
2019-12-05 14:50:00,56.99,56.99,56.99,56.99,400.0,54.2929,54.2929,54.2929,54.2929,400.0
2019-12-05 14:55:00,56.99,56.99,56.56,56.82,49030.0,54.2929,54.2929,53.8832,54.1309,49030.0
2019-12-05 15:00:00,56.81,56.97,56.8,56.97,11674.0,54.1214,54.2738,54.1118,54.2738,11674.0
2019-12-05 15:05:00,56.99,56.99,56.93,56.93,2500.0,54.2929,54.2929,54.2357,54.2357,2500.0
2019-12-05 15:10:00,56.99,57.02,56.97,56.98,8546.0,54.2929,54.3214,54.2738,54.2833,8546.0
2019-12-05 15:15:00,56.99,57.02,56.99,57.02,400.0,54.2929,54.3214,54.2929,54.3214,400.0
2019-12-05 15:20:00,57.03,57.07,57.03,57.05,3786.0,54.331,54.3691,54.331,54.35,3786.0
2019-12-05 15:25:00,57.08,57.13,57.05,57.13,11600.0,54.3786,54.4262,54.35,54.4262,11600.0
2019-12-05 15:30:00,57.1,57.13,57.09,57.1,2600.0,54.3976,54.4262,54.3881,54.3976,2600.0
2019-12-05 15:35:00,57.1,57.1,57.1,57.1,400.0,54.3976,54.3976,54.3976,54.3976,400.0
2019-12-05 15:40:00,57.1,57.15,57.08,57.09,10106.0,54.3976,54.4453,54.3786,54.3881,10106.0
2019-12-05 15:45:00,57.1,57.1,57.04,57.06,2400.0,54.3976,54.3976,54.3405,54.3595,2400.0
2019-12-05 15:50:00,57.02,57.02,56.97,56.98,7590.0,54.3214,54.3214,54.2738,54.2833,7590.0
2019-12-05 15:55:00,56.98,57.07,56.91,57.07,14708.0,54.2833,54.3691,54.2166,54.3691,14708.0
2019-12-06 09:30:00,58.25,58.52,58.25,58.44,113874.0,55.4932,55.7504,55.4932,55.6742,113874.0
2019-12-06 09:35:00,58.51,58.56,58.38,58.51,38340.0,55.7409,55.7886,55.6171,55.7409,38340.0
2019-12-06 09:40:00,58.51,58.65,58.49,58.64,58806.0,55.7409,55.8743,55.7219,55.8648,58806.0
2019-12-06 09:45:00,58.68,58.76,58.67,58.72,13160.0,55.9029,55.9791,55.8933,55.941,13160.0
2019-12-06 09:50:00,58.68,58.74,58.68,58.68,9172.0,55.9029,55.96,55.9029,55.9029,9172.0
2019-12-06 09:55:00,58.71,58.79,58.71,58.79,9260.0,55.9315,56.0077,55.9315,56.0077,9260.0
2019-12-06 10:00:00,58.77,58.85,58.76,58.77,31166.0,55.9886,56.0648,55.9791,55.9886,31166.0
2019-12-06 10:05:00,58.74,58.78,58.72,58.77,36040.0,55.96,55.9981,55.941,55.9886,36040.0
2019-12-06 10:10:00,58.78,58.88,58.77,58.84,83418.0,55.9981,56.0934,55.9886,56.0553,83418.0
2019-12-06 10:15:00,58.87,58.87,58.66,58.75,58674.0,56.0839,56.0839,55.8838,55.9696,58674.0
2019-12-06 10:20:00,58.8,58.82,58.71,58.73,8192.0,56.0172,56.0362,55.9315,55.9505,8192.0
2019-12-06 10:25:00,58.73,58.74,58.69,58.74,7504.0,55.9505,55.96,55.9124,55.96,7504.0
2019-12-06 10:30:00,58.75,58.79,58.69,58.76,7682.0,55.9696,56.0077,55.9124,55.9791,7682.0
2019-12-06 10:35:00,58.74,58.74,58.63,58.73,10526.0,55.96,55.96,55.8552,55.9505,10526.0
2019-12-06 10:40:00,58.78,58.87,58.78,58.87,6000.0,55.9981,56.0839,55.9981,56.0839,6000.0
2019-12-06 10:45:00,58.88,58.91,58.86,58.9,14100.0,56.0934,56.122,56.0744,56.1125,14100.0
2019-12-06 10:50:00,58.93,58.97,58.88,58.89,14398.0,56.141,56.1791,56.0934,56.1029,14398.0
2019-12-06 10:55:00,58.88,58.96,58.88,58.88,3186.0,56.0934,56.1696,56.0934,56.0934,3186.0
2019-12-06 11:00:00,58.87,58.96,58.87,58.92,7432.0,56.0839,56.1696,56.0839,56.1315,7432.0
2019-12-06 11:05:00,58.94,58.94,58.88,58.89,3400.0,56.1506,56.1506,56.0934,56.1029,3400.0
2019-12-06 11:10:00,58.9,58.91,58.88,58.91,1050.0,56.1125,56.122,56.0934,56.122,1050.0
2019-12-06 11:15:00,58.95,58.96,58.91,58.92,2800.0,56.1601,56.1696,56.122,56.1315,2800.0
2019-12-06 11:20:00,58.95,59.01,58.94,59.01,13566.0,56.1601,56.2173,56.1506,56.2173,13566.0
2019-12-06 11:25:00,59.01,59.07,59.01,59.06,7266.0,56.2173,56.2744,56.2173,56.2649,7266.0
2019-12-06 11:30:00,59.05,59.06,59.02,59.06,6210.0,56.2554,56.2649,56.2268,56.2649,6210.0
2019-12-06 11:35:00,59.07,59.13,59.07,59.13,6638.0,56.2744,56.3316,56.2744,56.3316,6638.0
2019-12-06 11:40:00,59.13,59.14,59.09,59.1,10146.0,56.3316,56.3411,56.2935,56.303,10146.0
2019-12-06 11:45:00,59.1,59.12,59.09,59.12,5134.0,56.303,56.322,56.2935,56.322,5134.0
2019-12-06 11:50:00,59.08,59.1,59.07,59.07,1800.0,56.2839,56.303,56.2744,56.2744,1800.0
2019-12-06 11:55:00,59.07,59.09,59.06,59.08,6306.0,56.2744,56.2935,56.2649,56.2839,6306.0
2019-12-06 12:00:00,59.08,59.09,59.01,59.03,7628.0,56.2839,56.2935,56.2173,56.2363,7628.0
2019-12-06 12:05:00,59.07,59.07,59.02,59.03,3942.0,56.2744,56.2744,56.2268,56.2363,3942.0
2019-12-06 12:10:00,59.06,59.07,59.06,59.07,400.0,56.2649,56.2744,56.2649,56.2744,400.0
2019-12-06 12:15:00,59.07,59.13,59.07,59.13,12750.0,56.2744,56.3316,56.2744,56.3316,12750.0
2019-12-06 12:20:00,59.13,59.13,59.08,59.09,4676.0,56.3316,56.3316,56.2839,56.2935,4676.0
2019-12-06 12:25:00,59.1,59.11,59.09,59.11,2952.0,56.303,56.3125,56.2935,56.3125,2952.0
2019-12-06 12:30:00,59.11,59.12,59.11,59.12,700.0,56.3125,56.322,56.3125,56.322,700.0
2019-12-06 12:35:00,59.14,59.16,59.13,59.13,1500.0,56.3411,56.3602,56.3316,56.3316,1500.0
2019-12-06 12:40:00,59.15,59.17,59.15,59.17,2000.0,56.3506,56.3697,56.3506,56.3697,2000.0
2019-12-06 12:45:00,59.17,59.2,59.17,59.2,3024.0,56.3697,56.3983,56.3697,56.3983,3024.0
2019-12-06 12:50:00,59.2,59.2,59.14,59.18,3060.0,56.3983,56.3983,56.3411,56.3792,3060.0
2019-12-06 12:55:00,59.15,59.16,59.15,59.15,7130.0,56.3506,56.3602,56.3506,56.3506,7130.0
2019-12-06 13:00:00,59.16,59.16,59.16,59.16,2734.0,56.3602,56.3602,56.3602,56.3602,2734.0
2019-12-06 13:05:00,59.17,59.17,59.11,59.12,554.0,56.3697,56.3697,56.3125,56.322,554.0
2019-12-06 13:10:00,59.16,59.16,59.15,59.16,2000.0,56.3602,56.3602,56.3506,56.3602,2000.0
2019-12-06 13:15:00,59.17,59.2,59.17,59.2,3800.0,56.3697,56.3983,56.3697,56.3983,3800.0
2019-12-06 13:20:00,59.18,59.2,59.17,59.2,2210.0,56.3792,56.3983,56.3697,56.3983,2210.0
2019-12-06 13:25:00,59.16,59.17,59.15,59.15,2600.0,56.3602,56.3697,56.3506,56.3506,2600.0
2019-12-06 13:30:00,59.15,59.15,59.15,59.15,0.0,56.3506,56.3506,56.3506,56.3506,0.0
2019-12-06 13:35:00,59.17,59.18,59.17,59.18,600.0,56.3697,56.3792,56.3697,56.3792,600.0
2019-12-06 13:40:00,59.16,59.16,59.16,59.16,200.0,56.3602,56.3602,56.3602,56.3602,200.0
2019-12-06 13:45:00,59.15,59.15,59.15,59.15,1148.0,56.3506,56.3506,56.3506,56.3506,1148.0
2019-12-06 13:50:00,59.15,59.15,59.09,59.09,4116.0,56.3506,56.3506,56.2935,56.2935,4116.0
2019-12-06 13:55:00,59.09,59.1,59.08,59.09,5220.0,56.2935,56.303,56.2839,56.2935,5220.0
2019-12-06 14:00:00,59.1,59.13,59.1,59.13,1440.0,56.303,56.3316,56.303,56.3316,1440.0
2019-12-06 14:05:00,59.1,59.1,59.07,59.07,3822.0,56.303,56.303,56.2744,56.2744,3822.0
2019-12-06 14:10:00,59.1,59.1,59.04,59.06,3932.0,56.303,56.303,56.2458,56.2649,3932.0
2019-12-06 14:15:00,59.06,59.07,59.03,59.05,3400.0,56.2649,56.2744,56.2363,56.2554,3400.0
2019-12-06 14:20:00,59.07,59.09,59.07,59.09,1860.0,56.2744,56.2935,56.2744,56.2935,1860.0
2019-12-06 14:25:00,59.11,59.13,59.1,59.13,2200.0,56.3125,56.3316,56.303,56.3316,2200.0
2019-12-06 14:30:00,59.12,59.13,59.12,59.13,2384.0,56.322,56.3316,56.322,56.3316,2384.0
2019-12-06 14:35:00,59.12,59.15,59.12,59.15,1000.0,56.322,56.3506,56.322,56.3506,1000.0
2019-12-06 14:40:00,59.16,59.16,59.16,59.16,860.0,56.3602,56.3602,56.3602,56.3602,860.0
2019-12-06 14:45:00,59.13,59.13,59.12,59.12,13100.0,56.3316,56.3316,56.322,56.322,13100.0
2019-12-06 14:50:00,59.12,59.12,59.12,59.12,0.0,56.322,56.322,56.322,56.322,0.0
2019-12-06 14:55:00,59.1,59.13,59.08,59.13,5776.0,56.303,56.3316,56.2839,56.3316,5776.0
2019-12-06 15:00:00,59.1,59.12,59.09,59.11,11848.0,56.303,56.322,56.2935,56.3125,11848.0
2019-12-06 15:05:00,59.12,59.12,59.07,59.07,9768.0,56.322,56.322,56.2744,56.2744,9768.0
2019-12-06 15:10:00,59.1,59.1,59.05,59.06,7130.0,56.303,56.303,56.2554,56.2649,7130.0
2019-12-06 15:15:00,59.06,59.06,59.01,59.03,3578.0,56.2649,56.2649,56.2173,56.2363,3578.0
2019-12-06 15:20:00,59.02,59.06,59.02,59.06,17202.0,56.2268,56.2649,56.2268,56.2649,17202.0
2019-12-06 15:25:00,59.09,59.1,59.09,59.1,1900.0,56.2935,56.303,56.2935,56.303,1900.0
2019-12-06 15:30:00,59.07,59.16,59.07,59.15,24200.0,56.2744,56.3602,56.2744,56.3506,24200.0
2019-12-06 15:35:00,59.13,59.2,59.13,59.2,13872.0,56.3316,56.3983,56.3316,56.3983,13872.0
2019-12-06 15:40:00,59.19,59.24,59.18,59.2,11170.0,56.3887,56.4364,56.3792,56.3983,11170.0
2019-12-06 15:45:00,59.2,59.23,59.15,59.15,12082.0,56.3983,56.4268,56.3506,56.3506,12082.0
2019-12-06 15:50:00,59.1,59.1,59.0,59.05,16796.0,56.303,56.303,56.2077,56.2554,16796.0
2019-12-06 15:55:00,59.03,59.13,59.0,59.12,19136.0,56.2363,56.3316,56.2077,56.322,19136.0
2019-12-09 09:30:00,58.86,59.01,58.83,58.84,32724.0,56.0744,56.2173,56.0458,56.0553,32724.0
2019-12-09 09:35:00,58.86,59.05,58.86,59.04,6454.0,56.0744,56.2554,56.0744,56.2458,6454.0
2019-12-09 09:40:00,59.03,59.12,59.03,59.09,5960.0,56.2363,56.322,56.2363,56.2935,5960.0
2019-12-09 09:45:00,59.05,59.11,59.03,59.03,8490.0,56.2554,56.3125,56.2363,56.2363,8490.0
2019-12-09 09:50:00,59.04,59.09,58.99,59.09,8222.0,56.2458,56.2935,56.1982,56.2935,8222.0
2019-12-09 09:55:00,59.08,59.08,58.96,58.96,6200.0,56.2839,56.2839,56.1696,56.1696,6200.0
2019-12-09 10:00:00,58.97,59.02,58.97,59.01,2938.0,56.1791,56.2268,56.1791,56.2173,2938.0
2019-12-09 10:05:00,58.99,59.0,58.96,59.0,21148.0,56.1982,56.2077,56.1696,56.2077,21148.0
2019-12-09 10:10:00,59.02,59.02,58.98,58.99,5200.0,56.2268,56.2268,56.1887,56.1982,5200.0
2019-12-09 10:15:00,59.05,59.08,59.05,59.05,8100.0,56.2554,56.2839,56.2554,56.2554,8100.0
2019-12-09 10:20:00,59.0,59.0,58.96,58.96,1600.0,56.2077,56.2077,56.1696,56.1696,1600.0
2019-12-09 10:25:00,58.96,58.97,58.94,58.95,16104.0,56.1696,56.1791,56.1506,56.1601,16104.0
2019-12-09 10:30:00,58.94,58.95,58.93,58.95,2800.0,56.1506,56.1601,56.141,56.1601,2800.0
2019-12-09 10:35:00,59.02,59.02,58.99,58.99,620.0,56.2268,56.2268,56.1982,56.1982,620.0
2019-12-09 10:40:00,58.97,58.97,58.93,58.93,958.0,56.1791,56.1791,56.141,56.141,958.0
2019-12-09 10:45:00,58.93,58.93,58.93,58.93,2240.0,56.141,56.141,56.141,56.141,2240.0
2019-12-09 10:50:00,58.92,58.95,58.92,58.95,800.0,56.1315,56.1601,56.1315,56.1601,800.0
2019-12-09 10:55:00,58.94,58.94,58.93,58.93,800.0,56.1506,56.1506,56.141,56.141,800.0
2019-12-09 11:00:00,58.9,58.91,58.88,58.9,5656.0,56.1125,56.122,56.0934,56.1125,5656.0
2019-12-09 11:05:00,58.92,58.92,58.88,58.88,3200.0,56.1315,56.1315,56.0934,56.0934,3200.0
2019-12-09 11:10:00,58.89,58.92,58.87,58.91,6400.0,56.1029,56.1315,56.0839,56.122,6400.0
2019-12-09 11:15:00,58.87,58.92,58.84,58.87,11968.0,56.0839,56.1315,56.0553,56.0839,11968.0
2019-12-09 11:20:00,58.84,58.84,58.78,58.79,6510.0,56.0553,56.0553,55.9981,56.0077,6510.0
2019-12-09 11:25:00,58.77,58.81,58.74,58.8,8500.0,55.9886,56.0267,55.96,56.0172,8500.0
2019-12-09 11:30:00,58.8,58.84,58.8,58.8,1200.0,56.0172,56.0553,56.0172,56.0172,1200.0
2019-12-09 11:35:00,58.81,58.81,58.77,58.77,8036.0,56.0267,56.0267,55.9886,55.9886,8036.0
2019-12-09 11:40:00,58.78,58.78,58.78,58.78,200.0,55.9981,55.9981,55.9981,55.9981,200.0
2019-12-09 11:45:00,58.77,58.77,58.77,58.77,200.0,55.9886,55.9886,55.9886,55.9886,200.0
2019-12-09 11:50:00,58.74,58.74,58.72,58.72,2396.0,55.96,55.96,55.941,55.941,2396.0
2019-12-09 11:55:00,58.66,58.74,58.66,58.73,3022.0,55.8838,55.96,55.8838,55.9505,3022.0
2019-12-09 12:00:00,58.79,58.8,58.79,58.79,200.0,56.0077,56.0172,56.0077,56.0077,200.0
2019-12-09 12:05:00,58.72,58.74,58.71,58.71,1400.0,55.941,55.96,55.9315,55.9315,1400.0
2019-12-09 12:10:00,58.72,58.72,58.71,58.72,604.0,55.941,55.941,55.9315,55.941,604.0
2019-12-09 12:15:00,58.71,58.74,58.71,58.71,2782.0,55.9315,55.96,55.9315,55.9315,2782.0
2019-12-09 12:20:00,58.72,58.72,58.63,58.63,9390.0,55.941,55.941,55.8552,55.8552,9390.0
2019-12-09 12:25:00,58.65,58.67,58.65,58.66,2660.0,55.8743,55.8933,55.8743,55.8838,2660.0
2019-12-09 12:30:00,58.65,58.66,58.65,58.65,3732.0,55.8743,55.8838,55.8743,55.8743,3732.0
2019-12-09 12:35:00,58.71,58.73,58.7,58.73,3260.0,55.9315,55.9505,55.9219,55.9505,3260.0
2019-12-09 12:40:00,58.74,58.74,58.71,58.71,5600.0,55.96,55.96,55.9315,55.9315,5600.0
2019-12-09 12:45:00,58.71,58.71,58.65,58.65,4172.0,55.9315,55.9315,55.8743,55.8743,4172.0
2019-12-09 12:50:00,58.63,58.63,58.6,58.6,5916.0,55.8552,55.8552,55.8267,55.8267,5916.0
2019-12-09 12:55:00,58.67,58.69,58.66,58.69,7000.0,55.8933,55.9124,55.8838,55.9124,7000.0
2019-12-09 13:00:00,58.68,58.73,58.67,58.72,3398.0,55.9029,55.9505,55.8933,55.941,3398.0
2019-12-09 13:05:00,58.74,58.74,58.69,58.71,2542.0,55.96,55.96,55.9124,55.9315,2542.0
2019-12-09 13:10:00,58.67,58.68,58.67,58.67,1000.0,55.8933,55.9029,55.8933,55.8933,1000.0
2019-12-09 13:15:00,58.67,58.67,58.67,58.67,0.0,55.8933,55.8933,55.8933,55.8933,0.0
2019-12-09 13:20:00,58.67,58.71,58.65,58.7,7038.0,55.8933,55.9315,55.8743,55.9219,7038.0
2019-12-09 13:25:00,58.7,58.7,58.66,58.67,2600.0,55.9219,55.9219,55.8838,55.8933,2600.0
2019-12-09 13:30:00,58.67,58.67,58.67,58.67,0.0,55.8933,55.8933,55.8933,55.8933,0.0
2019-12-09 13:35:00,58.73,58.73,58.73,58.73,400.0,55.9505,55.9505,55.9505,55.9505,400.0
2019-12-09 13:40:00,58.71,58.76,58.71,58.76,864.0,55.9315,55.9791,55.9315,55.9791,864.0
2019-12-09 13:45:00,58.73,58.73,58.73,58.73,1200.0,55.9505,55.9505,55.9505,55.9505,1200.0
2019-12-09 13:50:00,58.79,58.79,58.74,58.74,9750.0,56.0077,56.0077,55.96,55.96,9750.0
2019-12-09 13:55:00,58.74,58.74,58.74,58.74,0.0,55.96,55.96,55.96,55.96,0.0
2019-12-09 14:00:00,58.73,58.73,58.63,58.66,9550.0,55.9505,55.9505,55.8552,55.8838,9550.0
2019-12-09 14:05:00,58.65,58.66,58.54,58.55,3728.0,55.8743,55.8838,55.7695,55.779,3728.0
2019-12-09 14:10:00,58.59,58.59,58.5,58.52,12730.0,55.8171,55.8171,55.7314,55.7504,12730.0
2019-12-09 14:15:00,58.59,58.6,58.58,58.58,1200.0,55.8171,55.8267,55.8076,55.8076,1200.0
2019-12-09 14:20:00,58.6,58.62,58.6,58.6,1260.0,55.8267,55.8457,55.8267,55.8267,1260.0
2019-12-09 14:25:00,58.62,58.63,58.62,58.62,900.0,55.8457,55.8552,55.8457,55.8457,900.0
2019-12-09 14:30:00,58.6,58.67,58.6,58.66,1246.0,55.8267,55.8933,55.8267,55.8838,1246.0
2019-12-09 14:35:00,58.65,58.7,58.65,58.7,4260.0,55.8743,55.9219,55.8743,55.9219,4260.0
2019-12-09 14:40:00,58.7,58.7,58.7,58.7,0.0,55.9219,55.9219,55.9219,55.9219,0.0
2019-12-09 14:45:00,58.67,58.71,58.67,58.7,850.0,55.8933,55.9315,55.8933,55.9219,850.0
2019-12-09 14:50:00,58.7,58.7,58.7,58.7,0.0,55.9219,55.9219,55.9219,55.9219,0.0
2019-12-09 14:55:00,58.71,58.73,58.69,58.7,6214.0,55.9315,55.9505,55.9124,55.9219,6214.0
2019-12-09 15:00:00,58.72,58.72,58.72,58.72,1000.0,55.941,55.941,55.941,55.941,1000.0
2019-12-09 15:05:00,58.72,58.72,58.72,58.72,200.0,55.941,55.941,55.941,55.941,200.0
2019-12-09 15:10:00,58.69,58.73,58.69,58.73,2200.0,55.9124,55.9505,55.9124,55.9505,2200.0
2019-12-09 15:15:00,58.76,58.77,58.76,58.76,11200.0,55.9791,55.9886,55.9791,55.9791,11200.0
2019-12-09 15:20:00,58.75,58.77,58.75,58.77,1296.0,55.9696,55.9886,55.9696,55.9886,1296.0
2019-12-09 15:25:00,58.77,58.79,58.76,58.78,3400.0,55.9886,56.0077,55.9791,55.9981,3400.0
2019-12-09 15:30:00,58.75,58.75,58.67,58.67,600.0,55.9696,55.9696,55.8933,55.8933,600.0
2019-12-09 15:35:00,58.7,58.7,58.58,58.6,11350.0,55.9219,55.9219,55.8076,55.8267,11350.0
2019-12-09 15:40:00,58.64,58.65,58.59,58.59,7820.0,55.8648,55.8743,55.8171,55.8171,7820.0
2019-12-09 15:45:00,58.57,58.59,58.56,58.58,1600.0,55.7981,55.8171,55.7886,55.8076,1600.0
2019-12-09 15:50:00,58.6,58.65,58.57,58.6,6550.0,55.8267,55.8743,55.7981,55.8267,6550.0
2019-12-09 15:55:00,58.58,58.58,58.48,58.48,23074.0,55.8076,55.8076,55.7123,55.7123,23074.0
2019-12-10 09:30:00,58.4,58.44,58.08,58.23,27264.0,55.6361,55.6742,55.3313,55.4742,27264.0
2019-12-10 09:35:00,58.29,58.29,57.85,57.9,23048.0,55.5313,55.5313,55.1122,55.1598,23048.0
2019-12-10 09:40:00,57.88,58.01,57.81,58.01,24702.0,55.1407,55.2646,55.074,55.2646,24702.0
2019-12-10 09:45:00,57.99,58.13,57.99,58.1,7122.0,55.2455,55.3789,55.2455,55.3503,7122.0
2019-12-10 09:50:00,58.14,58.15,58.11,58.11,1706.0,55.3884,55.398,55.3598,55.3598,1706.0
2019-12-10 09:55:00,58.23,58.24,58.1,58.1,11534.0,55.4742,55.4837,55.3503,55.3503,11534.0
2019-12-10 10:00:00,58.2,58.27,58.18,58.2,11842.0,55.4456,55.5123,55.4265,55.4456,11842.0
2019-12-10 10:05:00,58.21,58.35,58.2,58.34,5452.0,55.4551,55.5885,55.4456,55.579,5452.0
2019-12-10 10:10:00,58.31,58.49,58.31,58.46,12710.0,55.5504,55.7219,55.5504,55.6933,12710.0
2019-12-10 10:15:00,58.44,58.47,58.38,58.44,4452.0,55.6742,55.7028,55.6171,55.6742,4452.0
2019-12-10 10:20:00,58.47,58.56,58.47,58.56,13260.0,55.7028,55.7886,55.7028,55.7886,13260.0
2019-12-10 10:25:00,58.59,58.67,58.55,58.67,21542.0,55.8171,55.8933,55.779,55.8933,21542.0
2019-12-10 10:30:00,58.66,58.67,58.55,58.56,14852.0,55.8838,55.8933,55.779,55.7886,14852.0
2019-12-10 10:35:00,58.55,58.56,58.5,58.54,4212.0,55.779,55.7886,55.7314,55.7695,4212.0
2019-12-10 10:40:00,58.54,58.54,58.5,58.5,1800.0,55.7695,55.7695,55.7314,55.7314,1800.0
2019-12-10 10:45:00,58.49,58.52,58.43,58.43,5798.0,55.7219,55.7504,55.6647,55.6647,5798.0
2019-12-10 10:50:00,58.49,58.49,58.49,58.49,258.0,55.7219,55.7219,55.7219,55.7219,258.0
2019-12-10 10:55:00,58.51,58.63,58.5,58.63,2878.0,55.7409,55.8552,55.7314,55.8552,2878.0
2019-12-10 11:00:00,58.66,58.71,58.18,58.37,37712.0,55.8838,55.9315,55.4265,55.6075,37712.0
2019-12-10 11:05:00,58.42,58.55,58.37,58.55,2200.0,55.6552,55.779,55.6075,55.779,2200.0
2019-12-10 11:10:00,58.5,58.5,58.38,58.38,3772.0,55.7314,55.7314,55.6171,55.6171,3772.0
2019-12-10 11:15:00,58.48,58.48,58.4,58.41,8708.0,55.7123,55.7123,55.6361,55.6457,8708.0
2019-12-10 11:20:00,58.42,58.42,58.38,58.38,400.0,55.6552,55.6552,55.6171,55.6171,400.0
2019-12-10 11:25:00,58.47,58.48,58.46,58.47,5200.0,55.7028,55.7123,55.6933,55.7028,5200.0
2019-12-10 11:30:00,58.52,58.56,58.52,58.52,1860.0,55.7504,55.7886,55.7504,55.7504,1860.0
2019-12-10 11:35:00,58.47,58.47,58.44,58.44,400.0,55.7028,55.7028,55.6742,55.6742,400.0
2019-12-10 11:40:00,58.38,58.38,58.38,58.38,200.0,55.6171,55.6171,55.6171,55.6171,200.0
2019-12-10 11:45:00,58.51,58.58,58.48,58.48,900.0,55.7409,55.8076,55.7123,55.7123,900.0
2019-12-10 11:50:00,58.49,58.49,58.49,58.49,400.0,55.7219,55.7219,55.7219,55.7219,400.0
2019-12-10 11:55:00,58.47,58.47,58.4,58.4,400.0,55.7028,55.7028,55.6361,55.6361,400.0
2019-12-10 12:00:00,58.42,58.46,58.41,58.45,5320.0,55.6552,55.6933,55.6457,55.6838,5320.0
2019-12-10 12:05:00,58.38,58.38,58.35,58.35,800.0,55.6171,55.6171,55.5885,55.5885,800.0
2019-12-10 12:10:00,58.35,58.35,58.35,58.35,0.0,55.5885,55.5885,55.5885,55.5885,0.0
2019-12-10 12:15:00,58.36,58.36,58.36,58.36,220.0,55.598,55.598,55.598,55.598,220.0
2019-12-10 12:20:00,58.35,58.36,58.32,58.35,13866.0,55.5885,55.598,55.5599,55.5885,13866.0
2019-12-10 12:25:00,58.34,58.36,58.25,58.27,10004.0,55.579,55.598,55.4932,55.5123,10004.0
2019-12-10 12:30:00,58.27,58.32,58.26,58.32,5406.0,55.5123,55.5599,55.5027,55.5599,5406.0
2019-12-10 12:35:00,58.34,58.35,58.32,58.32,1000.0,55.579,55.5885,55.5599,55.5599,1000.0
2019-12-10 12:40:00,58.3,58.32,58.29,58.32,6168.0,55.5409,55.5599,55.5313,55.5599,6168.0
2019-12-10 12:45:00,58.3,58.3,58.3,58.3,600.0,55.5409,55.5409,55.5409,55.5409,600.0
2019-12-10 12:50:00,58.3,58.3,58.3,58.3,0.0,55.5409,55.5409,55.5409,55.5409,0.0
2019-12-10 12:55:00,58.41,58.44,58.41,58.42,3852.0,55.6457,55.6742,55.6457,55.6552,3852.0
2019-12-10 13:00:00,58.42,58.42,58.42,58.42,0.0,55.6552,55.6552,55.6552,55.6552,0.0
2019-12-10 13:05:00,58.41,58.45,58.41,58.42,7394.0,55.6457,55.6838,55.6457,55.6552,7394.0
2019-12-10 13:10:00,58.51,58.51,58.5,58.51,1200.0,55.7409,55.7409,55.7314,55.7409,1200.0
2019-12-10 13:15:00,58.51,58.51,58.51,58.51,0.0,55.7409,55.7409,55.7409,55.7409,0.0
2019-12-10 13:20:00,58.51,58.51,58.51,58.51,0.0,55.7409,55.7409,55.7409,55.7409,0.0
2019-12-10 13:25:00,58.51,58.52,58.48,58.49,600.0,55.7409,55.7504,55.7123,55.7219,600.0
2019-12-10 13:30:00,58.47,58.47,58.45,58.45,600.0,55.7028,55.7028,55.6838,55.6838,600.0
2019-12-10 13:35:00,58.45,58.45,58.45,58.45,0.0,55.6838,55.6838,55.6838,55.6838,0.0
2019-12-10 13:40:00,58.48,58.48,58.48,58.48,400.0,55.7123,55.7123,55.7123,55.7123,400.0
2019-12-10 13:45:00,58.48,58.48,58.44,58.44,2554.0,55.7123,55.7123,55.6742,55.6742,2554.0
2019-12-10 13:50:00,58.45,58.45,58.45,58.45,200.0,55.6838,55.6838,55.6838,55.6838,200.0
2019-12-10 13:55:00,58.44,58.44,58.41,58.43,3996.0,55.6742,55.6742,55.6457,55.6647,3996.0
2019-12-10 14:00:00,58.44,58.46,58.43,58.46,5200.0,55.6742,55.6933,55.6647,55.6933,5200.0
2019-12-10 14:05:00,58.5,58.56,58.5,58.52,1556.0,55.7314,55.7886,55.7314,55.7504,1556.0
2019-12-10 14:10:00,58.59,58.59,58.58,58.58,660.0,55.8171,55.8171,55.8076,55.8076,660.0
2019-12-10 14:15:00,58.6,58.6,58.56,58.56,6728.0,55.8267,55.8267,55.7886,55.7886,6728.0
2019-12-10 14:20:00,58.56,58.56,58.56,58.56,0.0,55.7886,55.7886,55.7886,55.7886,0.0
2019-12-10 14:25:00,58.52,58.53,58.51,58.52,5784.0,55.7504,55.76,55.7409,55.7504,5784.0
2019-12-10 14:30:00,58.58,58.59,58.58,58.58,800.0,55.8076,55.8171,55.8076,55.8076,800.0
2019-12-10 14:35:00,58.58,58.58,58.58,58.58,0.0,55.8076,55.8076,55.8076,55.8076,0.0
2019-12-10 14:40:00,58.49,58.51,58.49,58.49,1600.0,55.7219,55.7409,55.7219,55.7219,1600.0
2019-12-10 14:45:00,58.54,58.54,58.52,58.52,2200.0,55.7695,55.7695,55.7504,55.7504,2200.0
2019-12-10 14:50:00,58.55,58.55,58.54,58.54,1600.0,55.779,55.779,55.7695,55.7695,1600.0
2019-12-10 14:55:00,58.57,58.57,58.53,58.54,3300.0,55.7981,55.7981,55.76,55.7695,3300.0
2019-12-10 15:00:00,58.47,58.48,58.47,58.48,4766.0,55.7028,55.7123,55.7028,55.7123,4766.0
2019-12-10 15:05:00,58.49,58.52,58.49,58.52,800.0,55.7219,55.7504,55.7219,55.7504,800.0
2019-12-10 15:10:00,58.48,58.52,58.48,58.52,2000.0,55.7123,55.7504,55.7123,55.7504,2000.0
2019-12-10 15:15:00,58.43,58.46,58.42,58.46,2600.0,55.6647,55.6933,55.6552,55.6933,2600.0
2019-12-10 15:20:00,58.47,58.47,58.37,58.41,4000.0,55.7028,55.7028,55.6075,55.6457,4000.0
2019-12-10 15:25:00,58.4,58.41,58.39,58.39,2000.0,55.6361,55.6457,55.6266,55.6266,2000.0
2019-12-10 15:30:00,58.4,58.4,58.1,58.1,43914.0,55.6361,55.6361,55.3503,55.3503,43914.0
2019-12-10 15:35:00,58.12,58.23,58.12,58.21,10956.0,55.3694,55.4742,55.3694,55.4551,10956.0
2019-12-10 15:40:00,58.25,58.26,58.25,58.25,1414.0,55.4932,55.5027,55.4932,55.4932,1414.0
2019-12-10 15:45:00,58.25,58.33,58.24,58.33,17380.0,55.4932,55.5694,55.4837,55.5694,17380.0
2019-12-10 15:50:00,58.29,58.31,58.19,58.2,15710.0,55.5313,55.5504,55.4361,55.4456,15710.0
2019-12-10 15:55:00,58.22,58.35,58.22,58.31,4026.0,55.4646,55.5885,55.4646,55.5504,4026.0
2019-12-11 09:30:00,58.07,58.13,57.85,58.1,24142.0,55.3217,55.3789,55.1122,55.3503,24142.0
2019-12-11 09:35:00,58.1,58.18,58.06,58.17,31462.0,55.3503,55.4265,55.3122,55.417,31462.0
2019-12-11 09:40:00,58.1,58.24,58.08,58.22,6668.0,55.3503,55.4837,55.3313,55.4646,6668.0
2019-12-11 09:45:00,58.25,58.25,58.2,58.25,3804.0,55.4932,55.4932,55.4456,55.4932,3804.0
2019-12-11 09:50:00,58.26,58.27,58.21,58.21,5942.0,55.5027,55.5123,55.4551,55.4551,5942.0
2019-12-11 09:55:00,58.24,58.39,58.24,58.39,9900.0,55.4837,55.6266,55.4837,55.6266,9900.0
2019-12-11 10:00:00,58.38,58.41,58.35,58.36,11380.0,55.6171,55.6457,55.5885,55.598,11380.0
2019-12-11 10:05:00,58.36,58.38,58.35,58.38,1000.0,55.598,55.6171,55.5885,55.6171,1000.0
2019-12-11 10:10:00,58.38,58.38,58.29,58.3,3986.0,55.6171,55.6171,55.5313,55.5409,3986.0
2019-12-11 10:15:00,58.29,58.32,58.29,58.32,6200.0,55.5313,55.5599,55.5313,55.5599,6200.0
2019-12-11 10:20:00,58.31,58.32,58.24,58.27,8542.0,55.5504,55.5599,55.4837,55.5123,8542.0
2019-12-11 10:25:00,58.27,58.27,58.22,58.22,5800.0,55.5123,55.5123,55.4646,55.4646,5800.0
2019-12-11 10:30:00,58.22,58.22,58.17,58.17,7348.0,55.4646,55.4646,55.417,55.417,7348.0
2019-12-11 10:35:00,58.13,58.14,58.1,58.11,12650.0,55.3789,55.3884,55.3503,55.3598,12650.0
2019-12-11 10:40:00,58.1,58.19,58.1,58.19,2600.0,55.3503,55.4361,55.3503,55.4361,2600.0
2019-12-11 10:45:00,58.11,58.12,58.09,58.09,860.0,55.3598,55.3694,55.3408,55.3408,860.0
2019-12-11 10:50:00,58.01,58.01,57.92,57.97,9898.0,55.2646,55.2646,55.1788,55.2265,9898.0
2019-12-11 10:55:00,57.96,57.97,57.95,57.97,1300.0,55.2169,55.2265,55.2074,55.2265,1300.0
2019-12-11 11:00:00,57.96,57.96,57.79,57.9,9700.0,55.2169,55.2169,55.055,55.1598,9700.0
2019-12-11 11:05:00,57.92,57.93,57.91,57.93,2600.0,55.1788,55.1884,55.1693,55.1884,2600.0
2019-12-11 11:10:00,57.94,57.96,57.92,57.96,7092.0,55.1979,55.2169,55.1788,55.2169,7092.0
2019-12-11 11:15:00,57.96,58.0,57.95,57.99,3370.0,55.2169,55.2551,55.2074,55.2455,3370.0
2019-12-11 11:20:00,58.02,58.05,58.02,58.02,5188.0,55.2741,55.3027,55.2741,55.2741,5188.0
2019-12-11 11:25:00,58.1,58.1,58.05,58.05,10500.0,55.3503,55.3503,55.3027,55.3027,10500.0
2019-12-11 11:30:00,58.09,58.1,58.05,58.05,4060.0,55.3408,55.3503,55.3027,55.3027,4060.0
2019-12-11 11:35:00,58.05,58.05,58.05,58.05,0.0,55.3027,55.3027,55.3027,55.3027,0.0
2019-12-11 11:40:00,58.12,58.13,58.09,58.1,1260.0,55.3694,55.3789,55.3408,55.3503,1260.0
2019-12-11 11:45:00,58.12,58.15,58.09,58.09,1060.0,55.3694,55.398,55.3408,55.3408,1060.0
2019-12-11 11:50:00,58.05,58.08,58.05,58.08,400.0,55.3027,55.3313,55.3027,55.3313,400.0
2019-12-11 11:55:00,58.02,58.05,58.02,58.02,3508.0,55.2741,55.3027,55.2741,55.2741,3508.0
2019-12-11 12:00:00,58.01,58.04,58.01,58.04,2030.0,55.2646,55.2932,55.2646,55.2932,2030.0
2019-12-11 12:05:00,58.01,58.01,57.99,57.99,1200.0,55.2646,55.2646,55.2455,55.2455,1200.0
2019-12-11 12:10:00,57.99,57.99,57.9,57.9,2726.0,55.2455,55.2455,55.1598,55.1598,2726.0
2019-12-11 12:15:00,57.97,57.99,57.97,57.98,1200.0,55.2265,55.2455,55.2265,55.236,1200.0
2019-12-11 12:20:00,57.97,57.97,57.94,57.94,4040.0,55.2265,55.2265,55.1979,55.1979,4040.0
2019-12-11 12:25:00,57.94,57.94,57.94,57.94,0.0,55.1979,55.1979,55.1979,55.1979,0.0
2019-12-11 12:30:00,57.96,58.0,57.96,58.0,1800.0,55.2169,55.2551,55.2169,55.2551,1800.0
2019-12-11 12:35:00,57.99,57.99,57.95,57.95,400.0,55.2455,55.2455,55.2074,55.2074,400.0
2019-12-11 12:40:00,57.95,57.95,57.95,57.95,0.0,55.2074,55.2074,55.2074,55.2074,0.0
2019-12-11 12:45:00,57.94,57.94,57.94,57.94,200.0,55.1979,55.1979,55.1979,55.1979,200.0
2019-12-11 12:50:00,57.94,57.94,57.94,57.94,0.0,55.1979,55.1979,55.1979,55.1979,0.0
2019-12-11 12:55:00,57.94,57.94,57.94,57.94,0.0,55.1979,55.1979,55.1979,55.1979,0.0
2019-12-11 13:00:00,58.01,58.01,58.01,58.01,600.0,55.2646,55.2646,55.2646,55.2646,600.0
2019-12-11 13:05:00,58.01,58.01,58.01,58.01,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2019-12-11 13:10:00,58.01,58.01,58.01,58.01,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2019-12-11 13:15:00,58.04,58.05,58.04,58.05,400.0,55.2932,55.3027,55.2932,55.3027,400.0
2019-12-11 13:20:00,58.05,58.05,58.05,58.05,200.0,55.3027,55.3027,55.3027,55.3027,200.0
2019-12-11 13:25:00,58.08,58.08,58.07,58.08,600.0,55.3313,55.3313,55.3217,55.3313,600.0
2019-12-11 13:30:00,58.08,58.08,58.08,58.08,0.0,55.3313,55.3313,55.3313,55.3313,0.0
2019-12-11 13:35:00,58.09,58.09,58.0,58.0,1992.0,55.3408,55.3408,55.2551,55.2551,1992.0
2019-12-11 13:40:00,58.01,58.01,58.01,58.01,200.0,55.2646,55.2646,55.2646,55.2646,200.0
2019-12-11 13:45:00,58.03,58.03,58.02,58.03,200.0,55.2836,55.2836,55.2741,55.2836,200.0
2019-12-11 13:50:00,58.08,58.08,58.08,58.08,200.0,55.3313,55.3313,55.3313,55.3313,200.0
2019-12-11 13:55:00,58.09,58.1,58.09,58.1,600.0,55.3408,55.3503,55.3408,55.3503,600.0
2019-12-11 14:00:00,58.08,58.23,58.08,58.22,36470.0,55.3313,55.4742,55.3313,55.4646,36470.0
2019-12-11 14:05:00,58.23,58.29,58.22,58.26,11578.0,55.4742,55.5313,55.4646,55.5027,11578.0
2019-12-11 14:10:00,58.27,58.3,58.24,58.26,6380.0,55.5123,55.5409,55.4837,55.5027,6380.0
2019-12-11 14:15:00,58.26,58.38,58.25,58.38,8862.0,55.5027,55.6171,55.4932,55.6171,8862.0
2019-12-11 14:20:00,58.33,58.38,58.28,58.32,6130.0,55.5694,55.6171,55.5218,55.5599,6130.0
2019-12-11 14:25:00,58.33,58.33,58.27,58.28,2032.0,55.5694,55.5694,55.5123,55.5218,2032.0
2019-12-11 14:30:00,58.21,58.22,58.19,58.22,1260.0,55.4551,55.4646,55.4361,55.4646,1260.0
2019-12-11 14:35:00,58.24,58.37,58.23,58.34,4600.0,55.4837,55.6075,55.4742,55.579,4600.0
2019-12-11 14:40:00,58.38,58.46,58.38,58.38,16924.0,55.6171,55.6933,55.6171,55.6171,16924.0
2019-12-11 14:45:00,58.38,58.41,58.33,58.35,3810.0,55.6171,55.6457,55.5694,55.5885,3810.0
2019-12-11 14:50:00,58.38,58.47,58.35,58.45,3794.0,55.6171,55.7028,55.5885,55.6838,3794.0
2019-12-11 14:55:00,58.47,58.5,58.44,58.47,4060.0,55.7028,55.7314,55.6742,55.7028,4060.0
2019-12-11 15:00:00,58.5,58.5,58.36,58.37,916.0,55.7314,55.7314,55.598,55.6075,916.0
2019-12-11 15:05:00,58.4,58.41,58.38,58.41,1324.0,55.6361,55.6457,55.6171,55.6457,1324.0
2019-12-11 15:10:00,58.41,58.41,58.27,58.29,3800.0,55.6457,55.6457,55.5123,55.5313,3800.0
2019-12-11 15:15:00,58.3,58.31,58.25,58.27,2290.0,55.5409,55.5504,55.4932,55.5123,2290.0
2019-12-11 15:20:00,58.26,58.31,58.26,58.3,3320.0,55.5027,55.5504,55.5027,55.5409,3320.0
2019-12-11 15:25:00,58.38,58.42,58.35,58.36,6718.0,55.6171,55.6552,55.5885,55.598,6718.0
2019-12-11 15:30:00,58.4,58.47,58.4,58.43,5916.0,55.6361,55.7028,55.6361,55.6647,5916.0
2019-12-11 15:35:00,58.42,58.43,58.34,58.38,5770.0,55.6552,55.6647,55.579,55.6171,5770.0
2019-12-11 15:40:00,58.38,58.38,58.34,58.35,800.0,55.6171,55.6171,55.579,55.5885,800.0
2019-12-11 15:45:00,58.35,58.35,58.27,58.28,27834.0,55.5885,55.5885,55.5123,55.5218,27834.0
2019-12-11 15:50:00,58.3,58.52,58.29,58.52,26842.0,55.5409,55.7504,55.5313,55.7504,26842.0
2019-12-11 15:55:00,58.47,58.52,58.4,58.45,33226.0,55.7028,55.7504,55.6361,55.6838,33226.0
2019-12-12 09:30:00,58.3,58.37,58.13,58.13,13576.0,55.5409,55.6075,55.3789,55.3789,13576.0
2019-12-12 09:35:00,58.17,59.45,58.17,59.35,84134.0,55.417,56.6364,55.417,56.5412,84134.0
2019-12-12 09:40:00,59.35,59.45,59.19,59.42,34914.0,56.5412,56.6364,56.3887,56.6079,34914.0
2019-12-12 09:45:00,59.44,59.48,59.34,59.38,27238.0,56.6269,56.665,56.5316,56.5697,27238.0
2019-12-12 09:50:00,59.45,59.63,59.45,59.63,42488.0,56.6364,56.8079,56.6364,56.8079,42488.0
2019-12-12 09:55:00,59.65,59.76,59.6,59.75,46814.0,56.827,56.9318,56.7793,56.9222,46814.0
2019-12-12 10:00:00,59.84,60.21,59.84,60.09,112064.0,57.008,57.3605,57.008,57.2461,112064.0
2019-12-12 10:05:00,60.11,60.29,59.99,60.09,33144.0,57.2652,57.4367,57.1509,57.2461,33144.0
2019-12-12 10:10:00,60.15,60.35,60.05,60.27,38384.0,57.3033,57.4938,57.208,57.4176,38384.0
2019-12-12 10:15:00,60.24,60.3,60.19,60.28,17286.0,57.389,57.4462,57.3414,57.4272,17286.0
2019-12-12 10:20:00,60.3,60.4,60.26,60.35,41036.0,57.4462,57.5415,57.4081,57.4938,41036.0
2019-12-12 10:25:00,60.34,60.34,60.18,60.22,20226.0,57.4843,57.4843,57.3319,57.37,20226.0
2019-12-12 10:30:00,60.24,60.27,60.06,60.07,18382.0,57.389,57.4176,57.2176,57.2271,18382.0
2019-12-12 10:35:00,60.09,60.13,60.02,60.06,14696.0,57.2461,57.2842,57.1795,57.2176,14696.0
2019-12-12 10:40:00,60.05,60.06,59.72,59.72,24244.0,57.208,57.2176,56.8937,56.8937,24244.0
2019-12-12 10:45:00,59.71,59.78,59.66,59.75,9480.0,56.8841,56.9508,56.8365,56.9222,9480.0
2019-12-12 10:50:00,59.77,59.94,59.77,59.94,8890.0,56.9413,57.1032,56.9413,57.1032,8890.0
2019-12-12 10:55:00,59.94,60.06,59.94,59.99,27830.0,57.1032,57.2176,57.1032,57.1509,27830.0
2019-12-12 11:00:00,60.0,60.02,59.85,59.88,15370.0,57.1604,57.1795,57.0175,57.0461,15370.0
2019-12-12 11:05:00,59.87,59.96,59.87,59.88,5568.0,57.0366,57.1223,57.0366,57.0461,5568.0
2019-12-12 11:10:00,59.92,59.92,59.82,59.84,3544.0,57.0842,57.0842,56.9889,57.008,3544.0
2019-12-12 11:15:00,59.81,59.85,59.76,59.76,9130.0,56.9794,57.0175,56.9318,56.9318,9130.0
2019-12-12 11:20:00,59.77,59.77,59.66,59.69,31304.0,56.9413,56.9413,56.8365,56.8651,31304.0
2019-12-12 11:25:00,59.7,59.7,59.61,59.61,3722.0,56.8746,56.8746,56.7889,56.7889,3722.0
2019-12-12 11:30:00,59.6,59.7,59.53,59.53,8900.0,56.7793,56.8746,56.7126,56.7126,8900.0
2019-12-12 11:35:00,59.5,59.63,59.5,59.58,46034.0,56.6841,56.8079,56.6841,56.7603,46034.0
2019-12-12 11:40:00,59.57,59.57,59.41,59.43,15018.0,56.7508,56.7508,56.5983,56.6174,15018.0
2019-12-12 11:45:00,59.41,59.49,59.4,59.4,12762.0,56.5983,56.6745,56.5888,56.5888,12762.0
2019-12-12 11:50:00,59.37,59.49,59.28,59.29,24778.0,56.5602,56.6745,56.4745,56.484,24778.0
2019-12-12 11:55:00,59.25,59.25,59.05,59.24,19224.0,56.4459,56.4459,56.2554,56.4364,19224.0
2019-12-12 12:00:00,59.23,59.23,59.12,59.12,7040.0,56.4268,56.4268,56.322,56.322,7040.0
2019-12-12 12:05:00,59.05,59.19,59.04,59.19,4616.0,56.2554,56.3887,56.2458,56.3887,4616.0
2019-12-12 12:10:00,59.17,59.19,59.03,59.06,1988.0,56.3697,56.3887,56.2363,56.2649,1988.0
2019-12-12 12:15:00,59.09,59.11,58.98,58.98,12170.0,56.2935,56.3125,56.1887,56.1887,12170.0
2019-12-12 12:20:00,58.99,59.0,58.79,58.85,11198.0,56.1982,56.2077,56.0077,56.0648,11198.0
2019-12-12 12:25:00,58.85,58.87,58.79,58.87,7600.0,56.0648,56.0839,56.0077,56.0839,7600.0
2019-12-12 12:30:00,58.93,59.17,58.93,59.12,14168.0,56.141,56.3697,56.141,56.322,14168.0
2019-12-12 12:35:00,59.13,59.22,59.13,59.21,10620.0,56.3316,56.4173,56.3316,56.4078,10620.0
2019-12-12 12:40:00,59.22,59.27,59.18,59.18,16202.0,56.4173,56.465,56.3792,56.3792,16202.0
2019-12-12 12:45:00,59.25,59.3,59.24,59.29,14128.0,56.4459,56.4935,56.4364,56.484,14128.0
2019-12-12 12:50:00,59.28,59.29,59.22,59.23,8910.0,56.4745,56.484,56.4173,56.4268,8910.0
2019-12-12 12:55:00,59.23,59.24,59.13,59.13,3600.0,56.4268,56.4364,56.3316,56.3316,3600.0
2019-12-12 13:00:00,59.16,59.24,59.16,59.22,14600.0,56.3602,56.4364,56.3602,56.4173,14600.0
2019-12-12 13:05:00,59.32,59.33,59.26,59.27,14280.0,56.5126,56.5221,56.4554,56.465,14280.0
2019-12-12 13:10:00,59.29,59.37,59.28,59.34,17056.0,56.484,56.5602,56.4745,56.5316,17056.0
2019-12-12 13:15:00,59.37,59.38,59.33,59.37,8484.0,56.5602,56.5697,56.5221,56.5602,8484.0
2019-12-12 13:20:00,59.38,59.39,59.27,59.27,12694.0,56.5697,56.5793,56.465,56.465,12694.0
2019-12-12 13:25:00,59.3,59.33,59.29,59.32,8608.0,56.4935,56.5221,56.484,56.5126,8608.0
2019-12-12 13:30:00,59.31,59.32,59.31,59.31,400.0,56.5031,56.5126,56.5031,56.5031,400.0
2019-12-12 13:35:00,59.21,59.24,59.2,59.2,1116.0,56.4078,56.4364,56.3983,56.3983,1116.0
2019-12-12 13:40:00,59.18,59.19,59.18,59.19,2640.0,56.3792,56.3887,56.3792,56.3887,2640.0
2019-12-12 13:45:00,59.19,59.19,59.18,59.19,2000.0,56.3887,56.3887,56.3792,56.3887,2000.0
2019-12-12 13:50:00,59.23,59.26,59.23,59.26,2200.0,56.4268,56.4554,56.4268,56.4554,2200.0
2019-12-12 13:55:00,59.29,59.3,59.29,59.3,7300.0,56.484,56.4935,56.484,56.4935,7300.0
2019-12-12 14:00:00,59.31,59.31,59.2,59.2,18700.0,56.5031,56.5031,56.3983,56.3983,18700.0
2019-12-12 14:05:00,59.26,59.34,59.24,59.34,6776.0,56.4554,56.5316,56.4364,56.5316,6776.0
2019-12-12 14:10:00,59.37,59.42,59.24,59.28,16542.0,56.5602,56.6079,56.4364,56.4745,16542.0
2019-12-12 14:15:00,59.35,59.38,59.34,59.35,8012.0,56.5412,56.5697,56.5316,56.5412,8012.0
2019-12-12 14:20:00,59.32,59.32,59.31,59.31,3526.0,56.5126,56.5126,56.5031,56.5031,3526.0
2019-12-12 14:25:00,59.3,59.34,59.21,59.26,24126.0,56.4935,56.5316,56.4078,56.4554,24126.0
2019-12-12 14:30:00,59.29,60.09,59.29,59.93,98422.0,56.484,57.2461,56.484,57.0937,98422.0
2019-12-12 14:35:00,59.92,59.95,59.71,59.83,26698.0,57.0842,57.1128,56.8841,56.9984,26698.0
2019-12-12 14:40:00,59.81,59.92,59.77,59.82,14616.0,56.9794,57.0842,56.9413,56.9889,14616.0
2019-12-12 14:45:00,59.77,59.78,59.63,59.63,16222.0,56.9413,56.9508,56.8079,56.8079,16222.0
2019-12-12 14:50:00,59.6,59.7,59.5,59.65,6600.0,56.7793,56.8746,56.6841,56.827,6600.0
2019-12-12 14:55:00,59.69,59.83,59.64,59.72,18502.0,56.8651,56.9984,56.8174,56.8937,18502.0
2019-12-12 15:00:00,59.73,59.79,59.72,59.76,6840.0,56.9032,56.9603,56.8937,56.9318,6840.0
2019-12-12 15:05:00,59.74,59.81,59.72,59.8,8352.0,56.9127,56.9794,56.8937,56.9699,8352.0
2019-12-12 15:10:00,59.65,59.68,59.6,59.65,7074.0,56.827,56.8555,56.7793,56.827,7074.0
2019-12-12 15:15:00,59.6,59.66,59.57,59.66,3000.0,56.7793,56.8365,56.7508,56.8365,3000.0
2019-12-12 15:20:00,59.69,59.69,59.63,59.63,6426.0,56.8651,56.8651,56.8079,56.8079,6426.0
2019-12-12 15:25:00,59.65,59.85,59.65,59.85,22662.0,56.827,57.0175,56.827,57.0175,22662.0
2019-12-12 15:30:00,59.85,59.92,59.79,59.8,12942.0,57.0175,57.0842,56.9603,56.9699,12942.0
2019-12-12 15:35:00,59.81,59.9,59.72,59.84,23482.0,56.9794,57.0651,56.8937,57.008,23482.0
2019-12-12 15:40:00,59.88,59.91,59.85,59.9,27018.0,57.0461,57.0747,57.0175,57.0651,27018.0
2019-12-12 15:45:00,59.88,59.99,59.87,59.98,29166.0,57.0461,57.1509,57.0366,57.1413,29166.0
2019-12-12 15:50:00,60.03,60.08,59.98,60.05,20412.0,57.189,57.2366,57.1413,57.208,20412.0
2019-12-12 15:55:00,59.99,60.0,59.77,59.79,34982.0,57.1509,57.1604,56.9413,56.9603,34982.0
2019-12-13 09:30:00,59.8,59.81,59.54,59.55,48104.0,56.9699,56.9794,56.7222,56.7317,48104.0
2019-12-13 09:35:00,59.57,59.78,59.57,59.73,17126.0,56.7508,56.9508,56.7508,56.9032,17126.0
2019-12-13 09:40:00,59.87,59.94,59.73,59.94,21908.0,57.0366,57.1032,56.9032,57.1032,21908.0
2019-12-13 09:45:00,59.92,59.92,59.76,59.77,14038.0,57.0842,57.0842,56.9318,56.9413,14038.0
2019-12-13 09:50:00,59.75,60.1,59.74,60.1,68836.0,56.9222,57.2557,56.9127,57.2557,68836.0
2019-12-13 09:55:00,60.02,60.1,59.95,60.0,24528.0,57.1795,57.2557,57.1128,57.1604,24528.0
2019-12-13 10:00:00,59.95,60.75,59.84,60.75,82060.0,57.1128,57.8749,57.008,57.8749,82060.0
2019-12-13 10:05:00,60.78,60.89,60.54,60.66,67200.0,57.9035,58.0083,57.6748,57.7892,67200.0
2019-12-13 10:10:00,60.63,60.77,60.35,60.35,60422.0,57.7606,57.894,57.4938,57.4938,60422.0
2019-12-13 10:15:00,60.34,60.55,60.26,60.49,31578.0,57.4843,57.6844,57.4081,57.6272,31578.0
2019-12-13 10:20:00,60.45,60.54,60.38,60.48,22330.0,57.5891,57.6748,57.5224,57.6177,22330.0
2019-12-13 10:25:00,60.46,60.55,60.19,60.27,80262.0,57.5986,57.6844,57.3414,57.4176,80262.0
2019-12-13 10:30:00,60.11,60.27,59.91,60.08,84366.0,57.2652,57.4176,57.0747,57.2366,84366.0
2019-12-13 10:35:00,60.03,60.05,59.74,59.88,41482.0,57.189,57.208,56.9127,57.0461,41482.0
2019-12-13 10:40:00,59.84,60.12,59.84,59.93,38966.0,57.008,57.2747,57.008,57.0937,38966.0
2019-12-13 10:45:00,59.93,60.2,59.88,59.94,65998.0,57.0937,57.3509,57.0461,57.1032,65998.0
2019-12-13 10:50:00,59.93,59.93,59.7,59.7,33378.0,57.0937,57.0937,56.8746,56.8746,33378.0
2019-12-13 10:55:00,59.7,59.72,59.56,59.59,22632.0,56.8746,56.8937,56.7412,56.7698,22632.0
2019-12-13 11:00:00,59.55,59.66,59.47,59.63,27566.0,56.7317,56.8365,56.6555,56.8079,27566.0
2019-12-13 11:05:00,59.68,59.77,59.67,59.77,9344.0,56.8555,56.9413,56.846,56.9413,9344.0
2019-12-13 11:10:00,59.81,59.87,59.7,59.71,6400.0,56.9794,57.0366,56.8746,56.8841,6400.0
2019-12-13 11:15:00,59.6,59.61,59.52,59.52,3862.0,56.7793,56.7889,56.7031,56.7031,3862.0
2019-12-13 11:20:00,59.5,59.5,59.33,59.41,21900.0,56.6841,56.6841,56.5221,56.5983,21900.0
2019-12-13 11:25:00,59.33,59.35,59.21,59.27,20298.0,56.5221,56.5412,56.4078,56.465,20298.0
2019-12-13 11:30:00,59.26,59.44,59.26,59.3,5848.0,56.4554,56.6269,56.4554,56.4935,5848.0
2019-12-13 11:35:00,59.35,59.55,59.35,59.48,20628.0,56.5412,56.7317,56.5412,56.665,20628.0
2019-12-13 11:40:00,59.49,59.52,59.49,59.49,4600.0,56.6745,56.7031,56.6745,56.6745,4600.0
2019-12-13 11:45:00,59.54,59.68,59.53,59.59,7024.0,56.7222,56.8555,56.7126,56.7698,7024.0
2019-12-13 11:50:00,59.7,59.75,59.68,59.73,7636.0,56.8746,56.9222,56.8555,56.9032,7636.0
2019-12-13 11:55:00,59.72,59.81,59.72,59.8,9346.0,56.8937,56.9794,56.8937,56.9699,9346.0
2019-12-13 12:00:00,59.81,59.84,59.79,59.81,26100.0,56.9794,57.008,56.9603,56.9794,26100.0
2019-12-13 12:05:00,59.83,59.85,59.81,59.85,8948.0,56.9984,57.0175,56.9794,57.0175,8948.0
2019-12-13 12:10:00,59.9,59.92,59.79,59.84,98866.0,57.0651,57.0842,56.9603,57.008,98866.0
2019-12-13 12:15:00,59.84,59.84,59.73,59.8,9554.0,57.008,57.008,56.9032,56.9699,9554.0
2019-12-13 12:20:00,59.82,59.84,59.76,59.8,19744.0,56.9889,57.008,56.9318,56.9699,19744.0
2019-12-13 12:25:00,59.85,59.89,59.83,59.89,6400.0,57.0175,57.0556,56.9984,57.0556,6400.0
2019-12-13 12:30:00,59.9,59.9,59.84,59.87,8580.0,57.0651,57.0651,57.008,57.0366,8580.0
2019-12-13 12:35:00,59.88,59.9,59.85,59.9,3376.0,57.0461,57.0651,57.0175,57.0651,3376.0
2019-12-13 12:40:00,59.91,59.93,59.84,59.87,2940.0,57.0747,57.0937,57.008,57.0366,2940.0
2019-12-13 12:45:00,59.82,59.84,59.82,59.84,1600.0,56.9889,57.008,56.9889,57.008,1600.0
2019-12-13 12:50:00,59.78,59.84,59.77,59.81,4702.0,56.9508,57.008,56.9413,56.9794,4702.0
2019-12-13 12:55:00,59.84,59.97,59.84,59.97,1424.0,57.008,57.1318,57.008,57.1318,1424.0
2019-12-13 13:00:00,60.0,60.02,59.97,60.02,11200.0,57.1604,57.1795,57.1318,57.1795,11200.0
2019-12-13 13:05:00,59.98,59.99,59.93,59.93,6368.0,57.1413,57.1509,57.0937,57.0937,6368.0
2019-12-13 13:10:00,59.92,59.93,59.91,59.93,2226.0,57.0842,57.0937,57.0747,57.0937,2226.0
2019-12-13 13:15:00,59.88,59.89,59.88,59.88,390.0,57.0461,57.0556,57.0461,57.0461,390.0
2019-12-13 13:20:00,59.95,59.95,59.91,59.91,9902.0,57.1128,57.1128,57.0747,57.0747,9902.0
2019-12-13 13:25:00,59.91,59.91,59.88,59.88,1000.0,57.0747,57.0747,57.0461,57.0461,1000.0
2019-12-13 13:30:00,59.88,59.88,59.88,59.88,0.0,57.0461,57.0461,57.0461,57.0461,0.0
2019-12-13 13:35:00,59.88,59.88,59.88,59.88,0.0,57.0461,57.0461,57.0461,57.0461,0.0
2019-12-13 13:40:00,59.87,59.88,59.87,59.87,7984.0,57.0366,57.0461,57.0366,57.0366,7984.0
2019-12-13 13:45:00,59.9,59.91,59.88,59.88,1800.0,57.0651,57.0747,57.0461,57.0461,1800.0
2019-12-13 13:50:00,59.99,60.02,59.99,60.02,22052.0,57.1509,57.1795,57.1509,57.1795,22052.0
2019-12-13 13:55:00,59.95,59.98,59.94,59.98,5450.0,57.1128,57.1413,57.1032,57.1413,5450.0
2019-12-13 14:00:00,60.02,60.02,59.91,59.91,8252.0,57.1795,57.1795,57.0747,57.0747,8252.0
2019-12-13 14:05:00,59.97,59.97,59.96,59.97,1800.0,57.1318,57.1318,57.1223,57.1318,1800.0
2019-12-13 14:10:00,59.98,59.98,59.93,59.93,6058.0,57.1413,57.1413,57.0937,57.0937,6058.0
2019-12-13 14:15:00,59.94,59.97,59.91,59.91,6198.0,57.1032,57.1318,57.0747,57.0747,6198.0
2019-12-13 14:20:00,59.91,59.91,59.91,59.91,0.0,57.0747,57.0747,57.0747,57.0747,0.0
2019-12-13 14:25:00,59.92,59.92,59.88,59.88,8484.0,57.0842,57.0842,57.0461,57.0461,8484.0
2019-12-13 14:30:00,59.87,59.88,59.85,59.88,1402.0,57.0366,57.0461,57.0175,57.0461,1402.0
2019-12-13 14:35:00,59.85,59.85,59.79,59.79,5000.0,57.0175,57.0175,56.9603,56.9603,5000.0
2019-12-13 14:40:00,59.84,59.85,59.82,59.85,3500.0,57.008,57.0175,56.9889,57.0175,3500.0
2019-12-13 14:45:00,59.86,59.9,59.85,59.86,3372.0,57.027,57.0651,57.0175,57.027,3372.0
2019-12-13 14:50:00,59.87,59.9,59.84,59.88,7068.0,57.0366,57.0651,57.008,57.0461,7068.0
2019-12-13 14:55:00,59.96,59.96,59.94,59.94,5800.0,57.1223,57.1223,57.1032,57.1032,5800.0
2019-12-13 15:00:00,59.93,59.95,59.92,59.92,1670.0,57.0937,57.1128,57.0842,57.0842,1670.0
2019-12-13 15:05:00,59.88,59.9,59.88,59.89,1542.0,57.0461,57.0651,57.0461,57.0556,1542.0
2019-12-13 15:10:00,59.85,59.94,59.85,59.92,1600.0,57.0175,57.1032,57.0175,57.0842,1600.0
2019-12-13 15:15:00,59.98,59.98,59.95,59.96,1376.0,57.1413,57.1413,57.1128,57.1223,1376.0
2019-12-13 15:20:00,59.94,59.98,59.91,59.91,7600.0,57.1032,57.1413,57.0747,57.0747,7600.0
2019-12-13 15:25:00,59.92,59.93,59.92,59.92,400.0,57.0842,57.0937,57.0842,57.0842,400.0
2019-12-13 15:30:00,59.99,59.99,59.95,59.95,6610.0,57.1509,57.1509,57.1128,57.1128,6610.0
2019-12-13 15:35:00,59.94,59.94,59.9,59.94,5262.0,57.1032,57.1032,57.0651,57.1032,5262.0
2019-12-13 15:40:00,60.0,60.06,59.98,60.0,14100.0,57.1604,57.2176,57.1413,57.1604,14100.0
2019-12-13 15:45:00,60.0,60.0,59.98,59.99,1746.0,57.1604,57.1604,57.1413,57.1509,1746.0
2019-12-13 15:50:00,60.02,60.09,59.92,59.92,32260.0,57.1795,57.2461,57.0842,57.0842,32260.0
2019-12-13 15:55:00,59.92,60.04,59.88,59.92,28936.0,57.0842,57.1985,57.0461,57.0842,28936.0
2019-12-16 09:30:00,60.51,60.89,60.48,60.84,37008.0,57.6463,58.0083,57.6177,57.9606,37008.0
2019-12-16 09:35:00,60.84,60.84,60.7,60.71,37062.0,57.9606,57.9606,57.8273,57.8368,37062.0
2019-12-16 09:40:00,60.66,60.83,60.66,60.76,13164.0,57.7892,57.9511,57.7892,57.8844,13164.0
2019-12-16 09:45:00,60.71,61.04,60.71,60.99,24070.0,57.8368,58.1512,57.8368,58.1035,24070.0
2019-12-16 09:50:00,61.02,61.05,60.98,60.99,19508.0,58.1321,58.1607,58.094,58.1035,19508.0
2019-12-16 09:55:00,60.98,60.98,60.85,60.9,25590.0,58.094,58.094,57.9702,58.0178,25590.0
2019-12-16 10:00:00,60.95,61.06,60.94,61.04,8932.0,58.0654,58.1702,58.0559,58.1512,8932.0
2019-12-16 10:05:00,61.09,61.09,60.94,61.02,12260.0,58.1988,58.1988,58.0559,58.1321,12260.0
2019-12-16 10:10:00,61.02,61.16,61.02,61.12,30440.0,58.1321,58.2655,58.1321,58.2274,30440.0
2019-12-16 10:15:00,61.1,61.17,61.08,61.17,5538.0,58.2083,58.275,58.1893,58.275,5538.0
2019-12-16 10:20:00,61.18,61.2,61.13,61.2,14750.0,58.2846,58.3036,58.2369,58.3036,14750.0
2019-12-16 10:25:00,61.16,61.21,61.1,61.11,35318.0,58.2655,58.3131,58.2083,58.2179,35318.0
2019-12-16 10:30:00,61.1,61.11,61.07,61.07,84836.0,58.2083,58.2179,58.1798,58.1798,84836.0
2019-12-16 10:35:00,61.07,61.1,61.07,61.1,47814.0,58.1798,58.2083,58.1798,58.2083,47814.0
2019-12-16 10:40:00,61.1,61.12,61.09,61.09,11726.0,58.2083,58.2274,58.1988,58.1988,11726.0
2019-12-16 10:45:00,61.12,61.15,61.09,61.13,4036.0,58.2274,58.256,58.1988,58.2369,4036.0
2019-12-16 10:50:00,61.1,61.12,61.09,61.11,5136.0,58.2083,58.2274,58.1988,58.2179,5136.0
2019-12-16 10:55:00,61.11,61.11,61.0,61.01,15244.0,58.2179,58.2179,58.1131,58.1226,15244.0
2019-12-16 11:00:00,61.03,61.03,61.02,61.02,9050.0,58.1417,58.1417,58.1321,58.1321,9050.0
2019-12-16 11:05:00,60.99,61.05,60.95,61.05,6602.0,58.1035,58.1607,58.0654,58.1607,6602.0
2019-12-16 11:10:00,61.03,61.05,61.0,61.04,7132.0,58.1417,58.1607,58.1131,58.1512,7132.0
2019-12-16 11:15:00,60.99,61.01,60.97,60.99,7582.0,58.1035,58.1226,58.0845,58.1035,7582.0
2019-12-16 11:20:00,60.98,61.0,60.96,61.0,4892.0,58.094,58.1131,58.075,58.1131,4892.0
2019-12-16 11:25:00,60.97,61.02,60.97,61.02,1500.0,58.0845,58.1321,58.0845,58.1321,1500.0
2019-12-16 11:30:00,60.99,60.99,60.95,60.96,4798.0,58.1035,58.1035,58.0654,58.075,4798.0
2019-12-16 11:35:00,60.93,60.99,60.93,60.98,5000.0,58.0464,58.1035,58.0464,58.094,5000.0
2019-12-16 11:40:00,61.0,61.01,61.0,61.0,8692.0,58.1131,58.1226,58.1131,58.1131,8692.0
2019-12-16 11:45:00,60.99,61.0,60.99,61.0,400.0,58.1035,58.1131,58.1035,58.1131,400.0
2019-12-16 11:50:00,61.0,61.05,61.0,61.05,6246.0,58.1131,58.1607,58.1131,58.1607,6246.0
2019-12-16 11:55:00,61.05,61.1,61.05,61.1,6114.0,58.1607,58.2083,58.1607,58.2083,6114.0
2019-12-16 12:00:00,61.1,61.1,61.09,61.1,1302.0,58.2083,58.2083,58.1988,58.2083,1302.0
2019-12-16 12:05:00,61.1,61.12,61.05,61.05,5100.0,58.2083,58.2274,58.1607,58.1607,5100.0
2019-12-16 12:10:00,61.05,61.06,61.04,61.06,2800.0,58.1607,58.1702,58.1512,58.1702,2800.0
2019-12-16 12:15:00,61.06,61.09,61.06,61.08,2490.0,58.1702,58.1988,58.1702,58.1893,2490.0
2019-12-16 12:20:00,61.05,61.05,61.03,61.05,3466.0,58.1607,58.1607,58.1417,58.1607,3466.0
2019-12-16 12:25:00,61.07,61.07,61.07,61.07,1558.0,58.1798,58.1798,58.1798,58.1798,1558.0
2019-12-16 12:30:00,61.02,61.06,61.01,61.06,1800.0,58.1321,58.1702,58.1226,58.1702,1800.0
2019-12-16 12:35:00,61.06,61.06,61.06,61.06,0.0,58.1702,58.1702,58.1702,58.1702,0.0
2019-12-16 12:40:00,61.04,61.04,61.03,61.04,1000.0,58.1512,58.1512,58.1417,58.1512,1000.0
2019-12-16 12:45:00,61.02,61.02,60.97,60.97,8794.0,58.1321,58.1321,58.0845,58.0845,8794.0
2019-12-16 12:50:00,60.94,60.98,60.94,60.97,1508.0,58.0559,58.094,58.0559,58.0845,1508.0
2019-12-16 12:55:00,60.97,61.02,60.95,61.02,8960.0,58.0845,58.1321,58.0654,58.1321,8960.0
2019-12-16 13:00:00,60.99,61.0,60.96,61.0,9288.0,58.1035,58.1131,58.075,58.1131,9288.0
2019-12-16 13:05:00,61.0,61.02,61.0,61.02,8198.0,58.1131,58.1321,58.1131,58.1321,8198.0
2019-12-16 13:10:00,60.99,60.99,60.96,60.96,800.0,58.1035,58.1035,58.075,58.075,800.0
2019-12-16 13:15:00,60.98,60.98,60.96,60.96,3704.0,58.094,58.094,58.075,58.075,3704.0
2019-12-16 13:20:00,60.94,60.95,60.94,60.95,2000.0,58.0559,58.0654,58.0559,58.0654,2000.0
2019-12-16 13:25:00,60.95,60.96,60.88,60.9,3340.0,58.0654,58.075,57.9988,58.0178,3340.0
2019-12-16 13:30:00,60.93,60.93,60.92,60.92,5000.0,58.0464,58.0464,58.0369,58.0369,5000.0
2019-12-16 13:35:00,60.9,60.91,60.89,60.89,6660.0,58.0178,58.0273,58.0083,58.0083,6660.0
2019-12-16 13:40:00,60.89,60.91,60.85,60.91,15330.0,58.0083,58.0273,57.9702,58.0273,15330.0
2019-12-16 13:45:00,60.91,60.91,60.91,60.91,0.0,58.0273,58.0273,58.0273,58.0273,0.0
2019-12-16 13:50:00,60.97,60.97,60.96,60.96,640.0,58.0845,58.0845,58.075,58.075,640.0
2019-12-16 13:55:00,60.96,61.01,60.96,60.97,14800.0,58.075,58.1226,58.075,58.0845,14800.0
2019-12-16 14:00:00,60.98,60.99,60.95,60.96,10292.0,58.094,58.1035,58.0654,58.075,10292.0
2019-12-16 14:05:00,60.91,60.91,60.82,60.82,8770.0,58.0273,58.0273,57.9416,57.9416,8770.0
2019-12-16 14:10:00,60.81,60.83,60.79,60.79,7052.0,57.9321,57.9511,57.913,57.913,7052.0
2019-12-16 14:15:00,60.79,60.83,60.75,60.83,20200.0,57.913,57.9511,57.8749,57.9511,20200.0
2019-12-16 14:20:00,60.83,60.83,60.79,60.81,8626.0,57.9511,57.9511,57.913,57.9321,8626.0
2019-12-16 14:25:00,60.8,60.81,60.79,60.81,2526.0,57.9225,57.9321,57.913,57.9321,2526.0
2019-12-16 14:30:00,60.8,60.8,60.73,60.73,4276.0,57.9225,57.9225,57.8559,57.8559,4276.0
2019-12-16 14:35:00,60.75,60.75,60.71,60.71,2100.0,57.8749,57.8749,57.8368,57.8368,2100.0
2019-12-16 14:40:00,60.73,60.77,60.71,60.77,5332.0,57.8559,57.894,57.8368,57.894,5332.0
2019-12-16 14:45:00,60.77,60.77,60.76,60.77,9074.0,57.894,57.894,57.8844,57.894,9074.0
2019-12-16 14:50:00,60.76,60.77,60.71,60.71,5128.0,57.8844,57.894,57.8368,57.8368,5128.0
2019-12-16 14:55:00,60.74,60.74,60.7,60.7,2200.0,57.8654,57.8654,57.8273,57.8273,2200.0
2019-12-16 15:00:00,60.7,60.73,60.67,60.73,2780.0,57.8273,57.8559,57.7987,57.8559,2780.0
2019-12-16 15:05:00,60.73,60.73,60.69,60.69,6800.0,57.8559,57.8559,57.8177,57.8177,6800.0
2019-12-16 15:10:00,60.69,60.76,60.68,60.73,14026.0,57.8177,57.8844,57.8082,57.8559,14026.0
2019-12-16 15:15:00,60.74,60.77,60.7,60.7,20378.0,57.8654,57.894,57.8273,57.8273,20378.0
2019-12-16 15:20:00,60.72,60.77,60.72,60.77,3922.0,57.8463,57.894,57.8463,57.894,3922.0
2019-12-16 15:25:00,60.73,60.74,60.69,60.69,9368.0,57.8559,57.8654,57.8177,57.8177,9368.0
2019-12-16 15:30:00,60.68,60.77,60.63,60.74,9820.0,57.8082,57.894,57.7606,57.8654,9820.0
2019-12-16 15:35:00,60.76,60.77,60.69,60.74,8410.0,57.8844,57.894,57.8177,57.8654,8410.0
2019-12-16 15:40:00,60.67,60.67,60.63,60.63,7012.0,57.7987,57.7987,57.7606,57.7606,7012.0
2019-12-16 15:45:00,60.6,60.63,60.57,60.6,20180.0,57.732,57.7606,57.7034,57.732,20180.0
2019-12-16 15:50:00,60.63,60.67,60.51,60.55,19726.0,57.7606,57.7987,57.6463,57.6844,19726.0
2019-12-16 15:55:00,60.51,60.58,60.51,60.54,9268.0,57.6463,57.713,57.6463,57.6748,9268.0
2019-12-17 09:30:00,60.59,60.61,60.43,60.61,27704.0,57.7225,57.7415,57.5701,57.7415,27704.0
2019-12-17 09:35:00,60.62,60.93,60.61,60.76,19334.0,57.7511,58.0464,57.7415,57.8844,19334.0
2019-12-17 09:40:00,60.8,60.8,60.63,60.63,10332.0,57.9225,57.9225,57.7606,57.7606,10332.0
2019-12-17 09:45:00,60.66,60.72,60.62,60.7,12358.0,57.7892,57.8463,57.7511,57.8273,12358.0
2019-12-17 09:50:00,60.63,60.67,60.61,60.66,3940.0,57.7606,57.7987,57.7415,57.7892,3940.0
2019-12-17 09:55:00,60.65,60.65,60.53,60.6,22886.0,57.7796,57.7796,57.6653,57.732,22886.0
2019-12-17 10:00:00,60.6,60.68,60.6,60.63,8446.0,57.732,57.8082,57.732,57.7606,8446.0
2019-12-17 10:05:00,60.63,60.7,60.59,60.59,4098.0,57.7606,57.8273,57.7225,57.7225,4098.0
2019-12-17 10:10:00,60.68,60.71,60.68,60.71,4776.0,57.8082,57.8368,57.8082,57.8368,4776.0
2019-12-17 10:15:00,60.69,60.82,60.69,60.77,9068.0,57.8177,57.9416,57.8177,57.894,9068.0
2019-12-17 10:20:00,60.75,60.75,60.69,60.71,6164.0,57.8749,57.8749,57.8177,57.8368,6164.0
2019-12-17 10:25:00,60.81,60.81,60.76,60.79,8200.0,57.9321,57.9321,57.8844,57.913,8200.0
2019-12-17 10:30:00,60.76,60.77,60.76,60.76,1000.0,57.8844,57.894,57.8844,57.8844,1000.0
2019-12-17 10:35:00,60.74,60.8,60.74,60.8,844.0,57.8654,57.9225,57.8654,57.9225,844.0
2019-12-17 10:40:00,60.83,60.85,60.81,60.83,22600.0,57.9511,57.9702,57.9321,57.9511,22600.0
2019-12-17 10:45:00,60.91,60.98,60.91,60.96,9722.0,58.0273,58.094,58.0273,58.075,9722.0
2019-12-17 10:50:00,60.93,60.93,60.83,60.85,5650.0,58.0464,58.0464,57.9511,57.9702,5650.0
2019-12-17 10:55:00,60.84,60.84,60.67,60.67,11992.0,57.9606,57.9606,57.7987,57.7987,11992.0
2019-12-17 11:00:00,60.7,60.82,60.7,60.81,3600.0,57.8273,57.9416,57.8273,57.9321,3600.0
2019-12-17 11:05:00,60.8,60.8,60.79,60.79,2422.0,57.9225,57.9225,57.913,57.913,2422.0
2019-12-17 11:10:00,60.8,60.81,60.77,60.81,7750.0,57.9225,57.9321,57.894,57.9321,7750.0
2019-12-17 11:15:00,60.81,60.83,60.79,60.79,6040.0,57.9321,57.9511,57.913,57.913,6040.0
2019-12-17 11:20:00,60.81,60.9,60.81,60.83,980.0,57.9321,58.0178,57.9321,57.9511,980.0
2019-12-17 11:25:00,60.84,60.9,60.84,60.9,2708.0,57.9606,58.0178,57.9606,58.0178,2708.0
2019-12-17 11:30:00,60.87,60.87,60.76,60.78,1892.0,57.9892,57.9892,57.8844,57.9035,1892.0
2019-12-17 11:35:00,60.92,60.93,60.92,60.93,1122.0,58.0369,58.0464,58.0369,58.0464,1122.0
2019-12-17 11:40:00,60.95,60.96,60.91,60.94,9612.0,58.0654,58.075,58.0273,58.0559,9612.0
2019-12-17 11:45:00,60.9,61.04,60.9,60.99,10478.0,58.0178,58.1512,58.0178,58.1035,10478.0
2019-12-17 11:50:00,61.01,61.05,60.97,61.0,4710.0,58.1226,58.1607,58.0845,58.1131,4710.0
2019-12-17 11:55:00,61.0,61.06,61.0,61.06,5472.0,58.1131,58.1702,58.1131,58.1702,5472.0
2019-12-17 12:00:00,61.07,61.08,61.06,61.07,1822.0,58.1798,58.1893,58.1702,58.1798,1822.0
2019-12-17 12:05:00,61.1,61.1,61.06,61.07,12546.0,58.2083,58.2083,58.1702,58.1798,12546.0
2019-12-17 12:10:00,61.02,61.03,61.02,61.02,4602.0,58.1321,58.1417,58.1321,58.1321,4602.0
2019-12-17 12:15:00,60.99,61.04,60.99,61.04,5400.0,58.1035,58.1512,58.1035,58.1512,5400.0
2019-12-17 12:20:00,61.03,61.03,60.98,60.98,2200.0,58.1417,58.1417,58.094,58.094,2200.0
2019-12-17 12:25:00,61.01,61.01,61.01,61.01,200.0,58.1226,58.1226,58.1226,58.1226,200.0
2019-12-17 12:30:00,61.01,61.01,61.01,61.01,0.0,58.1226,58.1226,58.1226,58.1226,0.0
2019-12-17 12:35:00,61.03,61.04,61.03,61.04,800.0,58.1417,58.1512,58.1417,58.1512,800.0
2019-12-17 12:40:00,61.1,61.12,61.1,61.1,4432.0,58.2083,58.2274,58.2083,58.2083,4432.0
2019-12-17 12:45:00,61.1,61.11,61.05,61.07,3888.0,58.2083,58.2179,58.1607,58.1798,3888.0
2019-12-17 12:50:00,61.04,61.06,61.04,61.06,1600.0,58.1512,58.1702,58.1512,58.1702,1600.0
2019-12-17 12:55:00,61.06,61.06,61.06,61.06,5400.0,58.1702,58.1702,58.1702,58.1702,5400.0
2019-12-17 13:00:00,61.06,61.06,61.02,61.02,2270.0,58.1702,58.1702,58.1321,58.1321,2270.0
2019-12-17 13:05:00,60.99,61.01,60.99,60.99,1600.0,58.1035,58.1226,58.1035,58.1035,1600.0
2019-12-17 13:10:00,60.98,60.99,60.98,60.98,1000.0,58.094,58.1035,58.094,58.094,1000.0
2019-12-17 13:15:00,60.99,60.99,60.97,60.98,1590.0,58.1035,58.1035,58.0845,58.094,1590.0
2019-12-17 13:20:00,60.96,60.98,60.88,60.88,8584.0,58.075,58.094,57.9988,57.9988,8584.0
2019-12-17 13:25:00,60.88,60.88,60.86,60.88,6144.0,57.9988,57.9988,57.9797,57.9988,6144.0
2019-12-17 13:30:00,60.85,60.85,60.83,60.85,1800.0,57.9702,57.9702,57.9511,57.9702,1800.0
2019-12-17 13:35:00,60.85,60.85,60.83,60.83,1916.0,57.9702,57.9702,57.9511,57.9511,1916.0
2019-12-17 13:40:00,60.82,60.88,60.82,60.88,5120.0,57.9416,57.9988,57.9416,57.9988,5120.0
2019-12-17 13:45:00,60.88,60.88,60.79,60.81,10912.0,57.9988,57.9988,57.913,57.9321,10912.0
2019-12-17 13:50:00,60.82,60.82,60.81,60.82,1000.0,57.9416,57.9416,57.9321,57.9416,1000.0
2019-12-17 13:55:00,60.81,60.83,60.81,60.83,3104.0,57.9321,57.9511,57.9321,57.9511,3104.0
2019-12-17 14:00:00,60.88,60.91,60.75,60.86,30866.0,57.9988,58.0273,57.8749,57.9797,30866.0
2019-12-17 14:05:00,60.84,60.85,60.81,60.81,9000.0,57.9606,57.9702,57.9321,57.9321,9000.0
2019-12-17 14:10:00,60.9,60.91,60.9,60.91,4496.0,58.0178,58.0273,58.0178,58.0273,4496.0
2019-12-17 14:15:00,60.91,60.91,60.88,60.89,3512.0,58.0273,58.0273,57.9988,58.0083,3512.0
2019-12-17 14:20:00,60.87,60.88,60.87,60.87,200.0,57.9892,57.9988,57.9892,57.9892,200.0
2019-12-17 14:25:00,60.86,60.87,60.85,60.85,400.0,57.9797,57.9892,57.9702,57.9702,400.0
2019-12-17 14:30:00,60.89,60.89,60.88,60.89,200.0,58.0083,58.0083,57.9988,58.0083,200.0
2019-12-17 14:35:00,60.94,60.94,60.93,60.94,600.0,58.0559,58.0559,58.0464,58.0559,600.0
2019-12-17 14:40:00,60.94,60.95,60.91,60.93,2266.0,58.0559,58.0654,58.0273,58.0464,2266.0
2019-12-17 14:45:00,60.96,60.96,60.96,60.96,200.0,58.075,58.075,58.075,58.075,200.0
2019-12-17 14:50:00,60.94,60.95,60.94,60.94,1000.0,58.0559,58.0654,58.0559,58.0559,1000.0
2019-12-17 14:55:00,60.96,60.96,60.96,60.96,232.0,58.075,58.075,58.075,58.075,232.0
2019-12-17 15:00:00,60.93,60.93,60.89,60.89,2640.0,58.0464,58.0464,58.0083,58.0083,2640.0
2019-12-17 15:05:00,60.88,60.88,60.88,60.88,400.0,57.9988,57.9988,57.9988,57.9988,400.0
2019-12-17 15:10:00,60.9,60.91,60.89,60.9,1500.0,58.0178,58.0273,58.0083,58.0178,1500.0
2019-12-17 15:15:00,60.92,60.92,60.92,60.92,200.0,58.0369,58.0369,58.0369,58.0369,200.0
2019-12-17 15:20:00,60.92,60.92,60.9,60.9,1416.0,58.0369,58.0369,58.0178,58.0178,1416.0
2019-12-17 15:25:00,60.94,60.96,60.92,60.94,3152.0,58.0559,58.075,58.0369,58.0559,3152.0
2019-12-17 15:30:00,60.98,60.98,60.95,60.95,2240.0,58.094,58.094,58.0654,58.0654,2240.0
2019-12-17 15:35:00,60.95,60.95,60.92,60.92,606.0,58.0654,58.0654,58.0369,58.0369,606.0
2019-12-17 15:40:00,60.9,60.9,60.87,60.88,2290.0,58.0178,58.0178,57.9892,57.9988,2290.0
2019-12-17 15:45:00,60.86,60.88,60.84,60.84,3674.0,57.9797,57.9988,57.9606,57.9606,3674.0
2019-12-17 15:50:00,60.85,60.9,60.75,60.81,12944.0,57.9702,58.0178,57.8749,57.9321,12944.0
2019-12-17 15:55:00,60.77,60.83,60.68,60.68,20740.0,57.894,57.9511,57.8082,57.8082,20740.0
2019-12-18 09:30:00,60.98,60.98,60.85,60.91,21660.0,58.094,58.094,57.9702,58.0273,21660.0
2019-12-18 09:35:00,60.87,61.01,60.87,61.01,7738.0,57.9892,58.1226,57.9892,58.1226,7738.0
2019-12-18 09:40:00,61.02,61.06,60.95,61.04,9000.0,58.1321,58.1702,58.0654,58.1512,9000.0
2019-12-18 09:45:00,61.06,61.06,60.83,60.83,7838.0,58.1702,58.1702,57.9511,57.9511,7838.0
2019-12-18 09:50:00,60.85,60.93,60.85,60.93,2990.0,57.9702,58.0464,57.9702,58.0464,2990.0
2019-12-18 09:55:00,60.92,60.92,60.88,60.88,10724.0,58.0369,58.0369,57.9988,57.9988,10724.0
2019-12-18 10:00:00,60.88,60.88,60.83,60.83,7618.0,57.9988,57.9988,57.9511,57.9511,7618.0
2019-12-18 10:05:00,60.88,60.88,60.84,60.88,1078.0,57.9988,57.9988,57.9606,57.9988,1078.0
2019-12-18 10:10:00,60.85,60.87,60.76,60.87,8450.0,57.9702,57.9892,57.8844,57.9892,8450.0
2019-12-18 10:15:00,60.87,60.92,60.87,60.92,2550.0,57.9892,58.0369,57.9892,58.0369,2550.0
2019-12-18 10:20:00,60.91,60.91,60.85,60.86,2860.0,58.0273,58.0273,57.9702,57.9797,2860.0
2019-12-18 10:25:00,60.83,60.83,60.83,60.83,222.0,57.9511,57.9511,57.9511,57.9511,222.0
2019-12-18 10:30:00,60.83,60.83,60.83,60.83,0.0,57.9511,57.9511,57.9511,57.9511,0.0
2019-12-18 10:35:00,60.85,60.88,60.85,60.88,1400.0,57.9702,57.9988,57.9702,57.9988,1400.0
2019-12-18 10:40:00,60.86,60.86,60.79,60.83,6530.0,57.9797,57.9797,57.913,57.9511,6530.0
2019-12-18 10:45:00,60.75,60.77,60.74,60.76,9240.0,57.8749,57.894,57.8654,57.8844,9240.0
2019-12-18 10:50:00,60.8,60.88,60.8,60.87,4042.0,57.9225,57.9988,57.9225,57.9892,4042.0
2019-12-18 10:55:00,60.87,60.94,60.87,60.93,2402.0,57.9892,58.0559,57.9892,58.0464,2402.0
2019-12-18 11:00:00,60.93,60.95,60.91,60.95,10844.0,58.0464,58.0654,58.0273,58.0654,10844.0
2019-12-18 11:05:00,60.97,60.97,60.92,60.92,4400.0,58.0845,58.0845,58.0369,58.0369,4400.0
2019-12-18 11:10:00,60.85,60.91,60.85,60.91,7300.0,57.9702,58.0273,57.9702,58.0273,7300.0
2019-12-18 11:15:00,60.94,61.04,60.93,61.04,19812.0,58.0559,58.1512,58.0464,58.1512,19812.0
2019-12-18 11:20:00,60.99,60.99,60.95,60.99,8568.0,58.1035,58.1035,58.0654,58.1035,8568.0
2019-12-18 11:25:00,60.98,60.99,60.91,60.91,5760.0,58.094,58.1035,58.0273,58.0273,5760.0
2019-12-18 11:30:00,60.94,60.94,60.79,60.79,11816.0,58.0559,58.0559,57.913,57.913,11816.0
2019-12-18 11:35:00,60.77,60.77,60.75,60.75,7390.0,57.894,57.894,57.8749,57.8749,7390.0
2019-12-18 11:40:00,60.75,60.75,60.71,60.74,11490.0,57.8749,57.8749,57.8368,57.8654,11490.0
2019-12-18 11:45:00,60.73,60.76,60.73,60.75,17798.0,57.8559,57.8844,57.8559,57.8749,17798.0
2019-12-18 11:50:00,60.75,60.76,60.66,60.73,19620.0,57.8749,57.8844,57.7892,57.8559,19620.0
2019-12-18 11:55:00,60.74,60.74,60.73,60.74,2000.0,57.8654,57.8654,57.8559,57.8654,2000.0
2019-12-18 12:00:00,60.75,60.8,60.74,60.79,9646.0,57.8749,57.9225,57.8654,57.913,9646.0
2019-12-18 12:05:00,60.79,60.81,60.77,60.77,2518.0,57.913,57.9321,57.894,57.894,2518.0
2019-12-18 12:10:00,60.77,60.8,60.76,60.76,5044.0,57.894,57.9225,57.8844,57.8844,5044.0
2019-12-18 12:15:00,60.78,60.82,60.74,60.74,16910.0,57.9035,57.9416,57.8654,57.8654,16910.0
2019-12-18 12:20:00,60.73,60.74,60.72,60.73,6682.0,57.8559,57.8654,57.8463,57.8559,6682.0
2019-12-18 12:25:00,60.77,60.77,60.77,60.77,2000.0,57.894,57.894,57.894,57.894,2000.0
2019-12-18 12:30:00,60.81,60.81,60.76,60.81,1042.0,57.9321,57.9321,57.8844,57.9321,1042.0
2019-12-18 12:35:00,60.8,60.8,60.79,60.79,3510.0,57.9225,57.9225,57.913,57.913,3510.0
2019-12-18 12:40:00,60.76,60.76,60.75,60.76,200.0,57.8844,57.8844,57.8749,57.8844,200.0
2019-12-18 12:45:00,60.76,60.76,60.74,60.74,1400.0,57.8844,57.8844,57.8654,57.8654,1400.0
2019-12-18 12:50:00,60.76,60.76,60.76,60.76,400.0,57.8844,57.8844,57.8844,57.8844,400.0
2019-12-18 12:55:00,60.76,60.76,60.76,60.76,0.0,57.8844,57.8844,57.8844,57.8844,0.0
2019-12-18 13:00:00,60.79,60.84,60.79,60.84,18300.0,57.913,57.9606,57.913,57.9606,18300.0
2019-12-18 13:05:00,60.85,60.85,60.8,60.8,12550.0,57.9702,57.9702,57.9225,57.9225,12550.0
2019-12-18 13:10:00,60.81,60.82,60.81,60.82,720.0,57.9321,57.9416,57.9321,57.9416,720.0
2019-12-18 13:15:00,60.83,60.83,60.82,60.82,2200.0,57.9511,57.9511,57.9416,57.9416,2200.0
2019-12-18 13:20:00,60.81,60.81,60.8,60.8,3800.0,57.9321,57.9321,57.9225,57.9225,3800.0
2019-12-18 13:25:00,60.82,60.82,60.81,60.81,3812.0,57.9416,57.9416,57.9321,57.9321,3812.0
2019-12-18 13:30:00,60.77,60.79,60.76,60.79,3600.0,57.894,57.913,57.8844,57.913,3600.0
2019-12-18 13:35:00,60.8,60.81,60.8,60.8,2400.0,57.9225,57.9321,57.9225,57.9225,2400.0
2019-12-18 13:40:00,60.82,60.85,60.81,60.85,10440.0,57.9416,57.9702,57.9321,57.9702,10440.0
2019-12-18 13:45:00,60.87,60.88,60.86,60.87,4400.0,57.9892,57.9988,57.9797,57.9892,4400.0
2019-12-18 13:50:00,60.87,60.88,60.87,60.88,18920.0,57.9892,57.9988,57.9892,57.9988,18920.0
2019-12-18 13:55:00,60.89,60.9,60.88,60.9,7010.0,58.0083,58.0178,57.9988,58.0178,7010.0
2019-12-18 14:00:00,60.9,60.9,60.85,60.85,6988.0,58.0178,58.0178,57.9702,57.9702,6988.0
2019-12-18 14:05:00,60.9,60.94,60.9,60.92,4600.0,58.0178,58.0559,58.0178,58.0369,4600.0
2019-12-18 14:10:00,60.91,60.91,60.89,60.9,4500.0,58.0273,58.0273,58.0083,58.0178,4500.0
2019-12-18 14:15:00,60.91,60.91,60.88,60.89,4570.0,58.0273,58.0273,57.9988,58.0083,4570.0
2019-12-18 14:20:00,60.89,60.91,60.88,60.9,7586.0,58.0083,58.0273,57.9988,58.0178,7586.0
2019-12-18 14:25:00,60.88,60.9,60.88,60.88,10710.0,57.9988,58.0178,57.9988,57.9988,10710.0
2019-12-18 14:30:00,60.9,60.91,60.88,60.91,10728.0,58.0178,58.0273,57.9988,58.0273,10728.0
2019-12-18 14:35:00,60.91,60.92,60.89,60.89,16680.0,58.0273,58.0369,58.0083,58.0083,16680.0
2019-12-18 14:40:00,60.89,60.9,60.83,60.83,10400.0,58.0083,58.0178,57.9511,57.9511,10400.0
2019-12-18 14:45:00,60.85,60.88,60.85,60.88,1742.0,57.9702,57.9988,57.9702,57.9988,1742.0
2019-12-18 14:50:00,60.88,60.9,60.88,60.88,4692.0,57.9988,58.0178,57.9988,57.9988,4692.0
2019-12-18 14:55:00,60.89,60.92,60.89,60.91,25640.0,58.0083,58.0369,58.0083,58.0273,25640.0
2019-12-18 15:00:00,60.89,60.9,60.88,60.9,10894.0,58.0083,58.0178,57.9988,58.0178,10894.0
2019-12-18 15:05:00,60.91,60.95,60.91,60.94,9768.0,58.0273,58.0654,58.0273,58.0559,9768.0
2019-12-18 15:10:00,60.95,60.95,60.88,60.88,22008.0,58.0654,58.0654,57.9988,57.9988,22008.0
2019-12-18 15:15:00,60.85,60.87,60.85,60.87,3200.0,57.9702,57.9892,57.9702,57.9892,3200.0
2019-12-18 15:20:00,60.87,60.87,60.84,60.85,1442.0,57.9892,57.9892,57.9606,57.9702,1442.0
2019-12-18 15:25:00,60.85,60.85,60.85,60.85,1300.0,57.9702,57.9702,57.9702,57.9702,1300.0
2019-12-18 15:30:00,60.83,60.83,60.7,60.7,27830.0,57.9511,57.9511,57.8273,57.8273,27830.0
2019-12-18 15:35:00,60.71,60.81,60.71,60.81,2600.0,57.8368,57.9321,57.8368,57.9321,2600.0
2019-12-18 15:40:00,60.8,60.84,60.79,60.83,4800.0,57.9225,57.9606,57.913,57.9511,4800.0
2019-12-18 15:45:00,60.82,60.83,60.72,60.76,15600.0,57.9416,57.9511,57.8463,57.8844,15600.0
2019-12-18 15:50:00,60.77,60.79,60.73,60.73,16314.0,57.894,57.913,57.8559,57.8559,16314.0
2019-12-18 15:55:00,60.71,60.71,60.57,60.59,16484.0,57.8368,57.8368,57.7034,57.7225,16484.0
2019-12-19 09:30:00,60.79,61.01,60.79,60.94,39808.0,57.913,58.1226,57.913,58.0559,39808.0
2019-12-19 09:35:00,60.96,60.96,60.82,60.87,17846.0,58.075,58.075,57.9416,57.9892,17846.0
2019-12-19 09:40:00,60.87,60.95,60.87,60.9,2850.0,57.9892,58.0654,57.9892,58.0178,2850.0
2019-12-19 09:45:00,60.86,60.87,60.86,60.87,1902.0,57.9797,57.9892,57.9797,57.9892,1902.0
2019-12-19 09:50:00,60.9,60.92,60.87,60.88,3812.0,58.0178,58.0369,57.9892,57.9988,3812.0
2019-12-19 09:55:00,60.88,60.92,60.87,60.9,6776.0,57.9988,58.0369,57.9892,58.0178,6776.0
2019-12-19 10:00:00,60.92,60.92,60.85,60.88,6470.0,58.0369,58.0369,57.9702,57.9988,6470.0
2019-12-19 10:05:00,60.94,60.98,60.94,60.97,8848.0,58.0559,58.094,58.0559,58.0845,8848.0
2019-12-19 10:10:00,60.98,61.0,60.92,60.96,24164.0,58.094,58.1131,58.0369,58.075,24164.0
2019-12-19 10:15:00,60.96,60.96,60.88,60.88,1832.0,58.075,58.075,57.9988,57.9988,1832.0
2019-12-19 10:20:00,60.88,60.92,60.87,60.87,6640.0,57.9988,58.0369,57.9892,57.9892,6640.0
2019-12-19 10:25:00,60.89,60.96,60.88,60.95,5144.0,58.0083,58.075,57.9988,58.0654,5144.0
2019-12-19 10:30:00,60.95,60.96,60.92,60.94,3598.0,58.0654,58.075,58.0369,58.0559,3598.0
2019-12-19 10:35:00,60.94,61.02,60.94,60.96,4380.0,58.0559,58.1321,58.0559,58.075,4380.0
2019-12-19 10:40:00,60.96,61.07,60.96,61.04,22270.0,58.075,58.1798,58.075,58.1512,22270.0
2019-12-19 10:45:00,61.1,61.17,61.09,61.12,16908.0,58.2083,58.275,58.1988,58.2274,16908.0
2019-12-19 10:50:00,61.13,61.15,61.12,61.15,4724.0,58.2369,58.256,58.2274,58.256,4724.0
2019-12-19 10:55:00,61.14,61.14,61.09,61.09,5688.0,58.2464,58.2464,58.1988,58.1988,5688.0
2019-12-19 11:00:00,61.12,61.12,61.06,61.12,14410.0,58.2274,58.2274,58.1702,58.2274,14410.0
2019-12-19 11:05:00,61.1,61.15,61.1,61.12,5400.0,58.2083,58.256,58.2083,58.2274,5400.0
2019-12-19 11:10:00,61.11,61.14,61.07,61.07,2200.0,58.2179,58.2464,58.1798,58.1798,2200.0
2019-12-19 11:15:00,61.1,61.17,61.1,61.17,8650.0,58.2083,58.275,58.2083,58.275,8650.0
2019-12-19 11:20:00,61.17,61.44,61.17,61.37,37058.0,58.275,58.5323,58.275,58.4656,37058.0
2019-12-19 11:25:00,61.37,61.4,61.32,61.37,11676.0,58.4656,58.4941,58.4179,58.4656,11676.0
2019-12-19 11:30:00,61.33,61.4,61.33,61.35,4182.0,58.4275,58.4941,58.4275,58.4465,4182.0
2019-12-19 11:35:00,61.37,61.37,61.3,61.3,4116.0,58.4656,58.4656,58.3989,58.3989,4116.0
2019-12-19 11:40:00,61.28,61.28,61.21,61.21,3300.0,58.3798,58.3798,58.3131,58.3131,3300.0
2019-12-19 11:45:00,61.23,61.26,61.23,61.26,3350.0,58.3322,58.3608,58.3322,58.3608,3350.0
2019-12-19 11:50:00,61.24,61.24,61.22,61.22,1800.0,58.3417,58.3417,58.3227,58.3227,1800.0
2019-12-19 11:55:00,61.23,61.23,61.23,61.23,200.0,58.3322,58.3322,58.3322,58.3322,200.0
2019-12-19 12:00:00,61.19,61.19,61.17,61.19,1448.0,58.2941,58.2941,58.275,58.2941,1448.0
2019-12-19 12:05:00,61.19,61.23,61.19,61.23,2068.0,58.2941,58.3322,58.2941,58.3322,2068.0
2019-12-19 12:10:00,61.23,61.23,61.23,61.23,0.0,58.3322,58.3322,58.3322,58.3322,0.0
2019-12-19 12:15:00,61.26,61.26,61.24,61.24,600.0,58.3608,58.3608,58.3417,58.3417,600.0
2019-12-19 12:20:00,61.27,61.27,61.23,61.23,440.0,58.3703,58.3703,58.3322,58.3322,440.0
2019-12-19 12:25:00,61.22,61.24,61.21,61.23,800.0,58.3227,58.3417,58.3131,58.3322,800.0
2019-12-19 12:30:00,61.23,61.23,61.19,61.19,400.0,58.3322,58.3322,58.2941,58.2941,400.0
2019-12-19 12:35:00,61.22,61.22,61.22,61.22,200.0,58.3227,58.3227,58.3227,58.3227,200.0
2019-12-19 12:40:00,61.19,61.19,61.17,61.18,4310.0,58.2941,58.2941,58.275,58.2846,4310.0
2019-12-19 12:45:00,61.17,61.17,61.1,61.12,14400.0,58.275,58.275,58.2083,58.2274,14400.0
2019-12-19 12:50:00,61.13,61.13,61.1,61.11,2504.0,58.2369,58.2369,58.2083,58.2179,2504.0
2019-12-19 12:55:00,61.13,61.13,61.1,61.11,2700.0,58.2369,58.2369,58.2083,58.2179,2700.0
2019-12-19 13:00:00,61.12,61.12,61.06,61.06,12554.0,58.2274,58.2274,58.1702,58.1702,12554.0
2019-12-19 13:05:00,61.06,61.1,61.06,61.1,2000.0,58.1702,58.2083,58.1702,58.2083,2000.0
2019-12-19 13:10:00,61.09,61.1,61.08,61.1,2600.0,58.1988,58.2083,58.1893,58.2083,2600.0
2019-12-19 13:15:00,61.14,61.19,61.14,61.17,5600.0,58.2464,58.2941,58.2464,58.275,5600.0
2019-12-19 13:20:00,61.13,61.14,61.13,61.13,996.0,58.2369,58.2464,58.2369,58.2369,996.0
2019-12-19 13:25:00,61.13,61.13,61.13,61.13,1200.0,58.2369,58.2369,58.2369,58.2369,1200.0
2019-12-19 13:30:00,61.13,61.13,61.13,61.13,1800.0,58.2369,58.2369,58.2369,58.2369,1800.0
2019-12-19 13:35:00,61.18,61.21,61.18,61.21,1050.0,58.2846,58.3131,58.2846,58.3131,1050.0
2019-12-19 13:40:00,61.21,61.23,61.21,61.23,4778.0,58.3131,58.3322,58.3131,58.3322,4778.0
2019-12-19 13:45:00,61.22,61.22,61.18,61.19,870.0,58.3227,58.3227,58.2846,58.2941,870.0
2019-12-19 13:50:00,61.18,61.19,61.13,61.13,3042.0,58.2846,58.2941,58.2369,58.2369,3042.0
2019-12-19 13:55:00,61.12,61.17,61.12,61.17,1450.0,58.2274,58.275,58.2274,58.275,1450.0
2019-12-19 14:00:00,61.17,61.17,61.17,61.17,400.0,58.275,58.275,58.275,58.275,400.0
2019-12-19 14:05:00,61.19,61.24,61.19,61.2,10564.0,58.2941,58.3417,58.2941,58.3036,10564.0
2019-12-19 14:10:00,61.23,61.29,61.23,61.29,11302.0,58.3322,58.3894,58.3322,58.3894,11302.0
2019-12-19 14:15:00,61.27,61.27,61.24,61.24,2408.0,58.3703,58.3703,58.3417,58.3417,2408.0
2019-12-19 14:20:00,61.27,61.27,61.26,61.27,5638.0,58.3703,58.3703,58.3608,58.3703,5638.0
2019-12-19 14:25:00,61.27,61.32,61.27,61.3,11660.0,58.3703,58.4179,58.3703,58.3989,11660.0
2019-12-19 14:30:00,61.31,61.33,61.31,61.33,3400.0,58.4084,58.4275,58.4084,58.4275,3400.0
2019-12-19 14:35:00,61.34,61.35,61.31,61.35,9260.0,58.437,58.4465,58.4084,58.4465,9260.0
2019-12-19 14:40:00,61.33,61.34,61.31,61.34,8310.0,58.4275,58.437,58.4084,58.437,8310.0
2019-12-19 14:45:00,61.34,61.37,61.34,61.37,1134.0,58.437,58.4656,58.437,58.4656,1134.0
2019-12-19 14:50:00,61.38,61.38,61.28,61.29,4888.0,58.4751,58.4751,58.3798,58.3894,4888.0
2019-12-19 14:55:00,61.28,61.34,61.28,61.34,780.0,58.3798,58.437,58.3798,58.437,780.0
2019-12-19 15:00:00,61.33,61.33,61.3,61.3,1650.0,58.4275,58.4275,58.3989,58.3989,1650.0
2019-12-19 15:05:00,61.35,61.35,61.25,61.26,5384.0,58.4465,58.4465,58.3512,58.3608,5384.0
2019-12-19 15:10:00,61.26,61.26,61.24,61.24,1304.0,58.3608,58.3608,58.3417,58.3417,1304.0
2019-12-19 15:15:00,61.24,61.26,61.24,61.26,2194.0,58.3417,58.3608,58.3417,58.3608,2194.0
2019-12-19 15:20:00,61.29,61.29,61.2,61.2,2338.0,58.3894,58.3894,58.3036,58.3036,2338.0
2019-12-19 15:25:00,61.21,61.21,61.17,61.17,800.0,58.3131,58.3131,58.275,58.275,800.0
2019-12-19 15:30:00,61.19,61.23,61.19,61.23,800.0,58.2941,58.3322,58.2941,58.3322,800.0
2019-12-19 15:35:00,61.16,61.16,61.12,61.12,5574.0,58.2655,58.2655,58.2274,58.2274,5574.0
2019-12-19 15:40:00,61.12,61.19,61.12,61.19,8480.0,58.2274,58.2941,58.2274,58.2941,8480.0
2019-12-19 15:45:00,61.19,61.21,61.16,61.17,4934.0,58.2941,58.3131,58.2655,58.275,4934.0
2019-12-19 15:50:00,61.17,61.25,61.13,61.22,14728.0,58.275,58.3512,58.2369,58.3227,14728.0
2019-12-19 15:55:00,61.24,61.4,61.24,61.4,14354.0,58.3417,58.4941,58.3417,58.4941,14354.0
2019-12-20 09:30:00,62.05,62.32,62.01,62.02,125548.0,59.1134,59.3706,59.0753,59.0848,125548.0
2019-12-20 09:35:00,62.04,62.1,61.99,62.02,13032.0,59.1039,59.161,59.0562,59.0848,13032.0
2019-12-20 09:40:00,62.02,62.08,61.99,62.02,3616.0,59.0848,59.142,59.0562,59.0848,3616.0
2019-12-20 09:45:00,62.02,62.07,61.93,62.07,23826.0,59.0848,59.1324,58.9991,59.1324,23826.0
2019-12-20 09:50:00,62.07,62.07,61.98,61.98,51488.0,59.1324,59.1324,59.0467,59.0467,51488.0
2019-12-20 09:55:00,62.05,62.1,62.04,62.08,11906.0,59.1134,59.161,59.1039,59.142,11906.0
2019-12-20 10:00:00,62.12,62.17,62.05,62.13,17114.0,59.1801,59.2277,59.1134,59.1896,17114.0
2019-12-20 10:05:00,62.13,62.15,61.99,62.0,17584.0,59.1896,59.2086,59.0562,59.0657,17584.0
2019-12-20 10:10:00,62.02,62.02,61.88,61.9,58452.0,59.0848,59.0848,58.9514,58.9705,58452.0
2019-12-20 10:15:00,61.91,61.96,61.9,61.95,68740.0,58.98,59.0276,58.9705,59.0181,68740.0
2019-12-20 10:20:00,61.85,61.9,61.82,61.9,7100.0,58.9228,58.9705,58.8943,58.9705,7100.0
2019-12-20 10:25:00,61.9,61.95,61.89,61.94,8554.0,58.9705,59.0181,58.961,59.0086,8554.0
2019-12-20 10:30:00,61.96,62.04,61.96,62.01,44492.0,59.0276,59.1039,59.0276,59.0753,44492.0
2019-12-20 10:35:00,62.05,62.05,61.97,61.97,5600.0,59.1134,59.1134,59.0372,59.0372,5600.0
2019-12-20 10:40:00,62.04,62.04,62.04,62.04,200.0,59.1039,59.1039,59.1039,59.1039,200.0
2019-12-20 10:45:00,62.04,62.04,62.03,62.03,4400.0,59.1039,59.1039,59.0943,59.0943,4400.0
2019-12-20 10:50:00,61.99,61.99,61.96,61.97,7600.0,59.0562,59.0562,59.0276,59.0372,7600.0
2019-12-20 10:55:00,62.02,62.04,62.01,62.04,1800.0,59.0848,59.1039,59.0753,59.1039,1800.0
2019-12-20 11:00:00,62.04,62.08,62.02,62.06,11452.0,59.1039,59.142,59.0848,59.1229,11452.0
2019-12-20 11:05:00,62.09,62.12,62.06,62.11,15074.0,59.1515,59.1801,59.1229,59.1705,15074.0
2019-12-20 11:10:00,62.09,62.12,62.08,62.11,8138.0,59.1515,59.1801,59.142,59.1705,8138.0
2019-12-20 11:15:00,62.15,62.15,62.15,62.15,2200.0,59.2086,59.2086,59.2086,59.2086,2200.0
2019-12-20 11:20:00,62.15,62.18,62.15,62.15,10250.0,59.2086,59.2372,59.2086,59.2086,10250.0
2019-12-20 11:25:00,62.12,62.14,62.12,62.14,2800.0,59.1801,59.1991,59.1801,59.1991,2800.0
2019-12-20 11:30:00,62.15,62.24,62.15,62.21,23700.0,59.2086,59.2944,59.2086,59.2658,23700.0
2019-12-20 11:35:00,62.22,62.22,62.16,62.2,4978.0,59.2753,59.2753,59.2182,59.2563,4978.0
2019-12-20 11:40:00,62.19,62.2,62.19,62.2,1362.0,59.2468,59.2563,59.2468,59.2563,1362.0
2019-12-20 11:45:00,62.19,62.19,62.19,62.19,200.0,59.2468,59.2468,59.2468,59.2468,200.0
2019-12-20 11:50:00,62.2,62.23,62.2,62.2,5640.0,59.2563,59.2849,59.2563,59.2563,5640.0
2019-12-20 11:55:00,62.2,62.2,62.17,62.17,1000.0,59.2563,59.2563,59.2277,59.2277,1000.0
2019-12-20 12:00:00,62.12,62.12,62.08,62.09,4686.0,59.1801,59.1801,59.142,59.1515,4686.0
2019-12-20 12:05:00,62.11,62.11,62.08,62.11,6800.0,59.1705,59.1705,59.142,59.1705,6800.0
2019-12-20 12:10:00,62.1,62.1,62.1,62.1,1400.0,59.161,59.161,59.161,59.161,1400.0
2019-12-20 12:15:00,62.15,62.17,62.13,62.13,4044.0,59.2086,59.2277,59.1896,59.1896,4044.0
2019-12-20 12:20:00,62.17,62.17,62.15,62.17,9000.0,59.2277,59.2277,59.2086,59.2277,9000.0
2019-12-20 12:25:00,62.21,62.23,62.21,62.23,810.0,59.2658,59.2849,59.2658,59.2849,810.0
2019-12-20 12:30:00,62.22,62.23,62.21,62.22,2322.0,59.2753,59.2849,59.2658,59.2753,2322.0
2019-12-20 12:35:00,62.24,62.24,62.23,62.23,3330.0,59.2944,59.2944,59.2849,59.2849,3330.0
2019-12-20 12:40:00,62.23,62.28,62.23,62.28,11300.0,59.2849,59.3325,59.2849,59.3325,11300.0
2019-12-20 12:45:00,62.26,62.26,62.24,62.24,808.0,59.3134,59.3134,59.2944,59.2944,808.0
2019-12-20 12:50:00,62.24,62.24,62.24,62.24,1000.0,59.2944,59.2944,59.2944,59.2944,1000.0
2019-12-20 12:55:00,62.19,62.21,62.19,62.21,1088.0,59.2468,59.2658,59.2468,59.2658,1088.0
2019-12-20 13:00:00,62.2,62.2,62.2,62.2,700.0,59.2563,59.2563,59.2563,59.2563,700.0
2019-12-20 13:05:00,62.19,62.24,62.19,62.24,1200.0,59.2468,59.2944,59.2468,59.2944,1200.0
2019-12-20 13:10:00,62.21,62.22,62.21,62.21,200.0,59.2658,59.2753,59.2658,59.2658,200.0
2019-12-20 13:15:00,62.22,62.22,62.22,62.22,200.0,59.2753,59.2753,59.2753,59.2753,200.0
2019-12-20 13:20:00,62.24,62.24,62.24,62.24,200.0,59.2944,59.2944,59.2944,59.2944,200.0
2019-12-20 13:25:00,62.23,62.23,62.2,62.2,400.0,59.2849,59.2849,59.2563,59.2563,400.0
2019-12-20 13:30:00,62.18,62.21,62.16,62.2,9352.0,59.2372,59.2658,59.2182,59.2563,9352.0
2019-12-20 13:35:00,62.21,62.21,62.19,62.19,700.0,59.2658,59.2658,59.2468,59.2468,700.0
2019-12-20 13:40:00,62.2,62.2,62.18,62.19,2392.0,59.2563,59.2563,59.2372,59.2468,2392.0
2019-12-20 13:45:00,62.17,62.17,62.17,62.17,200.0,59.2277,59.2277,59.2277,59.2277,200.0
2019-12-20 13:50:00,62.19,62.19,62.19,62.19,200.0,59.2468,59.2468,59.2468,59.2468,200.0
2019-12-20 13:55:00,62.16,62.17,62.16,62.17,1800.0,59.2182,59.2277,59.2182,59.2277,1800.0
2019-12-20 14:00:00,62.15,62.15,62.1,62.1,13704.0,59.2086,59.2086,59.161,59.161,13704.0
2019-12-20 14:05:00,62.12,62.13,62.12,62.12,500.0,59.1801,59.1896,59.1801,59.1801,500.0
2019-12-20 14:10:00,62.15,62.15,62.15,62.15,5800.0,59.2086,59.2086,59.2086,59.2086,5800.0
2019-12-20 14:15:00,62.16,62.17,62.15,62.15,3800.0,59.2182,59.2277,59.2086,59.2086,3800.0
2019-12-20 14:20:00,62.18,62.19,62.17,62.19,2156.0,59.2372,59.2468,59.2277,59.2468,2156.0
2019-12-20 14:25:00,62.18,62.19,62.18,62.19,3808.0,59.2372,59.2468,59.2372,59.2468,3808.0
2019-12-20 14:30:00,62.18,62.18,62.18,62.18,4000.0,59.2372,59.2372,59.2372,59.2372,4000.0
2019-12-20 14:35:00,62.17,62.18,62.17,62.17,1842.0,59.2277,59.2372,59.2277,59.2277,1842.0
2019-12-20 14:40:00,62.14,62.21,62.12,62.21,4580.0,59.1991,59.2658,59.1801,59.2658,4580.0
2019-12-20 14:45:00,62.21,62.25,62.21,62.24,8180.0,59.2658,59.3039,59.2658,59.2944,8180.0
2019-12-20 14:50:00,62.29,62.32,62.27,62.32,5312.0,59.342,59.3706,59.323,59.3706,5312.0
2019-12-20 14:55:00,62.29,62.29,62.26,62.27,4000.0,59.342,59.342,59.3134,59.323,4000.0
2019-12-20 15:00:00,62.27,62.28,62.24,62.26,1614.0,59.323,59.3325,59.2944,59.3134,1614.0
2019-12-20 15:05:00,62.23,62.23,62.21,62.21,3958.0,59.2849,59.2849,59.2658,59.2658,3958.0
2019-12-20 15:10:00,62.2,62.21,62.17,62.17,3142.0,59.2563,59.2658,59.2277,59.2277,3142.0
2019-12-20 15:15:00,62.18,62.21,62.15,62.21,7424.0,59.2372,59.2658,59.2086,59.2658,7424.0
2019-12-20 15:20:00,62.18,62.18,62.18,62.18,200.0,59.2372,59.2372,59.2372,59.2372,200.0
2019-12-20 15:25:00,62.15,62.16,62.13,62.15,3524.0,59.2086,59.2182,59.1896,59.2086,3524.0
2019-12-20 15:30:00,62.12,62.16,62.12,62.13,6360.0,59.1801,59.2182,59.1801,59.1896,6360.0
2019-12-20 15:35:00,62.16,62.18,62.1,62.1,2740.0,59.2182,59.2372,59.161,59.161,2740.0
2019-12-20 15:40:00,62.08,62.08,62.02,62.02,7780.0,59.142,59.142,59.0848,59.0848,7780.0
2019-12-20 15:45:00,62.02,62.02,61.96,62.02,22992.0,59.0848,59.0848,59.0276,59.0848,22992.0
2019-12-20 15:50:00,62.06,62.07,62.0,62.01,14416.0,59.1229,59.1324,59.0657,59.0753,14416.0
2019-12-20 15:55:00,62.05,62.08,61.87,61.92,56640.0,59.1134,59.142,58.9419,58.9895,56640.0
2019-12-23 09:30:00,62.6,62.6,62.4,62.54,61908.0,59.6374,59.6374,59.4468,59.5802,61908.0
2019-12-23 09:35:00,62.45,62.54,62.45,62.45,19200.0,59.4945,59.5802,59.4945,59.4945,19200.0
2019-12-23 09:40:00,62.45,62.48,62.42,62.42,5778.0,59.4945,59.523,59.4659,59.4659,5778.0
2019-12-23 09:45:00,62.45,62.56,62.43,62.54,13842.0,59.4945,59.5992,59.4754,59.5802,13842.0
2019-12-23 09:50:00,62.56,62.58,62.52,62.58,11692.0,59.5992,59.6183,59.5611,59.6183,11692.0
2019-12-23 09:55:00,62.57,62.57,62.53,62.54,4344.0,59.6088,59.6088,59.5707,59.5802,4344.0
2019-12-23 10:00:00,62.56,62.56,62.52,62.54,3110.0,59.5992,59.5992,59.5611,59.5802,3110.0
2019-12-23 10:05:00,62.49,62.52,62.47,62.52,1556.0,59.5326,59.5611,59.5135,59.5611,1556.0
2019-12-23 10:10:00,62.53,62.63,62.52,62.6,5400.0,59.5707,59.6659,59.5611,59.6374,5400.0
2019-12-23 10:15:00,62.57,62.62,62.54,62.62,4246.0,59.6088,59.6564,59.5802,59.6564,4246.0
2019-12-23 10:20:00,62.58,62.6,62.57,62.59,6858.0,59.6183,59.6374,59.6088,59.6278,6858.0
2019-12-23 10:25:00,62.58,62.58,62.55,62.55,1490.0,59.6183,59.6183,59.5897,59.5897,1490.0
2019-12-23 10:30:00,62.57,62.57,62.54,62.54,2930.0,59.6088,59.6088,59.5802,59.5802,2930.0
2019-12-23 10:35:00,62.52,62.57,62.52,62.57,1000.0,59.5611,59.6088,59.5611,59.6088,1000.0
2019-12-23 10:40:00,62.59,62.66,62.59,62.66,3200.0,59.6278,59.6945,59.6278,59.6945,3200.0
2019-12-23 10:45:00,62.66,62.66,62.57,62.62,5800.0,59.6945,59.6945,59.6088,59.6564,5800.0
2019-12-23 10:50:00,62.62,62.66,62.61,62.63,12826.0,59.6564,59.6945,59.6469,59.6659,12826.0
2019-12-23 10:55:00,62.63,62.68,62.6,62.68,3200.0,59.6659,59.7136,59.6374,59.7136,3200.0
2019-12-23 11:00:00,62.67,62.71,62.66,62.69,14524.0,59.704,59.7421,59.6945,59.7231,14524.0
2019-12-23 11:05:00,62.67,62.69,62.63,62.63,22438.0,59.704,59.7231,59.6659,59.6659,22438.0
2019-12-23 11:10:00,62.62,62.63,62.6,62.6,2940.0,59.6564,59.6659,59.6374,59.6374,2940.0
2019-12-23 11:15:00,62.65,62.65,62.64,62.65,600.0,59.685,59.685,59.6755,59.685,600.0
2019-12-23 11:20:00,62.65,62.67,62.63,62.63,5204.0,59.685,59.704,59.6659,59.6659,5204.0
2019-12-23 11:25:00,62.65,62.67,62.65,62.67,926.0,59.685,59.704,59.685,59.704,926.0
2019-12-23 11:30:00,62.72,62.72,62.65,62.65,17000.0,59.7517,59.7517,59.685,59.685,17000.0
2019-12-23 11:35:00,62.65,62.65,62.65,62.65,0.0,59.685,59.685,59.685,59.685,0.0
2019-12-23 11:40:00,62.65,62.65,62.6,62.62,7800.0,59.685,59.685,59.6374,59.6564,7800.0
2019-12-23 11:45:00,62.64,62.66,62.64,62.65,4100.0,59.6755,59.6945,59.6755,59.685,4100.0
2019-12-23 11:50:00,62.65,62.68,62.65,62.68,7042.0,59.685,59.7136,59.685,59.7136,7042.0
2019-12-23 11:55:00,62.62,62.63,62.62,62.63,2200.0,59.6564,59.6659,59.6564,59.6659,2200.0
2019-12-23 12:00:00,62.63,62.63,62.63,62.63,0.0,59.6659,59.6659,59.6659,59.6659,0.0
2019-12-23 12:05:00,62.65,62.65,62.63,62.63,3200.0,59.685,59.685,59.6659,59.6659,3200.0
2019-12-23 12:10:00,62.65,62.65,62.62,62.63,1800.0,59.685,59.685,59.6564,59.6659,1800.0
2019-12-23 12:15:00,62.63,62.63,62.63,62.63,2000.0,59.6659,59.6659,59.6659,59.6659,2000.0
2019-12-23 12:20:00,62.62,62.62,62.59,62.59,3980.0,59.6564,59.6564,59.6278,59.6278,3980.0
2019-12-23 12:25:00,62.59,62.61,62.56,62.57,28674.0,59.6278,59.6469,59.5992,59.6088,28674.0
2019-12-23 12:30:00,62.6,62.6,62.59,62.59,600.0,59.6374,59.6374,59.6278,59.6278,600.0
2019-12-23 12:35:00,62.6,62.6,62.6,62.6,600.0,59.6374,59.6374,59.6374,59.6374,600.0
2019-12-23 12:40:00,62.63,62.67,62.6,62.6,8896.0,59.6659,59.704,59.6374,59.6374,8896.0
2019-12-23 12:45:00,62.62,62.62,62.61,62.62,3452.0,59.6564,59.6564,59.6469,59.6564,3452.0
2019-12-23 12:50:00,62.61,62.61,62.61,62.61,400.0,59.6469,59.6469,59.6469,59.6469,400.0
2019-12-23 12:55:00,62.6,62.6,62.6,62.6,200.0,59.6374,59.6374,59.6374,59.6374,200.0
2019-12-23 13:00:00,62.6,62.64,62.6,62.64,1120.0,59.6374,59.6755,59.6374,59.6755,1120.0
2019-12-23 13:05:00,62.63,62.64,62.63,62.63,832.0,59.6659,59.6755,59.6659,59.6659,832.0
2019-12-23 13:10:00,62.62,62.63,62.62,62.63,800.0,59.6564,59.6659,59.6564,59.6659,800.0
2019-12-23 13:15:00,62.64,62.65,62.63,62.63,3074.0,59.6755,59.685,59.6659,59.6659,3074.0
2019-12-23 13:20:00,62.65,62.65,62.64,62.65,2600.0,59.685,59.685,59.6755,59.685,2600.0
2019-12-23 13:25:00,62.66,62.66,62.64,62.65,1600.0,59.6945,59.6945,59.6755,59.685,1600.0
2019-12-23 13:30:00,62.62,62.63,62.6,62.6,6400.0,59.6564,59.6659,59.6374,59.6374,6400.0
2019-12-23 13:35:00,62.58,62.58,62.57,62.58,1400.0,59.6183,59.6183,59.6088,59.6183,1400.0
2019-12-23 13:40:00,62.55,62.55,62.51,62.51,706.0,59.5897,59.5897,59.5516,59.5516,706.0
2019-12-23 13:45:00,62.51,62.51,62.51,62.51,0.0,59.5516,59.5516,59.5516,59.5516,0.0
2019-12-23 13:50:00,62.54,62.54,62.54,62.54,200.0,59.5802,59.5802,59.5802,59.5802,200.0
2019-12-23 13:55:00,62.55,62.56,62.54,62.56,5000.0,59.5897,59.5992,59.5802,59.5992,5000.0
2019-12-23 14:00:00,62.6,62.6,62.59,62.59,3800.0,59.6374,59.6374,59.6278,59.6278,3800.0
2019-12-23 14:05:00,62.58,62.63,62.58,62.62,4000.0,59.6183,59.6659,59.6183,59.6564,4000.0
2019-12-23 14:10:00,62.62,62.62,62.62,62.62,0.0,59.6564,59.6564,59.6564,59.6564,0.0
2019-12-23 14:15:00,62.63,62.63,62.58,62.58,800.0,59.6659,59.6659,59.6183,59.6183,800.0
2019-12-23 14:20:00,62.58,62.59,62.55,62.58,5400.0,59.6183,59.6278,59.5897,59.6183,5400.0
2019-12-23 14:25:00,62.55,62.57,62.55,62.57,600.0,59.5897,59.6088,59.5897,59.6088,600.0
2019-12-23 14:30:00,62.59,62.63,62.59,62.6,2598.0,59.6278,59.6659,59.6278,59.6374,2598.0
2019-12-23 14:35:00,62.57,62.57,62.57,62.57,1400.0,59.6088,59.6088,59.6088,59.6088,1400.0
2019-12-23 14:40:00,62.58,62.58,62.58,62.58,1000.0,59.6183,59.6183,59.6183,59.6183,1000.0
2019-12-23 14:45:00,62.57,62.57,62.57,62.57,200.0,59.6088,59.6088,59.6088,59.6088,200.0
2019-12-23 14:50:00,62.57,62.6,62.56,62.59,11060.0,59.6088,59.6374,59.5992,59.6278,11060.0
2019-12-23 14:55:00,62.62,62.62,62.62,62.62,400.0,59.6564,59.6564,59.6564,59.6564,400.0
2019-12-23 15:00:00,62.61,62.61,62.61,62.61,696.0,59.6469,59.6469,59.6469,59.6469,696.0
2019-12-23 15:05:00,62.61,62.64,62.6,62.61,5400.0,59.6469,59.6755,59.6374,59.6469,5400.0
2019-12-23 15:10:00,62.66,62.66,62.66,62.66,200.0,59.6945,59.6945,59.6945,59.6945,200.0
2019-12-23 15:15:00,62.63,62.63,62.6,62.6,17646.0,59.6659,59.6659,59.6374,59.6374,17646.0
2019-12-23 15:20:00,62.6,62.6,62.57,62.6,7900.0,59.6374,59.6374,59.6088,59.6374,7900.0
2019-12-23 15:25:00,62.61,62.64,62.61,62.63,1000.0,59.6469,59.6755,59.6469,59.6659,1000.0
2019-12-23 15:30:00,62.63,62.63,62.6,62.63,1600.0,59.6659,59.6659,59.6374,59.6659,1600.0
2019-12-23 15:35:00,62.62,62.62,62.55,62.55,22050.0,59.6564,59.6564,59.5897,59.5897,22050.0
2019-12-23 15:40:00,62.57,62.57,62.53,62.54,4392.0,59.6088,59.6088,59.5707,59.5802,4392.0
2019-12-23 15:45:00,62.55,62.56,62.52,62.53,3400.0,59.5897,59.5992,59.5611,59.5707,3400.0
2019-12-23 15:50:00,62.55,62.57,62.5,62.51,32406.0,59.5897,59.6088,59.5421,59.5516,32406.0
2019-12-23 15:55:00,62.55,62.56,62.44,62.52,19660.0,59.5897,59.5992,59.4849,59.5611,19660.0
2019-12-24 09:30:00,62.55,62.55,62.27,62.28,22754.0,59.7203,59.7203,59.453,59.4625,22754.0
2019-12-24 09:35:00,62.28,62.32,62.23,62.32,21372.0,59.4625,59.5007,59.4148,59.5007,21372.0
2019-12-24 09:40:00,62.29,62.31,62.22,62.25,11704.0,59.4721,59.4912,59.4052,59.4339,11704.0
2019-12-24 09:45:00,62.26,62.26,62.1,62.11,15284.0,59.4434,59.4434,59.2907,59.3002,15284.0
2019-12-24 09:50:00,62.11,62.15,62.09,62.13,11422.0,59.3002,59.3384,59.2811,59.3193,11422.0
2019-12-24 09:55:00,62.19,62.25,62.18,62.25,5596.0,59.3766,59.4339,59.367,59.4339,5596.0
2019-12-24 10:00:00,62.27,62.3,62.23,62.24,19524.0,59.453,59.4816,59.4148,59.4243,19524.0
2019-12-24 10:05:00,62.29,62.29,62.23,62.23,3804.0,59.4721,59.4721,59.4148,59.4148,3804.0
2019-12-24 10:10:00,62.19,62.2,62.19,62.2,400.0,59.3766,59.3861,59.3766,59.3861,400.0
2019-12-24 10:15:00,62.21,62.23,62.2,62.22,12782.0,59.3957,59.4148,59.3861,59.4052,12782.0
2019-12-24 10:20:00,62.23,62.25,62.18,62.22,21800.0,59.4148,59.4339,59.367,59.4052,21800.0
2019-12-24 10:25:00,62.23,62.24,62.23,62.23,200.0,59.4148,59.4243,59.4148,59.4148,200.0
2019-12-24 10:30:00,62.25,62.25,62.21,62.22,15706.0,59.4339,59.4339,59.3957,59.4052,15706.0
2019-12-24 10:35:00,62.24,62.27,62.23,62.26,8722.0,59.4243,59.453,59.4148,59.4434,8722.0
2019-12-24 10:40:00,62.27,62.3,62.27,62.3,4248.0,59.453,59.4816,59.453,59.4816,4248.0
2019-12-24 10:45:00,62.26,62.27,62.25,62.25,10446.0,59.4434,59.453,59.4339,59.4339,10446.0
2019-12-24 10:50:00,62.22,62.24,62.2,62.2,16326.0,59.4052,59.4243,59.3861,59.3861,16326.0
2019-12-24 10:55:00,62.22,62.22,62.17,62.17,5700.0,59.4052,59.4052,59.3575,59.3575,5700.0
2019-12-24 11:00:00,62.17,62.21,62.17,62.21,1400.0,59.3575,59.3957,59.3575,59.3957,1400.0
2019-12-24 11:05:00,62.15,62.2,62.15,62.2,3200.0,59.3384,59.3861,59.3384,59.3861,3200.0
2019-12-24 11:10:00,62.21,62.24,62.2,62.23,8400.0,59.3957,59.4243,59.3861,59.4148,8400.0
2019-12-24 11:15:00,62.24,62.25,62.24,62.24,1354.0,59.4243,59.4339,59.4243,59.4243,1354.0
2019-12-24 11:20:00,62.24,62.24,62.21,62.21,2700.0,59.4243,59.4243,59.3957,59.3957,2700.0
2019-12-24 11:25:00,62.21,62.21,62.19,62.2,2700.0,59.3957,59.3957,59.3766,59.3861,2700.0
2019-12-24 11:30:00,62.19,62.19,62.15,62.15,3106.0,59.3766,59.3766,59.3384,59.3384,3106.0
2019-12-24 11:35:00,62.19,62.2,62.17,62.17,400.0,59.3766,59.3861,59.3575,59.3575,400.0
2019-12-24 11:40:00,62.18,62.19,62.17,62.19,3400.0,59.367,59.3766,59.3575,59.3766,3400.0
2019-12-24 11:45:00,62.18,62.2,62.18,62.2,800.0,59.367,59.3861,59.367,59.3861,800.0
2019-12-24 11:50:00,62.16,62.16,62.16,62.16,3400.0,59.3479,59.3479,59.3479,59.3479,3400.0
2019-12-24 11:55:00,62.16,62.16,62.12,62.12,3032.0,59.3479,59.3479,59.3098,59.3098,3032.0
2019-12-24 12:00:00,62.1,62.1,62.06,62.06,3700.0,59.2907,59.2907,59.2525,59.2525,3700.0
2019-12-24 12:05:00,62.05,62.08,62.05,62.08,3000.0,59.2429,59.2716,59.2429,59.2716,3000.0
2019-12-24 12:10:00,62.08,62.08,62.07,62.08,1554.0,59.2716,59.2716,59.262,59.2716,1554.0
2019-12-24 12:15:00,62.09,62.09,62.09,62.09,716.0,59.2811,59.2811,59.2811,59.2811,716.0
2019-12-24 12:20:00,62.12,62.13,62.11,62.12,6430.0,59.3098,59.3193,59.3002,59.3098,6430.0
2019-12-24 12:25:00,62.15,62.15,62.12,62.13,1600.0,59.3384,59.3384,59.3098,59.3193,1600.0
2019-12-24 12:30:00,62.13,62.13,62.09,62.13,6818.0,59.3193,59.3193,59.2811,59.3193,6818.0
2019-12-24 12:35:00,62.15,62.15,62.1,62.1,8200.0,59.3384,59.3384,59.2907,59.2907,8200.0
2019-12-24 12:40:00,62.09,62.12,62.05,62.1,2260.0,59.2811,59.3098,59.2429,59.2907,2260.0
2019-12-24 12:45:00,62.09,62.12,62.07,62.12,4600.0,59.2811,59.3098,59.262,59.3098,4600.0
2019-12-24 12:50:00,62.1,62.1,62.07,62.09,53776.0,59.2907,59.2907,59.262,59.2811,53776.0
2019-12-24 12:55:00,62.07,62.13,62.05,62.11,7840.0,59.262,59.3193,59.2429,59.3002,7840.0
2019-12-26 09:30:00,62.26,62.29,62.24,62.29,13208.0,59.4434,59.4721,59.4243,59.4721,13208.0
2019-12-26 09:35:00,62.29,62.33,62.29,62.33,8628.0,59.4721,59.5103,59.4721,59.5103,8628.0
2019-12-26 09:40:00,62.35,62.46,62.35,62.41,41102.0,59.5293,59.6344,59.5293,59.5866,41102.0
2019-12-26 09:45:00,62.43,62.49,62.42,62.46,9846.0,59.6057,59.663,59.5962,59.6344,9846.0
2019-12-26 09:50:00,62.48,62.48,62.43,62.43,8256.0,59.6535,59.6535,59.6057,59.6057,8256.0
2019-12-26 09:55:00,62.42,62.46,62.35,62.35,23494.0,59.5962,59.6344,59.5293,59.5293,23494.0
2019-12-26 10:00:00,62.39,62.44,62.37,62.38,28444.0,59.5675,59.6153,59.5484,59.558,28444.0
2019-12-26 10:05:00,62.41,62.41,62.36,62.37,45032.0,59.5866,59.5866,59.5389,59.5484,45032.0
2019-12-26 10:10:00,62.35,62.35,62.34,62.35,4700.0,59.5293,59.5293,59.5198,59.5293,4700.0
2019-12-26 10:15:00,62.35,62.38,62.35,62.38,4046.0,59.5293,59.558,59.5293,59.558,4046.0
2019-12-26 10:20:00,62.4,62.4,62.39,62.39,9200.0,59.5771,59.5771,59.5675,59.5675,9200.0
2019-12-26 10:25:00,62.42,62.42,62.38,62.38,5110.0,59.5962,59.5962,59.558,59.558,5110.0
2019-12-26 10:30:00,62.4,62.43,62.4,62.43,2940.0,59.5771,59.6057,59.5771,59.6057,2940.0
2019-12-26 10:35:00,62.43,62.44,62.43,62.43,344.0,59.6057,59.6153,59.6057,59.6057,344.0
2019-12-26 10:40:00,62.42,62.42,62.42,62.42,1988.0,59.5962,59.5962,59.5962,59.5962,1988.0
2019-12-26 10:45:00,62.43,62.45,62.43,62.43,4896.0,59.6057,59.6248,59.6057,59.6057,4896.0
2019-12-26 10:50:00,62.45,62.45,62.43,62.45,3500.0,59.6248,59.6248,59.6057,59.6248,3500.0
2019-12-26 10:55:00,62.49,62.49,62.48,62.49,2000.0,59.663,59.663,59.6535,59.663,2000.0
2019-12-26 11:00:00,62.48,62.57,62.48,62.5,21496.0,59.6535,59.7394,59.6535,59.6726,21496.0
2019-12-26 11:05:00,62.52,62.53,62.52,62.53,800.0,59.6917,59.7012,59.6917,59.7012,800.0
2019-12-26 11:10:00,62.54,62.57,62.53,62.53,7298.0,59.7108,59.7394,59.7012,59.7012,7298.0
2019-12-26 11:15:00,62.52,62.57,62.52,62.55,6854.0,59.6917,59.7394,59.6917,59.7203,6854.0
2019-12-26 11:20:00,62.57,62.6,62.57,62.59,2800.0,59.7394,59.768,59.7394,59.7585,2800.0
2019-12-26 11:25:00,62.6,62.62,62.56,62.56,2234.0,59.768,59.7871,59.7298,59.7298,2234.0
2019-12-26 11:30:00,62.57,62.57,62.49,62.49,6522.0,59.7394,59.7394,59.663,59.663,6522.0
2019-12-26 11:35:00,62.52,62.53,62.51,62.51,2718.0,59.6917,59.7012,59.6821,59.6821,2718.0
2019-12-26 11:40:00,62.52,62.52,62.51,62.51,3104.0,59.6917,59.6917,59.6821,59.6821,3104.0
2019-12-26 11:45:00,62.55,62.55,62.5,62.51,500.0,59.7203,59.7203,59.6726,59.6821,500.0
2019-12-26 11:50:00,62.5,62.53,62.5,62.53,1532.0,59.6726,59.7012,59.6726,59.7012,1532.0
2019-12-26 11:55:00,62.54,62.54,62.51,62.51,1300.0,59.7108,59.7108,59.6821,59.6821,1300.0
2019-12-26 12:00:00,62.5,62.51,62.47,62.47,8700.0,59.6726,59.6821,59.6439,59.6439,8700.0
2019-12-26 12:05:00,62.47,62.47,62.46,62.47,500.0,59.6439,59.6439,59.6344,59.6439,500.0
2019-12-26 12:10:00,62.45,62.46,62.35,62.36,23124.0,59.6248,59.6344,59.5293,59.5389,23124.0
2019-12-26 12:15:00,62.42,62.42,62.38,62.38,1800.0,59.5962,59.5962,59.558,59.558,1800.0
2019-12-26 12:20:00,62.4,62.4,62.38,62.38,3200.0,59.5771,59.5771,59.558,59.558,3200.0
2019-12-26 12:25:00,62.36,62.37,62.36,62.36,802.0,59.5389,59.5484,59.5389,59.5389,802.0
2019-12-26 12:30:00,62.36,62.36,62.36,62.36,0.0,59.5389,59.5389,59.5389,59.5389,0.0
2019-12-26 12:35:00,62.36,62.36,62.36,62.36,0.0,59.5389,59.5389,59.5389,59.5389,0.0
2019-12-26 12:40:00,62.36,62.36,62.36,62.36,0.0,59.5389,59.5389,59.5389,59.5389,0.0
2019-12-26 12:45:00,62.43,62.43,62.43,62.43,2510.0,59.6057,59.6057,59.6057,59.6057,2510.0
2019-12-26 12:50:00,62.43,62.43,62.43,62.43,0.0,59.6057,59.6057,59.6057,59.6057,0.0
2019-12-26 12:55:00,62.45,62.47,62.45,62.45,6098.0,59.6248,59.6439,59.6248,59.6248,6098.0
2019-12-26 13:00:00,62.44,62.44,62.43,62.44,200.0,59.6153,59.6153,59.6057,59.6153,200.0
2019-12-26 13:05:00,62.42,62.43,62.4,62.42,6988.0,59.5962,59.6057,59.5771,59.5962,6988.0
2019-12-26 13:10:00,62.44,62.45,62.43,62.44,1664.0,59.6153,59.6248,59.6057,59.6153,1664.0
2019-12-26 13:15:00,62.49,62.49,62.48,62.48,1398.0,59.663,59.663,59.6535,59.6535,1398.0
2019-12-26 13:20:00,62.48,62.48,62.48,62.48,0.0,59.6535,59.6535,59.6535,59.6535,0.0
2019-12-26 13:25:00,62.45,62.46,62.45,62.46,2480.0,59.6248,59.6344,59.6248,59.6344,2480.0
2019-12-26 13:30:00,62.47,62.47,62.47,62.47,270.0,59.6439,59.6439,59.6439,59.6439,270.0
2019-12-26 13:35:00,62.47,62.47,62.47,62.47,2800.0,59.6439,59.6439,59.6439,59.6439,2800.0
2019-12-26 13:40:00,62.47,62.47,62.46,62.47,1200.0,59.6439,59.6439,59.6344,59.6439,1200.0
2019-12-26 13:45:00,62.47,62.47,62.47,62.47,0.0,59.6439,59.6439,59.6439,59.6439,0.0
2019-12-26 13:50:00,62.46,62.46,62.46,62.46,200.0,59.6344,59.6344,59.6344,59.6344,200.0
2019-12-26 13:55:00,62.47,62.47,62.47,62.47,520.0,59.6439,59.6439,59.6439,59.6439,520.0
2019-12-26 14:00:00,62.46,62.49,62.46,62.49,3600.0,59.6344,59.663,59.6344,59.663,3600.0
2019-12-26 14:05:00,62.47,62.49,62.47,62.49,1630.0,59.6439,59.663,59.6439,59.663,1630.0
2019-12-26 14:10:00,62.49,62.52,62.49,62.52,2432.0,59.663,59.6917,59.663,59.6917,2432.0
2019-12-26 14:15:00,62.52,62.52,62.52,62.52,0.0,59.6917,59.6917,59.6917,59.6917,0.0
2019-12-26 14:20:00,62.44,62.47,62.43,62.47,3056.0,59.6153,59.6439,59.6057,59.6439,3056.0
2019-12-26 14:25:00,62.46,62.46,62.45,62.46,540.0,59.6344,59.6344,59.6248,59.6344,540.0
2019-12-26 14:30:00,62.44,62.44,62.44,62.44,3800.0,59.6153,59.6153,59.6153,59.6153,3800.0
2019-12-26 14:35:00,62.44,62.44,62.44,62.44,0.0,59.6153,59.6153,59.6153,59.6153,0.0
2019-12-26 14:40:00,62.43,62.43,62.43,62.43,200.0,59.6057,59.6057,59.6057,59.6057,200.0
2019-12-26 14:45:00,62.43,62.43,62.42,62.43,1600.0,59.6057,59.6057,59.5962,59.6057,1600.0
2019-12-26 14:50:00,62.42,62.42,62.42,62.42,800.0,59.5962,59.5962,59.5962,59.5962,800.0
2019-12-26 14:55:00,62.43,62.44,62.42,62.42,2230.0,59.6057,59.6153,59.5962,59.5962,2230.0
2019-12-26 15:00:00,62.4,62.4,62.4,62.4,1604.0,59.5771,59.5771,59.5771,59.5771,1604.0
2019-12-26 15:05:00,62.4,62.4,62.4,62.4,0.0,59.5771,59.5771,59.5771,59.5771,0.0
2019-12-26 15:10:00,62.4,62.4,62.4,62.4,0.0,59.5771,59.5771,59.5771,59.5771,0.0
2019-12-26 15:15:00,62.4,62.41,62.39,62.41,2200.0,59.5771,59.5866,59.5675,59.5866,2200.0
2019-12-26 15:20:00,62.42,62.44,62.41,62.43,3650.0,59.5962,59.6153,59.5866,59.6057,3650.0
2019-12-26 15:25:00,62.38,62.39,62.38,62.38,1200.0,59.558,59.5675,59.558,59.558,1200.0
2019-12-26 15:30:00,62.39,62.39,62.33,62.36,8606.0,59.5675,59.5675,59.5103,59.5389,8606.0
2019-12-26 15:35:00,62.37,62.38,62.35,62.38,10170.0,59.5484,59.558,59.5293,59.558,10170.0
2019-12-26 15:40:00,62.39,62.59,62.38,62.56,27640.0,59.5675,59.7585,59.558,59.7298,27640.0
2019-12-26 15:45:00,62.56,62.62,62.53,62.59,22160.0,59.7298,59.7871,59.7012,59.7585,22160.0
2019-12-26 15:50:00,62.56,62.66,62.56,62.66,27830.0,59.7298,59.8253,59.7298,59.8253,27830.0
2019-12-26 15:55:00,62.62,62.79,62.6,62.79,20670.0,59.7871,59.9494,59.768,59.9494,20670.0
2019-12-27 09:30:00,63.3,63.3,63.13,63.18,39996.0,60.4364,60.4364,60.2741,60.3218,39996.0
2019-12-27 09:35:00,63.16,63.2,63.14,63.18,11384.0,60.3027,60.3409,60.2836,60.3218,11384.0
2019-12-27 09:40:00,63.2,63.28,63.2,63.22,17292.0,60.3409,60.4173,60.3409,60.36,17292.0
2019-12-27 09:45:00,63.2,63.26,63.18,63.18,22924.0,60.3409,60.3982,60.3218,60.3218,22924.0
2019-12-27 09:50:00,63.16,63.16,63.05,63.05,8186.0,60.3027,60.3027,60.1977,60.1977,8186.0
2019-12-27 09:55:00,63.05,63.06,62.81,62.81,54906.0,60.1977,60.2072,59.9685,59.9685,54906.0
2019-12-27 10:00:00,62.81,62.92,62.81,62.88,11716.0,59.9685,60.0736,59.9685,60.0354,11716.0
2019-12-27 10:05:00,62.88,62.99,62.86,62.97,6648.0,60.0354,60.1404,60.0163,60.1213,6648.0
2019-12-27 10:10:00,62.96,63.02,62.96,63.02,16416.0,60.1118,60.169,60.1118,60.169,16416.0
2019-12-27 10:15:00,62.99,63.05,62.98,63.05,5400.0,60.1404,60.1977,60.1308,60.1977,5400.0
2019-12-27 10:20:00,63.02,63.08,63.02,63.08,6200.0,60.169,60.2263,60.169,60.2263,6200.0
2019-12-27 10:25:00,63.05,63.09,63.05,63.07,2400.0,60.1977,60.2359,60.1977,60.2168,2400.0
2019-12-27 10:30:00,63.09,63.1,63.04,63.06,10540.0,60.2359,60.2454,60.1881,60.2072,10540.0
2019-12-27 10:35:00,63.1,63.12,63.0,63.02,11344.0,60.2454,60.2645,60.1499,60.169,11344.0
2019-12-27 10:40:00,63.03,63.07,63.03,63.07,4620.0,60.1786,60.2168,60.1786,60.2168,4620.0
2019-12-27 10:45:00,63.08,63.12,63.07,63.12,5100.0,60.2263,60.2645,60.2168,60.2645,5100.0
2019-12-27 10:50:00,63.12,63.19,63.12,63.19,6158.0,60.2645,60.3313,60.2645,60.3313,6158.0
2019-12-27 10:55:00,63.18,63.19,63.15,63.15,4400.0,60.3218,60.3313,60.2932,60.2932,4400.0
2019-12-27 11:00:00,63.15,63.2,63.15,63.2,3652.0,60.2932,60.3409,60.2932,60.3409,3652.0
2019-12-27 11:05:00,63.21,63.25,63.2,63.24,7122.0,60.3504,60.3886,60.3409,60.3791,7122.0
2019-12-27 11:10:00,63.26,63.27,63.21,63.24,11814.0,60.3982,60.4077,60.3504,60.3791,11814.0
2019-12-27 11:15:00,63.23,63.26,63.23,63.26,4900.0,60.3695,60.3982,60.3695,60.3982,4900.0
2019-12-27 11:20:00,63.27,63.3,63.23,63.24,7320.0,60.4077,60.4364,60.3695,60.3791,7320.0
2019-12-27 11:25:00,63.24,63.24,63.22,63.22,5296.0,60.3791,60.3791,60.36,60.36,5296.0
2019-12-27 11:30:00,63.26,63.27,63.24,63.24,6400.0,60.3982,60.4077,60.3791,60.3791,6400.0
2019-12-27 11:35:00,63.26,63.27,63.2,63.22,9000.0,60.3982,60.4077,60.3409,60.36,9000.0
2019-12-27 11:40:00,63.21,63.31,63.21,63.3,21454.0,60.3504,60.4459,60.3504,60.4364,21454.0
2019-12-27 11:45:00,63.28,63.3,63.27,63.3,1014.0,60.4173,60.4364,60.4077,60.4364,1014.0
2019-12-27 11:50:00,63.3,63.3,63.3,63.3,0.0,60.4364,60.4364,60.4364,60.4364,0.0
2019-12-27 11:55:00,63.27,63.27,63.23,63.23,7590.0,60.4077,60.4077,60.3695,60.3695,7590.0
2019-12-27 12:00:00,63.2,63.25,63.18,63.18,3220.0,60.3409,60.3886,60.3218,60.3218,3220.0
2019-12-27 12:05:00,63.15,63.18,63.13,63.14,6050.0,60.2932,60.3218,60.2741,60.2836,6050.0
2019-12-27 12:10:00,63.15,63.21,63.15,63.21,4374.0,60.2932,60.3504,60.2932,60.3504,4374.0
2019-12-27 12:15:00,63.22,63.24,63.21,63.23,2618.0,60.36,60.3791,60.3504,60.3695,2618.0
2019-12-27 12:20:00,63.25,63.25,63.17,63.18,6166.0,60.3886,60.3886,60.3123,60.3218,6166.0
2019-12-27 12:25:00,63.15,63.19,63.15,63.16,3894.0,60.2932,60.3313,60.2932,60.3027,3894.0
2019-12-27 12:30:00,63.17,63.17,63.14,63.15,4968.0,60.3123,60.3123,60.2836,60.2932,4968.0
2019-12-27 12:35:00,63.15,63.17,63.15,63.17,2600.0,60.2932,60.3123,60.2932,60.3123,2600.0
2019-12-27 12:40:00,63.13,63.17,63.12,63.17,2450.0,60.2741,60.3123,60.2645,60.3123,2450.0
2019-12-27 12:45:00,63.19,63.23,63.19,63.23,5800.0,60.3313,60.3695,60.3313,60.3695,5800.0
2019-12-27 12:50:00,63.23,63.23,63.18,63.18,4262.0,60.3695,60.3695,60.3218,60.3218,4262.0
2019-12-27 12:55:00,63.18,63.19,63.18,63.19,1100.0,60.3218,60.3313,60.3218,60.3313,1100.0
2019-12-27 13:00:00,63.2,63.22,63.18,63.2,6220.0,60.3409,60.36,60.3218,60.3409,6220.0
2019-12-27 13:05:00,63.19,63.21,63.19,63.2,1118.0,60.3313,60.3504,60.3313,60.3409,1118.0
2019-12-27 13:10:00,63.2,63.2,63.16,63.17,2600.0,60.3409,60.3409,60.3027,60.3123,2600.0
2019-12-27 13:15:00,63.18,63.18,63.14,63.14,1644.0,60.3218,60.3218,60.2836,60.2836,1644.0
2019-12-27 13:20:00,63.15,63.16,63.12,63.13,11600.0,60.2932,60.3027,60.2645,60.2741,11600.0
2019-12-27 13:25:00,63.15,63.15,63.09,63.09,6750.0,60.2932,60.2932,60.2359,60.2359,6750.0
2019-12-27 13:30:00,63.09,63.13,63.09,63.13,2400.0,60.2359,60.2741,60.2359,60.2741,2400.0
2019-12-27 13:35:00,63.13,63.13,63.13,63.13,0.0,60.2741,60.2741,60.2741,60.2741,0.0
2019-12-27 13:40:00,63.12,63.12,63.09,63.09,4730.0,60.2645,60.2645,60.2359,60.2359,4730.0
2019-12-27 13:45:00,63.08,63.1,63.08,63.1,5800.0,60.2263,60.2454,60.2263,60.2454,5800.0
2019-12-27 13:50:00,63.1,63.1,63.06,63.08,6252.0,60.2454,60.2454,60.2072,60.2263,6252.0
2019-12-27 13:55:00,63.1,63.1,63.06,63.06,1520.0,60.2454,60.2454,60.2072,60.2072,1520.0
2019-12-27 14:00:00,63.07,63.14,63.07,63.12,10118.0,60.2168,60.2836,60.2168,60.2645,10118.0
2019-12-27 14:05:00,63.12,63.14,63.11,63.13,14704.0,60.2645,60.2836,60.255,60.2741,14704.0
2019-12-27 14:10:00,63.13,63.17,63.13,63.17,3054.0,60.2741,60.3123,60.2741,60.3123,3054.0
2019-12-27 14:15:00,63.13,63.15,63.13,63.15,2472.0,60.2741,60.2932,60.2741,60.2932,2472.0
2019-12-27 14:20:00,63.16,63.18,63.16,63.18,5600.0,60.3027,60.3218,60.3027,60.3218,5600.0
2019-12-27 14:25:00,63.17,63.18,63.14,63.15,3200.0,60.3123,60.3218,60.2836,60.2932,3200.0
2019-12-27 14:30:00,63.16,63.19,63.16,63.19,5400.0,60.3027,60.3313,60.3027,60.3313,5400.0
2019-12-27 14:35:00,63.19,63.19,63.19,63.19,0.0,60.3313,60.3313,60.3313,60.3313,0.0
2019-12-27 14:40:00,63.19,63.21,63.19,63.2,1500.0,60.3313,60.3504,60.3313,60.3409,1500.0
2019-12-27 14:45:00,63.19,63.19,63.17,63.19,3000.0,60.3313,60.3313,60.3123,60.3313,3000.0
2019-12-27 14:50:00,63.22,63.22,63.19,63.19,600.0,60.36,60.36,60.3313,60.3313,600.0
2019-12-27 14:55:00,63.19,63.19,63.19,63.19,0.0,60.3313,60.3313,60.3313,60.3313,0.0
2019-12-27 15:00:00,63.15,63.17,63.1,63.1,3020.0,60.2932,60.3123,60.2454,60.2454,3020.0
2019-12-27 15:05:00,63.13,63.13,63.13,63.13,200.0,60.2741,60.2741,60.2741,60.2741,200.0
2019-12-27 15:10:00,63.1,63.1,63.1,63.1,1162.0,60.2454,60.2454,60.2454,60.2454,1162.0
2019-12-27 15:15:00,63.12,63.13,63.1,63.13,1600.0,60.2645,60.2741,60.2454,60.2741,1600.0
2019-12-27 15:20:00,63.13,63.14,63.1,63.1,2600.0,60.2741,60.2836,60.2454,60.2454,2600.0
2019-12-27 15:25:00,63.05,63.07,63.05,63.07,4352.0,60.1977,60.2168,60.1977,60.2168,4352.0
2019-12-27 15:30:00,63.02,63.05,63.0,63.04,3582.0,60.169,60.1977,60.1499,60.1881,3582.0
2019-12-27 15:35:00,63.07,63.09,63.07,63.07,3596.0,60.2168,60.2359,60.2168,60.2168,3596.0
2019-12-27 15:40:00,63.02,63.02,62.9,62.9,12052.0,60.169,60.169,60.0545,60.0545,12052.0
2019-12-27 15:45:00,62.91,62.93,62.81,62.81,13504.0,60.064,60.0831,59.9685,59.9685,13504.0
2019-12-27 15:50:00,62.8,62.89,62.72,62.89,21564.0,59.959,60.0449,59.8826,60.0449,21564.0
2019-12-27 15:55:00,62.9,62.97,62.9,62.93,13786.0,60.0545,60.1213,60.0545,60.0831,13786.0
2019-12-30 09:30:00,62.95,62.98,62.65,62.66,73940.0,60.1022,60.1308,59.8158,59.8253,73940.0
2019-12-30 09:35:00,62.64,62.64,62.27,62.29,73950.0,59.8062,59.8062,59.453,59.4721,73950.0
2019-12-30 09:40:00,62.28,62.37,62.12,62.13,17046.0,59.4625,59.5484,59.3098,59.3193,17046.0
2019-12-30 09:45:00,62.09,62.23,62.09,62.15,23912.0,59.2811,59.4148,59.2811,59.3384,23912.0
2019-12-30 09:50:00,62.1,62.24,62.08,62.24,29216.0,59.2907,59.4243,59.2716,59.4243,29216.0
2019-12-30 09:55:00,62.3,62.32,62.02,62.1,15262.0,59.4816,59.5007,59.2143,59.2907,15262.0
2019-12-30 10:00:00,62.15,62.16,62.04,62.07,2500.0,59.3384,59.3479,59.2334,59.262,2500.0
2019-12-30 10:05:00,62.08,62.1,62.02,62.07,5342.0,59.2716,59.2907,59.2143,59.262,5342.0
2019-12-30 10:10:00,62.02,62.02,61.51,61.68,60596.0,59.2143,59.2143,58.7273,58.8897,60596.0
2019-12-30 10:15:00,61.67,61.73,61.57,61.62,26098.0,58.8801,58.9374,58.7846,58.8324,26098.0
2019-12-30 10:20:00,61.67,61.71,61.57,61.58,13862.0,58.8801,58.9183,58.7846,58.7942,13862.0
2019-12-30 10:25:00,61.59,61.59,61.48,61.59,20856.0,58.8037,58.8037,58.6987,58.8037,20856.0
2019-12-30 10:30:00,61.56,61.6,61.5,61.51,6826.0,58.7751,58.8133,58.7178,58.7273,6826.0
2019-12-30 10:35:00,61.58,61.64,61.56,61.64,4308.0,58.7942,58.8515,58.7751,58.8515,4308.0
2019-12-30 10:40:00,61.66,61.76,61.65,61.68,20924.0,58.8706,58.966,58.861,58.8897,20924.0
2019-12-30 10:45:00,61.71,61.72,61.66,61.66,11280.0,58.9183,58.9278,58.8706,58.8706,11280.0
2019-12-30 10:50:00,61.63,61.78,61.61,61.78,13388.0,58.8419,58.9851,58.8228,58.9851,13388.0
2019-12-30 10:55:00,61.79,61.81,61.72,61.81,10300.0,58.9947,59.0138,58.9278,59.0138,10300.0
2019-12-30 11:00:00,61.83,61.83,61.69,61.69,7226.0,59.0329,59.0329,58.8992,58.8992,7226.0
2019-12-30 11:05:00,61.68,61.7,61.67,61.7,4400.0,58.8897,58.9088,58.8801,58.9088,4400.0
2019-12-30 11:10:00,61.77,61.86,61.76,61.85,8440.0,58.9756,59.0615,58.966,59.052,8440.0
2019-12-30 11:15:00,61.85,61.93,61.85,61.9,13674.0,59.052,59.1283,59.052,59.0997,13674.0
2019-12-30 11:20:00,61.94,61.97,61.93,61.96,14878.0,59.1379,59.1665,59.1283,59.157,14878.0
2019-12-30 11:25:00,61.94,61.95,61.93,61.94,5510.0,59.1379,59.1474,59.1283,59.1379,5510.0
2019-12-30 11:30:00,61.9,61.9,61.85,61.85,4710.0,59.0997,59.0997,59.052,59.052,4710.0
2019-12-30 11:35:00,61.9,61.92,61.88,61.91,2500.0,59.0997,59.1188,59.0806,59.1093,2500.0
2019-12-30 11:40:00,61.89,62.0,61.86,62.0,3692.0,59.0902,59.1952,59.0615,59.1952,3692.0
2019-12-30 11:45:00,62.0,62.05,61.99,62.05,7060.0,59.1952,59.2429,59.1856,59.2429,7060.0
2019-12-30 11:50:00,62.03,62.06,62.02,62.05,1980.0,59.2238,59.2525,59.2143,59.2429,1980.0
2019-12-30 11:55:00,61.99,62.08,61.99,62.03,2300.0,59.1856,59.2716,59.1856,59.2238,2300.0
2019-12-30 12:00:00,62.05,62.1,62.04,62.1,1508.0,59.2429,59.2907,59.2334,59.2907,1508.0
2019-12-30 12:05:00,62.09,62.17,62.08,62.17,5104.0,59.2811,59.3575,59.2716,59.3575,5104.0
2019-12-30 12:10:00,62.18,62.22,62.18,62.22,8334.0,59.367,59.4052,59.367,59.4052,8334.0
2019-12-30 12:15:00,62.22,62.29,62.22,62.24,6802.0,59.4052,59.4721,59.4052,59.4243,6802.0
2019-12-30 12:20:00,62.24,62.25,62.24,62.24,890.0,59.4243,59.4339,59.4243,59.4243,890.0
2019-12-30 12:25:00,62.23,62.34,62.23,62.34,10392.0,59.4148,59.5198,59.4148,59.5198,10392.0
2019-12-30 12:30:00,62.34,62.39,62.34,62.34,8188.0,59.5198,59.5675,59.5198,59.5198,8188.0
2019-12-30 12:35:00,62.38,62.38,62.35,62.37,6000.0,59.558,59.558,59.5293,59.5484,6000.0
2019-12-30 12:40:00,62.35,62.37,62.34,62.37,906.0,59.5293,59.5484,59.5198,59.5484,906.0
2019-12-30 12:45:00,62.38,62.38,62.34,62.35,4162.0,59.558,59.558,59.5198,59.5293,4162.0
2019-12-30 12:50:00,62.35,62.39,62.35,62.35,3334.0,59.5293,59.5675,59.5293,59.5293,3334.0
2019-12-30 12:55:00,62.36,62.36,62.28,62.29,4000.0,59.5389,59.5389,59.4625,59.4721,4000.0
2019-12-30 13:00:00,62.29,62.3,62.21,62.21,8042.0,59.4721,59.4816,59.3957,59.3957,8042.0
2019-12-30 13:05:00,62.24,62.3,62.2,62.2,5976.0,59.4243,59.4816,59.3861,59.3861,5976.0
2019-12-30 13:10:00,62.24,62.24,62.2,62.22,5000.0,59.4243,59.4243,59.3861,59.4052,5000.0
2019-12-30 13:15:00,62.18,62.18,62.18,62.18,500.0,59.367,59.367,59.367,59.367,500.0
2019-12-30 13:20:00,62.19,62.2,62.15,62.2,5606.0,59.3766,59.3861,59.3384,59.3861,5606.0
2019-12-30 13:25:00,62.19,62.2,62.16,62.16,1116.0,59.3766,59.3861,59.3479,59.3479,1116.0
2019-12-30 13:30:00,62.13,62.13,62.11,62.12,2500.0,59.3193,59.3193,59.3002,59.3098,2500.0
2019-12-30 13:35:00,62.13,62.16,62.12,62.12,3264.0,59.3193,59.3479,59.3098,59.3098,3264.0
2019-12-30 13:40:00,62.16,62.16,62.16,62.16,2500.0,59.3479,59.3479,59.3479,59.3479,2500.0
2019-12-30 13:45:00,62.11,62.12,62.04,62.04,7200.0,59.3002,59.3098,59.2334,59.2334,7200.0
2019-12-30 13:50:00,62.08,62.12,62.08,62.1,1160.0,59.2716,59.3098,59.2716,59.2907,1160.0
2019-12-30 13:55:00,62.13,62.13,62.13,62.13,1000.0,59.3193,59.3193,59.3193,59.3193,1000.0
2019-12-30 14:00:00,62.15,62.15,61.98,62.01,9050.0,59.3384,59.3384,59.1761,59.2047,9050.0
2019-12-30 14:05:00,61.98,61.98,61.94,61.95,3236.0,59.1761,59.1761,59.1379,59.1474,3236.0
2019-12-30 14:10:00,61.9,61.91,61.9,61.9,398.0,59.0997,59.1093,59.0997,59.0997,398.0
2019-12-30 14:15:00,61.92,61.92,61.91,61.91,3100.0,59.1188,59.1188,59.1093,59.1093,3100.0
2019-12-30 14:20:00,61.91,61.91,61.83,61.83,4644.0,59.1093,59.1093,59.0329,59.0329,4644.0
2019-12-30 14:25:00,61.81,61.84,61.81,61.84,1600.0,59.0138,59.0424,59.0138,59.0424,1600.0
2019-12-30 14:30:00,61.82,61.82,61.79,61.79,10000.0,59.0233,59.0233,58.9947,58.9947,10000.0
2019-12-30 14:35:00,61.8,61.81,61.8,61.81,1086.0,59.0042,59.0138,59.0042,59.0138,1086.0
2019-12-30 14:40:00,61.79,61.84,61.76,61.83,7000.0,58.9947,59.0424,58.966,59.0329,7000.0
2019-12-30 14:45:00,61.83,61.85,61.79,61.85,4200.0,59.0329,59.052,58.9947,59.052,4200.0
2019-12-30 14:50:00,61.85,61.85,61.85,61.85,4000.0,59.052,59.052,59.052,59.052,4000.0
2019-12-30 14:55:00,61.85,61.85,61.81,61.82,20370.0,59.052,59.052,59.0138,59.0233,20370.0
2019-12-30 15:00:00,61.79,61.79,61.77,61.78,7200.0,58.9947,58.9947,58.9756,58.9851,7200.0
2019-12-30 15:05:00,61.88,61.92,61.87,61.92,3400.0,59.0806,59.1188,59.0711,59.1188,3400.0
2019-12-30 15:10:00,61.88,61.9,61.87,61.9,4600.0,59.0806,59.0997,59.0711,59.0997,4600.0
2019-12-30 15:15:00,61.95,61.96,61.91,61.92,600.0,59.1474,59.157,59.1093,59.1188,600.0
2019-12-30 15:20:00,61.94,61.96,61.93,61.93,2800.0,59.1379,59.157,59.1283,59.1283,2800.0
2019-12-30 15:25:00,61.94,61.94,61.93,61.93,6576.0,59.1379,59.1379,59.1283,59.1283,6576.0
2019-12-30 15:30:00,61.91,61.92,61.85,61.85,10364.0,59.1093,59.1188,59.052,59.052,10364.0
2019-12-30 15:35:00,61.91,61.91,61.82,61.82,9960.0,59.1093,59.1093,59.0233,59.0233,9960.0
2019-12-30 15:40:00,61.85,61.85,61.78,61.79,816.0,59.052,59.052,58.9851,58.9947,816.0
2019-12-30 15:45:00,61.77,61.8,61.7,61.75,25358.0,58.9756,59.0042,58.9088,58.9565,25358.0
2019-12-30 15:50:00,61.74,61.75,61.67,61.75,34476.0,58.9469,58.9565,58.8801,58.9565,34476.0
2019-12-30 15:55:00,61.7,61.77,61.52,61.74,91636.0,58.9088,58.9756,58.7369,58.9469,91636.0
2019-12-31 09:30:00,61.3,61.65,61.13,61.45,72512.0,58.5268,58.861,58.3645,58.6701,72512.0
2019-12-31 09:35:00,61.59,61.71,61.56,61.67,22350.0,58.8037,58.9183,58.7751,58.8801,22350.0
2019-12-31 09:40:00,61.68,61.68,61.57,61.6,7594.0,58.8897,58.8897,58.7846,58.8133,7594.0
2019-12-31 09:45:00,61.65,61.8,61.65,61.8,11748.0,58.861,59.0042,58.861,59.0042,11748.0
2019-12-31 09:50:00,61.81,61.81,61.74,61.8,6700.0,59.0138,59.0138,58.9469,59.0042,6700.0
2019-12-31 09:55:00,61.74,61.76,61.72,61.73,6918.0,58.9469,58.966,58.9278,58.9374,6918.0
2019-12-31 10:00:00,61.74,61.75,61.56,61.58,5828.0,58.9469,58.9565,58.7751,58.7942,5828.0
2019-12-31 10:05:00,61.53,61.7,61.53,61.65,4200.0,58.7464,58.9088,58.7464,58.861,4200.0
2019-12-31 10:10:00,61.63,61.64,61.6,61.6,2400.0,58.8419,58.8515,58.8133,58.8133,2400.0
2019-12-31 10:15:00,61.64,61.66,61.63,61.66,3206.0,58.8515,58.8706,58.8419,58.8706,3206.0
2019-12-31 10:20:00,61.64,61.64,61.59,61.6,3878.0,58.8515,58.8515,58.8037,58.8133,3878.0
2019-12-31 10:25:00,61.56,61.56,61.42,61.42,4758.0,58.7751,58.7751,58.6414,58.6414,4758.0
2019-12-31 10:30:00,61.43,61.43,61.35,61.38,5748.0,58.651,58.651,58.5746,58.6032,5748.0
2019-12-31 10:35:00,61.44,61.47,61.44,61.45,2636.0,58.6605,58.6892,58.6605,58.6701,2636.0
2019-12-31 10:40:00,61.43,61.43,61.36,61.4,13200.0,58.651,58.651,58.5841,58.6223,13200.0
2019-12-31 10:45:00,61.35,61.38,61.25,61.25,16346.0,58.5746,58.6032,58.4791,58.4791,16346.0
2019-12-31 10:50:00,61.27,61.27,61.2,61.23,13006.0,58.4982,58.4982,58.4314,58.46,13006.0
2019-12-31 10:55:00,61.21,61.27,61.2,61.27,6260.0,58.4409,58.4982,58.4314,58.4982,6260.0
2019-12-31 11:00:00,61.19,61.35,61.19,61.35,4984.0,58.4218,58.5746,58.4218,58.5746,4984.0
2019-12-31 11:05:00,61.35,61.39,61.34,61.35,9252.0,58.5746,58.6128,58.565,58.5746,9252.0
2019-12-31 11:10:00,61.4,61.4,61.35,61.37,6100.0,58.6223,58.6223,58.5746,58.5937,6100.0
2019-12-31 11:15:00,61.36,61.42,61.33,61.42,5758.0,58.5841,58.6414,58.5555,58.6414,5758.0
2019-12-31 11:20:00,61.37,61.4,61.37,61.38,3400.0,58.5937,58.6223,58.5937,58.6032,3400.0
2019-12-31 11:25:00,61.38,61.38,61.35,61.36,2270.0,58.6032,58.6032,58.5746,58.5841,2270.0
2019-12-31 11:30:00,61.33,61.34,61.2,61.26,74692.0,58.5555,58.565,58.4314,58.4887,74692.0
2019-12-31 11:35:00,61.27,61.3,61.26,61.29,6450.0,58.4982,58.5268,58.4887,58.5173,6450.0
2019-12-31 11:40:00,61.3,61.34,61.28,61.34,3044.0,58.5268,58.565,58.5078,58.565,3044.0
2019-12-31 11:45:00,61.4,61.54,61.4,61.51,15530.0,58.6223,58.756,58.6223,58.7273,15530.0
2019-12-31 11:50:00,61.49,61.51,61.48,61.48,16000.0,58.7083,58.7273,58.6987,58.6987,16000.0
2019-12-31 11:55:00,61.45,61.46,61.41,61.43,18800.0,58.6701,58.6796,58.6319,58.651,18800.0
2019-12-31 12:00:00,61.42,61.42,61.38,61.42,22000.0,58.6414,58.6414,58.6032,58.6414,22000.0
2019-12-31 12:05:00,61.43,61.45,61.34,61.39,24880.0,58.651,58.6701,58.565,58.6128,24880.0
2019-12-31 12:10:00,61.35,61.36,61.29,61.32,5200.0,58.5746,58.5841,58.5173,58.5459,5200.0
2019-12-31 12:15:00,61.32,61.32,61.27,61.27,7964.0,58.5459,58.5459,58.4982,58.4982,7964.0
2019-12-31 12:20:00,61.25,61.28,61.24,61.26,11376.0,58.4791,58.5078,58.4696,58.4887,11376.0
2019-12-31 12:25:00,61.32,61.35,61.3,61.35,2522.0,58.5459,58.5746,58.5268,58.5746,2522.0
2019-12-31 12:30:00,61.34,61.4,61.34,61.38,3784.0,58.565,58.6223,58.565,58.6032,3784.0
2019-12-31 12:35:00,61.38,61.38,61.37,61.37,4000.0,58.6032,58.6032,58.5937,58.5937,4000.0
2019-12-31 12:40:00,61.39,61.42,61.39,61.42,800.0,58.6128,58.6414,58.6128,58.6414,800.0
2019-12-31 12:45:00,61.41,61.41,61.35,61.35,3000.0,58.6319,58.6319,58.5746,58.5746,3000.0
2019-12-31 12:50:00,61.35,61.4,61.35,61.4,1600.0,58.5746,58.6223,58.5746,58.6223,1600.0
2019-12-31 12:55:00,61.37,61.37,61.37,61.37,400.0,58.5937,58.5937,58.5937,58.5937,400.0
2019-12-31 13:00:00,61.4,61.4,61.38,61.38,1466.0,58.6223,58.6223,58.6032,58.6032,1466.0
2019-12-31 13:05:00,61.36,61.43,61.35,61.43,1900.0,58.5841,58.651,58.5746,58.651,1900.0
2019-12-31 13:10:00,61.43,61.43,61.43,61.43,1800.0,58.651,58.651,58.651,58.651,1800.0
2019-12-31 13:15:00,61.43,61.43,61.35,61.38,2468.0,58.651,58.651,58.5746,58.6032,2468.0
2019-12-31 13:20:00,61.37,61.39,61.35,61.35,2800.0,58.5937,58.6128,58.5746,58.5746,2800.0
2019-12-31 13:25:00,61.37,61.37,61.35,61.35,4400.0,58.5937,58.5937,58.5746,58.5746,4400.0
2019-12-31 13:30:00,61.4,61.4,61.4,61.4,1000.0,58.6223,58.6223,58.6223,58.6223,1000.0
2019-12-31 13:35:00,61.4,61.43,61.39,61.42,10694.0,58.6223,58.651,58.6128,58.6414,10694.0
2019-12-31 13:40:00,61.42,61.44,61.4,61.4,3964.0,58.6414,58.6605,58.6223,58.6223,3964.0
2019-12-31 13:45:00,61.44,61.45,61.44,61.45,1000.0,58.6605,58.6701,58.6605,58.6701,1000.0
2019-12-31 13:50:00,61.42,61.42,61.41,61.41,600.0,58.6414,58.6414,58.6319,58.6319,600.0
2019-12-31 13:55:00,61.45,61.46,61.43,61.43,1920.0,58.6701,58.6796,58.651,58.651,1920.0
2019-12-31 14:00:00,61.41,61.44,61.41,61.43,4000.0,58.6319,58.6605,58.6319,58.651,4000.0
2019-12-31 14:05:00,61.44,61.46,61.44,61.44,2200.0,58.6605,58.6796,58.6605,58.6605,2200.0
2019-12-31 14:10:00,61.45,61.45,61.4,61.4,1000.0,58.6701,58.6701,58.6223,58.6223,1000.0
2019-12-31 14:15:00,61.4,61.4,61.38,61.39,2000.0,58.6223,58.6223,58.6032,58.6128,2000.0
2019-12-31 14:20:00,61.44,61.47,61.44,61.46,5600.0,58.6605,58.6892,58.6605,58.6796,5600.0
2019-12-31 14:25:00,61.5,61.5,61.47,61.48,5362.0,58.7178,58.7178,58.6892,58.6987,5362.0
2019-12-31 14:30:00,61.5,61.5,61.49,61.49,2400.0,58.7178,58.7178,58.7083,58.7083,2400.0
2019-12-31 14:35:00,61.49,61.52,61.49,61.51,8240.0,58.7083,58.7369,58.7083,58.7273,8240.0
2019-12-31 14:40:00,61.5,61.55,61.5,61.54,2600.0,58.7178,58.7655,58.7178,58.756,2600.0
2019-12-31 14:45:00,61.56,61.56,61.56,61.56,400.0,58.7751,58.7751,58.7751,58.7751,400.0
2019-12-31 14:50:00,61.5,61.51,61.47,61.48,3458.0,58.7178,58.7273,58.6892,58.6987,3458.0
2019-12-31 14:55:00,61.49,61.49,61.45,61.45,3792.0,58.7083,58.7083,58.6701,58.6701,3792.0
2019-12-31 15:00:00,61.44,61.5,61.44,61.5,8092.0,58.6605,58.7178,58.6605,58.7178,8092.0
2019-12-31 15:05:00,61.53,61.53,61.48,61.49,5816.0,58.7464,58.7464,58.6987,58.7083,5816.0
2019-12-31 15:10:00,61.49,61.6,61.49,61.57,13362.0,58.7083,58.8133,58.7083,58.7846,13362.0
2019-12-31 15:15:00,61.57,61.67,61.55,61.62,4800.0,58.7846,58.8801,58.7655,58.8324,4800.0
2019-12-31 15:20:00,61.65,61.7,61.65,61.7,1304.0,58.861,58.9088,58.861,58.9088,1304.0
2019-12-31 15:25:00,61.69,61.77,61.69,61.77,6462.0,58.8992,58.9756,58.8992,58.9756,6462.0
2019-12-31 15:30:00,61.77,61.82,61.76,61.81,4600.0,58.9756,59.0233,58.966,59.0138,4600.0
2019-12-31 15:35:00,61.83,61.84,61.81,61.84,1800.0,59.0329,59.0424,59.0138,59.0424,1800.0
2019-12-31 15:40:00,61.85,61.94,61.85,61.94,12000.0,59.052,59.1379,59.052,59.1379,12000.0
2019-12-31 15:45:00,61.93,61.96,61.9,61.9,6040.0,59.1283,59.157,59.0997,59.0997,6040.0
2019-12-31 15:50:00,61.92,62.0,61.86,61.99,17910.0,59.1188,59.1952,59.0615,59.1856,17910.0
2019-12-31 15:55:00,62.09,62.24,61.96,62.12,28530.0,59.2811,59.4243,59.157,59.3098,28530.0
2020-01-02 09:30:00,62.98,63.16,62.93,63.09,96580.0,60.1308,60.3027,60.0831,60.2359,96580.0
2020-01-02 09:35:00,63.07,63.21,63.07,63.16,29714.0,60.2168,60.3504,60.2168,60.3027,29714.0
2020-01-02 09:40:00,63.19,63.36,63.19,63.34,34372.0,60.3313,60.4937,60.3313,60.4746,34372.0
2020-01-02 09:45:00,63.36,63.56,63.36,63.38,42592.0,60.4937,60.6846,60.4937,60.5127,42592.0
2020-01-02 09:50:00,63.38,63.41,63.34,63.41,12840.0,60.5127,60.5414,60.4746,60.5414,12840.0
2020-01-02 09:55:00,63.41,63.49,63.4,63.47,16292.0,60.5414,60.6178,60.5318,60.5987,16292.0
2020-01-02 10:00:00,63.44,63.44,63.3,63.35,14200.0,60.57,60.57,60.4364,60.4841,14200.0
2020-01-02 10:05:00,63.35,63.36,63.32,63.36,1850.0,60.4841,60.4937,60.4555,60.4937,1850.0
2020-01-02 10:10:00,63.36,63.38,63.14,63.15,25600.0,60.4937,60.5127,60.2836,60.2932,25600.0
2020-01-02 10:15:00,63.15,63.15,62.93,62.99,40980.0,60.2932,60.2932,60.0831,60.1404,40980.0
2020-01-02 10:20:00,62.97,63.0,62.8,62.88,13820.0,60.1213,60.1499,59.959,60.0354,13820.0
2020-01-02 10:25:00,62.84,62.98,62.83,62.98,12902.0,59.9972,60.1308,59.9876,60.1308,12902.0
2020-01-02 10:30:00,63.02,63.02,62.9,62.98,21810.0,60.169,60.169,60.0545,60.1308,21810.0
2020-01-02 10:35:00,63.01,63.05,62.91,62.92,1400.0,60.1595,60.1977,60.064,60.0736,1400.0
2020-01-02 10:40:00,62.9,63.0,62.9,63.0,956.0,60.0545,60.1499,60.0545,60.1499,956.0
2020-01-02 10:45:00,63.05,63.07,62.92,63.02,20400.0,60.1977,60.2168,60.0736,60.169,20400.0
2020-01-02 10:50:00,63.05,63.15,63.04,63.15,7432.0,60.1977,60.2932,60.1881,60.2932,7432.0
2020-01-02 10:55:00,63.22,63.38,63.22,63.35,16704.0,60.36,60.5127,60.36,60.4841,16704.0
2020-01-02 11:00:00,63.34,63.37,63.32,63.33,8430.0,60.4746,60.5032,60.4555,60.465,8430.0
2020-01-02 11:05:00,63.26,63.33,63.26,63.33,3162.0,60.3982,60.465,60.3982,60.465,3162.0
2020-01-02 11:10:00,63.33,63.38,63.33,63.38,6200.0,60.465,60.5127,60.465,60.5127,6200.0
2020-01-02 11:15:00,63.42,63.42,63.34,63.34,3520.0,60.5509,60.5509,60.4746,60.4746,3520.0
2020-01-02 11:20:00,63.32,63.35,63.32,63.35,1484.0,60.4555,60.4841,60.4555,60.4841,1484.0
2020-01-02 11:25:00,63.3,63.33,63.3,63.33,1900.0,60.4364,60.465,60.4364,60.465,1900.0
2020-01-02 11:30:00,63.33,63.34,63.17,63.17,8400.0,60.465,60.4746,60.3123,60.3123,8400.0
2020-01-02 11:35:00,63.13,63.23,63.1,63.21,6000.0,60.2741,60.3695,60.2454,60.3504,6000.0
2020-01-02 11:40:00,63.22,63.3,63.21,63.3,6926.0,60.36,60.4364,60.3504,60.4364,6926.0
2020-01-02 11:45:00,63.27,63.34,63.27,63.34,8466.0,60.4077,60.4746,60.4077,60.4746,8466.0
2020-01-02 11:50:00,63.32,63.41,63.32,63.41,4146.0,60.4555,60.5414,60.4555,60.5414,4146.0
2020-01-02 11:55:00,63.35,63.38,63.34,63.38,8300.0,60.4841,60.5127,60.4746,60.5127,8300.0
2020-01-02 12:00:00,63.41,63.45,63.37,63.45,4500.0,60.5414,60.5796,60.5032,60.5796,4500.0
2020-01-02 12:05:00,63.46,63.5,63.44,63.5,13968.0,60.5891,60.6273,60.57,60.6273,13968.0
2020-01-02 12:10:00,63.49,63.51,63.49,63.49,4200.0,60.6178,60.6369,60.6178,60.6178,4200.0
2020-01-02 12:15:00,63.47,63.52,63.47,63.49,1810.0,60.5987,60.6464,60.5987,60.6178,1810.0
2020-01-02 12:20:00,63.5,63.5,63.47,63.47,1000.0,60.6273,60.6273,60.5987,60.5987,1000.0
2020-01-02 12:25:00,63.5,63.5,63.46,63.47,1400.0,60.6273,60.6273,60.5891,60.5987,1400.0
2020-01-02 12:30:00,63.46,63.48,63.45,63.48,4800.0,60.5891,60.6082,60.5796,60.6082,4800.0
2020-01-02 12:35:00,63.46,63.52,63.46,63.52,3628.0,60.5891,60.6464,60.5891,60.6464,3628.0
2020-01-02 12:40:00,63.52,63.57,63.49,63.5,16440.0,60.6464,60.6942,60.6178,60.6273,16440.0
2020-01-02 12:45:00,63.5,63.51,63.5,63.51,400.0,60.6273,60.6369,60.6273,60.6369,400.0
2020-01-02 12:50:00,63.45,63.51,63.44,63.51,1460.0,60.5796,60.6369,60.57,60.6369,1460.0
2020-01-02 12:55:00,63.49,63.51,63.48,63.51,2700.0,60.6178,60.6369,60.6082,60.6369,2700.0
2020-01-02 13:00:00,63.42,63.42,63.35,63.41,8800.0,60.5509,60.5509,60.4841,60.5414,8800.0
2020-01-02 13:05:00,63.41,63.41,63.41,63.41,800.0,60.5414,60.5414,60.5414,60.5414,800.0
2020-01-02 13:10:00,63.35,63.38,63.33,63.34,5120.0,60.4841,60.5127,60.465,60.4746,5120.0
2020-01-02 13:15:00,63.35,63.35,63.34,63.35,3200.0,60.4841,60.4841,60.4746,60.4841,3200.0
2020-01-02 13:20:00,63.37,63.38,63.35,63.38,4700.0,60.5032,60.5127,60.4841,60.5127,4700.0
2020-01-02 13:25:00,63.38,63.38,63.33,63.35,4060.0,60.5127,60.5127,60.465,60.4841,4060.0
2020-01-02 13:30:00,63.37,63.37,63.33,63.33,800.0,60.5032,60.5032,60.465,60.465,800.0
2020-01-02 13:35:00,63.31,63.33,63.31,63.33,1040.0,60.4459,60.465,60.4459,60.465,1040.0
2020-01-02 13:40:00,63.31,63.31,63.3,63.31,2600.0,60.4459,60.4459,60.4364,60.4459,2600.0
2020-01-02 13:45:00,63.34,63.37,63.32,63.37,1800.0,60.4746,60.5032,60.4555,60.5032,1800.0
2020-01-02 13:50:00,63.37,63.37,63.37,63.37,0.0,60.5032,60.5032,60.5032,60.5032,0.0
2020-01-02 13:55:00,63.33,63.38,63.33,63.38,4600.0,60.465,60.5127,60.465,60.5127,4600.0
2020-01-02 14:00:00,63.38,63.38,63.37,63.38,670.0,60.5127,60.5127,60.5032,60.5127,670.0
2020-01-02 14:05:00,63.38,63.41,63.38,63.41,4800.0,60.5127,60.5414,60.5127,60.5414,4800.0
2020-01-02 14:10:00,63.4,63.4,63.4,63.4,1400.0,60.5318,60.5318,60.5318,60.5318,1400.0
2020-01-02 14:15:00,63.42,63.42,63.38,63.38,600.0,60.5509,60.5509,60.5127,60.5127,600.0
2020-01-02 14:20:00,63.45,63.51,63.45,63.51,3036.0,60.5796,60.6369,60.5796,60.6369,3036.0
2020-01-02 14:25:00,63.51,63.54,63.49,63.54,2876.0,60.6369,60.6655,60.6178,60.6655,2876.0
2020-01-02 14:30:00,63.51,63.57,63.5,63.57,5800.0,60.6369,60.6942,60.6273,60.6942,5800.0
2020-01-02 14:35:00,63.57,63.6,63.57,63.6,5800.0,60.6942,60.7228,60.6942,60.7228,5800.0
2020-01-02 14:40:00,63.63,63.75,63.63,63.73,32860.0,60.7514,60.866,60.7514,60.8469,32860.0
2020-01-02 14:45:00,63.74,63.75,63.72,63.73,7880.0,60.8565,60.866,60.8374,60.8469,7880.0
2020-01-02 14:50:00,63.73,63.77,63.73,63.74,7160.0,60.8469,60.8851,60.8469,60.8565,7160.0
2020-01-02 14:55:00,63.74,63.74,63.74,63.74,1760.0,60.8565,60.8565,60.8565,60.8565,1760.0
2020-01-02 15:00:00,63.74,63.74,63.74,63.74,600.0,60.8565,60.8565,60.8565,60.8565,600.0
2020-01-02 15:05:00,63.74,63.76,63.72,63.72,1400.0,60.8565,60.8756,60.8374,60.8374,1400.0
2020-01-02 15:10:00,63.77,63.78,63.77,63.77,6642.0,60.8851,60.8947,60.8851,60.8851,6642.0
2020-01-02 15:15:00,63.74,63.79,63.73,63.74,21272.0,60.8565,60.9042,60.8469,60.8565,21272.0
2020-01-02 15:20:00,63.75,63.79,63.75,63.77,1700.0,60.866,60.9042,60.866,60.8851,1700.0
2020-01-02 15:25:00,63.77,63.78,63.76,63.78,10996.0,60.8851,60.8947,60.8756,60.8947,10996.0
2020-01-02 15:30:00,63.8,63.87,63.77,63.87,8486.0,60.9137,60.9806,60.8851,60.9806,8486.0
2020-01-02 15:35:00,63.88,63.91,63.86,63.87,5578.0,60.9901,61.0188,60.971,60.9806,5578.0
2020-01-02 15:40:00,63.88,63.92,63.85,63.89,23352.0,60.9901,61.0283,60.9615,60.9997,23352.0
2020-01-02 15:45:00,63.87,63.93,63.85,63.91,18606.0,60.9806,61.0379,60.9615,61.0188,18606.0
2020-01-02 15:50:00,63.95,64.21,63.95,64.19,42236.0,61.057,61.3052,61.057,61.2861,42236.0
2020-01-02 15:55:00,64.25,64.42,64.13,64.42,89474.0,61.3434,61.5057,61.2288,61.5057,89474.0
2020-01-03 09:30:00,62.26,63.21,62.13,63.16,123964.0,59.4434,60.3504,59.3193,60.3027,123964.0
2020-01-03 09:35:00,63.17,63.17,62.85,62.96,43964.0,60.3123,60.3123,60.0067,60.1118,43964.0
2020-01-03 09:40:00,62.93,63.25,62.88,63.2,26368.0,60.0831,60.3886,60.0354,60.3409,26368.0
2020-01-03 09:45:00,63.19,63.2,63.1,63.19,28340.0,60.3313,60.3409,60.2454,60.3313,28340.0
2020-01-03 09:50:00,63.14,63.21,63.0,63.0,39422.0,60.2836,60.3504,60.1499,60.1499,39422.0
2020-01-03 09:55:00,63.01,63.16,62.91,63.15,13830.0,60.1595,60.3027,60.064,60.2932,13830.0
2020-01-03 10:00:00,63.05,63.08,62.65,62.69,44496.0,60.1977,60.2263,59.8158,59.854,44496.0
2020-01-03 10:05:00,62.68,62.88,62.68,62.88,7600.0,59.8444,60.0354,59.8444,60.0354,7600.0
2020-01-03 10:10:00,62.89,62.97,62.84,62.97,9076.0,60.0449,60.1213,59.9972,60.1213,9076.0
2020-01-03 10:15:00,63.01,63.06,62.85,62.85,12196.0,60.1595,60.2072,60.0067,60.0067,12196.0
2020-01-03 10:20:00,62.85,62.85,62.73,62.85,11204.0,60.0067,60.0067,59.8922,60.0067,11204.0
2020-01-03 10:25:00,62.92,63.0,62.9,62.99,5198.0,60.0736,60.1499,60.0545,60.1404,5198.0
2020-01-03 10:30:00,63.02,63.03,62.87,62.95,16516.0,60.169,60.1786,60.0258,60.1022,16516.0
2020-01-03 10:35:00,62.97,62.97,62.88,62.9,7702.0,60.1213,60.1213,60.0354,60.0545,7702.0
2020-01-03 10:40:00,62.93,63.09,62.93,63.07,6276.0,60.0831,60.2359,60.0831,60.2168,6276.0
2020-01-03 10:45:00,63.08,63.09,62.98,62.98,3800.0,60.2263,60.2359,60.1308,60.1308,3800.0
2020-01-03 10:50:00,62.9,62.9,62.74,62.81,14276.0,60.0545,60.0545,59.9017,59.9685,14276.0
2020-01-03 10:55:00,62.76,62.81,62.76,62.8,2200.0,59.9208,59.9685,59.9208,59.959,2200.0
2020-01-03 11:00:00,62.8,62.8,62.63,62.63,8410.0,59.959,59.959,59.7967,59.7967,8410.0
2020-01-03 11:05:00,62.7,62.72,62.6,62.6,14300.0,59.8635,59.8826,59.768,59.768,14300.0
2020-01-03 11:10:00,62.6,62.74,62.51,62.74,7768.0,59.768,59.9017,59.6821,59.9017,7768.0
2020-01-03 11:15:00,62.7,62.77,62.7,62.73,8682.0,59.8635,59.9303,59.8635,59.8922,8682.0
2020-01-03 11:20:00,62.72,62.84,62.72,62.84,17464.0,59.8826,59.9972,59.8826,59.9972,17464.0
2020-01-03 11:25:00,62.85,62.85,62.83,62.83,1200.0,60.0067,60.0067,59.9876,59.9876,1200.0
2020-01-03 11:30:00,62.83,63.0,62.83,63.0,7690.0,59.9876,60.1499,59.9876,60.1499,7690.0
2020-01-03 11:35:00,62.95,63.0,62.95,62.99,14100.0,60.1022,60.1499,60.1022,60.1404,14100.0
2020-01-03 11:40:00,62.96,63.05,62.96,63.05,7634.0,60.1118,60.1977,60.1118,60.1977,7634.0
2020-01-03 11:45:00,63.05,63.07,63.02,63.06,6400.0,60.1977,60.2168,60.169,60.2072,6400.0
2020-01-03 11:50:00,63.06,63.13,63.06,63.13,6610.0,60.2072,60.2741,60.2072,60.2741,6610.0
2020-01-03 11:55:00,63.16,63.17,63.1,63.1,4312.0,60.3027,60.3123,60.2454,60.2454,4312.0
2020-01-03 12:00:00,63.13,63.3,63.13,63.29,11248.0,60.2741,60.4364,60.2741,60.4268,11248.0
2020-01-03 12:05:00,63.35,63.4,63.25,63.26,4900.0,60.4841,60.5318,60.3886,60.3982,4900.0
2020-01-03 12:10:00,63.3,63.32,63.19,63.19,3752.0,60.4364,60.4555,60.3313,60.3313,3752.0
2020-01-03 12:15:00,63.17,63.2,63.17,63.2,2716.0,60.3123,60.3409,60.3123,60.3409,2716.0
2020-01-03 12:20:00,63.18,63.19,63.13,63.13,2470.0,60.3218,60.3313,60.2741,60.2741,2470.0
2020-01-03 12:25:00,63.22,63.24,63.19,63.2,3200.0,60.36,60.3791,60.3313,60.3409,3200.0
2020-01-03 12:30:00,63.22,63.3,63.22,63.26,3592.0,60.36,60.4364,60.36,60.3982,3592.0
2020-01-03 12:35:00,63.27,63.33,63.27,63.33,5946.0,60.4077,60.465,60.4077,60.465,5946.0
2020-01-03 12:40:00,63.33,63.34,63.26,63.29,6842.0,60.465,60.4746,60.3982,60.4268,6842.0
2020-01-03 12:45:00,63.31,63.32,63.29,63.29,5182.0,60.4459,60.4555,60.4268,60.4268,5182.0
2020-01-03 12:50:00,63.37,63.37,63.3,63.35,4850.0,60.5032,60.5032,60.4364,60.4841,4850.0
2020-01-03 12:55:00,63.27,63.27,63.23,63.23,1054.0,60.4077,60.4077,60.3695,60.3695,1054.0
2020-01-03 13:00:00,63.27,63.36,63.27,63.28,11918.0,60.4077,60.4937,60.4077,60.4173,11918.0
2020-01-03 13:05:00,63.28,63.34,63.27,63.3,13600.0,60.4173,60.4746,60.4077,60.4364,13600.0
2020-01-03 13:10:00,63.3,63.32,63.3,63.3,1090.0,60.4364,60.4555,60.4364,60.4364,1090.0
2020-01-03 13:15:00,63.29,63.29,63.17,63.17,21000.0,60.4268,60.4268,60.3123,60.3123,21000.0
2020-01-03 13:20:00,63.27,63.27,63.27,63.27,868.0,60.4077,60.4077,60.4077,60.4077,868.0
2020-01-03 13:25:00,63.29,63.33,63.27,63.29,11572.0,60.4268,60.465,60.4077,60.4268,11572.0
2020-01-03 13:30:00,63.24,63.24,63.13,63.13,6400.0,60.3791,60.3791,60.2741,60.2741,6400.0
2020-01-03 13:35:00,63.05,63.05,62.65,62.88,36198.0,60.1977,60.1977,59.8158,60.0354,36198.0
2020-01-03 13:40:00,62.91,63.0,62.89,62.99,8324.0,60.064,60.1499,60.0449,60.1404,8324.0
2020-01-03 13:45:00,62.99,63.03,62.92,63.03,5524.0,60.1404,60.1786,60.0736,60.1786,5524.0
2020-01-03 13:50:00,62.99,63.02,62.94,62.94,3774.0,60.1404,60.169,60.0927,60.0927,3774.0
2020-01-03 13:55:00,62.95,62.98,62.95,62.96,3000.0,60.1022,60.1308,60.1022,60.1118,3000.0
2020-01-03 14:00:00,63.01,63.06,62.85,62.85,9964.0,60.1595,60.2072,60.0067,60.0067,9964.0
2020-01-03 14:05:00,62.87,62.9,62.85,62.88,8136.0,60.0258,60.0545,60.0067,60.0354,8136.0
2020-01-03 14:10:00,62.82,62.87,62.79,62.79,27380.0,59.9781,60.0258,59.9494,59.9494,27380.0
2020-01-03 14:15:00,62.8,62.95,62.77,62.94,7582.0,59.959,60.1022,59.9303,60.0927,7582.0
2020-01-03 14:20:00,62.95,62.98,62.95,62.97,1400.0,60.1022,60.1308,60.1022,60.1213,1400.0
2020-01-03 14:25:00,62.93,62.94,62.93,62.93,200.0,60.0831,60.0927,60.0831,60.0831,200.0
2020-01-03 14:30:00,62.96,62.98,62.95,62.95,1640.0,60.1118,60.1308,60.1022,60.1022,1640.0
2020-01-03 14:35:00,62.97,63.04,62.97,63.04,1110.0,60.1213,60.1881,60.1213,60.1881,1110.0
2020-01-03 14:40:00,63.06,63.1,63.05,63.09,2272.0,60.2072,60.2454,60.1977,60.2359,2272.0
2020-01-03 14:45:00,63.12,63.12,63.09,63.09,4452.0,60.2645,60.2645,60.2359,60.2359,4452.0
2020-01-03 14:50:00,63.11,63.17,63.1,63.13,3630.0,60.255,60.3123,60.2454,60.2741,3630.0
2020-01-03 14:55:00,63.2,63.23,63.2,63.23,400.0,60.3409,60.3695,60.3409,60.3695,400.0
2020-01-03 15:00:00,63.21,63.36,63.17,63.36,33854.0,60.3504,60.4937,60.3123,60.4937,33854.0
2020-01-03 15:05:00,63.27,63.28,63.23,63.23,2474.0,60.4077,60.4173,60.3695,60.3695,2474.0
2020-01-03 15:10:00,63.22,63.23,63.14,63.14,6280.0,60.36,60.3695,60.2836,60.2836,6280.0
2020-01-03 15:15:00,63.13,63.13,63.1,63.13,1800.0,60.2741,60.2741,60.2454,60.2741,1800.0
2020-01-03 15:20:00,63.13,63.13,63.0,63.0,7900.0,60.2741,60.2741,60.1499,60.1499,7900.0
2020-01-03 15:25:00,62.99,63.0,62.96,62.96,3442.0,60.1404,60.1499,60.1118,60.1118,3442.0
2020-01-03 15:30:00,62.96,62.96,62.77,62.87,17328.0,60.1118,60.1118,59.9303,60.0258,17328.0
2020-01-03 15:35:00,62.89,62.9,62.79,62.79,3700.0,60.0449,60.0545,59.9494,59.9494,3700.0
2020-01-03 15:40:00,62.8,62.94,62.79,62.94,16200.0,59.959,60.0927,59.9494,60.0927,16200.0
2020-01-03 15:45:00,62.91,62.93,62.78,62.82,6118.0,60.064,60.0831,59.9399,59.9781,6118.0
2020-01-03 15:50:00,62.85,63.07,62.81,62.94,7670.0,60.0067,60.2168,59.9685,60.0927,7670.0
2020-01-03 15:55:00,62.95,63.0,62.8,62.8,27322.0,60.1022,60.1499,59.959,59.959,27322.0
2020-01-06 09:30:00,61.5,61.94,61.43,61.88,75228.0,58.7178,59.1379,58.651,59.0806,75228.0
2020-01-06 09:35:00,61.81,61.95,61.79,61.91,24700.0,59.0138,59.1474,58.9947,59.1093,24700.0
2020-01-06 09:40:00,61.83,61.94,61.83,61.89,13940.0,59.0329,59.1379,59.0329,59.0902,13940.0
2020-01-06 09:45:00,61.85,62.04,61.83,61.95,32518.0,59.052,59.2334,59.0329,59.1474,32518.0
2020-01-06 09:50:00,62.01,62.07,61.95,61.96,25478.0,59.2047,59.262,59.1474,59.157,25478.0
2020-01-06 09:55:00,61.93,62.03,61.86,61.99,15496.0,59.1283,59.2238,59.0615,59.1856,15496.0
2020-01-06 10:00:00,61.98,61.99,61.91,61.96,6832.0,59.1761,59.1856,59.1093,59.157,6832.0
2020-01-06 10:05:00,61.98,61.98,61.93,61.95,6294.0,59.1761,59.1761,59.1283,59.1474,6294.0
2020-01-06 10:10:00,61.97,62.02,61.97,61.99,8792.0,59.1665,59.2143,59.1665,59.1856,8792.0
2020-01-06 10:15:00,61.99,62.04,61.97,62.04,5880.0,59.1856,59.2334,59.1665,59.2334,5880.0
2020-01-06 10:20:00,62.01,62.1,62.0,62.09,14600.0,59.2047,59.2907,59.1952,59.2811,14600.0
2020-01-06 10:25:00,62.07,62.09,62.0,62.09,12700.0,59.262,59.2811,59.1952,59.2811,12700.0
2020-01-06 10:30:00,62.1,62.1,61.95,61.95,6140.0,59.2907,59.2907,59.1474,59.1474,6140.0
2020-01-06 10:35:00,61.96,61.99,61.96,61.99,2200.0,59.157,59.1856,59.157,59.1856,2200.0
2020-01-06 10:40:00,61.99,62.21,61.99,62.21,11854.0,59.1856,59.3957,59.1856,59.3957,11854.0
2020-01-06 10:45:00,62.23,62.3,62.19,62.27,16126.0,59.4148,59.4816,59.3766,59.453,16126.0
2020-01-06 10:50:00,62.26,62.38,62.26,62.38,11440.0,59.4434,59.558,59.4434,59.558,11440.0
2020-01-06 10:55:00,62.37,62.38,62.26,62.27,26578.0,59.5484,59.558,59.4434,59.453,26578.0
2020-01-06 11:00:00,62.27,62.27,62.19,62.2,14436.0,59.453,59.453,59.3766,59.3861,14436.0
2020-01-06 11:05:00,62.23,62.32,62.22,62.32,1800.0,59.4148,59.5007,59.4052,59.5007,1800.0
2020-01-06 11:10:00,62.37,62.5,62.35,62.49,11120.0,59.5484,59.6726,59.5293,59.663,11120.0
2020-01-06 11:15:00,62.5,62.5,62.45,62.49,33548.0,59.6726,59.6726,59.6248,59.663,33548.0
2020-01-06 11:20:00,62.47,62.49,62.47,62.47,3202.0,59.6439,59.663,59.6439,59.6439,3202.0
2020-01-06 11:25:00,62.47,62.48,62.43,62.48,1720.0,59.6439,59.6535,59.6057,59.6535,1720.0
2020-01-06 11:30:00,62.52,62.6,62.52,62.57,4984.0,59.6917,59.768,59.6917,59.7394,4984.0
2020-01-06 11:35:00,62.48,62.51,62.42,62.42,25132.0,59.6535,59.6821,59.5962,59.5962,25132.0
2020-01-06 11:40:00,62.49,62.5,62.43,62.45,14700.0,59.663,59.6726,59.6057,59.6248,14700.0
2020-01-06 11:45:00,62.42,62.43,62.42,62.42,400.0,59.5962,59.6057,59.5962,59.5962,400.0
2020-01-06 11:50:00,62.37,62.39,62.35,62.37,4600.0,59.5484,59.5675,59.5293,59.5484,4600.0
2020-01-06 11:55:00,62.35,62.42,62.35,62.4,2844.0,59.5293,59.5962,59.5293,59.5771,2844.0
2020-01-06 12:00:00,62.35,62.35,62.35,62.35,920.0,59.5293,59.5293,59.5293,59.5293,920.0
2020-01-06 12:05:00,62.41,62.44,62.41,62.44,1900.0,59.5866,59.6153,59.5866,59.6153,1900.0
2020-01-06 12:10:00,62.5,62.5,62.4,62.4,6000.0,59.6726,59.6726,59.5771,59.5771,6000.0
2020-01-06 12:15:00,62.42,62.43,62.38,62.4,10920.0,59.5962,59.6057,59.558,59.5771,10920.0
2020-01-06 12:20:00,62.38,62.41,62.36,62.41,9800.0,59.558,59.5866,59.5389,59.5866,9800.0
2020-01-06 12:25:00,62.42,62.42,62.37,62.37,13560.0,59.5962,59.5962,59.5484,59.5484,13560.0
2020-01-06 12:30:00,62.41,62.41,62.41,62.41,600.0,59.5866,59.5866,59.5866,59.5866,600.0
2020-01-06 12:35:00,62.46,62.46,62.42,62.42,600.0,59.6344,59.6344,59.5962,59.5962,600.0
2020-01-06 12:40:00,62.49,62.52,62.49,62.52,400.0,59.663,59.6917,59.663,59.6917,400.0
2020-01-06 12:45:00,62.52,62.52,62.5,62.5,6038.0,59.6917,59.6917,59.6726,59.6726,6038.0
2020-01-06 12:50:00,62.47,62.47,62.43,62.45,1024.0,59.6439,59.6439,59.6057,59.6248,1024.0
2020-01-06 12:55:00,62.44,62.45,62.44,62.44,250.0,59.6153,59.6248,59.6153,59.6153,250.0
2020-01-06 13:00:00,62.46,62.5,62.46,62.5,1646.0,59.6344,59.6726,59.6344,59.6726,1646.0
2020-01-06 13:05:00,62.52,62.63,62.52,62.6,22838.0,59.6917,59.7967,59.6917,59.768,22838.0
2020-01-06 13:10:00,62.58,62.67,62.58,62.65,7350.0,59.7489,59.8349,59.7489,59.8158,7350.0
2020-01-06 13:15:00,62.65,62.7,62.65,62.67,8232.0,59.8158,59.8635,59.8158,59.8349,8232.0
2020-01-06 13:20:00,62.69,62.69,62.65,62.68,4600.0,59.854,59.854,59.8158,59.8444,4600.0
2020-01-06 13:25:00,62.69,62.7,62.68,62.68,1908.0,59.854,59.8635,59.8444,59.8444,1908.0
2020-01-06 13:30:00,62.73,62.73,62.7,62.71,3000.0,59.8922,59.8922,59.8635,59.8731,3000.0
2020-01-06 13:35:00,62.75,62.75,62.74,62.74,13580.0,59.9113,59.9113,59.9017,59.9017,13580.0
2020-01-06 13:40:00,62.75,62.76,62.74,62.75,4850.0,59.9113,59.9208,59.9017,59.9113,4850.0
2020-01-06 13:45:00,62.76,62.81,62.76,62.8,9620.0,59.9208,59.9685,59.9208,59.959,9620.0
2020-01-06 13:50:00,62.8,62.82,62.77,62.81,13602.0,59.959,59.9781,59.9303,59.9685,13602.0
2020-01-06 13:55:00,62.8,62.81,62.78,62.8,3000.0,59.959,59.9685,59.9399,59.959,3000.0
2020-01-06 14:00:00,62.77,62.77,62.74,62.74,3440.0,59.9303,59.9303,59.9017,59.9017,3440.0
2020-01-06 14:05:00,62.8,62.84,62.8,62.84,1200.0,59.959,59.9972,59.959,59.9972,1200.0
2020-01-06 14:10:00,62.87,63.0,62.87,62.98,16300.0,60.0258,60.1499,60.0258,60.1308,16300.0
2020-01-06 14:15:00,63.0,63.0,62.97,62.98,4498.0,60.1499,60.1499,60.1213,60.1308,4498.0
2020-01-06 14:20:00,62.96,62.96,62.89,62.89,6048.0,60.1118,60.1118,60.0449,60.0449,6048.0
2020-01-06 14:25:00,62.82,62.88,62.82,62.86,5990.0,59.9781,60.0354,59.9781,60.0163,5990.0
2020-01-06 14:30:00,62.8,62.81,62.79,62.79,6356.0,59.959,59.9685,59.9494,59.9494,6356.0
2020-01-06 14:35:00,62.77,62.77,62.73,62.74,10290.0,59.9303,59.9303,59.8922,59.9017,10290.0
2020-01-06 14:40:00,62.74,62.74,62.73,62.74,1000.0,59.9017,59.9017,59.8922,59.9017,1000.0
2020-01-06 14:45:00,62.73,62.74,62.7,62.74,8300.0,59.8922,59.9017,59.8635,59.9017,8300.0
2020-01-06 14:50:00,62.75,62.76,62.75,62.75,376.0,59.9113,59.9208,59.9113,59.9113,376.0
2020-01-06 14:55:00,62.73,62.8,62.73,62.77,8600.0,59.8922,59.959,59.8922,59.9303,8600.0
2020-01-06 15:00:00,62.79,62.8,62.77,62.77,8000.0,59.9494,59.959,59.9303,59.9303,8000.0
2020-01-06 15:05:00,62.74,62.77,62.74,62.77,6000.0,59.9017,59.9303,59.9017,59.9303,6000.0
2020-01-06 15:10:00,62.8,62.88,62.79,62.88,5794.0,59.959,60.0354,59.9494,60.0354,5794.0
2020-01-06 15:15:00,62.87,62.91,62.85,62.85,4500.0,60.0258,60.064,60.0067,60.0067,4500.0
2020-01-06 15:20:00,62.79,62.87,62.79,62.87,3276.0,59.9494,60.0258,59.9494,60.0258,3276.0
2020-01-06 15:25:00,62.87,62.87,62.81,62.81,600.0,60.0258,60.0258,59.9685,59.9685,600.0
2020-01-06 15:30:00,62.8,62.8,62.73,62.76,17800.0,59.959,59.959,59.8922,59.9208,17800.0
2020-01-06 15:35:00,62.74,62.8,62.74,62.8,11600.0,59.9017,59.959,59.9017,59.959,11600.0
2020-01-06 15:40:00,62.85,62.88,62.81,62.88,15464.0,60.0067,60.0354,59.9685,60.0354,15464.0
2020-01-06 15:45:00,62.9,63.02,62.86,62.99,35178.0,60.0545,60.169,60.0163,60.1404,35178.0
2020-01-06 15:50:00,63.02,63.17,63.02,63.13,48876.0,60.169,60.3123,60.169,60.2741,48876.0
2020-01-06 15:55:00,63.17,63.3,63.09,63.24,115970.0,60.3123,60.4364,60.2359,60.3791,115970.0
2020-01-07 09:30:00,62.83,62.92,62.6,62.89,43300.0,59.9876,60.0736,59.768,60.0449,43300.0
2020-01-07 09:35:00,62.91,62.95,62.63,62.63,19884.0,60.064,60.1022,59.7967,59.7967,19884.0
2020-01-07 09:40:00,62.59,62.63,62.46,62.55,11696.0,59.7585,59.7967,59.6344,59.7203,11696.0
2020-01-07 09:45:00,62.45,62.52,62.38,62.49,25642.0,59.6248,59.6917,59.558,59.663,25642.0
2020-01-07 09:50:00,62.47,62.5,62.35,62.5,34850.0,59.6439,59.6726,59.5293,59.6726,34850.0
2020-01-07 09:55:00,62.44,62.67,62.44,62.67,14776.0,59.6153,59.8349,59.6153,59.8349,14776.0
2020-01-07 10:00:00,62.74,62.77,62.56,62.63,38064.0,59.9017,59.9303,59.7298,59.7967,38064.0
2020-01-07 10:05:00,62.69,62.77,62.64,62.71,22640.0,59.854,59.9303,59.8062,59.8731,22640.0
2020-01-07 10:10:00,62.74,62.77,62.68,62.77,37970.0,59.9017,59.9303,59.8444,59.9303,37970.0
2020-01-07 10:15:00,62.77,62.78,62.72,62.73,16006.0,59.9303,59.9399,59.8826,59.8922,16006.0
2020-01-07 10:20:00,62.73,62.74,62.73,62.73,1976.0,59.8922,59.9017,59.8922,59.8922,1976.0
2020-01-07 10:25:00,62.66,62.74,62.56,62.74,13362.0,59.8253,59.9017,59.7298,59.9017,13362.0
2020-01-07 10:30:00,62.77,62.88,62.55,62.57,5800.0,59.9303,60.0354,59.7203,59.7394,5800.0
2020-01-07 10:35:00,62.66,62.73,62.62,62.73,4200.0,59.8253,59.8922,59.7871,59.8922,4200.0
2020-01-07 10:40:00,62.73,62.75,62.6,62.75,2714.0,59.8922,59.9113,59.768,59.9113,2714.0
2020-01-07 10:45:00,62.72,62.81,62.72,62.81,5000.0,59.8826,59.9685,59.8826,59.9685,5000.0
2020-01-07 10:50:00,62.78,62.88,62.74,62.88,3000.0,59.9399,60.0354,59.9017,60.0354,3000.0
2020-01-07 10:55:00,62.85,63.04,62.83,63.0,28178.0,60.0067,60.1881,59.9876,60.1499,28178.0
2020-01-07 11:00:00,63.01,63.08,63.01,63.02,6640.0,60.1595,60.2263,60.1595,60.169,6640.0
2020-01-07 11:05:00,63.03,63.04,62.98,62.99,1216.0,60.1786,60.1881,60.1308,60.1404,1216.0
2020-01-07 11:10:00,63.01,63.03,62.99,63.03,9000.0,60.1595,60.1786,60.1404,60.1786,9000.0
2020-01-07 11:15:00,63.04,63.09,63.0,63.09,8774.0,60.1881,60.2359,60.1499,60.2359,8774.0
2020-01-07 11:20:00,63.1,63.11,63.07,63.1,5100.0,60.2454,60.255,60.2168,60.2454,5100.0
2020-01-07 11:25:00,63.1,63.12,63.08,63.08,9200.0,60.2454,60.2645,60.2263,60.2263,9200.0
2020-01-07 11:30:00,63.0,63.0,62.85,62.85,6100.0,60.1499,60.1499,60.0067,60.0067,6100.0
2020-01-07 11:35:00,62.91,62.93,62.84,62.84,4480.0,60.064,60.0831,59.9972,59.9972,4480.0
2020-01-07 11:40:00,62.85,62.86,62.77,62.78,4300.0,60.0067,60.0163,59.9303,59.9399,4300.0
2020-01-07 11:45:00,62.77,62.77,62.68,62.68,11244.0,59.9303,59.9303,59.8444,59.8444,11244.0
2020-01-07 11:50:00,62.66,62.68,62.6,62.6,8398.0,59.8253,59.8444,59.768,59.768,8398.0
2020-01-07 11:55:00,62.61,62.61,62.52,62.55,17542.0,59.7776,59.7776,59.6917,59.7203,17542.0
2020-01-07 12:00:00,62.55,62.57,62.55,62.56,2740.0,59.7203,59.7394,59.7203,59.7298,2740.0
2020-01-07 12:05:00,62.51,62.57,62.51,62.56,9040.0,59.6821,59.7394,59.6821,59.7298,9040.0
2020-01-07 12:10:00,62.52,62.54,62.48,62.54,10342.0,59.6917,59.7108,59.6535,59.7108,10342.0
2020-01-07 12:15:00,62.63,62.67,62.63,62.67,5988.0,59.7967,59.8349,59.7967,59.8349,5988.0
2020-01-07 12:20:00,62.65,62.65,62.59,62.59,9522.0,59.8158,59.8158,59.7585,59.7585,9522.0
2020-01-07 12:25:00,62.6,62.61,62.6,62.6,900.0,59.768,59.7776,59.768,59.768,900.0
2020-01-07 12:30:00,62.56,62.56,62.46,62.49,12474.0,59.7298,59.7298,59.6344,59.663,12474.0
2020-01-07 12:35:00,62.52,62.55,62.47,62.51,11870.0,59.6917,59.7203,59.6439,59.6821,11870.0
2020-01-07 12:40:00,62.44,62.53,62.43,62.52,6900.0,59.6153,59.7012,59.6057,59.6917,6900.0
2020-01-07 12:45:00,62.52,62.52,62.43,62.44,6260.0,59.6917,59.6917,59.6057,59.6153,6260.0
2020-01-07 12:50:00,62.46,62.47,62.44,62.46,800.0,59.6344,59.6439,59.6153,59.6344,800.0
2020-01-07 12:55:00,62.46,62.55,62.46,62.52,2394.0,59.6344,59.7203,59.6344,59.6917,2394.0
2020-01-07 13:00:00,62.59,62.6,62.57,62.58,9326.0,59.7585,59.768,59.7394,59.7489,9326.0
2020-01-07 13:05:00,62.52,62.52,62.52,62.52,3000.0,59.6917,59.6917,59.6917,59.6917,3000.0
2020-01-07 13:10:00,62.6,62.63,62.6,62.62,28660.0,59.768,59.7967,59.768,59.7871,28660.0
2020-01-07 13:15:00,62.6,62.65,62.6,62.65,3670.0,59.768,59.8158,59.768,59.8158,3670.0
2020-01-07 13:20:00,62.66,62.67,62.62,62.62,17034.0,59.8253,59.8349,59.7871,59.7871,17034.0
2020-01-07 13:25:00,62.6,62.63,62.6,62.63,2200.0,59.768,59.7967,59.768,59.7967,2200.0
2020-01-07 13:30:00,62.63,62.66,62.63,62.63,11000.0,59.7967,59.8253,59.7967,59.7967,11000.0
2020-01-07 13:35:00,62.63,62.63,62.57,62.6,20748.0,59.7967,59.7967,59.7394,59.768,20748.0
2020-01-07 13:40:00,62.56,62.57,62.47,62.48,5940.0,59.7298,59.7394,59.6439,59.6535,5940.0
2020-01-07 13:45:00,62.51,62.51,62.51,62.51,600.0,59.6821,59.6821,59.6821,59.6821,600.0
2020-01-07 13:50:00,62.52,62.52,62.52,62.52,300.0,59.6917,59.6917,59.6917,59.6917,300.0
2020-01-07 13:55:00,62.6,62.62,62.58,62.6,10756.0,59.768,59.7871,59.7489,59.768,10756.0
2020-01-07 14:00:00,62.54,62.56,62.54,62.56,8662.0,59.7108,59.7298,59.7108,59.7298,8662.0
2020-01-07 14:05:00,62.52,62.58,62.51,62.58,400.0,59.6917,59.7489,59.6821,59.7489,400.0
2020-01-07 14:10:00,62.57,62.57,62.49,62.49,3178.0,59.7394,59.7394,59.663,59.663,3178.0
2020-01-07 14:15:00,62.49,62.56,62.46,62.56,15566.0,59.663,59.7298,59.6344,59.7298,15566.0
2020-01-07 14:20:00,62.55,62.59,62.54,62.54,9200.0,59.7203,59.7585,59.7108,59.7108,9200.0
2020-01-07 14:25:00,62.58,62.58,62.56,62.56,3500.0,59.7489,59.7489,59.7298,59.7298,3500.0
2020-01-07 14:30:00,62.55,62.55,62.52,62.53,13100.0,59.7203,59.7203,59.6917,59.7012,13100.0
2020-01-07 14:35:00,62.56,62.56,62.46,62.46,7200.0,59.7298,59.7298,59.6344,59.6344,7200.0
2020-01-07 14:40:00,62.49,62.49,62.49,62.49,734.0,59.663,59.663,59.663,59.663,734.0
2020-01-07 14:45:00,62.51,62.52,62.49,62.52,1100.0,59.6821,59.6917,59.663,59.6917,1100.0
2020-01-07 14:50:00,62.56,62.56,62.56,62.56,400.0,59.7298,59.7298,59.7298,59.7298,400.0
2020-01-07 14:55:00,62.59,62.63,62.59,62.63,6312.0,59.7585,59.7967,59.7585,59.7967,6312.0
2020-01-07 15:00:00,62.65,62.68,62.64,62.67,9600.0,59.8158,59.8444,59.8062,59.8349,9600.0
2020-01-07 15:05:00,62.63,62.65,62.62,62.65,4400.0,59.7967,59.8158,59.7871,59.8158,4400.0
2020-01-07 15:10:00,62.67,62.76,62.67,62.76,13158.0,59.8349,59.9208,59.8349,59.9208,13158.0
2020-01-07 15:15:00,62.74,62.8,62.74,62.8,4274.0,59.9017,59.959,59.9017,59.959,4274.0
2020-01-07 15:20:00,62.8,62.8,62.77,62.79,2820.0,59.959,59.959,59.9303,59.9494,2820.0
2020-01-07 15:25:00,62.76,62.79,62.75,62.77,2700.0,59.9208,59.9494,59.9113,59.9303,2700.0
2020-01-07 15:30:00,62.74,62.8,62.74,62.77,7660.0,59.9017,59.959,59.9017,59.9303,7660.0
2020-01-07 15:35:00,62.74,62.74,62.67,62.67,3300.0,59.9017,59.9017,59.8349,59.8349,3300.0
2020-01-07 15:40:00,62.69,62.7,62.62,62.68,13800.0,59.854,59.8635,59.7871,59.8444,13800.0
2020-01-07 15:45:00,62.65,62.66,62.62,62.63,3300.0,59.8158,59.8253,59.7871,59.7967,3300.0
2020-01-07 15:50:00,62.56,62.56,62.41,62.49,16002.0,59.7298,59.7298,59.5866,59.663,16002.0
2020-01-07 15:55:00,62.47,62.49,62.4,62.45,17096.0,59.6439,59.663,59.5771,59.6248,17096.0
2020-01-08 09:30:00,62.17,62.51,62.0,62.5,32550.0,59.3575,59.6821,59.1952,59.6726,32550.0
2020-01-08 09:35:00,62.44,62.47,62.35,62.35,3900.0,59.6153,59.6439,59.5293,59.5293,3900.0
2020-01-08 09:40:00,62.52,62.59,62.48,62.52,7078.0,59.6917,59.7585,59.6535,59.6917,7078.0
2020-01-08 09:45:00,62.55,62.59,62.45,62.54,8856.0,59.7203,59.7585,59.6248,59.7108,8856.0
2020-01-08 09:50:00,62.48,62.68,62.48,62.68,4170.0,59.6535,59.8444,59.6535,59.8444,4170.0
2020-01-08 09:55:00,62.67,62.72,62.62,62.63,7960.0,59.8349,59.8826,59.7871,59.7967,7960.0
2020-01-08 10:00:00,62.62,62.75,62.62,62.75,61742.0,59.7871,59.9113,59.7871,59.9113,61742.0
2020-01-08 10:05:00,62.71,62.78,62.68,62.78,12956.0,59.8731,59.9399,59.8444,59.9399,12956.0
2020-01-08 10:10:00,62.74,62.85,62.69,62.8,21284.0,59.9017,60.0067,59.854,59.959,21284.0
2020-01-08 10:15:00,62.84,62.91,62.75,62.75,14224.0,59.9972,60.064,59.9113,59.9113,14224.0
2020-01-08 10:20:00,62.79,62.79,62.67,62.68,7580.0,59.9494,59.9494,59.8349,59.8444,7580.0
2020-01-08 10:25:00,62.69,62.69,62.59,62.6,2440.0,59.854,59.854,59.7585,59.768,2440.0
2020-01-08 10:30:00,62.5,62.62,62.47,62.47,14932.0,59.6726,59.7871,59.6439,59.6439,14932.0
2020-01-08 10:35:00,62.53,62.54,62.53,62.53,200.0,59.7012,59.7108,59.7012,59.7012,200.0
2020-01-08 10:40:00,62.67,62.67,62.51,62.52,12554.0,59.8349,59.8349,59.6821,59.6917,12554.0
2020-01-08 10:45:00,62.52,62.52,62.41,62.45,1900.0,59.6917,59.6917,59.5866,59.6248,1900.0
2020-01-08 10:50:00,62.51,62.66,62.48,62.64,3690.0,59.6821,59.8253,59.6535,59.8062,3690.0
2020-01-08 10:55:00,62.66,62.7,62.65,62.7,2614.0,59.8253,59.8635,59.8158,59.8635,2614.0
2020-01-08 11:00:00,62.7,62.7,62.62,62.65,4184.0,59.8635,59.8635,59.7871,59.8158,4184.0
2020-01-08 11:05:00,62.7,62.81,62.7,62.81,18732.0,59.8635,59.9685,59.8635,59.9685,18732.0
2020-01-08 11:10:00,62.84,62.94,62.82,62.93,56238.0,59.9972,60.0927,59.9781,60.0831,56238.0
2020-01-08 11:15:00,62.95,63.05,62.95,62.99,15896.0,60.1022,60.1977,60.1022,60.1404,15896.0
2020-01-08 11:20:00,63.01,63.04,62.9,62.9,8704.0,60.1595,60.1881,60.0545,60.0545,8704.0
2020-01-08 11:25:00,62.91,63.24,62.75,63.19,34642.0,60.064,60.3791,59.9113,60.3313,34642.0
2020-01-08 11:30:00,63.1,63.1,62.85,63.0,15834.0,60.2454,60.2454,60.0067,60.1499,15834.0
2020-01-08 11:35:00,62.99,63.42,62.99,63.38,38176.0,60.1404,60.5509,60.1404,60.5127,38176.0
2020-01-08 11:40:00,63.46,63.74,63.46,63.74,60932.0,60.5891,60.8565,60.5891,60.8565,60932.0
2020-01-08 11:45:00,63.75,63.8,63.61,63.78,18794.0,60.866,60.9137,60.7323,60.8947,18794.0
2020-01-08 11:50:00,63.82,63.94,63.8,63.88,14142.0,60.9328,61.0474,60.9137,60.9901,14142.0
2020-01-08 11:55:00,63.84,63.86,63.68,63.68,29132.0,60.9519,60.971,60.7992,60.7992,29132.0
2020-01-08 12:00:00,63.73,63.84,63.73,63.84,8950.0,60.8469,60.9519,60.8469,60.9519,8950.0
2020-01-08 12:05:00,63.88,63.88,63.76,63.83,13516.0,60.9901,60.9901,60.8756,60.9424,13516.0
2020-01-08 12:10:00,63.72,63.73,63.7,63.7,4400.0,60.8374,60.8469,60.8183,60.8183,4400.0
2020-01-08 12:15:00,63.72,63.79,63.71,63.78,7150.0,60.8374,60.9042,60.8278,60.8947,7150.0
2020-01-08 12:20:00,63.8,63.82,63.76,63.82,2600.0,60.9137,60.9328,60.8756,60.9328,2600.0
2020-01-08 12:25:00,63.85,63.88,63.83,63.85,37412.0,60.9615,60.9901,60.9424,60.9615,37412.0
2020-01-08 12:30:00,63.89,63.9,63.89,63.9,4112.0,60.9997,61.0092,60.9997,61.0092,4112.0
2020-01-08 12:35:00,63.8,63.8,63.69,63.73,8038.0,60.9137,60.9137,60.8087,60.8469,8038.0
2020-01-08 12:40:00,63.73,63.75,63.72,63.73,752.0,60.8469,60.866,60.8374,60.8469,752.0
2020-01-08 12:45:00,63.83,63.83,63.82,63.82,460.0,60.9424,60.9424,60.9328,60.9328,460.0
2020-01-08 12:50:00,63.82,63.82,63.74,63.77,4000.0,60.9328,60.9328,60.8565,60.8851,4000.0
2020-01-08 12:55:00,63.79,63.88,63.78,63.88,5910.0,60.9042,60.9901,60.8947,60.9901,5910.0
2020-01-08 13:00:00,63.77,63.84,63.74,63.77,28830.0,60.8851,60.9519,60.8565,60.8851,28830.0
2020-01-08 13:05:00,63.77,63.79,63.73,63.73,10334.0,60.8851,60.9042,60.8469,60.8469,10334.0
2020-01-08 13:10:00,63.72,63.73,63.67,63.71,13078.0,60.8374,60.8469,60.7896,60.8278,13078.0
2020-01-08 13:15:00,63.68,63.68,63.65,63.65,9408.0,60.7992,60.7992,60.7705,60.7705,9408.0
2020-01-08 13:20:00,63.69,63.69,63.67,63.67,1862.0,60.8087,60.8087,60.7896,60.7896,1862.0
2020-01-08 13:25:00,63.71,63.74,63.7,63.74,4640.0,60.8278,60.8565,60.8183,60.8565,4640.0
2020-01-08 13:30:00,63.74,63.82,63.74,63.82,2514.0,60.8565,60.9328,60.8565,60.9328,2514.0
2020-01-08 13:35:00,63.79,63.83,63.76,63.81,7460.0,60.9042,60.9424,60.8756,60.9233,7460.0
2020-01-08 13:40:00,63.77,63.77,63.76,63.76,2772.0,60.8851,60.8851,60.8756,60.8756,2772.0
2020-01-08 13:45:00,63.78,63.78,63.75,63.75,2800.0,60.8947,60.8947,60.866,60.866,2800.0
2020-01-08 13:50:00,63.74,63.74,63.69,63.69,500.0,60.8565,60.8565,60.8087,60.8087,500.0
2020-01-08 13:55:00,63.63,63.63,63.58,63.61,3900.0,60.7514,60.7514,60.7037,60.7323,3900.0
2020-01-08 14:00:00,63.69,63.74,63.69,63.74,466.0,60.8087,60.8565,60.8087,60.8565,466.0
2020-01-08 14:05:00,63.77,63.81,63.77,63.8,1300.0,60.8851,60.9233,60.8851,60.9137,1300.0
2020-01-08 14:10:00,63.77,63.83,63.77,63.83,12254.0,60.8851,60.9424,60.8851,60.9424,12254.0
2020-01-08 14:15:00,63.84,63.84,63.84,63.84,896.0,60.9519,60.9519,60.9519,60.9519,896.0
2020-01-08 14:20:00,63.81,63.88,63.8,63.8,8868.0,60.9233,60.9901,60.9137,60.9137,8868.0
2020-01-08 14:25:00,63.79,63.79,63.75,63.77,1400.0,60.9042,60.9042,60.866,60.8851,1400.0
2020-01-08 14:30:00,63.76,63.76,63.75,63.76,430.0,60.8756,60.8756,60.866,60.8756,430.0
2020-01-08 14:35:00,63.77,63.8,63.77,63.77,2602.0,60.8851,60.9137,60.8851,60.8851,2602.0
2020-01-08 14:40:00,63.82,63.82,63.81,63.81,3354.0,60.9328,60.9328,60.9233,60.9233,3354.0
2020-01-08 14:45:00,63.8,63.9,63.8,63.88,5728.0,60.9137,61.0092,60.9137,60.9901,5728.0
2020-01-08 14:50:00,63.87,63.98,63.87,63.98,5312.0,60.9806,61.0856,60.9806,61.0856,5312.0
2020-01-08 14:55:00,63.98,64.0,63.95,64.0,18858.0,61.0856,61.1047,61.057,61.1047,18858.0
2020-01-08 15:00:00,64.01,64.07,64.01,64.06,33484.0,61.1142,61.1715,61.1142,61.162,33484.0
2020-01-08 15:05:00,64.07,64.13,64.07,64.13,2422.0,61.1715,61.2288,61.1715,61.2288,2422.0
2020-01-08 15:10:00,64.13,64.21,64.06,64.21,9550.0,61.2288,61.3052,61.162,61.3052,9550.0
2020-01-08 15:15:00,64.15,64.19,64.14,64.19,4500.0,61.2479,61.2861,61.2384,61.2861,4500.0
2020-01-08 15:20:00,64.15,64.24,64.15,64.24,9396.0,61.2479,61.3338,61.2479,61.3338,9396.0
2020-01-08 15:25:00,64.24,64.29,64.24,64.26,15296.0,61.3338,61.3816,61.3338,61.3529,15296.0
2020-01-08 15:30:00,64.28,64.31,64.23,64.3,13460.0,61.372,61.4007,61.3243,61.3911,13460.0
2020-01-08 15:35:00,64.26,64.29,64.23,64.28,14476.0,61.3529,61.3816,61.3243,61.372,14476.0
2020-01-08 15:40:00,64.28,64.28,64.17,64.19,12208.0,61.372,61.372,61.267,61.2861,12208.0
2020-01-08 15:45:00,64.15,64.19,63.8,63.82,69954.0,61.2479,61.2861,60.9137,60.9328,69954.0
2020-01-08 15:50:00,63.78,63.85,63.6,63.64,43300.0,60.8947,60.9615,60.7228,60.761,43300.0
2020-01-08 15:55:00,63.65,63.65,63.5,63.53,15800.0,60.7705,60.7705,60.6273,60.656,15800.0
2020-01-09 09:30:00,64.54,64.66,64.44,64.61,40352.0,61.6203,61.7348,61.5248,61.6871,40352.0
2020-01-09 09:35:00,64.61,64.63,64.36,64.52,37208.0,61.6871,61.7062,61.4484,61.6012,37208.0
2020-01-09 09:40:00,64.53,64.53,64.34,64.35,21048.0,61.6107,61.6107,61.4293,61.4389,21048.0
2020-01-09 09:45:00,64.33,64.4,64.23,64.4,41122.0,61.4198,61.4866,61.3243,61.4866,41122.0
2020-01-09 09:50:00,64.42,64.45,64.38,64.39,8914.0,61.5057,61.5343,61.4675,61.4771,8914.0
2020-01-09 09:55:00,64.41,64.44,64.38,64.38,11536.0,61.4962,61.5248,61.4675,61.4675,11536.0
2020-01-09 10:00:00,64.38,64.38,64.19,64.25,8726.0,61.4675,61.4675,61.2861,61.3434,8726.0
2020-01-09 10:05:00,64.29,64.33,64.24,64.31,7198.0,61.3816,61.4198,61.3338,61.4007,7198.0
2020-01-09 10:10:00,64.32,64.41,64.32,64.39,900.0,61.4102,61.4962,61.4102,61.4771,900.0
2020-01-09 10:15:00,64.39,64.48,64.33,64.45,44570.0,61.4771,61.563,61.4198,61.5343,44570.0
2020-01-09 10:20:00,64.49,64.54,64.45,64.52,8000.0,61.5725,61.6203,61.5343,61.6012,8000.0
2020-01-09 10:25:00,64.55,64.55,64.5,64.55,6446.0,61.6298,61.6298,61.5821,61.6298,6446.0
2020-01-09 10:30:00,64.58,64.58,64.55,64.55,5600.0,61.6585,61.6585,61.6298,61.6298,5600.0
2020-01-09 10:35:00,64.57,64.74,64.54,64.74,13122.0,61.6489,61.8112,61.6203,61.8112,13122.0
2020-01-09 10:40:00,64.7,64.75,64.63,64.63,11116.0,61.773,61.8208,61.7062,61.7062,11116.0
2020-01-09 10:45:00,64.65,64.75,64.64,64.73,3166.0,61.7253,61.8208,61.7157,61.8017,3166.0
2020-01-09 10:50:00,64.75,64.75,64.7,64.7,6036.0,61.8208,61.8208,61.773,61.773,6036.0
2020-01-09 10:55:00,64.7,64.76,64.7,64.75,5810.0,61.773,61.8303,61.773,61.8208,5810.0
2020-01-09 11:00:00,64.73,64.73,64.64,64.67,4244.0,61.8017,61.8017,61.7157,61.7444,4244.0
2020-01-09 11:05:00,64.7,64.72,64.67,64.67,1400.0,61.773,61.7921,61.7444,61.7444,1400.0
2020-01-09 11:10:00,64.66,64.7,64.66,64.66,3400.0,61.7348,61.773,61.7348,61.7348,3400.0
2020-01-09 11:15:00,64.67,64.74,64.67,64.7,7828.0,61.7444,61.8112,61.7444,61.773,7828.0
2020-01-09 11:20:00,64.72,64.75,64.66,64.66,1250.0,61.7921,61.8208,61.7348,61.7348,1250.0
2020-01-09 11:25:00,64.72,64.73,64.66,64.73,3252.0,61.7921,61.8017,61.7348,61.8017,3252.0
2020-01-09 11:30:00,64.73,64.86,64.73,64.79,10728.0,61.8017,61.9258,61.8017,61.859,10728.0
2020-01-09 11:35:00,64.82,64.91,64.82,64.9,10078.0,61.8876,61.9735,61.8876,61.964,10078.0
2020-01-09 11:40:00,64.91,64.91,64.87,64.87,4750.0,61.9735,61.9735,61.9353,61.9353,4750.0
2020-01-09 11:45:00,64.89,65.01,64.88,65.01,21492.0,61.9544,62.069,61.9449,62.069,21492.0
2020-01-09 11:50:00,65.04,65.08,65.02,65.04,13568.0,62.0977,62.1358,62.0786,62.0977,13568.0
2020-01-09 11:55:00,65.05,65.08,64.99,65.08,11852.0,62.1072,62.1358,62.0499,62.1358,11852.0
2020-01-09 12:00:00,65.09,65.11,65.05,65.07,2626.0,62.1454,62.1645,62.1072,62.1263,2626.0
2020-01-09 12:05:00,65.07,65.1,65.04,65.04,2080.0,62.1263,62.1549,62.0977,62.0977,2080.0
2020-01-09 12:10:00,65.04,65.06,64.99,64.99,9412.0,62.0977,62.1167,62.0499,62.0499,9412.0
2020-01-09 12:15:00,65.04,65.05,64.95,64.95,4604.0,62.0977,62.1072,62.0117,62.0117,4604.0
2020-01-09 12:20:00,64.94,64.94,64.8,64.84,13682.0,62.0022,62.0022,61.8685,61.9067,13682.0
2020-01-09 12:25:00,64.84,64.84,64.72,64.77,8570.0,61.9067,61.9067,61.7921,61.8399,8570.0
2020-01-09 12:30:00,64.75,64.78,64.53,64.53,12836.0,61.8208,61.8494,61.6107,61.6107,12836.0
2020-01-09 12:35:00,64.6,64.63,64.6,64.61,4360.0,61.6776,61.7062,61.6776,61.6871,4360.0
2020-01-09 12:40:00,64.53,64.56,64.42,64.44,21982.0,61.6107,61.6394,61.5057,61.5248,21982.0
2020-01-09 12:45:00,64.48,64.58,64.46,64.58,8600.0,61.563,61.6585,61.5439,61.6585,8600.0
2020-01-09 12:50:00,64.61,64.7,64.6,64.7,7756.0,61.6871,61.773,61.6776,61.773,7756.0
2020-01-09 12:55:00,64.69,64.69,64.69,64.69,402.0,61.7635,61.7635,61.7635,61.7635,402.0
2020-01-09 13:00:00,64.7,64.7,64.63,64.64,2272.0,61.773,61.773,61.7062,61.7157,2272.0
2020-01-09 13:05:00,64.73,64.74,64.67,64.67,6800.0,61.8017,61.8112,61.7444,61.7444,6800.0
2020-01-09 13:10:00,64.66,64.73,64.65,64.7,3240.0,61.7348,61.8017,61.7253,61.773,3240.0
2020-01-09 13:15:00,64.72,64.72,64.55,64.55,4896.0,61.7921,61.7921,61.6298,61.6298,4896.0
2020-01-09 13:20:00,64.65,64.66,64.61,64.61,4000.0,61.7253,61.7348,61.6871,61.6871,4000.0
2020-01-09 13:25:00,64.61,64.7,64.58,64.7,4700.0,61.6871,61.773,61.6585,61.773,4700.0
2020-01-09 13:30:00,64.7,64.7,64.69,64.69,4096.0,61.773,61.773,61.7635,61.7635,4096.0
2020-01-09 13:35:00,64.7,64.7,64.7,64.7,400.0,61.773,61.773,61.773,61.773,400.0
2020-01-09 13:40:00,64.72,64.78,64.72,64.78,3000.0,61.7921,61.8494,61.7921,61.8494,3000.0
2020-01-09 13:45:00,64.8,64.8,64.8,64.8,840.0,61.8685,61.8685,61.8685,61.8685,840.0
2020-01-09 13:50:00,64.8,64.89,64.8,64.8,38580.0,61.8685,61.9544,61.8685,61.8685,38580.0
2020-01-09 13:55:00,64.75,64.75,64.75,64.75,600.0,61.8208,61.8208,61.8208,61.8208,600.0
2020-01-09 14:00:00,64.73,64.86,64.72,64.86,2920.0,61.8017,61.9258,61.7921,61.9258,2920.0
2020-01-09 14:05:00,64.78,64.83,64.75,64.81,2622.0,61.8494,61.8972,61.8208,61.8781,2622.0
2020-01-09 14:10:00,64.81,64.84,64.81,64.82,1568.0,61.8781,61.9067,61.8781,61.8876,1568.0
2020-01-09 14:15:00,64.81,64.83,64.81,64.83,1700.0,61.8781,61.8972,61.8781,61.8972,1700.0
2020-01-09 14:20:00,64.83,64.83,64.83,64.83,1600.0,61.8972,61.8972,61.8972,61.8972,1600.0
2020-01-09 14:25:00,64.81,64.81,64.81,64.81,200.0,61.8781,61.8781,61.8781,61.8781,200.0
2020-01-09 14:30:00,64.84,64.86,64.84,64.86,2000.0,61.9067,61.9258,61.9067,61.9258,2000.0
2020-01-09 14:35:00,64.88,64.94,64.87,64.93,9800.0,61.9449,62.0022,61.9353,61.9926,9800.0
2020-01-09 14:40:00,64.97,65.0,64.97,64.98,2800.0,62.0308,62.0595,62.0308,62.0404,2800.0
2020-01-09 14:45:00,64.92,64.92,64.88,64.88,1000.0,61.9831,61.9831,61.9449,61.9449,1000.0
2020-01-09 14:50:00,64.9,64.92,64.85,64.88,5800.0,61.964,61.9831,61.9162,61.9449,5800.0
2020-01-09 14:55:00,64.86,64.86,64.86,64.86,806.0,61.9258,61.9258,61.9258,61.9258,806.0
2020-01-09 15:00:00,64.85,64.86,64.85,64.85,4600.0,61.9162,61.9258,61.9162,61.9162,4600.0
2020-01-09 15:05:00,64.88,64.88,64.8,64.83,3362.0,61.9449,61.9449,61.8685,61.8972,3362.0
2020-01-09 15:10:00,64.82,64.83,64.79,64.83,3772.0,61.8876,61.8972,61.859,61.8972,3772.0
2020-01-09 15:15:00,64.79,64.85,64.79,64.83,7930.0,61.859,61.9162,61.859,61.8972,7930.0
2020-01-09 15:20:00,64.81,64.81,64.72,64.72,8058.0,61.8781,61.8781,61.7921,61.7921,8058.0
2020-01-09 15:25:00,64.76,64.82,64.75,64.8,2820.0,61.8303,61.8876,61.8208,61.8685,2820.0
2020-01-09 15:30:00,64.83,64.86,64.83,64.83,17592.0,61.8972,61.9258,61.8972,61.8972,17592.0
2020-01-09 15:35:00,64.8,64.82,64.76,64.82,14812.0,61.8685,61.8876,61.8303,61.8876,14812.0
2020-01-09 15:40:00,64.8,64.89,64.8,64.87,13072.0,61.8685,61.9544,61.8685,61.9353,13072.0
2020-01-09 15:45:00,64.89,64.9,64.78,64.78,12998.0,61.9544,61.964,61.8494,61.8494,12998.0
2020-01-09 15:50:00,64.8,64.89,64.79,64.86,38030.0,61.8685,61.9544,61.859,61.9258,38030.0
2020-01-09 15:55:00,64.89,65.0,64.89,64.92,24310.0,61.9544,62.0595,61.9544,61.9831,24310.0
2020-01-10 09:30:00,65.17,65.18,64.88,64.88,40550.0,62.2218,62.2313,61.9449,61.9449,40550.0
2020-01-10 09:35:00,64.85,64.86,64.72,64.85,14594.0,61.9162,61.9258,61.7921,61.9162,14594.0
2020-01-10 09:40:00,64.8,65.04,64.8,64.99,41814.0,61.8685,62.0977,61.8685,62.0499,41814.0
2020-01-10 09:45:00,64.96,65.07,64.86,65.07,17044.0,62.0213,62.1263,61.9258,62.1263,17044.0
2020-01-10 09:50:00,65.01,65.05,64.99,65.03,7952.0,62.069,62.1072,62.0499,62.0881,7952.0
2020-01-10 09:55:00,65.04,65.11,65.03,65.11,14828.0,62.0977,62.1645,62.0881,62.1645,14828.0
2020-01-10 10:00:00,65.13,65.17,65.04,65.17,13200.0,62.1836,62.2218,62.0977,62.2218,13200.0
2020-01-10 10:05:00,65.19,65.28,65.19,65.23,19432.0,62.2409,62.3268,62.2409,62.2791,19432.0
2020-01-10 10:10:00,65.13,65.16,65.02,65.05,24588.0,62.1836,62.2122,62.0786,62.1072,24588.0
2020-01-10 10:15:00,65.07,65.16,65.06,65.11,21096.0,62.1263,62.2122,62.1167,62.1645,21096.0
2020-01-10 10:20:00,65.1,65.11,65.06,65.11,5550.0,62.1549,62.1645,62.1167,62.1645,5550.0
2020-01-10 10:25:00,65.07,65.07,65.02,65.06,13300.0,62.1263,62.1263,62.0786,62.1167,13300.0
2020-01-10 10:30:00,65.06,65.07,65.0,65.05,5008.0,62.1167,62.1263,62.0595,62.1072,5008.0
2020-01-10 10:35:00,65.03,65.06,64.98,65.03,4850.0,62.0881,62.1167,62.0404,62.0881,4850.0
2020-01-10 10:40:00,65.06,65.1,65.04,65.1,3428.0,62.1167,62.1549,62.0977,62.1549,3428.0
2020-01-10 10:45:00,65.1,65.1,65.1,65.1,0.0,62.1549,62.1549,62.1549,62.1549,0.0
2020-01-10 10:50:00,64.96,65.01,64.92,64.92,13598.0,62.0213,62.069,61.9831,61.9831,13598.0
2020-01-10 10:55:00,64.97,65.0,64.96,65.0,606.0,62.0308,62.0595,62.0213,62.0595,606.0
2020-01-10 11:00:00,64.97,64.97,64.97,64.97,3876.0,62.0308,62.0308,62.0308,62.0308,3876.0
2020-01-10 11:05:00,64.92,64.97,64.92,64.96,3278.0,61.9831,62.0308,61.9831,62.0213,3278.0
2020-01-10 11:10:00,65.0,65.02,64.99,65.0,10184.0,62.0595,62.0786,62.0499,62.0595,10184.0
2020-01-10 11:15:00,64.96,64.96,64.87,64.89,13860.0,62.0213,62.0213,61.9353,61.9544,13860.0
2020-01-10 11:20:00,64.89,64.9,64.73,64.76,14124.0,61.9544,61.964,61.8017,61.8303,14124.0
2020-01-10 11:25:00,64.74,64.75,64.54,64.54,45500.0,61.8112,61.8208,61.6203,61.6203,45500.0
2020-01-10 11:30:00,64.56,64.56,64.41,64.49,23748.0,61.6394,61.6394,61.4962,61.5725,23748.0
2020-01-10 11:35:00,64.54,64.58,64.49,64.58,11836.0,61.6203,61.6585,61.5725,61.6585,11836.0
2020-01-10 11:40:00,64.56,64.56,64.41,64.41,4100.0,61.6394,61.6394,61.4962,61.4962,4100.0
2020-01-10 11:45:00,64.4,64.44,64.3,64.31,22800.0,61.4866,61.5248,61.3911,61.4007,22800.0
2020-01-10 11:50:00,64.35,64.42,64.35,64.42,10440.0,61.4389,61.5057,61.4389,61.5057,10440.0
2020-01-10 11:55:00,64.42,64.45,64.4,64.41,8834.0,61.5057,61.5343,61.4866,61.4962,8834.0
2020-01-10 12:00:00,64.36,64.38,64.21,64.27,24370.0,61.4484,61.4675,61.3052,61.3625,24370.0
2020-01-10 12:05:00,64.3,64.33,64.18,64.19,5800.0,61.3911,61.4198,61.2766,61.2861,5800.0
2020-01-10 12:10:00,64.17,64.3,64.08,64.3,20928.0,61.267,61.3911,61.1811,61.3911,20928.0
2020-01-10 12:15:00,64.22,64.23,64.21,64.23,3700.0,61.3147,61.3243,61.3052,61.3243,3700.0
2020-01-10 12:20:00,64.25,64.33,64.25,64.3,9330.0,61.3434,61.4198,61.3434,61.3911,9330.0
2020-01-10 12:25:00,64.32,64.45,64.32,64.45,15614.0,61.4102,61.5343,61.4102,61.5343,15614.0
2020-01-10 12:30:00,64.45,64.45,64.42,64.45,3500.0,61.5343,61.5343,61.5057,61.5343,3500.0
2020-01-10 12:35:00,64.48,64.5,64.48,64.5,4378.0,61.563,61.5821,61.563,61.5821,4378.0
2020-01-10 12:40:00,64.51,64.55,64.51,64.53,10200.0,61.5916,61.6298,61.5916,61.6107,10200.0
2020-01-10 12:45:00,64.53,64.53,64.53,64.53,200.0,61.6107,61.6107,61.6107,61.6107,200.0
2020-01-10 12:50:00,64.54,64.54,64.53,64.53,3366.0,61.6203,61.6203,61.6107,61.6107,3366.0
2020-01-10 12:55:00,64.53,64.55,64.5,64.5,7308.0,61.6107,61.6298,61.5821,61.5821,7308.0
2020-01-10 13:00:00,64.44,64.57,64.44,64.57,3172.0,61.5248,61.6489,61.5248,61.6489,3172.0
2020-01-10 13:05:00,64.6,64.63,64.6,64.63,3180.0,61.6776,61.7062,61.6776,61.7062,3180.0
2020-01-10 13:10:00,64.58,64.63,64.58,64.63,700.0,61.6585,61.7062,61.6585,61.7062,700.0
2020-01-10 13:15:00,64.65,64.65,64.64,64.65,1664.0,61.7253,61.7253,61.7157,61.7253,1664.0
2020-01-10 13:20:00,64.64,64.64,64.63,64.63,28400.0,61.7157,61.7157,61.7062,61.7062,28400.0
2020-01-10 13:25:00,64.64,64.64,64.61,64.61,1780.0,61.7157,61.7157,61.6871,61.6871,1780.0
2020-01-10 13:30:00,64.61,64.61,64.61,64.61,300.0,61.6871,61.6871,61.6871,61.6871,300.0
2020-01-10 13:35:00,64.65,64.65,64.62,64.62,1080.0,61.7253,61.7253,61.6967,61.6967,1080.0
2020-01-10 13:40:00,64.57,64.7,64.56,64.69,7944.0,61.6489,61.773,61.6394,61.7635,7944.0
2020-01-10 13:45:00,64.69,64.69,64.69,64.69,738.0,61.7635,61.7635,61.7635,61.7635,738.0
2020-01-10 13:50:00,64.65,64.65,64.65,64.65,1500.0,61.7253,61.7253,61.7253,61.7253,1500.0
2020-01-10 13:55:00,64.65,64.7,64.65,64.7,5712.0,61.7253,61.773,61.7253,61.773,5712.0
2020-01-10 14:00:00,64.62,64.62,64.62,64.62,200.0,61.6967,61.6967,61.6967,61.6967,200.0
2020-01-10 14:05:00,64.62,64.62,64.61,64.62,200.0,61.6967,61.6967,61.6871,61.6967,200.0
2020-01-10 14:10:00,64.62,64.62,64.62,64.62,0.0,61.6967,61.6967,61.6967,61.6967,0.0
2020-01-10 14:15:00,64.62,64.62,64.62,64.62,0.0,61.6967,61.6967,61.6967,61.6967,0.0
2020-01-10 14:20:00,64.62,64.62,64.62,64.62,0.0,61.6967,61.6967,61.6967,61.6967,0.0
2020-01-10 14:25:00,64.44,64.44,64.42,64.42,3372.0,61.5248,61.5248,61.5057,61.5057,3372.0
2020-01-10 14:30:00,64.46,64.46,64.4,64.4,5532.0,61.5439,61.5439,61.4866,61.4866,5532.0
2020-01-10 14:35:00,64.36,64.36,64.32,64.32,2670.0,61.4484,61.4484,61.4102,61.4102,2670.0
2020-01-10 14:40:00,64.28,64.32,64.28,64.31,2880.0,61.372,61.4102,61.372,61.4007,2880.0
2020-01-10 14:45:00,64.27,64.34,64.25,64.3,6420.0,61.3625,61.4293,61.3434,61.3911,6420.0
2020-01-10 14:50:00,64.3,64.31,64.29,64.3,1600.0,61.3911,61.4007,61.3816,61.3911,1600.0
2020-01-10 14:55:00,64.32,64.34,64.32,64.33,4572.0,61.4102,61.4293,61.4102,61.4198,4572.0
2020-01-10 15:00:00,64.29,64.29,64.19,64.26,7180.0,61.3816,61.3816,61.2861,61.3529,7180.0
2020-01-10 15:05:00,64.23,64.24,64.1,64.16,5740.0,61.3243,61.3338,61.2002,61.2575,5740.0
2020-01-10 15:10:00,64.16,64.26,64.15,64.17,11600.0,61.2575,61.3529,61.2479,61.267,11600.0
2020-01-10 15:15:00,64.14,64.19,64.09,64.14,9100.0,61.2384,61.2861,61.1906,61.2384,9100.0
2020-01-10 15:20:00,64.1,64.22,64.1,64.19,12110.0,61.2002,61.3147,61.2002,61.2861,12110.0
2020-01-10 15:25:00,64.22,64.27,64.2,64.25,16608.0,61.3147,61.3625,61.2957,61.3434,16608.0
2020-01-10 15:30:00,64.14,64.14,63.98,63.98,20450.0,61.2384,61.2384,61.0856,61.0856,20450.0
2020-01-10 15:35:00,63.98,64.01,63.94,64.01,14776.0,61.0856,61.1142,61.0474,61.1142,14776.0
2020-01-10 15:40:00,63.93,63.93,63.8,63.9,18944.0,61.0379,61.0379,60.9137,61.0092,18944.0
2020-01-10 15:45:00,63.91,64.03,63.84,63.84,17460.0,61.0188,61.1333,60.9519,60.9519,17460.0
2020-01-10 15:50:00,63.81,64.08,63.8,64.04,24620.0,60.9233,61.1811,60.9137,61.1429,24620.0
2020-01-10 15:55:00,64.0,64.08,64.0,64.01,23032.0,61.1047,61.1811,61.1047,61.1142,23032.0
2020-01-13 09:30:00,64.39,64.41,64.07,64.08,32762.0,61.4771,61.4962,61.1715,61.1811,32762.0
2020-01-13 09:35:00,64.05,64.24,64.04,64.2,57026.0,61.1524,61.3338,61.1429,61.2957,57026.0
2020-01-13 09:40:00,64.05,64.28,64.0,64.28,58554.0,61.1524,61.372,61.1047,61.372,58554.0
2020-01-13 09:45:00,64.32,64.39,64.3,64.38,5456.0,61.4102,61.4771,61.3911,61.4675,5456.0
2020-01-13 09:50:00,64.35,64.35,64.29,64.3,11056.0,61.4389,61.4389,61.3816,61.3911,11056.0
2020-01-13 09:55:00,64.33,64.42,64.3,64.4,3100.0,61.4198,61.5057,61.3911,61.4866,3100.0
2020-01-13 10:00:00,64.41,64.41,64.29,64.29,5238.0,61.4962,61.4962,61.3816,61.3816,5238.0
2020-01-13 10:05:00,64.28,64.29,64.17,64.22,3310.0,61.372,61.3816,61.267,61.3147,3310.0
2020-01-13 10:10:00,64.17,64.21,64.13,64.13,5418.0,61.267,61.3052,61.2288,61.2288,5418.0
2020-01-13 10:15:00,64.11,64.21,64.11,64.13,6262.0,61.2097,61.3052,61.2097,61.2288,6262.0
2020-01-13 10:20:00,64.06,64.17,64.02,64.17,4654.0,61.162,61.267,61.1238,61.267,4654.0
2020-01-13 10:25:00,64.21,64.26,64.17,64.26,4156.0,61.3052,61.3529,61.267,61.3529,4156.0
2020-01-13 10:30:00,64.16,64.16,64.15,64.16,206.0,61.2575,61.2575,61.2479,61.2575,206.0
2020-01-13 10:35:00,64.14,64.27,64.14,64.27,4330.0,61.2384,61.3625,61.2384,61.3625,4330.0
2020-01-13 10:40:00,64.28,64.28,64.25,64.27,800.0,61.372,61.372,61.3434,61.3625,800.0
2020-01-13 10:45:00,64.24,64.33,64.23,64.32,4600.0,61.3338,61.4198,61.3243,61.4102,4600.0
2020-01-13 10:50:00,64.33,64.39,64.32,64.39,4902.0,61.4198,61.4771,61.4102,61.4771,4902.0
2020-01-13 10:55:00,64.39,64.42,64.36,64.39,8610.0,61.4771,61.5057,61.4484,61.4771,8610.0
2020-01-13 11:00:00,64.35,64.42,64.35,64.42,4218.0,61.4389,61.5057,61.4389,61.5057,4218.0
2020-01-13 11:05:00,64.42,64.42,64.36,64.36,8464.0,61.5057,61.5057,61.4484,61.4484,8464.0
2020-01-13 11:10:00,64.36,64.39,64.36,64.39,1180.0,61.4484,61.4771,61.4484,61.4771,1180.0
2020-01-13 11:15:00,64.42,64.44,64.41,64.44,984.0,61.5057,61.5248,61.4962,61.5248,984.0
2020-01-13 11:20:00,64.36,64.41,64.33,64.33,1122.0,61.4484,61.4962,61.4198,61.4198,1122.0
2020-01-13 11:25:00,64.31,64.55,64.25,64.29,35422.0,61.4007,61.6298,61.3434,61.3816,35422.0
2020-01-13 11:30:00,64.34,64.44,64.3,64.36,3100.0,61.4293,61.5248,61.3911,61.4484,3100.0
2020-01-13 11:35:00,64.37,64.37,64.35,64.35,538.0,61.458,61.458,61.4389,61.4389,538.0
2020-01-13 11:40:00,64.36,64.39,64.33,64.39,3164.0,61.4484,61.4771,61.4198,61.4771,3164.0
2020-01-13 11:45:00,64.39,64.39,64.39,64.39,0.0,61.4771,61.4771,61.4771,61.4771,0.0
2020-01-13 11:50:00,64.42,64.42,64.42,64.42,6800.0,61.5057,61.5057,61.5057,61.5057,6800.0
2020-01-13 11:55:00,64.42,64.42,64.42,64.42,238.0,61.5057,61.5057,61.5057,61.5057,238.0
2020-01-13 12:00:00,64.5,64.56,64.48,64.51,10368.0,61.5821,61.6394,61.563,61.5916,10368.0
2020-01-13 12:05:00,64.48,64.49,64.47,64.49,10900.0,61.563,61.5725,61.5534,61.5725,10900.0
2020-01-13 12:10:00,64.54,64.58,64.52,64.58,4256.0,61.6203,61.6585,61.6012,61.6585,4256.0
2020-01-13 12:15:00,64.53,64.58,64.53,64.57,3388.0,61.6107,61.6585,61.6107,61.6489,3388.0
2020-01-13 12:20:00,64.6,64.6,64.53,64.54,2100.0,61.6776,61.6776,61.6107,61.6203,2100.0
2020-01-13 12:25:00,64.53,64.53,64.5,64.52,4978.0,61.6107,61.6107,61.5821,61.6012,4978.0
2020-01-13 12:30:00,64.54,64.58,64.54,64.57,8946.0,61.6203,61.6585,61.6203,61.6489,8946.0
2020-01-13 12:35:00,64.52,64.52,64.51,64.52,4800.0,61.6012,61.6012,61.5916,61.6012,4800.0
2020-01-13 12:40:00,64.49,64.49,64.48,64.49,300.0,61.5725,61.5725,61.563,61.5725,300.0
2020-01-13 12:45:00,64.45,64.45,64.42,64.42,5600.0,61.5343,61.5343,61.5057,61.5057,5600.0
2020-01-13 12:50:00,64.43,64.46,64.42,64.42,1184.0,61.5152,61.5439,61.5057,61.5057,1184.0
2020-01-13 12:55:00,64.46,64.46,64.44,64.44,2700.0,61.5439,61.5439,61.5248,61.5248,2700.0
2020-01-13 13:00:00,64.43,64.43,64.41,64.42,10900.0,61.5152,61.5152,61.4962,61.5057,10900.0
2020-01-13 13:05:00,64.46,64.46,64.45,64.45,400.0,61.5439,61.5439,61.5343,61.5343,400.0
2020-01-13 13:10:00,64.44,64.45,64.44,64.44,2454.0,61.5248,61.5343,61.5248,61.5248,2454.0
2020-01-13 13:15:00,64.38,64.38,64.37,64.37,2820.0,61.4675,61.4675,61.458,61.458,2820.0
2020-01-13 13:20:00,64.38,64.39,64.36,64.36,2400.0,61.4675,61.4771,61.4484,61.4484,2400.0
2020-01-13 13:25:00,64.35,64.36,64.34,64.36,1200.0,61.4389,61.4484,61.4293,61.4484,1200.0
2020-01-13 13:30:00,64.36,64.36,64.33,64.33,2300.0,61.4484,61.4484,61.4198,61.4198,2300.0
2020-01-13 13:35:00,64.32,64.33,64.29,64.32,3800.0,61.4102,61.4198,61.3816,61.4102,3800.0
2020-01-13 13:40:00,64.33,64.33,64.32,64.33,3200.0,61.4198,61.4198,61.4102,61.4198,3200.0
2020-01-13 13:45:00,64.32,64.33,64.32,64.33,4166.0,61.4102,61.4198,61.4102,61.4198,4166.0
2020-01-13 13:50:00,64.3,64.33,64.29,64.3,6600.0,61.3911,61.4198,61.3816,61.3911,6600.0
2020-01-13 13:55:00,64.28,64.29,64.28,64.28,1352.0,61.372,61.3816,61.372,61.372,1352.0
2020-01-13 14:00:00,64.29,64.3,64.2,64.29,7028.0,61.3816,61.3911,61.2957,61.3816,7028.0
2020-01-13 14:05:00,64.3,64.35,64.3,64.35,5472.0,61.3911,61.4389,61.3911,61.4389,5472.0
2020-01-13 14:10:00,64.35,64.37,64.35,64.36,1186.0,61.4389,61.458,61.4389,61.4484,1186.0
2020-01-13 14:15:00,64.34,64.35,64.34,64.35,800.0,61.4293,61.4389,61.4293,61.4389,800.0
2020-01-13 14:20:00,64.35,64.37,64.32,64.36,6400.0,61.4389,61.458,61.4102,61.4484,6400.0
2020-01-13 14:25:00,64.36,64.36,64.36,64.36,0.0,61.4484,61.4484,61.4484,61.4484,0.0
2020-01-13 14:30:00,64.38,64.39,64.38,64.39,5400.0,61.4675,61.4771,61.4675,61.4771,5400.0
2020-01-13 14:35:00,64.4,64.42,64.39,64.39,3200.0,61.4866,61.5057,61.4771,61.4771,3200.0
2020-01-13 14:40:00,64.38,64.38,64.35,64.37,1600.0,61.4675,61.4675,61.4389,61.458,1600.0
2020-01-13 14:45:00,64.39,64.39,64.38,64.39,1020.0,61.4771,61.4771,61.4675,61.4771,1020.0
2020-01-13 14:50:00,64.39,64.39,64.39,64.39,0.0,61.4771,61.4771,61.4771,61.4771,0.0
2020-01-13 14:55:00,64.42,64.42,64.39,64.41,5100.0,61.5057,61.5057,61.4771,61.4962,5100.0
2020-01-13 15:00:00,64.39,64.39,64.39,64.39,400.0,61.4771,61.4771,61.4771,61.4771,400.0
2020-01-13 15:05:00,64.35,64.36,64.34,64.36,1600.0,61.4389,61.4484,61.4293,61.4484,1600.0
2020-01-13 15:10:00,64.36,64.38,64.33,64.33,3020.0,61.4484,61.4675,61.4198,61.4198,3020.0
2020-01-13 15:15:00,64.29,64.33,64.29,64.33,1810.0,61.3816,61.4198,61.3816,61.4198,1810.0
2020-01-13 15:20:00,64.32,64.34,64.31,64.34,3208.0,61.4102,61.4293,61.4007,61.4293,3208.0
2020-01-13 15:25:00,64.33,64.33,64.28,64.28,6600.0,61.4198,61.4198,61.372,61.372,6600.0
2020-01-13 15:30:00,64.28,64.36,64.25,64.36,7734.0,61.372,61.4484,61.3434,61.4484,7734.0
2020-01-13 15:35:00,64.35,64.38,64.33,64.38,10062.0,61.4389,61.4675,61.4198,61.4675,10062.0
2020-01-13 15:40:00,64.36,64.4,64.36,64.38,8068.0,61.4484,61.4866,61.4484,61.4675,8068.0
2020-01-13 15:45:00,64.38,64.4,64.35,64.4,20260.0,61.4675,61.4866,61.4389,61.4866,20260.0
2020-01-13 15:50:00,64.41,64.54,64.41,64.54,34326.0,61.4962,61.6203,61.4962,61.6203,34326.0
2020-01-13 15:55:00,64.51,64.58,64.46,64.52,68394.0,61.5916,61.6585,61.5439,61.6012,68394.0
2020-01-14 09:30:00,64.44,64.59,64.36,64.59,18444.0,61.5248,61.668,61.4484,61.668,18444.0
2020-01-14 09:35:00,64.58,64.71,64.51,64.67,11806.0,61.6585,61.7826,61.5916,61.7444,11806.0
2020-01-14 09:40:00,64.71,64.71,64.57,64.66,5200.0,61.7826,61.7826,61.6489,61.7348,5200.0
2020-01-14 09:45:00,64.68,64.73,64.57,64.6,6566.0,61.7539,61.8017,61.6489,61.6776,6566.0
2020-01-14 09:50:00,64.56,64.56,64.45,64.51,10158.0,61.6394,61.6394,61.5343,61.5916,10158.0
2020-01-14 09:55:00,64.45,64.47,64.44,64.44,2720.0,61.5343,61.5534,61.5248,61.5248,2720.0
2020-01-14 10:00:00,64.42,64.66,64.41,64.66,11294.0,61.5057,61.7348,61.4962,61.7348,11294.0
2020-01-14 10:05:00,64.67,64.67,64.57,64.63,7818.0,61.7444,61.7444,61.6489,61.7062,7818.0
2020-01-14 10:10:00,64.65,64.7,64.61,64.7,10182.0,61.7253,61.773,61.6871,61.773,10182.0
2020-01-14 10:15:00,64.69,64.73,64.64,64.66,6446.0,61.7635,61.8017,61.7157,61.7348,6446.0
2020-01-14 10:20:00,64.65,64.65,64.55,64.56,7236.0,61.7253,61.7253,61.6298,61.6394,7236.0
2020-01-14 10:25:00,64.61,64.61,64.61,64.61,200.0,61.6871,61.6871,61.6871,61.6871,200.0
2020-01-14 10:30:00,64.7,64.78,64.7,64.78,6860.0,61.773,61.8494,61.773,61.8494,6860.0
2020-01-14 10:35:00,64.78,64.92,64.78,64.92,20996.0,61.8494,61.9831,61.8494,61.9831,20996.0
2020-01-14 10:40:00,64.95,65.04,64.92,65.04,17570.0,62.0117,62.0977,61.9831,62.0977,17570.0
2020-01-14 10:45:00,65.04,65.04,64.95,64.96,13350.0,62.0977,62.0977,62.0117,62.0213,13350.0
2020-01-14 10:50:00,64.86,64.91,64.79,64.81,14032.0,61.9258,61.9735,61.859,61.8781,14032.0
2020-01-14 10:55:00,64.76,64.92,64.72,64.91,15920.0,61.8303,61.9831,61.7921,61.9735,15920.0
2020-01-14 11:00:00,64.92,64.95,64.91,64.94,820.0,61.9831,62.0117,61.9735,62.0022,820.0
2020-01-14 11:05:00,64.96,65.04,64.96,65.04,19482.0,62.0213,62.0977,62.0213,62.0977,19482.0
2020-01-14 11:10:00,65.0,65.1,65.0,65.08,4898.0,62.0595,62.1549,62.0595,62.1358,4898.0
2020-01-14 11:15:00,65.13,65.21,65.13,65.19,8270.0,62.1836,62.26,62.1836,62.2409,8270.0
2020-01-14 11:20:00,65.24,65.25,65.15,65.15,10978.0,62.2886,62.2982,62.2027,62.2027,10978.0
2020-01-14 11:25:00,65.14,65.17,65.14,65.17,3830.0,62.1931,62.2218,62.1931,62.2218,3830.0
2020-01-14 11:30:00,65.19,65.24,65.18,65.2,13080.0,62.2409,62.2886,62.2313,62.2504,13080.0
2020-01-14 11:35:00,65.25,65.3,65.25,65.27,9338.0,62.2982,62.3459,62.2982,62.3172,9338.0
2020-01-14 11:40:00,65.23,65.25,65.16,65.19,7210.0,62.2791,62.2982,62.2122,62.2409,7210.0
2020-01-14 11:45:00,65.25,65.3,65.25,65.28,8912.0,62.2982,62.3459,62.2982,62.3268,8912.0
2020-01-14 11:50:00,65.33,65.38,65.32,65.37,13786.0,62.3745,62.4223,62.365,62.4127,13786.0
2020-01-14 11:55:00,65.36,65.38,65.35,65.35,2398.0,62.4032,62.4223,62.3936,62.3936,2398.0
2020-01-14 12:00:00,65.28,65.33,65.28,65.33,2640.0,62.3268,62.3745,62.3268,62.3745,2640.0
2020-01-14 12:05:00,65.29,65.31,65.27,65.31,7390.0,62.3363,62.3554,62.3172,62.3554,7390.0
2020-01-14 12:10:00,65.33,65.33,65.29,65.31,6300.0,62.3745,62.3745,62.3363,62.3554,6300.0
2020-01-14 12:15:00,65.31,65.33,65.25,65.32,6574.0,62.3554,62.3745,62.2982,62.365,6574.0
2020-01-14 12:20:00,65.33,65.33,65.33,65.33,2400.0,62.3745,62.3745,62.3745,62.3745,2400.0
2020-01-14 12:25:00,65.38,65.38,65.37,65.38,1000.0,62.4223,62.4223,62.4127,62.4223,1000.0
2020-01-14 12:30:00,65.38,65.4,65.36,65.36,20344.0,62.4223,62.4414,62.4032,62.4032,20344.0
2020-01-14 12:35:00,65.41,65.44,65.39,65.4,3404.0,62.4509,62.4796,62.4318,62.4414,3404.0
2020-01-14 12:40:00,65.37,65.37,65.36,65.36,900.0,62.4127,62.4127,62.4032,62.4032,900.0
2020-01-14 12:45:00,65.44,65.44,65.44,65.44,1000.0,62.4796,62.4796,62.4796,62.4796,1000.0
2020-01-14 12:50:00,65.44,65.46,65.44,65.46,6392.0,62.4796,62.4987,62.4796,62.4987,6392.0
2020-01-14 12:55:00,65.48,65.48,65.45,65.45,400.0,62.5177,62.5177,62.4891,62.4891,400.0
2020-01-14 13:00:00,65.45,65.45,65.45,65.45,0.0,62.4891,62.4891,62.4891,62.4891,0.0
2020-01-14 13:05:00,65.5,65.5,65.5,65.5,8920.0,62.5368,62.5368,62.5368,62.5368,8920.0
2020-01-14 13:10:00,65.44,65.44,65.39,65.44,4930.0,62.4796,62.4796,62.4318,62.4796,4930.0
2020-01-14 13:15:00,65.42,65.42,65.42,65.42,3236.0,62.4605,62.4605,62.4605,62.4605,3236.0
2020-01-14 13:20:00,65.47,65.47,65.46,65.46,900.0,62.5082,62.5082,62.4987,62.4987,900.0
2020-01-14 13:25:00,65.48,65.5,65.45,65.45,9400.0,62.5177,62.5368,62.4891,62.4891,9400.0
2020-01-14 13:30:00,65.49,65.53,65.48,65.53,4140.0,62.5273,62.5655,62.5177,62.5655,4140.0
2020-01-14 13:35:00,65.52,65.53,64.84,65.26,66526.0,62.5559,62.5655,61.9067,62.3077,66526.0
2020-01-14 13:40:00,65.28,65.33,64.89,64.95,26736.0,62.3268,62.3745,61.9544,62.0117,26736.0
2020-01-14 13:45:00,64.96,64.99,64.85,64.92,29370.0,62.0213,62.0499,61.9162,61.9831,29370.0
2020-01-14 13:50:00,64.96,65.02,64.92,64.95,37064.0,62.0213,62.0786,61.9831,62.0117,37064.0
2020-01-14 13:55:00,64.93,65.04,64.86,64.99,15552.0,61.9926,62.0977,61.9258,62.0499,15552.0
2020-01-14 14:00:00,64.91,64.92,64.56,64.64,53086.0,61.9735,61.9831,61.6394,61.7157,53086.0
2020-01-14 14:05:00,64.67,64.78,64.61,64.62,11294.0,61.7444,61.8494,61.6871,61.6967,11294.0
2020-01-14 14:10:00,64.61,64.61,64.42,64.59,10628.0,61.6871,61.6871,61.5057,61.668,10628.0
2020-01-14 14:15:00,64.61,64.67,64.52,64.59,31448.0,61.6871,61.7444,61.6012,61.668,31448.0
2020-01-14 14:20:00,64.61,64.74,64.6,64.74,36120.0,61.6871,61.8112,61.6776,61.8112,36120.0
2020-01-14 14:25:00,64.75,64.88,64.74,64.88,29800.0,61.8208,61.9449,61.8112,61.9449,29800.0
2020-01-14 14:30:00,64.89,65.01,64.89,65.01,19462.0,61.9544,62.069,61.9544,62.069,19462.0
2020-01-14 14:35:00,65.0,65.06,65.0,65.02,10566.0,62.0595,62.1167,62.0595,62.0786,10566.0
2020-01-14 14:40:00,65.04,65.04,65.03,65.04,2002.0,62.0977,62.0977,62.0881,62.0977,2002.0
2020-01-14 14:45:00,65.08,65.11,65.03,65.03,2300.0,62.1358,62.1645,62.0881,62.0881,2300.0
2020-01-14 14:50:00,65.01,65.03,64.92,64.95,10860.0,62.069,62.0881,61.9831,62.0117,10860.0
2020-01-14 14:55:00,64.91,64.91,64.82,64.82,6000.0,61.9735,61.9735,61.8876,61.8876,6000.0
2020-01-14 15:00:00,64.88,64.92,64.82,64.83,3580.0,61.9449,61.9831,61.8876,61.8972,3580.0
2020-01-14 15:05:00,64.82,64.89,64.76,64.76,5228.0,61.8876,61.9544,61.8303,61.8303,5228.0
2020-01-14 15:10:00,64.77,64.8,64.61,64.62,13020.0,61.8399,61.8685,61.6871,61.6967,13020.0
2020-01-14 15:15:00,64.63,64.67,64.6,64.65,4008.0,61.7062,61.7444,61.6776,61.7253,4008.0
2020-01-14 15:20:00,64.64,64.79,64.64,64.77,30806.0,61.7157,61.859,61.7157,61.8399,30806.0
2020-01-14 15:25:00,64.72,64.72,64.5,64.51,5960.0,61.7921,61.7921,61.5821,61.5916,5960.0
2020-01-14 15:30:00,64.56,64.69,64.53,64.66,9654.0,61.6394,61.7635,61.6107,61.7348,9654.0
2020-01-14 15:35:00,64.6,64.67,64.6,64.64,13688.0,61.6776,61.7444,61.6776,61.7157,13688.0
2020-01-14 15:40:00,64.7,64.77,64.67,64.69,4940.0,61.773,61.8399,61.7444,61.7635,4940.0
2020-01-14 15:45:00,64.66,64.73,64.64,64.64,5846.0,61.7348,61.8017,61.7157,61.7157,5846.0
2020-01-14 15:50:00,64.63,64.63,64.48,64.57,20706.0,61.7062,61.7062,61.563,61.6489,20706.0
2020-01-14 15:55:00,64.66,64.75,64.62,64.72,15068.0,61.7348,61.8208,61.6967,61.7921,15068.0
2020-01-15 09:30:00,64.51,64.89,64.51,64.89,17240.0,61.5916,61.9544,61.5916,61.9544,17240.0
2020-01-15 09:35:00,64.94,65.25,64.94,65.16,30288.0,62.0022,62.2982,62.0022,62.2122,30288.0
2020-01-15 09:40:00,65.17,65.26,65.13,65.19,8380.0,62.2218,62.3077,62.1836,62.2409,8380.0
2020-01-15 09:45:00,65.19,65.42,65.19,65.39,24212.0,62.2409,62.4605,62.2409,62.4318,24212.0
2020-01-15 09:50:00,65.42,65.48,65.35,65.46,20144.0,62.4605,62.5177,62.3936,62.4987,20144.0
2020-01-15 09:55:00,65.48,65.56,65.39,65.56,25070.0,62.5177,62.5941,62.4318,62.5941,25070.0
2020-01-15 10:00:00,65.52,65.58,65.47,65.56,13614.0,62.5559,62.6132,62.5082,62.5941,13614.0
2020-01-15 10:05:00,65.58,65.75,65.57,65.73,26234.0,62.6132,62.7755,62.6037,62.7564,26234.0
2020-01-15 10:10:00,65.77,65.83,65.6,65.61,25136.0,62.7946,62.8519,62.6323,62.6419,25136.0
2020-01-15 10:15:00,65.63,65.7,65.63,65.69,15344.0,62.661,62.7278,62.661,62.7182,15344.0
2020-01-15 10:20:00,65.67,65.7,65.55,65.55,4000.0,62.6992,62.7278,62.5846,62.5846,4000.0
2020-01-15 10:25:00,65.6,65.64,65.58,65.61,2960.0,62.6323,62.6705,62.6132,62.6419,2960.0
2020-01-15 10:30:00,65.67,65.73,65.59,65.72,6540.0,62.6992,62.7564,62.6228,62.7469,6540.0
2020-01-15 10:35:00,65.83,65.96,65.83,65.84,10312.0,62.8519,62.976,62.8519,62.8615,10312.0
2020-01-15 10:40:00,65.84,65.95,65.83,65.83,15878.0,62.8615,62.9665,62.8519,62.8519,15878.0
2020-01-15 10:45:00,65.88,65.88,65.76,65.76,8486.0,62.8997,62.8997,62.7851,62.7851,8486.0
2020-01-15 10:50:00,65.8,65.86,65.75,65.79,16220.0,62.8233,62.8806,62.7755,62.8137,16220.0
2020-01-15 10:55:00,65.83,65.91,65.83,65.9,4600.0,62.8519,62.9283,62.8519,62.9187,4600.0
2020-01-15 11:00:00,65.96,66.03,65.83,66.03,18276.0,62.976,63.0429,62.8519,63.0429,18276.0
2020-01-15 11:05:00,65.94,65.94,65.75,65.76,26052.0,62.9569,62.9569,62.7755,62.7851,26052.0
2020-01-15 11:10:00,65.75,65.75,65.6,65.7,8514.0,62.7755,62.7755,62.6323,62.7278,8514.0
2020-01-15 11:15:00,65.74,65.76,65.67,65.76,4244.0,62.766,62.7851,62.6992,62.7851,4244.0
2020-01-15 11:20:00,65.78,65.8,65.75,65.8,11240.0,62.8042,62.8233,62.7755,62.8233,11240.0
2020-01-15 11:25:00,65.76,65.76,65.7,65.7,5246.0,62.7851,62.7851,62.7278,62.7278,5246.0
2020-01-15 11:30:00,65.68,65.78,65.68,65.76,1300.0,62.7087,62.8042,62.7087,62.7851,1300.0
2020-01-15 11:35:00,65.83,65.89,65.83,65.89,2312.0,62.8519,62.9092,62.8519,62.9092,2312.0
2020-01-15 11:40:00,65.89,65.94,65.88,65.92,6000.0,62.9092,62.9569,62.8997,62.9378,6000.0
2020-01-15 11:45:00,65.89,65.95,65.87,65.92,3928.0,62.9092,62.9665,62.8901,62.9378,3928.0
2020-01-15 11:50:00,65.94,65.96,65.94,65.96,1200.0,62.9569,62.976,62.9569,62.976,1200.0
2020-01-15 11:55:00,65.89,65.9,65.7,65.71,30920.0,62.9092,62.9187,62.7278,62.7373,30920.0
2020-01-15 12:00:00,65.73,65.76,65.67,65.67,2900.0,62.7564,62.7851,62.6992,62.6992,2900.0
2020-01-15 12:05:00,65.76,65.77,65.76,65.76,4800.0,62.7851,62.7946,62.7851,62.7851,4800.0
2020-01-15 12:10:00,65.87,65.88,65.82,65.82,5000.0,62.8901,62.8997,62.8424,62.8424,5000.0
2020-01-15 12:15:00,65.82,65.82,65.75,65.76,4400.0,62.8424,62.8424,62.7755,62.7851,4400.0
2020-01-15 12:20:00,65.77,65.87,65.77,65.86,3000.0,62.7946,62.8901,62.7946,62.8806,3000.0
2020-01-15 12:25:00,65.87,65.88,65.85,65.85,2200.0,62.8901,62.8997,62.871,62.871,2200.0
2020-01-15 12:30:00,65.85,65.85,65.78,65.83,5900.0,62.871,62.871,62.8042,62.8519,5900.0
2020-01-15 12:35:00,65.77,65.91,65.77,65.91,2800.0,62.7946,62.9283,62.7946,62.9283,2800.0
2020-01-15 12:40:00,65.86,65.91,65.86,65.9,5200.0,62.8806,62.9283,62.8806,62.9187,5200.0
2020-01-15 12:45:00,65.82,65.82,65.63,65.63,7400.0,62.8424,62.8424,62.661,62.661,7400.0
2020-01-15 12:50:00,65.67,65.67,65.47,65.53,12166.0,62.6992,62.6992,62.5082,62.5655,12166.0
2020-01-15 12:55:00,65.53,65.53,65.45,65.48,9484.0,62.5655,62.5655,62.4891,62.5177,9484.0
2020-01-15 13:00:00,65.39,65.54,65.39,65.54,3704.0,62.4318,62.575,62.4318,62.575,3704.0
2020-01-15 13:05:00,65.52,65.52,65.33,65.33,9510.0,62.5559,62.5559,62.3745,62.3745,9510.0
2020-01-15 13:10:00,65.39,65.5,65.38,65.46,18700.0,62.4318,62.5368,62.4223,62.4987,18700.0
2020-01-15 13:15:00,65.47,65.53,65.47,65.53,3200.0,62.5082,62.5655,62.5082,62.5655,3200.0
2020-01-15 13:20:00,65.53,65.53,65.48,65.48,800.0,62.5655,62.5655,62.5177,62.5177,800.0
2020-01-15 13:25:00,65.44,65.53,65.43,65.53,11776.0,62.4796,62.5655,62.47,62.5655,11776.0
2020-01-15 13:30:00,65.59,65.59,65.36,65.36,2600.0,62.6228,62.6228,62.4032,62.4032,2600.0
2020-01-15 13:35:00,65.48,65.55,65.48,65.53,5300.0,62.5177,62.5846,62.5177,62.5655,5300.0
2020-01-15 13:40:00,65.56,65.6,65.56,65.58,5400.0,62.5941,62.6323,62.5941,62.6132,5400.0
2020-01-15 13:45:00,65.52,65.57,65.52,65.56,700.0,62.5559,62.6037,62.5559,62.5941,700.0
2020-01-15 13:50:00,65.51,65.51,65.42,65.43,1400.0,62.5464,62.5464,62.4605,62.47,1400.0
2020-01-15 13:55:00,65.39,65.46,65.35,65.46,4180.0,62.4318,62.4987,62.3936,62.4987,4180.0
2020-01-15 14:00:00,65.47,65.55,65.47,65.54,11300.0,62.5082,62.5846,62.5082,62.575,11300.0
2020-01-15 14:05:00,65.58,65.6,65.57,65.6,8220.0,62.6132,62.6323,62.6037,62.6323,8220.0
2020-01-15 14:10:00,65.65,65.78,65.65,65.78,11872.0,62.6801,62.8042,62.6801,62.8042,11872.0
2020-01-15 14:15:00,65.78,65.81,65.74,65.77,3808.0,62.8042,62.8328,62.766,62.7946,3808.0
2020-01-15 14:20:00,65.81,65.81,65.77,65.77,3242.0,62.8328,62.8328,62.7946,62.7946,3242.0
2020-01-15 14:25:00,65.77,65.85,65.77,65.85,8050.0,62.7946,62.871,62.7946,62.871,8050.0
2020-01-15 14:30:00,65.85,65.88,65.82,65.83,13150.0,62.871,62.8997,62.8424,62.8519,13150.0
2020-01-15 14:35:00,65.85,65.85,65.84,65.84,450.0,62.871,62.871,62.8615,62.8615,450.0
2020-01-15 14:40:00,65.8,65.81,65.78,65.78,6512.0,62.8233,62.8328,62.8042,62.8042,6512.0
2020-01-15 14:45:00,65.71,65.71,65.71,65.71,1700.0,62.7373,62.7373,62.7373,62.7373,1700.0
2020-01-15 14:50:00,65.73,65.75,65.67,65.75,5014.0,62.7564,62.7755,62.6992,62.7755,5014.0
2020-01-15 14:55:00,65.78,65.78,65.64,65.64,2200.0,62.8042,62.8042,62.6705,62.6705,2200.0
2020-01-15 15:00:00,65.63,65.63,65.5,65.51,13602.0,62.661,62.661,62.5368,62.5464,13602.0
2020-01-15 15:05:00,65.47,65.5,65.37,65.39,15868.0,62.5082,62.5368,62.4127,62.4318,15868.0
2020-01-15 15:10:00,65.39,65.43,65.33,65.38,8556.0,62.4318,62.47,62.3745,62.4223,8556.0
2020-01-15 15:15:00,65.38,65.38,65.31,65.36,3694.0,62.4223,62.4223,62.3554,62.4032,3694.0
2020-01-15 15:20:00,65.33,65.39,65.3,65.3,4500.0,62.3745,62.4318,62.3459,62.3459,4500.0
2020-01-15 15:25:00,65.29,65.31,65.13,65.21,14786.0,62.3363,62.3554,62.1836,62.26,14786.0
2020-01-15 15:30:00,65.23,65.23,64.96,64.98,24360.0,62.2791,62.2791,62.0213,62.0404,24360.0
2020-01-15 15:35:00,65.01,65.16,65.01,65.11,22896.0,62.069,62.2122,62.069,62.1645,22896.0
2020-01-15 15:40:00,65.14,65.15,65.08,65.13,13150.0,62.1931,62.2027,62.1358,62.1836,13150.0
2020-01-15 15:45:00,65.14,65.33,65.14,65.31,24738.0,62.1931,62.3745,62.1931,62.3554,24738.0
2020-01-15 15:50:00,65.31,65.4,65.31,65.36,26258.0,62.3554,62.4414,62.3554,62.4032,26258.0
2020-01-15 15:55:00,65.36,65.42,65.25,65.38,20138.0,62.4032,62.4605,62.2982,62.4223,20138.0
2020-01-16 09:30:00,66.27,66.49,66.22,66.48,26088.0,63.272,63.4821,63.2243,63.4725,26088.0
2020-01-16 09:35:00,66.49,66.5,66.38,66.44,16350.0,63.4821,63.4916,63.377,63.4343,16350.0
2020-01-16 09:40:00,66.47,66.54,66.36,66.41,16590.0,63.463,63.5298,63.3579,63.4057,16590.0
2020-01-16 09:45:00,66.42,66.47,66.21,66.21,23110.0,63.4152,63.463,63.2147,63.2147,23110.0
2020-01-16 09:50:00,66.24,66.38,66.17,66.38,4938.0,63.2434,63.377,63.1765,63.377,4938.0
2020-01-16 09:55:00,66.36,66.41,66.32,66.36,8230.0,63.3579,63.4057,63.3197,63.3579,8230.0
2020-01-16 10:00:00,66.39,66.42,66.26,66.27,11374.0,63.3866,63.4152,63.2625,63.272,11374.0
2020-01-16 10:05:00,66.39,66.47,66.39,66.45,3000.0,63.3866,63.463,63.3866,63.4439,3000.0
2020-01-16 10:10:00,66.48,66.5,66.47,66.47,8232.0,63.4725,63.4916,63.463,63.463,8232.0
2020-01-16 10:15:00,66.45,66.5,66.45,66.45,11334.0,63.4439,63.4916,63.4439,63.4439,11334.0
2020-01-16 10:20:00,66.45,66.49,66.32,66.42,4846.0,63.4439,63.4821,63.3197,63.4152,4846.0
2020-01-16 10:25:00,66.39,66.48,66.39,66.47,3000.0,63.3866,63.4725,63.3866,63.463,3000.0
2020-01-16 10:30:00,66.5,66.5,66.47,66.5,1358.0,63.4916,63.4916,63.463,63.4916,1358.0
2020-01-16 10:35:00,66.54,66.58,66.5,66.51,2504.0,63.5298,63.568,63.4916,63.5012,2504.0
2020-01-16 10:40:00,66.57,66.58,66.55,66.56,4776.0,63.5584,63.568,63.5393,63.5489,4776.0
2020-01-16 10:45:00,66.56,66.58,66.53,66.57,10278.0,63.5489,63.568,63.5202,63.5584,10278.0
2020-01-16 10:50:00,66.5,66.5,66.45,66.45,8250.0,63.4916,63.4916,63.4439,63.4439,8250.0
2020-01-16 10:55:00,66.47,66.5,66.47,66.49,8290.0,63.463,63.4916,63.463,63.4821,8290.0
2020-01-16 11:00:00,66.49,66.53,66.42,66.49,16058.0,63.4821,63.5202,63.4152,63.4821,16058.0
2020-01-16 11:05:00,66.55,66.56,66.54,66.54,1000.0,63.5393,63.5489,63.5298,63.5298,1000.0
2020-01-16 11:10:00,66.55,66.55,66.38,66.38,5748.0,63.5393,63.5393,63.377,63.377,5748.0
2020-01-16 11:15:00,66.39,66.42,66.33,66.37,5768.0,63.3866,63.4152,63.3293,63.3675,5768.0
2020-01-16 11:20:00,66.37,66.42,66.36,66.38,3628.0,63.3675,63.4152,63.3579,63.377,3628.0
2020-01-16 11:25:00,66.38,66.48,66.38,66.48,3900.0,63.377,63.4725,63.377,63.4725,3900.0
2020-01-16 11:30:00,66.45,66.47,66.41,66.41,1872.0,63.4439,63.463,63.4057,63.4057,1872.0
2020-01-16 11:35:00,66.42,66.47,66.42,66.46,2160.0,63.4152,63.463,63.4152,63.4534,2160.0
2020-01-16 11:40:00,66.46,66.48,66.46,66.47,1510.0,63.4534,63.4725,63.4534,63.463,1510.0
2020-01-16 11:45:00,66.47,66.52,66.47,66.52,4810.0,63.463,63.5107,63.463,63.5107,4810.0
2020-01-16 11:50:00,66.5,66.53,66.5,66.51,1000.0,63.4916,63.5202,63.4916,63.5012,1000.0
2020-01-16 11:55:00,66.52,66.52,66.46,66.46,626.0,63.5107,63.5107,63.4534,63.4534,626.0
2020-01-16 12:00:00,66.52,66.52,66.52,66.52,400.0,63.5107,63.5107,63.5107,63.5107,400.0
2020-01-16 12:05:00,66.53,66.53,66.53,66.53,600.0,63.5202,63.5202,63.5202,63.5202,600.0
2020-01-16 12:10:00,66.46,66.47,66.44,66.44,3200.0,63.4534,63.463,63.4343,63.4343,3200.0
2020-01-16 12:15:00,66.39,66.4,66.39,66.39,1280.0,63.3866,63.3961,63.3866,63.3866,1280.0
2020-01-16 12:20:00,66.41,66.42,66.38,66.42,2600.0,63.4057,63.4152,63.377,63.4152,2600.0
2020-01-16 12:25:00,66.38,66.38,66.37,66.37,450.0,63.377,63.377,63.3675,63.3675,450.0
2020-01-16 12:30:00,66.37,66.37,66.37,66.37,0.0,63.3675,63.3675,63.3675,63.3675,0.0
2020-01-16 12:35:00,66.37,66.37,66.37,66.37,0.0,63.3675,63.3675,63.3675,63.3675,0.0
2020-01-16 12:40:00,66.46,66.46,66.39,66.39,800.0,63.4534,63.4534,63.3866,63.3866,800.0
2020-01-16 12:45:00,66.46,66.46,66.45,66.46,618.0,63.4534,63.4534,63.4439,63.4534,618.0
2020-01-16 12:50:00,66.42,66.45,66.42,66.42,752.0,63.4152,63.4439,63.4152,63.4152,752.0
2020-01-16 12:55:00,66.46,66.47,66.46,66.47,600.0,63.4534,63.463,63.4534,63.463,600.0
2020-01-16 13:00:00,66.42,66.44,66.42,66.43,1150.0,63.4152,63.4343,63.4152,63.4248,1150.0
2020-01-16 13:05:00,66.49,66.49,66.49,66.49,800.0,63.4821,63.4821,63.4821,63.4821,800.0
2020-01-16 13:10:00,66.48,66.48,66.45,66.45,400.0,63.4725,63.4725,63.4439,63.4439,400.0
2020-01-16 13:15:00,66.43,66.43,66.43,66.43,260.0,63.4248,63.4248,63.4248,63.4248,260.0
2020-01-16 13:20:00,66.43,66.43,66.43,66.43,0.0,63.4248,63.4248,63.4248,63.4248,0.0
2020-01-16 13:25:00,66.45,66.47,66.45,66.46,1034.0,63.4439,63.463,63.4439,63.4534,1034.0
2020-01-16 13:30:00,66.46,66.46,66.46,66.46,0.0,63.4534,63.4534,63.4534,63.4534,0.0
2020-01-16 13:35:00,66.5,66.53,66.5,66.51,5000.0,63.4916,63.5202,63.4916,63.5012,5000.0
2020-01-16 13:40:00,66.53,66.58,66.53,66.56,3050.0,63.5202,63.568,63.5202,63.5489,3050.0
2020-01-16 13:45:00,66.58,66.6,66.57,66.6,600.0,63.568,63.5871,63.5584,63.5871,600.0
2020-01-16 13:50:00,66.57,66.58,66.56,66.56,900.0,63.5584,63.568,63.5489,63.5489,900.0
2020-01-16 13:55:00,66.55,66.58,66.55,66.56,1650.0,63.5393,63.568,63.5393,63.5489,1650.0
2020-01-16 14:00:00,66.56,66.56,66.53,66.55,850.0,63.5489,63.5489,63.5202,63.5393,850.0
2020-01-16 14:05:00,66.54,66.57,66.54,66.56,4562.0,63.5298,63.5584,63.5298,63.5489,4562.0
2020-01-16 14:10:00,66.56,66.56,66.54,66.54,2278.0,63.5489,63.5489,63.5298,63.5298,2278.0
2020-01-16 14:15:00,66.58,66.58,66.57,66.58,800.0,63.568,63.568,63.5584,63.568,800.0
2020-01-16 14:20:00,66.56,66.57,66.56,66.57,450.0,63.5489,63.5584,63.5489,63.5584,450.0
2020-01-16 14:25:00,66.57,66.57,66.57,66.57,200.0,63.5584,63.5584,63.5584,63.5584,200.0
2020-01-16 14:30:00,66.58,66.58,66.56,66.56,1800.0,63.568,63.568,63.5489,63.5489,1800.0
2020-01-16 14:35:00,66.54,66.55,66.54,66.54,200.0,63.5298,63.5393,63.5298,63.5298,200.0
2020-01-16 14:40:00,66.52,66.52,66.49,66.49,800.0,63.5107,63.5107,63.4821,63.4821,800.0
2020-01-16 14:45:00,66.53,66.53,66.51,66.51,3050.0,63.5202,63.5202,63.5012,63.5012,3050.0
2020-01-16 14:50:00,66.56,66.58,66.56,66.57,1720.0,63.5489,63.568,63.5489,63.5584,1720.0
2020-01-16 14:55:00,66.59,66.62,66.58,66.6,15434.0,63.5775,63.6062,63.568,63.5871,15434.0
2020-01-16 15:00:00,66.61,66.65,66.61,66.65,5208.0,63.5966,63.6348,63.5966,63.6348,5208.0
2020-01-16 15:05:00,66.67,66.69,66.64,66.66,2400.0,63.6539,63.673,63.6253,63.6444,2400.0
2020-01-16 15:10:00,66.66,66.71,66.65,66.71,2814.0,63.6444,63.6921,63.6348,63.6921,2814.0
2020-01-16 15:15:00,66.72,66.78,66.71,66.78,12000.0,63.7017,63.7589,63.6921,63.7589,12000.0
2020-01-16 15:20:00,66.78,66.79,66.75,66.76,2700.0,63.7589,63.7685,63.7303,63.7398,2700.0
2020-01-16 15:25:00,66.74,66.76,66.72,66.75,2728.0,63.7207,63.7398,63.7017,63.7303,2728.0
2020-01-16 15:30:00,66.77,66.92,66.77,66.91,10458.0,63.7494,63.8926,63.7494,63.8831,10458.0
2020-01-16 15:35:00,66.91,66.97,66.9,66.91,7956.0,63.8831,63.9403,63.8735,63.8831,7956.0
2020-01-16 15:40:00,66.89,66.98,66.89,66.98,8398.0,63.864,63.9499,63.864,63.9499,8398.0
2020-01-16 15:45:00,66.96,66.98,66.87,66.92,29498.0,63.9308,63.9499,63.8449,63.8926,29498.0
2020-01-16 15:50:00,66.96,67.1,66.94,67.07,52312.0,63.9308,64.0645,63.9117,64.0358,52312.0
2020-01-16 15:55:00,67.06,67.15,67.0,67.13,113248.0,64.0263,64.1122,63.969,64.0931,113248.0
2020-01-17 09:30:00,67.67,67.67,67.33,67.35,60566.0,64.6087,64.6087,64.2841,64.3032,60566.0
2020-01-17 09:35:00,67.41,67.53,67.32,67.37,24180.0,64.3604,64.475,64.2745,64.3222,24180.0
2020-01-17 09:40:00,67.32,67.5,67.3,67.4,19610.0,64.2745,64.4464,64.2554,64.3509,19610.0
2020-01-17 09:45:00,67.41,67.45,67.39,67.44,4600.0,64.3604,64.3986,64.3413,64.3891,4600.0
2020-01-17 09:50:00,67.41,67.44,67.31,67.31,10964.0,64.3604,64.3891,64.265,64.265,10964.0
2020-01-17 09:55:00,67.38,67.61,67.38,67.61,5316.0,64.3318,64.5514,64.3318,64.5514,5316.0
2020-01-17 10:00:00,67.58,67.61,67.55,67.55,10136.0,64.5227,64.5514,64.4941,64.4941,10136.0
2020-01-17 10:05:00,67.5,67.56,67.5,67.54,3826.0,64.4464,64.5037,64.4464,64.4846,3826.0
2020-01-17 10:10:00,67.57,67.57,67.36,67.39,5750.0,64.5132,64.5132,64.3127,64.3413,5750.0
2020-01-17 10:15:00,67.38,67.51,67.35,67.51,7042.0,64.3318,64.4559,64.3032,64.4559,7042.0
2020-01-17 10:20:00,67.49,67.61,67.49,67.61,4500.0,64.4368,64.5514,64.4368,64.5514,4500.0
2020-01-17 10:25:00,67.63,67.67,67.61,67.67,2000.0,64.5705,64.6087,64.5514,64.6087,2000.0
2020-01-17 10:30:00,67.67,67.71,67.63,67.66,12174.0,64.6087,64.6469,64.5705,64.5991,12174.0
2020-01-17 10:35:00,67.64,67.64,67.52,67.55,3914.0,64.58,64.58,64.4655,64.4941,3914.0
2020-01-17 10:40:00,67.57,67.62,67.56,67.62,8728.0,64.5132,64.5609,64.5037,64.5609,8728.0
2020-01-17 10:45:00,67.61,67.66,67.56,67.56,13974.0,64.5514,64.5991,64.5037,64.5037,13974.0
2020-01-17 10:50:00,67.54,67.56,67.45,67.45,6792.0,64.4846,64.5037,64.3986,64.3986,6792.0
2020-01-17 10:55:00,67.43,67.43,67.42,67.42,2200.0,64.3795,64.3795,64.37,64.37,2200.0
2020-01-17 11:00:00,67.5,67.54,67.5,67.51,3234.0,64.4464,64.4846,64.4464,64.4559,3234.0
2020-01-17 11:05:00,67.5,67.53,67.47,67.52,2380.0,64.4464,64.475,64.4177,64.4655,2380.0
2020-01-17 11:10:00,67.45,67.46,67.25,67.25,40806.0,64.3986,64.4082,64.2077,64.2077,40806.0
2020-01-17 11:15:00,67.28,67.28,67.18,67.23,33444.0,64.2363,64.2363,64.1408,64.1886,33444.0
2020-01-17 11:20:00,67.27,67.27,67.17,67.2,14066.0,64.2268,64.2268,64.1313,64.1599,14066.0
2020-01-17 11:25:00,67.15,67.28,67.15,67.26,13366.0,64.1122,64.2363,64.1122,64.2172,13366.0
2020-01-17 11:30:00,67.31,67.42,67.3,67.42,19410.0,64.265,64.37,64.2554,64.37,19410.0
2020-01-17 11:35:00,67.42,67.42,67.41,67.42,1800.0,64.37,64.37,64.3604,64.37,1800.0
2020-01-17 11:40:00,67.42,67.42,67.4,67.4,2300.0,64.37,64.37,64.3509,64.3509,2300.0
2020-01-17 11:45:00,67.44,67.44,67.33,67.34,7462.0,64.3891,64.3891,64.2841,64.2936,7462.0
2020-01-17 11:50:00,67.33,67.38,67.33,67.34,8300.0,64.2841,64.3318,64.2841,64.2936,8300.0
2020-01-17 11:55:00,67.34,67.42,67.33,67.42,5000.0,64.2936,64.37,64.2841,64.37,5000.0
2020-01-17 12:00:00,67.42,67.42,67.38,67.38,1600.0,64.37,64.37,64.3318,64.3318,1600.0
2020-01-17 12:05:00,67.39,67.42,67.36,67.36,1820.0,64.3413,64.37,64.3127,64.3127,1820.0
2020-01-17 12:10:00,67.43,67.46,67.42,67.46,1200.0,64.3795,64.4082,64.37,64.4082,1200.0
2020-01-17 12:15:00,67.5,67.55,67.5,67.55,14200.0,64.4464,64.4941,64.4464,64.4941,14200.0
2020-01-17 12:20:00,67.55,67.56,67.54,67.54,2300.0,64.4941,64.5037,64.4846,64.4846,2300.0
2020-01-17 12:25:00,67.54,67.58,67.54,67.55,7600.0,64.4846,64.5227,64.4846,64.4941,7600.0
2020-01-17 12:30:00,67.53,67.53,67.45,67.45,12492.0,64.475,64.475,64.3986,64.3986,12492.0
2020-01-17 12:35:00,67.45,67.47,67.42,67.47,1290.0,64.3986,64.4177,64.37,64.4177,1290.0
2020-01-17 12:40:00,67.48,67.48,67.48,67.48,200.0,64.4273,64.4273,64.4273,64.4273,200.0
2020-01-17 12:45:00,67.46,67.46,67.46,67.46,200.0,64.4082,64.4082,64.4082,64.4082,200.0
2020-01-17 12:50:00,67.42,67.42,67.4,67.4,1940.0,64.37,64.37,64.3509,64.3509,1940.0
2020-01-17 12:55:00,67.4,67.4,67.38,67.38,3200.0,64.3509,64.3509,64.3318,64.3318,3200.0
2020-01-17 13:00:00,67.38,67.39,67.38,67.38,3940.0,64.3318,64.3413,64.3318,64.3318,3940.0
2020-01-17 13:05:00,67.37,67.44,67.36,67.44,1200.0,64.3222,64.3891,64.3127,64.3891,1200.0
2020-01-17 13:10:00,67.46,67.47,67.46,67.46,200.0,64.4082,64.4177,64.4082,64.4082,200.0
2020-01-17 13:15:00,67.41,67.45,67.39,67.42,3200.0,64.3604,64.3986,64.3413,64.37,3200.0
2020-01-17 13:20:00,67.41,67.42,67.39,67.39,1200.0,64.3604,64.37,64.3413,64.3413,1200.0
2020-01-17 13:25:00,67.35,67.35,67.3,67.3,5862.0,64.3032,64.3032,64.2554,64.2554,5862.0
2020-01-17 13:30:00,67.25,67.31,67.25,67.28,1200.0,64.2077,64.265,64.2077,64.2363,1200.0
2020-01-17 13:35:00,67.25,67.32,67.25,67.3,4210.0,64.2077,64.2745,64.2077,64.2554,4210.0
2020-01-17 13:40:00,67.33,67.33,67.29,67.31,3000.0,64.2841,64.2841,64.2459,64.265,3000.0
2020-01-17 13:45:00,67.32,67.32,67.3,67.31,4000.0,64.2745,64.2745,64.2554,64.265,4000.0
2020-01-17 13:50:00,67.38,67.39,67.36,67.38,1582.0,64.3318,64.3413,64.3127,64.3318,1582.0
2020-01-17 13:55:00,67.38,67.38,67.36,67.36,800.0,64.3318,64.3318,64.3127,64.3127,800.0
2020-01-17 14:00:00,67.38,67.38,67.32,67.35,3600.0,64.3318,64.3318,64.2745,64.3032,3600.0
2020-01-17 14:05:00,67.33,67.33,67.33,67.33,500.0,64.2841,64.2841,64.2841,64.2841,500.0
2020-01-17 14:10:00,67.37,67.37,67.33,67.35,1694.0,64.3222,64.3222,64.2841,64.3032,1694.0
2020-01-17 14:15:00,67.38,67.41,67.38,67.41,400.0,64.3318,64.3604,64.3318,64.3604,400.0
2020-01-17 14:20:00,67.42,67.42,67.33,67.33,3296.0,64.37,64.37,64.2841,64.2841,3296.0
2020-01-17 14:25:00,67.33,67.37,67.32,67.37,1102.0,64.2841,64.3222,64.2745,64.3222,1102.0
2020-01-17 14:30:00,67.4,67.43,67.4,67.43,1600.0,64.3509,64.3795,64.3509,64.3795,1600.0
2020-01-17 14:35:00,67.39,67.42,67.36,67.37,2592.0,64.3413,64.37,64.3127,64.3222,2592.0
2020-01-17 14:40:00,67.34,67.34,67.31,67.31,10820.0,64.2936,64.2936,64.265,64.265,10820.0
2020-01-17 14:45:00,67.31,67.31,67.3,67.31,600.0,64.265,64.265,64.2554,64.265,600.0
2020-01-17 14:50:00,67.3,67.31,67.28,67.3,2800.0,64.2554,64.265,64.2363,64.2554,2800.0
2020-01-17 14:55:00,67.33,67.4,67.33,67.39,2300.0,64.2841,64.3509,64.2841,64.3413,2300.0
2020-01-17 15:00:00,67.39,67.41,67.37,67.37,1000.0,64.3413,64.3604,64.3222,64.3222,1000.0
2020-01-17 15:05:00,67.35,67.35,67.23,67.29,5986.0,64.3032,64.3032,64.1886,64.2459,5986.0
2020-01-17 15:10:00,67.27,67.28,67.16,67.22,7114.0,64.2268,64.2363,64.1217,64.179,7114.0
2020-01-17 15:15:00,67.24,67.29,67.21,67.23,9100.0,64.1981,64.2459,64.1695,64.1886,9100.0
2020-01-17 15:20:00,67.24,67.24,67.17,67.17,8240.0,64.1981,64.1981,64.1313,64.1313,8240.0
2020-01-17 15:25:00,67.22,67.3,67.22,67.27,3144.0,64.179,64.2554,64.179,64.2268,3144.0
2020-01-17 15:30:00,67.38,67.42,67.38,67.42,2970.0,64.3318,64.37,64.3318,64.37,2970.0
2020-01-17 15:35:00,67.36,67.36,67.26,67.26,1800.0,64.3127,64.3127,64.2172,64.2172,1800.0
2020-01-17 15:40:00,67.26,67.33,67.26,67.33,2102.0,64.2172,64.2841,64.2172,64.2841,2102.0
2020-01-17 15:45:00,67.28,67.35,67.28,67.34,5422.0,64.2363,64.3032,64.2363,64.2936,5422.0
2020-01-17 15:50:00,67.35,67.45,67.33,67.45,27156.0,64.3032,64.3986,64.2841,64.3986,27156.0
2020-01-17 15:55:00,67.47,67.55,67.39,67.47,38962.0,64.4177,64.4941,64.3413,64.4177,38962.0
2020-01-21 09:30:00,66.84,67.41,66.76,67.38,36170.0,63.8162,64.3604,63.7398,64.3318,36170.0
2020-01-21 09:35:00,67.31,67.32,67.12,67.14,6932.0,64.265,64.2745,64.0836,64.1027,6932.0
2020-01-21 09:40:00,67.17,67.21,67.16,67.2,11962.0,64.1313,64.1695,64.1217,64.1599,11962.0
2020-01-21 09:45:00,67.22,67.36,67.22,67.32,4200.0,64.179,64.3127,64.179,64.2745,4200.0
2020-01-21 09:50:00,67.32,67.32,67.24,67.25,5238.0,64.2745,64.2745,64.1981,64.2077,5238.0
2020-01-21 09:55:00,67.25,67.27,67.18,67.18,1700.0,64.2077,64.2268,64.1408,64.1408,1700.0
2020-01-21 10:00:00,67.18,67.3,67.17,67.28,12104.0,64.1408,64.2554,64.1313,64.2363,12104.0
2020-01-21 10:05:00,67.14,67.19,67.14,67.19,4404.0,64.1027,64.1504,64.1027,64.1504,4404.0
2020-01-21 10:10:00,67.15,67.15,67.05,67.07,1290.0,64.1122,64.1122,64.0167,64.0358,1290.0
2020-01-21 10:15:00,67.05,67.05,66.83,66.83,25564.0,64.0167,64.0167,63.8067,63.8067,25564.0
2020-01-21 10:20:00,66.85,66.89,66.73,66.82,23808.0,63.8258,63.864,63.7112,63.7971,23808.0
2020-01-21 10:25:00,66.77,66.98,66.76,66.97,16426.0,63.7494,63.9499,63.7398,63.9403,16426.0
2020-01-21 10:30:00,67.01,67.06,66.98,66.99,18400.0,63.9785,64.0263,63.9499,63.9594,18400.0
2020-01-21 10:35:00,66.98,67.06,66.98,67.01,18998.0,63.9499,64.0263,63.9499,63.9785,18998.0
2020-01-21 10:40:00,67.03,67.03,66.89,66.96,6000.0,63.9976,63.9976,63.864,63.9308,6000.0
2020-01-21 10:45:00,66.91,66.91,66.9,66.9,13016.0,63.8831,63.8831,63.8735,63.8735,13016.0
2020-01-21 10:50:00,66.88,66.88,66.79,66.83,7124.0,63.8544,63.8544,63.7685,63.8067,7124.0
2020-01-21 10:55:00,66.89,66.89,66.78,66.78,2392.0,63.864,63.864,63.7589,63.7589,2392.0
2020-01-21 11:00:00,66.76,66.91,66.75,66.91,6604.0,63.7398,63.8831,63.7303,63.8831,6604.0
2020-01-21 11:05:00,66.94,67.0,66.93,66.99,7560.0,63.9117,63.969,63.9022,63.9594,7560.0
2020-01-21 11:10:00,66.98,67.06,66.98,67.05,15104.0,63.9499,64.0263,63.9499,64.0167,15104.0
2020-01-21 11:15:00,67.08,67.13,67.07,67.11,9486.0,64.0454,64.0931,64.0358,64.074,9486.0
2020-01-21 11:20:00,67.17,67.19,67.14,67.16,7904.0,64.1313,64.1504,64.1027,64.1217,7904.0
2020-01-21 11:25:00,67.11,67.14,67.11,67.14,1218.0,64.074,64.1027,64.074,64.1027,1218.0
2020-01-21 11:30:00,67.19,67.25,67.19,67.24,3632.0,64.1504,64.2077,64.1504,64.1981,3632.0
2020-01-21 11:35:00,67.2,67.2,67.2,67.2,1552.0,64.1599,64.1599,64.1599,64.1599,1552.0
2020-01-21 11:40:00,67.25,67.35,67.25,67.28,8504.0,64.2077,64.3032,64.2077,64.2363,8504.0
2020-01-21 11:45:00,67.31,67.33,67.25,67.33,4320.0,64.265,64.2841,64.2077,64.2841,4320.0
2020-01-21 11:50:00,67.32,67.4,67.32,67.4,17132.0,64.2745,64.3509,64.2745,64.3509,17132.0
2020-01-21 11:55:00,67.42,67.45,67.42,67.42,2092.0,64.37,64.3986,64.37,64.37,2092.0
2020-01-21 12:00:00,67.35,67.38,67.31,67.36,1930.0,64.3032,64.3318,64.265,64.3127,1930.0
2020-01-21 12:05:00,67.38,67.39,67.33,67.37,6086.0,64.3318,64.3413,64.2841,64.3222,6086.0
2020-01-21 12:10:00,67.35,67.35,67.28,67.28,5000.0,64.3032,64.3032,64.2363,64.2363,5000.0
2020-01-21 12:15:00,67.28,67.3,67.23,67.23,6484.0,64.2363,64.2554,64.1886,64.1886,6484.0
2020-01-21 12:20:00,67.23,67.3,67.23,67.3,2800.0,64.1886,64.2554,64.1886,64.2554,2800.0
2020-01-21 12:25:00,67.3,67.32,67.3,67.31,1200.0,64.2554,64.2745,64.2554,64.265,1200.0
2020-01-21 12:30:00,67.3,67.4,67.3,67.39,4326.0,64.2554,64.3509,64.2554,64.3413,4326.0
2020-01-21 12:35:00,67.43,67.43,67.42,67.42,1800.0,64.3795,64.3795,64.37,64.37,1800.0
2020-01-21 12:40:00,67.37,67.38,67.33,67.33,4200.0,64.3222,64.3318,64.2841,64.2841,4200.0
2020-01-21 12:45:00,67.29,67.36,67.29,67.34,8256.0,64.2459,64.3127,64.2459,64.2936,8256.0
2020-01-21 12:50:00,67.32,67.32,67.32,67.32,300.0,64.2745,64.2745,64.2745,64.2745,300.0
2020-01-21 12:55:00,67.33,67.35,67.33,67.34,2202.0,64.2841,64.3032,64.2841,64.2936,2202.0
2020-01-21 13:00:00,67.32,67.37,67.32,67.37,600.0,64.2745,64.3222,64.2745,64.3222,600.0
2020-01-21 13:05:00,67.39,67.39,67.39,67.39,470.0,64.3413,64.3413,64.3413,64.3413,470.0
2020-01-21 13:10:00,67.38,67.38,67.33,67.33,1016.0,64.3318,64.3318,64.2841,64.2841,1016.0
2020-01-21 13:15:00,67.34,67.34,67.13,67.13,1800.0,64.2936,64.2936,64.0931,64.0931,1800.0
2020-01-21 13:20:00,67.06,67.08,67.03,67.05,5788.0,64.0263,64.0454,63.9976,64.0167,5788.0
2020-01-21 13:25:00,67.11,67.11,67.08,67.08,600.0,64.074,64.074,64.0454,64.0454,600.0
2020-01-21 13:30:00,67.06,67.06,66.94,67.02,13408.0,64.0263,64.0263,63.9117,63.9881,13408.0
2020-01-21 13:35:00,67.01,67.02,66.89,66.97,22170.0,63.9785,63.9881,63.864,63.9403,22170.0
2020-01-21 13:40:00,66.95,67.0,66.89,66.96,6600.0,63.9212,63.969,63.864,63.9308,6600.0
2020-01-21 13:45:00,66.98,67.0,66.78,66.79,28698.0,63.9499,63.969,63.7589,63.7685,28698.0
2020-01-21 13:50:00,66.78,66.78,66.45,66.55,32016.0,63.7589,63.7589,63.4439,63.5393,32016.0
2020-01-21 13:55:00,66.52,66.61,66.32,66.39,25220.0,63.5107,63.5966,63.3197,63.3866,25220.0
2020-01-21 14:00:00,66.33,66.41,66.24,66.41,18600.0,63.3293,63.4057,63.2434,63.4057,18600.0
2020-01-21 14:05:00,66.39,66.39,66.25,66.32,38830.0,63.3866,63.3866,63.2529,63.3197,38830.0
2020-01-21 14:10:00,66.33,66.36,66.27,66.31,22348.0,63.3293,63.3579,63.272,63.3102,22348.0
2020-01-21 14:15:00,66.28,66.41,66.28,66.36,7720.0,63.2816,63.4057,63.2816,63.3579,7720.0
2020-01-21 14:20:00,66.26,66.26,66.19,66.21,16390.0,63.2625,63.2625,63.1956,63.2147,16390.0
2020-01-21 14:25:00,66.22,66.23,66.19,66.22,3000.0,63.2243,63.2338,63.1956,63.2243,3000.0
2020-01-21 14:30:00,66.22,66.25,66.2,66.23,15178.0,63.2243,63.2529,63.2052,63.2338,15178.0
2020-01-21 14:35:00,66.2,66.35,66.13,66.35,22196.0,63.2052,63.3484,63.1383,63.3484,22196.0
2020-01-21 14:40:00,66.37,66.39,66.32,66.39,6720.0,63.3675,63.3866,63.3197,63.3866,6720.0
2020-01-21 14:45:00,66.35,66.36,66.22,66.32,8190.0,63.3484,63.3579,63.2243,63.3197,8190.0
2020-01-21 14:50:00,66.23,66.49,66.17,66.49,8850.0,63.2338,63.4821,63.1765,63.4821,8850.0
2020-01-21 14:55:00,66.47,66.53,66.42,66.47,23860.0,63.463,63.5202,63.4152,63.463,23860.0
2020-01-21 15:00:00,66.47,66.66,66.47,66.65,5560.0,63.463,63.6444,63.463,63.6348,5560.0
2020-01-21 15:05:00,66.64,66.64,66.54,66.58,7400.0,63.6253,63.6253,63.5298,63.568,7400.0
2020-01-21 15:10:00,66.57,66.63,66.57,66.63,3200.0,63.5584,63.6157,63.5584,63.6157,3200.0
2020-01-21 15:15:00,66.59,66.63,66.58,66.62,7150.0,63.5775,63.6157,63.568,63.6062,7150.0
2020-01-21 15:20:00,66.61,66.63,66.55,66.63,15728.0,63.5966,63.6157,63.5393,63.6157,15728.0
2020-01-21 15:25:00,66.66,66.66,66.59,66.64,6948.0,63.6444,63.6444,63.5775,63.6253,6948.0
2020-01-21 15:30:00,66.61,66.69,66.5,66.5,9620.0,63.5966,63.673,63.4916,63.4916,9620.0
2020-01-21 15:35:00,66.44,66.52,66.41,66.48,9604.0,63.4343,63.5107,63.4057,63.4725,9604.0
2020-01-21 15:40:00,66.42,66.45,66.36,66.45,10414.0,63.4152,63.4439,63.3579,63.4439,10414.0
2020-01-21 15:45:00,66.46,66.48,66.31,66.31,8168.0,63.4534,63.4725,63.3102,63.3102,8168.0
2020-01-21 15:50:00,66.3,66.38,66.28,66.31,7082.0,63.3007,63.377,63.2816,63.3102,7082.0
2020-01-21 15:55:00,66.31,66.47,66.31,66.47,44422.0,63.3102,63.463,63.3102,63.463,44422.0
2020-01-22 09:30:00,66.89,67.12,66.83,67.08,32800.0,63.864,64.0836,63.8067,64.0454,32800.0
2020-01-22 09:35:00,67.08,67.12,67.05,67.1,9318.0,64.0454,64.0836,64.0167,64.0645,9318.0
2020-01-22 09:40:00,67.13,67.2,67.13,67.17,6200.0,64.0931,64.1599,64.0931,64.1313,6200.0
2020-01-22 09:45:00,67.2,67.3,67.15,67.3,25400.0,64.1599,64.2554,64.1122,64.2554,25400.0
2020-01-22 09:50:00,67.28,67.28,67.11,67.14,24832.0,64.2363,64.2363,64.074,64.1027,24832.0
2020-01-22 09:55:00,67.14,67.16,67.11,67.16,12500.0,64.1027,64.1217,64.074,64.1217,12500.0
2020-01-22 10:00:00,67.13,67.17,67.07,67.1,5000.0,64.0931,64.1313,64.0358,64.0645,5000.0
2020-01-22 10:05:00,67.0,67.04,66.92,67.04,17566.0,63.969,64.0072,63.8926,64.0072,17566.0
2020-01-22 10:10:00,67.04,67.09,67.0,67.0,17870.0,64.0072,64.0549,63.969,63.969,17870.0
2020-01-22 10:15:00,67.01,67.21,67.01,67.2,11948.0,63.9785,64.1695,63.9785,64.1599,11948.0
2020-01-22 10:20:00,67.18,67.24,67.17,67.2,5200.0,64.1408,64.1981,64.1313,64.1599,5200.0
2020-01-22 10:25:00,67.22,67.26,67.2,67.2,24892.0,64.179,64.2172,64.1599,64.1599,24892.0
2020-01-22 10:30:00,67.24,67.27,67.22,67.26,3938.0,64.1981,64.2268,64.179,64.2172,3938.0
2020-01-22 10:35:00,67.25,67.25,67.19,67.19,2724.0,64.2077,64.2077,64.1504,64.1504,2724.0
2020-01-22 10:40:00,67.24,67.26,67.2,67.26,2200.0,64.1981,64.2172,64.1599,64.2172,2200.0
2020-01-22 10:45:00,67.25,67.25,67.17,67.17,1988.0,64.2077,64.2077,64.1313,64.1313,1988.0
2020-01-22 10:50:00,67.05,67.12,67.01,67.05,5632.0,64.0167,64.0836,63.9785,64.0167,5632.0
2020-01-22 10:55:00,67.03,67.03,66.95,66.95,20406.0,63.9976,63.9976,63.9212,63.9212,20406.0
2020-01-22 11:00:00,66.92,66.95,66.81,66.81,9400.0,63.8926,63.9212,63.7876,63.7876,9400.0
2020-01-22 11:05:00,66.8,66.8,66.7,66.75,6762.0,63.778,63.778,63.6826,63.7303,6762.0
2020-01-22 11:10:00,66.74,66.75,66.44,66.44,21590.0,63.7207,63.7303,63.4343,63.4343,21590.0
2020-01-22 11:15:00,66.47,66.58,66.47,66.58,23500.0,63.463,63.568,63.463,63.568,23500.0
2020-01-22 11:20:00,66.56,66.56,66.5,66.53,8388.0,63.5489,63.5489,63.4916,63.5202,8388.0
2020-01-22 11:25:00,66.52,66.56,66.49,66.53,10886.0,63.5107,63.5489,63.4821,63.5202,10886.0
2020-01-22 11:30:00,66.58,66.66,66.55,66.64,14486.0,63.568,63.6444,63.5393,63.6253,14486.0
2020-01-22 11:35:00,66.67,66.69,66.65,66.65,10642.0,63.6539,63.673,63.6348,63.6348,10642.0
2020-01-22 11:40:00,66.67,66.67,66.61,66.63,3274.0,63.6539,63.6539,63.5966,63.6157,3274.0
2020-01-22 11:45:00,66.67,66.67,66.57,66.57,5650.0,63.6539,63.6539,63.5584,63.5584,5650.0
2020-01-22 11:50:00,66.53,66.65,66.52,66.61,6574.0,63.5202,63.6348,63.5107,63.5966,6574.0
2020-01-22 11:55:00,66.63,66.63,66.53,66.56,1176.0,63.6157,63.6157,63.5202,63.5489,1176.0
2020-01-22 12:00:00,66.55,66.56,66.52,66.53,3330.0,63.5393,63.5489,63.5107,63.5202,3330.0
2020-01-22 12:05:00,66.53,66.6,66.52,66.6,7600.0,63.5202,63.5871,63.5107,63.5871,7600.0
2020-01-22 12:10:00,66.6,66.6,66.6,66.6,200.0,63.5871,63.5871,63.5871,63.5871,200.0
2020-01-22 12:15:00,66.5,66.53,66.49,66.52,11924.0,63.4916,63.5202,63.4821,63.5107,11924.0
2020-01-22 12:20:00,66.41,66.45,66.33,66.36,16794.0,63.4057,63.4439,63.3293,63.3579,16794.0
2020-01-22 12:25:00,66.36,66.36,66.3,66.36,5556.0,63.3579,63.3579,63.3007,63.3579,5556.0
2020-01-22 12:30:00,66.36,66.42,66.36,66.41,9340.0,63.3579,63.4152,63.3579,63.4057,9340.0
2020-01-22 12:35:00,66.39,66.43,66.38,66.43,950.0,63.3866,63.4248,63.377,63.4248,950.0
2020-01-22 12:40:00,66.44,66.59,66.43,66.59,5154.0,63.4343,63.5775,63.4248,63.5775,5154.0
2020-01-22 12:45:00,66.61,66.67,66.61,66.67,25680.0,63.5966,63.6539,63.5966,63.6539,25680.0
2020-01-22 12:50:00,66.67,66.72,66.67,66.72,4100.0,63.6539,63.7017,63.6539,63.7017,4100.0
2020-01-22 12:55:00,66.69,66.75,66.69,66.72,8580.0,63.673,63.7303,63.673,63.7017,8580.0
2020-01-22 13:00:00,66.67,66.75,66.67,66.75,3358.0,63.6539,63.7303,63.6539,63.7303,3358.0
2020-01-22 13:05:00,66.76,66.76,66.69,66.7,1718.0,63.7398,63.7398,63.673,63.6826,1718.0
2020-01-22 13:10:00,66.71,66.71,66.7,66.7,400.0,63.6921,63.6921,63.6826,63.6826,400.0
2020-01-22 13:15:00,66.74,66.78,66.74,66.78,2800.0,63.7207,63.7589,63.7207,63.7589,2800.0
2020-01-22 13:20:00,66.77,66.88,66.77,66.86,9180.0,63.7494,63.8544,63.7494,63.8353,9180.0
2020-01-22 13:25:00,66.89,67.0,66.86,66.97,10900.0,63.864,63.969,63.8353,63.9403,10900.0
2020-01-22 13:30:00,66.94,66.97,66.94,66.97,500.0,63.9117,63.9403,63.9117,63.9403,500.0
2020-01-22 13:35:00,66.99,67.03,66.99,67.03,4000.0,63.9594,63.9976,63.9594,63.9976,4000.0
2020-01-22 13:40:00,67.03,67.08,67.03,67.03,4678.0,63.9976,64.0454,63.9976,63.9976,4678.0
2020-01-22 13:45:00,67.01,67.05,66.96,67.02,5600.0,63.9785,64.0167,63.9308,63.9881,5600.0
2020-01-22 13:50:00,66.99,66.99,66.96,66.98,4700.0,63.9594,63.9594,63.9308,63.9499,4700.0
2020-01-22 13:55:00,66.97,66.97,66.82,66.82,5200.0,63.9403,63.9403,63.7971,63.7971,5200.0
2020-01-22 14:00:00,66.83,66.92,66.83,66.89,3600.0,63.8067,63.8926,63.8067,63.864,3600.0
2020-01-22 14:05:00,66.89,66.89,66.89,66.89,0.0,63.864,63.864,63.864,63.864,0.0
2020-01-22 14:10:00,66.85,66.85,66.77,66.83,16064.0,63.8258,63.8258,63.7494,63.8067,16064.0
2020-01-22 14:15:00,66.81,66.82,66.68,66.68,10960.0,63.7876,63.7971,63.6635,63.6635,10960.0
2020-01-22 14:20:00,66.69,66.73,66.69,66.73,1418.0,63.673,63.7112,63.673,63.7112,1418.0
2020-01-22 14:25:00,66.75,66.75,66.75,66.75,6000.0,63.7303,63.7303,63.7303,63.7303,6000.0
2020-01-22 14:30:00,66.78,66.78,66.7,66.7,4200.0,63.7589,63.7589,63.6826,63.6826,4200.0
2020-01-22 14:35:00,66.7,66.7,66.7,66.7,0.0,63.6826,63.6826,63.6826,63.6826,0.0
2020-01-22 14:40:00,66.77,66.77,66.67,66.69,2400.0,63.7494,63.7494,63.6539,63.673,2400.0
2020-01-22 14:45:00,66.69,66.69,66.69,66.69,0.0,63.673,63.673,63.673,63.673,0.0
2020-01-22 14:50:00,66.67,66.75,66.67,66.75,1344.0,63.6539,63.7303,63.6539,63.7303,1344.0
2020-01-22 14:55:00,66.71,66.71,66.71,66.71,1800.0,63.6921,63.6921,63.6921,63.6921,1800.0
2020-01-22 15:00:00,66.73,66.73,66.6,66.6,3600.0,63.7112,63.7112,63.5871,63.5871,3600.0
2020-01-22 15:05:00,66.55,66.66,66.5,66.64,5600.0,63.5393,63.6444,63.4916,63.6253,5600.0
2020-01-22 15:10:00,66.61,66.66,66.59,66.59,1434.0,63.5966,63.6444,63.5775,63.5775,1434.0
2020-01-22 15:15:00,66.57,66.57,66.46,66.49,2016.0,63.5584,63.5584,63.4534,63.4821,2016.0
2020-01-22 15:20:00,66.56,66.56,66.32,66.36,13240.0,63.5489,63.5489,63.3197,63.3579,13240.0
2020-01-22 15:25:00,66.33,66.47,66.33,66.42,7600.0,63.3293,63.463,63.3293,63.4152,7600.0
2020-01-22 15:30:00,66.47,66.58,66.47,66.58,14680.0,63.463,63.568,63.463,63.568,14680.0
2020-01-22 15:35:00,66.66,66.67,66.65,66.65,1000.0,63.6444,63.6539,63.6348,63.6348,1000.0
2020-01-22 15:40:00,66.58,66.58,66.48,66.5,7400.0,63.568,63.568,63.4725,63.4916,7400.0
2020-01-22 15:45:00,66.44,66.6,66.44,66.53,5850.0,63.4343,63.5871,63.4343,63.5202,5850.0
2020-01-22 15:50:00,66.57,66.61,66.49,66.49,9700.0,63.5584,63.5966,63.4821,63.4821,9700.0
2020-01-22 15:55:00,66.54,66.6,66.41,66.41,9042.0,63.5298,63.5871,63.4057,63.4057,9042.0
2020-01-23 09:30:00,65.68,65.72,65.25,65.36,118812.0,62.7087,62.7469,62.2982,62.4032,118812.0
2020-01-23 09:35:00,65.33,65.33,64.89,65.1,53244.0,62.3745,62.3745,61.9544,62.1549,53244.0
2020-01-23 09:40:00,65.09,65.25,65.09,65.14,19554.0,62.1454,62.2982,62.1454,62.1931,19554.0
2020-01-23 09:45:00,65.13,65.35,65.13,65.26,25650.0,62.1836,62.3936,62.1836,62.3077,25650.0
2020-01-23 09:50:00,65.27,65.36,65.11,65.21,13128.0,62.3172,62.4032,62.1645,62.26,13128.0
2020-01-23 09:55:00,65.21,65.52,65.17,65.5,13900.0,62.26,62.5559,62.2218,62.5368,13900.0
2020-01-23 10:00:00,65.46,65.5,65.44,65.45,7930.0,62.4987,62.5368,62.4796,62.4891,7930.0
2020-01-23 10:05:00,65.48,65.7,65.48,65.69,4000.0,62.5177,62.7278,62.5177,62.7182,4000.0
2020-01-23 10:10:00,65.72,65.75,65.67,65.74,8706.0,62.7469,62.7755,62.6992,62.766,8706.0
2020-01-23 10:15:00,65.73,65.73,65.69,65.7,634.0,62.7564,62.7564,62.7182,62.7278,634.0
2020-01-23 10:20:00,65.78,65.8,65.58,65.61,24972.0,62.8042,62.8233,62.6132,62.6419,24972.0
2020-01-23 10:25:00,65.66,65.66,65.61,65.63,1400.0,62.6896,62.6896,62.6419,62.661,1400.0
2020-01-23 10:30:00,65.73,65.86,65.71,65.82,5692.0,62.7564,62.8806,62.7373,62.8424,5692.0
2020-01-23 10:35:00,65.88,65.88,65.78,65.84,3108.0,62.8997,62.8997,62.8042,62.8615,3108.0
2020-01-23 10:40:00,65.84,65.87,65.69,65.69,2658.0,62.8615,62.8901,62.7182,62.7182,2658.0
2020-01-23 10:45:00,65.69,65.69,65.47,65.48,12330.0,62.7182,62.7182,62.5082,62.5177,12330.0
2020-01-23 10:50:00,65.47,65.56,65.45,65.47,3856.0,62.5082,62.5941,62.4891,62.5082,3856.0
2020-01-23 10:55:00,65.4,65.46,65.39,65.46,2400.0,62.4414,62.4987,62.4318,62.4987,2400.0
2020-01-23 11:00:00,65.36,65.4,65.33,65.4,4604.0,62.4032,62.4414,62.3745,62.4414,4604.0
2020-01-23 11:05:00,65.33,65.39,65.32,65.32,6724.0,62.3745,62.4318,62.365,62.365,6724.0
2020-01-23 11:10:00,65.35,65.35,65.23,65.3,13386.0,62.3936,62.3936,62.2791,62.3459,13386.0
2020-01-23 11:15:00,65.28,65.3,65.2,65.2,11918.0,62.3268,62.3459,62.2504,62.2504,11918.0
2020-01-23 11:20:00,65.26,65.26,65.13,65.13,5856.0,62.3077,62.3077,62.1836,62.1836,5856.0
2020-01-23 11:25:00,65.1,65.1,65.0,65.06,9670.0,62.1549,62.1549,62.0595,62.1167,9670.0
2020-01-23 11:30:00,65.11,65.16,65.08,65.13,20850.0,62.1645,62.2122,62.1358,62.1836,20850.0
2020-01-23 11:35:00,65.17,65.36,65.17,65.32,9862.0,62.2218,62.4032,62.2218,62.365,9862.0
2020-01-23 11:40:00,65.32,65.32,65.14,65.14,5330.0,62.365,62.365,62.1931,62.1931,5330.0
2020-01-23 11:45:00,65.14,65.14,65.08,65.08,19866.0,62.1931,62.1931,62.1358,62.1358,19866.0
2020-01-23 11:50:00,65.09,65.14,65.05,65.13,25420.0,62.1454,62.1931,62.1072,62.1836,25420.0
2020-01-23 11:55:00,65.22,65.22,65.12,65.16,10626.0,62.2695,62.2695,62.174,62.2122,10626.0
2020-01-23 12:00:00,65.22,65.23,65.16,65.16,9400.0,62.2695,62.2791,62.2122,62.2122,9400.0
2020-01-23 12:05:00,65.27,65.42,65.27,65.39,16504.0,62.3172,62.4605,62.3172,62.4318,16504.0
2020-01-23 12:10:00,65.39,65.5,65.38,65.5,9212.0,62.4318,62.5368,62.4223,62.5368,9212.0
2020-01-23 12:15:00,65.52,65.58,65.48,65.57,18822.0,62.5559,62.6132,62.5177,62.6037,18822.0
2020-01-23 12:20:00,65.51,65.58,65.51,65.58,1400.0,62.5464,62.6132,62.5464,62.6132,1400.0
2020-01-23 12:25:00,65.58,65.59,65.49,65.53,6218.0,62.6132,62.6228,62.5273,62.5655,6218.0
2020-01-23 12:30:00,65.54,65.54,65.54,65.54,400.0,62.575,62.575,62.575,62.575,400.0
2020-01-23 12:35:00,65.49,65.49,65.42,65.43,7686.0,62.5273,62.5273,62.4605,62.47,7686.0
2020-01-23 12:40:00,65.46,65.46,65.41,65.41,550.0,62.4987,62.4987,62.4509,62.4509,550.0
2020-01-23 12:45:00,65.41,65.41,65.41,65.41,0.0,62.4509,62.4509,62.4509,62.4509,0.0
2020-01-23 12:50:00,65.53,65.57,65.53,65.54,2002.0,62.5655,62.6037,62.5655,62.575,2002.0
2020-01-23 12:55:00,65.51,65.52,65.45,65.45,4616.0,62.5464,62.5559,62.4891,62.4891,4616.0
2020-01-23 13:00:00,65.47,65.47,65.47,65.47,2000.0,62.5082,62.5082,62.5082,62.5082,2000.0
2020-01-23 13:05:00,65.5,65.5,65.49,65.49,600.0,62.5368,62.5368,62.5273,62.5273,600.0
2020-01-23 13:10:00,65.5,65.55,65.47,65.55,2040.0,62.5368,62.5846,62.5082,62.5846,2040.0
2020-01-23 13:15:00,65.48,65.48,65.48,65.48,200.0,62.5177,62.5177,62.5177,62.5177,200.0
2020-01-23 13:20:00,65.59,65.85,65.58,65.82,13200.0,62.6228,62.871,62.6132,62.8424,13200.0
2020-01-23 13:25:00,65.83,65.84,65.69,65.69,10794.0,62.8519,62.8615,62.7182,62.7182,10794.0
2020-01-23 13:30:00,65.64,65.72,65.64,65.7,2000.0,62.6705,62.7469,62.6705,62.7278,2000.0
2020-01-23 13:35:00,65.7,65.7,65.7,65.7,0.0,62.7278,62.7278,62.7278,62.7278,0.0
2020-01-23 13:40:00,65.73,65.85,65.73,65.82,1000.0,62.7564,62.871,62.7564,62.8424,1000.0
2020-01-23 13:45:00,65.84,65.88,65.83,65.83,25002.0,62.8615,62.8997,62.8519,62.8519,25002.0
2020-01-23 13:50:00,65.86,65.92,65.86,65.88,30040.0,62.8806,62.9378,62.8806,62.8997,30040.0
2020-01-23 13:55:00,65.94,65.94,65.89,65.89,600.0,62.9569,62.9569,62.9092,62.9092,600.0
2020-01-23 14:00:00,65.96,66.08,65.96,66.02,12408.0,62.976,63.0906,62.976,63.0333,12408.0
2020-01-23 14:05:00,66.0,66.0,65.95,65.95,2098.0,63.0142,63.0142,62.9665,62.9665,2098.0
2020-01-23 14:10:00,66.1,66.11,66.01,66.02,3970.0,63.1097,63.1192,63.0238,63.0333,3970.0
2020-01-23 14:15:00,66.08,66.19,66.07,66.19,16700.0,63.0906,63.1956,63.0811,63.1956,16700.0
2020-01-23 14:20:00,66.18,66.21,66.16,66.18,6600.0,63.1861,63.2147,63.167,63.1861,6600.0
2020-01-23 14:25:00,66.2,66.21,66.07,66.12,3600.0,63.2052,63.2147,63.0811,63.1288,3600.0
2020-01-23 14:30:00,66.25,66.27,66.24,66.25,2968.0,63.2529,63.272,63.2434,63.2529,2968.0
2020-01-23 14:35:00,66.2,66.27,66.2,66.22,3700.0,63.2052,63.272,63.2052,63.2243,3700.0
2020-01-23 14:40:00,66.22,66.23,66.21,66.21,2654.0,63.2243,63.2338,63.2147,63.2147,2654.0
2020-01-23 14:45:00,66.27,66.28,66.18,66.18,1700.0,63.272,63.2816,63.1861,63.1861,1700.0
2020-01-23 14:50:00,66.22,66.22,66.21,66.22,600.0,63.2243,63.2243,63.2147,63.2243,600.0
2020-01-23 14:55:00,66.21,66.29,66.19,66.28,5200.0,63.2147,63.2911,63.1956,63.2816,5200.0
2020-01-23 15:00:00,66.33,66.33,66.29,66.29,1420.0,63.3293,63.3293,63.2911,63.2911,1420.0
2020-01-23 15:05:00,66.17,66.31,66.17,66.31,7894.0,63.1765,63.3102,63.1765,63.3102,7894.0
2020-01-23 15:10:00,66.21,66.24,66.18,66.24,1168.0,63.2147,63.2434,63.1861,63.2434,1168.0
2020-01-23 15:15:00,66.21,66.22,66.21,66.21,200.0,63.2147,63.2243,63.2147,63.2147,200.0
2020-01-23 15:20:00,66.21,66.26,66.19,66.24,1800.0,63.2147,63.2625,63.1956,63.2434,1800.0
2020-01-23 15:25:00,66.16,66.36,66.13,66.36,26600.0,63.167,63.3579,63.1383,63.3579,26600.0
2020-01-23 15:30:00,66.3,66.42,66.3,66.38,9200.0,63.3007,63.4152,63.3007,63.377,9200.0
2020-01-23 15:35:00,66.34,66.34,66.19,66.19,1200.0,63.3388,63.3388,63.1956,63.1956,1200.0
2020-01-23 15:40:00,66.14,66.18,66.13,66.17,6000.0,63.1479,63.1861,63.1383,63.1765,6000.0
2020-01-23 15:45:00,66.19,66.3,66.19,66.26,2200.0,63.1956,63.3007,63.1956,63.2625,2200.0
2020-01-23 15:50:00,66.28,66.29,66.13,66.29,28648.0,63.2816,63.2911,63.1383,63.2911,28648.0
2020-01-23 15:55:00,66.29,66.31,66.19,66.26,11860.0,63.2911,63.3102,63.1956,63.2625,11860.0
2020-01-24 09:30:00,66.89,67.05,66.8,66.8,42868.0,63.864,64.0167,63.778,63.778,42868.0
2020-01-24 09:35:00,66.78,66.98,66.77,66.86,8280.0,63.7589,63.9499,63.7494,63.8353,8280.0
2020-01-24 09:40:00,66.88,66.95,66.85,66.92,6150.0,63.8544,63.9212,63.8258,63.8926,6150.0
2020-01-24 09:45:00,66.92,66.92,66.67,66.76,29712.0,63.8926,63.8926,63.6539,63.7398,29712.0
2020-01-24 09:50:00,66.77,66.79,66.75,66.75,5600.0,63.7494,63.7685,63.7303,63.7303,5600.0
2020-01-24 09:55:00,66.88,67.0,66.88,67.0,5130.0,63.8544,63.969,63.8544,63.969,5130.0
2020-01-24 10:00:00,67.01,67.01,66.8,66.8,10300.0,63.9785,63.9785,63.778,63.778,10300.0
2020-01-24 10:05:00,66.82,66.82,66.7,66.71,9730.0,63.7971,63.7971,63.6826,63.6921,9730.0
2020-01-24 10:10:00,66.7,66.72,66.7,66.71,6196.0,63.6826,63.7017,63.6826,63.6921,6196.0
2020-01-24 10:15:00,66.77,66.77,66.46,66.47,19074.0,63.7494,63.7494,63.4534,63.463,19074.0
2020-01-24 10:20:00,66.39,66.52,66.39,66.46,13080.0,63.3866,63.5107,63.3866,63.4534,13080.0
2020-01-24 10:25:00,66.45,66.45,66.13,66.13,45200.0,63.4439,63.4439,63.1383,63.1383,45200.0
2020-01-24 10:30:00,66.1,66.19,66.06,66.1,7356.0,63.1097,63.1956,63.0715,63.1097,7356.0
2020-01-24 10:35:00,66.08,66.19,66.05,66.14,19800.0,63.0906,63.1956,63.062,63.1479,19800.0
2020-01-24 10:40:00,66.15,66.16,66.06,66.06,7500.0,63.1574,63.167,63.0715,63.0715,7500.0
2020-01-24 10:45:00,66.05,66.14,65.95,65.99,21236.0,63.062,63.1479,62.9665,63.0047,21236.0
2020-01-24 10:50:00,66.0,66.13,66.0,66.13,5700.0,63.0142,63.1383,63.0142,63.1383,5700.0
2020-01-24 10:55:00,66.14,66.21,66.12,66.2,4332.0,63.1479,63.2147,63.1288,63.2052,4332.0
2020-01-24 11:00:00,66.21,66.46,66.21,66.44,14194.0,63.2147,63.4534,63.2147,63.4343,14194.0
2020-01-24 11:05:00,66.49,66.51,66.49,66.51,12582.0,63.4821,63.5012,63.4821,63.5012,12582.0
2020-01-24 11:10:00,66.51,66.53,66.42,66.42,16594.0,63.5012,63.5202,63.4152,63.4152,16594.0
2020-01-24 11:15:00,66.36,66.42,65.9,66.08,24974.0,63.3579,63.4152,62.9187,63.0906,24974.0
2020-01-24 11:20:00,66.04,66.08,65.82,65.85,27722.0,63.0524,63.0906,62.8424,62.871,27722.0
2020-01-24 11:25:00,65.87,66.0,65.85,65.99,15580.0,62.8901,63.0142,62.871,63.0047,15580.0
2020-01-24 11:30:00,65.98,65.99,65.78,65.92,17840.0,62.9951,63.0047,62.8042,62.9378,17840.0
2020-01-24 11:35:00,65.88,66.01,65.88,65.98,9140.0,62.8997,63.0238,62.8997,62.9951,9140.0
2020-01-24 11:40:00,65.93,65.93,65.48,65.58,39614.0,62.9474,62.9474,62.5177,62.6132,39614.0
2020-01-24 11:45:00,65.61,65.73,65.6,65.71,5300.0,62.6419,62.7564,62.6323,62.7373,5300.0
2020-01-24 11:50:00,65.67,65.78,65.61,65.78,11610.0,62.6992,62.8042,62.6419,62.8042,11610.0
2020-01-24 11:55:00,65.78,65.78,65.52,65.52,14188.0,62.8042,62.8042,62.5559,62.5559,14188.0
2020-01-24 12:00:00,65.51,65.51,65.39,65.51,8344.0,62.5464,62.5464,62.4318,62.5464,8344.0
2020-01-24 12:05:00,65.56,65.56,65.35,65.36,47622.0,62.5941,62.5941,62.3936,62.4032,47622.0
2020-01-24 12:10:00,65.31,65.39,65.23,65.27,16816.0,62.3554,62.4318,62.2791,62.3172,16816.0
2020-01-24 12:15:00,65.24,65.25,64.83,64.89,45288.0,62.2886,62.2982,61.8972,61.9544,45288.0
2020-01-24 12:20:00,64.92,65.22,64.92,65.22,27212.0,61.9831,62.2695,61.9831,62.2695,27212.0
2020-01-24 12:25:00,65.24,65.25,64.92,65.08,24626.0,62.2886,62.2982,61.9831,62.1358,24626.0
2020-01-24 12:30:00,65.09,65.38,65.07,65.37,21694.0,62.1454,62.4223,62.1263,62.4127,21694.0
2020-01-24 12:35:00,65.34,65.47,65.33,65.46,31586.0,62.3841,62.5082,62.3745,62.4987,31586.0
2020-01-24 12:40:00,65.46,65.61,65.42,65.5,60970.0,62.4987,62.6419,62.4605,62.5368,60970.0
2020-01-24 12:45:00,65.5,65.5,65.36,65.49,24020.0,62.5368,62.5368,62.4032,62.5273,24020.0
2020-01-24 12:50:00,65.45,65.45,65.39,65.41,6806.0,62.4891,62.4891,62.4318,62.4509,6806.0
2020-01-24 12:55:00,65.35,65.35,65.33,65.33,1400.0,62.3936,62.3936,62.3745,62.3745,1400.0
2020-01-24 13:00:00,65.36,65.36,65.07,65.07,11220.0,62.4032,62.4032,62.1263,62.1263,11220.0
2020-01-24 13:05:00,65.07,65.24,65.0,65.22,4666.0,62.1263,62.2886,62.0595,62.2695,4666.0
2020-01-24 13:10:00,65.25,65.25,65.0,65.01,8040.0,62.2982,62.2982,62.0595,62.069,8040.0
2020-01-24 13:15:00,65.05,65.14,65.02,65.02,17600.0,62.1072,62.1931,62.0786,62.0786,17600.0
2020-01-24 13:20:00,65.02,65.23,65.01,65.23,18400.0,62.0786,62.2791,62.069,62.2791,18400.0
2020-01-24 13:25:00,65.21,65.21,64.96,64.97,15550.0,62.26,62.26,62.0213,62.0308,15550.0
2020-01-24 13:30:00,64.92,64.96,64.85,64.92,13032.0,61.9831,62.0213,61.9162,61.9831,13032.0
2020-01-24 13:35:00,64.86,64.98,64.77,64.94,11294.0,61.9258,62.0404,61.8399,62.0022,11294.0
2020-01-24 13:40:00,64.9,64.91,64.71,64.82,18470.0,61.964,61.9735,61.7826,61.8876,18470.0
2020-01-24 13:45:00,64.81,64.89,64.55,64.55,36350.0,61.8781,61.9544,61.6298,61.6298,36350.0
2020-01-24 13:50:00,64.57,64.67,64.48,64.66,32126.0,61.6489,61.7444,61.563,61.7348,32126.0
2020-01-24 13:55:00,64.64,64.66,64.55,64.66,9854.0,61.7157,61.7348,61.6298,61.7348,9854.0
2020-01-24 14:00:00,64.63,64.63,64.42,64.49,10098.0,61.7062,61.7062,61.5057,61.5725,10098.0
2020-01-24 14:05:00,64.48,64.58,64.48,64.56,3742.0,61.563,61.6585,61.563,61.6394,3742.0
2020-01-24 14:10:00,64.48,64.51,64.36,64.36,38504.0,61.563,61.5916,61.4484,61.4484,38504.0
2020-01-24 14:15:00,64.44,64.46,64.28,64.28,42656.0,61.5248,61.5439,61.372,61.372,42656.0
2020-01-24 14:20:00,64.3,64.3,64.04,64.11,48434.0,61.3911,61.3911,61.1429,61.2097,48434.0
2020-01-24 14:25:00,64.17,64.37,64.13,64.14,25820.0,61.267,61.458,61.2288,61.2384,25820.0
2020-01-24 14:30:00,64.22,64.44,64.22,64.44,11210.0,61.3147,61.5248,61.3147,61.5248,11210.0
2020-01-24 14:35:00,64.43,64.5,64.21,64.5,20220.0,61.5152,61.5821,61.3052,61.5821,20220.0
2020-01-24 14:40:00,64.54,64.58,64.36,64.41,21402.0,61.6203,61.6585,61.4484,61.4962,21402.0
2020-01-24 14:45:00,64.38,64.55,64.37,64.53,15806.0,61.4675,61.6298,61.458,61.6107,15806.0
2020-01-24 14:50:00,64.64,64.72,64.56,64.71,29534.0,61.7157,61.7921,61.6394,61.7826,29534.0
2020-01-24 14:55:00,64.75,65.07,64.75,65.05,35026.0,61.8208,62.1263,61.8208,62.1072,35026.0
2020-01-24 15:00:00,65.08,65.21,64.94,65.1,40160.0,62.1358,62.26,62.0022,62.1549,40160.0
2020-01-24 15:05:00,65.14,65.17,65.0,65.11,27602.0,62.1931,62.2218,62.0595,62.1645,27602.0
2020-01-24 15:10:00,65.1,65.19,65.08,65.19,14068.0,62.1549,62.2409,62.1358,62.2409,14068.0
2020-01-24 15:15:00,65.24,65.3,65.23,65.28,21966.0,62.2886,62.3459,62.2791,62.3268,21966.0
2020-01-24 15:20:00,65.33,65.42,65.2,65.26,28806.0,62.3745,62.4605,62.2504,62.3077,28806.0
2020-01-24 15:25:00,65.26,65.32,65.17,65.17,15746.0,62.3077,62.365,62.2218,62.2218,15746.0
2020-01-24 15:30:00,65.17,65.17,64.75,64.81,36500.0,62.2218,62.2218,61.8208,61.8781,36500.0
2020-01-24 15:35:00,64.81,65.08,64.72,64.72,51452.0,61.8781,62.1358,61.7921,61.7921,51452.0
2020-01-24 15:40:00,64.74,64.75,64.51,64.64,7520.0,61.8112,61.8208,61.5916,61.7157,7520.0
2020-01-24 15:45:00,64.65,64.88,64.63,64.83,17450.0,61.7253,61.9449,61.7062,61.8972,17450.0
2020-01-24 15:50:00,64.84,65.13,64.72,65.13,44320.0,61.9067,62.1836,61.7921,62.1836,44320.0
2020-01-24 15:55:00,65.14,65.14,64.97,65.04,69742.0,62.1931,62.1931,62.0308,62.0977,69742.0
2020-01-27 09:30:00,61.67,62.26,61.42,62.09,162388.0,58.8801,59.4434,58.6414,59.2811,162388.0
2020-01-27 09:35:00,62.09,62.22,61.84,62.17,88766.0,59.2811,59.4052,59.0424,59.3575,88766.0
2020-01-27 09:40:00,62.18,62.21,62.0,62.18,44656.0,59.367,59.3957,59.1952,59.367,44656.0
2020-01-27 09:45:00,62.18,62.3,62.15,62.22,50622.0,59.367,59.4816,59.3384,59.4052,50622.0
2020-01-27 09:50:00,62.23,62.45,62.2,62.4,49702.0,59.4148,59.6248,59.3861,59.5771,49702.0
2020-01-27 09:55:00,62.46,62.57,62.27,62.52,41880.0,59.6344,59.7394,59.453,59.6917,41880.0
2020-01-27 10:00:00,62.51,62.51,62.2,62.21,22068.0,59.6821,59.6821,59.3861,59.3957,22068.0
2020-01-27 10:05:00,62.17,62.35,62.1,62.33,17592.0,59.3575,59.5293,59.2907,59.5103,17592.0
2020-01-27 10:10:00,62.35,62.35,62.19,62.29,15740.0,59.5293,59.5293,59.3766,59.4721,15740.0
2020-01-27 10:15:00,62.3,62.4,62.08,62.08,30012.0,59.4816,59.5771,59.2716,59.2716,30012.0
2020-01-27 10:20:00,62.07,62.32,62.02,62.23,34992.0,59.262,59.5007,59.2143,59.4148,34992.0
2020-01-27 10:25:00,62.32,62.71,62.27,62.67,41144.0,59.5007,59.8731,59.453,59.8349,41144.0
2020-01-27 10:30:00,62.75,62.75,62.29,62.36,30066.0,59.9113,59.9113,59.4721,59.5389,30066.0
2020-01-27 10:35:00,62.33,62.51,62.33,62.45,20590.0,59.5103,59.6821,59.5103,59.6248,20590.0
2020-01-27 10:40:00,62.38,62.38,62.17,62.19,6310.0,59.558,59.558,59.3575,59.3766,6310.0
2020-01-27 10:45:00,62.2,62.27,62.12,62.14,19384.0,59.3861,59.453,59.3098,59.3288,19384.0
2020-01-27 10:50:00,62.21,62.21,61.85,61.85,36272.0,59.3957,59.3957,59.052,59.052,36272.0
2020-01-27 10:55:00,61.82,62.13,61.81,62.13,21788.0,59.0233,59.3193,59.0138,59.3193,21788.0
2020-01-27 11:00:00,62.1,62.32,62.06,62.3,9000.0,59.2907,59.5007,59.2525,59.4816,9000.0
2020-01-27 11:05:00,62.3,62.35,62.19,62.23,36784.0,59.4816,59.5293,59.3766,59.4148,36784.0
2020-01-27 11:10:00,62.2,62.2,61.96,61.97,16832.0,59.3861,59.3861,59.157,59.1665,16832.0
2020-01-27 11:15:00,61.92,61.96,61.82,61.83,15468.0,59.1188,59.157,59.0233,59.0329,15468.0
2020-01-27 11:20:00,61.79,62.1,61.79,62.02,12838.0,58.9947,59.2907,58.9947,59.2143,12838.0
2020-01-27 11:25:00,62.0,62.1,61.9,62.08,15274.0,59.1952,59.2907,59.0997,59.2716,15274.0
2020-01-27 11:30:00,62.09,62.14,61.88,61.97,22036.0,59.2811,59.3288,59.0806,59.1665,22036.0
2020-01-27 11:35:00,62.05,62.35,62.04,62.3,10672.0,59.2429,59.5293,59.2334,59.4816,10672.0
2020-01-27 11:40:00,62.32,62.41,62.23,62.41,34256.0,59.5007,59.5866,59.4148,59.5866,34256.0
2020-01-27 11:45:00,62.41,62.41,62.24,62.26,9800.0,59.5866,59.5866,59.4243,59.4434,9800.0
2020-01-27 11:50:00,62.24,62.34,62.16,62.31,21036.0,59.4243,59.5198,59.3479,59.4912,21036.0
2020-01-27 11:55:00,62.27,62.37,62.24,62.29,8700.0,59.453,59.5484,59.4243,59.4721,8700.0
2020-01-27 12:00:00,62.23,62.33,62.19,62.24,15040.0,59.4148,59.5103,59.3766,59.4243,15040.0
2020-01-27 12:05:00,62.29,62.47,62.28,62.42,9302.0,59.4721,59.6439,59.4625,59.5962,9302.0
2020-01-27 12:10:00,62.44,62.56,62.44,62.49,9200.0,59.6153,59.7298,59.6153,59.663,9200.0
2020-01-27 12:15:00,62.52,62.69,62.52,62.61,6600.0,59.6917,59.854,59.6917,59.7776,6600.0
2020-01-27 12:20:00,62.65,62.81,62.63,62.71,20700.0,59.8158,59.9685,59.7967,59.8731,20700.0
2020-01-27 12:25:00,62.71,62.76,62.68,62.69,7000.0,59.8731,59.9208,59.8444,59.854,7000.0
2020-01-27 12:30:00,62.73,62.81,62.73,62.77,6736.0,59.8922,59.9685,59.8922,59.9303,6736.0
2020-01-27 12:35:00,62.77,62.77,62.76,62.77,600.0,59.9303,59.9303,59.9208,59.9303,600.0
2020-01-27 12:40:00,62.68,62.82,62.67,62.81,8900.0,59.8444,59.9781,59.8349,59.9685,8900.0
2020-01-27 12:45:00,62.8,62.88,62.8,62.84,37846.0,59.959,60.0354,59.959,59.9972,37846.0
2020-01-27 12:50:00,62.85,62.85,62.65,62.65,10214.0,60.0067,60.0067,59.8158,59.8158,10214.0
2020-01-27 12:55:00,62.63,62.68,62.55,62.62,16080.0,59.7967,59.8444,59.7203,59.7871,16080.0
2020-01-27 13:00:00,62.72,62.84,62.7,62.81,13852.0,59.8826,59.9972,59.8635,59.9685,13852.0
2020-01-27 13:05:00,62.74,62.74,62.6,62.6,7400.0,59.9017,59.9017,59.768,59.768,7400.0
2020-01-27 13:10:00,62.59,62.61,62.57,62.61,7198.0,59.7585,59.7776,59.7394,59.7776,7198.0
2020-01-27 13:15:00,62.6,62.72,62.6,62.72,4900.0,59.768,59.8826,59.768,59.8826,4900.0
2020-01-27 13:20:00,62.74,62.87,62.74,62.74,17980.0,59.9017,60.0258,59.9017,59.9017,17980.0
2020-01-27 13:25:00,62.73,62.81,62.73,62.81,3200.0,59.8922,59.9685,59.8922,59.9685,3200.0
2020-01-27 13:30:00,62.83,62.87,62.79,62.8,4334.0,59.9876,60.0258,59.9494,59.959,4334.0
2020-01-27 13:35:00,62.79,62.85,62.79,62.85,4860.0,59.9494,60.0067,59.9494,60.0067,4860.0
2020-01-27 13:40:00,62.85,62.87,62.78,62.78,4292.0,60.0067,60.0258,59.9399,59.9399,4292.0
2020-01-27 13:45:00,62.76,62.8,62.7,62.71,7600.0,59.9208,59.959,59.8635,59.8731,7600.0
2020-01-27 13:50:00,62.63,62.67,62.53,62.54,9464.0,59.7967,59.8349,59.7012,59.7108,9464.0
2020-01-27 13:55:00,62.58,62.63,62.52,62.52,9600.0,59.7489,59.7967,59.6917,59.6917,9600.0
2020-01-27 14:00:00,62.5,62.51,62.35,62.38,18630.0,59.6726,59.6821,59.5293,59.558,18630.0
2020-01-27 14:05:00,62.43,62.49,62.43,62.49,8046.0,59.6057,59.663,59.6057,59.663,8046.0
2020-01-27 14:10:00,62.54,62.63,62.54,62.62,10494.0,59.7108,59.7967,59.7108,59.7871,10494.0
2020-01-27 14:15:00,62.65,62.74,62.63,62.71,12000.0,59.8158,59.9017,59.7967,59.8731,12000.0
2020-01-27 14:20:00,62.71,62.71,62.71,62.71,0.0,59.8731,59.8731,59.8731,59.8731,0.0
2020-01-27 14:25:00,62.63,62.74,62.63,62.74,4200.0,59.7967,59.9017,59.7967,59.9017,4200.0
2020-01-27 14:30:00,62.73,62.8,62.61,62.61,6600.0,59.8922,59.959,59.7776,59.7776,6600.0
2020-01-27 14:35:00,62.73,62.74,62.61,62.69,5400.0,59.8922,59.9017,59.7776,59.854,5400.0
2020-01-27 14:40:00,62.66,62.71,62.57,62.6,9400.0,59.8253,59.8731,59.7394,59.768,9400.0
2020-01-27 14:45:00,62.52,62.54,62.36,62.36,7500.0,59.6917,59.7108,59.5389,59.5389,7500.0
2020-01-27 14:50:00,62.31,62.4,62.13,62.18,11516.0,59.4912,59.5771,59.3193,59.367,11516.0
2020-01-27 14:55:00,62.15,62.33,62.14,62.3,33498.0,59.3384,59.5103,59.3288,59.4816,33498.0
2020-01-27 15:00:00,62.23,62.37,62.23,62.3,25684.0,59.4148,59.5484,59.4148,59.4816,25684.0
2020-01-27 15:05:00,62.37,62.45,62.36,62.38,18258.0,59.5484,59.6248,59.5389,59.558,18258.0
2020-01-27 15:10:00,62.29,62.34,62.16,62.26,12180.0,59.4721,59.5198,59.3479,59.4434,12180.0
2020-01-27 15:15:00,62.3,62.52,62.3,62.49,23400.0,59.4816,59.6917,59.4816,59.663,23400.0
2020-01-27 15:20:00,62.49,62.55,62.44,62.48,6800.0,59.663,59.7203,59.6153,59.6535,6800.0
2020-01-27 15:25:00,62.45,62.48,62.35,62.4,7500.0,59.6248,59.6535,59.5293,59.5771,7500.0
2020-01-27 15:30:00,62.38,62.38,62.13,62.17,34060.0,59.558,59.558,59.3193,59.3575,34060.0
2020-01-27 15:35:00,62.16,62.27,62.11,62.27,28814.0,59.3479,59.453,59.3002,59.453,28814.0
2020-01-27 15:40:00,62.31,62.31,62.21,62.28,9252.0,59.4912,59.4912,59.3957,59.4625,9252.0
2020-01-27 15:45:00,62.23,62.38,62.02,62.03,63872.0,59.4148,59.558,59.2143,59.2238,63872.0
2020-01-27 15:50:00,62.01,62.13,61.94,62.06,85294.0,59.2047,59.3193,59.1379,59.2525,85294.0
2020-01-27 15:55:00,62.03,62.15,61.98,61.98,95970.0,59.2238,59.3384,59.1761,59.1761,95970.0
2020-01-28 09:30:00,62.57,62.75,62.4,62.43,51098.0,59.7394,59.9113,59.5771,59.6057,51098.0
2020-01-28 09:35:00,62.44,62.51,62.27,62.38,37080.0,59.6153,59.6821,59.453,59.558,37080.0
2020-01-28 09:40:00,62.32,62.51,62.26,62.51,16308.0,59.5007,59.6821,59.4434,59.6821,16308.0
2020-01-28 09:45:00,62.51,62.52,62.4,62.48,19298.0,59.6821,59.6917,59.5771,59.6535,19298.0
2020-01-28 09:50:00,62.56,62.58,62.42,62.55,15200.0,59.7298,59.7489,59.5962,59.7203,15200.0
2020-01-28 09:55:00,62.57,62.63,62.46,62.56,12072.0,59.7394,59.7967,59.6344,59.7298,12072.0
2020-01-28 10:00:00,62.63,62.8,62.49,62.56,29860.0,59.7967,59.959,59.663,59.7298,29860.0
2020-01-28 10:05:00,62.59,62.81,62.59,62.74,25968.0,59.7585,59.9685,59.7585,59.9017,25968.0
2020-01-28 10:10:00,62.77,62.99,62.76,62.96,39826.0,59.9303,60.1404,59.9208,60.1118,39826.0
2020-01-28 10:15:00,62.98,62.99,62.85,62.85,12200.0,60.1308,60.1404,60.0067,60.0067,12200.0
2020-01-28 10:20:00,62.84,63.05,62.83,63.05,31784.0,59.9972,60.1977,59.9876,60.1977,31784.0
2020-01-28 10:25:00,63.06,63.17,63.06,63.11,29800.0,60.2072,60.3123,60.2072,60.255,29800.0
2020-01-28 10:30:00,63.05,63.13,63.05,63.13,9500.0,60.1977,60.2741,60.1977,60.2741,9500.0
2020-01-28 10:35:00,63.17,63.21,63.13,63.21,6198.0,60.3123,60.3504,60.2741,60.3504,6198.0
2020-01-28 10:40:00,63.24,63.39,63.24,63.35,23918.0,60.3791,60.5223,60.3791,60.4841,23918.0
2020-01-28 10:45:00,63.48,63.49,63.3,63.3,25000.0,60.6082,60.6178,60.4364,60.4364,25000.0
2020-01-28 10:50:00,63.33,63.49,63.33,63.42,9700.0,60.465,60.6178,60.465,60.5509,9700.0
2020-01-28 10:55:00,63.45,63.46,63.33,63.4,15770.0,60.5796,60.5891,60.465,60.5318,15770.0
2020-01-28 11:00:00,63.41,63.45,63.21,63.21,11206.0,60.5414,60.5796,60.3504,60.3504,11206.0
2020-01-28 11:05:00,63.23,63.27,63.16,63.16,32696.0,60.3695,60.4077,60.3027,60.3027,32696.0
2020-01-28 11:10:00,63.22,63.31,63.17,63.31,5350.0,60.36,60.4459,60.3123,60.4459,5350.0
2020-01-28 11:15:00,63.27,63.38,63.25,63.38,14900.0,60.4077,60.5127,60.3886,60.5127,14900.0
2020-01-28 11:20:00,63.31,63.43,63.31,63.43,18234.0,60.4459,60.5605,60.4459,60.5605,18234.0
2020-01-28 11:25:00,63.4,63.51,63.38,63.47,6616.0,60.5318,60.6369,60.5127,60.5987,6616.0
2020-01-28 11:30:00,63.46,63.52,63.41,63.41,14240.0,60.5891,60.6464,60.5414,60.5414,14240.0
2020-01-28 11:35:00,63.43,63.46,63.39,63.44,3370.0,60.5605,60.5891,60.5223,60.57,3370.0
2020-01-28 11:40:00,63.46,63.46,63.42,63.42,2800.0,60.5891,60.5891,60.5509,60.5509,2800.0
2020-01-28 11:45:00,63.44,63.44,63.34,63.34,980.0,60.57,60.57,60.4746,60.4746,980.0
2020-01-28 11:50:00,63.4,63.47,63.39,63.47,4800.0,60.5318,60.5987,60.5223,60.5987,4800.0
2020-01-28 11:55:00,63.49,63.61,63.49,63.58,4736.0,60.6178,60.7323,60.6178,60.7037,4736.0
2020-01-28 12:00:00,63.57,63.59,63.52,63.53,2780.0,60.6942,60.7132,60.6464,60.656,2780.0
2020-01-28 12:05:00,63.51,63.51,63.44,63.44,4660.0,60.6369,60.6369,60.57,60.57,4660.0
2020-01-28 12:10:00,63.49,63.51,63.49,63.49,2400.0,60.6178,60.6369,60.6178,60.6178,2400.0
2020-01-28 12:15:00,63.52,63.66,63.52,63.64,3400.0,60.6464,60.7801,60.6464,60.761,3400.0
2020-01-28 12:20:00,63.66,63.67,63.62,63.67,12616.0,60.7801,60.7896,60.7419,60.7896,12616.0
2020-01-28 12:25:00,63.67,63.67,63.59,63.6,5488.0,60.7896,60.7896,60.7132,60.7228,5488.0
2020-01-28 12:30:00,63.63,63.65,63.62,63.62,5600.0,60.7514,60.7705,60.7419,60.7419,5600.0
2020-01-28 12:35:00,63.55,63.56,63.54,63.54,1800.0,60.6751,60.6846,60.6655,60.6655,1800.0
2020-01-28 12:40:00,63.52,63.55,63.49,63.55,8068.0,60.6464,60.6751,60.6178,60.6751,8068.0
2020-01-28 12:45:00,63.59,63.59,63.56,63.56,5006.0,60.7132,60.7132,60.6846,60.6846,5006.0
2020-01-28 12:50:00,63.48,63.52,63.48,63.52,1400.0,60.6082,60.6464,60.6082,60.6464,1400.0
2020-01-28 12:55:00,63.56,63.58,63.55,63.57,4400.0,60.6846,60.7037,60.6751,60.6942,4400.0
2020-01-28 13:00:00,63.49,63.49,63.38,63.39,21716.0,60.6178,60.6178,60.5127,60.5223,21716.0
2020-01-28 13:05:00,63.37,63.37,63.35,63.37,6394.0,60.5032,60.5032,60.4841,60.5032,6394.0
2020-01-28 13:10:00,63.35,63.42,63.34,63.39,4040.0,60.4841,60.5509,60.4746,60.5223,4040.0
2020-01-28 13:15:00,63.45,63.45,63.33,63.37,6900.0,60.5796,60.5796,60.465,60.5032,6900.0
2020-01-28 13:20:00,63.35,63.42,63.34,63.41,7200.0,60.4841,60.5509,60.4746,60.5414,7200.0
2020-01-28 13:25:00,63.41,63.47,63.4,63.42,6200.0,60.5414,60.5987,60.5318,60.5509,6200.0
2020-01-28 13:30:00,63.38,63.44,63.33,63.38,8000.0,60.5127,60.57,60.465,60.5127,8000.0
2020-01-28 13:35:00,63.35,63.35,63.3,63.31,16892.0,60.4841,60.4841,60.4364,60.4459,16892.0
2020-01-28 13:40:00,63.34,63.42,63.32,63.42,12684.0,60.4746,60.5509,60.4555,60.5509,12684.0
2020-01-28 13:45:00,63.45,63.45,63.45,63.45,1000.0,60.5796,60.5796,60.5796,60.5796,1000.0
2020-01-28 13:50:00,63.48,63.51,63.45,63.51,900.0,60.6082,60.6369,60.5796,60.6369,900.0
2020-01-28 13:55:00,63.48,63.52,63.48,63.52,8800.0,60.6082,60.6464,60.6082,60.6464,8800.0
2020-01-28 14:00:00,63.54,63.6,63.54,63.6,1000.0,60.6655,60.7228,60.6655,60.7228,1000.0
2020-01-28 14:05:00,63.63,63.63,63.62,63.63,1572.0,60.7514,60.7514,60.7419,60.7514,1572.0
2020-01-28 14:10:00,63.58,63.73,63.57,63.73,7896.0,60.7037,60.8469,60.6942,60.8469,7896.0
2020-01-28 14:15:00,63.74,63.76,63.67,63.7,8600.0,60.8565,60.8756,60.7896,60.8183,8600.0
2020-01-28 14:20:00,63.72,63.73,63.67,63.68,3912.0,60.8374,60.8469,60.7896,60.7992,3912.0
2020-01-28 14:25:00,63.68,63.68,63.62,63.62,6100.0,60.7992,60.7992,60.7419,60.7419,6100.0
2020-01-28 14:30:00,63.63,63.66,63.61,63.66,8200.0,60.7514,60.7801,60.7323,60.7801,8200.0
2020-01-28 14:35:00,63.73,63.8,63.73,63.77,19536.0,60.8469,60.9137,60.8469,60.8851,19536.0
2020-01-28 14:40:00,63.8,63.84,63.77,63.83,2880.0,60.9137,60.9519,60.8851,60.9424,2880.0
2020-01-28 14:45:00,63.85,63.85,63.73,63.73,3580.0,60.9615,60.9615,60.8469,60.8469,3580.0
2020-01-28 14:50:00,63.73,63.74,63.64,63.64,5780.0,60.8469,60.8565,60.761,60.761,5780.0
2020-01-28 14:55:00,63.66,63.7,63.62,63.62,4498.0,60.7801,60.8183,60.7419,60.7419,4498.0
2020-01-28 15:00:00,63.6,63.6,63.49,63.49,3872.0,60.7228,60.7228,60.6178,60.6178,3872.0
2020-01-28 15:05:00,63.47,63.52,63.41,63.43,4950.0,60.5987,60.6464,60.5414,60.5605,4950.0
2020-01-28 15:10:00,63.46,63.46,63.41,63.43,7878.0,60.5891,60.5891,60.5414,60.5605,7878.0
2020-01-28 15:15:00,63.45,63.47,63.4,63.47,4600.0,60.5796,60.5987,60.5318,60.5987,4600.0
2020-01-28 15:20:00,63.48,63.62,63.48,63.62,6300.0,60.6082,60.7419,60.6082,60.7419,6300.0
2020-01-28 15:25:00,63.6,63.63,63.55,63.61,13512.0,60.7228,60.7514,60.6751,60.7323,13512.0
2020-01-28 15:30:00,63.62,63.69,63.57,63.58,5284.0,60.7419,60.8087,60.6942,60.7037,5284.0
2020-01-28 15:35:00,63.61,63.62,63.37,63.39,18930.0,60.7323,60.7419,60.5032,60.5223,18930.0
2020-01-28 15:40:00,63.41,63.48,63.38,63.47,13196.0,60.5414,60.6082,60.5127,60.5987,13196.0
2020-01-28 15:45:00,63.47,63.52,63.38,63.48,1936.0,60.5987,60.6464,60.5127,60.6082,1936.0
2020-01-28 15:50:00,63.47,63.47,63.31,63.38,6854.0,60.5987,60.5987,60.4459,60.5127,6854.0
2020-01-28 15:55:00,63.35,63.47,63.18,63.19,26140.0,60.4841,60.5987,60.3218,60.3313,26140.0
2020-01-29 09:30:00,64.44,64.58,64.26,64.36,67150.0,61.5248,61.6585,61.3529,61.4484,67150.0
2020-01-29 09:35:00,64.38,64.44,64.15,64.2,28540.0,61.4675,61.5248,61.2479,61.2957,28540.0
2020-01-29 09:40:00,64.23,64.24,64.06,64.06,35782.0,61.3243,61.3338,61.162,61.162,35782.0
2020-01-29 09:45:00,64.09,64.11,63.93,63.98,16850.0,61.1906,61.2097,61.0379,61.0856,16850.0
2020-01-29 09:50:00,63.9,64.02,63.83,63.83,11732.0,61.0092,61.1238,60.9424,60.9424,11732.0
2020-01-29 09:55:00,63.83,63.83,63.65,63.65,27516.0,60.9424,60.9424,60.7705,60.7705,27516.0
2020-01-29 10:00:00,63.55,63.55,63.24,63.24,34000.0,60.6751,60.6751,60.3791,60.3791,34000.0
2020-01-29 10:05:00,63.27,63.46,63.27,63.38,15128.0,60.4077,60.5891,60.4077,60.5127,15128.0
2020-01-29 10:10:00,63.37,63.41,63.19,63.33,21254.0,60.5032,60.5414,60.3313,60.465,21254.0
2020-01-29 10:15:00,63.35,63.57,63.35,63.47,23928.0,60.4841,60.6942,60.4841,60.5987,23928.0
2020-01-29 10:20:00,63.55,63.69,63.54,63.67,18304.0,60.6751,60.8087,60.6655,60.7896,18304.0
2020-01-29 10:25:00,63.65,63.8,63.6,63.8,13756.0,60.7705,60.9137,60.7228,60.9137,13756.0
2020-01-29 10:30:00,63.77,63.84,63.73,63.76,7436.0,60.8851,60.9519,60.8469,60.8756,7436.0
2020-01-29 10:35:00,63.78,63.88,63.76,63.88,9368.0,60.8947,60.9901,60.8756,60.9901,9368.0
2020-01-29 10:40:00,63.9,63.99,63.89,63.95,44856.0,61.0092,61.0952,60.9997,61.057,44856.0
2020-01-29 10:45:00,63.96,64.06,63.93,64.0,17820.0,61.0665,61.162,61.0379,61.1047,17820.0
2020-01-29 10:50:00,64.11,64.25,64.08,64.22,24148.0,61.2097,61.3434,61.1811,61.3147,24148.0
2020-01-29 10:55:00,64.21,64.21,64.08,64.13,22534.0,61.3052,61.3052,61.1811,61.2288,22534.0
2020-01-29 11:00:00,64.2,64.23,64.16,64.2,16076.0,61.2957,61.3243,61.2575,61.2957,16076.0
2020-01-29 11:05:00,64.19,64.22,64.07,64.08,18154.0,61.2861,61.3147,61.1715,61.1811,18154.0
2020-01-29 11:10:00,64.05,64.06,63.9,64.05,9968.0,61.1524,61.162,61.0092,61.1524,9968.0
2020-01-29 11:15:00,64.06,64.13,64.06,64.09,2916.0,61.162,61.2288,61.162,61.1906,2916.0
2020-01-29 11:20:00,64.07,64.17,64.06,64.17,21034.0,61.1715,61.267,61.162,61.267,21034.0
2020-01-29 11:25:00,64.17,64.19,64.13,64.17,8568.0,61.267,61.2861,61.2288,61.267,8568.0
2020-01-29 11:30:00,64.18,64.18,63.97,63.97,13132.0,61.2766,61.2766,61.0761,61.0761,13132.0
2020-01-29 11:35:00,63.95,63.99,63.9,63.97,13520.0,61.057,61.0952,61.0092,61.0761,13520.0
2020-01-29 11:40:00,63.99,63.99,63.85,63.88,27986.0,61.0952,61.0952,60.9615,60.9901,27986.0
2020-01-29 11:45:00,63.88,64.0,63.87,63.99,14524.0,60.9901,61.1047,60.9806,61.0952,14524.0
2020-01-29 11:50:00,63.97,64.03,63.92,64.02,9712.0,61.0761,61.1333,61.0283,61.1238,9712.0
2020-01-29 11:55:00,64.05,64.05,63.99,63.99,4540.0,61.1524,61.1524,61.0952,61.0952,4540.0
2020-01-29 12:00:00,64.01,64.01,63.92,63.92,3600.0,61.1142,61.1142,61.0283,61.0283,3600.0
2020-01-29 12:05:00,63.99,64.0,63.91,63.91,11680.0,61.0952,61.1047,61.0188,61.0188,11680.0
2020-01-29 12:10:00,63.9,63.98,63.9,63.96,11362.0,61.0092,61.0856,61.0092,61.0665,11362.0
2020-01-29 12:15:00,63.97,63.97,63.92,63.95,2200.0,61.0761,61.0761,61.0283,61.057,2200.0
2020-01-29 12:20:00,64.0,64.08,63.97,64.0,18558.0,61.1047,61.1811,61.0761,61.1047,18558.0
2020-01-29 12:25:00,64.03,64.03,64.02,64.02,700.0,61.1333,61.1333,61.1238,61.1238,700.0
2020-01-29 12:30:00,64.03,64.04,63.98,63.98,1190.0,61.1333,61.1429,61.0856,61.0856,1190.0
2020-01-29 12:35:00,63.98,64.01,63.97,64.0,1798.0,61.0856,61.1142,61.0761,61.1047,1798.0
2020-01-29 12:40:00,63.97,63.97,63.94,63.94,992.0,61.0761,61.0761,61.0474,61.0474,992.0
2020-01-29 12:45:00,63.94,63.94,63.94,63.94,0.0,61.0474,61.0474,61.0474,61.0474,0.0
2020-01-29 12:50:00,64.03,64.03,64.03,64.03,400.0,61.1333,61.1333,61.1333,61.1333,400.0
2020-01-29 12:55:00,64.01,64.01,63.88,63.92,10846.0,61.1142,61.1142,60.9901,61.0283,10846.0
2020-01-29 13:00:00,63.92,63.92,63.92,63.92,0.0,61.0283,61.0283,61.0283,61.0283,0.0
2020-01-29 13:05:00,63.95,63.97,63.88,63.89,3910.0,61.057,61.0761,60.9901,60.9997,3910.0
2020-01-29 13:10:00,63.92,63.92,63.92,63.92,200.0,61.0283,61.0283,61.0283,61.0283,200.0
2020-01-29 13:15:00,63.99,64.03,63.99,64.03,4446.0,61.0952,61.1333,61.0952,61.1333,4446.0
2020-01-29 13:20:00,64.02,64.08,64.02,64.08,1058.0,61.1238,61.1811,61.1238,61.1811,1058.0
2020-01-29 13:25:00,64.13,64.17,64.13,64.17,1742.0,61.2288,61.267,61.2288,61.267,1742.0
2020-01-29 13:30:00,64.25,64.29,64.25,64.28,2268.0,61.3434,61.3816,61.3434,61.372,2268.0
2020-01-29 13:35:00,64.24,64.26,64.21,64.22,5350.0,61.3338,61.3529,61.3052,61.3147,5350.0
2020-01-29 13:40:00,64.22,64.22,64.21,64.21,2932.0,61.3147,61.3147,61.3052,61.3052,2932.0
2020-01-29 13:45:00,64.22,64.22,64.2,64.2,3164.0,61.3147,61.3147,61.2957,61.2957,3164.0
2020-01-29 13:50:00,64.17,64.17,64.13,64.13,3504.0,61.267,61.267,61.2288,61.2288,3504.0
2020-01-29 13:55:00,64.04,64.12,64.04,64.07,2236.0,61.1429,61.2193,61.1429,61.1715,2236.0
2020-01-29 14:00:00,64.08,64.38,63.93,64.36,8906.0,61.1811,61.4675,61.0379,61.4484,8906.0
2020-01-29 14:05:00,64.34,64.38,64.28,64.31,9820.0,61.4293,61.4675,61.372,61.4007,9820.0
2020-01-29 14:10:00,64.26,64.28,64.21,64.21,3364.0,61.3529,61.372,61.3052,61.3052,3364.0
2020-01-29 14:15:00,64.21,64.24,64.19,64.23,8000.0,61.3052,61.3338,61.2861,61.3243,8000.0
2020-01-29 14:20:00,64.27,64.27,64.16,64.16,3500.0,61.3625,61.3625,61.2575,61.2575,3500.0
2020-01-29 14:25:00,64.13,64.2,64.08,64.2,8300.0,61.2288,61.2957,61.1811,61.2957,8300.0
2020-01-29 14:30:00,64.17,64.21,64.16,64.16,3100.0,61.267,61.3052,61.2575,61.2575,3100.0
2020-01-29 14:35:00,64.14,64.19,64.05,64.19,10462.0,61.2384,61.2861,61.1524,61.2861,10462.0
2020-01-29 14:40:00,64.14,64.15,64.05,64.08,20100.0,61.2384,61.2479,61.1524,61.1811,20100.0
2020-01-29 14:45:00,64.07,64.08,63.97,64.04,2814.0,61.1715,61.1811,61.0761,61.1429,2814.0
2020-01-29 14:50:00,64.02,64.08,63.92,63.95,7668.0,61.1238,61.1811,61.0283,61.057,7668.0
2020-01-29 14:55:00,63.99,63.99,63.97,63.99,7400.0,61.0952,61.0952,61.0761,61.0952,7400.0
2020-01-29 15:00:00,63.96,63.96,63.65,63.71,16296.0,61.0665,61.0665,60.7705,60.8278,16296.0
2020-01-29 15:05:00,63.7,63.84,63.69,63.84,28188.0,60.8183,60.9519,60.8087,60.9519,28188.0
2020-01-29 15:10:00,63.82,63.83,63.6,63.6,15204.0,60.9328,60.9424,60.7228,60.7228,15204.0
2020-01-29 15:15:00,63.52,63.62,63.45,63.6,16730.0,60.6464,60.7419,60.5796,60.7228,16730.0
2020-01-29 15:20:00,63.6,63.6,63.38,63.55,23394.0,60.7228,60.7228,60.5127,60.6751,23394.0
2020-01-29 15:25:00,63.64,63.77,63.63,63.75,18176.0,60.761,60.8851,60.7514,60.866,18176.0
2020-01-29 15:30:00,63.76,63.81,63.72,63.77,11314.0,60.8756,60.9233,60.8374,60.8851,11314.0
2020-01-29 15:35:00,63.79,63.79,63.63,63.63,4516.0,60.9042,60.9042,60.7514,60.7514,4516.0
2020-01-29 15:40:00,63.63,63.63,63.55,63.6,13630.0,60.7514,60.7514,60.6751,60.7228,13630.0
2020-01-29 15:45:00,63.54,63.55,63.48,63.52,6774.0,60.6655,60.6751,60.6082,60.6464,6774.0
2020-01-29 15:50:00,63.5,63.5,63.38,63.38,4050.0,60.6273,60.6273,60.5127,60.5127,4050.0
2020-01-29 15:55:00,63.41,63.46,63.24,63.24,13628.0,60.5414,60.5891,60.3791,60.3791,13628.0
2020-01-30 09:30:00,62.18,62.76,62.15,62.68,45998.0,59.367,59.9208,59.3384,59.8444,45998.0
2020-01-30 09:35:00,62.73,63.02,62.73,62.95,39630.0,59.8922,60.169,59.8922,60.1022,39630.0
2020-01-30 09:40:00,63.01,63.01,62.75,62.96,14676.0,60.1595,60.1595,59.9113,60.1118,14676.0
2020-01-30 09:45:00,63.0,63.15,62.91,63.01,12882.0,60.1499,60.2932,60.064,60.1595,12882.0
2020-01-30 09:50:00,63.01,63.01,62.77,62.77,13690.0,60.1595,60.1595,59.9303,59.9303,13690.0
2020-01-30 09:55:00,62.86,62.9,62.72,62.76,15040.0,60.0163,60.0545,59.8826,59.9208,15040.0
2020-01-30 10:00:00,62.74,62.95,62.73,62.93,19600.0,59.9017,60.1022,59.8922,60.0831,19600.0
2020-01-30 10:05:00,62.95,63.23,62.95,63.2,15324.0,60.1022,60.3695,60.1022,60.3409,15324.0
2020-01-30 10:10:00,63.09,63.15,62.95,62.99,11200.0,60.2359,60.2932,60.1022,60.1404,11200.0
2020-01-30 10:15:00,62.99,62.99,62.63,62.63,35470.0,60.1404,60.1404,59.7967,59.7967,35470.0
2020-01-30 10:20:00,62.7,62.74,62.65,62.74,29104.0,59.8635,59.9017,59.8158,59.9017,29104.0
2020-01-30 10:25:00,62.65,62.72,62.63,62.68,5030.0,59.8158,59.8826,59.7967,59.8444,5030.0
2020-01-30 10:30:00,62.63,62.67,62.44,62.49,20388.0,59.7967,59.8349,59.6153,59.663,20388.0
2020-01-30 10:35:00,62.48,62.52,62.27,62.27,34562.0,59.6535,59.6917,59.453,59.453,34562.0
2020-01-30 10:40:00,62.25,62.28,61.99,62.04,36386.0,59.4339,59.4625,59.1856,59.2334,36386.0
2020-01-30 10:45:00,62.02,62.1,61.93,62.1,23852.0,59.2143,59.2907,59.1283,59.2907,23852.0
2020-01-30 10:50:00,62.09,62.09,61.73,61.73,29066.0,59.2811,59.2811,58.9374,58.9374,29066.0
2020-01-30 10:55:00,61.67,61.96,61.61,61.75,27874.0,58.8801,59.157,58.8228,58.9565,27874.0
2020-01-30 11:00:00,61.73,62.0,61.73,62.0,8098.0,58.9374,59.1952,58.9374,59.1952,8098.0
2020-01-30 11:05:00,62.01,62.1,61.91,61.92,24314.0,59.2047,59.2907,59.1093,59.1188,24314.0
2020-01-30 11:10:00,61.98,62.31,61.98,62.26,26898.0,59.1761,59.4912,59.1761,59.4434,26898.0
2020-01-30 11:15:00,62.29,62.32,62.24,62.31,14914.0,59.4721,59.5007,59.4243,59.4912,14914.0
2020-01-30 11:20:00,62.32,62.42,62.24,62.42,5922.0,59.5007,59.5962,59.4243,59.5962,5922.0
2020-01-30 11:25:00,62.41,62.55,62.41,62.49,12380.0,59.5866,59.7203,59.5866,59.663,12380.0
2020-01-30 11:30:00,62.5,62.51,62.37,62.37,30114.0,59.6726,59.6821,59.5484,59.5484,30114.0
2020-01-30 11:35:00,62.38,62.64,62.38,62.63,22236.0,59.558,59.8062,59.558,59.7967,22236.0
2020-01-30 11:40:00,62.61,62.77,62.61,62.63,19552.0,59.7776,59.9303,59.7776,59.7967,19552.0
2020-01-30 11:45:00,62.67,62.87,62.64,62.83,14554.0,59.8349,60.0258,59.8062,59.9876,14554.0
2020-01-30 11:50:00,62.83,63.02,62.83,62.93,16188.0,59.9876,60.169,59.9876,60.0831,16188.0
2020-01-30 11:55:00,62.87,62.87,62.71,62.71,18228.0,60.0258,60.0258,59.8731,59.8731,18228.0
2020-01-30 12:00:00,62.66,62.79,62.66,62.79,4438.0,59.8253,59.9494,59.8253,59.9494,4438.0
2020-01-30 12:05:00,62.77,62.77,62.6,62.6,45194.0,59.9303,59.9303,59.768,59.768,45194.0
2020-01-30 12:10:00,62.55,62.6,62.47,62.48,14678.0,59.7203,59.768,59.6439,59.6535,14678.0
2020-01-30 12:15:00,62.46,62.6,62.45,62.58,4200.0,59.6344,59.768,59.6248,59.7489,4200.0
2020-01-30 12:20:00,62.58,62.62,62.57,62.57,21118.0,59.7489,59.7871,59.7394,59.7394,21118.0
2020-01-30 12:25:00,62.48,62.49,62.3,62.3,3100.0,59.6535,59.663,59.4816,59.4816,3100.0
2020-01-30 12:30:00,62.3,62.35,62.24,62.26,64090.0,59.4816,59.5293,59.4243,59.4434,64090.0
2020-01-30 12:35:00,62.27,62.29,61.92,61.94,22996.0,59.453,59.4721,59.1188,59.1379,22996.0
2020-01-30 12:40:00,61.9,62.01,61.84,61.95,25284.0,59.0997,59.2047,59.0424,59.1474,25284.0
2020-01-30 12:45:00,61.95,61.95,61.85,61.88,14100.0,59.1474,59.1474,59.052,59.0806,14100.0
2020-01-30 12:50:00,61.93,62.14,61.93,62.0,6804.0,59.1283,59.3288,59.1283,59.1952,6804.0
2020-01-30 12:55:00,62.1,62.13,62.1,62.1,3462.0,59.2907,59.3193,59.2907,59.2907,3462.0
2020-01-30 13:00:00,62.13,62.29,62.13,62.2,9568.0,59.3193,59.4721,59.3193,59.3861,9568.0
2020-01-30 13:05:00,62.17,62.18,62.02,62.04,2400.0,59.3575,59.367,59.2143,59.2334,2400.0
2020-01-30 13:10:00,62.06,62.19,62.06,62.19,1600.0,59.2525,59.3766,59.2525,59.3766,1600.0
2020-01-30 13:15:00,62.2,62.24,62.07,62.08,3400.0,59.3861,59.4243,59.262,59.2716,3400.0
2020-01-30 13:20:00,62.0,62.11,61.99,62.1,11200.0,59.1952,59.3002,59.1856,59.2907,11200.0
2020-01-30 13:25:00,62.12,62.12,62.1,62.1,1000.0,59.3098,59.3098,59.2907,59.2907,1000.0
2020-01-30 13:30:00,62.07,62.35,62.07,62.33,14544.0,59.262,59.5293,59.262,59.5103,14544.0
2020-01-30 13:35:00,62.28,62.33,62.26,62.31,7540.0,59.4625,59.5103,59.4434,59.4912,7540.0
2020-01-30 13:40:00,62.32,62.35,62.29,62.34,14236.0,59.5007,59.5293,59.4721,59.5198,14236.0
2020-01-30 13:45:00,62.32,62.38,62.24,62.24,14440.0,59.5007,59.558,59.4243,59.4243,14440.0
2020-01-30 13:50:00,62.2,62.26,62.18,62.26,3590.0,59.3861,59.4434,59.367,59.4434,3590.0
2020-01-30 13:55:00,62.25,62.25,62.12,62.17,2582.0,59.4339,59.4339,59.3098,59.3575,2582.0
2020-01-30 14:00:00,62.24,62.32,62.24,62.32,7006.0,59.4243,59.5007,59.4243,59.5007,7006.0
2020-01-30 14:05:00,62.27,62.45,62.27,62.44,8466.0,59.453,59.6248,59.453,59.6153,8466.0
2020-01-30 14:10:00,62.45,62.52,62.41,62.52,7512.0,59.6248,59.6917,59.5866,59.6917,7512.0
2020-01-30 14:15:00,62.52,62.56,62.49,62.55,3390.0,59.6917,59.7298,59.663,59.7203,3390.0
2020-01-30 14:20:00,62.61,62.66,62.6,62.6,3300.0,59.7776,59.8253,59.768,59.768,3300.0
2020-01-30 14:25:00,62.6,62.6,62.59,62.59,1002.0,59.768,59.768,59.7585,59.7585,1002.0
2020-01-30 14:30:00,62.48,62.48,62.45,62.48,1000.0,59.6535,59.6535,59.6248,59.6535,1000.0
2020-01-30 14:35:00,62.37,62.42,62.37,62.42,1800.0,59.5484,59.5962,59.5484,59.5962,1800.0
2020-01-30 14:40:00,62.42,63.02,62.26,62.26,36768.0,59.5962,60.169,59.4434,59.4434,36768.0
2020-01-30 14:45:00,62.4,62.85,62.25,62.73,24400.0,59.5771,60.0067,59.4339,59.8922,24400.0
2020-01-30 14:50:00,62.75,62.75,62.52,62.57,7880.0,59.9113,59.9113,59.6917,59.7394,7880.0
2020-01-30 14:55:00,62.66,63.0,62.66,62.9,13620.0,59.8253,60.1499,59.8253,60.0545,13620.0
2020-01-30 15:00:00,62.97,63.25,62.91,63.24,31094.0,60.1213,60.3886,60.064,60.3791,31094.0
2020-01-30 15:05:00,63.18,63.23,62.98,63.0,23150.0,60.3218,60.3695,60.1308,60.1499,23150.0
2020-01-30 15:10:00,62.96,63.02,62.9,63.02,10160.0,60.1118,60.169,60.0545,60.169,10160.0
2020-01-30 15:15:00,62.93,63.27,62.93,63.27,35700.0,60.0831,60.4077,60.0831,60.4077,35700.0
2020-01-30 15:20:00,63.24,63.47,63.23,63.44,24614.0,60.3791,60.5987,60.3695,60.57,24614.0
2020-01-30 15:25:00,63.4,63.4,63.23,63.35,17794.0,60.5318,60.5318,60.3695,60.4841,17794.0
2020-01-30 15:30:00,63.32,63.42,63.24,63.4,5650.0,60.4555,60.5509,60.3791,60.5318,5650.0
2020-01-30 15:35:00,63.42,63.42,63.27,63.35,4200.0,60.5509,60.5509,60.4077,60.4841,4200.0
2020-01-30 15:40:00,63.44,63.75,63.44,63.65,31114.0,60.57,60.866,60.57,60.7705,31114.0
2020-01-30 15:45:00,63.7,63.9,63.66,63.84,16866.0,60.8183,61.0092,60.7801,60.9519,16866.0
2020-01-30 15:50:00,63.84,63.91,63.77,63.9,12278.0,60.9519,61.0188,60.8851,61.0092,12278.0
2020-01-30 15:55:00,63.98,64.2,63.96,64.07,20436.0,61.0856,61.2957,61.0665,61.1715,20436.0
2020-01-31 09:30:00,62.98,63.16,62.63,62.68,71026.0,60.1308,60.3027,59.7967,59.8444,71026.0
2020-01-31 09:35:00,62.66,62.88,62.46,62.84,44734.0,59.8253,60.0354,59.6344,59.9972,44734.0
2020-01-31 09:40:00,62.69,62.79,62.52,62.53,33016.0,59.854,59.9494,59.6917,59.7012,33016.0
2020-01-31 09:45:00,62.5,62.55,62.36,62.43,31884.0,59.6726,59.7203,59.5389,59.6057,31884.0
2020-01-31 09:50:00,62.52,62.52,62.2,62.27,31842.0,59.6917,59.6917,59.3861,59.453,31842.0
2020-01-31 09:55:00,62.28,62.62,62.27,62.52,26670.0,59.4625,59.7871,59.453,59.6917,26670.0
2020-01-31 10:00:00,62.48,62.49,62.04,62.11,28134.0,59.6535,59.663,59.2334,59.3002,28134.0
2020-01-31 10:05:00,62.11,62.2,61.99,62.1,48178.0,59.3002,59.3861,59.1856,59.2907,48178.0
2020-01-31 10:10:00,62.08,62.31,62.0,62.09,26462.0,59.2716,59.4912,59.1952,59.2811,26462.0
2020-01-31 10:15:00,62.0,62.08,61.9,62.08,22410.0,59.1952,59.2716,59.0997,59.2716,22410.0
2020-01-31 10:20:00,62.08,62.27,62.08,62.2,21054.0,59.2716,59.453,59.2716,59.3861,21054.0
2020-01-31 10:25:00,62.17,62.29,61.87,61.87,37000.0,59.3575,59.4721,59.0711,59.0711,37000.0
2020-01-31 10:30:00,61.84,62.01,61.83,61.97,28526.0,59.0424,59.2047,59.0329,59.1665,28526.0
2020-01-31 10:35:00,61.84,61.9,61.74,61.74,19310.0,59.0424,59.0997,58.9469,58.9469,19310.0
2020-01-31 10:40:00,61.73,61.93,61.65,61.66,27976.0,58.9374,59.1283,58.861,58.8706,27976.0
2020-01-31 10:45:00,61.68,61.79,61.67,61.69,13742.0,58.8897,58.9947,58.8801,58.8992,13742.0
2020-01-31 10:50:00,61.63,61.63,61.42,61.53,42132.0,58.8419,58.8419,58.6414,58.7464,42132.0
2020-01-31 10:55:00,61.56,61.66,61.43,61.49,21588.0,58.7751,58.8706,58.651,58.7083,21588.0
2020-01-31 11:00:00,61.51,61.75,61.49,61.66,26800.0,58.7273,58.9565,58.7083,58.8706,26800.0
2020-01-31 11:05:00,61.64,61.66,61.29,61.3,24046.0,58.8515,58.8706,58.5173,58.5268,24046.0
2020-01-31 11:10:00,61.3,61.55,61.25,61.25,38656.0,58.5268,58.7655,58.4791,58.4791,38656.0
2020-01-31 11:15:00,61.24,61.38,60.92,61.35,71956.0,58.4696,58.6032,58.164,58.5746,71956.0
2020-01-31 11:20:00,61.31,61.38,61.22,61.27,11256.0,58.5364,58.6032,58.4505,58.4982,11256.0
2020-01-31 11:25:00,61.2,61.32,61.05,61.05,14180.0,58.4314,58.5459,58.2882,58.2882,14180.0
2020-01-31 11:30:00,61.08,61.23,61.04,61.21,9000.0,58.3168,58.46,58.2786,58.4409,9000.0
2020-01-31 11:35:00,61.27,61.3,60.83,60.83,27726.0,58.4982,58.5268,58.0781,58.0781,27726.0
2020-01-31 11:40:00,61.12,61.3,61.04,61.3,21720.0,58.355,58.5268,58.2786,58.5268,21720.0
2020-01-31 11:45:00,61.29,61.58,61.29,61.43,34322.0,58.5173,58.7942,58.5173,58.651,34322.0
2020-01-31 11:50:00,61.43,61.43,61.31,61.41,19946.0,58.651,58.651,58.5364,58.6319,19946.0
2020-01-31 11:55:00,61.45,61.56,61.43,61.56,15604.0,58.6701,58.7751,58.651,58.7751,15604.0
2020-01-31 12:00:00,61.58,61.58,61.47,61.51,7924.0,58.7942,58.7942,58.6892,58.7273,7924.0
2020-01-31 12:05:00,61.45,61.45,61.33,61.39,3386.0,58.6701,58.6701,58.5555,58.6128,3386.0
2020-01-31 12:10:00,61.37,61.48,61.23,61.28,16866.0,58.5937,58.6987,58.46,58.5078,16866.0
2020-01-31 12:15:00,61.23,61.27,61.18,61.22,5562.0,58.46,58.4982,58.4123,58.4505,5562.0
2020-01-31 12:20:00,61.27,61.27,61.15,61.17,6600.0,58.4982,58.4982,58.3836,58.4027,6600.0
2020-01-31 12:25:00,61.14,61.31,61.1,61.3,6074.0,58.3741,58.5364,58.3359,58.5268,6074.0
2020-01-31 12:30:00,61.16,61.16,60.9,60.9,21746.0,58.3932,58.3932,58.1449,58.1449,21746.0
2020-01-31 12:35:00,60.87,60.88,60.53,60.64,43988.0,58.1163,58.1258,57.7917,57.8967,43988.0
2020-01-31 12:40:00,60.63,61.01,60.54,61.0,18578.0,57.8872,58.25,57.8012,58.2404,18578.0
2020-01-31 12:45:00,60.91,60.94,60.63,60.63,14948.0,58.1545,58.1831,57.8872,57.8872,14948.0
2020-01-31 12:50:00,60.58,60.84,60.43,60.76,26160.0,57.8394,58.0877,57.6962,58.0113,26160.0
2020-01-31 12:55:00,60.79,60.82,60.64,60.68,13870.0,58.0399,58.0686,57.8967,57.9349,13870.0
2020-01-31 13:00:00,60.71,60.95,60.71,60.77,11504.0,57.9635,58.1927,57.9635,58.0208,11504.0
2020-01-31 13:05:00,60.69,60.74,60.56,60.62,17906.0,57.9444,57.9922,57.8203,57.8776,17906.0
2020-01-31 13:10:00,60.6,60.64,60.54,60.56,12314.0,57.8585,57.8967,57.8012,57.8203,12314.0
2020-01-31 13:15:00,60.53,60.63,60.47,60.61,12876.0,57.7917,57.8872,57.7344,57.8681,12876.0
2020-01-31 13:20:00,60.49,60.74,60.44,60.73,9968.0,57.7535,57.9922,57.7058,57.9826,9968.0
2020-01-31 13:25:00,60.75,60.76,60.5,60.6,19358.0,58.0017,58.0113,57.763,57.8585,19358.0
2020-01-31 13:30:00,60.53,60.55,60.32,60.5,26490.0,57.7917,57.8108,57.5912,57.763,26490.0
2020-01-31 13:35:00,60.52,60.52,60.23,60.24,28362.0,57.7821,57.7821,57.5053,57.5148,28362.0
2020-01-31 13:40:00,60.22,60.35,60.14,60.15,15048.0,57.4957,57.6198,57.4193,57.4289,15048.0
2020-01-31 13:45:00,60.17,60.27,60.07,60.27,10984.0,57.448,57.5434,57.3525,57.5434,10984.0
2020-01-31 13:50:00,60.32,60.35,60.13,60.34,5894.0,57.5912,57.6198,57.4098,57.6103,5894.0
2020-01-31 13:55:00,60.33,60.45,60.29,60.43,11944.0,57.6007,57.7153,57.5625,57.6962,11944.0
2020-01-31 14:00:00,60.5,60.72,60.5,60.7,34244.0,57.763,57.9731,57.763,57.954,34244.0
2020-01-31 14:05:00,60.65,60.68,60.58,60.6,7898.0,57.9063,57.9349,57.8394,57.8585,7898.0
2020-01-31 14:10:00,60.63,60.68,60.46,60.49,15734.0,57.8872,57.9349,57.7248,57.7535,15734.0
2020-01-31 14:15:00,60.59,60.62,60.47,60.61,7750.0,57.849,57.8776,57.7344,57.8681,7750.0
2020-01-31 14:20:00,60.55,60.59,60.23,60.27,47392.0,57.8108,57.849,57.5053,57.5434,47392.0
2020-01-31 14:25:00,60.32,60.4,60.25,60.35,16312.0,57.5912,57.6676,57.5243,57.6198,16312.0
2020-01-31 14:30:00,60.34,60.75,60.34,60.69,21238.0,57.6103,58.0017,57.6103,57.9444,21238.0
2020-01-31 14:35:00,60.63,60.69,60.55,60.58,29064.0,57.8872,57.9444,57.8108,57.8394,29064.0
2020-01-31 14:40:00,60.6,60.6,60.34,60.34,16006.0,57.8585,57.8585,57.6103,57.6103,16006.0
2020-01-31 14:45:00,60.34,60.51,60.3,60.38,15038.0,57.6103,57.7726,57.5721,57.6485,15038.0
2020-01-31 14:50:00,60.35,60.44,60.3,60.34,13738.0,57.6198,57.7058,57.5721,57.6103,13738.0
2020-01-31 14:55:00,60.38,60.54,60.38,60.44,29322.0,57.6485,57.8012,57.6485,57.7058,29322.0
2020-01-31 15:00:00,60.47,60.48,60.31,60.42,5092.0,57.7344,57.7439,57.5816,57.6867,5092.0
2020-01-31 15:05:00,60.37,60.39,60.16,60.18,35434.0,57.6389,57.658,57.4384,57.4575,35434.0
2020-01-31 15:10:00,60.22,60.23,60.01,60.04,34726.0,57.4957,57.5053,57.2952,57.3238,34726.0
2020-01-31 15:15:00,60.04,60.17,59.96,60.08,152020.0,57.3238,57.448,57.2475,57.362,152020.0
2020-01-31 15:20:00,60.16,60.19,59.95,60.12,73024.0,57.4384,57.4671,57.2379,57.4002,73024.0
2020-01-31 15:25:00,60.15,60.15,59.86,59.89,50434.0,57.4289,57.4289,57.152,57.1806,50434.0
2020-01-31 15:30:00,59.85,59.99,59.74,59.83,50616.0,57.1424,57.2761,57.0374,57.1233,50616.0
2020-01-31 15:35:00,59.81,59.81,59.64,59.68,55370.0,57.1043,57.1043,56.9419,56.9801,55370.0
2020-01-31 15:40:00,59.66,60.06,59.46,59.95,67714.0,56.961,57.3429,56.7701,57.2379,67714.0
2020-01-31 15:45:00,59.99,60.09,59.76,59.85,90782.0,57.2761,57.3716,57.0565,57.1424,90782.0
2020-01-31 15:50:00,59.83,60.15,59.82,60.08,54764.0,57.1233,57.4289,57.1138,57.362,54764.0
2020-01-31 15:55:00,60.11,60.22,59.89,59.97,92888.0,57.3907,57.4957,57.1806,57.257,92888.0
2020-02-03 09:30:00,60.73,61.05,60.67,61.05,47862.0,57.9826,58.2882,57.9253,58.2882,47862.0
2020-02-03 09:35:00,61.08,61.35,61.06,61.25,54372.0,58.3168,58.5746,58.2977,58.4791,54372.0
2020-02-03 09:40:00,61.22,61.32,61.2,61.31,18474.0,58.4505,58.5459,58.4314,58.5364,18474.0
2020-02-03 09:45:00,61.38,61.72,61.38,61.72,43850.0,58.6032,58.9278,58.6032,58.9278,43850.0
2020-02-03 09:50:00,61.72,61.97,61.71,61.85,47122.0,58.9278,59.1665,58.9183,59.052,47122.0
2020-02-03 09:55:00,61.88,61.91,61.79,61.85,20386.0,59.0806,59.1093,58.9947,59.052,20386.0
2020-02-03 10:00:00,61.9,62.34,61.88,62.24,90148.0,59.0997,59.5198,59.0806,59.4243,90148.0
2020-02-03 10:05:00,62.1,62.13,61.87,62.01,42320.0,59.2907,59.3193,59.0711,59.2047,42320.0
2020-02-03 10:10:00,62.01,62.15,62.01,62.14,16960.0,59.2047,59.3384,59.2047,59.3288,16960.0
2020-02-03 10:15:00,62.14,62.2,62.01,62.16,12890.0,59.3288,59.3861,59.2047,59.3479,12890.0
2020-02-03 10:20:00,62.15,62.19,62.07,62.15,8906.0,59.3384,59.3766,59.262,59.3384,8906.0
2020-02-03 10:25:00,62.19,62.4,62.18,62.35,29080.0,59.3766,59.5771,59.367,59.5293,29080.0
2020-02-03 10:30:00,62.33,62.38,62.2,62.23,18330.0,59.5103,59.558,59.3861,59.4148,18330.0
2020-02-03 10:35:00,62.2,62.25,62.19,62.24,6984.0,59.3861,59.4339,59.3766,59.4243,6984.0
2020-02-03 10:40:00,62.16,62.19,62.03,62.07,18280.0,59.3479,59.3766,59.2238,59.262,18280.0
2020-02-03 10:45:00,62.08,62.1,61.79,61.8,55596.0,59.2716,59.2907,58.9947,59.0042,55596.0
2020-02-03 10:50:00,61.77,61.93,61.77,61.79,34938.0,58.9756,59.1283,58.9756,58.9947,34938.0
2020-02-03 10:55:00,61.88,61.91,61.82,61.87,16216.0,59.0806,59.1093,59.0233,59.0711,16216.0
2020-02-03 11:00:00,61.98,62.0,61.88,61.9,9780.0,59.1761,59.1952,59.0806,59.0997,9780.0
2020-02-03 11:05:00,61.95,62.08,61.91,62.08,11718.0,59.1474,59.2716,59.1093,59.2716,11718.0
2020-02-03 11:10:00,62.03,62.05,61.71,61.73,39298.0,59.2238,59.2429,58.9183,58.9374,39298.0
2020-02-03 11:15:00,61.74,61.76,61.57,61.61,20722.0,58.9469,58.966,58.7846,58.8228,20722.0
2020-02-03 11:20:00,61.71,61.74,61.63,61.7,8538.0,58.9183,58.9469,58.8419,58.9088,8538.0
2020-02-03 11:25:00,61.67,61.7,61.55,61.6,4420.0,58.8801,58.9088,58.7655,58.8133,4420.0
2020-02-03 11:30:00,61.51,61.51,61.42,61.43,21724.0,58.7273,58.7273,58.6414,58.651,21724.0
2020-02-03 11:35:00,61.39,61.39,61.29,61.37,12208.0,58.6128,58.6128,58.5173,58.5937,12208.0
2020-02-03 11:40:00,61.38,61.38,61.01,61.13,19778.0,58.6032,58.6032,58.25,58.3645,19778.0
2020-02-03 11:45:00,61.09,61.1,61.03,61.06,17404.0,58.3263,58.3359,58.2691,58.2977,17404.0
2020-02-03 11:50:00,61.03,61.05,60.92,61.05,24518.0,58.2691,58.2882,58.164,58.2882,24518.0
2020-02-03 11:55:00,61.06,61.09,61.06,61.06,12400.0,58.2977,58.3263,58.2977,58.2977,12400.0
2020-02-03 12:00:00,61.2,61.2,61.09,61.13,10408.0,58.4314,58.4314,58.3263,58.3645,10408.0
2020-02-03 12:05:00,61.21,61.21,61.13,61.15,8100.0,58.4409,58.4409,58.3645,58.3836,8100.0
2020-02-03 12:10:00,60.98,61.11,60.96,61.09,3102.0,58.2213,58.3454,58.2022,58.3263,3102.0
2020-02-03 12:15:00,61.19,61.32,61.18,61.31,9300.0,58.4218,58.5459,58.4123,58.5364,9300.0
2020-02-03 12:20:00,61.31,61.42,61.29,61.41,4964.0,58.5364,58.6414,58.5173,58.6319,4964.0
2020-02-03 12:25:00,61.42,61.42,61.33,61.33,1800.0,58.6414,58.6414,58.5555,58.5555,1800.0
2020-02-03 12:30:00,61.26,61.27,61.07,61.09,15604.0,58.4887,58.4982,58.3073,58.3263,15604.0
2020-02-03 12:35:00,61.09,61.09,61.04,61.04,9520.0,58.3263,58.3263,58.2786,58.2786,9520.0
2020-02-03 12:40:00,61.06,61.2,61.06,61.18,4000.0,58.2977,58.4314,58.2977,58.4123,4000.0
2020-02-03 12:45:00,61.14,61.17,61.09,61.17,3050.0,58.3741,58.4027,58.3263,58.4027,3050.0
2020-02-03 12:50:00,61.23,61.3,61.23,61.3,1000.0,58.46,58.5268,58.46,58.5268,1000.0
2020-02-03 12:55:00,61.31,61.32,61.22,61.22,7600.0,58.5364,58.5459,58.4505,58.4505,7600.0
2020-02-03 13:00:00,61.22,61.22,61.22,61.22,0.0,58.4505,58.4505,58.4505,58.4505,0.0
2020-02-03 13:05:00,61.13,61.13,61.08,61.08,3800.0,58.3645,58.3645,58.3168,58.3168,3800.0
2020-02-03 13:10:00,61.05,61.09,60.72,60.82,27674.0,58.2882,58.3263,57.9731,58.0686,27674.0
2020-02-03 13:15:00,60.82,60.96,60.77,60.96,25884.0,58.0686,58.2022,58.0208,58.2022,25884.0
2020-02-03 13:20:00,60.93,61.0,60.93,60.95,7750.0,58.1736,58.2404,58.1736,58.1927,7750.0
2020-02-03 13:25:00,60.99,61.02,60.9,60.9,5850.0,58.2309,58.2595,58.1449,58.1449,5850.0
2020-02-03 13:30:00,60.89,61.02,60.87,60.99,11200.0,58.1354,58.2595,58.1163,58.2309,11200.0
2020-02-03 13:35:00,61.07,61.21,61.06,61.18,14000.0,58.3073,58.4409,58.2977,58.4123,14000.0
2020-02-03 13:40:00,61.2,61.2,61.1,61.1,5600.0,58.4314,58.4314,58.3359,58.3359,5600.0
2020-02-03 13:45:00,61.08,61.19,61.08,61.19,8400.0,58.3168,58.4218,58.3168,58.4218,8400.0
2020-02-03 13:50:00,61.18,61.18,61.02,61.09,12800.0,58.4123,58.4123,58.2595,58.3263,12800.0
2020-02-03 13:55:00,61.12,61.18,61.12,61.18,5800.0,58.355,58.4123,58.355,58.4123,5800.0
2020-02-03 14:00:00,61.18,61.18,61.01,61.08,4400.0,58.4123,58.4123,58.25,58.3168,4400.0
2020-02-03 14:05:00,61.03,61.04,60.91,60.98,7100.0,58.2691,58.2786,58.1545,58.2213,7100.0
2020-02-03 14:10:00,60.9,60.94,60.83,60.86,11346.0,58.1449,58.1831,58.0781,58.1068,11346.0
2020-02-03 14:15:00,60.85,60.96,60.85,60.92,6200.0,58.0972,58.2022,58.0972,58.164,6200.0
2020-02-03 14:20:00,61.02,61.09,61.0,61.05,10000.0,58.2595,58.3263,58.2404,58.2882,10000.0
2020-02-03 14:25:00,61.04,61.07,60.96,60.97,4040.0,58.2786,58.3073,58.2022,58.2118,4040.0
2020-02-03 14:30:00,61.04,61.05,60.83,60.85,6304.0,58.2786,58.2882,58.0781,58.0972,6304.0
2020-02-03 14:35:00,60.96,61.02,60.96,61.02,2416.0,58.2022,58.2595,58.2022,58.2595,2416.0
2020-02-03 14:40:00,60.99,61.15,60.99,61.15,7222.0,58.2309,58.3836,58.2309,58.3836,7222.0
2020-02-03 14:45:00,61.18,61.3,61.18,61.3,9700.0,58.4123,58.5268,58.4123,58.5268,9700.0
2020-02-03 14:50:00,61.28,61.28,61.21,61.26,3500.0,58.5078,58.5078,58.4409,58.4887,3500.0
2020-02-03 14:55:00,61.25,61.25,61.22,61.23,7200.0,58.4791,58.4791,58.4505,58.46,7200.0
2020-02-03 15:00:00,61.18,61.26,61.18,61.26,3840.0,58.4123,58.4887,58.4123,58.4887,3840.0
2020-02-03 15:05:00,61.27,61.34,61.26,61.27,7430.0,58.4982,58.565,58.4887,58.4982,7430.0
2020-02-03 15:10:00,61.24,61.26,61.24,61.26,1600.0,58.4696,58.4887,58.4696,58.4887,1600.0
2020-02-03 15:15:00,61.17,61.21,61.16,61.21,4000.0,58.4027,58.4409,58.3932,58.4409,4000.0
2020-02-03 15:20:00,61.21,61.35,61.21,61.34,4060.0,58.4409,58.5746,58.4409,58.565,4060.0
2020-02-03 15:25:00,61.34,61.47,61.32,61.47,13298.0,58.565,58.6892,58.5459,58.6892,13298.0
2020-02-03 15:30:00,61.44,61.44,61.4,61.43,1508.0,58.6605,58.6605,58.6223,58.651,1508.0
2020-02-03 15:35:00,61.34,61.37,61.31,61.33,6400.0,58.565,58.5937,58.5364,58.5555,6400.0
2020-02-03 15:40:00,61.31,61.31,61.16,61.18,2590.0,58.5364,58.5364,58.3932,58.4123,2590.0
2020-02-03 15:45:00,61.13,61.13,60.96,60.98,47724.0,58.3645,58.3645,58.2022,58.2213,47724.0
2020-02-03 15:50:00,60.94,60.97,60.82,60.89,45632.0,58.1831,58.2118,58.0686,58.1354,45632.0
2020-02-03 15:55:00,60.88,60.99,60.84,60.92,112484.0,58.1258,58.2309,58.0877,58.164,112484.0
2020-02-04 09:30:00,63.36,63.52,63.15,63.35,78996.0,60.4937,60.6464,60.2932,60.4841,78996.0
2020-02-04 09:35:00,63.42,63.58,63.3,63.3,34986.0,60.5509,60.7037,60.4364,60.4364,34986.0
2020-02-04 09:40:00,63.41,63.5,63.36,63.4,23732.0,60.5414,60.6273,60.4937,60.5318,23732.0
2020-02-04 09:45:00,63.46,63.82,63.46,63.79,53224.0,60.5891,60.9328,60.5891,60.9042,53224.0
2020-02-04 09:50:00,63.8,63.81,63.66,63.8,18510.0,60.9137,60.9233,60.7801,60.9137,18510.0
2020-02-04 09:55:00,63.73,63.83,63.62,63.75,28178.0,60.8469,60.9424,60.7419,60.866,28178.0
2020-02-04 10:00:00,63.8,63.8,63.67,63.68,12516.0,60.9137,60.9137,60.7896,60.7992,12516.0
2020-02-04 10:05:00,63.64,63.77,63.63,63.69,16076.0,60.761,60.8851,60.7514,60.8087,16076.0
2020-02-04 10:10:00,63.7,63.77,63.46,63.49,7846.0,60.8183,60.8851,60.5891,60.6178,7846.0
2020-02-04 10:15:00,63.47,63.6,63.44,63.6,12694.0,60.5987,60.7228,60.57,60.7228,12694.0
2020-02-04 10:20:00,63.52,63.66,63.52,63.65,10212.0,60.6464,60.7801,60.6464,60.7705,10212.0
2020-02-04 10:25:00,63.65,63.9,63.65,63.9,21510.0,60.7705,61.0092,60.7705,61.0092,21510.0
2020-02-04 10:30:00,63.85,63.95,63.84,63.88,15864.0,60.9615,61.057,60.9519,60.9901,15864.0
2020-02-04 10:35:00,63.93,64.02,63.92,63.99,11996.0,61.0379,61.1238,61.0283,61.0952,11996.0
2020-02-04 10:40:00,63.96,63.99,63.9,63.9,8580.0,61.0665,61.0952,61.0092,61.0092,8580.0
2020-02-04 10:45:00,63.89,63.9,63.78,63.79,4876.0,60.9997,61.0092,60.8947,60.9042,4876.0
2020-02-04 10:50:00,63.75,63.83,63.74,63.8,6946.0,60.866,60.9424,60.8565,60.9137,6946.0
2020-02-04 10:55:00,63.8,63.9,63.69,63.75,10030.0,60.9137,61.0092,60.8087,60.866,10030.0
2020-02-04 11:00:00,63.74,63.75,63.71,63.72,5256.0,60.8565,60.866,60.8278,60.8374,5256.0
2020-02-04 11:05:00,63.8,63.81,63.63,63.69,4202.0,60.9137,60.9233,60.7514,60.8087,4202.0
2020-02-04 11:10:00,63.69,63.77,63.69,63.76,19700.0,60.8087,60.8851,60.8087,60.8756,19700.0
2020-02-04 11:15:00,63.76,63.93,63.75,63.93,2700.0,60.8756,61.0379,60.866,61.0379,2700.0
2020-02-04 11:20:00,63.92,64.01,63.92,64.0,5000.0,61.0283,61.1142,61.0283,61.1047,5000.0
2020-02-04 11:25:00,63.99,64.04,63.98,64.01,4298.0,61.0952,61.1429,61.0856,61.1142,4298.0
2020-02-04 11:30:00,64.0,64.15,63.97,64.07,8856.0,61.1047,61.2479,61.0761,61.1715,8856.0
2020-02-04 11:35:00,64.1,64.15,64.08,64.13,5600.0,61.2002,61.2479,61.1811,61.2288,5600.0
2020-02-04 11:40:00,64.02,64.06,64.02,64.06,27418.0,61.1238,61.162,61.1238,61.162,27418.0
2020-02-04 11:45:00,64.08,64.13,64.0,64.0,26730.0,61.1811,61.2288,61.1047,61.1047,26730.0
2020-02-04 11:50:00,63.97,63.97,63.9,63.92,1100.0,61.0761,61.0761,61.0092,61.0283,1100.0
2020-02-04 11:55:00,63.86,63.98,63.85,63.97,14084.0,60.971,61.0856,60.9615,61.0761,14084.0
2020-02-04 12:00:00,64.04,64.04,64.04,64.04,516.0,61.1429,61.1429,61.1429,61.1429,516.0
2020-02-04 12:05:00,64.05,64.06,64.04,64.05,3914.0,61.1524,61.162,61.1429,61.1524,3914.0
2020-02-04 12:10:00,64.11,64.11,64.11,64.11,1400.0,61.2097,61.2097,61.2097,61.2097,1400.0
2020-02-04 12:15:00,64.12,64.15,64.02,64.02,13260.0,61.2193,61.2479,61.1238,61.1238,13260.0
2020-02-04 12:20:00,64.1,64.11,64.07,64.1,3080.0,61.2002,61.2097,61.1715,61.2002,3080.0
2020-02-04 12:25:00,64.08,64.08,64.07,64.07,1800.0,61.1811,61.1811,61.1715,61.1715,1800.0
2020-02-04 12:30:00,64.1,64.1,64.02,64.05,2112.0,61.2002,61.2002,61.1238,61.1524,2112.0
2020-02-04 12:35:00,64.01,64.05,64.01,64.05,1800.0,61.1142,61.1524,61.1142,61.1524,1800.0
2020-02-04 12:40:00,64.07,64.07,64.01,64.03,1500.0,61.1715,61.1715,61.1142,61.1333,1500.0
2020-02-04 12:45:00,63.93,63.97,63.91,63.97,2900.0,61.0379,61.0761,61.0188,61.0761,2900.0
2020-02-04 12:50:00,63.95,63.96,63.93,63.96,1900.0,61.057,61.0665,61.0379,61.0665,1900.0
2020-02-04 12:55:00,63.97,64.01,63.97,64.01,1300.0,61.0761,61.1142,61.0761,61.1142,1300.0
2020-02-04 13:00:00,64.07,64.07,64.07,64.07,300.0,61.1715,61.1715,61.1715,61.1715,300.0
2020-02-04 13:05:00,64.06,64.06,63.99,63.99,6968.0,61.162,61.162,61.0952,61.0952,6968.0
2020-02-04 13:10:00,63.98,63.98,63.88,63.88,2300.0,61.0856,61.0856,60.9901,60.9901,2300.0
2020-02-04 13:15:00,63.85,63.85,63.83,63.83,2900.0,60.9615,60.9615,60.9424,60.9424,2900.0
2020-02-04 13:20:00,63.84,63.84,63.81,63.81,900.0,60.9519,60.9519,60.9233,60.9233,900.0
2020-02-04 13:25:00,63.75,63.76,63.75,63.76,1616.0,60.866,60.8756,60.866,60.8756,1616.0
2020-02-04 13:30:00,63.81,63.83,63.81,63.83,2200.0,60.9233,60.9424,60.9233,60.9424,2200.0
2020-02-04 13:35:00,63.88,63.9,63.88,63.9,700.0,60.9901,61.0092,60.9901,61.0092,700.0
2020-02-04 13:40:00,63.89,63.98,63.89,63.98,852.0,60.9997,61.0856,60.9997,61.0856,852.0
2020-02-04 13:45:00,64.01,64.01,63.98,63.99,1996.0,61.1142,61.1142,61.0856,61.0952,1996.0
2020-02-04 13:50:00,63.94,64.0,63.94,64.0,400.0,61.0474,61.1047,61.0474,61.1047,400.0
2020-02-04 13:55:00,64.01,64.05,64.01,64.05,1010.0,61.1142,61.1524,61.1142,61.1524,1010.0
2020-02-04 14:00:00,64.08,64.1,64.08,64.1,2200.0,61.1811,61.2002,61.1811,61.2002,2200.0
2020-02-04 14:05:00,64.13,64.14,64.09,64.1,7232.0,61.2288,61.2384,61.1906,61.2002,7232.0
2020-02-04 14:10:00,64.14,64.17,64.13,64.17,8830.0,61.2384,61.267,61.2288,61.267,8830.0
2020-02-04 14:15:00,64.14,64.14,64.11,64.13,1200.0,61.2384,61.2384,61.2097,61.2288,1200.0
2020-02-04 14:20:00,64.13,64.13,64.13,64.13,0.0,61.2288,61.2288,61.2288,61.2288,0.0
2020-02-04 14:25:00,63.97,63.98,63.9,63.91,1650.0,61.0761,61.0856,61.0092,61.0188,1650.0
2020-02-04 14:30:00,63.9,63.98,63.88,63.94,9104.0,61.0092,61.0856,60.9901,61.0474,9104.0
2020-02-04 14:35:00,63.96,64.02,63.95,64.01,4392.0,61.0665,61.1238,61.057,61.1142,4392.0
2020-02-04 14:40:00,64.01,64.13,64.01,64.12,36676.0,61.1142,61.2288,61.1142,61.2193,36676.0
2020-02-04 14:45:00,64.11,64.11,64.05,64.1,1200.0,61.2097,61.2097,61.1524,61.2002,1200.0
2020-02-04 14:50:00,64.06,64.06,63.99,63.99,2200.0,61.162,61.162,61.0952,61.0952,2200.0
2020-02-04 14:55:00,63.94,63.95,63.93,63.94,17938.0,61.0474,61.057,61.0379,61.0474,17938.0
2020-02-04 15:00:00,63.88,63.88,63.83,63.87,12916.0,60.9901,60.9901,60.9424,60.9806,12916.0
2020-02-04 15:05:00,63.82,63.83,63.81,63.81,3160.0,60.9328,60.9424,60.9233,60.9233,3160.0
2020-02-04 15:10:00,63.81,63.81,63.77,63.79,4612.0,60.9233,60.9233,60.8851,60.9042,4612.0
2020-02-04 15:15:00,63.79,63.91,63.75,63.91,17030.0,60.9042,61.0188,60.866,61.0188,17030.0
2020-02-04 15:20:00,63.89,63.99,63.88,63.98,10644.0,60.9997,61.0952,60.9901,61.0856,10644.0
2020-02-04 15:25:00,63.97,63.99,63.94,63.97,3500.0,61.0761,61.0952,61.0474,61.0761,3500.0
2020-02-04 15:30:00,63.95,63.98,63.88,63.92,10222.0,61.057,61.0856,60.9901,61.0283,10222.0
2020-02-04 15:35:00,63.91,63.94,63.85,63.85,4070.0,61.0188,61.0474,60.9615,60.9615,4070.0
2020-02-04 15:40:00,63.82,63.82,63.74,63.75,11666.0,60.9328,60.9328,60.8565,60.866,11666.0
2020-02-04 15:45:00,63.71,63.81,63.67,63.72,14674.0,60.8278,60.9233,60.7896,60.8374,14674.0
2020-02-04 15:50:00,63.66,63.7,63.54,63.58,13038.0,60.7801,60.8183,60.6655,60.7037,13038.0
2020-02-04 15:55:00,63.52,63.57,63.46,63.54,21874.0,60.6464,60.6942,60.5891,60.6655,21874.0
2020-02-05 09:30:00,65.35,65.47,65.2,65.21,55272.0,62.3936,62.5082,62.2504,62.26,55272.0
2020-02-05 09:35:00,65.25,65.44,65.23,65.24,25592.0,62.2982,62.4796,62.2791,62.2886,25592.0
2020-02-05 09:40:00,65.2,65.3,65.12,65.28,44502.0,62.2504,62.3459,62.174,62.3268,44502.0
2020-02-05 09:45:00,65.28,65.74,65.27,65.71,75908.0,62.3268,62.766,62.3172,62.7373,75908.0
2020-02-05 09:50:00,65.69,65.77,65.56,65.58,20368.0,62.7182,62.7946,62.5941,62.6132,20368.0
2020-02-05 09:55:00,65.57,65.64,65.51,65.58,8432.0,62.6037,62.6705,62.5464,62.6132,8432.0
2020-02-05 10:00:00,65.5,65.72,65.5,65.63,26694.0,62.5368,62.7469,62.5368,62.661,26694.0
2020-02-05 10:05:00,65.69,65.75,65.5,65.51,12614.0,62.7182,62.7755,62.5368,62.5464,12614.0
2020-02-05 10:10:00,65.49,65.5,65.36,65.36,15200.0,62.5273,62.5368,62.4032,62.4032,15200.0
2020-02-05 10:15:00,65.4,65.4,65.25,65.32,7180.0,62.4414,62.4414,62.2982,62.365,7180.0
2020-02-05 10:20:00,65.33,65.5,65.33,65.5,9000.0,62.3745,62.5368,62.3745,62.5368,9000.0
2020-02-05 10:25:00,65.36,65.36,64.88,65.03,34706.0,62.4032,62.4032,61.9449,62.0881,34706.0
2020-02-05 10:30:00,65.04,65.19,64.95,65.14,18970.0,62.0977,62.2409,62.0117,62.1931,18970.0
2020-02-05 10:35:00,65.08,65.16,64.83,64.88,29672.0,62.1358,62.2122,61.8972,61.9449,29672.0
2020-02-05 10:40:00,64.88,65.08,64.84,65.06,31740.0,61.9449,62.1358,61.9067,62.1167,31740.0
2020-02-05 10:45:00,65.11,65.23,65.04,65.22,12922.0,62.1645,62.2791,62.0977,62.2695,12922.0
2020-02-05 10:50:00,65.17,65.32,65.17,65.32,25122.0,62.2218,62.365,62.2218,62.365,25122.0
2020-02-05 10:55:00,65.26,65.41,65.21,65.39,32778.0,62.3077,62.4509,62.26,62.4318,32778.0
2020-02-05 11:00:00,65.39,65.39,65.32,65.39,9524.0,62.4318,62.4318,62.365,62.4318,9524.0
2020-02-05 11:05:00,65.3,65.41,65.22,65.38,7080.0,62.3459,62.4509,62.2695,62.4223,7080.0
2020-02-05 11:10:00,65.39,65.57,65.39,65.57,4446.0,62.4318,62.6037,62.4318,62.6037,4446.0
2020-02-05 11:15:00,65.58,65.63,65.49,65.63,22978.0,62.6132,62.661,62.5273,62.661,22978.0
2020-02-05 11:20:00,65.57,65.66,65.57,65.58,23532.0,62.6037,62.6896,62.6037,62.6132,23532.0
2020-02-05 11:25:00,65.59,65.62,65.55,65.62,9200.0,62.6228,62.6514,62.5846,62.6514,9200.0
2020-02-05 11:30:00,65.63,65.64,65.53,65.6,21308.0,62.661,62.6705,62.5655,62.6323,21308.0
2020-02-05 11:35:00,65.44,65.56,65.42,65.52,19400.0,62.4796,62.5941,62.4605,62.5559,19400.0
2020-02-05 11:40:00,65.42,65.42,65.28,65.33,24334.0,62.4605,62.4605,62.3268,62.3745,24334.0
2020-02-05 11:45:00,65.42,65.61,65.42,65.61,12744.0,62.4605,62.6419,62.4605,62.6419,12744.0
2020-02-05 11:50:00,65.64,65.64,65.6,65.64,4498.0,62.6705,62.6705,62.6323,62.6705,4498.0
2020-02-05 11:55:00,65.64,65.76,65.64,65.75,23392.0,62.6705,62.7851,62.6705,62.7755,23392.0
2020-02-05 12:00:00,65.77,65.83,65.77,65.83,11052.0,62.7946,62.8519,62.7946,62.8519,11052.0
2020-02-05 12:05:00,65.86,66.01,65.86,66.01,29580.0,62.8806,63.0238,62.8806,63.0238,29580.0
2020-02-05 12:10:00,66.0,66.01,65.95,65.97,8700.0,63.0142,63.0238,62.9665,62.9856,8700.0
2020-02-05 12:15:00,65.99,66.04,65.92,65.93,8678.0,63.0047,63.0524,62.9378,62.9474,8678.0
2020-02-05 12:20:00,65.89,65.9,65.88,65.89,6870.0,62.9092,62.9187,62.8997,62.9092,6870.0
2020-02-05 12:25:00,65.92,65.97,65.87,65.87,2088.0,62.9378,62.9856,62.8901,62.8901,2088.0
2020-02-05 12:30:00,65.89,65.91,65.8,65.9,3906.0,62.9092,62.9283,62.8233,62.9187,3906.0
2020-02-05 12:35:00,65.88,65.94,65.82,65.94,3658.0,62.8997,62.9569,62.8424,62.9569,3658.0
2020-02-05 12:40:00,65.92,65.92,65.85,65.88,2988.0,62.9378,62.9378,62.871,62.8997,2988.0
2020-02-05 12:45:00,65.89,65.95,65.89,65.95,600.0,62.9092,62.9665,62.9092,62.9665,600.0
2020-02-05 12:50:00,66.0,66.02,65.86,65.86,4254.0,63.0142,63.0333,62.8806,62.8806,4254.0
2020-02-05 12:55:00,65.9,65.92,65.88,65.92,2600.0,62.9187,62.9378,62.8997,62.9378,2600.0
2020-02-05 13:00:00,65.92,65.92,65.92,65.92,0.0,62.9378,62.9378,62.9378,62.9378,0.0
2020-02-05 13:05:00,65.86,65.86,65.77,65.84,7000.0,62.8806,62.8806,62.7946,62.8615,7000.0
2020-02-05 13:10:00,65.89,65.89,65.88,65.89,1200.0,62.9092,62.9092,62.8997,62.9092,1200.0
2020-02-05 13:15:00,65.83,65.83,65.77,65.78,3500.0,62.8519,62.8519,62.7946,62.8042,3500.0
2020-02-05 13:20:00,65.83,65.89,65.82,65.88,4326.0,62.8519,62.9092,62.8424,62.8997,4326.0
2020-02-05 13:25:00,65.9,65.96,65.9,65.96,5032.0,62.9187,62.976,62.9187,62.976,5032.0
2020-02-05 13:30:00,65.91,66.0,65.91,65.96,4756.0,62.9283,63.0142,62.9283,62.976,4756.0
2020-02-05 13:35:00,65.89,65.95,65.89,65.95,2400.0,62.9092,62.9665,62.9092,62.9665,2400.0
2020-02-05 13:40:00,65.96,66.07,65.93,66.06,20590.0,62.976,63.0811,62.9474,63.0715,20590.0
2020-02-05 13:45:00,66.11,66.2,66.1,66.2,18680.0,63.1192,63.2052,63.1097,63.2052,18680.0
2020-02-05 13:50:00,66.21,66.26,66.2,66.22,21552.0,63.2147,63.2625,63.2052,63.2243,21552.0
2020-02-05 13:55:00,66.17,66.25,66.17,66.19,2800.0,63.1765,63.2529,63.1765,63.1956,2800.0
2020-02-05 14:00:00,66.13,66.17,66.11,66.17,10422.0,63.1383,63.1765,63.1192,63.1765,10422.0
2020-02-05 14:05:00,66.16,66.2,66.06,66.06,5298.0,63.167,63.2052,63.0715,63.0715,5298.0
2020-02-05 14:10:00,66.06,66.08,66.02,66.03,8710.0,63.0715,63.0906,63.0333,63.0429,8710.0
2020-02-05 14:15:00,66.16,66.2,66.16,66.19,7800.0,63.167,63.2052,63.167,63.1956,7800.0
2020-02-05 14:20:00,66.21,66.33,66.21,66.33,7336.0,63.2147,63.3293,63.2147,63.3293,7336.0
2020-02-05 14:25:00,66.3,66.35,66.27,66.33,9418.0,63.3007,63.3484,63.272,63.3293,9418.0
2020-02-05 14:30:00,66.31,66.31,66.27,66.27,8026.0,63.3102,63.3102,63.272,63.272,8026.0
2020-02-05 14:35:00,66.27,66.31,66.27,66.31,5600.0,63.272,63.3102,63.272,63.3102,5600.0
2020-02-05 14:40:00,66.3,66.36,66.29,66.33,7008.0,63.3007,63.3579,63.2911,63.3293,7008.0
2020-02-05 14:45:00,66.3,66.36,66.29,66.36,8000.0,63.3007,63.3579,63.2911,63.3579,8000.0
2020-02-05 14:50:00,66.35,66.54,66.35,66.52,18654.0,63.3484,63.5298,63.3484,63.5107,18654.0
2020-02-05 14:55:00,66.55,66.56,66.49,66.53,13478.0,63.5393,63.5489,63.4821,63.5202,13478.0
2020-02-05 15:00:00,66.51,66.66,66.48,66.64,16100.0,63.5012,63.6444,63.4725,63.6253,16100.0
2020-02-05 15:05:00,66.64,66.68,66.61,66.62,12642.0,63.6253,63.6635,63.5966,63.6062,12642.0
2020-02-05 15:10:00,66.61,66.62,66.54,66.56,12014.0,63.5966,63.6062,63.5298,63.5489,12014.0
2020-02-05 15:15:00,66.58,66.71,66.58,66.69,11588.0,63.568,63.6921,63.568,63.673,11588.0
2020-02-05 15:20:00,66.75,66.86,66.73,66.84,12936.0,63.7303,63.8353,63.7112,63.8162,12936.0
2020-02-05 15:25:00,66.83,66.83,66.75,66.79,11248.0,63.8067,63.8067,63.7303,63.7685,11248.0
2020-02-05 15:30:00,66.79,66.79,66.61,66.64,16804.0,63.7685,63.7685,63.5966,63.6253,16804.0
2020-02-05 15:35:00,66.63,66.68,66.57,66.58,10224.0,63.6157,63.6635,63.5584,63.568,10224.0
2020-02-05 15:40:00,66.55,66.72,66.55,66.69,6744.0,63.5393,63.7017,63.5393,63.673,6744.0
2020-02-05 15:45:00,66.66,66.7,66.54,66.6,15092.0,63.6444,63.6826,63.5298,63.5871,15092.0
2020-02-05 15:50:00,66.59,66.59,66.36,66.51,21178.0,63.5775,63.5775,63.3579,63.5012,21178.0
2020-02-05 15:55:00,66.46,66.72,66.44,66.72,24254.0,63.4534,63.7017,63.4343,63.7017,24254.0
2020-02-06 09:30:00,67.51,67.6,67.09,67.11,46620.0,64.4559,64.5418,64.0549,64.074,46620.0
2020-02-06 09:35:00,67.08,67.13,66.86,66.94,20452.0,64.0454,64.0931,63.8353,63.9117,20452.0
2020-02-06 09:40:00,66.9,66.9,66.65,66.78,45116.0,63.8735,63.8735,63.6348,63.7589,45116.0
2020-02-06 09:45:00,66.84,66.85,66.57,66.61,18718.0,63.8162,63.8258,63.5584,63.5966,18718.0
2020-02-06 09:50:00,66.6,66.69,66.49,66.63,22350.0,63.5871,63.673,63.4821,63.6157,22350.0
2020-02-06 09:55:00,66.67,67.08,66.65,67.08,26580.0,63.6539,64.0454,63.6348,64.0454,26580.0
2020-02-06 10:00:00,67.05,67.05,66.92,67.0,17888.0,64.0167,64.0167,63.8926,63.969,17888.0
2020-02-06 10:05:00,67.05,67.19,67.05,67.06,11058.0,64.0167,64.1504,64.0167,64.0263,11058.0
2020-02-06 10:10:00,67.05,67.17,67.0,67.0,6350.0,64.0167,64.1313,63.969,63.969,6350.0
2020-02-06 10:15:00,66.93,66.94,66.63,66.63,15470.0,63.9022,63.9117,63.6157,63.6157,15470.0
2020-02-06 10:20:00,66.62,66.69,66.42,66.56,17894.0,63.6062,63.673,63.4152,63.5489,17894.0
2020-02-06 10:25:00,66.55,66.8,66.53,66.72,17886.0,63.5393,63.778,63.5202,63.7017,17886.0
2020-02-06 10:30:00,66.64,66.78,66.61,66.78,6618.0,63.6253,63.7589,63.5966,63.7589,6618.0
2020-02-06 10:35:00,66.77,66.83,66.74,66.81,9660.0,63.7494,63.8067,63.7207,63.7876,9660.0
2020-02-06 10:40:00,66.86,66.86,66.66,66.67,6562.0,63.8353,63.8353,63.6444,63.6539,6562.0
2020-02-06 10:45:00,66.63,67.1,66.61,66.99,13320.0,63.6157,64.0645,63.5966,63.9594,13320.0
2020-02-06 10:50:00,67.01,67.11,66.82,66.83,11094.0,63.9785,64.074,63.7971,63.8067,11094.0
2020-02-06 10:55:00,66.79,67.01,66.79,67.0,9750.0,63.7685,63.9785,63.7685,63.969,9750.0
2020-02-06 11:00:00,66.9,67.08,66.9,67.01,12396.0,63.8735,64.0454,63.8735,63.9785,12396.0
2020-02-06 11:05:00,67.05,67.19,67.05,67.08,5100.0,64.0167,64.1504,64.0167,64.0454,5100.0
2020-02-06 11:10:00,67.2,67.39,66.83,67.14,71154.0,64.1599,64.3413,63.8067,64.1027,71154.0
2020-02-06 11:15:00,67.13,67.17,67.02,67.15,6194.0,64.0931,64.1313,63.9881,64.1122,6194.0
2020-02-06 11:20:00,67.17,67.35,67.17,67.3,8146.0,64.1313,64.3032,64.1313,64.2554,8146.0
2020-02-06 11:25:00,67.29,67.3,67.25,67.3,5800.0,64.2459,64.2554,64.2077,64.2554,5800.0
2020-02-06 11:30:00,67.32,67.38,67.25,67.31,6854.0,64.2745,64.3318,64.2077,64.265,6854.0
2020-02-06 11:35:00,67.3,67.32,67.29,67.32,2436.0,64.2554,64.2745,64.2459,64.2745,2436.0
2020-02-06 11:40:00,67.36,67.38,67.15,67.15,25870.0,64.3127,64.3318,64.1122,64.1122,25870.0
2020-02-06 11:45:00,67.14,67.15,67.05,67.13,5100.0,64.1027,64.1122,64.0167,64.0931,5100.0
2020-02-06 11:50:00,67.1,67.1,66.9,66.92,20612.0,64.0645,64.0645,63.8735,63.8926,20612.0
2020-02-06 11:55:00,66.97,66.97,66.86,66.86,5500.0,63.9403,63.9403,63.8353,63.8353,5500.0
2020-02-06 12:00:00,66.92,67.03,66.92,67.02,4300.0,63.8926,63.9976,63.8926,63.9881,4300.0
2020-02-06 12:05:00,67.05,67.17,67.05,67.16,3978.0,64.0167,64.1313,64.0167,64.1217,3978.0
2020-02-06 12:10:00,67.14,67.16,67.1,67.11,6574.0,64.1027,64.1217,64.0645,64.074,6574.0
2020-02-06 12:15:00,67.2,67.36,67.2,67.33,7090.0,64.1599,64.3127,64.1599,64.2841,7090.0
2020-02-06 12:20:00,67.36,67.42,67.35,67.42,4832.0,64.3127,64.37,64.3032,64.37,4832.0
2020-02-06 12:25:00,67.43,67.53,67.43,67.52,12186.0,64.3795,64.475,64.3795,64.4655,12186.0
2020-02-06 12:30:00,67.48,67.5,67.45,67.46,6220.0,64.4273,64.4464,64.3986,64.4082,6220.0
2020-02-06 12:35:00,67.41,67.42,67.41,67.42,1504.0,64.3604,64.37,64.3604,64.37,1504.0
2020-02-06 12:40:00,67.4,67.41,67.39,67.39,6500.0,64.3509,64.3604,64.3413,64.3413,6500.0
2020-02-06 12:45:00,67.39,67.42,67.23,67.25,8792.0,64.3413,64.37,64.1886,64.2077,8792.0
2020-02-06 12:50:00,67.27,67.38,67.26,67.38,2606.0,64.2268,64.3318,64.2172,64.3318,2606.0
2020-02-06 12:55:00,67.36,67.45,67.34,67.43,4120.0,64.3127,64.3986,64.2936,64.3795,4120.0
2020-02-06 13:00:00,67.43,67.5,67.43,67.5,13150.0,64.3795,64.4464,64.3795,64.4464,13150.0
2020-02-06 13:05:00,67.51,67.51,67.37,67.37,4042.0,64.4559,64.4559,64.3222,64.3222,4042.0
2020-02-06 13:10:00,67.34,67.37,67.29,67.29,2690.0,64.2936,64.3222,64.2459,64.2459,2690.0
2020-02-06 13:15:00,67.31,67.31,67.3,67.3,3800.0,64.265,64.265,64.2554,64.2554,3800.0
2020-02-06 13:20:00,67.26,67.28,67.21,67.28,2000.0,64.2172,64.2363,64.1695,64.2363,2000.0
2020-02-06 13:25:00,67.28,67.28,67.28,67.28,598.0,64.2363,64.2363,64.2363,64.2363,598.0
2020-02-06 13:30:00,67.24,67.25,67.2,67.2,2880.0,64.1981,64.2077,64.1599,64.1599,2880.0
2020-02-06 13:35:00,67.19,67.2,67.13,67.16,4000.0,64.1504,64.1599,64.0931,64.1217,4000.0
2020-02-06 13:40:00,67.12,67.19,67.1,67.19,2900.0,64.0836,64.1504,64.0645,64.1504,2900.0
2020-02-06 13:45:00,67.22,67.24,67.2,67.24,3640.0,64.179,64.1981,64.1599,64.1981,3640.0
2020-02-06 13:50:00,67.25,67.3,67.25,67.3,950.0,64.2077,64.2554,64.2077,64.2554,950.0
2020-02-06 13:55:00,67.29,67.37,67.29,67.36,4560.0,64.2459,64.3222,64.2459,64.3127,4560.0
2020-02-06 14:00:00,67.36,67.36,67.35,67.35,760.0,64.3127,64.3127,64.3032,64.3032,760.0
2020-02-06 14:05:00,67.38,67.49,67.36,67.46,7300.0,64.3318,64.4368,64.3127,64.4082,7300.0
2020-02-06 14:10:00,67.48,67.53,67.47,67.53,3178.0,64.4273,64.475,64.4177,64.475,3178.0
2020-02-06 14:15:00,67.48,67.52,67.48,67.51,1900.0,64.4273,64.4655,64.4273,64.4559,1900.0
2020-02-06 14:20:00,67.41,67.41,67.26,67.26,12668.0,64.3604,64.3604,64.2172,64.2172,12668.0
2020-02-06 14:25:00,67.36,67.42,67.36,67.42,3000.0,64.3127,64.37,64.3127,64.37,3000.0
2020-02-06 14:30:00,67.42,67.46,67.42,67.44,1800.0,64.37,64.4082,64.37,64.3891,1800.0
2020-02-06 14:35:00,67.39,67.42,67.37,67.37,9198.0,64.3413,64.37,64.3222,64.3222,9198.0
2020-02-06 14:40:00,67.42,67.42,67.41,67.42,500.0,64.37,64.37,64.3604,64.37,500.0
2020-02-06 14:45:00,67.38,67.45,67.38,67.45,8024.0,64.3318,64.3986,64.3318,64.3986,8024.0
2020-02-06 14:50:00,67.47,67.47,67.38,67.38,1800.0,64.4177,64.4177,64.3318,64.3318,1800.0
2020-02-06 14:55:00,67.38,67.38,67.38,67.38,1388.0,64.3318,64.3318,64.3318,64.3318,1388.0
2020-02-06 15:00:00,67.31,67.31,67.27,67.28,7312.0,64.265,64.265,64.2268,64.2363,7312.0
2020-02-06 15:05:00,67.33,67.42,67.32,67.42,10396.0,64.2841,64.37,64.2745,64.37,10396.0
2020-02-06 15:10:00,67.41,67.41,67.22,67.26,9460.0,64.3604,64.3604,64.179,64.2172,9460.0
2020-02-06 15:15:00,67.19,67.23,67.13,67.14,8436.0,64.1504,64.1886,64.0931,64.1027,8436.0
2020-02-06 15:20:00,67.11,67.11,66.98,67.09,18768.0,64.074,64.074,63.9499,64.0549,18768.0
2020-02-06 15:25:00,67.14,67.17,67.09,67.09,7454.0,64.1027,64.1313,64.0549,64.0549,7454.0
2020-02-06 15:30:00,67.17,67.35,67.17,67.35,11860.0,64.1313,64.3032,64.1313,64.3032,11860.0
2020-02-06 15:35:00,67.35,67.36,67.34,67.36,12912.0,64.3032,64.3127,64.2936,64.3127,12912.0
2020-02-06 15:40:00,67.34,67.42,67.33,67.35,3574.0,64.2936,64.37,64.2841,64.3032,3574.0
2020-02-06 15:45:00,67.35,67.41,67.26,67.28,15052.0,64.3032,64.3604,64.2172,64.2363,15052.0
2020-02-06 15:50:00,67.28,67.34,67.19,67.33,5550.0,64.2363,64.2936,64.1504,64.2841,5550.0
2020-02-06 15:55:00,67.38,67.42,67.31,67.31,40576.0,64.3318,64.37,64.265,64.265,40576.0
2020-02-07 09:30:00,66.66,66.69,66.01,66.06,61534.0,63.6444,63.673,63.0238,63.0715,61534.0
2020-02-07 09:35:00,66.07,66.42,65.98,66.21,60954.0,63.0811,63.4152,62.9951,63.2147,60954.0
2020-02-07 09:40:00,66.13,66.27,66.13,66.13,25740.0,63.1383,63.272,63.1383,63.1383,25740.0
2020-02-07 09:45:00,66.13,66.29,66.05,66.27,14590.0,63.1383,63.2911,63.062,63.272,14590.0
2020-02-07 09:50:00,66.29,66.38,66.29,66.32,12368.0,63.2911,63.377,63.2911,63.3197,12368.0
2020-02-07 09:55:00,66.36,66.36,65.95,66.0,37216.0,63.3579,63.3579,62.9665,63.0142,37216.0
2020-02-07 10:00:00,65.98,66.03,65.8,65.86,30388.0,62.9951,63.0429,62.8233,62.8806,30388.0
2020-02-07 10:05:00,65.9,66.19,65.9,66.09,31862.0,62.9187,63.1956,62.9187,63.1002,31862.0
2020-02-07 10:10:00,66.13,66.17,66.1,66.14,2000.0,63.1383,63.1765,63.1097,63.1479,2000.0
2020-02-07 10:15:00,66.11,66.29,66.07,66.23,29332.0,63.1192,63.2911,63.0811,63.2338,29332.0
2020-02-07 10:20:00,66.3,66.39,66.25,66.28,18468.0,63.3007,63.3866,63.2529,63.2816,18468.0
2020-02-07 10:25:00,66.23,66.38,66.21,66.37,19558.0,63.2338,63.377,63.2147,63.3675,19558.0
2020-02-07 10:30:00,66.42,66.47,66.35,66.35,9056.0,63.4152,63.463,63.3484,63.3484,9056.0
2020-02-07 10:35:00,66.29,66.33,66.17,66.2,41452.0,63.2911,63.3293,63.1765,63.2052,41452.0
2020-02-07 10:40:00,66.23,66.41,66.11,66.35,47028.0,63.2338,63.4057,63.1192,63.3484,47028.0
2020-02-07 10:45:00,66.36,66.41,66.14,66.17,9018.0,63.3579,63.4057,63.1479,63.1765,9018.0
2020-02-07 10:50:00,66.15,66.2,66.13,66.17,3200.0,63.1574,63.2052,63.1383,63.1765,3200.0
2020-02-07 10:55:00,66.24,66.31,66.15,66.28,8878.0,63.2434,63.3102,63.1574,63.2816,8878.0
2020-02-07 11:00:00,66.08,66.08,65.92,66.04,25640.0,63.0906,63.0906,62.9378,63.0524,25640.0
2020-02-07 11:05:00,66.03,66.17,66.03,66.07,68170.0,63.0429,63.1765,63.0429,63.0811,68170.0
2020-02-07 11:10:00,66.05,66.1,65.95,66.08,37720.0,63.062,63.1097,62.9665,63.0906,37720.0
2020-02-07 11:15:00,66.05,66.14,66.05,66.11,15170.0,63.062,63.1479,63.062,63.1192,15170.0
2020-02-07 11:20:00,66.19,66.36,66.19,66.36,47458.0,63.1956,63.3579,63.1956,63.3579,47458.0
2020-02-07 11:25:00,66.36,66.41,66.32,66.38,10008.0,63.3579,63.4057,63.3197,63.377,10008.0
2020-02-07 11:30:00,66.36,66.49,66.36,66.4,16544.0,63.3579,63.4821,63.3579,63.3961,16544.0
2020-02-07 11:35:00,66.26,66.32,66.25,66.25,7904.0,63.2625,63.3197,63.2529,63.2529,7904.0
2020-02-07 11:40:00,66.2,66.23,66.19,66.23,5970.0,63.2052,63.2338,63.1956,63.2338,5970.0
2020-02-07 11:45:00,66.19,66.19,66.05,66.11,4700.0,63.1956,63.1956,63.062,63.1192,4700.0
2020-02-07 11:50:00,66.06,66.12,66.06,66.12,8862.0,63.0715,63.1288,63.0715,63.1288,8862.0
2020-02-07 11:55:00,66.13,66.23,66.11,66.23,18324.0,63.1383,63.2338,63.1192,63.2338,18324.0
2020-02-07 12:00:00,66.17,66.27,66.14,66.21,11760.0,63.1765,63.272,63.1479,63.2147,11760.0
2020-02-07 12:05:00,66.26,66.32,66.26,66.29,2260.0,63.2625,63.3197,63.2625,63.2911,2260.0
2020-02-07 12:10:00,66.19,66.27,66.17,66.26,8616.0,63.1956,63.272,63.1765,63.2625,8616.0
2020-02-07 12:15:00,66.31,66.35,66.24,66.24,12800.0,63.3102,63.3484,63.2434,63.2434,12800.0
2020-02-07 12:20:00,66.28,66.31,66.22,66.23,6232.0,63.2816,63.3102,63.2243,63.2338,6232.0
2020-02-07 12:25:00,66.24,66.25,66.16,66.23,10500.0,63.2434,63.2529,63.167,63.2338,10500.0
2020-02-07 12:30:00,66.22,66.22,66.08,66.08,4904.0,63.2243,63.2243,63.0906,63.0906,4904.0
2020-02-07 12:35:00,66.08,66.1,66.02,66.08,11476.0,63.0906,63.1097,63.0333,63.0906,11476.0
2020-02-07 12:40:00,66.1,66.14,66.1,66.1,1470.0,63.1097,63.1479,63.1097,63.1097,1470.0
2020-02-07 12:45:00,66.1,66.1,66.05,66.07,2598.0,63.1097,63.1097,63.062,63.0811,2598.0
2020-02-07 12:50:00,66.07,66.1,66.03,66.09,7742.0,63.0811,63.1097,63.0429,63.1002,7742.0
2020-02-07 12:55:00,66.11,66.16,66.04,66.16,1000.0,63.1192,63.167,63.0524,63.167,1000.0
2020-02-07 13:00:00,66.05,66.09,66.05,66.09,400.0,63.062,63.1002,63.062,63.1002,400.0
2020-02-07 13:05:00,66.09,66.09,66.05,66.08,1500.0,63.1002,63.1002,63.062,63.0906,1500.0
2020-02-07 13:10:00,66.02,66.05,66.01,66.01,4720.0,63.0333,63.062,63.0238,63.0238,4720.0
2020-02-07 13:15:00,66.0,66.04,65.98,65.99,19022.0,63.0142,63.0524,62.9951,63.0047,19022.0
2020-02-07 13:20:00,66.0,66.02,65.93,66.02,16960.0,63.0142,63.0333,62.9474,63.0333,16960.0
2020-02-07 13:25:00,66.05,66.07,66.01,66.07,1200.0,63.062,63.0811,63.0238,63.0811,1200.0
2020-02-07 13:30:00,66.1,66.14,65.92,65.96,15860.0,63.1097,63.1479,62.9378,62.976,15860.0
2020-02-07 13:35:00,66.05,66.14,65.9,65.9,22450.0,63.062,63.1479,62.9187,62.9187,22450.0
2020-02-07 13:40:00,65.88,65.93,65.83,65.89,13060.0,62.8997,62.9474,62.8519,62.9092,13060.0
2020-02-07 13:45:00,65.89,65.89,65.67,65.67,37136.0,62.9092,62.9092,62.6992,62.6992,37136.0
2020-02-07 13:50:00,65.79,65.85,65.76,65.79,9060.0,62.8137,62.871,62.7851,62.8137,9060.0
2020-02-07 13:55:00,65.75,65.77,65.62,65.63,28466.0,62.7755,62.7946,62.6514,62.661,28466.0
2020-02-07 14:00:00,65.6,65.6,65.4,65.4,44350.0,62.6323,62.6323,62.4414,62.4414,44350.0
2020-02-07 14:05:00,65.38,65.47,65.27,65.31,60166.0,62.4223,62.5082,62.3172,62.3554,60166.0
2020-02-07 14:10:00,65.31,65.34,65.22,65.27,27616.0,62.3554,62.3841,62.2695,62.3172,27616.0
2020-02-07 14:15:00,65.34,65.43,65.32,65.36,16650.0,62.3841,62.47,62.365,62.4032,16650.0
2020-02-07 14:20:00,65.33,65.34,65.23,65.29,14586.0,62.3745,62.3841,62.2791,62.3363,14586.0
2020-02-07 14:25:00,65.41,65.47,65.41,65.47,5892.0,62.4509,62.5082,62.4509,62.5082,5892.0
2020-02-07 14:30:00,65.46,65.61,65.46,65.57,36500.0,62.4987,62.6419,62.4987,62.6037,36500.0
2020-02-07 14:35:00,65.52,65.59,65.51,65.51,7968.0,62.5559,62.6228,62.5464,62.5464,7968.0
2020-02-07 14:40:00,65.48,65.67,65.43,65.67,52026.0,62.5177,62.6992,62.47,62.6992,52026.0
2020-02-07 14:45:00,65.6,65.61,65.51,65.51,18348.0,62.6323,62.6419,62.5464,62.5464,18348.0
2020-02-07 14:50:00,65.48,65.5,65.38,65.48,15700.0,62.5177,62.5368,62.4223,62.5177,15700.0
2020-02-07 14:55:00,65.55,65.63,65.45,65.55,28300.0,62.5846,62.661,62.4891,62.5846,28300.0
2020-02-07 15:00:00,65.6,65.69,65.56,65.57,36000.0,62.6323,62.7182,62.5941,62.6037,36000.0
2020-02-07 15:05:00,65.58,65.61,65.52,65.52,26274.0,62.6132,62.6419,62.5559,62.5559,26274.0
2020-02-07 15:10:00,65.51,65.53,65.46,65.52,10648.0,62.5464,62.5655,62.4987,62.5559,10648.0
2020-02-07 15:15:00,65.5,65.62,65.5,65.6,14950.0,62.5368,62.6514,62.5368,62.6323,14950.0
2020-02-07 15:20:00,65.5,65.53,65.46,65.47,24704.0,62.5368,62.5655,62.4987,62.5082,24704.0
2020-02-07 15:25:00,65.54,65.6,65.54,65.56,16824.0,62.575,62.6323,62.575,62.5941,16824.0
2020-02-07 15:30:00,65.55,65.65,65.54,65.65,40730.0,62.5846,62.6801,62.575,62.6801,40730.0
2020-02-07 15:35:00,65.65,65.65,65.57,65.58,7200.0,62.6801,62.6801,62.6037,62.6132,7200.0
2020-02-07 15:40:00,65.61,65.74,65.61,65.71,35154.0,62.6419,62.766,62.6419,62.7373,35154.0
2020-02-07 15:45:00,65.71,65.77,65.64,65.64,19734.0,62.7373,62.7946,62.6705,62.6705,19734.0
2020-02-07 15:50:00,65.71,65.72,65.33,65.36,45014.0,62.7373,62.7469,62.3745,62.4032,45014.0
2020-02-07 15:55:00,65.35,65.61,65.33,65.56,27458.0,62.3936,62.6419,62.3745,62.5941,27458.0
2020-02-10 09:30:00,64.9,65.54,64.86,65.45,78774.0,61.964,62.575,61.9258,62.4891,78774.0
2020-02-10 09:35:00,65.45,65.58,65.4,65.49,51548.0,62.4891,62.6132,62.4414,62.5273,51548.0
2020-02-10 09:40:00,65.48,65.65,65.48,65.59,25076.0,62.5177,62.6801,62.5177,62.6228,25076.0
2020-02-10 09:45:00,65.59,65.6,65.44,65.44,15046.0,62.6228,62.6323,62.4796,62.4796,15046.0
2020-02-10 09:50:00,65.5,65.67,65.45,65.67,14554.0,62.5368,62.6992,62.4891,62.6992,14554.0
2020-02-10 09:55:00,65.64,65.78,65.64,65.75,18362.0,62.6705,62.8042,62.6705,62.7755,18362.0
2020-02-10 10:00:00,65.86,65.96,65.86,65.91,25756.0,62.8806,62.976,62.8806,62.9283,25756.0
2020-02-10 10:05:00,65.99,66.02,65.91,66.02,33200.0,63.0047,63.0333,62.9283,63.0333,33200.0
2020-02-10 10:10:00,65.99,66.1,65.92,65.92,9588.0,63.0047,63.1097,62.9378,62.9378,9588.0
2020-02-10 10:15:00,65.96,66.11,65.95,66.07,12168.0,62.976,63.1192,62.9665,63.0811,12168.0
2020-02-10 10:20:00,66.11,66.14,66.04,66.09,31998.0,63.1192,63.1479,63.0524,63.1002,31998.0
2020-02-10 10:25:00,66.13,66.17,66.08,66.12,18828.0,63.1383,63.1765,63.0906,63.1288,18828.0
2020-02-10 10:30:00,66.15,66.21,66.13,66.21,15594.0,63.1574,63.2147,63.1383,63.2147,15594.0
2020-02-10 10:35:00,66.23,66.38,66.17,66.36,51864.0,63.2338,63.377,63.1765,63.3579,51864.0
2020-02-10 10:40:00,66.36,66.36,66.22,66.27,7076.0,63.3579,63.3579,63.2243,63.272,7076.0
2020-02-10 10:45:00,66.29,66.38,66.27,66.33,3352.0,63.2911,63.377,63.272,63.3293,3352.0
2020-02-10 10:50:00,66.31,66.31,66.17,66.21,11136.0,63.3102,63.3102,63.1765,63.2147,11136.0
2020-02-10 10:55:00,66.19,66.19,66.08,66.1,9556.0,63.1956,63.1956,63.0906,63.1097,9556.0
2020-02-10 11:00:00,66.11,66.14,66.07,66.11,29902.0,63.1192,63.1479,63.0811,63.1192,29902.0
2020-02-10 11:05:00,66.18,66.2,66.12,66.14,36594.0,63.1861,63.2052,63.1288,63.1479,36594.0
2020-02-10 11:10:00,66.13,66.13,65.97,66.0,16370.0,63.1383,63.1383,62.9856,63.0142,16370.0
2020-02-10 11:15:00,66.03,66.05,66.03,66.05,4400.0,63.0429,63.062,63.0429,63.062,4400.0
2020-02-10 11:20:00,66.08,66.08,66.03,66.04,15000.0,63.0906,63.0906,63.0429,63.0524,15000.0
2020-02-10 11:25:00,66.13,66.17,66.13,66.14,7600.0,63.1383,63.1765,63.1383,63.1479,7600.0
2020-02-10 11:30:00,66.19,66.2,66.03,66.03,17402.0,63.1956,63.2052,63.0429,63.0429,17402.0
2020-02-10 11:35:00,65.98,66.14,65.98,66.1,38168.0,62.9951,63.1479,62.9951,63.1097,38168.0
2020-02-10 11:40:00,66.08,66.08,66.07,66.08,1600.0,63.0906,63.0906,63.0811,63.0906,1600.0
2020-02-10 11:45:00,66.07,66.27,66.07,66.2,41768.0,63.0811,63.272,63.0811,63.2052,41768.0
2020-02-10 11:50:00,66.17,66.17,66.02,66.02,1600.0,63.1765,63.1765,63.0333,63.0333,1600.0
2020-02-10 11:55:00,66.03,66.04,65.97,66.0,14502.0,63.0429,63.0524,62.9856,63.0142,14502.0
2020-02-10 12:00:00,65.98,65.99,65.86,65.86,21450.0,62.9951,63.0047,62.8806,62.8806,21450.0
2020-02-10 12:05:00,65.86,65.95,65.86,65.92,4800.0,62.8806,62.9665,62.8806,62.9378,4800.0
2020-02-10 12:10:00,65.92,65.95,65.92,65.94,2992.0,62.9378,62.9665,62.9378,62.9569,2992.0
2020-02-10 12:15:00,65.86,65.88,65.8,65.83,11204.0,62.8806,62.8997,62.8233,62.8519,11204.0
2020-02-10 12:20:00,65.82,65.82,65.79,65.79,3944.0,62.8424,62.8424,62.8137,62.8137,3944.0
2020-02-10 12:25:00,65.82,65.92,65.82,65.92,5200.0,62.8424,62.9378,62.8424,62.9378,5200.0
2020-02-10 12:30:00,65.92,65.92,65.79,65.8,6800.0,62.9378,62.9378,62.8137,62.8233,6800.0
2020-02-10 12:35:00,65.78,65.83,65.75,65.82,13116.0,62.8042,62.8519,62.7755,62.8424,13116.0
2020-02-10 12:40:00,65.83,65.86,65.83,65.86,9600.0,62.8519,62.8806,62.8519,62.8806,9600.0
2020-02-10 12:45:00,65.89,65.89,65.89,65.89,4200.0,62.9092,62.9092,62.9092,62.9092,4200.0
2020-02-10 12:50:00,65.79,65.81,65.75,65.76,3958.0,62.8137,62.8328,62.7755,62.7851,3958.0
2020-02-10 12:55:00,65.83,65.83,65.81,65.81,800.0,62.8519,62.8519,62.8328,62.8328,800.0
2020-02-10 13:00:00,65.85,65.91,65.84,65.91,8300.0,62.871,62.9283,62.8615,62.9283,8300.0
2020-02-10 13:05:00,65.89,65.89,65.85,65.89,6676.0,62.9092,62.9092,62.871,62.9092,6676.0
2020-02-10 13:10:00,65.94,65.94,65.93,65.93,8500.0,62.9569,62.9569,62.9474,62.9474,8500.0
2020-02-10 13:15:00,65.96,65.98,65.96,65.96,2910.0,62.976,62.9951,62.976,62.976,2910.0
2020-02-10 13:20:00,65.98,66.0,65.94,65.98,5204.0,62.9951,63.0142,62.9569,62.9951,5204.0
2020-02-10 13:25:00,65.97,65.97,65.93,65.93,3100.0,62.9856,62.9856,62.9474,62.9474,3100.0
2020-02-10 13:30:00,65.92,66.02,65.92,66.01,3282.0,62.9378,63.0333,62.9378,63.0238,3282.0
2020-02-10 13:35:00,65.98,66.01,65.97,65.97,5498.0,62.9951,63.0238,62.9856,62.9856,5498.0
2020-02-10 13:40:00,65.98,65.99,65.94,65.96,2600.0,62.9951,63.0047,62.9569,62.976,2600.0
2020-02-10 13:45:00,65.99,65.99,65.89,65.93,3380.0,63.0047,63.0047,62.9092,62.9474,3380.0
2020-02-10 13:50:00,65.95,65.95,65.95,65.95,600.0,62.9665,62.9665,62.9665,62.9665,600.0
2020-02-10 13:55:00,65.98,66.0,65.97,66.0,4682.0,62.9951,63.0142,62.9856,63.0142,4682.0
2020-02-10 14:00:00,65.89,65.92,65.8,65.81,2740.0,62.9092,62.9378,62.8233,62.8328,2740.0
2020-02-10 14:05:00,65.84,65.85,65.83,65.85,9800.0,62.8615,62.871,62.8519,62.871,9800.0
2020-02-10 14:10:00,65.86,65.88,65.86,65.88,1600.0,62.8806,62.8997,62.8806,62.8997,1600.0
2020-02-10 14:15:00,65.89,65.96,65.89,65.94,8110.0,62.9092,62.976,62.9092,62.9569,8110.0
2020-02-10 14:20:00,65.97,65.98,65.97,65.98,600.0,62.9856,62.9951,62.9856,62.9951,600.0
2020-02-10 14:25:00,66.02,66.04,66.0,66.03,9900.0,63.0333,63.0524,63.0142,63.0429,9900.0
2020-02-10 14:30:00,66.01,66.05,66.01,66.05,4800.0,63.0238,63.062,63.0238,63.062,4800.0
2020-02-10 14:35:00,66.06,66.06,66.0,66.0,4800.0,63.0715,63.0715,63.0142,63.0142,4800.0
2020-02-10 14:40:00,66.01,66.03,65.97,66.03,1638.0,63.0238,63.0429,62.9856,63.0429,1638.0
2020-02-10 14:45:00,66.02,66.05,66.02,66.05,1702.0,63.0333,63.062,63.0333,63.062,1702.0
2020-02-10 14:50:00,66.08,66.17,66.08,66.17,18614.0,63.0906,63.1765,63.0906,63.1765,18614.0
2020-02-10 14:55:00,66.17,66.25,66.17,66.25,7850.0,63.1765,63.2529,63.1765,63.2529,7850.0
2020-02-10 15:00:00,66.24,66.29,66.24,66.28,8400.0,63.2434,63.2911,63.2434,63.2816,8400.0
2020-02-10 15:05:00,66.27,66.36,66.27,66.35,11746.0,63.272,63.3579,63.272,63.3484,11746.0
2020-02-10 15:10:00,66.38,66.45,66.36,66.39,26910.0,63.377,63.4439,63.3579,63.3866,26910.0
2020-02-10 15:15:00,66.42,66.42,66.33,66.33,7624.0,63.4152,63.4152,63.3293,63.3293,7624.0
2020-02-10 15:20:00,66.34,66.42,66.34,66.38,38674.0,63.3388,63.4152,63.3388,63.377,38674.0
2020-02-10 15:25:00,66.41,66.5,66.41,66.5,24498.0,63.4057,63.4916,63.4057,63.4916,24498.0
2020-02-10 15:30:00,66.46,66.48,66.36,66.45,60532.0,63.4534,63.4725,63.3579,63.4439,60532.0
2020-02-10 15:35:00,66.39,66.39,66.39,66.39,400.0,63.3866,63.3866,63.3866,63.3866,400.0
2020-02-10 15:40:00,66.4,66.44,66.36,66.44,4468.0,63.3961,63.4343,63.3579,63.4343,4468.0
2020-02-10 15:45:00,66.4,66.5,66.36,66.47,22106.0,63.3961,63.4916,63.3579,63.463,22106.0
2020-02-10 15:50:00,66.42,66.57,66.36,66.56,24428.0,63.4152,63.5584,63.3579,63.5489,24428.0
2020-02-10 15:55:00,66.54,66.71,66.48,66.71,35496.0,63.5298,63.6921,63.4725,63.6921,35496.0
2020-02-11 09:30:00,67.73,67.76,67.2,67.21,84782.0,64.666,64.6946,64.1599,64.1695,84782.0
2020-02-11 09:35:00,67.17,67.25,66.97,67.13,41548.0,64.1313,64.2077,63.9403,64.0931,41548.0
2020-02-11 09:40:00,67.08,67.31,66.96,67.31,34610.0,64.0454,64.265,63.9308,64.265,34610.0
2020-02-11 09:45:00,67.35,67.45,67.31,67.38,18792.0,64.3032,64.3986,64.265,64.3318,18792.0
2020-02-11 09:50:00,67.44,67.44,67.26,67.3,44306.0,64.3891,64.3891,64.2172,64.2554,44306.0
2020-02-11 09:55:00,67.32,67.37,67.18,67.18,33182.0,64.2745,64.3222,64.1408,64.1408,33182.0
2020-02-11 10:00:00,67.3,67.51,67.29,67.49,21382.0,64.2554,64.4559,64.2459,64.4368,21382.0
2020-02-11 10:05:00,67.51,67.52,67.46,67.47,4608.0,64.4559,64.4655,64.4082,64.4177,4608.0
2020-02-11 10:10:00,67.48,67.53,67.38,67.5,12260.0,64.4273,64.475,64.3318,64.4464,12260.0
2020-02-11 10:15:00,67.57,67.6,67.44,67.44,11290.0,64.5132,64.5418,64.3891,64.3891,11290.0
2020-02-11 10:20:00,67.53,67.61,67.48,67.51,12470.0,64.475,64.5514,64.4273,64.4559,12470.0
2020-02-11 10:25:00,67.51,67.61,67.5,67.58,25784.0,64.4559,64.5514,64.4464,64.5227,25784.0
2020-02-11 10:30:00,67.61,67.67,67.6,67.67,6122.0,64.5514,64.6087,64.5418,64.6087,6122.0
2020-02-11 10:35:00,67.66,67.66,67.47,67.5,9600.0,64.5991,64.5991,64.4177,64.4464,9600.0
2020-02-11 10:40:00,67.56,67.65,67.55,67.64,3774.0,64.5037,64.5896,64.4941,64.58,3774.0
2020-02-11 10:45:00,67.61,67.61,67.43,67.51,7042.0,64.5514,64.5514,64.3795,64.4559,7042.0
2020-02-11 10:50:00,67.52,67.52,67.39,67.39,1760.0,64.4655,64.4655,64.3413,64.3413,1760.0
2020-02-11 10:55:00,67.42,67.42,67.28,67.29,5656.0,64.37,64.37,64.2363,64.2459,5656.0
2020-02-11 11:00:00,67.33,67.39,67.3,67.3,14922.0,64.2841,64.3413,64.2554,64.2554,14922.0
2020-02-11 11:05:00,67.25,67.31,67.25,67.27,4600.0,64.2077,64.265,64.2077,64.2268,4600.0
2020-02-11 11:10:00,67.24,67.27,67.06,67.11,18206.0,64.1981,64.2268,64.0263,64.074,18206.0
2020-02-11 11:15:00,67.06,67.17,67.0,67.11,19390.0,64.0263,64.1313,63.969,64.074,19390.0
2020-02-11 11:20:00,67.11,67.11,66.98,66.98,3300.0,64.074,64.074,63.9499,63.9499,3300.0
2020-02-11 11:25:00,67.03,67.03,66.96,67.01,13600.0,63.9976,63.9976,63.9308,63.9785,13600.0
2020-02-11 11:30:00,67.0,67.02,66.67,66.68,32746.0,63.969,63.9881,63.6539,63.6635,32746.0
2020-02-11 11:35:00,66.75,66.76,66.63,66.69,25274.0,63.7303,63.7398,63.6157,63.673,25274.0
2020-02-11 11:40:00,66.63,66.9,66.62,66.9,30888.0,63.6157,63.8735,63.6062,63.8735,30888.0
2020-02-11 11:45:00,66.85,66.92,66.85,66.92,21208.0,63.8258,63.8926,63.8258,63.8926,21208.0
2020-02-11 11:50:00,66.95,66.99,66.91,66.91,13088.0,63.9212,63.9594,63.8831,63.8831,13088.0
2020-02-11 11:55:00,66.86,66.86,66.79,66.83,6190.0,63.8353,63.8353,63.7685,63.8067,6190.0
2020-02-11 12:00:00,66.89,66.94,66.88,66.88,4560.0,63.864,63.9117,63.8544,63.8544,4560.0
2020-02-11 12:05:00,66.8,66.88,66.78,66.82,10202.0,63.778,63.8544,63.7589,63.7971,10202.0
2020-02-11 12:10:00,66.83,66.83,66.78,66.79,13800.0,63.8067,63.8067,63.7589,63.7685,13800.0
2020-02-11 12:15:00,66.82,66.98,66.81,66.92,3812.0,63.7971,63.9499,63.7876,63.8926,3812.0
2020-02-11 12:20:00,66.95,66.96,66.93,66.94,19600.0,63.9212,63.9308,63.9022,63.9117,19600.0
2020-02-11 12:25:00,66.97,67.0,66.96,67.0,2800.0,63.9403,63.969,63.9308,63.969,2800.0
2020-02-11 12:30:00,66.98,67.04,66.98,67.03,6120.0,63.9499,64.0072,63.9499,63.9976,6120.0
2020-02-11 12:35:00,67.01,67.01,66.99,66.99,2596.0,63.9785,63.9785,63.9594,63.9594,2596.0
2020-02-11 12:40:00,66.97,66.99,66.85,66.94,4600.0,63.9403,63.9594,63.8258,63.9117,4600.0
2020-02-11 12:45:00,66.9,66.91,66.88,66.88,760.0,63.8735,63.8831,63.8544,63.8544,760.0
2020-02-11 12:50:00,66.86,66.96,66.86,66.96,8000.0,63.8353,63.9308,63.8353,63.9308,8000.0
2020-02-11 12:55:00,66.98,67.03,66.97,67.03,10500.0,63.9499,63.9976,63.9403,63.9976,10500.0
2020-02-11 13:00:00,67.06,67.15,67.04,67.14,100020.0,64.0263,64.1122,64.0072,64.1027,100020.0
2020-02-11 13:05:00,67.12,67.17,67.11,67.17,7200.0,64.0836,64.1313,64.074,64.1313,7200.0
2020-02-11 13:10:00,67.07,67.07,67.05,67.06,3180.0,64.0358,64.0358,64.0167,64.0263,3180.0
2020-02-11 13:15:00,67.06,67.08,67.03,67.05,5900.0,64.0263,64.0454,63.9976,64.0167,5900.0
2020-02-11 13:20:00,67.04,67.04,66.95,66.97,3496.0,64.0072,64.0072,63.9212,63.9403,3496.0
2020-02-11 13:25:00,66.97,67.01,66.97,67.01,900.0,63.9403,63.9785,63.9403,63.9785,900.0
2020-02-11 13:30:00,67.06,67.08,67.05,67.05,1008.0,64.0263,64.0454,64.0167,64.0167,1008.0
2020-02-11 13:35:00,67.06,67.09,67.03,67.03,3364.0,64.0263,64.0549,63.9976,63.9976,3364.0
2020-02-11 13:40:00,67.04,67.05,67.04,67.05,800.0,64.0072,64.0167,64.0072,64.0167,800.0
2020-02-11 13:45:00,67.0,67.01,66.97,66.99,2606.0,63.969,63.9785,63.9403,63.9594,2606.0
2020-02-11 13:50:00,66.95,66.95,66.83,66.83,6656.0,63.9212,63.9212,63.8067,63.8067,6656.0
2020-02-11 13:55:00,66.87,66.97,66.87,66.97,1600.0,63.8449,63.9403,63.8449,63.9403,1600.0
2020-02-11 14:00:00,66.92,66.92,66.76,66.76,5400.0,63.8926,63.8926,63.7398,63.7398,5400.0
2020-02-11 14:05:00,66.75,66.81,66.71,66.81,3472.0,63.7303,63.7876,63.6921,63.7876,3472.0
2020-02-11 14:10:00,66.81,66.88,66.8,66.81,2298.0,63.7876,63.8544,63.778,63.7876,2298.0
2020-02-11 14:15:00,66.79,66.81,66.73,66.78,3170.0,63.7685,63.7876,63.7112,63.7589,3170.0
2020-02-11 14:20:00,66.7,66.7,66.61,66.66,24280.0,63.6826,63.6826,63.5966,63.6444,24280.0
2020-02-11 14:25:00,66.65,66.73,66.63,66.66,4410.0,63.6348,63.7112,63.6157,63.6444,4410.0
2020-02-11 14:30:00,66.77,66.85,66.76,66.85,6000.0,63.7494,63.8258,63.7398,63.8258,6000.0
2020-02-11 14:35:00,66.88,66.9,66.88,66.88,2566.0,63.8544,63.8735,63.8544,63.8544,2566.0
2020-02-11 14:40:00,66.92,67.0,66.89,67.0,4800.0,63.8926,63.969,63.864,63.969,4800.0
2020-02-11 14:45:00,66.96,66.96,66.91,66.96,2440.0,63.9308,63.9308,63.8831,63.9308,2440.0
2020-02-11 14:50:00,66.97,66.97,66.86,66.92,800.0,63.9403,63.9403,63.8353,63.8926,800.0
2020-02-11 14:55:00,66.9,66.9,66.71,66.74,9000.0,63.8735,63.8735,63.6921,63.7207,9000.0
2020-02-11 15:00:00,66.74,66.79,66.61,66.62,13180.0,63.7207,63.7685,63.5966,63.6062,13180.0
2020-02-11 15:05:00,66.65,66.7,66.51,66.54,24740.0,63.6348,63.6826,63.5012,63.5298,24740.0
2020-02-11 15:10:00,66.55,66.56,66.36,66.39,14424.0,63.5393,63.5489,63.3579,63.3866,14424.0
2020-02-11 15:15:00,66.38,66.46,66.27,66.33,20884.0,63.377,63.4534,63.272,63.3293,20884.0
2020-02-11 15:20:00,66.36,66.58,66.35,66.58,25000.0,63.3579,63.568,63.3484,63.568,25000.0
2020-02-11 15:25:00,66.55,66.56,66.5,66.56,5420.0,63.5393,63.5489,63.4916,63.5489,5420.0
2020-02-11 15:30:00,66.61,66.61,66.5,66.56,3100.0,63.5966,63.5966,63.4916,63.5489,3100.0
2020-02-11 15:35:00,66.53,66.66,66.53,66.61,14800.0,63.5202,63.6444,63.5202,63.5966,14800.0
2020-02-11 15:40:00,66.73,66.81,66.73,66.77,9368.0,63.7112,63.7876,63.7112,63.7494,9368.0
2020-02-11 15:45:00,66.75,66.78,66.58,66.58,22808.0,63.7303,63.7589,63.568,63.568,22808.0
2020-02-11 15:50:00,66.56,66.92,66.55,66.89,51492.0,63.5489,63.8926,63.5393,63.864,51492.0
2020-02-11 15:55:00,66.87,66.92,66.61,66.77,80038.0,63.8449,63.8926,63.5966,63.7494,80038.0
2020-02-12 09:30:00,67.86,68.26,67.84,68.21,80308.0,64.7901,65.172,64.771,65.1242,80308.0
2020-02-12 09:35:00,68.23,68.32,68.09,68.3,115312.0,65.1433,65.2293,65.0097,65.2102,115312.0
2020-02-12 09:40:00,68.29,68.35,68.17,68.19,22624.0,65.2006,65.2579,65.0861,65.1052,22624.0
2020-02-12 09:45:00,68.19,68.21,68.08,68.11,25572.0,65.1052,65.1242,65.0001,65.0288,25572.0
2020-02-12 09:50:00,68.08,68.1,68.02,68.08,16670.0,65.0001,65.0192,64.9428,65.0001,16670.0
2020-02-12 09:55:00,68.08,68.39,68.07,68.39,20700.0,65.0001,65.2961,64.9906,65.2961,20700.0
2020-02-12 10:00:00,68.39,68.52,68.09,68.09,52602.0,65.2961,65.4202,65.0097,65.0097,52602.0
2020-02-12 10:05:00,68.13,68.16,67.98,68.11,36606.0,65.0479,65.0765,64.9047,65.0288,36606.0
2020-02-12 10:10:00,68.08,68.2,68.02,68.16,19432.0,65.0001,65.1147,64.9428,65.0765,19432.0
2020-02-12 10:15:00,68.21,68.24,68.16,68.24,17786.0,65.1242,65.1529,65.0765,65.1529,17786.0
2020-02-12 10:20:00,68.25,68.27,68.13,68.25,3200.0,65.1624,65.1815,65.0479,65.1624,3200.0
2020-02-12 10:25:00,68.19,68.19,68.13,68.17,1400.0,65.1052,65.1052,65.0479,65.0861,1400.0
2020-02-12 10:30:00,68.14,68.28,68.14,68.17,9000.0,65.0574,65.1911,65.0574,65.0861,9000.0
2020-02-12 10:35:00,68.15,68.25,68.14,68.25,5700.0,65.067,65.1624,65.0574,65.1624,5700.0
2020-02-12 10:40:00,68.2,68.21,68.0,68.07,7974.0,65.1147,65.1242,64.9237,64.9906,7974.0
2020-02-12 10:45:00,68.03,68.08,67.96,68.0,29020.0,64.9524,65.0001,64.8856,64.9237,29020.0
2020-02-12 10:50:00,68.05,68.08,68.02,68.08,7188.0,64.9715,65.0001,64.9428,65.0001,7188.0
2020-02-12 10:55:00,68.08,68.13,67.98,67.99,7296.0,65.0001,65.0479,64.9047,64.9142,7296.0
2020-02-12 11:00:00,68.05,68.18,68.05,68.18,4800.0,64.9715,65.0956,64.9715,65.0956,4800.0
2020-02-12 11:05:00,68.19,68.2,68.17,68.19,2520.0,65.1052,65.1147,65.0861,65.1052,2520.0
2020-02-12 11:10:00,68.2,68.2,68.08,68.08,3108.0,65.1147,65.1147,65.0001,65.0001,3108.0
2020-02-12 11:15:00,68.08,68.1,68.0,68.05,8106.0,65.0001,65.0192,64.9237,64.9715,8106.0
2020-02-12 11:20:00,68.04,68.16,68.04,68.16,1460.0,64.9619,65.0765,64.9619,65.0765,1460.0
2020-02-12 11:25:00,68.2,68.21,68.11,68.13,9900.0,65.1147,65.1242,65.0288,65.0479,9900.0
2020-02-12 11:30:00,68.14,68.14,68.06,68.06,5910.0,65.0574,65.0574,64.981,64.981,5910.0
2020-02-12 11:35:00,68.05,68.05,67.99,68.03,10404.0,64.9715,64.9715,64.9142,64.9524,10404.0
2020-02-12 11:40:00,68.0,68.0,67.88,67.9,17182.0,64.9237,64.9237,64.8092,64.8283,17182.0
2020-02-12 11:45:00,67.88,68.07,67.85,68.05,15396.0,64.8092,64.9906,64.7805,64.9715,15396.0
2020-02-12 11:50:00,68.05,68.08,68.05,68.08,6800.0,64.9715,65.0001,64.9715,65.0001,6800.0
2020-02-12 11:55:00,68.14,68.14,68.06,68.1,1800.0,65.0574,65.0574,64.981,65.0192,1800.0
2020-02-12 12:00:00,68.17,68.22,68.17,68.17,15932.0,65.0861,65.1338,65.0861,65.0861,15932.0
2020-02-12 12:05:00,68.19,68.21,68.13,68.13,3480.0,65.1052,65.1242,65.0479,65.0479,3480.0
2020-02-12 12:10:00,68.13,68.14,68.1,68.13,1910.0,65.0479,65.0574,65.0192,65.0479,1910.0
2020-02-12 12:15:00,68.13,68.17,68.13,68.14,2200.0,65.0479,65.0861,65.0479,65.0574,2200.0
2020-02-12 12:20:00,68.16,68.16,68.11,68.11,1200.0,65.0765,65.0765,65.0288,65.0288,1200.0
2020-02-12 12:25:00,68.13,68.21,68.13,68.2,4088.0,65.0479,65.1242,65.0479,65.1147,4088.0
2020-02-12 12:30:00,68.22,68.28,68.13,68.26,24684.0,65.1338,65.1911,65.0479,65.172,24684.0
2020-02-12 12:35:00,68.28,68.29,68.27,68.27,3522.0,65.1911,65.2006,65.1815,65.1815,3522.0
2020-02-12 12:40:00,68.28,68.28,68.21,68.21,2136.0,65.1911,65.1911,65.1242,65.1242,2136.0
2020-02-12 12:45:00,68.23,68.25,68.17,68.25,22932.0,65.1433,65.1624,65.0861,65.1624,22932.0
2020-02-12 12:50:00,68.26,68.27,68.1,68.11,25728.0,65.172,65.1815,65.0192,65.0288,25728.0
2020-02-12 12:55:00,68.11,68.11,68.05,68.09,16672.0,65.0288,65.0288,64.9715,65.0097,16672.0
2020-02-12 13:00:00,68.05,68.05,67.99,68.0,5490.0,64.9715,64.9715,64.9142,64.9237,5490.0
2020-02-12 13:05:00,68.01,68.03,67.98,67.99,2806.0,64.9333,64.9524,64.9047,64.9142,2806.0
2020-02-12 13:10:00,67.99,67.99,67.93,67.99,21020.0,64.9142,64.9142,64.8569,64.9142,21020.0
2020-02-12 13:15:00,67.97,68.01,67.97,67.98,5358.0,64.8951,64.9333,64.8951,64.9047,5358.0
2020-02-12 13:20:00,67.94,67.98,67.92,67.95,2000.0,64.8665,64.9047,64.8474,64.876,2000.0
2020-02-12 13:25:00,67.92,68.05,67.92,68.05,3800.0,64.8474,64.9715,64.8474,64.9715,3800.0
2020-02-12 13:30:00,68.08,68.11,68.05,68.09,4168.0,65.0001,65.0288,64.9715,65.0097,4168.0
2020-02-12 13:35:00,68.13,68.18,68.11,68.18,8752.0,65.0479,65.0956,65.0288,65.0956,8752.0
2020-02-12 13:40:00,68.18,68.21,68.17,68.21,2080.0,65.0956,65.1242,65.0861,65.1242,2080.0
2020-02-12 13:45:00,68.2,68.2,68.15,68.17,1000.0,65.1147,65.1147,65.067,65.0861,1000.0
2020-02-12 13:50:00,68.16,68.16,68.16,68.16,400.0,65.0765,65.0765,65.0765,65.0765,400.0
2020-02-12 13:55:00,68.13,68.24,68.13,68.22,6330.0,65.0479,65.1529,65.0479,65.1338,6330.0
2020-02-12 14:00:00,68.25,68.3,68.22,68.22,9098.0,65.1624,65.2102,65.1338,65.1338,9098.0
2020-02-12 14:05:00,68.28,68.32,68.27,68.3,4468.0,65.1911,65.2293,65.1815,65.2102,4468.0
2020-02-12 14:10:00,68.31,68.33,68.29,68.3,3854.0,65.2197,65.2388,65.2006,65.2102,3854.0
2020-02-12 14:15:00,68.29,68.3,68.27,68.29,2144.0,65.2006,65.2102,65.1815,65.2006,2144.0
2020-02-12 14:20:00,68.32,68.34,68.31,68.32,12200.0,65.2293,65.2484,65.2197,65.2293,12200.0
2020-02-12 14:25:00,68.34,68.36,68.29,68.31,6520.0,65.2484,65.2675,65.2006,65.2197,6520.0
2020-02-12 14:30:00,68.31,68.32,68.31,68.32,1600.0,65.2197,65.2293,65.2197,65.2293,1600.0
2020-02-12 14:35:00,68.29,68.36,68.29,68.36,1000.0,65.2006,65.2675,65.2006,65.2675,1000.0
2020-02-12 14:40:00,68.37,68.38,68.35,68.37,1400.0,65.277,65.2866,65.2579,65.277,1400.0
2020-02-12 14:45:00,68.36,68.46,68.36,68.42,9350.0,65.2675,65.3629,65.2675,65.3247,9350.0
2020-02-12 14:50:00,68.44,68.44,68.33,68.33,4712.0,65.3438,65.3438,65.2388,65.2388,4712.0
2020-02-12 14:55:00,68.3,68.35,68.28,68.34,2000.0,65.2102,65.2579,65.1911,65.2484,2000.0
2020-02-12 15:00:00,68.33,68.46,68.32,68.44,11818.0,65.2388,65.3629,65.2293,65.3438,11818.0
2020-02-12 15:05:00,68.44,68.45,68.33,68.34,21128.0,65.3438,65.3534,65.2388,65.2484,21128.0
2020-02-12 15:10:00,68.34,68.35,68.22,68.22,32118.0,65.2484,65.2579,65.1338,65.1338,32118.0
2020-02-12 15:15:00,68.25,68.3,68.23,68.3,3818.0,65.1624,65.2102,65.1433,65.2102,3818.0
2020-02-12 15:20:00,68.36,68.43,68.36,68.43,1844.0,65.2675,65.3343,65.2675,65.3343,1844.0
2020-02-12 15:25:00,68.44,68.44,68.39,68.39,4608.0,65.3438,65.3438,65.2961,65.2961,4608.0
2020-02-12 15:30:00,68.36,68.42,68.33,68.42,5398.0,65.2675,65.3247,65.2388,65.3247,5398.0
2020-02-12 15:35:00,68.46,68.49,68.44,68.48,14118.0,65.3629,65.3916,65.3438,65.382,14118.0
2020-02-12 15:40:00,68.5,68.6,68.5,68.6,25528.0,65.4011,65.4966,65.4011,65.4966,25528.0
2020-02-12 15:45:00,68.56,68.65,68.56,68.56,24402.0,65.4584,65.5443,65.4584,65.4584,24402.0
2020-02-12 15:50:00,68.57,68.72,68.57,68.69,20692.0,65.468,65.6112,65.468,65.5825,20692.0
2020-02-12 15:55:00,68.67,68.67,68.57,68.62,24798.0,65.5634,65.5634,65.468,65.5157,24798.0
2020-02-13 09:30:00,67.64,67.97,67.47,67.95,78686.0,64.58,64.8951,64.4177,64.876,78686.0
2020-02-13 09:35:00,67.98,68.14,67.88,67.89,26764.0,64.9047,65.0574,64.8092,64.8187,26764.0
2020-02-13 09:40:00,67.9,67.96,67.79,67.94,15254.0,64.8283,64.8856,64.7232,64.8665,15254.0
2020-02-13 09:45:00,68.0,68.15,67.91,67.95,19978.0,64.9237,65.067,64.8378,64.876,19978.0
2020-02-13 09:50:00,67.96,68.11,67.96,68.11,11236.0,64.8856,65.0288,64.8856,65.0288,11236.0
2020-02-13 09:55:00,68.11,68.11,67.7,67.7,16564.0,65.0288,65.0288,64.6373,64.6373,16564.0
2020-02-13 10:00:00,67.7,67.74,67.34,67.35,28630.0,64.6373,64.6755,64.2936,64.3032,28630.0
2020-02-13 10:05:00,67.35,67.68,67.35,67.59,40644.0,64.3032,64.6182,64.3032,64.5323,40644.0
2020-02-13 10:10:00,67.68,67.81,67.61,67.81,12050.0,64.6182,64.7423,64.5514,64.7423,12050.0
2020-02-13 10:15:00,67.81,67.83,67.74,67.83,8110.0,64.7423,64.7614,64.6755,64.7614,8110.0
2020-02-13 10:20:00,67.83,67.83,67.69,67.76,1736.0,64.7614,64.7614,64.6278,64.6946,1736.0
2020-02-13 10:25:00,67.65,67.8,67.61,67.7,3640.0,64.5896,64.7328,64.5514,64.6373,3640.0
2020-02-13 10:30:00,67.7,67.72,67.49,67.61,22938.0,64.6373,64.6564,64.4368,64.5514,22938.0
2020-02-13 10:35:00,67.58,67.67,67.45,67.5,25940.0,64.5227,64.6087,64.3986,64.4464,25940.0
2020-02-13 10:40:00,67.52,67.67,67.51,67.66,22374.0,64.4655,64.6087,64.4559,64.5991,22374.0
2020-02-13 10:45:00,67.64,67.86,67.64,67.85,11220.0,64.58,64.7901,64.58,64.7805,11220.0
2020-02-13 10:50:00,67.84,68.07,67.81,68.05,18486.0,64.771,64.9906,64.7423,64.9715,18486.0
2020-02-13 10:55:00,68.04,68.06,67.96,68.06,5234.0,64.9619,64.981,64.8856,64.981,5234.0
2020-02-13 11:00:00,68.11,68.2,68.11,68.17,12706.0,65.0288,65.1147,65.0288,65.0861,12706.0
2020-02-13 11:05:00,68.2,68.2,68.11,68.15,13960.0,65.1147,65.1147,65.0288,65.067,13960.0
2020-02-13 11:10:00,68.15,68.16,68.04,68.04,4800.0,65.067,65.0765,64.9619,64.9619,4800.0
2020-02-13 11:15:00,68.0,68.0,67.94,68.0,5400.0,64.9237,64.9237,64.8665,64.9237,5400.0
2020-02-13 11:20:00,68.0,68.0,68.0,68.0,0.0,64.9237,64.9237,64.9237,64.9237,0.0
2020-02-13 11:25:00,68.25,68.28,68.19,68.28,7836.0,65.1624,65.1911,65.1052,65.1911,7836.0
2020-02-13 11:30:00,68.25,68.36,68.25,68.31,7100.0,65.1624,65.2675,65.1624,65.2197,7100.0
2020-02-13 11:35:00,68.38,68.43,68.28,68.28,13180.0,65.2866,65.3343,65.1911,65.1911,13180.0
2020-02-13 11:40:00,68.31,68.33,68.2,68.27,7706.0,65.2197,65.2388,65.1147,65.1815,7706.0
2020-02-13 11:45:00,68.26,68.26,68.11,68.19,5210.0,65.172,65.172,65.0288,65.1052,5210.0
2020-02-13 11:50:00,68.17,68.17,68.13,68.13,3400.0,65.0861,65.0861,65.0479,65.0479,3400.0
2020-02-13 11:55:00,68.14,68.24,68.14,68.24,3188.0,65.0574,65.1529,65.0574,65.1529,3188.0
2020-02-13 12:00:00,68.26,68.34,68.25,68.33,3288.0,65.172,65.2484,65.1624,65.2388,3288.0
2020-02-13 12:05:00,68.35,68.47,68.35,68.46,24226.0,65.2579,65.3725,65.2579,65.3629,24226.0
2020-02-13 12:10:00,68.45,68.5,68.43,68.5,44914.0,65.3534,65.4011,65.3343,65.4011,44914.0
2020-02-13 12:15:00,68.56,68.61,68.55,68.56,4910.0,65.4584,65.5061,65.4489,65.4584,4910.0
2020-02-13 12:20:00,68.53,68.54,68.46,68.47,5582.0,65.4298,65.4393,65.3629,65.3725,5582.0
2020-02-13 12:25:00,68.5,68.53,68.38,68.45,11010.0,65.4011,65.4298,65.2866,65.3534,11010.0
2020-02-13 12:30:00,68.45,68.5,68.45,68.5,2624.0,65.3534,65.4011,65.3534,65.4011,2624.0
2020-02-13 12:35:00,68.5,68.5,68.35,68.37,8600.0,65.4011,65.4011,65.2579,65.277,8600.0
2020-02-13 12:40:00,68.36,68.36,68.28,68.3,3800.0,65.2675,65.2675,65.1911,65.2102,3800.0
2020-02-13 12:45:00,68.32,68.44,68.32,68.44,7800.0,65.2293,65.3438,65.2293,65.3438,7800.0
2020-02-13 12:50:00,68.45,68.5,68.45,68.47,4902.0,65.3534,65.4011,65.3534,65.3725,4902.0
2020-02-13 12:55:00,68.46,68.47,68.2,68.2,7140.0,65.3629,65.3725,65.1147,65.1147,7140.0
2020-02-13 13:00:00,68.22,68.33,68.21,68.26,4650.0,65.1338,65.2388,65.1242,65.172,4650.0
2020-02-13 13:05:00,68.23,68.24,68.2,68.2,1900.0,65.1433,65.1529,65.1147,65.1147,1900.0
2020-02-13 13:10:00,68.14,68.2,68.1,68.1,4200.0,65.0574,65.1147,65.0192,65.0192,4200.0
2020-02-13 13:15:00,68.09,68.14,68.03,68.14,4820.0,65.0097,65.0574,64.9524,65.0574,4820.0
2020-02-13 13:20:00,68.22,68.28,68.22,68.24,4800.0,65.1338,65.1911,65.1338,65.1529,4800.0
2020-02-13 13:25:00,68.28,68.36,68.26,68.36,4200.0,65.1911,65.2675,65.172,65.2675,4200.0
2020-02-13 13:30:00,68.35,68.4,68.35,68.39,1800.0,65.2579,65.3056,65.2579,65.2961,1800.0
2020-02-13 13:35:00,68.39,68.41,68.36,68.38,3762.0,65.2961,65.3152,65.2675,65.2866,3762.0
2020-02-13 13:40:00,68.43,68.51,68.43,68.51,9220.0,65.3343,65.4107,65.3343,65.4107,9220.0
2020-02-13 13:45:00,68.5,68.57,68.5,68.55,5300.0,65.4011,65.468,65.4011,65.4489,5300.0
2020-02-13 13:50:00,68.55,68.55,68.5,68.5,2018.0,65.4489,65.4489,65.4011,65.4011,2018.0
2020-02-13 13:55:00,68.47,68.53,68.47,68.53,1000.0,65.3725,65.4298,65.3725,65.4298,1000.0
2020-02-13 14:00:00,68.57,68.68,68.54,68.66,42716.0,65.468,65.573,65.4393,65.5539,42716.0
2020-02-13 14:05:00,68.62,68.64,68.5,68.5,2000.0,65.5157,65.5348,65.4011,65.4011,2000.0
2020-02-13 14:10:00,68.48,68.5,68.45,68.5,33154.0,65.382,65.4011,65.3534,65.4011,33154.0
2020-02-13 14:15:00,68.46,68.46,68.39,68.39,2080.0,65.3629,65.3629,65.2961,65.2961,2080.0
2020-02-13 14:20:00,68.44,68.44,68.44,68.44,240.0,65.3438,65.3438,65.3438,65.3438,240.0
2020-02-13 14:25:00,68.39,68.39,68.33,68.33,4200.0,65.2961,65.2961,65.2388,65.2388,4200.0
2020-02-13 14:30:00,68.34,68.39,68.33,68.37,2100.0,65.2484,65.2961,65.2388,65.277,2100.0
2020-02-13 14:35:00,68.39,68.43,68.39,68.41,1400.0,65.2961,65.3343,65.2961,65.3152,1400.0
2020-02-13 14:40:00,68.38,68.38,68.33,68.36,18620.0,65.2866,65.2866,65.2388,65.2675,18620.0
2020-02-13 14:45:00,68.36,68.36,68.29,68.34,2300.0,65.2675,65.2675,65.2006,65.2484,2300.0
2020-02-13 14:50:00,68.35,68.48,68.35,68.48,1600.0,65.2579,65.382,65.2579,65.382,1600.0
2020-02-13 14:55:00,68.48,68.6,68.47,68.51,70418.0,65.382,65.4966,65.3725,65.4107,70418.0
2020-02-13 15:00:00,68.56,68.56,68.19,68.2,103178.0,65.4584,65.4584,65.1052,65.1147,103178.0
2020-02-13 15:05:00,68.25,68.34,68.25,68.34,3508.0,65.1624,65.2484,65.1624,65.2484,3508.0
2020-02-13 15:10:00,68.3,68.3,68.14,68.15,10500.0,65.2102,65.2102,65.0574,65.067,10500.0
2020-02-13 15:15:00,68.17,68.23,68.16,68.23,3200.0,65.0861,65.1433,65.0765,65.1433,3200.0
2020-02-13 15:20:00,68.2,68.25,68.2,68.25,3150.0,65.1147,65.1624,65.1147,65.1624,3150.0
2020-02-13 15:25:00,68.27,68.27,68.14,68.2,6608.0,65.1815,65.1815,65.0574,65.1147,6608.0
2020-02-13 15:30:00,68.13,68.14,67.98,68.06,47698.0,65.0479,65.0574,64.9047,64.981,47698.0
2020-02-13 15:35:00,68.05,68.1,68.0,68.03,7400.0,64.9715,65.0192,64.9237,64.9524,7400.0
2020-02-13 15:40:00,68.01,68.01,67.86,67.92,17240.0,64.9333,64.9333,64.7901,64.8474,17240.0
2020-02-13 15:45:00,67.94,68.01,67.83,68.01,32712.0,64.8665,64.9333,64.7614,64.9333,32712.0
2020-02-13 15:50:00,67.99,68.08,67.94,67.97,22652.0,64.9142,65.0001,64.8665,64.8951,22652.0
2020-02-13 15:55:00,67.93,68.01,67.83,67.83,13432.0,64.8569,64.9333,64.7614,64.7614,13432.0
2020-02-14 09:30:00,68.04,68.17,67.93,68.11,40624.0,64.9619,65.0861,64.8569,65.0288,40624.0
2020-02-14 09:35:00,68.11,68.11,67.74,67.8,48688.0,65.0288,65.0288,64.6755,64.7328,48688.0
2020-02-14 09:40:00,67.83,67.88,67.79,67.82,8790.0,64.7614,64.8092,64.7232,64.7519,8790.0
2020-02-14 09:45:00,67.84,67.96,67.84,67.89,17238.0,64.771,64.8856,64.771,64.8187,17238.0
2020-02-14 09:50:00,67.88,67.99,67.82,67.85,69284.0,64.8092,64.9142,64.7519,64.7805,69284.0
2020-02-14 09:55:00,67.84,67.85,67.7,67.75,9670.0,64.771,64.7805,64.6373,64.6851,9670.0
2020-02-14 10:00:00,67.77,67.86,67.74,67.77,13578.0,64.7042,64.7901,64.6755,64.7042,13578.0
2020-02-14 10:05:00,67.73,67.77,67.73,67.77,2222.0,64.666,64.7042,64.666,64.7042,2222.0
2020-02-14 10:10:00,67.64,67.64,67.54,67.61,19910.0,64.58,64.58,64.4846,64.5514,19910.0
2020-02-14 10:15:00,67.69,67.85,67.69,67.85,11540.0,64.6278,64.7805,64.6278,64.7805,11540.0
2020-02-14 10:20:00,67.85,67.93,67.85,67.86,7382.0,64.7805,64.8569,64.7805,64.7901,7382.0
2020-02-14 10:25:00,67.91,67.92,67.89,67.92,4000.0,64.8378,64.8474,64.8187,64.8474,4000.0
2020-02-14 10:30:00,67.88,68.0,67.86,67.93,10072.0,64.8092,64.9237,64.7901,64.8569,10072.0
2020-02-14 10:35:00,67.92,67.94,67.83,67.86,2400.0,64.8474,64.8665,64.7614,64.7901,2400.0
2020-02-14 10:40:00,67.87,67.87,67.85,67.85,400.0,64.7996,64.7996,64.7805,64.7805,400.0
2020-02-14 10:45:00,67.85,67.92,67.85,67.87,2220.0,64.7805,64.8474,64.7805,64.7996,2220.0
2020-02-14 10:50:00,67.93,67.95,67.86,67.86,5112.0,64.8569,64.876,64.7901,64.7901,5112.0
2020-02-14 10:55:00,67.87,67.93,67.87,67.93,400.0,64.7996,64.8569,64.7996,64.8569,400.0
2020-02-14 11:00:00,67.95,67.95,67.83,67.85,4400.0,64.876,64.876,64.7614,64.7805,4400.0
2020-02-14 11:05:00,67.81,67.84,67.75,67.8,12464.0,64.7423,64.771,64.6851,64.7328,12464.0
2020-02-14 11:10:00,67.78,67.88,67.77,67.88,850.0,64.7137,64.8092,64.7042,64.8092,850.0
2020-02-14 11:15:00,67.89,67.98,67.89,67.97,5450.0,64.8187,64.9047,64.8187,64.8951,5450.0
2020-02-14 11:20:00,67.92,67.94,67.9,67.9,5158.0,64.8474,64.8665,64.8283,64.8283,5158.0
2020-02-14 11:25:00,67.87,67.88,67.83,67.87,3400.0,64.7996,64.8092,64.7614,64.7996,3400.0
2020-02-14 11:30:00,67.89,67.89,67.86,67.86,600.0,64.8187,64.8187,64.7901,64.7901,600.0
2020-02-14 11:35:00,67.94,67.94,67.94,67.94,800.0,64.8665,64.8665,64.8665,64.8665,800.0
2020-02-14 11:40:00,67.85,67.94,67.85,67.94,1900.0,64.7805,64.8665,64.7805,64.8665,1900.0
2020-02-14 11:45:00,67.93,67.94,67.82,67.82,1360.0,64.8569,64.8665,64.7519,64.7519,1360.0
2020-02-14 11:50:00,67.77,67.77,67.74,67.74,10804.0,64.7042,64.7042,64.6755,64.6755,10804.0
2020-02-14 11:55:00,67.77,67.83,67.73,67.83,3338.0,64.7042,64.7614,64.666,64.7614,3338.0
2020-02-14 12:00:00,67.83,67.83,67.83,67.83,0.0,64.7614,64.7614,64.7614,64.7614,0.0
2020-02-14 12:05:00,67.74,67.74,67.64,67.67,4200.0,64.6755,64.6755,64.58,64.6087,4200.0
2020-02-14 12:10:00,67.7,67.71,67.69,67.71,1600.0,64.6373,64.6469,64.6278,64.6469,1600.0
2020-02-14 12:15:00,67.69,67.71,67.68,67.7,1712.0,64.6278,64.6469,64.6182,64.6373,1712.0
2020-02-14 12:20:00,67.63,67.63,67.53,67.58,25778.0,64.5705,64.5705,64.475,64.5227,25778.0
2020-02-14 12:25:00,67.58,67.63,67.58,67.63,1400.0,64.5227,64.5705,64.5227,64.5705,1400.0
2020-02-14 12:30:00,67.63,67.63,67.63,67.63,410.0,64.5705,64.5705,64.5705,64.5705,410.0
2020-02-14 12:35:00,67.64,67.71,67.64,67.71,1500.0,64.58,64.6469,64.58,64.6469,1500.0
2020-02-14 12:40:00,67.68,67.73,67.57,67.57,2164.0,64.6182,64.666,64.5132,64.5132,2164.0
2020-02-14 12:45:00,67.56,67.61,67.56,67.61,896.0,64.5037,64.5514,64.5037,64.5514,896.0
2020-02-14 12:50:00,67.54,67.54,67.45,67.48,8846.0,64.4846,64.4846,64.3986,64.4273,8846.0
2020-02-14 12:55:00,67.5,67.5,67.39,67.44,8592.0,64.4464,64.4464,64.3413,64.3891,8592.0
2020-02-14 13:00:00,67.43,67.51,67.4,67.41,16784.0,64.3795,64.4559,64.3509,64.3604,16784.0
2020-02-14 13:05:00,67.47,67.49,67.32,67.32,8556.0,64.4177,64.4368,64.2745,64.2745,8556.0
2020-02-14 13:10:00,67.28,67.43,67.28,67.39,21792.0,64.2363,64.3795,64.2363,64.3413,21792.0
2020-02-14 13:15:00,67.36,67.38,67.25,67.25,29452.0,64.3127,64.3318,64.2077,64.2077,29452.0
2020-02-14 13:20:00,67.2,67.33,67.2,67.33,7300.0,64.1599,64.2841,64.1599,64.2841,7300.0
2020-02-14 13:25:00,67.27,67.33,67.25,67.25,7400.0,64.2268,64.2841,64.2077,64.2077,7400.0
2020-02-14 13:30:00,67.22,67.37,67.22,67.37,4800.0,64.179,64.3222,64.179,64.3222,4800.0
2020-02-14 13:35:00,67.41,67.46,67.37,67.4,8000.0,64.3604,64.4082,64.3222,64.3509,8000.0
2020-02-14 13:40:00,67.38,67.4,67.36,67.4,5494.0,64.3318,64.3509,64.3127,64.3509,5494.0
2020-02-14 13:45:00,67.36,67.36,67.29,67.29,14000.0,64.3127,64.3127,64.2459,64.2459,14000.0
2020-02-14 13:50:00,67.27,67.29,67.16,67.17,11832.0,64.2268,64.2459,64.1217,64.1313,11832.0
2020-02-14 13:55:00,67.19,67.19,67.1,67.17,18588.0,64.1504,64.1504,64.0645,64.1313,18588.0
2020-02-14 14:00:00,67.17,67.28,67.17,67.28,10200.0,64.1313,64.2363,64.1313,64.2363,10200.0
2020-02-14 14:05:00,67.25,67.29,67.24,67.29,3720.0,64.2077,64.2459,64.1981,64.2459,3720.0
2020-02-14 14:10:00,67.32,67.32,67.25,67.26,5400.0,64.2745,64.2745,64.2077,64.2172,5400.0
2020-02-14 14:15:00,67.19,67.2,67.0,67.03,68870.0,64.1504,64.1599,63.969,63.9976,68870.0
2020-02-14 14:20:00,67.07,67.21,67.07,67.21,2000.0,64.0358,64.1695,64.0358,64.1695,2000.0
2020-02-14 14:25:00,67.24,67.36,67.24,67.36,24300.0,64.1981,64.3127,64.1981,64.3127,24300.0
2020-02-14 14:30:00,67.35,67.5,67.33,67.4,19828.0,64.3032,64.4464,64.2841,64.3509,19828.0
2020-02-14 14:35:00,67.46,67.61,67.46,67.57,5358.0,64.4082,64.5514,64.4082,64.5132,5358.0
2020-02-14 14:40:00,67.5,67.5,67.42,67.42,7380.0,64.4464,64.4464,64.37,64.37,7380.0
2020-02-14 14:45:00,67.4,67.4,67.4,67.4,400.0,64.3509,64.3509,64.3509,64.3509,400.0
2020-02-14 14:50:00,67.3,67.32,67.27,67.27,8600.0,64.2554,64.2745,64.2268,64.2268,8600.0
2020-02-14 14:55:00,67.3,67.34,67.3,67.34,4984.0,64.2554,64.2936,64.2554,64.2936,4984.0
2020-02-14 15:00:00,67.34,67.35,67.31,67.35,2400.0,64.2936,64.3032,64.265,64.3032,2400.0
2020-02-14 15:05:00,67.32,67.33,67.31,67.32,2198.0,64.2745,64.2841,64.265,64.2745,2198.0
2020-02-14 15:10:00,67.33,67.33,67.14,67.14,6220.0,64.2841,64.2841,64.1027,64.1027,6220.0
2020-02-14 15:15:00,67.17,67.17,67.14,67.16,1400.0,64.1313,64.1313,64.1027,64.1217,1400.0
2020-02-14 15:20:00,67.26,67.26,67.23,67.23,890.0,64.2172,64.2172,64.1886,64.1886,890.0
2020-02-14 15:25:00,67.24,67.29,67.24,67.29,1000.0,64.1981,64.2459,64.1981,64.2459,1000.0
2020-02-14 15:30:00,67.27,67.35,67.26,67.33,3200.0,64.2268,64.3032,64.2172,64.2841,3200.0
2020-02-14 15:35:00,67.33,67.44,67.33,67.43,3250.0,64.2841,64.3891,64.2841,64.3795,3250.0
2020-02-14 15:40:00,67.44,67.49,67.42,67.49,1660.0,64.3891,64.4368,64.37,64.4368,1660.0
2020-02-14 15:45:00,67.49,67.6,67.48,67.6,23198.0,64.4368,64.5418,64.4273,64.5418,23198.0
2020-02-14 15:50:00,67.59,67.75,67.58,67.75,24702.0,64.5323,64.6851,64.5227,64.6851,24702.0
2020-02-14 15:55:00,67.71,67.78,67.69,67.77,28982.0,64.6469,64.7137,64.6278,64.7042,28982.0
2020-02-18 09:30:00,66.8,67.31,66.78,67.26,36658.0,63.778,64.265,63.7589,64.2172,36658.0
2020-02-18 09:35:00,67.26,67.28,66.91,66.93,22368.0,64.2172,64.2363,63.8831,63.9022,22368.0
2020-02-18 09:40:00,66.96,67.17,66.96,67.06,26130.0,63.9308,64.1313,63.9308,64.0263,26130.0
2020-02-18 09:45:00,67.06,67.19,67.06,67.14,7512.0,64.0263,64.1504,64.0263,64.1027,7512.0
2020-02-18 09:50:00,67.11,67.13,66.99,67.1,8448.0,64.074,64.0931,63.9594,64.0645,8448.0
2020-02-18 09:55:00,67.15,67.17,67.03,67.17,2888.0,64.1122,64.1313,63.9976,64.1313,2888.0
2020-02-18 10:00:00,67.14,67.15,67.0,67.0,8746.0,64.1027,64.1122,63.969,63.969,8746.0
2020-02-18 10:05:00,67.0,67.1,66.95,67.08,19304.0,63.969,64.0645,63.9212,64.0454,19304.0
2020-02-18 10:10:00,67.08,67.1,67.06,67.07,4502.0,64.0454,64.0645,64.0263,64.0358,4502.0
2020-02-18 10:15:00,67.0,67.0,66.89,66.94,6456.0,63.969,63.969,63.864,63.9117,6456.0
2020-02-18 10:20:00,67.04,67.06,66.89,66.91,5800.0,64.0072,64.0263,63.864,63.8831,5800.0
2020-02-18 10:25:00,66.91,66.91,66.36,66.36,54976.0,63.8831,63.8831,63.3579,63.3579,54976.0
2020-02-18 10:30:00,66.44,66.63,66.44,66.54,18640.0,63.4343,63.6157,63.4343,63.5298,18640.0
2020-02-18 10:35:00,66.46,66.56,66.38,66.51,36028.0,63.4534,63.5489,63.377,63.5012,36028.0
2020-02-18 10:40:00,66.47,66.59,66.39,66.57,9658.0,63.463,63.5775,63.3866,63.5584,9658.0
2020-02-18 10:45:00,66.53,66.67,66.53,66.67,10858.0,63.5202,63.6539,63.5202,63.6539,10858.0
2020-02-18 10:50:00,66.63,66.66,66.56,66.57,12486.0,63.6157,63.6444,63.5489,63.5584,12486.0
2020-02-18 10:55:00,66.55,66.7,66.52,66.56,16348.0,63.5393,63.6826,63.5107,63.5489,16348.0
2020-02-18 11:00:00,66.56,66.61,66.5,66.59,9236.0,63.5489,63.5966,63.4916,63.5775,9236.0
2020-02-18 11:05:00,66.55,66.55,66.39,66.49,11202.0,63.5393,63.5393,63.3866,63.4821,11202.0
2020-02-18 11:10:00,66.49,66.49,66.33,66.33,30764.0,63.4821,63.4821,63.3293,63.3293,30764.0
2020-02-18 11:15:00,66.31,66.41,66.23,66.24,53154.0,63.3102,63.4057,63.2338,63.2434,53154.0
2020-02-18 11:20:00,66.22,66.35,66.16,66.17,64312.0,63.2243,63.3484,63.167,63.1765,64312.0
2020-02-18 11:25:00,66.13,66.15,65.95,65.99,47582.0,63.1383,63.1574,62.9665,63.0047,47582.0
2020-02-18 11:30:00,66.02,66.14,66.0,66.09,20740.0,63.0333,63.1479,63.0142,63.1002,20740.0
2020-02-18 11:35:00,66.1,66.14,66.04,66.04,8458.0,63.1097,63.1479,63.0524,63.0524,8458.0
2020-02-18 11:40:00,66.0,66.0,65.87,65.88,11234.0,63.0142,63.0142,62.8901,62.8997,11234.0
2020-02-18 11:45:00,65.86,65.94,65.83,65.88,29028.0,62.8806,62.9569,62.8519,62.8997,29028.0
2020-02-18 11:50:00,65.92,66.03,65.91,65.97,8556.0,62.9378,63.0429,62.9283,62.9856,8556.0
2020-02-18 11:55:00,65.97,65.97,65.85,65.88,6586.0,62.9856,62.9856,62.871,62.8997,6586.0
2020-02-18 12:00:00,65.83,66.01,65.83,66.01,9620.0,62.8519,63.0238,62.8519,63.0238,9620.0
2020-02-18 12:05:00,65.95,66.07,65.94,66.04,16148.0,62.9665,63.0811,62.9569,63.0524,16148.0
2020-02-18 12:10:00,66.08,66.16,66.06,66.06,21712.0,63.0906,63.167,63.0715,63.0715,21712.0
2020-02-18 12:15:00,66.14,66.14,66.06,66.07,12416.0,63.1479,63.1479,63.0715,63.0811,12416.0
2020-02-18 12:20:00,66.1,66.14,66.08,66.14,13658.0,63.1097,63.1479,63.0906,63.1479,13658.0
2020-02-18 12:25:00,66.1,66.18,66.1,66.11,11600.0,63.1097,63.1861,63.1097,63.1192,11600.0
2020-02-18 12:30:00,66.14,66.26,66.14,66.26,11072.0,63.1479,63.2625,63.1479,63.2625,11072.0
2020-02-18 12:35:00,66.25,66.28,66.21,66.28,6600.0,63.2529,63.2816,63.2147,63.2816,6600.0
2020-02-18 12:40:00,66.24,66.31,66.24,66.25,11054.0,63.2434,63.3102,63.2434,63.2529,11054.0
2020-02-18 12:45:00,66.26,66.29,66.24,66.29,7194.0,63.2625,63.2911,63.2434,63.2911,7194.0
2020-02-18 12:50:00,66.25,66.3,66.24,66.3,5516.0,63.2529,63.3007,63.2434,63.3007,5516.0
2020-02-18 12:55:00,66.31,66.33,66.28,66.28,3304.0,63.3102,63.3293,63.2816,63.2816,3304.0
2020-02-18 13:00:00,66.37,66.46,66.37,66.44,10568.0,63.3675,63.4534,63.3675,63.4343,10568.0
2020-02-18 13:05:00,66.48,66.5,66.44,66.5,6400.0,63.4725,63.4916,63.4343,63.4916,6400.0
2020-02-18 13:10:00,66.51,66.51,66.45,66.49,2328.0,63.5012,63.5012,63.4439,63.4821,2328.0
2020-02-18 13:15:00,66.43,66.46,66.43,66.43,764.0,63.4248,63.4534,63.4248,63.4248,764.0
2020-02-18 13:20:00,66.44,66.44,66.38,66.38,2324.0,63.4343,63.4343,63.377,63.377,2324.0
2020-02-18 13:25:00,66.46,66.46,66.42,66.42,1000.0,63.4534,63.4534,63.4152,63.4152,1000.0
2020-02-18 13:30:00,66.44,66.49,66.38,66.39,4796.0,63.4343,63.4821,63.377,63.3866,4796.0
2020-02-18 13:35:00,66.39,66.39,66.3,66.33,6008.0,63.3866,63.3866,63.3007,63.3293,6008.0
2020-02-18 13:40:00,66.36,66.36,66.3,66.3,1000.0,63.3579,63.3579,63.3007,63.3007,1000.0
2020-02-18 13:45:00,66.26,66.35,66.26,66.35,1800.0,63.2625,63.3484,63.2625,63.3484,1800.0
2020-02-18 13:50:00,66.3,66.3,66.24,66.24,4172.0,63.3007,63.3007,63.2434,63.2434,4172.0
2020-02-18 13:55:00,66.25,66.33,66.24,66.32,4750.0,63.2529,63.3293,63.2434,63.3197,4750.0
2020-02-18 14:00:00,66.29,66.3,66.28,66.28,600.0,63.2911,63.3007,63.2816,63.2816,600.0
2020-02-18 14:05:00,66.29,66.29,66.24,66.24,7010.0,63.2911,63.2911,63.2434,63.2434,7010.0
2020-02-18 14:10:00,66.19,66.24,66.19,66.22,3100.0,63.1956,63.2434,63.1956,63.2243,3100.0
2020-02-18 14:15:00,66.26,66.43,66.26,66.43,9000.0,63.2625,63.4248,63.2625,63.4248,9000.0
2020-02-18 14:20:00,66.43,66.6,66.39,66.6,7890.0,63.4248,63.5871,63.3866,63.5871,7890.0
2020-02-18 14:25:00,66.6,66.78,66.6,66.76,19200.0,63.5871,63.7589,63.5871,63.7398,19200.0
2020-02-18 14:30:00,66.74,66.74,66.67,66.67,4100.0,63.7207,63.7207,63.6539,63.6539,4100.0
2020-02-18 14:35:00,66.66,66.7,66.61,66.62,9570.0,63.6444,63.6826,63.5966,63.6062,9570.0
2020-02-18 14:40:00,66.65,66.79,66.63,66.78,16700.0,63.6348,63.7685,63.6157,63.7589,16700.0
2020-02-18 14:45:00,66.76,66.78,66.69,66.69,8500.0,63.7398,63.7589,63.673,63.673,8500.0
2020-02-18 14:50:00,66.74,66.74,66.68,66.69,5800.0,63.7207,63.7207,63.6635,63.673,5800.0
2020-02-18 14:55:00,66.71,66.78,66.71,66.72,11200.0,63.6921,63.7589,63.6921,63.7017,11200.0
2020-02-18 15:00:00,66.77,66.79,66.72,66.79,4200.0,63.7494,63.7685,63.7017,63.7685,4200.0
2020-02-18 15:05:00,66.8,66.8,66.74,66.75,5920.0,63.778,63.778,63.7207,63.7303,5920.0
2020-02-18 15:10:00,66.82,66.88,66.81,66.88,16250.0,63.7971,63.8544,63.7876,63.8544,16250.0
2020-02-18 15:15:00,66.9,66.91,66.73,66.8,9836.0,63.8735,63.8831,63.7112,63.778,9836.0
2020-02-18 15:20:00,66.73,66.81,66.7,66.81,5540.0,63.7112,63.7876,63.6826,63.7876,5540.0
2020-02-18 15:25:00,66.83,66.83,66.69,66.7,2460.0,63.8067,63.8067,63.673,63.6826,2460.0
2020-02-18 15:30:00,66.7,66.7,66.62,66.62,2080.0,63.6826,63.6826,63.6062,63.6062,2080.0
2020-02-18 15:35:00,66.61,66.64,66.58,66.61,12640.0,63.5966,63.6253,63.568,63.5966,12640.0
2020-02-18 15:40:00,66.61,66.69,66.58,66.69,2996.0,63.5966,63.673,63.568,63.673,2996.0
2020-02-18 15:45:00,66.69,66.7,66.54,66.55,27234.0,63.673,63.6826,63.5298,63.5393,27234.0
2020-02-18 15:50:00,66.51,66.56,66.44,66.56,49172.0,63.5012,63.5489,63.4343,63.5489,49172.0
2020-02-18 15:55:00,66.5,66.63,66.48,66.62,78138.0,63.4916,63.6157,63.4725,63.6062,78138.0
2020-02-19 09:30:00,67.23,67.36,67.0,67.13,50200.0,64.1886,64.3127,63.969,64.0931,50200.0
2020-02-19 09:35:00,67.11,67.21,67.06,67.14,24174.0,64.074,64.1695,64.0263,64.1027,24174.0
2020-02-19 09:40:00,67.18,67.3,67.14,67.16,45610.0,64.1408,64.2554,64.1027,64.1217,45610.0
2020-02-19 09:45:00,67.13,67.23,67.08,67.23,24740.0,64.0931,64.1886,64.0454,64.1886,24740.0
2020-02-19 09:50:00,67.23,67.3,67.16,67.17,15444.0,64.1886,64.2554,64.1217,64.1313,15444.0
2020-02-19 09:55:00,67.19,67.23,67.04,67.1,10200.0,64.1504,64.1886,64.0072,64.0645,10200.0
2020-02-19 10:00:00,67.08,67.08,66.94,67.0,29798.0,64.0454,64.0454,63.9117,63.969,29798.0
2020-02-19 10:05:00,67.02,67.11,67.0,67.11,11800.0,63.9881,64.074,63.969,64.074,11800.0
2020-02-19 10:10:00,67.11,67.11,67.04,67.05,2400.0,64.074,64.074,64.0072,64.0167,2400.0
2020-02-19 10:15:00,67.07,67.15,67.02,67.05,7588.0,64.0358,64.1122,63.9881,64.0167,7588.0
2020-02-19 10:20:00,67.14,67.23,67.14,67.2,6704.0,64.1027,64.1886,64.1027,64.1599,6704.0
2020-02-19 10:25:00,67.19,67.2,67.09,67.11,8520.0,64.1504,64.1599,64.0549,64.074,8520.0
2020-02-19 10:30:00,67.21,67.21,67.14,67.14,600.0,64.1695,64.1695,64.1027,64.1027,600.0
2020-02-19 10:35:00,67.15,67.2,67.15,67.18,1800.0,64.1122,64.1599,64.1122,64.1408,1800.0
2020-02-19 10:40:00,67.22,67.24,67.17,67.21,2708.0,64.179,64.1981,64.1313,64.1695,2708.0
2020-02-19 10:45:00,67.2,67.24,67.11,67.23,7806.0,64.1599,64.1981,64.074,64.1886,7806.0
2020-02-19 10:50:00,67.23,67.28,67.2,67.27,8030.0,64.1886,64.2363,64.1599,64.2268,8030.0
2020-02-19 10:55:00,67.3,67.36,67.28,67.29,11800.0,64.2554,64.3127,64.2363,64.2459,11800.0
2020-02-19 11:00:00,67.28,67.47,67.28,67.45,95174.0,64.2363,64.4177,64.2363,64.3986,95174.0
2020-02-19 11:05:00,67.44,67.57,67.44,67.57,42278.0,64.3891,64.5132,64.3891,64.5132,42278.0
2020-02-19 11:10:00,67.58,67.6,67.53,67.6,12716.0,64.5227,64.5418,64.475,64.5418,12716.0
2020-02-19 11:15:00,67.63,67.67,67.6,67.61,15136.0,64.5705,64.6087,64.5418,64.5514,15136.0
2020-02-19 11:20:00,67.63,67.67,67.61,67.66,6220.0,64.5705,64.6087,64.5514,64.5991,6220.0
2020-02-19 11:25:00,67.66,67.66,67.6,67.64,4960.0,64.5991,64.5991,64.5418,64.58,4960.0
2020-02-19 11:30:00,67.57,67.58,67.56,67.56,10200.0,64.5132,64.5227,64.5037,64.5037,10200.0
2020-02-19 11:35:00,67.61,67.7,67.61,67.67,7734.0,64.5514,64.6373,64.5514,64.6087,7734.0
2020-02-19 11:40:00,67.67,67.67,67.57,67.58,12574.0,64.6087,64.6087,64.5132,64.5227,12574.0
2020-02-19 11:45:00,67.58,67.61,67.58,67.61,4660.0,64.5227,64.5514,64.5227,64.5514,4660.0
2020-02-19 11:50:00,67.59,67.59,67.58,67.59,200.0,64.5323,64.5323,64.5227,64.5323,200.0
2020-02-19 11:55:00,67.62,67.62,67.57,67.57,3898.0,64.5609,64.5609,64.5132,64.5132,3898.0
2020-02-19 12:00:00,67.59,67.59,67.54,67.54,4392.0,64.5323,64.5323,64.4846,64.4846,4392.0
2020-02-19 12:05:00,67.6,67.6,67.55,67.55,1300.0,64.5418,64.5418,64.4941,64.4941,1300.0
2020-02-19 12:10:00,67.57,67.69,67.57,67.69,3074.0,64.5132,64.6278,64.5132,64.6278,3074.0
2020-02-19 12:15:00,67.67,67.78,67.67,67.77,12700.0,64.6087,64.7137,64.6087,64.7042,12700.0
2020-02-19 12:20:00,67.73,67.75,67.71,67.75,17522.0,64.666,64.6851,64.6469,64.6851,17522.0
2020-02-19 12:25:00,67.7,67.7,67.7,67.7,400.0,64.6373,64.6373,64.6373,64.6373,400.0
2020-02-19 12:30:00,67.69,67.73,67.69,67.73,2154.0,64.6278,64.666,64.6278,64.666,2154.0
2020-02-19 12:35:00,67.74,67.77,67.73,67.73,2748.0,64.6755,64.7042,64.666,64.666,2748.0
2020-02-19 12:40:00,67.73,67.73,67.73,67.73,0.0,64.666,64.666,64.666,64.666,0.0
2020-02-19 12:45:00,67.78,67.79,67.78,67.78,1790.0,64.7137,64.7232,64.7137,64.7137,1790.0
2020-02-19 12:50:00,67.76,67.76,67.7,67.7,2500.0,64.6946,64.6946,64.6373,64.6373,2500.0
2020-02-19 12:55:00,67.72,67.74,67.72,67.74,4166.0,64.6564,64.6755,64.6564,64.6755,4166.0
2020-02-19 13:00:00,67.77,67.79,67.73,67.78,6568.0,64.7042,64.7232,64.666,64.7137,6568.0
2020-02-19 13:05:00,67.78,67.78,67.75,67.75,800.0,64.7137,64.7137,64.6851,64.6851,800.0
2020-02-19 13:10:00,67.68,67.71,67.66,67.66,64440.0,64.6182,64.6469,64.5991,64.5991,64440.0
2020-02-19 13:15:00,67.67,67.68,67.66,67.67,7600.0,64.6087,64.6182,64.5991,64.6087,7600.0
2020-02-19 13:20:00,67.67,67.67,67.61,67.61,6912.0,64.6087,64.6087,64.5514,64.5514,6912.0
2020-02-19 13:25:00,67.62,67.64,67.62,67.64,1400.0,64.5609,64.58,64.5609,64.58,1400.0
2020-02-19 13:30:00,67.67,67.67,67.63,67.63,880.0,64.6087,64.6087,64.5705,64.5705,880.0
2020-02-19 13:35:00,67.6,67.61,67.58,67.61,7256.0,64.5418,64.5514,64.5227,64.5514,7256.0
2020-02-19 13:40:00,67.6,67.62,67.6,67.62,600.0,64.5418,64.5609,64.5418,64.5609,600.0
2020-02-19 13:45:00,67.64,67.64,67.63,67.64,2000.0,64.58,64.58,64.5705,64.58,2000.0
2020-02-19 13:50:00,67.62,67.65,67.62,67.65,1200.0,64.5609,64.5896,64.5609,64.5896,1200.0
2020-02-19 13:55:00,67.61,67.61,67.54,67.56,15200.0,64.5514,64.5514,64.4846,64.5037,15200.0
2020-02-19 14:00:00,67.58,67.61,67.5,67.58,13410.0,64.5227,64.5514,64.4464,64.5227,13410.0
2020-02-19 14:05:00,67.61,67.67,67.61,67.67,3892.0,64.5514,64.6087,64.5514,64.6087,3892.0
2020-02-19 14:10:00,67.67,67.69,67.64,67.66,6100.0,64.6087,64.6278,64.58,64.5991,6100.0
2020-02-19 14:15:00,67.67,67.69,67.65,67.67,4900.0,64.6087,64.6278,64.5896,64.6087,4900.0
2020-02-19 14:20:00,67.66,67.67,67.64,67.64,2700.0,64.5991,64.6087,64.58,64.58,2700.0
2020-02-19 14:25:00,67.64,67.64,67.64,67.64,0.0,64.58,64.58,64.58,64.58,0.0
2020-02-19 14:30:00,67.67,67.67,67.64,67.64,1800.0,64.6087,64.6087,64.58,64.58,1800.0
2020-02-19 14:35:00,67.66,67.7,67.65,67.69,2980.0,64.5991,64.6373,64.5896,64.6278,2980.0
2020-02-19 14:40:00,67.75,67.81,67.75,67.8,3930.0,64.6851,64.7423,64.6851,64.7328,3930.0
2020-02-19 14:45:00,67.79,67.85,67.78,67.82,3880.0,64.7232,64.7805,64.7137,64.7519,3880.0
2020-02-19 14:50:00,67.82,67.82,67.75,67.75,6200.0,64.7519,64.7519,64.6851,64.6851,6200.0
2020-02-19 14:55:00,67.72,67.72,67.67,67.69,2176.0,64.6564,64.6564,64.6087,64.6278,2176.0
2020-02-19 15:00:00,67.71,67.74,67.63,67.63,3600.0,64.6469,64.6755,64.5705,64.5705,3600.0
2020-02-19 15:05:00,67.65,67.67,67.62,67.62,4848.0,64.5896,64.6087,64.5609,64.5609,4848.0
2020-02-19 15:10:00,67.62,67.62,67.57,67.58,5000.0,64.5609,64.5609,64.5132,64.5227,5000.0
2020-02-19 15:15:00,67.57,67.64,67.57,67.63,5600.0,64.5132,64.58,64.5132,64.5705,5600.0
2020-02-19 15:20:00,67.63,67.64,67.61,67.63,4216.0,64.5705,64.58,64.5514,64.5705,4216.0
2020-02-19 15:25:00,67.64,67.65,67.61,67.61,6000.0,64.58,64.5896,64.5514,64.5514,6000.0
2020-02-19 15:30:00,67.61,67.65,67.56,67.56,10866.0,64.5514,64.5896,64.5037,64.5037,10866.0
2020-02-19 15:35:00,67.52,67.55,67.45,67.45,52412.0,64.4655,64.4941,64.3986,64.3986,52412.0
2020-02-19 15:40:00,67.43,67.47,67.42,67.45,17568.0,64.3795,64.4177,64.37,64.3986,17568.0
2020-02-19 15:45:00,67.44,67.49,67.37,67.37,14998.0,64.3891,64.4368,64.3222,64.3222,14998.0
2020-02-19 15:50:00,67.38,67.46,67.36,67.46,3900.0,64.3318,64.4082,64.3127,64.4082,3900.0
2020-02-19 15:55:00,67.5,67.5,67.44,67.45,10862.0,64.4464,64.4464,64.3891,64.3986,10862.0
2020-02-20 09:30:00,67.04,67.2,66.99,67.18,33744.0,64.0072,64.1599,63.9594,64.1408,33744.0
2020-02-20 09:35:00,67.19,67.19,66.91,67.14,35148.0,64.1504,64.1504,63.8831,64.1027,35148.0
2020-02-20 09:40:00,67.17,67.21,67.06,67.21,16320.0,64.1313,64.1695,64.0263,64.1695,16320.0
2020-02-20 09:45:00,67.14,67.14,67.01,67.08,17342.0,64.1027,64.1027,63.9785,64.0454,17342.0
2020-02-20 09:50:00,67.14,67.32,67.14,67.3,7294.0,64.1027,64.2745,64.1027,64.2554,7294.0
2020-02-20 09:55:00,67.37,67.39,67.25,67.25,4394.0,64.3222,64.3413,64.2077,64.2077,4394.0
2020-02-20 10:00:00,67.29,67.29,67.23,67.25,4350.0,64.2459,64.2459,64.1886,64.2077,4350.0
2020-02-20 10:05:00,67.31,67.42,67.3,67.37,10836.0,64.265,64.37,64.2554,64.3222,10836.0
2020-02-20 10:10:00,67.39,67.48,67.39,67.48,5150.0,64.3413,64.4273,64.3413,64.4273,5150.0
2020-02-20 10:15:00,67.48,67.51,67.42,67.45,25482.0,64.4273,64.4559,64.37,64.3986,25482.0
2020-02-20 10:20:00,67.45,67.45,67.34,67.34,3426.0,64.3986,64.3986,64.2936,64.2936,3426.0
2020-02-20 10:25:00,67.33,67.39,67.33,67.38,3000.0,64.2841,64.3413,64.2841,64.3318,3000.0
2020-02-20 10:30:00,67.38,67.44,67.38,67.44,800.0,64.3318,64.3891,64.3318,64.3891,800.0
2020-02-20 10:35:00,67.46,67.52,67.36,67.46,46472.0,64.4082,64.4655,64.3127,64.4082,46472.0
2020-02-20 10:40:00,67.47,67.49,67.45,67.48,3046.0,64.4177,64.4368,64.3986,64.4273,3046.0
2020-02-20 10:45:00,67.53,67.53,67.49,67.5,1300.0,64.475,64.475,64.4368,64.4464,1300.0
2020-02-20 10:50:00,67.39,67.42,67.31,67.31,10520.0,64.3413,64.37,64.265,64.265,10520.0
2020-02-20 10:55:00,67.33,67.39,67.26,67.28,7100.0,64.2841,64.3413,64.2172,64.2363,7100.0
2020-02-20 11:00:00,67.29,67.29,67.05,67.05,15320.0,64.2459,64.2459,64.0167,64.0167,15320.0
2020-02-20 11:05:00,67.04,67.08,66.99,66.99,25722.0,64.0072,64.0454,63.9594,63.9594,25722.0
2020-02-20 11:10:00,66.9,66.91,66.58,66.63,18510.0,63.8735,63.8831,63.568,63.6157,18510.0
2020-02-20 11:15:00,66.56,66.6,66.33,66.5,72038.0,63.5489,63.5871,63.3293,63.4916,72038.0
2020-02-20 11:20:00,66.4,66.51,66.34,66.42,19950.0,63.3961,63.5012,63.3388,63.4152,19950.0
2020-02-20 11:25:00,66.39,66.39,66.0,66.0,56740.0,63.3866,63.3866,63.0142,63.0142,56740.0
2020-02-20 11:30:00,66.08,66.08,64.73,65.13,136698.0,63.0906,63.0906,61.8017,62.1836,136698.0
2020-02-20 11:35:00,65.17,65.46,65.06,65.42,41610.0,62.2218,62.4987,62.1167,62.4605,41610.0
2020-02-20 11:40:00,65.32,65.64,65.19,65.51,23080.0,62.365,62.6705,62.2409,62.5464,23080.0
2020-02-20 11:45:00,65.52,65.52,65.21,65.22,23252.0,62.5559,62.5559,62.26,62.2695,23252.0
2020-02-20 11:50:00,65.17,65.75,65.17,65.73,27740.0,62.2218,62.7755,62.2218,62.7564,27740.0
2020-02-20 11:55:00,65.8,65.86,65.59,65.6,18892.0,62.8233,62.8806,62.6228,62.6323,18892.0
2020-02-20 12:00:00,65.55,65.56,65.33,65.43,19144.0,62.5846,62.5941,62.3745,62.47,19144.0
2020-02-20 12:05:00,65.37,65.42,65.17,65.17,9156.0,62.4127,62.4605,62.2218,62.2218,9156.0
2020-02-20 12:10:00,65.31,65.73,65.3,65.67,27798.0,62.3554,62.7564,62.3459,62.6992,27798.0
2020-02-20 12:15:00,65.67,65.67,65.42,65.53,14056.0,62.6992,62.6992,62.4605,62.5655,14056.0
2020-02-20 12:20:00,65.46,65.46,65.32,65.33,12622.0,62.4987,62.4987,62.365,62.3745,12622.0
2020-02-20 12:25:00,65.47,65.54,65.42,65.45,3900.0,62.5082,62.575,62.4605,62.4891,3900.0
2020-02-20 12:30:00,65.43,65.59,65.38,65.58,15502.0,62.47,62.6228,62.4223,62.6132,15502.0
2020-02-20 12:35:00,65.65,65.65,65.54,65.63,4600.0,62.6801,62.6801,62.575,62.661,4600.0
2020-02-20 12:40:00,65.6,65.69,65.5,65.51,12448.0,62.6323,62.7182,62.5368,62.5464,12448.0
2020-02-20 12:45:00,65.54,65.76,65.47,65.58,20968.0,62.575,62.7851,62.5082,62.6132,20968.0
2020-02-20 12:50:00,65.6,65.64,65.51,65.6,7816.0,62.6323,62.6705,62.5464,62.6323,7816.0
2020-02-20 12:55:00,65.67,65.89,65.67,65.88,5726.0,62.6992,62.9092,62.6992,62.8997,5726.0
2020-02-20 13:00:00,65.75,65.81,65.69,65.74,9700.0,62.7755,62.8328,62.7182,62.766,9700.0
2020-02-20 13:05:00,65.77,66.08,65.77,66.06,7488.0,62.7946,63.0906,62.7946,63.0715,7488.0
2020-02-20 13:10:00,66.08,66.34,66.07,66.33,27812.0,63.0906,63.3388,63.0811,63.3293,27812.0
2020-02-20 13:15:00,66.36,66.36,66.1,66.1,9710.0,63.3579,63.3579,63.1097,63.1097,9710.0
2020-02-20 13:20:00,66.16,66.16,66.11,66.14,3600.0,63.167,63.167,63.1192,63.1479,3600.0
2020-02-20 13:25:00,66.1,66.17,66.09,66.17,8000.0,63.1097,63.1765,63.1002,63.1765,8000.0
2020-02-20 13:30:00,66.16,66.23,66.1,66.23,2800.0,63.167,63.2338,63.1097,63.2338,2800.0
2020-02-20 13:35:00,66.16,66.16,65.96,65.98,5200.0,63.167,63.167,62.976,62.9951,5200.0
2020-02-20 13:40:00,65.92,65.97,65.92,65.95,4200.0,62.9378,62.9856,62.9378,62.9665,4200.0
2020-02-20 13:45:00,65.99,66.11,65.95,66.05,2402.0,63.0047,63.1192,62.9665,63.062,2402.0
2020-02-20 13:50:00,66.05,66.08,65.99,65.99,3804.0,63.062,63.0906,63.0047,63.0047,3804.0
2020-02-20 13:55:00,66.04,66.06,65.95,65.95,4046.0,63.0524,63.0715,62.9665,62.9665,4046.0
2020-02-20 14:00:00,66.01,66.22,66.01,66.2,12634.0,63.0238,63.2243,63.0238,63.2052,12634.0
2020-02-20 14:05:00,66.2,66.36,66.17,66.21,19050.0,63.2052,63.3579,63.1765,63.2147,19050.0
2020-02-20 14:10:00,66.28,66.42,66.28,66.3,11072.0,63.2816,63.4152,63.2816,63.3007,11072.0
2020-02-20 14:15:00,66.32,66.34,66.26,66.26,1600.0,63.3197,63.3388,63.2625,63.2625,1600.0
2020-02-20 14:20:00,66.21,66.36,66.21,66.36,5000.0,63.2147,63.3579,63.2147,63.3579,5000.0
2020-02-20 14:25:00,66.22,66.22,66.2,66.21,2730.0,63.2243,63.2243,63.2052,63.2147,2730.0
2020-02-20 14:30:00,66.31,66.53,66.31,66.51,22750.0,63.3102,63.5202,63.3102,63.5012,22750.0
2020-02-20 14:35:00,66.47,66.56,66.45,66.54,2026.0,63.463,63.5489,63.4439,63.5298,2026.0
2020-02-20 14:40:00,66.52,66.52,66.43,66.52,2200.0,63.5107,63.5107,63.4248,63.5107,2200.0
2020-02-20 14:45:00,66.39,66.43,66.38,66.38,2600.0,63.3866,63.4248,63.377,63.377,2600.0
2020-02-20 14:50:00,66.36,66.36,66.22,66.23,1840.0,63.3579,63.3579,63.2243,63.2338,1840.0
2020-02-20 14:55:00,66.33,66.38,66.31,66.34,2900.0,63.3293,63.377,63.3102,63.3388,2900.0
2020-02-20 15:00:00,66.25,66.35,66.24,66.32,3152.0,63.2529,63.3484,63.2434,63.3197,3152.0
2020-02-20 15:05:00,66.38,66.38,66.26,66.28,5000.0,63.377,63.377,63.2625,63.2816,5000.0
2020-02-20 15:10:00,66.25,66.27,66.02,66.13,15100.0,63.2529,63.272,63.0333,63.1383,15100.0
2020-02-20 15:15:00,66.08,66.29,66.07,66.29,8254.0,63.0906,63.2911,63.0811,63.2911,8254.0
2020-02-20 15:20:00,66.33,66.45,66.33,66.44,12822.0,63.3293,63.4439,63.3293,63.4343,12822.0
2020-02-20 15:25:00,66.48,66.49,66.4,66.41,5500.0,63.4725,63.4821,63.3961,63.4057,5500.0
2020-02-20 15:30:00,66.52,66.54,66.43,66.43,9230.0,63.5107,63.5298,63.4248,63.4248,9230.0
2020-02-20 15:35:00,66.39,66.41,66.35,66.41,2000.0,63.3866,63.4057,63.3484,63.4057,2000.0
2020-02-20 15:40:00,66.33,66.49,66.33,66.49,1800.0,63.3293,63.4821,63.3293,63.4821,1800.0
2020-02-20 15:45:00,66.5,66.52,66.22,66.22,6602.0,63.4916,63.5107,63.2243,63.2243,6602.0
2020-02-20 15:50:00,66.28,66.51,66.28,66.49,15668.0,63.2816,63.5012,63.2816,63.4821,15668.0
2020-02-20 15:55:00,66.5,66.65,66.49,66.51,110228.0,63.4916,63.6348,63.4821,63.5012,110228.0
2020-02-21 09:30:00,65.7,65.81,65.58,65.58,32104.0,62.7278,62.8328,62.6132,62.6132,32104.0
2020-02-21 09:35:00,65.55,65.55,65.27,65.36,44964.0,62.5846,62.5846,62.3172,62.4032,44964.0
2020-02-21 09:40:00,65.29,65.29,64.99,65.18,51326.0,62.3363,62.3363,62.0499,62.2313,51326.0
2020-02-21 09:45:00,65.17,65.18,64.52,64.53,74594.0,62.2218,62.2313,61.6012,61.6107,74594.0
2020-02-21 09:50:00,64.6,64.84,64.57,64.79,29362.0,61.6776,61.9067,61.6489,61.859,29362.0
2020-02-21 09:55:00,64.8,64.96,64.75,64.89,16230.0,61.8685,62.0213,61.8208,61.9544,16230.0
2020-02-21 10:00:00,64.8,64.91,64.55,64.6,27422.0,61.8685,61.9735,61.6298,61.6776,27422.0
2020-02-21 10:05:00,64.64,64.83,64.64,64.78,19162.0,61.7157,61.8972,61.7157,61.8494,19162.0
2020-02-21 10:10:00,64.8,64.83,64.5,64.65,17980.0,61.8685,61.8972,61.5821,61.7253,17980.0
2020-02-21 10:15:00,64.56,64.82,64.56,64.74,16060.0,61.6394,61.8876,61.6394,61.8112,16060.0
2020-02-21 10:20:00,64.86,65.15,64.83,65.15,27772.0,61.9258,62.2027,61.8972,62.2027,27772.0
2020-02-21 10:25:00,65.12,65.14,64.88,64.88,31954.0,62.174,62.1931,61.9449,61.9449,31954.0
2020-02-21 10:30:00,64.85,64.88,64.67,64.69,19108.0,61.9162,61.9449,61.7444,61.7635,19108.0
2020-02-21 10:35:00,64.66,64.7,64.53,64.57,40840.0,61.7348,61.773,61.6107,61.6489,40840.0
2020-02-21 10:40:00,64.56,64.56,64.3,64.45,54180.0,61.6394,61.6394,61.3911,61.5343,54180.0
2020-02-21 10:45:00,64.36,64.58,64.26,64.56,40414.0,61.4484,61.6585,61.3529,61.6394,40414.0
2020-02-21 10:50:00,64.49,64.74,64.48,64.72,35400.0,61.5725,61.8112,61.563,61.7921,35400.0
2020-02-21 10:55:00,64.75,64.8,64.67,64.75,39566.0,61.8208,61.8685,61.7444,61.8208,39566.0
2020-02-21 11:00:00,64.75,64.89,64.7,64.88,27476.0,61.8208,61.9544,61.773,61.9449,27476.0
2020-02-21 11:05:00,64.91,64.92,64.78,64.78,7838.0,61.9735,61.9831,61.8494,61.8494,7838.0
2020-02-21 11:10:00,64.8,64.91,64.72,64.89,17378.0,61.8685,61.9735,61.7921,61.9544,17378.0
2020-02-21 11:15:00,64.88,64.92,64.74,64.74,4468.0,61.9449,61.9831,61.8112,61.8112,4468.0
2020-02-21 11:20:00,64.75,65.06,64.72,65.06,16300.0,61.8208,62.1167,61.7921,62.1167,16300.0
2020-02-21 11:25:00,65.03,65.14,65.03,65.09,27866.0,62.0881,62.1931,62.0881,62.1454,27866.0
2020-02-21 11:30:00,65.13,65.27,65.13,65.24,8110.0,62.1836,62.3172,62.1836,62.2886,8110.0
2020-02-21 11:35:00,65.19,65.22,65.16,65.21,30700.0,62.2409,62.2695,62.2122,62.26,30700.0
2020-02-21 11:40:00,65.19,65.29,65.13,65.24,10160.0,62.2409,62.3363,62.1836,62.2886,10160.0
2020-02-21 11:45:00,65.2,65.23,65.03,65.08,13252.0,62.2504,62.2791,62.0881,62.1358,13252.0
2020-02-21 11:50:00,65.06,65.32,65.06,65.32,14280.0,62.1167,62.365,62.1167,62.365,14280.0
2020-02-21 11:55:00,65.32,65.36,65.25,65.27,8180.0,62.365,62.4032,62.2982,62.3172,8180.0
2020-02-21 12:00:00,65.26,65.38,65.17,65.37,12400.0,62.3077,62.4223,62.2218,62.4127,12400.0
2020-02-21 12:05:00,65.42,65.49,65.27,65.28,42034.0,62.4605,62.5273,62.3172,62.3268,42034.0
2020-02-21 12:10:00,65.33,65.39,65.24,65.29,33100.0,62.3745,62.4318,62.2886,62.3363,33100.0
2020-02-21 12:15:00,65.33,65.33,65.24,65.25,26180.0,62.3745,62.3745,62.2886,62.2982,26180.0
2020-02-21 12:20:00,65.28,65.35,65.19,65.2,5904.0,62.3268,62.3936,62.2409,62.2504,5904.0
2020-02-21 12:25:00,65.11,65.16,65.11,65.13,5720.0,62.1645,62.2122,62.1645,62.1836,5720.0
2020-02-21 12:30:00,65.14,65.19,65.04,65.06,9978.0,62.1931,62.2409,62.0977,62.1167,9978.0
2020-02-21 12:35:00,65.07,65.19,65.07,65.19,2902.0,62.1263,62.2409,62.1263,62.2409,2902.0
2020-02-21 12:40:00,65.24,65.26,65.12,65.17,8800.0,62.2886,62.3077,62.174,62.2218,8800.0
2020-02-21 12:45:00,65.2,65.2,65.1,65.1,6000.0,62.2504,62.2504,62.1549,62.1549,6000.0
2020-02-21 12:50:00,65.12,65.13,65.11,65.11,4154.0,62.174,62.1836,62.1645,62.1645,4154.0
2020-02-21 12:55:00,65.02,65.13,65.02,65.13,3124.0,62.0786,62.1836,62.0786,62.1836,3124.0
2020-02-21 13:00:00,65.08,65.27,65.08,65.26,18822.0,62.1358,62.3172,62.1358,62.3077,18822.0
2020-02-21 13:05:00,65.23,65.23,65.14,65.16,9056.0,62.2791,62.2791,62.1931,62.2122,9056.0
2020-02-21 13:10:00,65.0,65.07,65.0,65.07,700.0,62.0595,62.1263,62.0595,62.1263,700.0
2020-02-21 13:15:00,65.03,65.04,65.0,65.0,1816.0,62.0881,62.0977,62.0595,62.0595,1816.0
2020-02-21 13:20:00,64.95,65.0,64.86,64.92,27124.0,62.0117,62.0595,61.9258,61.9831,27124.0
2020-02-21 13:25:00,64.95,64.95,64.85,64.85,11440.0,62.0117,62.0117,61.9162,61.9162,11440.0
2020-02-21 13:30:00,64.77,64.86,64.77,64.8,9706.0,61.8399,61.9258,61.8399,61.8685,9706.0
2020-02-21 13:35:00,64.85,64.85,64.67,64.73,15060.0,61.9162,61.9162,61.7444,61.8017,15060.0
2020-02-21 13:40:00,64.73,64.83,64.73,64.79,10904.0,61.8017,61.8972,61.8017,61.859,10904.0
2020-02-21 13:45:00,64.75,64.76,64.63,64.64,12200.0,61.8208,61.8303,61.7062,61.7157,12200.0
2020-02-21 13:50:00,64.65,64.65,64.48,64.48,26762.0,61.7253,61.7253,61.563,61.563,26762.0
2020-02-21 13:55:00,64.49,64.7,64.49,64.67,46628.0,61.5725,61.773,61.5725,61.7444,46628.0
2020-02-21 14:00:00,64.61,64.81,64.61,64.78,15328.0,61.6871,61.8781,61.6871,61.8494,15328.0
2020-02-21 14:05:00,64.83,64.83,64.6,64.66,12914.0,61.8972,61.8972,61.6776,61.7348,12914.0
2020-02-21 14:10:00,64.58,64.8,64.58,64.7,36444.0,61.6585,61.8685,61.6585,61.773,36444.0
2020-02-21 14:15:00,64.74,64.74,64.56,64.63,17038.0,61.8112,61.8112,61.6394,61.7062,17038.0
2020-02-21 14:20:00,64.64,64.79,64.54,64.54,21740.0,61.7157,61.859,61.6203,61.6203,21740.0
2020-02-21 14:25:00,64.5,64.86,64.49,64.83,23650.0,61.5821,61.9258,61.5725,61.8972,23650.0
2020-02-21 14:30:00,64.87,64.95,64.85,64.88,17370.0,61.9353,62.0117,61.9162,61.9449,17370.0
2020-02-21 14:35:00,64.89,64.89,64.73,64.8,11760.0,61.9544,61.9544,61.8017,61.8685,11760.0
2020-02-21 14:40:00,64.89,64.96,64.85,64.89,11240.0,61.9544,62.0213,61.9162,61.9544,11240.0
2020-02-21 14:45:00,64.82,64.82,64.69,64.71,7960.0,61.8876,61.8876,61.7635,61.7826,7960.0
2020-02-21 14:50:00,64.7,64.83,64.7,64.8,4930.0,61.773,61.8972,61.773,61.8685,4930.0
2020-02-21 14:55:00,64.8,64.93,64.78,64.79,12852.0,61.8685,61.9926,61.8494,61.859,12852.0
2020-02-21 15:00:00,64.88,64.91,64.73,64.73,13958.0,61.9449,61.9735,61.8017,61.8017,13958.0
2020-02-21 15:05:00,64.73,64.73,64.59,64.66,14674.0,61.8017,61.8017,61.668,61.7348,14674.0
2020-02-21 15:10:00,64.69,64.82,64.67,64.81,9924.0,61.7635,61.8876,61.7444,61.8781,9924.0
2020-02-21 15:15:00,64.67,64.71,64.66,64.68,7002.0,61.7444,61.7826,61.7348,61.7539,7002.0
2020-02-21 15:20:00,64.64,64.74,64.57,64.7,12796.0,61.7157,61.8112,61.6489,61.773,12796.0
2020-02-21 15:25:00,64.71,64.71,64.57,64.68,24362.0,61.7826,61.7826,61.6489,61.7539,24362.0
2020-02-21 15:30:00,64.69,64.73,64.39,64.41,32454.0,61.7635,61.8017,61.4771,61.4962,32454.0
2020-02-21 15:35:00,64.44,64.56,64.44,64.54,5900.0,61.5248,61.6394,61.5248,61.6203,5900.0
2020-02-21 15:40:00,64.56,64.66,64.56,64.61,16900.0,61.6394,61.7348,61.6394,61.6871,16900.0
2020-02-21 15:45:00,64.67,64.83,64.64,64.83,36754.0,61.7444,61.8972,61.7157,61.8972,36754.0
2020-02-21 15:50:00,64.82,65.13,64.81,64.99,61326.0,61.8876,62.1836,61.8781,62.0499,61326.0
2020-02-21 15:55:00,65.01,65.07,64.83,64.95,35684.0,62.069,62.1263,61.8972,62.0117,35684.0
2020-02-24 09:30:00,58.64,59.51,58.41,59.32,248030.0,55.9872,56.8178,55.7676,56.6364,248030.0
2020-02-24 09:35:00,59.4,59.88,59.2,59.75,73474.0,56.7128,57.1711,56.5218,57.047,73474.0
2020-02-24 09:40:00,59.73,59.73,59.28,59.62,70950.0,57.0279,57.0279,56.5982,56.9228,70950.0
2020-02-24 09:45:00,59.6,59.9,59.51,59.77,52926.0,56.9038,57.1902,56.8178,57.0661,52926.0
2020-02-24 09:50:00,59.8,60.0,59.62,59.95,75122.0,57.0947,57.2857,56.9228,57.2379,75122.0
2020-02-24 09:55:00,60.0,60.0,59.71,59.86,47260.0,57.2857,57.2857,57.0088,57.152,47260.0
2020-02-24 10:00:00,59.9,60.23,59.78,59.81,75466.0,57.1902,57.5053,57.0756,57.1043,75466.0
2020-02-24 10:05:00,59.88,60.0,59.8,59.99,29894.0,57.1711,57.2857,57.0947,57.2761,29894.0
2020-02-24 10:10:00,59.92,60.2,59.88,60.2,26922.0,57.2093,57.4766,57.1711,57.4766,26922.0
2020-02-24 10:15:00,60.22,60.24,59.88,59.89,41138.0,57.4957,57.5148,57.1711,57.1806,41138.0
2020-02-24 10:20:00,59.85,59.88,59.61,59.61,14362.0,57.1424,57.1711,56.9133,56.9133,14362.0
2020-02-24 10:25:00,59.65,59.76,59.48,59.52,26486.0,56.9515,57.0565,56.7892,56.8274,26486.0
2020-02-24 10:30:00,59.46,59.5,59.17,59.27,41830.0,56.7701,56.8083,56.4932,56.5887,41830.0
2020-02-24 10:35:00,59.31,59.31,59.04,59.13,40376.0,56.6269,56.6269,56.3691,56.455,40376.0
2020-02-24 10:40:00,59.05,59.25,58.88,59.2,46430.0,56.3786,56.5696,56.2163,56.5218,46430.0
2020-02-24 10:45:00,59.17,59.39,59.03,59.34,18586.0,56.4932,56.7033,56.3595,56.6555,18586.0
2020-02-24 10:50:00,59.38,59.64,59.38,59.52,41640.0,56.6937,56.9419,56.6937,56.8274,41640.0
2020-02-24 10:55:00,59.51,59.66,59.51,59.65,30922.0,56.8178,56.961,56.8178,56.9515,30922.0
2020-02-24 11:00:00,59.63,59.72,59.16,59.17,23566.0,56.9324,57.0183,56.4837,56.4932,23566.0
2020-02-24 11:05:00,59.18,59.3,59.13,59.23,26392.0,56.5028,56.6173,56.455,56.5505,26392.0
2020-02-24 11:10:00,59.24,59.35,59.21,59.21,13120.0,56.56,56.6651,56.5314,56.5314,13120.0
2020-02-24 11:15:00,59.23,59.6,59.21,59.6,13256.0,56.5505,56.9038,56.5314,56.9038,13256.0
2020-02-24 11:20:00,59.62,59.68,59.46,59.49,17846.0,56.9228,56.9801,56.7701,56.7987,17846.0
2020-02-24 11:25:00,59.5,59.5,59.27,59.36,12238.0,56.8083,56.8083,56.5887,56.6746,12238.0
2020-02-24 11:30:00,59.39,59.55,59.27,59.32,16268.0,56.7033,56.856,56.5887,56.6364,16268.0
2020-02-24 11:35:00,59.27,59.56,59.23,59.42,18066.0,56.5887,56.8656,56.5505,56.7319,18066.0
2020-02-24 11:40:00,59.26,59.26,58.85,58.94,56338.0,56.5791,56.5791,56.1877,56.2736,56338.0
2020-02-24 11:45:00,58.93,58.93,58.71,58.71,32466.0,56.2641,56.2641,56.054,56.054,32466.0
2020-02-24 11:50:00,58.78,58.91,58.76,58.79,42214.0,56.1208,56.245,56.1018,56.1304,42214.0
2020-02-24 11:55:00,58.79,59.06,58.66,58.91,23018.0,56.1304,56.3882,56.0063,56.245,23018.0
2020-02-24 12:00:00,58.85,58.88,58.63,58.63,19284.0,56.1877,56.2163,55.9776,55.9776,19284.0
2020-02-24 12:05:00,58.66,58.66,58.5,58.5,46888.0,56.0063,56.0063,55.8535,55.8535,46888.0
2020-02-24 12:10:00,58.5,58.58,58.35,58.35,52644.0,55.8535,55.9299,55.7103,55.7103,52644.0
2020-02-24 12:15:00,58.35,58.57,58.25,58.57,18216.0,55.7103,55.9203,55.6148,55.9203,18216.0
2020-02-24 12:20:00,58.56,58.6,58.4,58.46,34430.0,55.9108,55.949,55.758,55.8153,34430.0
2020-02-24 12:25:00,58.41,58.65,58.41,58.46,34398.0,55.7676,55.9967,55.7676,55.8153,34398.0
2020-02-24 12:30:00,58.41,58.48,58.19,58.34,34920.0,55.7676,55.8344,55.5575,55.7008,34920.0
2020-02-24 12:35:00,58.33,58.81,58.33,58.81,42100.0,55.6912,56.1495,55.6912,56.1495,42100.0
2020-02-24 12:40:00,58.84,58.85,58.68,58.82,32808.0,56.1781,56.1877,56.0254,56.159,32808.0
2020-02-24 12:45:00,58.72,58.75,58.59,58.63,8800.0,56.0636,56.0922,55.9394,55.9776,8800.0
2020-02-24 12:50:00,58.58,58.58,58.44,58.48,13334.0,55.9299,55.9299,55.7962,55.8344,13334.0
2020-02-24 12:55:00,58.44,58.44,58.27,58.3,30148.0,55.7962,55.7962,55.6339,55.6626,30148.0
2020-02-24 13:00:00,58.25,58.25,57.93,57.93,69884.0,55.6148,55.6148,55.3093,55.3093,69884.0
2020-02-24 13:05:00,58.05,58.16,57.98,57.98,39080.0,55.4239,55.5289,55.357,55.357,39080.0
2020-02-24 13:10:00,57.99,58.06,57.89,57.89,39164.0,55.3666,55.4334,55.2711,55.2711,39164.0
2020-02-24 13:15:00,57.89,57.89,57.75,57.87,20526.0,55.2711,55.2711,55.1374,55.252,20526.0
2020-02-24 13:20:00,58.0,58.19,57.96,58.01,46698.0,55.3761,55.5575,55.3379,55.3857,46698.0
2020-02-24 13:25:00,57.96,58.43,57.96,58.43,41124.0,55.3379,55.7867,55.3379,55.7867,41124.0
2020-02-24 13:30:00,58.42,58.5,58.25,58.49,33298.0,55.7771,55.8535,55.6148,55.844,33298.0
2020-02-24 13:35:00,58.45,58.63,58.39,58.54,20220.0,55.8058,55.9776,55.7485,55.8917,20220.0
2020-02-24 13:40:00,58.48,58.48,58.34,58.41,12900.0,55.8344,55.8344,55.7008,55.7676,12900.0
2020-02-24 13:45:00,58.44,58.65,58.44,58.61,18712.0,55.7962,55.9967,55.7962,55.9585,18712.0
2020-02-24 13:50:00,58.63,58.68,58.55,58.67,17032.0,55.9776,56.0254,55.9013,56.0158,17032.0
2020-02-24 13:55:00,58.57,58.67,58.41,58.61,12070.0,55.9203,56.0158,55.7676,55.9585,12070.0
2020-02-24 14:00:00,58.59,58.75,58.45,58.45,22548.0,55.9394,56.0922,55.8058,55.8058,22548.0
2020-02-24 14:05:00,58.4,58.46,58.16,58.22,36240.0,55.758,55.8153,55.5289,55.5862,36240.0
2020-02-24 14:10:00,58.26,58.31,58.08,58.1,21338.0,55.6244,55.6721,55.4525,55.4716,21338.0
2020-02-24 14:15:00,58.09,58.26,58.05,58.09,11590.0,55.4621,55.6244,55.4239,55.4621,11590.0
2020-02-24 14:20:00,58.24,58.49,58.23,58.49,25388.0,55.6053,55.844,55.5957,55.844,25388.0
2020-02-24 14:25:00,58.55,58.93,58.52,58.85,72210.0,55.9013,56.2641,55.8726,56.1877,72210.0
2020-02-24 14:30:00,58.88,58.93,58.77,58.84,42812.0,56.2163,56.2641,56.1113,56.1781,42812.0
2020-02-24 14:35:00,58.8,59.04,58.72,59.02,32942.0,56.1399,56.3691,56.0636,56.35,32942.0
2020-02-24 14:40:00,59.0,59.07,58.89,59.06,26478.0,56.3309,56.3977,56.2259,56.3882,26478.0
2020-02-24 14:45:00,59.07,59.2,59.0,59.19,74080.0,56.3977,56.5218,56.3309,56.5123,74080.0
2020-02-24 14:50:00,59.2,59.36,59.05,59.33,58842.0,56.5218,56.6746,56.3786,56.646,58842.0
2020-02-24 14:55:00,59.32,59.64,59.27,59.5,86148.0,56.6364,56.9419,56.5887,56.8083,86148.0
2020-02-24 15:00:00,59.57,59.8,59.41,59.68,72636.0,56.8751,57.0947,56.7223,56.9801,72636.0
2020-02-24 15:05:00,59.73,59.79,59.63,59.66,34284.0,57.0279,57.0852,56.9324,56.961,34284.0
2020-02-24 15:10:00,59.63,59.63,59.27,59.32,46770.0,56.9324,56.9324,56.5887,56.6364,46770.0
2020-02-24 15:15:00,59.32,59.39,59.17,59.29,53224.0,56.6364,56.7033,56.4932,56.6078,53224.0
2020-02-24 15:20:00,59.35,59.45,59.19,59.21,27668.0,56.6651,56.7605,56.5123,56.5314,27668.0
2020-02-24 15:25:00,59.17,59.22,59.03,59.03,36308.0,56.4932,56.5409,56.3595,56.3595,36308.0
2020-02-24 15:30:00,59.01,59.14,58.88,59.01,27934.0,56.3404,56.4646,56.2163,56.3404,27934.0
2020-02-24 15:35:00,58.98,59.04,58.71,58.79,24494.0,56.3118,56.3691,56.054,56.1304,24494.0
2020-02-24 15:40:00,58.76,58.79,58.53,58.56,15762.0,56.1018,56.1304,55.8822,55.9108,15762.0
2020-02-24 15:45:00,58.59,59.03,58.59,59.02,39622.0,55.9394,56.3595,55.9394,56.35,39622.0
2020-02-24 15:50:00,58.94,58.94,58.35,58.35,98968.0,56.2736,56.2736,55.7103,55.7103,98968.0
2020-02-24 15:55:00,58.34,58.41,58.13,58.13,209454.0,55.7008,55.7676,55.5003,55.5003,209454.0
2020-02-25 09:30:00,58.87,59.2,58.68,58.71,123786.0,56.2068,56.5218,56.0254,56.054,123786.0
2020-02-25 09:35:00,58.8,59.1,58.55,58.85,78416.0,56.1399,56.4264,55.9013,56.1877,78416.0
2020-02-25 09:40:00,58.77,58.78,58.45,58.46,31176.0,56.1113,56.1208,55.8058,55.8153,31176.0
2020-02-25 09:45:00,58.38,58.38,58.04,58.34,50736.0,55.7389,55.7389,55.4143,55.7008,50736.0
2020-02-25 09:50:00,58.33,58.66,58.1,58.56,45728.0,55.6912,56.0063,55.4716,55.9108,45728.0
2020-02-25 09:55:00,58.5,58.63,58.33,58.56,23600.0,55.8535,55.9776,55.6912,55.9108,23600.0
2020-02-25 10:00:00,58.59,58.8,58.33,58.34,36928.0,55.9394,56.1399,55.6912,55.7008,36928.0
2020-02-25 10:05:00,58.29,58.66,58.27,58.46,21408.0,55.653,56.0063,55.6339,55.8153,21408.0
2020-02-25 10:10:00,58.36,58.52,58.19,58.32,45356.0,55.7198,55.8726,55.5575,55.6817,45356.0
2020-02-25 10:15:00,58.28,58.3,58.02,58.09,22044.0,55.6435,55.6626,55.3952,55.4621,22044.0
2020-02-25 10:20:00,58.08,58.08,57.64,57.64,54092.0,55.4525,55.4525,55.0324,55.0324,54092.0
2020-02-25 10:25:00,57.65,57.65,56.98,57.09,103984.0,55.042,55.042,54.4023,54.5073,103984.0
2020-02-25 10:30:00,57.15,57.31,56.68,57.12,77398.0,54.5646,54.7174,54.1159,54.5359,77398.0
2020-02-25 10:35:00,57.07,57.33,56.88,57.13,87904.0,54.4882,54.7364,54.3068,54.5455,87904.0
2020-02-25 10:40:00,57.06,57.49,56.93,57.45,68220.0,54.4787,54.8892,54.3545,54.851,68220.0
2020-02-25 10:45:00,57.43,57.55,56.91,56.92,59954.0,54.8319,54.9465,54.3354,54.345,59954.0
2020-02-25 10:50:00,56.88,56.88,56.1,56.45,81148.0,54.3068,54.3068,53.5621,53.8963,81148.0
2020-02-25 10:55:00,56.47,56.69,56.3,56.69,110592.0,53.9154,54.1254,53.753,54.1254,110592.0
2020-02-25 11:00:00,56.68,56.88,56.3,56.33,55496.0,54.1159,54.3068,53.753,53.7817,55496.0
2020-02-25 11:05:00,56.38,56.47,55.97,56.07,43938.0,53.8294,53.9154,53.438,53.5334,43938.0
2020-02-25 11:10:00,56.03,56.47,55.99,56.2,46020.0,53.4953,53.9154,53.4571,53.6576,46020.0
2020-02-25 11:15:00,56.13,56.17,55.57,55.79,63908.0,53.5907,53.6289,53.0561,53.2661,63908.0
2020-02-25 11:20:00,55.82,55.9,55.56,55.85,74346.0,53.2948,53.3711,53.0465,53.3234,74346.0
2020-02-25 11:25:00,55.79,56.21,55.79,56.09,51676.0,53.2661,53.6671,53.2661,53.5525,51676.0
2020-02-25 11:30:00,56.1,56.28,55.87,56.21,36282.0,53.5621,53.7339,53.3425,53.6671,36282.0
2020-02-25 11:35:00,56.17,56.33,55.99,56.23,41500.0,53.6289,53.7817,53.4571,53.6862,41500.0
2020-02-25 11:40:00,56.29,56.29,55.85,55.85,31966.0,53.7435,53.7435,53.3234,53.3234,31966.0
2020-02-25 11:45:00,55.86,56.48,55.86,56.35,31800.0,53.3329,53.9249,53.3329,53.8008,31800.0
2020-02-25 11:50:00,56.33,56.51,56.23,56.51,18326.0,53.7817,53.9535,53.6862,53.9535,18326.0
2020-02-25 11:55:00,56.5,56.51,56.2,56.27,30992.0,53.944,53.9535,53.6576,53.7244,30992.0
2020-02-25 12:00:00,56.34,56.44,56.25,56.35,37234.0,53.7912,53.8867,53.7053,53.8008,37234.0
2020-02-25 12:05:00,56.25,56.27,56.05,56.18,33146.0,53.7053,53.7244,53.5144,53.6385,33146.0
2020-02-25 12:10:00,56.24,56.36,56.13,56.19,12154.0,53.6958,53.8103,53.5907,53.648,12154.0
2020-02-25 12:15:00,56.13,56.13,55.73,55.75,32596.0,53.5907,53.5907,53.2088,53.2279,32596.0
2020-02-25 12:20:00,55.75,55.85,55.63,55.74,34610.0,53.2279,53.3234,53.1134,53.2184,34610.0
2020-02-25 12:25:00,55.73,55.77,55.58,55.66,23046.0,53.2088,53.247,53.0656,53.142,23046.0
2020-02-25 12:30:00,55.64,55.92,55.64,55.91,33118.0,53.1229,53.3902,53.1229,53.3807,33118.0
2020-02-25 12:35:00,55.96,56.04,55.88,55.93,26122.0,53.4284,53.5048,53.352,53.3998,26122.0
2020-02-25 12:40:00,55.92,55.93,55.35,55.43,34962.0,53.3902,53.3998,52.846,52.9224,34962.0
2020-02-25 12:45:00,55.31,55.36,55.1,55.18,41080.0,52.8078,52.8556,52.6073,52.6837,41080.0
2020-02-25 12:50:00,55.15,55.35,55.1,55.32,32280.0,52.6551,52.846,52.6073,52.8174,32280.0
2020-02-25 12:55:00,55.32,55.34,55.0,55.03,17400.0,52.8174,52.8365,52.5119,52.5405,17400.0
2020-02-25 13:00:00,55.04,55.22,54.8,55.02,132282.0,52.55,52.7219,52.3209,52.5309,132282.0
2020-02-25 13:05:00,55.07,55.24,54.92,55.17,45410.0,52.5787,52.741,52.4355,52.6742,45410.0
2020-02-25 13:10:00,55.2,55.33,55.03,55.04,52580.0,52.7028,52.8269,52.5405,52.55,52580.0
2020-02-25 13:15:00,55.04,55.13,54.56,54.71,57916.0,52.55,52.636,52.0918,52.235,57916.0
2020-02-25 13:20:00,54.72,54.82,54.72,54.74,22956.0,52.2445,52.34,52.2445,52.2636,22956.0
2020-02-25 13:25:00,54.71,54.87,54.66,54.69,25786.0,52.235,52.3877,52.1872,52.2159,25786.0
2020-02-25 13:30:00,54.72,54.72,54.33,54.52,54310.0,52.2445,52.2445,51.8722,52.0536,54310.0
2020-02-25 13:35:00,54.54,54.54,54.28,54.28,109758.0,52.0727,52.0727,51.8244,51.8244,109758.0
2020-02-25 13:40:00,54.26,54.59,54.15,54.52,107214.0,51.8053,52.1204,51.7003,52.0536,107214.0
2020-02-25 13:45:00,54.48,54.6,54.38,54.38,86538.0,52.0154,52.1299,51.9199,51.9199,86538.0
2020-02-25 13:50:00,54.47,54.68,54.13,54.29,252532.0,52.0058,52.2063,51.6812,51.834,252532.0
2020-02-25 13:55:00,54.24,54.28,53.91,53.91,63962.0,51.7862,51.8244,51.4712,51.4712,63962.0
2020-02-25 14:00:00,53.88,53.94,53.45,53.69,120428.0,51.4425,51.4998,51.032,51.2611,120428.0
2020-02-25 14:05:00,53.75,53.83,52.8,52.92,188694.0,51.3184,51.3948,50.4114,50.526,188694.0
2020-02-25 14:10:00,53.03,53.6,52.77,53.52,124932.0,50.631,51.1752,50.3827,51.0988,124932.0
2020-02-25 14:15:00,53.47,53.6,53.01,53.13,82964.0,51.0511,51.1752,50.6119,50.7265,82964.0
2020-02-25 14:20:00,53.09,53.35,52.9,52.9,93488.0,50.6883,50.9365,50.5069,50.5069,93488.0
2020-02-25 14:25:00,52.96,53.09,52.55,52.58,109078.0,50.5641,50.6883,50.1727,50.2013,109078.0
2020-02-25 14:30:00,52.59,52.85,52.3,52.4,179792.0,50.2109,50.4591,49.934,50.0295,179792.0
2020-02-25 14:35:00,52.52,52.66,52.27,52.29,82672.0,50.144,50.2777,49.9054,49.9245,82672.0
2020-02-25 14:40:00,52.37,52.97,52.25,52.97,74172.0,50.0008,50.5737,49.8863,50.5737,74172.0
2020-02-25 14:45:00,52.95,53.13,52.71,53.02,162832.0,50.5546,50.7265,50.3255,50.6214,162832.0
2020-02-25 14:50:00,53.08,53.48,52.93,53.48,64782.0,50.6787,51.0606,50.5355,51.0606,64782.0
2020-02-25 14:55:00,53.5,53.58,53.21,53.28,118878.0,51.0797,51.1561,50.8028,50.8697,118878.0
2020-02-25 15:00:00,53.3,53.88,53.3,53.57,163100.0,50.8888,51.4425,50.8888,51.1465,163100.0
2020-02-25 15:05:00,53.55,53.96,53.54,53.57,116752.0,51.1274,51.5189,51.1179,51.1465,116752.0
2020-02-25 15:10:00,53.55,53.59,53.19,53.22,134436.0,51.1274,51.1656,50.7837,50.8124,134436.0
2020-02-25 15:15:00,53.18,53.5,52.98,53.15,93502.0,50.7742,51.0797,50.5832,50.7455,93502.0
2020-02-25 15:20:00,53.21,53.21,52.5,52.71,125720.0,50.8028,50.8028,50.125,50.3255,125720.0
2020-02-25 15:25:00,52.74,53.04,52.64,52.92,69234.0,50.3541,50.6405,50.2586,50.526,69234.0
2020-02-25 15:30:00,52.8,52.8,52.1,52.46,131004.0,50.4114,50.4114,49.743,50.0868,131004.0
2020-02-25 15:35:00,52.42,52.43,52.05,52.22,85910.0,50.0486,50.0581,49.6953,49.8576,85910.0
2020-02-25 15:40:00,52.13,52.91,52.13,52.69,57100.0,49.7717,50.5164,49.7717,50.3064,57100.0
2020-02-25 15:45:00,52.7,53.28,52.7,52.81,81830.0,50.3159,50.8697,50.3159,50.4209,81830.0
2020-02-25 15:50:00,52.84,52.85,52.44,52.59,168050.0,50.4496,50.4591,50.0677,50.2109,168050.0
2020-02-25 15:55:00,52.51,52.89,52.38,52.6,234396.0,50.1345,50.4973,50.0104,50.2204,234396.0
2020-02-26 09:30:00,53.33,53.6,53.17,53.33,144552.0,50.9174,51.1752,50.7646,50.9174,144552.0
2020-02-26 09:35:00,53.35,54.03,53.31,54.01,118084.0,50.9365,51.5857,50.8983,51.5666,118084.0
2020-02-26 09:40:00,54.02,54.67,53.99,54.48,102146.0,51.5762,52.1968,51.5475,52.0154,102146.0
2020-02-26 09:45:00,54.49,54.55,53.97,54.07,130398.0,52.0249,52.0822,51.5284,51.6239,130398.0
2020-02-26 09:50:00,54.1,54.2,53.9,54.16,53986.0,51.6526,51.748,51.4616,51.7099,53986.0
2020-02-26 09:55:00,54.19,54.2,53.83,53.97,45898.0,51.7385,51.748,51.3948,51.5284,45898.0
2020-02-26 10:00:00,53.92,54.09,53.68,53.88,126810.0,51.4807,51.643,51.2516,51.4425,126810.0
2020-02-26 10:05:00,53.88,53.92,53.58,53.92,35350.0,51.4425,51.4807,51.1561,51.4807,35350.0
2020-02-26 10:10:00,53.92,54.33,53.67,54.29,61280.0,51.4807,51.8722,51.242,51.834,61280.0
2020-02-26 10:15:00,54.38,54.58,54.32,54.53,53484.0,51.9199,52.1109,51.8626,52.0631,53484.0
2020-02-26 10:20:00,54.55,54.65,54.22,54.48,60560.0,52.0822,52.1777,51.7671,52.0154,60560.0
2020-02-26 10:25:00,54.51,54.72,54.41,54.42,51308.0,52.044,52.2445,51.9485,51.9581,51308.0
2020-02-26 10:30:00,54.5,54.79,54.41,54.73,27598.0,52.0345,52.3114,51.9485,52.2541,27598.0
2020-02-26 10:35:00,54.77,54.88,54.63,54.65,32158.0,52.2923,52.3973,52.1586,52.1777,32158.0
2020-02-26 10:40:00,54.68,55.08,54.63,55.05,53200.0,52.2063,52.5882,52.1586,52.5596,53200.0
2020-02-26 10:45:00,55.06,55.16,54.91,55.02,24808.0,52.5691,52.6646,52.4259,52.5309,24808.0
2020-02-26 10:50:00,55.12,55.23,54.95,54.95,24086.0,52.6264,52.7314,52.4641,52.4641,24086.0
2020-02-26 10:55:00,55.02,55.02,54.74,54.74,14922.0,52.5309,52.5309,52.2636,52.2636,14922.0
2020-02-26 11:00:00,54.74,54.76,54.52,54.7,19010.0,52.2636,52.2827,52.0536,52.2254,19010.0
2020-02-26 11:05:00,54.65,54.65,54.49,54.51,15530.0,52.1777,52.1777,52.0249,52.044,15530.0
2020-02-26 11:10:00,54.47,54.51,54.31,54.47,32148.0,52.0058,52.044,51.8531,52.0058,32148.0
2020-02-26 11:15:00,54.42,54.85,54.42,54.81,24328.0,51.9581,52.3686,51.9581,52.3304,24328.0
2020-02-26 11:20:00,54.82,55.04,54.82,55.02,27806.0,52.34,52.55,52.34,52.5309,27806.0
2020-02-26 11:25:00,55.08,55.13,55.01,55.04,9904.0,52.5882,52.636,52.5214,52.55,9904.0
2020-02-26 11:30:00,55.02,55.02,54.7,54.87,34482.0,52.5309,52.5309,52.2254,52.3877,34482.0
2020-02-26 11:35:00,54.79,54.95,54.57,54.88,26612.0,52.3114,52.4641,52.1013,52.3973,26612.0
2020-02-26 11:40:00,54.88,54.92,54.59,54.61,27022.0,52.3973,52.4355,52.1204,52.1395,27022.0
2020-02-26 11:45:00,54.5,54.52,54.34,54.34,18258.0,52.0345,52.0536,51.8817,51.8817,18258.0
2020-02-26 11:50:00,54.26,54.26,53.84,53.88,301742.0,51.8053,51.8053,51.4043,51.4425,301742.0
2020-02-26 11:55:00,53.83,53.97,53.72,53.88,48666.0,51.3948,51.5284,51.2898,51.4425,48666.0
2020-02-26 12:00:00,53.82,53.98,53.35,53.38,92112.0,51.3852,51.538,50.9365,50.9651,92112.0
2020-02-26 12:05:00,53.32,53.35,52.73,52.94,119300.0,50.9079,50.9365,50.3445,50.545,119300.0
2020-02-26 12:10:00,52.97,53.08,52.79,52.88,71656.0,50.5737,50.6787,50.4018,50.4878,71656.0
2020-02-26 12:15:00,52.77,52.93,52.5,52.93,101632.0,50.3827,50.5355,50.125,50.5355,101632.0
2020-02-26 12:20:00,52.95,53.26,52.94,53.26,78500.0,50.5546,50.8506,50.545,50.8506,78500.0
2020-02-26 12:25:00,53.26,53.3,53.07,53.28,62196.0,50.8506,50.8888,50.6692,50.8697,62196.0
2020-02-26 12:30:00,53.33,53.67,53.33,53.66,43054.0,50.9174,51.242,50.9174,51.2325,43054.0
2020-02-26 12:35:00,53.69,53.79,53.46,53.54,67820.0,51.2611,51.3566,51.0415,51.1179,67820.0
2020-02-26 12:40:00,53.48,53.52,53.24,53.24,24572.0,51.0606,51.0988,50.8315,50.8315,24572.0
2020-02-26 12:45:00,53.34,53.6,53.34,53.42,36290.0,50.9269,51.1752,50.9269,51.0033,36290.0
2020-02-26 12:50:00,53.47,53.56,53.18,53.18,21842.0,51.0511,51.137,50.7742,50.7742,21842.0
2020-02-26 12:55:00,53.21,53.42,53.02,53.31,43202.0,50.8028,51.0033,50.6214,50.8983,43202.0
2020-02-26 13:00:00,53.31,53.54,53.3,53.5,10474.0,50.8983,51.1179,50.8888,51.0797,10474.0
2020-02-26 13:05:00,53.38,53.47,53.0,53.0,19910.0,50.9651,51.0511,50.6023,50.6023,19910.0
2020-02-26 13:10:00,53.1,53.1,52.88,52.95,31198.0,50.6978,50.6978,50.4878,50.5546,31198.0
2020-02-26 13:15:00,53.01,53.17,52.83,52.83,22206.0,50.6119,50.7646,50.44,50.44,22206.0
2020-02-26 13:20:00,52.97,53.1,52.85,52.9,10954.0,50.5737,50.6978,50.4591,50.5069,10954.0
2020-02-26 13:25:00,52.98,53.31,52.96,53.13,27324.0,50.5832,50.8983,50.5641,50.7265,27324.0
2020-02-26 13:30:00,53.09,53.09,52.32,52.32,81598.0,50.6883,50.6883,49.9531,49.9531,81598.0
2020-02-26 13:35:00,52.45,52.46,51.76,51.79,93780.0,50.0772,50.0868,49.4184,49.4471,93780.0
2020-02-26 13:40:00,51.74,51.88,51.5,51.52,104590.0,49.3993,49.533,49.1702,49.1893,104590.0
2020-02-26 13:45:00,51.52,52.65,51.47,52.38,79650.0,49.1893,50.2682,49.1415,50.0104,79650.0
2020-02-26 13:50:00,52.35,52.41,52.14,52.17,129092.0,49.9817,50.039,49.7812,49.8099,129092.0
2020-02-26 13:55:00,52.0,52.01,51.58,51.68,47830.0,49.6476,49.6571,49.2466,49.342,47830.0
2020-02-26 14:00:00,51.66,52.2,51.46,51.81,61128.0,49.323,49.8385,49.132,49.4662,61128.0
2020-02-26 14:05:00,51.81,52.19,51.81,51.95,27796.0,49.4662,49.829,49.4662,49.5998,27796.0
2020-02-26 14:10:00,51.96,52.4,51.75,52.37,28650.0,49.6094,50.0295,49.4089,50.0008,28650.0
2020-02-26 14:15:00,52.36,52.37,51.88,51.9,19338.0,49.9913,50.0008,49.533,49.5521,19338.0
2020-02-26 14:20:00,51.9,52.26,51.9,52.26,13474.0,49.5521,49.8958,49.5521,49.8958,13474.0
2020-02-26 14:25:00,52.38,52.58,52.13,52.13,36696.0,50.0104,50.2013,49.7717,49.7717,36696.0
2020-02-26 14:30:00,52.19,52.37,51.88,52.0,52854.0,49.829,50.0008,49.533,49.6476,52854.0
2020-02-26 14:35:00,52.1,52.44,52.03,52.17,23566.0,49.743,50.0677,49.6762,49.8099,23566.0
2020-02-26 14:40:00,52.16,52.2,51.69,51.87,30486.0,49.8003,49.8385,49.3516,49.5235,30486.0
2020-02-26 14:45:00,52.1,52.23,51.74,51.84,35010.0,49.743,49.8672,49.3993,49.4948,35010.0
2020-02-26 14:50:00,51.93,51.93,51.6,51.9,31260.0,49.5807,49.5807,49.2657,49.5521,31260.0
2020-02-26 14:55:00,52.1,52.1,51.63,51.67,69980.0,49.743,49.743,49.2943,49.3325,69980.0
2020-02-26 15:00:00,51.72,52.12,51.72,51.85,42992.0,49.3802,49.7621,49.3802,49.5044,42992.0
2020-02-26 15:05:00,51.85,52.02,51.7,51.99,27226.0,49.5044,49.6667,49.3611,49.638,27226.0
2020-02-26 15:10:00,52.12,52.41,51.97,52.23,29948.0,49.7621,50.039,49.6189,49.8672,29948.0
2020-02-26 15:15:00,52.19,52.7,52.19,52.5,54880.0,49.829,50.3159,49.829,50.125,54880.0
2020-02-26 15:20:00,52.57,52.58,52.1,52.1,43474.0,50.1918,50.2013,49.743,49.743,43474.0
2020-02-26 15:25:00,52.13,52.21,51.88,52.07,19672.0,49.7717,49.8481,49.533,49.7144,19672.0
2020-02-26 15:30:00,52.05,52.27,51.85,51.93,56078.0,49.6953,49.9054,49.5044,49.5807,56078.0
2020-02-26 15:35:00,51.99,52.35,51.98,52.35,47260.0,49.638,49.9817,49.6285,49.9817,47260.0
2020-02-26 15:40:00,52.33,52.33,52.02,52.25,48818.0,49.9626,49.9626,49.6667,49.8863,48818.0
2020-02-26 15:45:00,52.28,52.28,52.05,52.09,62652.0,49.9149,49.9149,49.6953,49.7335,62652.0
2020-02-26 15:50:00,52.12,52.33,52.04,52.13,48826.0,49.7621,49.9626,49.6858,49.7717,48826.0
2020-02-26 15:55:00,52.15,52.2,51.8,51.84,103200.0,49.7908,49.8385,49.4566,49.4948,103200.0
2020-02-27 09:30:00,49.03,49.31,48.71,49.0,241282.0,46.8119,47.0793,46.5064,46.7833,241282.0
2020-02-27 09:35:00,48.94,49.84,48.83,49.75,194776.0,46.726,47.5853,46.621,47.4994,194776.0
2020-02-27 09:40:00,49.71,49.73,48.94,48.95,77298.0,47.4612,47.4803,46.726,46.7355,77298.0
2020-02-27 09:45:00,48.86,48.86,48.02,48.45,208788.0,46.6496,46.6496,45.8476,46.2582,208788.0
2020-02-27 09:50:00,48.42,49.13,48.34,49.07,150800.0,46.2295,46.9074,46.1531,46.8501,150800.0
2020-02-27 09:55:00,49.04,49.32,48.67,48.8,114358.0,46.8215,47.0888,46.4682,46.5923,114358.0
2020-02-27 10:00:00,48.99,49.14,48.2,48.27,106452.0,46.7737,46.917,46.0195,46.0863,106452.0
2020-02-27 10:05:00,48.37,48.57,48.13,48.18,106018.0,46.1818,46.3727,45.9526,46.0004,106018.0
2020-02-27 10:10:00,48.21,48.44,48.04,48.4,64874.0,46.029,46.2486,45.8667,46.2104,64874.0
2020-02-27 10:15:00,48.36,48.36,47.93,48.06,61358.0,46.1722,46.1722,45.7617,45.8858,61358.0
2020-02-27 10:20:00,48.08,48.14,47.47,47.63,179194.0,45.9049,45.9622,45.3225,45.4753,179194.0
2020-02-27 10:25:00,47.6,47.6,47.12,47.28,153550.0,45.4466,45.4466,44.9883,45.1411,153550.0
2020-02-27 10:30:00,47.33,47.33,46.38,46.38,162242.0,45.1888,45.1888,44.2818,44.2818,162242.0
2020-02-27 10:35:00,46.4,47.45,46.32,47.42,131324.0,44.3009,45.3034,44.2245,45.2748,131324.0
2020-02-27 10:40:00,47.4,47.56,47.05,47.06,92444.0,45.2557,45.4084,44.9215,44.9311,92444.0
2020-02-27 10:45:00,47.2,47.94,47.2,47.85,108786.0,45.0647,45.7712,45.0647,45.6853,108786.0
2020-02-27 10:50:00,47.88,48.33,47.77,47.88,166410.0,45.714,46.1436,45.6089,45.714,166410.0
2020-02-27 10:55:00,47.91,48.81,47.72,48.81,103868.0,45.7426,46.6019,45.5612,46.6019,103868.0
2020-02-27 11:00:00,48.77,49.18,48.68,48.92,101824.0,46.5637,46.9551,46.4778,46.7069,101824.0
2020-02-27 11:05:00,48.96,49.5,48.82,49.48,64076.0,46.7451,47.2607,46.6114,47.2416,64076.0
2020-02-27 11:10:00,49.47,49.47,48.85,49.09,138582.0,47.232,47.232,46.6401,46.8692,138582.0
2020-02-27 11:15:00,49.21,49.45,48.99,49.42,48678.0,46.9838,47.2129,46.7737,47.1843,48678.0
2020-02-27 11:20:00,49.38,49.43,48.92,48.97,70506.0,47.1461,47.1938,46.7069,46.7546,70506.0
2020-02-27 11:25:00,48.97,48.97,48.65,48.65,44242.0,46.7546,46.7546,46.4491,46.4491,44242.0
2020-02-27 11:30:00,48.6,48.94,48.49,48.54,64648.0,46.4014,46.726,46.2964,46.3441,64648.0
2020-02-27 11:35:00,48.58,48.71,48.12,48.28,56908.0,46.3823,46.5064,45.9431,46.0959,56908.0
2020-02-27 11:40:00,48.37,48.53,48.15,48.18,41170.0,46.1818,46.3345,45.9717,46.0004,41170.0
2020-02-27 11:45:00,48.17,48.55,47.76,48.44,88394.0,45.9908,46.3536,45.5994,46.2486,88394.0
2020-02-27 11:50:00,48.36,48.76,48.31,48.73,50218.0,46.1722,46.5541,46.1245,46.5255,50218.0
2020-02-27 11:55:00,48.8,49.29,48.55,49.22,64076.0,46.5923,47.0602,46.3536,46.9933,64076.0
2020-02-27 12:00:00,49.11,49.52,49.04,49.29,74428.0,46.8883,47.2798,46.8215,47.0602,74428.0
2020-02-27 12:05:00,49.18,49.81,49.16,49.72,38890.0,46.9551,47.5566,46.936,47.4707,38890.0
2020-02-27 12:10:00,49.77,50.17,49.73,50.17,68756.0,47.5185,47.9004,47.4803,47.9004,68756.0
2020-02-27 12:15:00,50.2,50.21,49.77,50.21,61218.0,47.929,47.9385,47.5185,47.9385,61218.0
2020-02-27 12:20:00,50.13,50.13,49.13,49.4,74112.0,47.8622,47.8622,46.9074,47.1652,74112.0
2020-02-27 12:25:00,49.37,49.84,49.36,49.84,17900.0,47.1365,47.5853,47.127,47.5853,17900.0
2020-02-27 12:30:00,49.84,50.35,49.77,50.22,44442.0,47.5853,48.0722,47.5185,47.9481,44442.0
2020-02-27 12:35:00,50.27,50.82,50.23,50.78,67982.0,47.9958,48.521,47.9576,48.4828,67982.0
2020-02-27 12:40:00,50.63,50.68,50.3,50.32,33090.0,48.3395,48.3873,48.0245,48.0436,33090.0
2020-02-27 12:45:00,50.25,50.63,50.02,50.62,38328.0,47.9767,48.3395,47.7571,48.33,38328.0
2020-02-27 12:50:00,50.63,50.68,50.32,50.46,53080.0,48.3395,48.3873,48.0436,48.1772,53080.0
2020-02-27 12:55:00,50.43,50.47,49.85,49.89,46474.0,48.1486,48.1868,47.5948,47.633,46474.0
2020-02-27 13:00:00,49.78,50.27,49.6,50.27,18822.0,47.528,47.9958,47.3561,47.9958,18822.0
2020-02-27 13:05:00,50.13,50.32,50.0,50.23,32846.0,47.8622,48.0436,47.738,47.9576,32846.0
2020-02-27 13:10:00,50.24,50.5,50.24,50.45,33368.0,47.9672,48.2154,47.9672,48.1677,33368.0
2020-02-27 13:15:00,50.48,50.48,49.89,49.99,36412.0,48.1963,48.1963,47.633,47.7285,36412.0
2020-02-27 13:20:00,49.93,50.09,49.68,49.82,31136.0,47.6712,47.824,47.4325,47.5662,31136.0
2020-02-27 13:25:00,49.85,50.07,49.45,49.45,53870.0,47.5948,47.8049,47.2129,47.2129,53870.0
2020-02-27 13:30:00,49.45,49.69,49.31,49.41,26548.0,47.2129,47.4421,47.0793,47.1747,26548.0
2020-02-27 13:35:00,49.3,49.37,48.79,48.94,54688.0,47.0697,47.1365,46.5828,46.726,54688.0
2020-02-27 13:40:00,48.94,49.07,47.87,48.15,56116.0,46.726,46.8501,45.7044,45.9717,56116.0
2020-02-27 13:45:00,48.13,48.7,48.13,48.58,47018.0,45.9526,46.4969,45.9526,46.3823,47018.0
2020-02-27 13:50:00,48.52,49.13,48.22,49.08,58520.0,46.325,46.9074,46.0386,46.8597,58520.0
2020-02-27 13:55:00,48.97,49.13,47.97,47.99,65570.0,46.7546,46.9074,45.7999,45.819,65570.0
2020-02-27 14:00:00,48.09,48.23,47.83,48.1,27634.0,45.9145,46.0481,45.6662,45.924,27634.0
2020-02-27 14:05:00,48.13,48.21,47.67,47.76,52760.0,45.9526,46.029,45.5135,45.5994,52760.0
2020-02-27 14:10:00,47.69,48.02,47.6,48.01,57368.0,45.5326,45.8476,45.4466,45.8381,57368.0
2020-02-27 14:15:00,48.02,48.18,47.46,47.51,27766.0,45.8476,46.0004,45.313,45.3607,27766.0
2020-02-27 14:20:00,47.66,48.13,47.62,48.06,30280.0,45.5039,45.9526,45.4657,45.8858,30280.0
2020-02-27 14:25:00,48.04,48.5,47.99,48.41,32160.0,45.8667,46.3059,45.819,46.22,32160.0
2020-02-27 14:30:00,48.37,48.38,47.88,48.07,29260.0,46.1818,46.1913,45.714,45.8954,29260.0
2020-02-27 14:35:00,48.03,48.31,47.92,48.15,20518.0,45.8572,46.1245,45.7521,45.9717,20518.0
2020-02-27 14:40:00,48.01,48.22,47.95,48.18,15586.0,45.8381,46.0386,45.7808,46.0004,15586.0
2020-02-27 14:45:00,48.29,48.3,47.8,48.08,18248.0,46.1054,46.115,45.6376,45.9049,18248.0
2020-02-27 14:50:00,48.15,48.15,47.9,47.96,17900.0,45.9717,45.9717,45.7331,45.7903,17900.0
2020-02-27 14:55:00,47.9,47.91,47.48,47.58,59878.0,45.7331,45.7426,45.3321,45.4275,59878.0
2020-02-27 15:00:00,47.53,47.53,47.06,47.35,58472.0,45.3798,45.3798,44.9311,45.2079,58472.0
2020-02-27 15:05:00,47.3,47.9,47.24,47.83,58674.0,45.1602,45.7331,45.1029,45.6662,58674.0
2020-02-27 15:10:00,47.84,48.06,47.7,47.72,84892.0,45.6758,45.8858,45.5421,45.5612,84892.0
2020-02-27 15:15:00,47.78,47.81,47.41,47.42,39584.0,45.6185,45.6471,45.2652,45.2748,39584.0
2020-02-27 15:20:00,47.49,47.57,47.31,47.38,44408.0,45.3416,45.418,45.1697,45.2366,44408.0
2020-02-27 15:25:00,47.33,47.57,47.1,47.1,50476.0,45.1888,45.418,44.9692,44.9692,50476.0
2020-02-27 15:30:00,47.07,47.28,46.84,47.16,99688.0,44.9406,45.1411,44.721,45.0265,99688.0
2020-02-27 15:35:00,47.07,47.09,46.7,46.73,37256.0,44.9406,44.9597,44.5873,44.616,37256.0
2020-02-27 15:40:00,46.71,46.74,46.42,46.51,98362.0,44.5969,44.6255,44.32,44.4059,98362.0
2020-02-27 15:45:00,46.46,46.88,46.41,46.73,72102.0,44.3582,44.7592,44.3105,44.616,72102.0
2020-02-27 15:50:00,46.75,46.79,45.75,45.85,203592.0,44.6351,44.6733,43.6803,43.7758,203592.0
2020-02-27 15:55:00,45.8,45.92,45.0,45.01,147746.0,43.7281,43.8426,42.9642,42.9738,147746.0
2020-02-28 09:30:00,41.13,42.49,40.9,42.23,311976.0,39.2693,40.5678,39.0497,40.3196,311976.0
2020-02-28 09:35:00,42.27,42.99,42.2,42.56,176032.0,40.3577,41.0452,40.2909,40.6346,176032.0
2020-02-28 09:40:00,42.5,42.93,41.76,41.76,230920.0,40.5773,40.9879,39.8708,39.8708,230920.0
2020-02-28 09:45:00,41.75,41.96,41.25,41.35,163838.0,39.8613,40.0618,39.3839,39.4794,163838.0
2020-02-28 09:50:00,41.31,41.62,40.65,40.89,236630.0,39.4412,39.7372,38.811,39.0402,236630.0
2020-02-28 09:55:00,40.83,40.83,40.08,40.38,199196.0,38.9829,38.9829,38.2668,38.5532,199196.0
2020-02-28 10:00:00,40.32,40.38,39.5,39.51,244850.0,38.496,38.5532,37.7131,37.7226,244850.0
2020-02-28 10:05:00,39.5,40.6,39.5,40.24,155980.0,37.7131,38.7633,37.7131,38.4196,155980.0
2020-02-28 10:10:00,40.19,40.35,39.71,39.93,135036.0,38.3718,38.5246,37.9136,38.1236,135036.0
2020-02-28 10:15:00,39.89,41.09,39.77,40.73,217046.0,38.0854,39.2311,37.9708,38.8874,217046.0
2020-02-28 10:20:00,40.76,40.84,40.09,40.26,109396.0,38.9161,38.9924,38.2764,38.4387,109396.0
2020-02-28 10:25:00,40.32,40.73,39.55,39.55,167972.0,38.496,38.8874,37.7608,37.7608,167972.0
2020-02-28 10:30:00,39.52,40.3,39.5,40.26,110322.0,37.7322,38.4769,37.7131,38.4387,110322.0
2020-02-28 10:35:00,40.3,40.5,39.85,40.02,96482.0,38.4769,38.6678,38.0472,38.2095,96482.0
2020-02-28 10:40:00,40.09,40.24,39.75,39.88,78104.0,38.2764,38.4196,37.9517,38.0759,78104.0
2020-02-28 10:45:00,39.98,40.25,39.77,39.94,72902.0,38.1713,38.4291,37.9708,38.1332,72902.0
2020-02-28 10:50:00,39.92,41.25,39.92,41.2,96752.0,38.1141,39.3839,38.1141,39.3362,96752.0
2020-02-28 10:55:00,41.26,41.31,40.68,41.1,139040.0,39.3934,39.4412,38.8397,39.2407,139040.0
2020-02-28 11:00:00,41.06,41.22,40.41,40.67,86406.0,39.2025,39.3552,38.5819,38.8301,86406.0
2020-02-28 11:05:00,40.6,40.62,39.9,40.1,61084.0,38.7633,38.7824,38.095,38.2859,61084.0
2020-02-28 11:10:00,40.04,40.71,40.04,40.56,53736.0,38.2286,38.8683,38.2286,38.7251,53736.0
2020-02-28 11:15:00,40.55,41.25,40.55,41.22,45924.0,38.7156,39.3839,38.7156,39.3552,45924.0
2020-02-28 11:20:00,41.22,41.44,40.94,41.35,147466.0,39.3552,39.5653,39.0879,39.4794,147466.0
2020-02-28 11:25:00,41.36,41.51,40.95,41.5,81738.0,39.4889,39.6321,39.0975,39.6226,81738.0
2020-02-28 11:30:00,41.52,42.06,41.47,41.79,123512.0,39.6417,40.1572,39.5939,39.8995,123512.0
2020-02-28 11:35:00,41.93,42.57,41.63,42.51,115000.0,40.0331,40.6442,39.7467,40.5869,115000.0
2020-02-28 11:40:00,42.45,43.66,42.4,43.24,151070.0,40.5296,41.6849,40.4819,41.2839,151070.0
2020-02-28 11:45:00,43.14,43.19,42.03,42.2,160126.0,41.1884,41.2361,40.1286,40.2909,160126.0
2020-02-28 11:50:00,42.27,42.5,41.38,41.49,85684.0,40.3577,40.5773,39.508,39.613,85684.0
2020-02-28 11:55:00,41.43,41.76,41.05,41.49,64014.0,39.5557,39.8708,39.1929,39.613,64014.0
2020-02-28 12:00:00,41.44,41.5,40.74,41.2,62776.0,39.5653,39.6226,38.897,39.3362,62776.0
2020-02-28 12:05:00,41.18,41.7,41.18,41.38,40638.0,39.3171,39.8135,39.3171,39.508,40638.0
2020-02-28 12:10:00,41.43,41.59,41.32,41.33,29808.0,39.5557,39.7085,39.4507,39.4603,29808.0
2020-02-28 12:15:00,41.27,41.59,41.08,41.47,36078.0,39.403,39.7085,39.2216,39.5939,36078.0
2020-02-28 12:20:00,41.56,41.94,41.52,41.52,43686.0,39.6799,40.0427,39.6417,39.6417,43686.0
2020-02-28 12:25:00,41.51,42.08,41.42,42.07,32802.0,39.6321,40.1763,39.5462,40.1668,32802.0
2020-02-28 12:30:00,42.12,42.5,42.05,42.35,56088.0,40.2145,40.5773,40.1477,40.4341,56088.0
2020-02-28 12:35:00,42.32,42.78,41.98,42.26,84210.0,40.4055,40.8447,40.0809,40.3482,84210.0
2020-02-28 12:40:00,42.25,42.67,41.99,42.12,107388.0,40.3387,40.7397,40.0904,40.2145,107388.0
2020-02-28 12:45:00,42.15,42.18,41.49,41.82,88614.0,40.2432,40.2718,39.613,39.9281,88614.0
2020-02-28 12:50:00,41.81,42.38,41.76,42.38,56078.0,39.9186,40.4628,39.8708,40.4628,56078.0
2020-02-28 12:55:00,42.33,42.85,42.24,42.74,210750.0,40.415,40.9115,40.3291,40.8065,210750.0
2020-02-28 13:00:00,42.74,43.01,42.35,42.49,196630.0,40.8065,41.0643,40.4341,40.5678,196630.0
2020-02-28 13:05:00,42.4,42.99,42.38,42.72,53348.0,40.4819,41.0452,40.4628,40.7874,53348.0
2020-02-28 13:10:00,42.74,42.74,41.96,42.01,45850.0,40.8065,40.8065,40.0618,40.1095,45850.0
2020-02-28 13:15:00,41.86,42.73,41.85,42.38,67684.0,39.9663,40.7969,39.9567,40.4628,67684.0
2020-02-28 13:20:00,42.4,42.53,42.19,42.42,37892.0,40.4819,40.606,40.2814,40.501,37892.0
2020-02-28 13:25:00,42.42,42.61,42.09,42.09,38010.0,40.501,40.6824,40.1859,40.1859,38010.0
2020-02-28 13:30:00,42.02,42.02,41.21,41.21,85184.0,40.1191,40.1191,39.3457,39.3457,85184.0
2020-02-28 13:35:00,41.19,41.37,40.97,41.24,128850.0,39.3266,39.4985,39.1166,39.3743,128850.0
2020-02-28 13:40:00,41.1,41.1,40.57,40.6,43118.0,39.2407,39.2407,38.7347,38.7633,43118.0
2020-02-28 13:45:00,40.52,40.71,40.24,40.71,75216.0,38.6869,38.8683,38.4196,38.8683,75216.0
2020-02-28 13:50:00,40.74,40.75,40.37,40.48,72824.0,38.897,38.9065,38.5437,38.6487,72824.0
2020-02-28 13:55:00,40.57,40.93,40.4,40.8,44878.0,38.7347,39.0784,38.5723,38.9542,44878.0
2020-02-28 14:00:00,40.63,40.63,40.08,40.1,87668.0,38.7919,38.7919,38.2668,38.2859,87668.0
2020-02-28 14:05:00,40.09,40.24,39.88,39.95,101866.0,38.2764,38.4196,38.0759,38.1427,101866.0
2020-02-28 14:10:00,40.05,40.52,39.97,40.4,43178.0,38.2382,38.6869,38.1618,38.5723,43178.0
2020-02-28 14:15:00,40.35,40.73,40.23,40.65,66906.0,38.5246,38.8874,38.41,38.811,66906.0
2020-02-28 14:20:00,40.52,41.25,40.45,40.82,118570.0,38.6869,39.3839,38.6201,38.9733,118570.0
2020-02-28 14:25:00,40.81,40.92,40.56,40.88,81538.0,38.9638,39.0688,38.7251,39.0306,81538.0
2020-02-28 14:30:00,40.94,42.07,40.82,41.6,173646.0,39.0879,40.1668,38.9733,39.7181,173646.0
2020-02-28 14:35:00,41.35,41.63,41.08,41.35,64542.0,39.4794,39.7467,39.2216,39.4794,64542.0
2020-02-28 14:40:00,41.25,42.66,41.23,42.56,150528.0,39.3839,40.7301,39.3648,40.6346,150528.0
2020-02-28 14:45:00,42.51,42.71,41.82,42.07,118622.0,40.5869,40.7778,39.9281,40.1668,118622.0
2020-02-28 14:50:00,42.2,42.37,41.65,41.87,24112.0,40.2909,40.4532,39.7658,39.9758,24112.0
2020-02-28 14:55:00,41.7,41.7,41.2,41.44,60180.0,39.8135,39.8135,39.3362,39.5653,60180.0
2020-02-28 15:00:00,41.53,41.65,40.83,40.95,41650.0,39.6512,39.7658,38.9829,39.0975,41650.0
2020-02-28 15:05:00,40.82,41.06,40.5,40.89,88314.0,38.9733,39.2025,38.6678,39.0402,88314.0
2020-02-28 15:10:00,40.83,41.07,40.68,40.94,56646.0,38.9829,39.212,38.8397,39.0879,56646.0
2020-02-28 15:15:00,40.98,41.93,40.98,41.8,66496.0,39.1261,40.0331,39.1261,39.909,66496.0
2020-02-28 15:20:00,41.75,41.8,41.01,41.14,40604.0,39.8613,39.909,39.1547,39.2789,40604.0
2020-02-28 15:25:00,41.23,41.23,40.26,40.26,60360.0,39.3648,39.3648,38.4387,38.4387,60360.0
2020-02-28 15:30:00,40.25,40.99,40.23,40.53,60932.0,38.4291,39.1357,38.41,38.6965,60932.0
2020-02-28 15:35:00,40.52,40.65,40.37,40.49,56866.0,38.6869,38.811,38.5437,38.6583,56866.0
2020-02-28 15:40:00,40.58,40.68,39.8,39.8,158402.0,38.7442,38.8397,37.9995,37.9995,158402.0
2020-02-28 15:45:00,39.98,41.1,39.93,41.0,122906.0,38.1713,39.2407,38.1236,39.1452,122906.0
2020-02-28 15:50:00,40.98,41.57,40.69,41.54,141318.0,39.1261,39.6894,38.8492,39.6608,141318.0
2020-02-28 15:55:00,41.63,43.41,41.55,43.41,312924.0,39.7467,41.4462,39.6703,41.4462,312924.0
2020-03-02 09:30:00,44.46,44.87,43.87,44.04,186856.0,42.4487,42.8401,41.8854,42.0477,186856.0
2020-03-02 09:35:00,44.04,44.04,43.36,43.57,92102.0,42.0477,42.0477,41.3984,41.5989,92102.0
2020-03-02 09:40:00,43.46,44.07,43.45,43.98,67502.0,41.4939,42.0763,41.4844,41.9904,67502.0
2020-03-02 09:45:00,43.94,44.6,43.94,44.1,76566.0,41.9522,42.5823,41.9522,42.105,76566.0
2020-03-02 09:50:00,44.01,44.32,43.69,44.29,70120.0,42.019,42.315,41.7135,42.2864,70120.0
2020-03-02 09:55:00,44.23,44.26,43.75,43.79,123640.0,42.2291,42.2577,41.7708,41.809,123640.0
2020-03-02 10:00:00,43.9,44.05,43.52,43.8,92660.0,41.914,42.0572,41.5512,41.8185,92660.0
2020-03-02 10:05:00,43.76,43.79,43.07,43.09,143478.0,41.7803,41.809,41.1216,41.1406,143478.0
2020-03-02 10:10:00,43.16,44.16,43.16,44.16,92648.0,41.2075,42.1622,41.2075,42.1622,92648.0
2020-03-02 10:15:00,44.2,44.25,43.59,43.87,67132.0,42.2004,42.2482,41.618,41.8854,67132.0
2020-03-02 10:20:00,43.88,43.88,43.35,43.43,42556.0,41.8949,41.8949,41.3889,41.4653,42556.0
2020-03-02 10:25:00,43.6,44.02,43.5,43.93,86380.0,41.6276,42.0286,41.5321,41.9426,86380.0
2020-03-02 10:30:00,43.98,44.07,43.49,43.85,27752.0,41.9904,42.0763,41.5226,41.8663,27752.0
2020-03-02 10:35:00,43.7,44.5,43.7,44.35,77930.0,41.7231,42.4869,41.7231,42.3436,77930.0
2020-03-02 10:40:00,44.49,44.7,44.31,44.66,59018.0,42.4773,42.6778,42.3055,42.6396,59018.0
2020-03-02 10:45:00,44.68,45.15,44.68,45.15,91752.0,42.6587,43.1075,42.6587,43.1075,91752.0
2020-03-02 10:50:00,45.22,45.47,45.13,45.22,99168.0,43.1743,43.413,43.0884,43.1743,99168.0
2020-03-02 10:55:00,45.41,45.46,44.81,44.82,84072.0,43.3557,43.4034,42.7828,42.7924,84072.0
2020-03-02 11:00:00,44.79,45.17,44.79,45.0,42410.0,42.7637,43.1266,42.7637,42.9642,42410.0
2020-03-02 11:05:00,44.97,45.06,44.61,44.81,44002.0,42.9356,43.0215,42.5919,42.7828,44002.0
2020-03-02 11:10:00,44.87,45.87,44.87,45.83,48586.0,42.8401,43.7949,42.8401,43.7567,48586.0
2020-03-02 11:15:00,45.88,46.12,45.65,45.69,73780.0,43.8044,44.0336,43.5848,43.623,73780.0
2020-03-02 11:20:00,45.79,46.15,45.79,45.85,44736.0,43.7185,44.0622,43.7185,43.7758,44736.0
2020-03-02 11:25:00,45.9,46.21,45.9,46.07,90458.0,43.8235,44.1195,43.8235,43.9858,90458.0
2020-03-02 11:30:00,46.1,46.28,45.84,45.84,98810.0,44.0145,44.1863,43.7662,43.7662,98810.0
2020-03-02 11:35:00,45.94,46.6,45.93,46.57,66618.0,43.8617,44.4919,43.8522,44.4632,66618.0
2020-03-02 11:40:00,46.47,46.57,46.09,46.41,89640.0,44.3677,44.4632,44.0049,44.3105,89640.0
2020-03-02 11:45:00,46.38,46.45,46.22,46.42,49042.0,44.2818,44.3486,44.1291,44.32,49042.0
2020-03-02 11:50:00,46.37,46.89,46.29,46.8,102012.0,44.2723,44.7687,44.1959,44.6828,102012.0
2020-03-02 11:55:00,46.85,47.1,46.82,46.93,78172.0,44.7306,44.9692,44.7019,44.8069,78172.0
2020-03-02 12:00:00,46.96,47.13,46.96,47.02,57720.0,44.8356,44.9979,44.8356,44.8929,57720.0
2020-03-02 12:05:00,46.99,47.21,46.88,46.91,45388.0,44.8642,45.0743,44.7592,44.7878,45388.0
2020-03-02 12:10:00,46.97,46.98,46.65,46.78,29050.0,44.8451,44.8547,44.5396,44.6637,29050.0
2020-03-02 12:15:00,46.76,46.76,46.35,46.5,92516.0,44.6446,44.6446,44.2532,44.3964,92516.0
2020-03-02 12:20:00,46.57,46.63,46.17,46.21,51822.0,44.4632,44.5205,44.0813,44.1195,51822.0
2020-03-02 12:25:00,46.17,46.59,46.17,46.57,62538.0,44.0813,44.4823,44.0813,44.4632,62538.0
2020-03-02 12:30:00,46.71,46.91,46.71,46.76,42344.0,44.5969,44.7878,44.5969,44.6446,42344.0
2020-03-02 12:35:00,46.92,47.14,46.89,47.03,47538.0,44.7974,45.0074,44.7687,44.9024,47538.0
2020-03-02 12:40:00,47.03,47.16,46.69,46.9,37422.0,44.9024,45.0265,44.5778,44.7783,37422.0
2020-03-02 12:45:00,46.96,47.09,46.96,46.99,22700.0,44.8356,44.9597,44.8356,44.8642,22700.0
2020-03-02 12:50:00,47.1,47.27,46.88,47.12,46412.0,44.9692,45.1316,44.7592,44.9883,46412.0
2020-03-02 12:55:00,47.19,47.28,47.11,47.2,35824.0,45.0552,45.1411,44.9788,45.0647,35824.0
2020-03-02 13:00:00,47.25,47.33,47.04,47.14,54566.0,45.1125,45.1888,44.912,45.0074,54566.0
2020-03-02 13:05:00,47.22,47.23,46.74,46.91,35008.0,45.0838,45.0934,44.6255,44.7878,35008.0
2020-03-02 13:10:00,46.88,47.0,46.71,46.87,19910.0,44.7592,44.8738,44.5969,44.7496,19910.0
2020-03-02 13:15:00,46.88,46.88,46.43,46.46,39992.0,44.7592,44.7592,44.3296,44.3582,39992.0
2020-03-02 13:20:00,46.47,46.56,46.3,46.4,18332.0,44.3677,44.4537,44.2054,44.3009,18332.0
2020-03-02 13:25:00,46.41,46.47,46.03,46.25,49856.0,44.3105,44.3677,43.9476,44.1577,49856.0
2020-03-02 13:30:00,46.33,46.35,46.02,46.32,49100.0,44.2341,44.2532,43.9381,44.2245,49100.0
2020-03-02 13:35:00,46.31,46.81,46.31,46.81,50080.0,44.215,44.6924,44.215,44.6924,50080.0
2020-03-02 13:40:00,46.83,47.02,46.76,47.02,42402.0,44.7115,44.8929,44.6446,44.8929,42402.0
2020-03-02 13:45:00,47.05,47.12,46.6,46.7,24056.0,44.9215,44.9883,44.4919,44.5873,24056.0
2020-03-02 13:50:00,46.67,46.84,46.34,46.5,82514.0,44.5587,44.721,44.2436,44.3964,82514.0
2020-03-02 13:55:00,46.38,46.95,46.38,46.95,23834.0,44.2818,44.826,44.2818,44.826,23834.0
2020-03-02 14:00:00,46.9,47.18,46.9,46.99,60018.0,44.7783,45.0456,44.7783,44.8642,60018.0
2020-03-02 14:05:00,47.07,47.47,46.91,47.47,74328.0,44.9406,45.3225,44.7878,45.3225,74328.0
2020-03-02 14:10:00,47.43,47.43,47.15,47.29,53478.0,45.2843,45.2843,45.017,45.1506,53478.0
2020-03-02 14:15:00,47.3,47.3,46.98,47.05,29108.0,45.1602,45.1602,44.8547,44.9215,29108.0
2020-03-02 14:20:00,47.09,47.2,46.8,46.8,25434.0,44.9597,45.0647,44.6828,44.6828,25434.0
2020-03-02 14:25:00,46.84,47.03,46.53,46.53,64342.0,44.721,44.9024,44.425,44.425,64342.0
2020-03-02 14:30:00,46.63,46.75,46.44,46.44,51446.0,44.5205,44.6351,44.3391,44.3391,51446.0
2020-03-02 14:35:00,46.45,46.45,46.0,46.0,50566.0,44.3486,44.3486,43.919,43.919,50566.0
2020-03-02 14:40:00,46.0,46.01,45.45,45.66,84280.0,43.919,43.9286,43.3939,43.5944,84280.0
2020-03-02 14:45:00,45.65,46.2,45.52,46.12,102526.0,43.5848,44.11,43.4607,44.0336,102526.0
2020-03-02 14:50:00,46.06,46.34,45.76,46.34,57048.0,43.9763,44.2436,43.6899,44.2436,57048.0
2020-03-02 14:55:00,46.34,46.43,45.72,45.84,41140.0,44.2436,44.3296,43.6517,43.7662,41140.0
2020-03-02 15:00:00,45.79,46.42,45.79,46.35,22662.0,43.7185,44.32,43.7185,44.2532,22662.0
2020-03-02 15:05:00,46.39,46.85,46.38,46.73,67616.0,44.2914,44.7306,44.2818,44.616,67616.0
2020-03-02 15:10:00,46.69,46.95,46.52,46.91,62188.0,44.5778,44.826,44.4155,44.7878,62188.0
2020-03-02 15:15:00,46.81,47.07,46.71,46.74,84734.0,44.6924,44.9406,44.5969,44.6255,84734.0
2020-03-02 15:20:00,46.69,47.44,46.69,47.43,65116.0,44.5778,45.2939,44.5778,45.2843,65116.0
2020-03-02 15:25:00,47.39,47.51,47.24,47.35,94312.0,45.2461,45.3607,45.1029,45.2079,94312.0
2020-03-02 15:30:00,47.38,47.59,47.27,47.55,37702.0,45.2366,45.4371,45.1316,45.3989,37702.0
2020-03-02 15:35:00,47.55,48.13,47.54,48.09,80572.0,45.3989,45.9526,45.3893,45.9145,80572.0
2020-03-02 15:40:00,48.1,48.25,47.88,47.94,74928.0,45.924,46.0672,45.714,45.7712,74928.0
2020-03-02 15:45:00,47.99,48.67,47.98,48.65,63984.0,45.819,46.4682,45.8094,46.4491,63984.0
2020-03-02 15:50:00,48.75,49.56,48.71,49.56,117772.0,46.5446,47.318,46.5064,47.318,117772.0
2020-03-02 15:55:00,49.6,49.76,49.17,49.76,144574.0,47.3561,47.5089,46.9456,47.5089,144574.0
2020-03-03 09:30:00,50.19,50.22,48.88,49.09,175190.0,47.9195,47.9481,46.6687,46.8692,175190.0
2020-03-03 09:35:00,49.07,49.07,48.4,49.01,97416.0,46.8501,46.8501,46.2104,46.7928,97416.0
2020-03-03 09:40:00,48.89,49.19,48.79,49.0,83914.0,46.6783,46.9647,46.5828,46.7833,83914.0
2020-03-03 09:45:00,49.04,49.04,48.45,48.96,64274.0,46.8215,46.8215,46.2582,46.7451,64274.0
2020-03-03 09:50:00,48.9,48.91,47.88,48.0,89524.0,46.6878,46.6974,45.714,45.8285,89524.0
2020-03-03 09:55:00,48.1,48.38,47.75,48.21,76020.0,45.924,46.1913,45.5898,46.029,76020.0
2020-03-03 10:00:00,48.23,51.9,48.22,51.34,390806.0,46.0481,49.5521,46.0386,49.0174,390806.0
2020-03-03 10:05:00,51.49,51.75,50.31,50.78,178234.0,49.1606,49.4089,48.034,48.4828,178234.0
2020-03-03 10:10:00,50.83,51.0,49.18,49.18,237160.0,48.5305,48.6928,46.9551,46.9551,237160.0
2020-03-03 10:15:00,49.18,49.58,48.5,49.07,181960.0,46.9551,47.337,46.3059,46.8501,181960.0
2020-03-03 10:20:00,49.23,50.5,49.23,50.49,144888.0,47.0029,48.2154,47.0029,48.2059,144888.0
2020-03-03 10:25:00,50.39,50.58,49.68,49.79,139694.0,48.1104,48.2918,47.4325,47.5375,139694.0
2020-03-03 10:30:00,49.82,50.29,49.43,49.59,98244.0,47.5662,48.0149,47.1938,47.3466,98244.0
2020-03-03 10:35:00,49.85,50.25,49.64,49.98,61604.0,47.5948,47.9767,47.3943,47.719,61604.0
2020-03-03 10:40:00,49.79,50.43,49.75,50.29,61340.0,47.5375,48.1486,47.4994,48.0149,61340.0
2020-03-03 10:45:00,50.37,50.39,49.17,49.17,62944.0,48.0913,48.1104,46.9456,46.9456,62944.0
2020-03-03 10:50:00,49.43,49.54,49.13,49.29,36090.0,47.1938,47.2989,46.9074,47.0602,36090.0
2020-03-03 10:55:00,49.5,50.1,49.5,50.0,72616.0,47.2607,47.8335,47.2607,47.738,72616.0
2020-03-03 11:00:00,49.93,50.11,49.36,49.49,56438.0,47.6712,47.8431,47.127,47.2511,56438.0
2020-03-03 11:05:00,49.35,49.35,48.69,48.79,90984.0,47.1175,47.1175,46.4873,46.5828,90984.0
2020-03-03 11:10:00,48.71,48.81,47.77,47.81,120214.0,46.5064,46.6019,45.6089,45.6471,120214.0
2020-03-03 11:15:00,47.99,48.6,47.9,47.9,91672.0,45.819,46.4014,45.7331,45.7331,91672.0
2020-03-03 11:20:00,47.99,48.12,46.88,46.88,112342.0,45.819,45.9431,44.7592,44.7592,112342.0
2020-03-03 11:25:00,46.88,47.26,46.29,46.66,144580.0,44.7592,45.122,44.1959,44.5491,144580.0
2020-03-03 11:30:00,46.63,47.33,46.59,47.3,82122.0,44.5205,45.1888,44.4823,45.1602,82122.0
2020-03-03 11:35:00,47.43,47.92,47.05,47.92,93312.0,45.2843,45.7521,44.9215,45.7521,93312.0
2020-03-03 11:40:00,47.96,48.13,47.47,47.75,76920.0,45.7903,45.9526,45.3225,45.5898,76920.0
2020-03-03 11:45:00,47.95,47.95,47.31,47.4,49630.0,45.7808,45.7808,45.1697,45.2557,49630.0
2020-03-03 11:50:00,47.4,48.44,47.4,48.31,83712.0,45.2557,46.2486,45.2557,46.1245,83712.0
2020-03-03 11:55:00,48.16,48.51,48.12,48.45,65194.0,45.9813,46.3155,45.9431,46.2582,65194.0
2020-03-03 12:00:00,48.42,48.47,48.09,48.47,40892.0,46.2295,46.2773,45.9145,46.2773,40892.0
2020-03-03 12:05:00,48.46,48.93,48.4,48.76,73532.0,46.2677,46.7165,46.2104,46.5541,73532.0
2020-03-03 12:10:00,48.75,48.75,48.09,48.1,55388.0,46.5446,46.5446,45.9145,45.924,55388.0
2020-03-03 12:15:00,48.02,48.05,47.71,47.98,57664.0,45.8476,45.8763,45.5516,45.8094,57664.0
2020-03-03 12:20:00,47.83,48.12,47.73,48.07,44378.0,45.6662,45.9431,45.5707,45.8954,44378.0
2020-03-03 12:25:00,48.25,48.25,47.46,47.64,42612.0,46.0672,46.0672,45.313,45.4848,42612.0
2020-03-03 12:30:00,47.75,47.75,47.27,47.41,27714.0,45.5898,45.5898,45.1316,45.2652,27714.0
2020-03-03 12:35:00,47.38,47.77,47.36,47.77,33560.0,45.2366,45.6089,45.2175,45.6089,33560.0
2020-03-03 12:40:00,47.77,48.0,47.5,47.5,20934.0,45.6089,45.8285,45.3511,45.3511,20934.0
2020-03-03 12:45:00,47.69,48.21,47.69,48.02,40074.0,45.5326,46.029,45.5326,45.8476,40074.0
2020-03-03 12:50:00,47.94,47.94,47.48,47.5,35276.0,45.7712,45.7712,45.3321,45.3511,35276.0
2020-03-03 12:55:00,47.43,47.65,47.22,47.5,42762.0,45.2843,45.4944,45.0838,45.3511,42762.0
2020-03-03 13:00:00,47.34,47.34,46.88,47.01,81820.0,45.1984,45.1984,44.7592,44.8833,81820.0
2020-03-03 13:05:00,47.06,47.22,46.89,47.15,49534.0,44.9311,45.0838,44.7687,45.017,49534.0
2020-03-03 13:10:00,47.05,47.26,46.69,46.73,55178.0,44.9215,45.122,44.5778,44.616,55178.0
2020-03-03 13:15:00,46.88,46.95,46.38,46.44,67900.0,44.7592,44.826,44.2818,44.3391,67900.0
2020-03-03 13:20:00,46.49,46.7,46.13,46.27,91800.0,44.3868,44.5873,44.0431,44.1768,91800.0
2020-03-03 13:25:00,46.23,46.39,45.73,46.23,105998.0,44.1386,44.2914,43.6612,44.1386,105998.0
2020-03-03 13:30:00,46.24,46.65,45.84,46.62,57528.0,44.1481,44.5396,43.7662,44.511,57528.0
2020-03-03 13:35:00,46.54,46.6,46.23,46.38,37276.0,44.4346,44.4919,44.1386,44.2818,37276.0
2020-03-03 13:40:00,46.38,46.38,45.46,45.46,69252.0,44.2818,44.2818,43.4034,43.4034,69252.0
2020-03-03 13:45:00,45.5,45.81,45.48,45.5,49810.0,43.4416,43.7376,43.4225,43.4416,49810.0
2020-03-03 13:50:00,45.52,45.79,45.34,45.52,64356.0,43.4607,43.7185,43.2889,43.4607,64356.0
2020-03-03 13:55:00,45.52,45.7,45.19,45.26,66344.0,43.4607,43.6326,43.1456,43.2125,66344.0
2020-03-03 14:00:00,45.23,45.6,44.91,44.95,103094.0,43.1838,43.5371,42.8783,42.9165,103094.0
2020-03-03 14:05:00,44.99,44.99,44.2,44.2,100736.0,42.9547,42.9547,42.2004,42.2004,100736.0
2020-03-03 14:10:00,44.26,45.21,44.25,45.21,156608.0,42.2577,43.1647,42.2482,43.1647,156608.0
2020-03-03 14:15:00,45.25,45.25,44.33,44.4,83744.0,43.2029,43.2029,42.3246,42.3914,83744.0
2020-03-03 14:20:00,44.31,45.0,44.16,44.37,74008.0,42.3055,42.9642,42.1622,42.3627,74008.0
2020-03-03 14:25:00,44.25,45.5,44.25,45.36,82752.0,42.2482,43.4416,42.2482,43.308,82752.0
2020-03-03 14:30:00,45.42,45.67,45.13,45.51,71434.0,43.3652,43.6039,43.0884,43.4512,71434.0
2020-03-03 14:35:00,45.34,45.5,44.64,44.65,56012.0,43.2889,43.4416,42.6205,42.6301,56012.0
2020-03-03 14:40:00,44.59,44.83,44.45,44.74,66098.0,42.5728,42.8019,42.4391,42.716,66098.0
2020-03-03 14:45:00,44.59,45.65,44.59,45.58,59980.0,42.5728,43.5848,42.5728,43.518,59980.0
2020-03-03 14:50:00,45.39,45.96,45.14,45.95,43202.0,43.3366,43.8808,43.0979,43.8713,43202.0
2020-03-03 14:55:00,45.92,46.02,45.55,45.84,66626.0,43.8426,43.9381,43.4894,43.7662,66626.0
2020-03-03 15:00:00,45.88,46.5,45.59,46.43,139046.0,43.8044,44.3964,43.5276,44.3296,139046.0
2020-03-03 15:05:00,46.42,46.42,45.69,45.91,97332.0,44.32,44.32,43.623,43.8331,97332.0
2020-03-03 15:10:00,45.9,46.87,45.86,46.56,99132.0,43.8235,44.7496,43.7853,44.4537,99132.0
2020-03-03 15:15:00,46.58,46.99,46.34,46.81,110950.0,44.4728,44.8642,44.2436,44.6924,110950.0
2020-03-03 15:20:00,46.89,46.89,45.8,45.88,49162.0,44.7687,44.7687,43.7281,43.8044,49162.0
2020-03-03 15:25:00,45.86,47.09,45.86,47.02,100792.0,43.7853,44.9597,43.7853,44.8929,100792.0
2020-03-03 15:30:00,46.94,46.99,45.74,46.05,96516.0,44.8165,44.8642,43.6708,43.9667,96516.0
2020-03-03 15:35:00,46.23,46.25,44.95,45.1,150400.0,44.1386,44.1577,42.9165,43.0597,150400.0
2020-03-03 15:40:00,45.19,46.38,45.0,46.31,109322.0,43.1456,44.2818,42.9642,44.215,109322.0
2020-03-03 15:45:00,46.24,46.75,45.86,45.91,71178.0,44.1481,44.6351,43.7853,43.8331,71178.0
2020-03-03 15:50:00,45.75,45.92,44.96,45.71,95720.0,43.6803,43.8426,42.9261,43.6421,95720.0
2020-03-03 15:55:00,45.8,46.27,45.1,45.27,95372.0,43.7281,44.1768,43.0597,43.222,95372.0
2020-03-04 09:30:00,48.8,49.12,48.25,48.74,277632.0,46.5923,46.8979,46.0672,46.535,277632.0
2020-03-04 09:35:00,48.7,48.82,47.62,47.96,240538.0,46.4969,46.6114,45.4657,45.7903,240538.0
2020-03-04 09:40:00,48.0,48.24,47.88,48.16,80982.0,45.8285,46.0577,45.714,45.9813,80982.0
2020-03-04 09:45:00,48.23,48.28,47.67,47.71,51152.0,46.0481,46.0959,45.5135,45.5516,51152.0
2020-03-04 09:50:00,47.8,48.02,47.57,47.57,40938.0,45.6376,45.8476,45.418,45.418,40938.0
2020-03-04 09:55:00,47.58,47.83,47.26,47.6,92180.0,45.4275,45.6662,45.122,45.4466,92180.0
2020-03-04 10:00:00,47.73,48.0,47.5,47.74,63546.0,45.5707,45.8285,45.3511,45.5803,63546.0
2020-03-04 10:05:00,47.67,48.0,47.3,47.99,51994.0,45.5135,45.8285,45.1602,45.819,51994.0
2020-03-04 10:10:00,47.8,48.25,47.7,48.2,27706.0,45.6376,46.0672,45.5421,46.0195,27706.0
2020-03-04 10:15:00,48.19,48.64,48.04,48.63,44432.0,46.0099,46.4396,45.8667,46.43,44432.0
2020-03-04 10:20:00,48.63,48.8,48.35,48.71,37842.0,46.43,46.5923,46.1627,46.5064,37842.0
2020-03-04 10:25:00,48.76,48.88,48.6,48.72,26188.0,46.5541,46.6687,46.4014,46.516,26188.0
2020-03-04 10:30:00,48.69,48.7,48.17,48.21,37190.0,46.4873,46.4969,45.9908,46.029,37190.0
2020-03-04 10:35:00,48.23,48.35,47.79,47.8,20134.0,46.0481,46.1627,45.628,45.6376,20134.0
2020-03-04 10:40:00,47.91,48.29,47.7,48.27,26128.0,45.7426,46.1054,45.5421,46.0863,26128.0
2020-03-04 10:45:00,48.26,48.32,47.9,48.01,49940.0,46.0768,46.134,45.7331,45.8381,49940.0
2020-03-04 10:50:00,48.18,48.23,47.88,47.88,8876.0,46.0004,46.0481,45.714,45.714,8876.0
2020-03-04 10:55:00,47.87,48.07,47.69,47.78,20164.0,45.7044,45.8954,45.5326,45.6185,20164.0
2020-03-04 11:00:00,47.98,48.21,47.8,47.8,22694.0,45.8094,46.029,45.6376,45.6376,22694.0
2020-03-04 11:05:00,47.76,48.1,47.61,47.82,20372.0,45.5994,45.924,45.4562,45.6567,20372.0
2020-03-04 11:10:00,47.91,48.2,47.9,48.13,13972.0,45.7426,46.0195,45.7331,45.9526,13972.0
2020-03-04 11:15:00,48.21,48.25,47.95,48.16,13418.0,46.029,46.0672,45.7808,45.9813,13418.0
2020-03-04 11:20:00,47.96,48.25,47.77,48.22,39760.0,45.7903,46.0672,45.6089,46.0386,39760.0
2020-03-04 11:25:00,48.25,48.43,48.07,48.43,35522.0,46.0672,46.2391,45.8954,46.2391,35522.0
2020-03-04 11:30:00,48.5,48.58,48.18,48.49,29198.0,46.3059,46.3823,46.0004,46.2964,29198.0
2020-03-04 11:35:00,48.55,48.55,48.0,48.04,29344.0,46.3536,46.3536,45.8285,45.8667,29344.0
2020-03-04 11:40:00,47.99,48.1,47.7,48.1,39206.0,45.819,45.924,45.5421,45.924,39206.0
2020-03-04 11:45:00,48.11,48.15,47.74,47.8,31068.0,45.9335,45.9717,45.5803,45.6376,31068.0
2020-03-04 11:50:00,47.86,48.07,47.8,47.86,39526.0,45.6949,45.8954,45.6376,45.6949,39526.0
2020-03-04 11:55:00,47.77,48.19,47.75,48.19,23560.0,45.6089,46.0099,45.5898,46.0099,23560.0
2020-03-04 12:00:00,47.88,48.25,47.88,48.16,5700.0,45.714,46.0672,45.714,45.9813,5700.0
2020-03-04 12:05:00,48.19,48.24,48.06,48.06,1600.0,46.0099,46.0577,45.8858,45.8858,1600.0
2020-03-04 12:10:00,48.2,48.33,48.02,48.33,12532.0,46.0195,46.1436,45.8476,46.1436,12532.0
2020-03-04 12:15:00,48.33,48.42,48.17,48.17,5556.0,46.1436,46.2295,45.9908,45.9908,5556.0
2020-03-04 12:20:00,48.27,48.33,48.09,48.33,20884.0,46.0863,46.1436,45.9145,46.1436,20884.0
2020-03-04 12:25:00,48.34,48.6,48.2,48.52,39016.0,46.1531,46.4014,46.0195,46.325,39016.0
2020-03-04 12:30:00,48.58,48.6,48.4,48.52,18338.0,46.3823,46.4014,46.2104,46.325,18338.0
2020-03-04 12:35:00,48.58,48.63,48.44,48.45,12828.0,46.3823,46.43,46.2486,46.2582,12828.0
2020-03-04 12:40:00,48.38,48.39,48.25,48.36,12448.0,46.1913,46.2009,46.0672,46.1722,12448.0
2020-03-04 12:45:00,48.4,48.75,48.4,48.75,19784.0,46.2104,46.5446,46.2104,46.5446,19784.0
2020-03-04 12:50:00,48.66,48.86,48.66,48.81,27088.0,46.4587,46.6496,46.4587,46.6019,27088.0
2020-03-04 12:55:00,48.83,49.14,48.76,49.09,48188.0,46.621,46.917,46.5541,46.8692,48188.0
2020-03-04 13:00:00,49.13,49.35,49.06,49.35,13230.0,46.9074,47.1175,46.8406,47.1175,13230.0
2020-03-04 13:05:00,49.34,49.54,49.24,49.34,41660.0,47.1079,47.2989,47.0124,47.1079,41660.0
2020-03-04 13:10:00,49.35,49.36,49.15,49.32,11514.0,47.1175,47.127,46.9265,47.0888,11514.0
2020-03-04 13:15:00,49.39,49.7,49.33,49.65,33494.0,47.1556,47.4516,47.0984,47.4039,33494.0
2020-03-04 13:20:00,49.7,49.78,49.67,49.72,27622.0,47.4516,47.528,47.423,47.4707,27622.0
2020-03-04 13:25:00,49.78,49.8,49.55,49.59,22848.0,47.528,47.5471,47.3084,47.3466,22848.0
2020-03-04 13:30:00,49.55,49.73,49.55,49.66,7406.0,47.3084,47.4803,47.3084,47.4134,7406.0
2020-03-04 13:35:00,49.72,49.77,49.43,49.48,26230.0,47.4707,47.5185,47.1938,47.2416,26230.0
2020-03-04 13:40:00,49.47,49.56,49.46,49.55,16306.0,47.232,47.318,47.2225,47.3084,16306.0
2020-03-04 13:45:00,49.5,49.63,49.37,49.6,23246.0,47.2607,47.3848,47.1365,47.3561,23246.0
2020-03-04 13:50:00,49.63,49.87,49.62,49.82,16872.0,47.3848,47.6139,47.3752,47.5662,16872.0
2020-03-04 13:55:00,49.81,49.81,49.52,49.69,18196.0,47.5566,47.5566,47.2798,47.4421,18196.0
2020-03-04 14:00:00,49.69,49.73,49.38,49.43,21970.0,47.4421,47.4803,47.1461,47.1938,21970.0
2020-03-04 14:05:00,49.38,49.6,49.38,49.52,10100.0,47.1461,47.3561,47.1461,47.2798,10100.0
2020-03-04 14:10:00,49.58,49.67,49.54,49.54,9596.0,47.337,47.423,47.2989,47.2989,9596.0
2020-03-04 14:15:00,49.55,49.79,49.52,49.79,4202.0,47.3084,47.5375,47.2798,47.5375,4202.0
2020-03-04 14:20:00,49.76,49.88,49.7,49.77,28648.0,47.5089,47.6235,47.4516,47.5185,28648.0
2020-03-04 14:25:00,49.77,50.05,49.77,49.93,67070.0,47.5185,47.7858,47.5185,47.6712,67070.0
2020-03-04 14:30:00,50.02,50.13,49.98,50.02,30058.0,47.7571,47.8622,47.719,47.7571,30058.0
2020-03-04 14:35:00,49.99,50.13,49.75,49.83,15700.0,47.7285,47.8622,47.4994,47.5757,15700.0
2020-03-04 14:40:00,49.87,50.0,49.74,49.93,16000.0,47.6139,47.738,47.4898,47.6712,16000.0
2020-03-04 14:45:00,49.92,49.92,49.69,49.81,6220.0,47.6617,47.6617,47.4421,47.5566,6220.0
2020-03-04 14:50:00,49.93,49.93,49.6,49.72,27744.0,47.6712,47.6712,47.3561,47.4707,27744.0
2020-03-04 14:55:00,49.86,49.99,49.79,49.85,15674.0,47.6044,47.7285,47.5375,47.5948,15674.0
2020-03-04 15:00:00,49.8,50.06,49.8,50.06,19114.0,47.5471,47.7953,47.5471,47.7953,19114.0
2020-03-04 15:05:00,50.09,50.15,49.83,49.98,26500.0,47.824,47.8813,47.5757,47.719,26500.0
2020-03-04 15:10:00,50.0,50.23,49.94,50.11,52790.0,47.738,47.9576,47.6808,47.8431,52790.0
2020-03-04 15:15:00,50.12,50.18,50.04,50.07,19000.0,47.8526,47.9099,47.7762,47.8049,19000.0
2020-03-04 15:20:00,50.14,50.45,50.14,50.4,26518.0,47.8717,48.1677,47.8717,48.12,26518.0
2020-03-04 15:25:00,50.36,50.63,50.36,50.63,46228.0,48.0818,48.3395,48.0818,48.3395,46228.0
2020-03-04 15:30:00,50.63,51.0,50.61,50.99,65466.0,48.3395,48.6928,48.3205,48.6833,65466.0
2020-03-04 15:35:00,50.99,51.08,50.85,51.0,43246.0,48.6833,48.7692,48.5496,48.6928,43246.0
2020-03-04 15:40:00,51.09,51.09,50.6,50.65,77670.0,48.7787,48.7787,48.3109,48.3586,77670.0
2020-03-04 15:45:00,50.62,50.8,50.46,50.57,64960.0,48.33,48.5019,48.1772,48.2823,64960.0
2020-03-04 15:50:00,50.75,51.4,50.72,51.33,136408.0,48.4541,49.0747,48.4255,49.0079,136408.0
2020-03-04 15:55:00,51.35,51.5,51.25,51.5,207906.0,49.027,49.1702,48.9315,49.1702,207906.0
2020-03-05 09:30:00,47.57,47.74,47.0,47.7,159924.0,45.418,45.5803,44.8738,45.5421,159924.0
2020-03-05 09:35:00,47.73,48.0,47.42,47.74,91108.0,45.5707,45.8285,45.2748,45.5803,91108.0
2020-03-05 09:40:00,47.8,47.85,47.46,47.68,74614.0,45.6376,45.6853,45.313,45.523,74614.0
2020-03-05 09:45:00,47.77,47.8,47.25,47.3,57010.0,45.6089,45.6376,45.1125,45.1602,57010.0
2020-03-05 09:50:00,47.3,47.5,46.94,47.13,105026.0,45.1602,45.3511,44.8165,44.9979,105026.0
2020-03-05 09:55:00,47.06,47.06,46.71,46.93,58110.0,44.9311,44.9311,44.5969,44.8069,58110.0
2020-03-05 10:00:00,46.99,47.19,46.82,46.88,55586.0,44.8642,45.0552,44.7019,44.7592,55586.0
2020-03-05 10:05:00,46.82,47.02,46.77,46.93,35752.0,44.7019,44.8929,44.6542,44.8069,35752.0
2020-03-05 10:10:00,47.01,47.69,47.01,47.63,66428.0,44.8833,45.5326,44.8833,45.4753,66428.0
2020-03-05 10:15:00,47.63,47.79,47.4,47.79,81360.0,45.4753,45.628,45.2557,45.628,81360.0
2020-03-05 10:20:00,47.73,48.2,47.62,47.89,71618.0,45.5707,46.0195,45.4657,45.7235,71618.0
2020-03-05 10:25:00,47.87,47.91,47.52,47.8,27836.0,45.7044,45.7426,45.3702,45.6376,27836.0
2020-03-05 10:30:00,47.5,47.79,47.45,47.67,17958.0,45.3511,45.628,45.3034,45.5135,17958.0
2020-03-05 10:35:00,47.58,47.59,47.23,47.23,36290.0,45.4275,45.4371,45.0934,45.0934,36290.0
2020-03-05 10:40:00,47.25,47.6,47.23,47.31,36070.0,45.1125,45.4466,45.0934,45.1697,36070.0
2020-03-05 10:45:00,47.25,47.79,47.19,47.73,40496.0,45.1125,45.628,45.0552,45.5707,40496.0
2020-03-05 10:50:00,47.71,48.0,47.6,47.96,41682.0,45.5516,45.8285,45.4466,45.7903,41682.0
2020-03-05 10:55:00,47.91,47.98,47.7,47.7,20380.0,45.7426,45.8094,45.5421,45.5421,20380.0
2020-03-05 11:00:00,47.63,48.09,47.63,47.97,34380.0,45.4753,45.9145,45.4753,45.7999,34380.0
2020-03-05 11:05:00,47.97,48.4,47.96,48.35,69068.0,45.7999,46.2104,45.7903,46.1627,69068.0
2020-03-05 11:10:00,48.35,48.7,48.24,48.65,81588.0,46.1627,46.4969,46.0577,46.4491,81588.0
2020-03-05 11:15:00,48.64,48.79,48.53,48.67,50036.0,46.4396,46.5828,46.3345,46.4682,50036.0
2020-03-05 11:20:00,48.69,48.72,48.37,48.37,51688.0,46.4873,46.516,46.1818,46.1818,51688.0
2020-03-05 11:25:00,48.33,48.9,48.33,48.6,50920.0,46.1436,46.6878,46.1436,46.4014,50920.0
2020-03-05 11:30:00,48.66,48.76,48.38,48.4,63446.0,46.4587,46.5541,46.1913,46.2104,63446.0
2020-03-05 11:35:00,48.31,48.35,47.91,48.02,49434.0,46.1245,46.1627,45.7426,45.8476,49434.0
2020-03-05 11:40:00,47.91,47.98,47.69,47.75,52780.0,45.7426,45.8094,45.5326,45.5898,52780.0
2020-03-05 11:45:00,47.7,48.04,47.63,47.82,49230.0,45.5421,45.8667,45.4753,45.6567,49230.0
2020-03-05 11:50:00,47.92,48.02,47.72,47.88,19708.0,45.7521,45.8476,45.5612,45.714,19708.0
2020-03-05 11:55:00,47.8,47.8,47.38,47.59,38694.0,45.6376,45.6376,45.2366,45.4371,38694.0
2020-03-05 12:00:00,47.6,47.71,47.49,47.52,31690.0,45.4466,45.5516,45.3416,45.3702,31690.0
2020-03-05 12:05:00,47.49,47.49,47.13,47.23,59446.0,45.3416,45.3416,44.9979,45.0934,59446.0
2020-03-05 12:10:00,47.19,47.46,47.13,47.31,48522.0,45.0552,45.313,44.9979,45.1697,48522.0
2020-03-05 12:15:00,47.25,47.33,46.99,47.02,69534.0,45.1125,45.1888,44.8642,44.8929,69534.0
2020-03-05 12:20:00,47.08,47.22,46.82,46.83,66274.0,44.9501,45.0838,44.7019,44.7115,66274.0
2020-03-05 12:25:00,46.87,47.06,46.73,46.99,68830.0,44.7496,44.9311,44.616,44.8642,68830.0
2020-03-05 12:30:00,47.05,47.32,47.04,47.18,41852.0,44.9215,45.1793,44.912,45.0456,41852.0
2020-03-05 12:35:00,47.16,47.16,46.65,46.67,63110.0,45.0265,45.0265,44.5396,44.5587,63110.0
2020-03-05 12:40:00,46.69,46.69,46.13,46.13,178326.0,44.5778,44.5778,44.0431,44.0431,178326.0
2020-03-05 12:45:00,46.13,46.34,45.85,46.34,134174.0,44.0431,44.2436,43.7758,44.2436,134174.0
2020-03-05 12:50:00,46.3,46.44,46.1,46.43,76192.0,44.2054,44.3391,44.0145,44.3296,76192.0
2020-03-05 12:55:00,46.34,46.42,46.0,46.0,41838.0,44.2436,44.32,43.919,43.919,41838.0
2020-03-05 13:00:00,46.08,46.31,46.07,46.1,39318.0,43.9954,44.215,43.9858,44.0145,39318.0
2020-03-05 13:05:00,46.13,46.24,45.8,45.85,48650.0,44.0431,44.1481,43.7281,43.7758,48650.0
2020-03-05 13:10:00,45.81,46.11,45.68,45.79,57194.0,43.7376,44.024,43.6135,43.7185,57194.0
2020-03-05 13:15:00,45.74,45.92,45.59,45.76,83312.0,43.6708,43.8426,43.5276,43.6899,83312.0
2020-03-05 13:20:00,45.74,46.12,45.63,45.94,61014.0,43.6708,44.0336,43.5657,43.8617,61014.0
2020-03-05 13:25:00,46.02,46.35,45.97,46.35,32738.0,43.9381,44.2532,43.8904,44.2532,32738.0
2020-03-05 13:30:00,46.26,46.6,46.2,46.52,82790.0,44.1672,44.4919,44.11,44.4155,82790.0
2020-03-05 13:35:00,46.55,46.88,46.42,46.46,54248.0,44.4441,44.7592,44.32,44.3582,54248.0
2020-03-05 13:40:00,46.35,46.38,46.14,46.2,58758.0,44.2532,44.2818,44.0527,44.11,58758.0
2020-03-05 13:45:00,46.1,46.67,46.1,46.63,32370.0,44.0145,44.5587,44.0145,44.5205,32370.0
2020-03-05 13:50:00,46.74,46.8,46.15,46.15,44482.0,44.6255,44.6828,44.0622,44.0622,44482.0
2020-03-05 13:55:00,46.16,46.56,46.15,46.44,67176.0,44.0718,44.4537,44.0622,44.3391,67176.0
2020-03-05 14:00:00,46.46,46.46,45.89,45.93,67614.0,44.3582,44.3582,43.814,43.8522,67614.0
2020-03-05 14:05:00,45.96,46.14,45.93,46.03,27748.0,43.8808,44.0527,43.8522,43.9476,27748.0
2020-03-05 14:10:00,46.03,46.5,46.0,46.37,31250.0,43.9476,44.3964,43.919,44.2723,31250.0
2020-03-05 14:15:00,46.32,46.32,45.89,45.94,32612.0,44.2245,44.2245,43.814,43.8617,32612.0
2020-03-05 14:20:00,45.99,45.99,45.6,45.6,65872.0,43.9095,43.9095,43.5371,43.5371,65872.0
2020-03-05 14:25:00,45.6,45.81,45.5,45.63,53052.0,43.5371,43.7376,43.4416,43.5657,53052.0
2020-03-05 14:30:00,45.8,45.95,45.63,45.78,41248.0,43.7281,43.8713,43.5657,43.709,41248.0
2020-03-05 14:35:00,45.75,46.29,45.65,46.29,30860.0,43.6803,44.1959,43.5848,44.1959,30860.0
2020-03-05 14:40:00,46.17,46.35,46.0,46.0,36670.0,44.0813,44.2532,43.919,43.919,36670.0
2020-03-05 14:45:00,45.99,46.07,45.79,46.0,32140.0,43.9095,43.9858,43.7185,43.919,32140.0
2020-03-05 14:50:00,46.1,46.18,45.75,45.75,51448.0,44.0145,44.0909,43.6803,43.6803,51448.0
2020-03-05 14:55:00,45.75,46.09,45.7,45.9,43334.0,43.6803,44.0049,43.6326,43.8235,43334.0
2020-03-05 15:00:00,45.97,45.97,45.53,45.62,57866.0,43.8904,43.8904,43.4703,43.5562,57866.0
2020-03-05 15:05:00,45.63,45.84,45.56,45.84,18086.0,43.5657,43.7662,43.4989,43.7662,18086.0
2020-03-05 15:10:00,45.83,45.83,45.17,45.27,184872.0,43.7567,43.7567,43.1266,43.222,184872.0
2020-03-05 15:15:00,45.33,45.43,45.07,45.27,46642.0,43.2793,43.3748,43.0311,43.222,46642.0
2020-03-05 15:20:00,45.43,45.49,45.1,45.15,29758.0,43.3748,43.4321,43.0597,43.1075,29758.0
2020-03-05 15:25:00,45.13,45.46,45.0,45.28,122520.0,43.0884,43.4034,42.9642,43.2316,122520.0
2020-03-05 15:30:00,45.27,46.25,45.1,46.01,76728.0,43.222,44.1577,43.0597,43.9286,76728.0
2020-03-05 15:35:00,46.01,46.14,45.5,45.5,94354.0,43.9286,44.0527,43.4416,43.4416,94354.0
2020-03-05 15:40:00,45.51,45.79,45.13,45.68,66606.0,43.4512,43.7185,43.0884,43.6135,66606.0
2020-03-05 15:45:00,45.73,45.85,45.38,45.62,84198.0,43.6612,43.7758,43.3271,43.5562,84198.0
2020-03-05 15:50:00,45.57,46.33,45.5,45.63,82084.0,43.5085,44.2341,43.4416,43.5657,82084.0
2020-03-05 15:55:00,45.57,46.3,45.4,46.0,145084.0,43.5085,44.2054,43.3461,43.919,145084.0
2020-03-06 09:30:00,41.88,42.4,41.65,41.84,239104.0,39.9854,40.4819,39.7658,39.9472,239104.0
2020-03-06 09:35:00,41.98,42.37,41.93,42.18,135434.0,40.0809,40.4532,40.0331,40.2718,135434.0
2020-03-06 09:40:00,42.2,42.27,41.79,42.13,79060.0,40.2909,40.3577,39.8995,40.2241,79060.0
2020-03-06 09:45:00,42.01,42.07,41.57,41.6,109356.0,40.1095,40.1668,39.6894,39.7181,109356.0
2020-03-06 09:50:00,41.58,41.65,41.24,41.57,174586.0,39.699,39.7658,39.3743,39.6894,174586.0
2020-03-06 09:55:00,41.6,42.17,41.51,42.07,102728.0,39.7181,40.2623,39.6321,40.1668,102728.0
2020-03-06 10:00:00,42.06,42.46,42.06,42.22,103084.0,40.1572,40.5392,40.1572,40.31,103084.0
2020-03-06 10:05:00,42.29,42.53,41.82,41.92,80542.0,40.3768,40.606,39.9281,40.0236,80542.0
2020-03-06 10:10:00,41.88,42.35,41.7,42.25,76678.0,39.9854,40.4341,39.8135,40.3387,76678.0
2020-03-06 10:15:00,42.23,42.54,42.21,42.22,69616.0,40.3196,40.6155,40.3005,40.31,69616.0
2020-03-06 10:20:00,42.15,42.57,42.1,42.5,58774.0,40.2432,40.6442,40.1954,40.5773,58774.0
2020-03-06 10:25:00,42.54,43.57,42.54,43.57,99684.0,40.6155,41.5989,40.6155,41.5989,99684.0
2020-03-06 10:30:00,43.48,43.8,43.15,43.15,75340.0,41.513,41.8185,41.1979,41.1979,75340.0
2020-03-06 10:35:00,43.13,43.75,42.86,43.73,47126.0,41.1788,41.7708,40.9211,41.7517,47126.0
2020-03-06 10:40:00,43.69,44.1,43.52,43.93,65008.0,41.7135,42.105,41.5512,41.9426,65008.0
2020-03-06 10:45:00,43.93,44.1,43.63,44.1,51140.0,41.9426,42.105,41.6562,42.105,51140.0
2020-03-06 10:50:00,44.11,44.21,43.83,44.04,38074.0,42.1145,42.21,41.8472,42.0477,38074.0
2020-03-06 10:55:00,43.9,44.01,43.45,43.7,40302.0,41.914,42.019,41.4844,41.7231,40302.0
2020-03-06 11:00:00,43.75,44.0,43.4,43.4,31708.0,41.7708,42.0095,41.4366,41.4366,31708.0
2020-03-06 11:05:00,43.5,43.55,43.15,43.24,21850.0,41.5321,41.5798,41.1979,41.2839,21850.0
2020-03-06 11:10:00,43.17,43.33,42.91,42.91,51514.0,41.217,41.3698,40.9688,40.9688,51514.0
2020-03-06 11:15:00,42.92,43.18,42.9,43.05,8888.0,40.9783,41.2266,40.9592,41.1025,8888.0
2020-03-06 11:20:00,43.06,43.18,42.9,42.92,17254.0,41.112,41.2266,40.9592,40.9783,17254.0
2020-03-06 11:25:00,42.92,43.21,42.89,42.9,6100.0,40.9783,41.2552,40.9497,40.9592,6100.0
2020-03-06 11:30:00,42.98,43.46,42.98,43.36,11490.0,41.0356,41.4939,41.0356,41.3984,11490.0
2020-03-06 11:35:00,43.37,43.62,43.22,43.62,24724.0,41.408,41.6467,41.2648,41.6467,24724.0
2020-03-06 11:40:00,43.59,43.63,43.15,43.15,19828.0,41.618,41.6562,41.1979,41.1979,19828.0
2020-03-06 11:45:00,43.09,43.13,42.85,42.85,27278.0,41.1406,41.1788,40.9115,40.9115,27278.0
2020-03-06 11:50:00,42.91,43.35,42.91,43.27,13338.0,40.9688,41.3889,40.9688,41.3125,13338.0
2020-03-06 11:55:00,43.29,43.33,43.13,43.27,10022.0,41.3316,41.3698,41.1788,41.3125,10022.0
2020-03-06 12:00:00,43.05,43.06,42.75,42.75,24288.0,41.1025,41.112,40.816,40.816,24288.0
2020-03-06 12:05:00,42.68,42.77,42.63,42.69,11954.0,40.7492,40.8351,40.7015,40.7587,11954.0
2020-03-06 12:10:00,42.63,42.76,42.44,42.62,35410.0,40.7015,40.8256,40.5201,40.6919,35410.0
2020-03-06 12:15:00,42.61,42.74,42.3,42.37,48620.0,40.6824,40.8065,40.3864,40.4532,48620.0
2020-03-06 12:20:00,42.32,42.72,42.3,42.41,36362.0,40.4055,40.7874,40.3864,40.4914,36362.0
2020-03-06 12:25:00,42.46,42.53,42.35,42.4,31080.0,40.5392,40.606,40.4341,40.4819,31080.0
2020-03-06 12:30:00,42.54,43.06,42.54,43.06,17550.0,40.6155,41.112,40.6155,41.112,17550.0
2020-03-06 12:35:00,43.1,43.52,43.02,43.32,31720.0,41.1502,41.5512,41.0738,41.3602,31720.0
2020-03-06 12:40:00,43.27,43.59,43.15,43.59,7916.0,41.3125,41.618,41.1979,41.618,7916.0
2020-03-06 12:45:00,43.63,43.83,43.38,43.46,31896.0,41.6562,41.8472,41.4175,41.4939,31896.0
2020-03-06 12:50:00,43.4,43.5,43.17,43.17,8034.0,41.4366,41.5321,41.217,41.217,8034.0
2020-03-06 12:55:00,43.17,43.36,43.11,43.22,3610.0,41.217,41.3984,41.1597,41.2648,3610.0
2020-03-06 13:00:00,43.22,43.5,43.22,43.44,11480.0,41.2648,41.5321,41.2648,41.4748,11480.0
2020-03-06 13:05:00,43.49,43.76,43.43,43.52,48156.0,41.5226,41.7803,41.4653,41.5512,48156.0
2020-03-06 13:10:00,43.6,43.6,43.27,43.27,11434.0,41.6276,41.6276,41.3125,41.3125,11434.0
2020-03-06 13:15:00,43.55,43.63,43.42,43.48,6110.0,41.5798,41.6562,41.4557,41.513,6110.0
2020-03-06 13:20:00,43.52,44.13,43.52,44.01,40022.0,41.5512,42.1336,41.5512,42.019,40022.0
2020-03-06 13:25:00,43.93,43.94,43.63,43.63,16566.0,41.9426,41.9522,41.6562,41.6562,16566.0
2020-03-06 13:30:00,43.72,43.83,43.46,43.49,12500.0,41.7421,41.8472,41.4939,41.5226,12500.0
2020-03-06 13:35:00,43.5,43.82,43.37,43.82,8400.0,41.5321,41.8376,41.408,41.8376,8400.0
2020-03-06 13:40:00,43.73,43.91,43.52,43.54,18170.0,41.7517,41.9236,41.5512,41.5703,18170.0
2020-03-06 13:45:00,43.5,43.52,43.23,43.24,14446.0,41.5321,41.5512,41.2743,41.2839,14446.0
2020-03-06 13:50:00,43.17,43.27,42.9,42.9,17546.0,41.217,41.3125,40.9592,40.9592,17546.0
2020-03-06 13:55:00,42.98,43.11,42.89,42.94,25386.0,41.0356,41.1597,40.9497,40.9974,25386.0
2020-03-06 14:00:00,42.9,42.91,42.71,42.85,10594.0,40.9592,40.9688,40.7778,40.9115,10594.0
2020-03-06 14:05:00,42.88,42.98,42.71,42.75,7030.0,40.9402,41.0356,40.7778,40.816,7030.0
2020-03-06 14:10:00,42.63,42.88,42.62,42.77,6984.0,40.7015,40.9402,40.6919,40.8351,6984.0
2020-03-06 14:15:00,42.67,42.86,42.61,42.77,14836.0,40.7397,40.9211,40.6824,40.8351,14836.0
2020-03-06 14:20:00,42.58,42.82,42.52,42.77,27820.0,40.6537,40.8829,40.5964,40.8351,27820.0
2020-03-06 14:25:00,42.89,43.04,42.76,42.76,29022.0,40.9497,41.0929,40.8256,40.8256,29022.0
2020-03-06 14:30:00,42.78,42.88,42.38,42.38,40258.0,40.8447,40.9402,40.4628,40.4628,40258.0
2020-03-06 14:35:00,42.37,42.37,42.02,42.02,41338.0,40.4532,40.4532,40.1191,40.1191,41338.0
2020-03-06 14:40:00,42.07,42.1,41.83,41.96,44152.0,40.1668,40.1954,39.9377,40.0618,44152.0
2020-03-06 14:45:00,41.93,42.14,41.69,41.7,42134.0,40.0331,40.2336,39.804,39.8135,42134.0
2020-03-06 14:50:00,41.71,41.74,41.55,41.63,73552.0,39.8231,39.8517,39.6703,39.7467,73552.0
2020-03-06 14:55:00,41.7,41.98,41.69,41.73,45148.0,39.8135,40.0809,39.804,39.8422,45148.0
2020-03-06 15:00:00,41.71,41.88,41.5,41.59,34016.0,39.8231,39.9854,39.6226,39.7085,34016.0
2020-03-06 15:05:00,41.51,41.66,41.41,41.45,63444.0,39.6321,39.7753,39.5367,39.5748,63444.0
2020-03-06 15:10:00,41.43,42.13,41.43,41.76,56528.0,39.5557,40.2241,39.5557,39.8708,56528.0
2020-03-06 15:15:00,41.78,42.41,41.71,42.38,48586.0,39.8899,40.4914,39.8231,40.4628,48586.0
2020-03-06 15:20:00,42.35,42.61,42.2,42.59,40328.0,40.4341,40.6824,40.2909,40.6633,40328.0
2020-03-06 15:25:00,42.63,42.7,42.25,42.25,46724.0,40.7015,40.7683,40.3387,40.3387,46724.0
2020-03-06 15:30:00,42.12,43.39,42.12,43.26,46902.0,40.2145,41.4271,40.2145,41.303,46902.0
2020-03-06 15:35:00,43.27,43.7,42.74,42.78,55610.0,41.3125,41.7231,40.8065,40.8447,55610.0
2020-03-06 15:40:00,42.77,43.56,42.77,43.55,73292.0,40.8351,41.5894,40.8351,41.5798,73292.0
2020-03-06 15:45:00,43.49,43.94,43.43,43.8,74586.0,41.5226,41.9522,41.4653,41.8185,74586.0
2020-03-06 15:50:00,43.83,44.85,43.79,44.57,120758.0,41.8472,42.821,41.809,42.5537,120758.0
2020-03-06 15:55:00,44.49,45.27,44.45,44.63,152038.0,42.4773,43.222,42.4391,42.611,152038.0
2020-03-09 09:30:00,36.17,36.25,35.5,35.5,440016.0,34.5337,34.6101,33.894,33.894,440016.0
2020-03-09 09:35:00,35.5,35.5,35.5,35.5,0.0,33.894,33.894,33.894,33.894,0.0
2020-03-09 09:40:00,35.5,35.5,35.5,35.5,0.0,33.894,33.894,33.894,33.894,0.0
2020-03-09 09:45:00,35.52,36.0,35.21,35.3,93312.0,33.9131,34.3714,33.6171,33.7031,93312.0
2020-03-09 09:50:00,35.28,35.97,35.21,35.94,156152.0,33.684,34.3428,33.6171,34.3141,156152.0
2020-03-09 09:55:00,35.95,37.49,35.75,36.66,355446.0,34.3237,35.794,34.1327,35.0015,355446.0
2020-03-09 10:00:00,36.65,36.75,36.0,36.01,163726.0,34.992,35.0875,34.3714,34.3809,163726.0
2020-03-09 10:05:00,36.01,37.74,35.78,37.51,166102.0,34.3809,36.0327,34.1613,35.8131,166102.0
2020-03-09 10:10:00,37.74,37.74,37.02,37.19,126758.0,36.0327,36.0327,35.3453,35.5076,126758.0
2020-03-09 10:15:00,37.23,37.85,37.23,37.58,98584.0,35.5458,36.1377,35.5458,35.8799,98584.0
2020-03-09 10:20:00,37.59,37.64,36.76,36.76,96134.0,35.8895,35.9372,35.097,35.097,96134.0
2020-03-09 10:25:00,36.88,37.45,36.52,37.07,62660.0,35.2116,35.7558,34.8679,35.393,62660.0
2020-03-09 10:30:00,37.0,37.57,37.0,37.34,41454.0,35.3262,35.8704,35.3262,35.6508,41454.0
2020-03-09 10:35:00,37.34,37.34,36.85,37.13,32312.0,35.6508,35.6508,35.1829,35.4503,32312.0
2020-03-09 10:40:00,37.18,37.43,36.91,37.18,67678.0,35.498,35.7367,35.2402,35.498,67678.0
2020-03-09 10:45:00,36.99,37.1,36.53,36.53,46716.0,35.3166,35.4216,34.8774,34.8774,46716.0
2020-03-09 10:50:00,36.54,36.54,36.01,36.23,95032.0,34.887,34.887,34.3809,34.591,95032.0
2020-03-09 10:55:00,36.13,36.35,35.83,35.98,80116.0,34.4955,34.7056,34.2091,34.3523,80116.0
2020-03-09 11:00:00,35.96,36.0,35.68,35.73,77584.0,34.3332,34.3714,34.0659,34.1136,77584.0
2020-03-09 11:05:00,35.74,35.93,35.73,35.91,28290.0,34.1232,34.3046,34.1136,34.2855,28290.0
2020-03-09 11:10:00,35.95,36.48,35.88,36.27,33302.0,34.3237,34.8297,34.2568,34.6292,33302.0
2020-03-09 11:15:00,36.38,37.12,36.38,37.04,72860.0,34.7342,35.4407,34.7342,35.3643,72860.0
2020-03-09 11:20:00,36.88,37.14,36.82,37.12,67518.0,35.2116,35.4598,35.1543,35.4407,67518.0
2020-03-09 11:25:00,37.15,37.32,36.84,37.06,62780.0,35.4694,35.6317,35.1734,35.3834,62780.0
2020-03-09 11:30:00,36.95,37.09,36.5,37.08,24770.0,35.2784,35.4121,34.8488,35.4025,24770.0
2020-03-09 11:35:00,37.13,37.97,37.1,37.88,101564.0,35.4503,36.2523,35.4216,36.1663,101564.0
2020-03-09 11:40:00,37.76,38.13,37.65,38.13,60114.0,36.0518,36.405,35.9468,36.405,60114.0
2020-03-09 11:45:00,38.13,38.41,37.88,38.33,66136.0,36.405,36.6724,36.1663,36.596,66136.0
2020-03-09 11:50:00,38.3,38.49,37.93,38.02,43324.0,36.5673,36.7487,36.2141,36.3,43324.0
2020-03-09 11:55:00,38.06,38.12,37.81,37.86,43898.0,36.3382,36.3955,36.0995,36.1473,43898.0
2020-03-09 12:00:00,37.91,37.92,37.31,37.43,38610.0,36.195,36.2045,35.6221,35.7367,38610.0
2020-03-09 12:05:00,37.5,38.25,37.49,38.15,45816.0,35.8035,36.5196,35.794,36.4241,45816.0
2020-03-09 12:10:00,38.19,38.33,37.84,37.88,38120.0,36.4623,36.596,36.1282,36.1663,38120.0
2020-03-09 12:15:00,38.05,38.05,37.43,37.43,33322.0,36.3287,36.3287,35.7367,35.7367,33322.0
2020-03-09 12:20:00,37.49,37.71,37.31,37.31,20548.0,35.794,36.004,35.6221,35.6221,20548.0
2020-03-09 12:25:00,37.31,37.32,36.86,36.87,44618.0,35.6221,35.6317,35.1925,35.202,44618.0
2020-03-09 12:30:00,36.81,37.02,36.44,36.5,42426.0,35.1448,35.3453,34.7915,34.8488,42426.0
2020-03-09 12:35:00,36.58,36.65,36.18,36.63,24886.0,34.9252,34.992,34.5433,34.9729,24886.0
2020-03-09 12:40:00,36.7,36.71,35.94,36.02,104302.0,35.0397,35.0493,34.3141,34.3905,104302.0
2020-03-09 12:45:00,36.09,36.15,35.93,35.97,79498.0,34.4573,34.5146,34.3046,34.3428,79498.0
2020-03-09 12:50:00,36.01,36.25,35.99,36.18,36838.0,34.3809,34.6101,34.3618,34.5433,36838.0
2020-03-09 12:55:00,36.15,36.27,35.99,36.17,27582.0,34.5146,34.6292,34.3618,34.5337,27582.0
2020-03-09 13:00:00,36.11,36.7,36.0,36.06,45890.0,34.4764,35.0397,34.3714,34.4287,45890.0
2020-03-09 13:05:00,36.0,36.26,35.73,36.02,98848.0,34.3714,34.6196,34.1136,34.3905,98848.0
2020-03-09 13:10:00,36.01,36.49,35.97,36.49,20652.0,34.3809,34.8392,34.3428,34.8392,20652.0
2020-03-09 13:15:00,36.35,36.4,36.05,36.05,30028.0,34.7056,34.7533,34.4191,34.4191,30028.0
2020-03-09 13:20:00,36.05,36.08,35.73,36.06,33498.0,34.4191,34.4478,34.1136,34.4287,33498.0
2020-03-09 13:25:00,36.05,36.1,35.65,35.65,51820.0,34.4191,34.4669,34.0372,34.0372,51820.0
2020-03-09 13:30:00,35.61,35.65,35.27,35.28,323844.0,33.999,34.0372,33.6744,33.684,323844.0
2020-03-09 13:35:00,35.27,35.35,35.03,35.04,145868.0,33.6744,33.7508,33.4453,33.4548,145868.0
2020-03-09 13:40:00,35.07,35.2,34.68,34.68,261900.0,33.4835,33.6076,33.1111,33.1111,261900.0
2020-03-09 13:45:00,34.76,35.17,34.72,35.07,52296.0,33.1875,33.5789,33.1493,33.4835,52296.0
2020-03-09 13:50:00,35.06,35.06,34.5,34.51,147506.0,33.4739,33.4739,32.9393,32.9488,147506.0
2020-03-09 13:55:00,34.5,34.77,34.41,34.53,62798.0,32.9393,33.197,32.8533,32.9679,62798.0
2020-03-09 14:00:00,34.57,34.69,34.01,34.01,194518.0,33.0061,33.1207,32.4714,32.4714,194518.0
2020-03-09 14:05:00,34.01,34.24,33.72,33.88,157910.0,32.4714,32.691,32.1945,32.3473,157910.0
2020-03-09 14:10:00,33.9,34.47,33.81,34.47,135790.0,32.3664,32.9106,32.2805,32.9106,135790.0
2020-03-09 14:15:00,34.49,35.17,34.49,34.9,84408.0,32.9297,33.5789,32.9297,33.3212,84408.0
2020-03-09 14:20:00,35.0,35.18,34.75,34.76,50514.0,33.4166,33.5885,33.1779,33.1875,50514.0
2020-03-09 14:25:00,34.76,34.76,34.25,34.25,29500.0,33.1875,33.1875,32.7006,32.7006,29500.0
2020-03-09 14:30:00,34.15,34.34,33.92,34.13,97038.0,32.6051,32.7865,32.3855,32.586,97038.0
2020-03-09 14:35:00,34.02,34.44,33.73,34.35,138352.0,32.481,32.882,32.2041,32.796,138352.0
2020-03-09 14:40:00,34.38,34.38,33.5,33.62,124060.0,32.8247,32.8247,31.9845,32.0991,124060.0
2020-03-09 14:45:00,33.7,34.34,33.55,33.88,56612.0,32.1754,32.7865,32.0322,32.3473,56612.0
2020-03-09 14:50:00,33.89,34.96,33.85,34.96,99656.0,32.3568,33.3784,32.3187,33.3784,99656.0
2020-03-09 14:55:00,34.77,35.29,34.77,35.0,63174.0,33.197,33.6935,33.197,33.4166,63174.0
2020-03-09 15:00:00,34.93,35.6,34.57,35.3,34554.0,33.3498,33.9895,33.0061,33.7031,34554.0
2020-03-09 15:05:00,35.45,35.62,34.87,35.01,53948.0,33.8463,34.0086,33.2925,33.4262,53948.0
2020-03-09 15:10:00,35.01,35.01,34.54,34.69,38402.0,33.4262,33.4262,32.9774,33.1207,38402.0
2020-03-09 15:15:00,34.54,35.33,34.4,34.87,91358.0,32.9774,33.7317,32.8438,33.2925,91358.0
2020-03-09 15:20:00,34.82,35.65,34.65,35.59,64008.0,33.2448,34.0372,33.0825,33.9799,64008.0
2020-03-09 15:25:00,35.55,36.18,35.55,35.65,173780.0,33.9418,34.5433,33.9418,34.0372,173780.0
2020-03-09 15:30:00,35.67,35.68,35.13,35.31,53916.0,34.0563,34.0659,33.5408,33.7126,53916.0
2020-03-09 15:35:00,35.51,36.13,35.4,35.98,75660.0,33.9036,34.4955,33.7985,34.3523,75660.0
2020-03-09 15:40:00,36.07,36.19,35.8,35.96,108020.0,34.4382,34.5528,34.1804,34.3332,108020.0
2020-03-09 15:45:00,35.91,36.17,35.52,35.96,110368.0,34.2855,34.5337,33.9131,34.3332,110368.0
2020-03-09 15:50:00,35.71,35.83,35.12,35.66,120806.0,34.0945,34.2091,33.5312,34.0468,120806.0
2020-03-09 15:55:00,35.54,35.58,34.44,34.46,235044.0,33.9322,33.9704,32.882,32.9011,235044.0
2020-03-10 09:30:00,37.93,38.26,37.65,38.15,354556.0,36.2141,36.5292,35.9468,36.4241,354556.0
2020-03-10 09:35:00,38.09,38.15,37.46,37.53,181064.0,36.3668,36.4241,35.7653,35.8322,181064.0
2020-03-10 09:40:00,37.49,37.5,36.88,36.97,116974.0,35.794,35.8035,35.2116,35.2975,116974.0
2020-03-10 09:45:00,36.94,37.13,36.66,37.01,96560.0,35.2689,35.4503,35.0015,35.3357,96560.0
2020-03-10 09:50:00,36.95,37.24,36.74,37.22,75012.0,35.2784,35.5553,35.0779,35.5362,75012.0
2020-03-10 09:55:00,37.24,37.5,37.15,37.2,55106.0,35.5553,35.8035,35.4694,35.5171,55106.0
2020-03-10 10:00:00,37.23,37.42,37.02,37.34,51538.0,35.5458,35.7272,35.3453,35.6508,51538.0
2020-03-10 10:05:00,37.28,37.62,37.15,37.55,54338.0,35.5935,35.9181,35.4694,35.8513,54338.0
2020-03-10 10:10:00,37.52,37.81,37.52,37.67,94192.0,35.8226,36.0995,35.8226,35.9658,94192.0
2020-03-10 10:15:00,37.74,37.74,37.35,37.49,58306.0,36.0327,36.0327,35.6603,35.794,58306.0
2020-03-10 10:20:00,37.5,37.73,37.24,37.27,19544.0,35.8035,36.0231,35.5553,35.5839,19544.0
2020-03-10 10:25:00,37.2,37.2,36.75,36.76,29784.0,35.5171,35.5171,35.0875,35.097,29784.0
2020-03-10 10:30:00,36.77,36.83,36.4,36.54,56880.0,35.1066,35.1638,34.7533,34.887,56880.0
2020-03-10 10:35:00,36.63,36.71,36.3,36.4,44990.0,34.9729,35.0493,34.6578,34.7533,44990.0
2020-03-10 10:40:00,36.44,36.47,36.09,36.23,50508.0,34.7915,34.8201,34.4573,34.591,50508.0
2020-03-10 10:45:00,36.2,36.27,35.73,35.73,79510.0,34.5623,34.6292,34.1136,34.1136,79510.0
2020-03-10 10:50:00,35.71,35.77,35.32,35.33,123244.0,34.0945,34.1518,33.7222,33.7317,123244.0
2020-03-10 10:55:00,35.35,35.75,35.23,35.23,59694.0,33.7508,34.1327,33.6362,33.6362,59694.0
2020-03-10 11:00:00,35.26,35.5,35.07,35.38,131698.0,33.6649,33.894,33.4835,33.7794,131698.0
2020-03-10 11:05:00,35.35,36.02,35.31,35.97,88554.0,33.7508,34.3905,33.7126,34.3428,88554.0
2020-03-10 11:10:00,35.96,35.96,35.25,35.25,85868.0,34.3332,34.3332,33.6553,33.6553,85868.0
2020-03-10 11:15:00,35.19,35.39,34.84,34.91,77352.0,33.598,33.789,33.2639,33.3307,77352.0
2020-03-10 11:20:00,34.91,34.96,34.29,34.31,93938.0,33.3307,33.3784,32.7388,32.7578,93938.0
2020-03-10 11:25:00,34.3,34.65,33.92,34.09,173542.0,32.7483,33.0825,32.3855,32.5478,173542.0
2020-03-10 11:30:00,34.0,34.13,33.76,33.93,102136.0,32.4619,32.586,32.2327,32.395,102136.0
2020-03-10 11:35:00,33.88,34.02,33.5,34.02,163936.0,32.3473,32.481,31.9845,32.481,163936.0
2020-03-10 11:40:00,34.06,34.59,33.67,34.56,116082.0,32.5192,33.0252,32.1468,32.9965,116082.0
2020-03-10 11:45:00,34.56,34.99,34.44,34.8,142214.0,32.9965,33.4071,32.882,33.2257,142214.0
2020-03-10 11:50:00,34.8,34.9,33.96,34.02,76032.0,33.2257,33.3212,32.4237,32.481,76032.0
2020-03-10 11:55:00,34.12,34.46,33.91,34.26,30682.0,32.5764,32.9011,32.3759,32.7101,30682.0
2020-03-10 12:00:00,34.42,35.25,34.42,34.83,127288.0,32.8629,33.6553,32.8629,33.2543,127288.0
2020-03-10 12:05:00,34.87,35.06,34.65,34.97,68896.0,33.2925,33.4739,33.0825,33.388,68896.0
2020-03-10 12:10:00,35.1,35.89,35.1,35.78,77242.0,33.5121,34.2664,33.5121,34.1613,77242.0
2020-03-10 12:15:00,35.85,36.14,35.66,35.8,76790.0,34.2282,34.5051,34.0468,34.1804,76790.0
2020-03-10 12:20:00,35.79,35.79,35.45,35.58,84230.0,34.1709,34.1709,33.8463,33.9704,84230.0
2020-03-10 12:25:00,35.55,35.68,35.04,35.08,46686.0,33.9418,34.0659,33.4548,33.493,46686.0
2020-03-10 12:30:00,34.93,34.93,34.3,34.42,22532.0,33.3498,33.3498,32.7483,32.8629,22532.0
2020-03-10 12:35:00,34.39,34.91,34.24,34.85,43014.0,32.8342,33.3307,32.691,33.2734,43014.0
2020-03-10 12:40:00,34.79,35.25,34.49,35.25,25068.0,33.2161,33.6553,32.9297,33.6553,25068.0
2020-03-10 12:45:00,35.26,35.41,35.02,35.02,36480.0,33.6649,33.8081,33.4357,33.4357,36480.0
2020-03-10 12:50:00,34.95,35.52,34.88,35.49,48010.0,33.3689,33.9131,33.3021,33.8845,48010.0
2020-03-10 12:55:00,35.49,35.58,35.34,35.35,42264.0,33.8845,33.9704,33.7413,33.7508,42264.0
2020-03-10 13:00:00,35.29,35.29,34.77,34.91,22696.0,33.6935,33.6935,33.197,33.3307,22696.0
2020-03-10 13:05:00,35.01,35.68,34.79,35.65,23034.0,33.4262,34.0659,33.2161,34.0372,23034.0
2020-03-10 13:10:00,35.6,35.85,35.4,35.84,19844.0,33.9895,34.2282,33.7985,34.2186,19844.0
2020-03-10 13:15:00,35.77,36.1,35.5,35.88,29422.0,34.1518,34.4669,33.894,34.2568,29422.0
2020-03-10 13:20:00,36.05,36.25,35.94,35.95,15876.0,34.4191,34.6101,34.3141,34.3237,15876.0
2020-03-10 13:25:00,35.9,35.9,35.53,35.66,15462.0,34.2759,34.2759,33.9227,34.0468,15462.0
2020-03-10 13:30:00,35.7,35.95,35.33,35.89,34938.0,34.085,34.3237,33.7317,34.2664,34938.0
2020-03-10 13:35:00,35.8,35.8,35.22,35.28,7824.0,34.1804,34.1804,33.6267,33.684,7824.0
2020-03-10 13:40:00,35.63,35.63,35.23,35.37,28700.0,34.0181,34.0181,33.6362,33.7699,28700.0
2020-03-10 13:45:00,35.27,35.31,34.85,34.85,28516.0,33.6744,33.7126,33.2734,33.2734,28516.0
2020-03-10 13:50:00,34.94,35.06,34.68,34.69,35964.0,33.3593,33.4739,33.1111,33.1207,35964.0
2020-03-10 13:55:00,34.75,35.02,34.66,34.93,37240.0,33.1779,33.4357,33.092,33.3498,37240.0
2020-03-10 14:00:00,34.9,34.9,34.56,34.74,36234.0,33.3212,33.3212,32.9965,33.1684,36234.0
2020-03-10 14:05:00,34.77,35.16,34.52,35.16,21350.0,33.197,33.5694,32.9583,33.5694,21350.0
2020-03-10 14:10:00,35.09,35.5,35.0,35.5,27890.0,33.5026,33.894,33.4166,33.894,27890.0
2020-03-10 14:15:00,35.54,35.63,35.33,35.5,47146.0,33.9322,34.0181,33.7317,33.894,47146.0
2020-03-10 14:20:00,35.5,35.63,35.13,35.13,22744.0,33.894,34.0181,33.5408,33.5408,22744.0
2020-03-10 14:25:00,35.13,35.69,35.04,35.57,18890.0,33.5408,34.0754,33.4548,33.9608,18890.0
2020-03-10 14:30:00,35.61,36.04,35.52,35.99,60082.0,33.999,34.4096,33.9131,34.3618,60082.0
2020-03-10 14:35:00,36.03,36.25,36.01,36.02,34668.0,34.4,34.6101,34.3809,34.3905,34668.0
2020-03-10 14:40:00,36.03,36.81,35.97,36.75,113680.0,34.4,35.1448,34.3428,35.0875,113680.0
2020-03-10 14:45:00,36.75,37.32,36.6,37.28,91948.0,35.0875,35.6317,34.9443,35.5935,91948.0
2020-03-10 14:50:00,37.24,37.24,36.76,37.0,70680.0,35.5553,35.5553,35.097,35.3262,70680.0
2020-03-10 14:55:00,37.07,37.19,36.47,36.85,60748.0,35.393,35.5076,34.8201,35.1829,60748.0
2020-03-10 15:00:00,36.9,37.4,36.7,37.38,43040.0,35.2307,35.7081,35.0397,35.689,43040.0
2020-03-10 15:05:00,37.34,37.57,37.2,37.26,99598.0,35.6508,35.8704,35.5171,35.5744,99598.0
2020-03-10 15:10:00,37.24,37.63,37.22,37.51,42866.0,35.5553,35.9277,35.5362,35.8131,42866.0
2020-03-10 15:15:00,37.55,38.2,37.22,38.09,135346.0,35.8513,36.4719,35.5362,36.3668,135346.0
2020-03-10 15:20:00,38.06,38.4,37.85,38.12,119376.0,36.3382,36.6628,36.1377,36.3955,119376.0
2020-03-10 15:25:00,38.13,38.13,37.46,37.54,119222.0,36.405,36.405,35.7653,35.8417,119222.0
2020-03-10 15:30:00,37.73,37.96,37.19,37.52,57952.0,36.0231,36.2427,35.5076,35.8226,57952.0
2020-03-10 15:35:00,37.46,38.27,37.43,38.2,58252.0,35.7653,36.5387,35.7367,36.4719,58252.0
2020-03-10 15:40:00,38.14,38.35,37.9,37.94,79080.0,36.4146,36.6151,36.1854,36.2236,79080.0
2020-03-10 15:45:00,37.85,38.5,37.85,38.38,139536.0,36.1377,36.7583,36.1377,36.6437,139536.0
2020-03-10 15:50:00,38.35,38.86,38.35,38.84,175892.0,36.6151,37.102,36.6151,37.0829,175892.0
2020-03-10 15:55:00,38.85,39.18,38.74,39.16,195400.0,37.0925,37.4075,36.9874,37.3884,195400.0
2020-03-11 09:30:00,36.02,36.54,35.68,36.38,219288.0,34.3905,34.887,34.0659,34.7342,219288.0
2020-03-11 09:35:00,36.49,36.65,35.75,35.86,193472.0,34.8392,34.992,34.1327,34.2377,193472.0
2020-03-11 09:40:00,35.85,36.42,35.51,35.88,131580.0,34.2282,34.7724,33.9036,34.2568,131580.0
2020-03-11 09:45:00,35.82,35.99,35.48,35.57,89850.0,34.1995,34.3618,33.8749,33.9608,89850.0
2020-03-11 09:50:00,35.51,35.75,35.2,35.45,94744.0,33.9036,34.1327,33.6076,33.8463,94744.0
2020-03-11 09:55:00,35.49,35.8,35.3,35.66,103258.0,33.8845,34.1804,33.7031,34.0468,103258.0
2020-03-11 10:00:00,35.53,35.82,35.38,35.5,103100.0,33.9227,34.1995,33.7794,33.894,103100.0
2020-03-11 10:05:00,35.45,35.88,35.32,35.71,61686.0,33.8463,34.2568,33.7222,34.0945,61686.0
2020-03-11 10:10:00,35.77,35.85,35.5,35.65,59934.0,34.1518,34.2282,33.894,34.0372,59934.0
2020-03-11 10:15:00,35.53,35.62,35.34,35.42,58564.0,33.9227,34.0086,33.7413,33.8176,58564.0
2020-03-11 10:20:00,35.48,35.48,34.95,35.02,170902.0,33.8749,33.8749,33.3689,33.4357,170902.0
2020-03-11 10:25:00,35.05,35.27,34.68,34.83,107878.0,33.4644,33.6744,33.1111,33.2543,107878.0
2020-03-11 10:30:00,34.82,35.15,34.6,35.15,126914.0,33.2448,33.5598,33.0347,33.5598,126914.0
2020-03-11 10:35:00,35.09,35.09,34.6,34.9,67458.0,33.5026,33.5026,33.0347,33.3212,67458.0
2020-03-11 10:40:00,34.82,35.01,34.59,34.62,53422.0,33.2448,33.4262,33.0252,33.0538,53422.0
2020-03-11 10:45:00,34.6,35.18,34.49,34.49,145580.0,33.0347,33.5885,32.9297,32.9297,145580.0
2020-03-11 10:50:00,34.5,34.75,34.45,34.52,82314.0,32.9393,33.1779,32.8915,32.9583,82314.0
2020-03-11 10:55:00,34.54,35.04,34.34,34.84,61278.0,32.9774,33.4548,32.7865,33.2639,61278.0
2020-03-11 11:00:00,34.9,35.22,34.7,34.72,89046.0,33.3212,33.6267,33.1302,33.1493,89046.0
2020-03-11 11:05:00,34.76,34.88,34.4,34.86,95068.0,33.1875,33.3021,32.8438,33.283,95068.0
2020-03-11 11:10:00,34.83,34.99,34.55,34.7,69934.0,33.2543,33.4071,32.987,33.1302,69934.0
2020-03-11 11:15:00,34.7,34.74,34.21,34.25,141906.0,33.1302,33.1684,32.6624,32.7006,141906.0
2020-03-11 11:20:00,34.29,34.34,33.85,33.89,160152.0,32.7388,32.7865,32.3187,32.3568,160152.0
2020-03-11 11:25:00,33.88,34.13,33.84,34.0,85840.0,32.3473,32.586,32.3091,32.4619,85840.0
2020-03-11 11:30:00,34.03,34.35,33.84,34.3,127026.0,32.4905,32.796,32.3091,32.7483,127026.0
2020-03-11 11:35:00,34.2,34.66,34.08,34.66,112870.0,32.6528,33.092,32.5383,33.092,112870.0
2020-03-11 11:40:00,34.64,34.67,34.25,34.32,62898.0,33.0729,33.1016,32.7006,32.7674,62898.0
2020-03-11 11:45:00,34.27,34.45,34.0,34.32,47368.0,32.7197,32.8915,32.4619,32.7674,47368.0
2020-03-11 11:50:00,34.41,34.59,34.13,34.2,58456.0,32.8533,33.0252,32.586,32.6528,58456.0
2020-03-11 11:55:00,34.13,34.54,34.09,34.46,36316.0,32.586,32.9774,32.5478,32.9011,36316.0
2020-03-11 12:00:00,34.47,34.66,34.13,34.66,36946.0,32.9106,33.092,32.586,33.092,36946.0
2020-03-11 12:05:00,34.63,34.94,34.53,34.88,88822.0,33.0634,33.3593,32.9679,33.3021,88822.0
2020-03-11 12:10:00,34.92,35.27,34.85,35.09,102584.0,33.3403,33.6744,33.2734,33.5026,102584.0
2020-03-11 12:15:00,35.12,35.54,35.1,35.4,142736.0,33.5312,33.9322,33.5121,33.7985,142736.0
2020-03-11 12:20:00,35.4,35.56,34.99,35.01,92504.0,33.7985,33.9513,33.4071,33.4262,92504.0
2020-03-11 12:25:00,35.0,35.0,34.5,34.6,73414.0,33.4166,33.4166,32.9393,33.0347,73414.0
2020-03-11 12:30:00,34.58,34.68,34.2,34.4,78346.0,33.0156,33.1111,32.6528,32.8438,78346.0
2020-03-11 12:35:00,34.42,34.42,33.94,34.0,152058.0,32.8629,32.8629,32.4046,32.4619,152058.0
2020-03-11 12:40:00,33.97,34.1,33.55,33.71,195508.0,32.4332,32.5573,32.0322,32.185,195508.0
2020-03-11 12:45:00,33.81,33.88,33.55,33.61,149376.0,32.2805,32.3473,32.0322,32.0895,149376.0
2020-03-11 12:50:00,33.7,34.03,33.59,33.73,70064.0,32.1754,32.4905,32.0704,32.2041,70064.0
2020-03-11 12:55:00,33.68,33.93,33.51,33.85,101002.0,32.1563,32.395,31.994,32.3187,101002.0
2020-03-11 13:00:00,33.8,33.8,33.38,33.39,197000.0,32.2709,32.2709,31.8699,31.8795,197000.0
2020-03-11 13:05:00,33.38,33.56,33.25,33.27,107234.0,31.8699,32.0418,31.7458,31.7649,107234.0
2020-03-11 13:10:00,33.32,33.53,33.3,33.36,104134.0,31.8126,32.0131,31.7935,31.8508,104134.0
2020-03-11 13:15:00,33.36,33.69,33.36,33.6,45916.0,31.8508,32.1659,31.8508,32.08,45916.0
2020-03-11 13:20:00,33.58,33.88,33.47,33.52,43218.0,32.0609,32.3473,31.9558,32.0036,43218.0
2020-03-11 13:25:00,33.44,33.99,33.42,33.89,47650.0,31.9272,32.4523,31.9081,32.3568,47650.0
2020-03-11 13:30:00,33.85,34.04,33.66,33.69,42632.0,32.3187,32.5001,32.1373,32.1659,42632.0
2020-03-11 13:35:00,33.66,33.66,33.41,33.46,60374.0,32.1373,32.1373,31.8986,31.9463,60374.0
2020-03-11 13:40:00,33.41,33.45,33.13,33.15,75426.0,31.8986,31.9368,31.6312,31.6503,75426.0
2020-03-11 13:45:00,33.13,33.65,33.13,33.54,52112.0,31.6312,32.1277,31.6312,32.0227,52112.0
2020-03-11 13:50:00,33.54,33.54,33.2,33.33,56854.0,32.0227,32.0227,31.6981,31.8222,56854.0
2020-03-11 13:55:00,33.32,33.8,33.31,33.6,54446.0,31.8126,32.2709,31.8031,32.08,54446.0
2020-03-11 14:00:00,33.6,33.72,33.13,33.13,101086.0,32.08,32.1945,31.6312,31.6312,101086.0
2020-03-11 14:05:00,33.16,33.46,32.88,32.94,152778.0,31.6599,31.9463,31.3925,31.4498,152778.0
2020-03-11 14:10:00,32.96,33.05,32.84,32.84,77620.0,31.4689,31.5548,31.3544,31.3544,77620.0
2020-03-11 14:15:00,32.85,33.16,32.78,32.78,85358.0,31.3639,31.6599,31.2971,31.2971,85358.0
2020-03-11 14:20:00,32.78,32.95,32.6,32.76,126980.0,31.2971,31.4594,31.1252,31.278,126980.0
2020-03-11 14:25:00,32.74,32.97,32.65,32.75,61516.0,31.2589,31.4785,31.1729,31.2684,61516.0
2020-03-11 14:30:00,32.78,33.24,32.67,32.71,124226.0,31.2971,31.7363,31.192,31.2302,124226.0
2020-03-11 14:35:00,32.78,33.15,32.66,32.99,65250.0,31.2971,31.6503,31.1825,31.4976,65250.0
2020-03-11 14:40:00,33.01,33.48,32.8,32.85,78794.0,31.5167,31.9654,31.3162,31.3639,78794.0
2020-03-11 14:45:00,32.84,33.19,32.73,32.74,32090.0,31.3544,31.6885,31.2493,31.2589,32090.0
2020-03-11 14:50:00,32.83,32.96,32.45,32.6,206840.0,31.3448,31.4689,30.982,31.1252,206840.0
2020-03-11 14:55:00,32.65,32.88,32.45,32.49,86644.0,31.1729,31.3925,30.982,31.0202,86644.0
2020-03-11 15:00:00,32.46,32.59,31.98,32.01,258718.0,30.9915,31.1157,30.5333,30.5619,258718.0
2020-03-11 15:05:00,32.0,32.05,31.53,31.69,185560.0,30.5524,30.6001,30.1036,30.2564,185560.0
2020-03-11 15:10:00,31.65,31.92,31.33,31.33,165712.0,30.2182,30.476,29.9127,29.9127,165712.0
2020-03-11 15:15:00,31.41,31.99,31.36,31.86,132832.0,29.989,30.5428,29.9413,30.4187,132832.0
2020-03-11 15:20:00,31.86,31.9,31.33,31.39,83244.0,30.4187,30.4569,29.9127,29.9699,83244.0
2020-03-11 15:25:00,31.34,32.08,31.34,32.06,165652.0,29.9222,30.6287,29.9222,30.6096,165652.0
2020-03-11 15:30:00,32.04,33.13,31.91,32.78,200616.0,30.5905,31.6312,30.4664,31.2971,200616.0
2020-03-11 15:35:00,32.92,33.37,32.66,33.08,205286.0,31.4307,31.8604,31.1825,31.5835,205286.0
2020-03-11 15:40:00,33.08,33.4,32.66,32.68,222308.0,31.5835,31.889,31.1825,31.2016,222308.0
2020-03-11 15:45:00,32.78,33.24,32.51,33.01,164868.0,31.2971,31.7363,31.0393,31.5167,164868.0
2020-03-11 15:50:00,33.02,33.25,32.05,32.62,263250.0,31.5262,31.7458,30.6001,31.1443,263250.0
2020-03-11 15:55:00,32.65,32.93,32.42,32.42,385752.0,31.1729,31.4403,30.9534,30.9534,385752.0
2020-03-12 09:30:00,25.97,26.27,25.63,25.65,601490.0,24.7951,25.0816,24.4705,24.4896,601490.0
2020-03-12 09:35:00,25.7,25.74,25.63,25.66,15696.0,24.5374,24.5755,24.4705,24.4992,15696.0
2020-03-12 09:40:00,25.66,25.66,25.66,25.66,0.0,24.4992,24.4992,24.4992,24.4992,0.0
2020-03-12 09:45:00,25.66,25.66,25.66,25.66,0.0,24.4992,24.4992,24.4992,24.4992,0.0
2020-03-12 09:50:00,25.7,25.78,22.8,23.96,769378.0,24.5374,24.6137,21.7685,22.8761,769378.0
2020-03-12 09:55:00,23.95,25.68,23.85,25.67,407764.0,22.8665,24.5183,22.771,24.5087,407764.0
2020-03-12 10:00:00,25.59,25.59,24.25,24.3,316874.0,24.4323,24.4323,23.153,23.2007,316874.0
2020-03-12 10:05:00,24.3,24.75,24.0,24.25,133850.0,23.2007,23.6303,22.9143,23.153,133850.0
2020-03-12 10:10:00,24.17,25.21,24.16,24.94,246898.0,23.0766,24.0695,23.067,23.8117,246898.0
2020-03-12 10:15:00,24.98,25.42,24.5,24.68,146774.0,23.8499,24.27,23.3916,23.5635,146774.0
2020-03-12 10:20:00,24.72,25.0,24.42,24.92,156106.0,23.6017,23.869,23.3153,23.7926,156106.0
2020-03-12 10:25:00,24.94,25.43,24.81,24.93,111586.0,23.8117,24.2796,23.6876,23.8022,111586.0
2020-03-12 10:30:00,24.98,25.61,24.78,25.4,97738.0,23.8499,24.4514,23.659,24.2509,97738.0
2020-03-12 10:35:00,25.28,25.59,25.07,25.08,100930.0,24.1364,24.4323,23.9359,23.9454,100930.0
2020-03-12 10:40:00,25.08,25.47,24.75,24.91,233568.0,23.9454,24.3178,23.6303,23.7831,233568.0
2020-03-12 10:45:00,24.97,25.3,24.92,25.25,67190.0,23.8404,24.1555,23.7926,24.1077,67190.0
2020-03-12 10:50:00,25.22,25.67,25.0,25.64,99846.0,24.0791,24.5087,23.869,24.4801,99846.0
2020-03-12 10:55:00,25.61,25.62,25.22,25.32,96810.0,24.4514,24.461,24.0791,24.1745,96810.0
2020-03-12 11:00:00,25.25,25.25,24.53,24.69,110632.0,24.1077,24.1077,23.4203,23.573,110632.0
2020-03-12 11:05:00,24.7,24.78,24.35,24.4,73014.0,23.5826,23.659,23.2484,23.2962,73014.0
2020-03-12 11:10:00,24.38,24.42,24.06,24.06,93190.0,23.2771,23.3153,22.9715,22.9715,93190.0
2020-03-12 11:15:00,24.07,24.43,23.9,24.14,138438.0,22.9811,23.3248,22.8188,23.0479,138438.0
2020-03-12 11:20:00,24.11,24.42,23.89,24.4,65032.0,23.0193,23.3153,22.8092,23.2962,65032.0
2020-03-12 11:25:00,24.4,24.62,24.18,24.31,63964.0,23.2962,23.5062,23.0861,23.2102,63964.0
2020-03-12 11:30:00,24.32,24.59,24.1,24.1,71804.0,23.2198,23.4776,23.0097,23.0097,71804.0
2020-03-12 11:35:00,24.42,24.42,23.93,23.95,125256.0,23.3153,23.3153,22.8474,22.8665,125256.0
2020-03-12 11:40:00,24.09,24.09,23.83,23.95,76754.0,23.0002,23.0002,22.752,22.8665,76754.0
2020-03-12 11:45:00,23.95,23.95,23.65,23.66,88096.0,22.8665,22.8665,22.5801,22.5896,88096.0
2020-03-12 11:50:00,23.65,23.68,23.28,23.66,174846.0,22.5801,22.6087,22.2268,22.5896,174846.0
2020-03-12 11:55:00,23.7,24.21,23.7,23.91,120980.0,22.6278,23.1148,22.6278,22.8283,120980.0
2020-03-12 12:00:00,23.9,23.96,23.54,23.55,107252.0,22.8188,22.8761,22.4751,22.4846,107252.0
2020-03-12 12:05:00,23.56,23.65,23.33,23.33,65264.0,22.4942,22.5801,22.2746,22.2746,65264.0
2020-03-12 12:10:00,23.29,23.48,23.04,23.35,120936.0,22.2364,22.4178,21.9977,22.2937,120936.0
2020-03-12 12:15:00,23.35,23.69,23.2,23.32,130838.0,22.2937,22.6183,22.1505,22.265,130838.0
2020-03-12 12:20:00,23.32,24.25,23.29,24.16,116764.0,22.265,23.153,22.2364,23.067,116764.0
2020-03-12 12:25:00,24.15,24.66,23.96,24.32,125700.0,23.0575,23.5444,22.8761,23.2198,125700.0
2020-03-12 12:30:00,24.32,24.32,23.7,23.73,144102.0,23.2198,23.2198,22.6278,22.6565,144102.0
2020-03-12 12:35:00,23.72,24.03,23.59,23.85,81424.0,22.6469,22.9429,22.5228,22.771,81424.0
2020-03-12 12:40:00,23.81,23.81,23.36,23.43,136072.0,22.7329,22.7329,22.3032,22.37,136072.0
2020-03-12 12:45:00,23.45,23.79,23.31,23.36,71356.0,22.3891,22.7138,22.2555,22.3032,71356.0
2020-03-12 12:50:00,23.35,25.75,23.35,25.15,127438.0,22.2937,24.5851,22.2937,24.0122,127438.0
2020-03-12 12:55:00,25.02,27.74,25.0,27.0,351816.0,23.8881,26.4851,23.869,25.7785,351816.0
2020-03-12 13:00:00,27.0,29.02,26.0,28.67,352180.0,25.7785,27.7072,24.8238,27.373,352180.0
2020-03-12 13:05:00,28.58,29.57,27.61,28.46,379082.0,27.2871,28.2323,26.361,27.1725,379082.0
2020-03-12 13:10:00,28.32,28.55,26.0,26.91,200150.0,27.0388,27.2584,24.8238,25.6926,200150.0
2020-03-12 13:15:00,26.83,27.2,26.35,26.75,126584.0,25.6162,25.9695,25.158,25.5399,126584.0
2020-03-12 13:20:00,26.89,27.0,26.26,26.52,74036.0,25.6735,25.7785,25.072,25.3203,74036.0
2020-03-12 13:25:00,26.52,26.84,26.0,26.43,154840.0,25.3203,25.6258,24.8238,25.2343,154840.0
2020-03-12 13:30:00,26.5,27.0,25.9,25.93,93816.0,25.3012,25.7785,24.7283,24.757,93816.0
2020-03-12 13:35:00,25.93,25.95,24.53,24.64,173576.0,24.757,24.776,23.4203,23.5253,173576.0
2020-03-12 13:40:00,24.55,25.0,24.25,24.65,83902.0,23.4394,23.869,23.153,23.5349,83902.0
2020-03-12 13:45:00,24.64,25.67,24.45,25.53,148284.0,23.5253,24.5087,23.3439,24.375,148284.0
2020-03-12 13:50:00,25.55,25.84,24.97,25.11,63806.0,24.3941,24.671,23.8404,23.974,63806.0
2020-03-12 13:55:00,25.11,25.82,25.08,25.77,85128.0,23.974,24.6519,23.9454,24.6042,85128.0
2020-03-12 14:00:00,25.8,26.06,24.82,25.45,80282.0,24.6328,24.8811,23.6972,24.2987,80282.0
2020-03-12 14:05:00,25.45,25.66,25.0,25.0,47736.0,24.2987,24.4992,23.869,23.869,47736.0
2020-03-12 14:10:00,25.22,25.22,24.55,24.75,87204.0,24.0791,24.0791,23.4394,23.6303,87204.0
2020-03-12 14:15:00,24.74,24.9,24.43,24.43,109404.0,23.6208,23.7735,23.3248,23.3248,109404.0
2020-03-12 14:20:00,24.5,24.65,24.08,24.08,175854.0,23.3916,23.5349,22.9906,22.9906,175854.0
2020-03-12 14:25:00,24.05,24.67,24.0,24.42,125004.0,22.962,23.554,22.9143,23.3153,125004.0
2020-03-12 14:30:00,24.4,24.5,24.07,24.18,39718.0,23.2962,23.3916,22.9811,23.0861,39718.0
2020-03-12 14:35:00,24.15,24.29,23.85,23.95,48556.0,23.0575,23.1911,22.771,22.8665,48556.0
2020-03-12 14:40:00,23.96,24.36,23.91,24.14,29484.0,22.8761,23.258,22.8283,23.0479,29484.0
2020-03-12 14:45:00,24.21,25.0,23.91,25.0,74066.0,23.1148,23.869,22.8283,23.869,74066.0
2020-03-12 14:50:00,25.08,25.25,24.34,24.39,69622.0,23.9454,24.1077,23.2389,23.2866,69622.0
2020-03-12 14:55:00,24.35,24.59,24.0,24.03,106720.0,23.2484,23.4776,22.9143,22.9429,106720.0
2020-03-12 15:00:00,24.03,24.25,24.0,24.14,60874.0,22.9429,23.153,22.9143,23.0479,60874.0
2020-03-12 15:05:00,24.03,24.71,23.76,24.38,128096.0,22.9429,23.5921,22.6851,23.2771,128096.0
2020-03-12 15:10:00,24.42,25.13,24.27,24.28,110368.0,23.3153,23.9931,23.172,23.1816,110368.0
2020-03-12 15:15:00,24.28,24.29,23.9,24.03,57154.0,23.1816,23.1911,22.8188,22.9429,57154.0
2020-03-12 15:20:00,24.02,24.22,23.73,23.92,111934.0,22.9334,23.1243,22.6565,22.8379,111934.0
2020-03-12 15:25:00,23.8,24.09,23.73,23.74,74200.0,22.7233,23.0002,22.6565,22.666,74200.0
2020-03-12 15:30:00,23.73,24.2,23.7,23.72,60438.0,22.6565,23.1052,22.6278,22.6469,60438.0
2020-03-12 15:35:00,23.68,23.96,23.65,23.87,30462.0,22.6087,22.8761,22.5801,22.7901,30462.0
2020-03-12 15:40:00,23.85,24.64,23.79,23.9,166860.0,22.771,23.5253,22.7138,22.8188,166860.0
2020-03-12 15:45:00,24.08,24.36,23.71,24.23,99950.0,22.9906,23.258,22.6374,23.1339,99950.0
2020-03-12 15:50:00,24.25,24.93,24.16,24.16,331796.0,23.153,23.8022,23.067,23.067,331796.0
2020-03-12 15:55:00,24.15,24.15,22.83,22.86,945518.0,23.0575,23.0575,21.7972,21.8258,945518.0
2020-03-13 09:30:00,27.18,27.23,26.0,26.08,601962.0,25.9504,25.9981,24.8238,24.9002,601962.0
2020-03-13 09:35:00,26.07,26.13,25.25,25.25,280110.0,24.8906,24.9479,24.1077,24.1077,280110.0
2020-03-13 09:40:00,25.36,25.36,24.53,25.19,283010.0,24.2127,24.2127,23.4203,24.0504,283010.0
2020-03-13 09:45:00,25.2,25.63,24.92,25.21,184462.0,24.06,24.4705,23.7926,24.0695,184462.0
2020-03-13 09:50:00,25.16,25.16,24.25,24.3,185772.0,24.0218,24.0218,23.153,23.2007,185772.0
2020-03-13 09:55:00,24.3,24.6,24.2,24.5,282220.0,23.2007,23.4871,23.1052,23.3916,282220.0
2020-03-13 10:00:00,24.52,25.1,24.25,25.04,198676.0,23.4107,23.9645,23.153,23.9072,198676.0
2020-03-13 10:05:00,25.0,25.01,24.75,24.87,75800.0,23.869,23.8786,23.6303,23.7449,75800.0
2020-03-13 10:10:00,24.76,25.07,24.61,24.8,56370.0,23.6399,23.9359,23.4967,23.6781,56370.0
2020-03-13 10:15:00,24.84,25.88,24.73,25.86,123364.0,23.7163,24.7092,23.6112,24.6901,123364.0
2020-03-13 10:20:00,25.77,26.0,25.66,25.83,82276.0,24.6042,24.8238,24.4992,24.6615,82276.0
2020-03-13 10:25:00,25.79,25.92,25.25,25.3,108708.0,24.6233,24.7474,24.1077,24.1555,108708.0
2020-03-13 10:30:00,25.29,25.41,24.94,25.14,107960.0,24.1459,24.2605,23.8117,24.0027,107960.0
2020-03-13 10:35:00,25.14,25.17,24.93,25.0,66906.0,24.0027,24.0313,23.8022,23.869,66906.0
2020-03-13 10:40:00,24.93,25.02,24.54,24.68,76632.0,23.8022,23.8881,23.4298,23.5635,76632.0
2020-03-13 10:45:00,24.67,24.85,24.62,24.68,39920.0,23.554,23.7258,23.5062,23.5635,39920.0
2020-03-13 10:50:00,24.75,24.81,24.64,24.7,36374.0,23.6303,23.6876,23.5253,23.5826,36374.0
2020-03-13 10:55:00,24.72,24.72,24.13,24.16,147998.0,23.6017,23.6017,23.0384,23.067,147998.0
2020-03-13 11:00:00,24.16,24.79,24.16,24.65,124712.0,23.067,23.6685,23.067,23.5349,124712.0
2020-03-13 11:05:00,24.63,24.95,24.53,24.93,69416.0,23.5158,23.8213,23.4203,23.8022,69416.0
2020-03-13 11:10:00,24.92,25.09,24.58,25.0,54362.0,23.7926,23.955,23.468,23.869,54362.0
2020-03-13 11:15:00,24.98,24.98,24.43,24.65,52826.0,23.8499,23.8499,23.3248,23.5349,52826.0
2020-03-13 11:20:00,24.69,24.83,24.4,24.42,24352.0,23.573,23.7067,23.2962,23.3153,24352.0
2020-03-13 11:25:00,24.4,24.5,23.8,23.82,143102.0,23.2962,23.3916,22.7233,22.7424,143102.0
2020-03-13 11:30:00,23.78,23.93,23.25,23.28,165628.0,22.7042,22.8474,22.1982,22.2268,165628.0
2020-03-13 11:35:00,23.28,23.85,23.28,23.5,135758.0,22.2268,22.771,22.2268,22.4369,135758.0
2020-03-13 11:40:00,23.5,23.5,23.13,23.18,99608.0,22.4369,22.4369,22.0836,22.1314,99608.0
2020-03-13 11:45:00,23.19,23.35,23.0,23.0,91454.0,22.1409,22.2937,21.9595,21.9595,91454.0
2020-03-13 11:50:00,23.0,23.54,23.0,23.52,105196.0,21.9595,22.4751,21.9595,22.456,105196.0
2020-03-13 11:55:00,23.54,24.16,23.5,23.95,147462.0,22.4751,23.067,22.4369,22.8665,147462.0
2020-03-13 12:00:00,23.98,24.11,23.4,23.58,70970.0,22.8952,23.0193,22.3414,22.5133,70970.0
2020-03-13 12:05:00,23.65,23.82,23.36,23.75,43422.0,22.5801,22.7424,22.3032,22.6756,43422.0
2020-03-13 12:10:00,23.7,24.02,23.56,23.84,66432.0,22.6278,22.9334,22.4942,22.7615,66432.0
2020-03-13 12:15:00,23.88,24.06,23.75,23.86,35674.0,22.7997,22.9715,22.6756,22.7806,35674.0
2020-03-13 12:20:00,23.85,23.99,23.75,23.75,51800.0,22.771,22.9047,22.6756,22.6756,51800.0
2020-03-13 12:25:00,23.75,23.94,23.7,23.75,32574.0,22.6756,22.857,22.6278,22.6756,32574.0
2020-03-13 12:30:00,23.75,24.53,23.74,24.38,74974.0,22.6756,23.4203,22.666,23.2771,74974.0
2020-03-13 12:35:00,24.31,24.41,24.08,24.29,55846.0,23.2102,23.3057,22.9906,23.1911,55846.0
2020-03-13 12:40:00,24.25,24.98,24.25,24.98,94128.0,23.153,23.8499,23.153,23.8499,94128.0
2020-03-13 12:45:00,24.9,25.0,24.68,24.84,95762.0,23.7735,23.869,23.5635,23.7163,95762.0
2020-03-13 12:50:00,24.93,25.23,24.92,24.95,153774.0,23.8022,24.0886,23.7926,23.8213,153774.0
2020-03-13 12:55:00,24.98,25.0,24.52,24.54,84872.0,23.8499,23.869,23.4107,23.4298,84872.0
2020-03-13 13:00:00,24.56,24.8,24.39,24.42,61724.0,23.4489,23.6781,23.2866,23.3153,61724.0
2020-03-13 13:05:00,24.4,24.66,24.28,24.53,46950.0,23.2962,23.5444,23.1816,23.4203,46950.0
2020-03-13 13:10:00,24.47,24.97,24.38,24.97,66660.0,23.363,23.8404,23.2771,23.8404,66660.0
2020-03-13 13:15:00,24.95,25.15,24.77,25.07,68866.0,23.8213,24.0122,23.6494,23.9359,68866.0
2020-03-13 13:20:00,25.11,25.45,25.09,25.45,105706.0,23.974,24.2987,23.955,24.2987,105706.0
2020-03-13 13:25:00,25.38,25.63,25.37,25.61,129904.0,24.2318,24.4705,24.2223,24.4514,129904.0
2020-03-13 13:30:00,25.63,25.85,25.5,25.51,155810.0,24.4705,24.6806,24.3464,24.356,155810.0
2020-03-13 13:35:00,25.5,25.63,25.11,25.4,58626.0,24.3464,24.4705,23.974,24.2509,58626.0
2020-03-13 13:40:00,25.42,25.78,25.4,25.55,130680.0,24.27,24.6137,24.2509,24.3941,130680.0
2020-03-13 13:45:00,25.61,25.88,25.6,25.86,93308.0,24.4514,24.7092,24.4419,24.6901,93308.0
2020-03-13 13:50:00,25.86,26.05,25.81,25.92,176500.0,24.6901,24.8715,24.6424,24.7474,176500.0
2020-03-13 13:55:00,25.91,25.95,25.61,25.85,105138.0,24.7379,24.776,24.4514,24.6806,105138.0
2020-03-13 14:00:00,25.88,25.88,25.3,25.42,118286.0,24.7092,24.7092,24.1555,24.27,118286.0
2020-03-13 14:05:00,25.5,25.61,24.82,25.09,168064.0,24.3464,24.4514,23.6972,23.955,168064.0
2020-03-13 14:10:00,25.24,25.3,24.99,25.17,63620.0,24.0982,24.1555,23.8595,24.0313,63620.0
2020-03-13 14:15:00,25.21,25.47,25.04,25.14,45538.0,24.0695,24.3178,23.9072,24.0027,45538.0
2020-03-13 14:20:00,25.12,25.29,24.96,25.24,22798.0,23.9836,24.1459,23.8308,24.0982,22798.0
2020-03-13 14:25:00,25.3,25.3,24.83,24.83,38112.0,24.1555,24.1555,23.7067,23.7067,38112.0
2020-03-13 14:30:00,24.88,24.88,24.56,24.75,55074.0,23.7545,23.7545,23.4489,23.6303,55074.0
2020-03-13 14:35:00,24.83,24.87,24.36,24.42,69088.0,23.7067,23.7449,23.258,23.3153,69088.0
2020-03-13 14:40:00,24.42,25.36,24.31,25.36,108346.0,23.3153,24.2127,23.2102,24.2127,108346.0
2020-03-13 14:45:00,25.46,25.46,24.85,25.07,99718.0,24.3082,24.3082,23.7258,23.9359,99718.0
2020-03-13 14:50:00,24.93,25.22,24.85,24.97,37444.0,23.8022,24.0791,23.7258,23.8404,37444.0
2020-03-13 14:55:00,24.97,25.22,24.93,25.17,34574.0,23.8404,24.0791,23.8022,24.0313,34574.0
2020-03-13 15:00:00,25.15,25.68,25.1,25.38,123254.0,24.0122,24.5183,23.9645,24.2318,123254.0
2020-03-13 15:05:00,25.45,25.65,25.35,25.38,57780.0,24.2987,24.4896,24.2032,24.2318,57780.0
2020-03-13 15:10:00,25.42,25.56,24.92,25.38,98812.0,24.27,24.4037,23.7926,24.2318,98812.0
2020-03-13 15:15:00,25.4,25.59,25.28,25.41,64068.0,24.2509,24.4323,24.1364,24.2605,64068.0
2020-03-13 15:20:00,25.41,25.75,25.29,25.58,53680.0,24.2605,24.5851,24.1459,24.4228,53680.0
2020-03-13 15:25:00,25.71,25.85,25.46,25.73,87380.0,24.5469,24.6806,24.3082,24.566,87380.0
2020-03-13 15:30:00,25.75,25.83,24.1,24.77,163552.0,24.5851,24.6615,23.0097,23.6494,163552.0
2020-03-13 15:35:00,24.59,25.65,24.46,25.45,215402.0,23.4776,24.4896,23.3535,24.2987,215402.0
2020-03-13 15:40:00,25.48,26.09,25.17,25.97,182718.0,24.3273,24.9097,24.0313,24.7951,182718.0
2020-03-13 15:45:00,26.0,26.86,25.99,26.63,351560.0,24.8238,25.6449,24.8142,25.4253,351560.0
2020-03-13 15:50:00,26.7,28.0,26.64,27.95,508336.0,25.4921,26.7333,25.4348,26.6856,508336.0
2020-03-13 15:55:00,27.86,29.0,27.3,29.0,498212.0,26.5996,27.6881,26.065,27.6881,498212.0
2020-03-16 09:30:00,19.83,19.83,19.5,19.73,165404.0,18.9329,18.9329,18.6178,18.8374,165404.0
2020-03-16 09:35:00,19.73,19.73,19.73,19.73,0.0,18.8374,18.8374,18.8374,18.8374,0.0
2020-03-16 09:40:00,19.73,19.73,19.73,19.73,0.0,18.8374,18.8374,18.8374,18.8374,0.0
2020-03-16 09:45:00,19.75,20.36,19.25,19.25,540726.0,18.8565,19.4389,18.3791,18.3791,540726.0
2020-03-16 09:50:00,19.25,20.7,19.08,20.7,396412.0,18.3791,19.7636,18.2168,19.7636,396412.0
2020-03-16 09:55:00,20.74,21.32,20.2,20.2,456910.0,19.8017,20.3555,19.2862,19.2862,456910.0
2020-03-16 10:00:00,20.25,20.27,19.29,19.34,336604.0,19.3339,19.353,18.4173,18.4651,336604.0
2020-03-16 10:05:00,19.38,20.58,19.35,20.58,494096.0,18.5033,19.649,18.4746,19.649,494096.0
2020-03-16 10:10:00,20.63,20.93,20.06,20.36,179428.0,19.6967,19.9831,19.1525,19.4389,179428.0
2020-03-16 10:15:00,20.32,20.6,20.01,20.05,101810.0,19.4007,19.6681,19.1048,19.143,101810.0
2020-03-16 10:20:00,20.02,20.68,20.0,20.64,85632.0,19.1143,19.7445,19.0952,19.7063,85632.0
2020-03-16 10:25:00,20.56,20.99,20.28,20.41,163112.0,19.6299,20.0404,19.3626,19.4867,163112.0
2020-03-16 10:30:00,20.43,21.61,20.4,21.6,189310.0,19.5058,20.6324,19.4771,20.6228,189310.0
2020-03-16 10:35:00,21.61,22.22,21.18,22.22,233536.0,20.6324,21.2148,20.2218,21.2148,233536.0
2020-03-16 10:40:00,22.23,22.25,21.6,22.1,197538.0,21.2243,21.2434,20.6228,21.1002,197538.0
2020-03-16 10:45:00,22.08,22.66,22.06,22.13,344852.0,21.0811,21.6349,21.062,21.1289,344852.0
2020-03-16 10:50:00,22.17,22.28,21.64,21.98,166394.0,21.1671,21.2721,20.661,20.9856,166394.0
2020-03-16 10:55:00,22.0,22.33,21.5,21.95,74316.0,21.0047,21.3198,20.5274,20.957,74316.0
2020-03-16 11:00:00,21.8,22.24,21.65,21.93,86152.0,20.8138,21.2339,20.6706,20.9379,86152.0
2020-03-16 11:05:00,21.88,22.43,21.63,22.36,181066.0,20.8902,21.4153,20.6515,21.3485,181066.0
2020-03-16 11:10:00,22.27,23.17,22.27,22.75,279662.0,21.2625,22.1218,21.2625,21.7208,279662.0
2020-03-16 11:15:00,22.87,23.35,22.8,23.3,104548.0,21.8354,22.2937,21.7685,22.2459,104548.0
2020-03-16 11:20:00,23.33,23.75,23.18,23.74,154652.0,22.2746,22.6756,22.1314,22.666,154652.0
2020-03-16 11:25:00,23.74,23.82,23.25,23.33,133994.0,22.666,22.7424,22.1982,22.2746,133994.0
2020-03-16 11:30:00,23.5,23.65,22.26,22.26,195830.0,22.4369,22.5801,21.253,21.253,195830.0
2020-03-16 11:35:00,22.29,23.18,22.29,22.88,200378.0,21.2816,22.1314,21.2816,21.8449,200378.0
2020-03-16 11:40:00,22.98,23.06,22.0,22.25,251420.0,21.9404,22.0168,21.0047,21.2434,251420.0
2020-03-16 11:45:00,22.23,22.31,21.88,22.26,100156.0,21.2243,21.3007,20.8902,21.253,100156.0
2020-03-16 11:50:00,22.4,22.68,22.18,22.25,73462.0,21.3866,21.654,21.1766,21.2434,73462.0
2020-03-16 11:55:00,22.45,22.87,22.19,22.86,90688.0,21.4344,21.8354,21.1861,21.8258,90688.0
2020-03-16 12:00:00,22.82,23.25,22.38,23.25,111930.0,21.7876,22.1982,21.3676,22.1982,111930.0
2020-03-16 12:05:00,23.22,23.25,22.75,22.76,94188.0,22.1695,22.1982,21.7208,21.7304,94188.0
2020-03-16 12:10:00,22.88,22.93,22.38,22.39,73106.0,21.8449,21.8927,21.3676,21.3771,73106.0
2020-03-16 12:15:00,22.26,22.43,21.75,21.76,98440.0,21.253,21.4153,20.7661,20.7756,98440.0
2020-03-16 12:20:00,21.75,21.98,21.61,21.75,79920.0,20.7661,20.9856,20.6324,20.7661,79920.0
2020-03-16 12:25:00,21.75,22.4,21.71,21.98,75702.0,20.7661,21.3866,20.7279,20.9856,75702.0
2020-03-16 12:30:00,22.09,22.23,21.75,22.07,98624.0,21.0907,21.2243,20.7661,21.0716,98624.0
2020-03-16 12:35:00,22.13,22.59,21.97,22.07,55374.0,21.1289,21.5681,20.9761,21.0716,55374.0
2020-03-16 12:40:00,22.28,22.34,21.86,22.09,81756.0,21.2721,21.3294,20.8711,21.0907,81756.0
2020-03-16 12:45:00,21.98,22.16,21.5,21.5,99148.0,20.9856,21.1575,20.5274,20.5274,99148.0
2020-03-16 12:50:00,21.64,21.64,21.05,21.14,153510.0,20.661,20.661,20.0977,20.1836,153510.0
2020-03-16 12:55:00,21.05,21.42,21.0,21.27,104722.0,20.0977,20.451,20.05,20.3078,104722.0
2020-03-16 13:00:00,21.3,21.7,21.2,21.69,66728.0,20.3364,20.7183,20.2409,20.7088,66728.0
2020-03-16 13:05:00,21.68,21.69,21.18,21.28,110452.0,20.6992,20.7088,20.2218,20.3173,110452.0
2020-03-16 13:10:00,21.27,22.24,21.23,21.95,132294.0,20.3078,21.2339,20.2696,20.957,132294.0
2020-03-16 13:15:00,21.92,21.99,21.5,21.74,51686.0,20.9284,20.9952,20.5274,20.7565,51686.0
2020-03-16 13:20:00,21.61,22.0,21.41,21.86,97896.0,20.6324,21.0047,20.4414,20.8711,97896.0
2020-03-16 13:25:00,21.86,21.86,21.52,21.68,36072.0,20.8711,20.8711,20.5465,20.6992,36072.0
2020-03-16 13:30:00,21.52,21.57,20.84,21.06,197776.0,20.5465,20.5942,19.8972,20.1073,197776.0
2020-03-16 13:35:00,21.07,21.21,20.72,20.95,143796.0,20.1168,20.2505,19.7826,20.0022,143796.0
2020-03-16 13:40:00,21.04,21.04,20.8,20.91,91414.0,20.0882,20.0882,19.859,19.9641,91414.0
2020-03-16 13:45:00,21.02,21.29,20.9,21.06,83610.0,20.0691,20.3269,19.9545,20.1073,83610.0
2020-03-16 13:50:00,21.17,21.3,20.75,20.89,224730.0,20.2123,20.3364,19.8113,19.945,224730.0
2020-03-16 13:55:00,20.85,21.33,20.81,20.88,83270.0,19.9068,20.3651,19.8686,19.9354,83270.0
2020-03-16 14:00:00,20.85,20.85,20.43,20.53,129486.0,19.9068,19.9068,19.5058,19.6012,129486.0
2020-03-16 14:05:00,20.5,20.81,20.4,20.41,52902.0,19.5726,19.8686,19.4771,19.4867,52902.0
2020-03-16 14:10:00,20.4,20.6,20.39,20.6,42576.0,19.4771,19.6681,19.4676,19.6681,42576.0
2020-03-16 14:15:00,20.61,20.76,20.22,20.25,101558.0,19.6776,19.8208,19.3053,19.3339,101558.0
2020-03-16 14:20:00,20.25,20.45,20.13,20.13,98130.0,19.3339,19.5249,19.2193,19.2193,98130.0
2020-03-16 14:25:00,20.15,20.63,20.11,20.63,86036.0,19.2384,19.6967,19.2002,19.6967,86036.0
2020-03-16 14:30:00,20.75,21.84,20.52,21.84,122808.0,19.8113,20.852,19.5917,20.852,122808.0
2020-03-16 14:35:00,21.85,22.09,20.93,21.2,148586.0,20.8615,21.0907,19.9831,20.2409,148586.0
2020-03-16 14:40:00,21.1,21.13,20.54,20.83,76060.0,20.1455,20.1741,19.6108,19.8877,76060.0
2020-03-16 14:45:00,20.9,21.2,20.55,20.74,96816.0,19.9545,20.2409,19.6203,19.8017,96816.0
2020-03-16 14:50:00,20.75,21.19,20.65,21.01,58286.0,19.8113,20.2314,19.7158,20.0595,58286.0
2020-03-16 14:55:00,21.0,21.61,20.81,21.29,96174.0,20.05,20.6324,19.8686,20.3269,96174.0
2020-03-16 15:00:00,21.29,21.92,21.0,21.14,98872.0,20.3269,20.9284,20.05,20.1836,98872.0
2020-03-16 15:05:00,21.11,21.36,21.0,21.09,60594.0,20.155,20.3937,20.05,20.1359,60594.0
2020-03-16 15:10:00,21.08,21.27,20.61,20.61,123408.0,20.1264,20.3078,19.6776,19.6776,123408.0
2020-03-16 15:15:00,20.65,21.14,20.61,20.88,75514.0,19.7158,20.1836,19.6776,19.9354,75514.0
2020-03-16 15:20:00,20.89,21.02,20.38,20.89,176962.0,19.945,20.0691,19.458,19.945,176962.0
2020-03-16 15:25:00,20.74,20.9,20.07,20.15,275116.0,19.8017,19.9545,19.1621,19.2384,275116.0
2020-03-16 15:30:00,20.17,20.17,19.13,19.38,620918.0,19.2575,19.2575,18.2646,18.5033,620918.0
2020-03-16 15:35:00,19.4,19.4,19.0,19.16,393786.0,18.5224,18.5224,18.1405,18.2932,393786.0
2020-03-16 15:40:00,19.18,20.23,19.0,20.17,320746.0,18.3123,19.3148,18.1405,19.2575,320746.0
2020-03-16 15:45:00,20.23,20.25,19.33,19.49,249992.0,19.3148,19.3339,18.4555,18.6083,249992.0
2020-03-16 15:50:00,19.44,19.45,18.89,18.89,651590.0,18.5606,18.5701,18.0354,18.0354,651590.0
2020-03-16 15:55:00,18.89,19.05,18.5,18.65,541818.0,18.0354,18.1882,17.6631,17.8063,541818.0
2020-03-17 09:30:00,19.09,19.47,18.7,18.8,510306.0,18.2264,18.5892,17.854,17.9495,510306.0
2020-03-17 09:35:00,18.84,18.95,18.19,18.25,261720.0,17.9877,18.0927,17.3671,17.4244,261720.0
2020-03-17 09:40:00,18.25,18.25,17.5,17.54,350532.0,17.4244,17.4244,16.7083,16.7465,350532.0
2020-03-17 09:45:00,17.5,18.39,17.5,17.77,363908.0,16.7083,17.5581,16.7083,16.9661,363908.0
2020-03-17 09:50:00,17.76,17.78,17.45,17.45,306624.0,16.9566,16.9756,16.6606,16.6606,306624.0
2020-03-17 09:55:00,17.46,17.64,17.14,17.24,264284.0,16.6701,16.842,16.3646,16.4601,264284.0
2020-03-17 10:00:00,17.21,17.52,17.0,17.45,163502.0,16.4314,16.7274,16.2309,16.6606,163502.0
2020-03-17 10:05:00,17.5,17.86,17.31,17.54,203672.0,16.7083,17.052,16.5269,16.7465,203672.0
2020-03-17 10:10:00,17.6,17.96,17.52,17.6,198300.0,16.8038,17.1475,16.7274,16.8038,198300.0
2020-03-17 10:15:00,17.66,18.05,17.41,17.77,198508.0,16.8611,17.2334,16.6224,16.9661,198508.0
2020-03-17 10:20:00,17.71,17.96,17.52,17.78,87726.0,16.9088,17.1475,16.7274,16.9756,87726.0
2020-03-17 10:25:00,17.78,18.26,17.75,18.14,194402.0,16.9756,17.4339,16.947,17.3194,194402.0
2020-03-17 10:30:00,18.16,18.42,17.67,17.67,218964.0,17.3385,17.5867,16.8706,16.8706,218964.0
2020-03-17 10:35:00,17.73,18.13,17.63,17.63,204354.0,16.9279,17.3098,16.8324,16.8324,204354.0
2020-03-17 10:40:00,17.71,18.18,17.59,18.1,167074.0,16.9088,17.3576,16.7942,17.2812,167074.0
2020-03-17 10:45:00,18.17,18.42,17.75,18.11,262144.0,17.348,17.5867,16.947,17.2907,262144.0
2020-03-17 10:50:00,18.17,18.2,17.78,18.09,109580.0,17.348,17.3766,16.9756,17.2716,109580.0
2020-03-17 10:55:00,18.09,18.33,17.83,18.21,151376.0,17.2716,17.5008,17.0234,17.3862,151376.0
2020-03-17 11:00:00,18.2,18.43,18.05,18.31,132620.0,17.3766,17.5962,17.2334,17.4817,132620.0
2020-03-17 11:05:00,18.33,18.75,18.3,18.65,224460.0,17.5008,17.9018,17.4721,17.8063,224460.0
2020-03-17 11:10:00,18.71,19.18,18.61,19.17,468942.0,17.8636,18.3123,17.7681,18.3028,468942.0
2020-03-17 11:15:00,19.2,19.39,18.86,19.39,386842.0,18.3314,18.5128,18.0068,18.5128,386842.0
2020-03-17 11:20:00,19.4,19.43,18.92,19.03,191924.0,18.5224,18.551,18.0641,18.1691,191924.0
2020-03-17 11:25:00,19.0,19.35,19.0,19.21,110852.0,18.1405,18.4746,18.1405,18.341,110852.0
2020-03-17 11:30:00,19.2,19.43,19.05,19.34,123046.0,18.3314,18.551,18.1882,18.4651,123046.0
2020-03-17 11:35:00,19.22,19.28,18.71,18.86,110982.0,18.3505,18.4078,17.8636,18.0068,110982.0
2020-03-17 11:40:00,18.89,19.28,18.78,19.1,104656.0,18.0354,18.4078,17.9304,18.2359,104656.0
2020-03-17 11:45:00,19.18,19.42,19.18,19.32,139116.0,18.3123,18.5415,18.3123,18.446,139116.0
2020-03-17 11:50:00,19.28,19.65,19.28,19.65,242006.0,18.4078,18.7611,18.4078,18.7611,242006.0
2020-03-17 11:55:00,19.66,19.78,19.41,19.73,278278.0,18.7706,18.8852,18.5319,18.8374,278278.0
2020-03-17 12:00:00,19.73,19.95,19.59,19.77,345076.0,18.8374,19.0475,18.7038,18.8756,345076.0
2020-03-17 12:05:00,19.9,20.75,19.89,20.74,524786.0,18.9997,19.8113,18.9902,19.8017,524786.0
2020-03-17 12:10:00,20.7,20.94,20.53,20.86,329344.0,19.7636,19.9927,19.6012,19.9163,329344.0
2020-03-17 12:15:00,20.86,20.91,20.15,20.49,339920.0,19.9163,19.9641,19.2384,19.5631,339920.0
2020-03-17 12:20:00,20.45,20.5,19.75,19.95,242816.0,19.5249,19.5726,18.8565,19.0475,242816.0
2020-03-17 12:25:00,19.98,20.0,19.64,19.8,166750.0,19.0761,19.0952,18.7515,18.9043,166750.0
2020-03-17 12:30:00,19.69,19.97,19.5,19.7,261448.0,18.7992,19.0666,18.6178,18.8088,261448.0
2020-03-17 12:35:00,19.67,19.67,19.36,19.46,86298.0,18.7801,18.7801,18.4842,18.5796,86298.0
2020-03-17 12:40:00,19.45,19.45,19.15,19.3,100370.0,18.5701,18.5701,18.2837,18.4269,100370.0
2020-03-17 12:45:00,19.28,19.42,19.24,19.35,103876.0,18.4078,18.5415,18.3696,18.4746,103876.0
2020-03-17 12:50:00,19.35,19.35,18.9,19.17,225484.0,18.4746,18.4746,18.045,18.3028,225484.0
2020-03-17 12:55:00,19.17,19.4,19.05,19.4,82218.0,18.3028,18.5224,18.1882,18.5224,82218.0
2020-03-17 13:00:00,19.43,19.69,19.25,19.26,234556.0,18.551,18.7992,18.3791,18.3887,234556.0
2020-03-17 13:05:00,19.33,19.53,19.03,19.06,144868.0,18.4555,18.6465,18.1691,18.1977,144868.0
2020-03-17 13:10:00,19.06,19.12,18.82,18.85,149170.0,18.1977,18.255,17.9686,17.9972,149170.0
2020-03-17 13:15:00,18.85,19.1,18.58,18.86,177796.0,17.9972,18.2359,17.7395,18.0068,177796.0
2020-03-17 13:20:00,18.86,19.11,18.68,18.9,103740.0,18.0068,18.2455,17.8349,18.045,103740.0
2020-03-17 13:25:00,18.98,19.06,18.8,18.96,61128.0,18.1214,18.1977,17.9495,18.1023,61128.0
2020-03-17 13:30:00,19.02,19.38,18.86,19.38,168104.0,18.1596,18.5033,18.0068,18.5033,168104.0
2020-03-17 13:35:00,19.35,19.5,19.18,19.5,250614.0,18.4746,18.6178,18.3123,18.6178,250614.0
2020-03-17 13:40:00,19.48,19.68,19.42,19.57,182758.0,18.5987,18.7897,18.5415,18.6847,182758.0
2020-03-17 13:45:00,19.5,19.86,19.5,19.79,126202.0,18.6178,18.9616,18.6178,18.8947,126202.0
2020-03-17 13:50:00,19.74,19.86,19.43,19.55,106426.0,18.847,18.9616,18.551,18.6656,106426.0
2020-03-17 13:55:00,19.5,19.73,19.5,19.55,37888.0,18.6178,18.8374,18.6178,18.6656,37888.0
2020-03-17 14:00:00,19.59,19.75,19.21,19.62,52160.0,18.7038,18.8565,18.341,18.7324,52160.0
2020-03-17 14:05:00,19.53,20.08,19.53,20.05,194828.0,18.6465,19.1716,18.6465,19.143,194828.0
2020-03-17 14:10:00,19.99,20.23,19.9,20.15,156060.0,19.0857,19.3148,18.9997,19.2384,156060.0
2020-03-17 14:15:00,20.1,20.51,20.02,20.41,155112.0,19.1907,19.5821,19.1143,19.4867,155112.0
2020-03-17 14:20:00,20.5,20.54,19.85,19.89,187990.0,19.5726,19.6108,18.952,18.9902,187990.0
2020-03-17 14:25:00,19.93,20.48,19.85,20.43,72474.0,19.0284,19.5535,18.952,19.5058,72474.0
2020-03-17 14:30:00,20.42,20.71,20.37,20.66,163134.0,19.4962,19.7731,19.4485,19.7254,163134.0
2020-03-17 14:35:00,20.65,20.85,20.43,20.61,185932.0,19.7158,19.9068,19.5058,19.6776,185932.0
2020-03-17 14:40:00,20.61,20.74,20.13,20.13,117734.0,19.6776,19.8017,19.2193,19.2193,117734.0
2020-03-17 14:45:00,20.24,20.25,19.66,19.74,149728.0,19.3244,19.3339,18.7706,18.847,149728.0
2020-03-17 14:50:00,19.79,19.95,19.44,19.7,200544.0,18.8947,19.0475,18.5606,18.8088,200544.0
2020-03-17 14:55:00,19.7,19.96,19.66,19.92,53466.0,18.8088,19.057,18.7706,19.0188,53466.0
2020-03-17 15:00:00,19.86,19.86,19.08,19.17,131776.0,18.9616,18.9616,18.2168,18.3028,131776.0
2020-03-17 15:05:00,19.25,19.79,19.1,19.5,128516.0,18.3791,18.8947,18.2359,18.6178,128516.0
2020-03-17 15:10:00,19.5,19.8,19.39,19.68,152402.0,18.6178,18.9043,18.5128,18.7897,152402.0
2020-03-17 15:15:00,19.68,19.8,19.56,19.65,49990.0,18.7897,18.9043,18.6751,18.7611,49990.0
2020-03-17 15:20:00,19.56,19.69,19.25,19.41,73906.0,18.6751,18.7992,18.3791,18.5319,73906.0
2020-03-17 15:25:00,19.46,19.5,19.2,19.28,51354.0,18.5796,18.6178,18.3314,18.4078,51354.0
2020-03-17 15:30:00,19.27,19.83,19.18,19.61,87762.0,18.3982,18.9329,18.3123,18.7229,87762.0
2020-03-17 15:35:00,19.63,20.07,19.63,19.96,151968.0,18.742,19.1621,18.742,19.057,151968.0
2020-03-17 15:40:00,20.03,20.51,20.03,20.35,236522.0,19.1239,19.5821,19.1239,19.4294,236522.0
2020-03-17 15:45:00,20.39,20.43,19.93,20.13,196928.0,19.4676,19.5058,19.0284,19.2193,196928.0
2020-03-17 15:50:00,20.25,20.45,19.42,20.16,319848.0,19.3339,19.5249,18.5415,19.248,319848.0
2020-03-17 15:55:00,20.17,20.68,19.75,20.68,717054.0,19.2575,19.7445,18.8565,19.7445,717054.0
2020-03-18 09:30:00,16.6,17.99,16.38,17.35,484166.0,15.849,17.1761,15.639,16.5651,484166.0
2020-03-18 09:35:00,17.47,17.5,17.0,17.08,330074.0,16.6797,16.7083,16.2309,16.3073,330074.0
2020-03-18 09:40:00,17.11,17.61,17.0,17.3,265206.0,16.336,16.8133,16.2309,16.5174,265206.0
2020-03-18 09:45:00,17.3,17.38,17.0,17.13,250724.0,16.5174,16.5937,16.2309,16.3551,250724.0
2020-03-18 09:50:00,17.11,17.95,17.05,17.95,180096.0,16.336,17.138,16.2787,17.138,180096.0
2020-03-18 09:55:00,17.85,18.11,17.46,17.63,266652.0,17.0425,17.2907,16.6701,16.8324,266652.0
2020-03-18 10:00:00,17.52,18.25,17.45,18.08,248806.0,16.7274,17.4244,16.6606,17.2621,248806.0
2020-03-18 10:05:00,18.04,18.33,17.76,17.76,155946.0,17.2239,17.5008,16.9566,16.9566,155946.0
2020-03-18 10:10:00,17.8,18.13,17.67,17.99,131478.0,16.9947,17.3098,16.8706,17.1761,131478.0
2020-03-18 10:15:00,18.16,18.4,17.79,17.79,173308.0,17.3385,17.5676,16.9852,16.9852,173308.0
2020-03-18 10:20:00,17.84,17.96,17.51,17.55,208736.0,17.0329,17.1475,16.7179,16.7561,208736.0
2020-03-18 10:25:00,17.63,17.96,17.62,17.91,80228.0,16.8324,17.1475,16.8229,17.0998,80228.0
2020-03-18 10:30:00,17.93,18.07,17.73,17.9,122184.0,17.1189,17.2525,16.9279,17.0902,122184.0
2020-03-18 10:35:00,17.91,17.91,17.58,17.83,137920.0,17.0998,17.0998,16.7847,17.0234,137920.0
2020-03-18 10:40:00,17.83,18.13,17.83,17.95,112150.0,17.0234,17.3098,17.0234,17.138,112150.0
2020-03-18 10:45:00,18.0,18.03,17.46,17.59,214118.0,17.1857,17.2143,16.6701,16.7942,214118.0
2020-03-18 10:50:00,17.59,17.59,17.05,17.08,166144.0,16.7942,16.7942,16.2787,16.3073,166144.0
2020-03-18 10:55:00,17.05,17.17,16.96,17.03,300764.0,16.2787,16.3932,16.1927,16.2596,300764.0
2020-03-18 11:00:00,17.03,17.3,16.97,17.06,159006.0,16.2596,16.5174,16.2023,16.2882,159006.0
2020-03-18 11:05:00,17.06,17.06,16.81,16.83,201986.0,16.2882,16.2882,16.0495,16.0686,201986.0
2020-03-18 11:10:00,16.83,16.85,16.57,16.57,345390.0,16.0686,16.0877,15.8204,15.8204,345390.0
2020-03-18 11:15:00,16.56,16.75,16.46,16.72,275566.0,15.8108,15.9922,15.7154,15.9636,275566.0
2020-03-18 11:20:00,16.8,17.09,16.74,16.91,265764.0,16.04,16.3169,15.9827,16.145,265764.0
2020-03-18 11:25:00,16.92,17.0,16.6,16.66,177248.0,16.1546,16.2309,15.849,15.9063,177248.0
2020-03-18 11:30:00,16.66,16.99,16.5,16.69,261116.0,15.9063,16.2214,15.7536,15.935,261116.0
2020-03-18 11:35:00,16.71,16.99,16.64,16.64,196226.0,15.9541,16.2214,15.8872,15.8872,196226.0
2020-03-18 11:40:00,16.66,16.83,16.51,16.58,86832.0,15.9063,16.0686,15.7631,15.8299,86832.0
2020-03-18 11:45:00,16.55,16.93,16.45,16.79,320010.0,15.8013,16.1641,15.7058,16.0304,320010.0
2020-03-18 11:50:00,16.81,17.35,16.8,17.33,257704.0,16.0495,16.5651,16.04,16.546,257704.0
2020-03-18 11:55:00,17.35,17.49,17.12,17.26,174002.0,16.5651,16.6988,16.3455,16.4792,174002.0
2020-03-18 12:00:00,17.15,17.29,16.82,16.85,120504.0,16.3742,16.5078,16.0591,16.0877,120504.0
2020-03-18 12:05:00,16.81,17.15,16.71,16.89,146274.0,16.0495,16.3742,15.9541,16.1259,146274.0
2020-03-18 12:10:00,16.88,17.13,16.58,16.58,142036.0,16.1164,16.3551,15.8299,15.8299,142036.0
2020-03-18 12:15:00,16.57,16.58,16.27,16.41,561192.0,15.8204,15.8299,15.534,15.6676,561192.0
2020-03-18 12:20:00,16.41,16.54,16.28,16.43,207166.0,15.6676,15.7917,15.5435,15.6867,207166.0
2020-03-18 12:25:00,16.4,16.61,16.31,16.4,120260.0,15.6581,15.8586,15.5722,15.6581,120260.0
2020-03-18 12:30:00,16.39,16.48,16.2,16.35,150960.0,15.6485,15.7345,15.4671,15.6103,150960.0
2020-03-18 12:35:00,16.34,16.34,16.04,16.21,413456.0,15.6008,15.6008,15.3144,15.4767,413456.0
2020-03-18 12:40:00,16.18,16.37,16.0,16.37,206854.0,15.448,15.6294,15.2762,15.6294,206854.0
2020-03-18 12:45:00,16.38,16.4,16.0,16.06,113588.0,15.639,15.6581,15.2762,15.3335,113588.0
2020-03-18 12:50:00,16.05,16.47,16.01,16.02,515732.0,15.3239,15.7249,15.2857,15.2953,515732.0
2020-03-18 12:55:00,16.03,16.06,15.9,15.9,104230.0,15.3048,15.3335,15.1807,15.1807,104230.0
2020-03-18 13:00:00,15.9,15.9,15.9,15.9,0.0,15.1807,15.1807,15.1807,15.1807,0.0
2020-03-18 13:05:00,15.9,15.9,15.9,15.9,0.0,15.1807,15.1807,15.1807,15.1807,0.0
2020-03-18 13:10:00,16.47,16.47,15.59,15.6,232516.0,15.7249,15.7249,14.8847,14.8943,232516.0
2020-03-18 13:15:00,15.6,15.6,15.25,15.56,267122.0,14.8943,14.8943,14.5601,14.8561,267122.0
2020-03-18 13:20:00,15.56,15.87,15.38,15.55,394012.0,14.8561,15.1521,14.6842,14.8465,394012.0
2020-03-18 13:25:00,15.45,15.52,15.06,15.12,180588.0,14.7511,14.8179,14.3787,14.436,180588.0
2020-03-18 13:30:00,15.1,15.1,14.75,14.83,588696.0,14.4169,14.4169,14.0827,14.1591,588696.0
2020-03-18 13:35:00,14.84,15.49,14.8,15.25,261260.0,14.1687,14.7892,14.1305,14.5601,261260.0
2020-03-18 13:40:00,15.3,15.71,15.15,15.38,296978.0,14.6078,14.9993,14.4646,14.6842,296978.0
2020-03-18 13:45:00,15.38,15.48,15.05,15.48,172658.0,14.6842,14.7797,14.3692,14.7797,172658.0
2020-03-18 13:50:00,15.48,15.48,15.11,15.38,108846.0,14.7797,14.7797,14.4264,14.6842,108846.0
2020-03-18 13:55:00,15.35,15.4,15.0,15.0,164996.0,14.6556,14.7033,14.3214,14.3214,164996.0
2020-03-18 14:00:00,15.03,15.17,14.93,14.96,113510.0,14.3501,14.4837,14.2546,14.2832,113510.0
2020-03-18 14:05:00,14.97,15.09,14.9,14.94,140874.0,14.2928,14.4073,14.2259,14.2641,140874.0
2020-03-18 14:10:00,14.92,15.0,14.84,14.85,207610.0,14.245,14.3214,14.1687,14.1782,207610.0
2020-03-18 14:15:00,14.85,14.93,14.65,14.65,244460.0,14.1782,14.2546,13.9872,13.9872,244460.0
2020-03-18 14:20:00,14.65,14.7,14.5,14.52,235716.0,13.9872,14.035,13.844,13.8631,235716.0
2020-03-18 14:25:00,14.53,14.55,14.4,14.43,297940.0,13.8727,13.8918,13.7486,13.7772,297940.0
2020-03-18 14:30:00,14.4,14.5,14.35,14.49,236782.0,13.7486,13.844,13.7008,13.8345,236782.0
2020-03-18 14:35:00,14.45,14.95,14.45,14.89,197766.0,13.7963,14.2737,13.7963,14.2164,197766.0
2020-03-18 14:40:00,14.94,15.0,14.55,14.72,198652.0,14.2641,14.3214,13.8918,14.0541,198652.0
2020-03-18 14:45:00,14.79,14.99,14.56,14.63,141082.0,14.1209,14.3119,13.9013,13.9682,141082.0
2020-03-18 14:50:00,14.68,15.08,14.65,15.05,255682.0,14.0159,14.3978,13.9872,14.3692,255682.0
2020-03-18 14:55:00,15.12,15.51,14.97,15.51,256092.0,14.436,14.8083,14.2928,14.8083,256092.0
2020-03-18 15:00:00,15.51,15.62,15.0,15.13,198588.0,14.8083,14.9134,14.3214,14.4455,198588.0
2020-03-18 15:05:00,15.13,15.68,15.08,15.42,155928.0,14.4455,14.9707,14.3978,14.7224,155928.0
2020-03-18 15:10:00,15.5,16.08,15.5,16.05,267948.0,14.7988,15.3526,14.7988,15.3239,267948.0
2020-03-18 15:15:00,16.03,16.07,15.63,15.9,149534.0,15.3048,15.343,14.9229,15.1807,149534.0
2020-03-18 15:20:00,15.9,15.94,15.49,15.5,255764.0,15.1807,15.2189,14.7892,14.7988,255764.0
2020-03-18 15:25:00,15.45,15.55,15.19,15.25,388570.0,14.7511,14.8465,14.5028,14.5601,388570.0
2020-03-18 15:30:00,15.25,15.49,15.0,15.15,286350.0,14.5601,14.7892,14.3214,14.4646,286350.0
2020-03-18 15:35:00,15.17,15.2,14.65,14.74,335408.0,14.4837,14.5124,13.9872,14.0732,335408.0
2020-03-18 15:40:00,14.75,15.48,14.71,15.36,355304.0,14.0827,14.7797,14.0445,14.6651,355304.0
2020-03-18 15:45:00,15.31,15.9,15.2,15.87,303418.0,14.6174,15.1807,14.5124,15.1521,303418.0
2020-03-18 15:50:00,15.9,16.86,15.81,16.75,662580.0,15.1807,16.0973,15.0948,15.9922,662580.0
2020-03-18 15:55:00,16.7,17.07,15.63,16.72,1736270.0,15.9445,16.2978,14.9229,15.9636,1736270.0
2020-03-19 09:30:00,16.21,16.49,15.51,15.53,773170.0,15.4767,15.744,14.8083,14.8274,773170.0
2020-03-19 09:35:00,15.55,15.74,15.17,15.21,300228.0,14.8465,15.0279,14.4837,14.5219,300228.0
2020-03-19 09:40:00,15.22,15.24,14.86,15.06,430162.0,14.5315,14.5506,14.1877,14.3787,430162.0
2020-03-19 09:45:00,15.06,15.31,14.95,15.29,342908.0,14.3787,14.6174,14.2737,14.5983,342908.0
2020-03-19 09:50:00,15.28,15.71,15.19,15.61,406024.0,14.5887,14.9993,14.5028,14.9038,406024.0
2020-03-19 09:55:00,15.61,16.06,15.61,15.95,439436.0,14.9038,15.3335,14.9038,15.2284,439436.0
2020-03-19 10:00:00,15.9,16.11,15.62,16.02,272066.0,15.1807,15.3812,14.9134,15.2953,272066.0
2020-03-19 10:05:00,16.03,16.5,16.03,16.47,254762.0,15.3048,15.7536,15.3048,15.7249,254762.0
2020-03-19 10:10:00,16.48,17.2,16.27,17.17,681138.0,15.7345,16.4219,15.534,16.3932,681138.0
2020-03-19 10:15:00,17.17,17.39,16.67,16.7,470938.0,16.3932,16.6033,15.9159,15.9445,470938.0
2020-03-19 10:20:00,16.75,17.0,16.64,16.88,146762.0,15.9922,16.2309,15.8872,16.1164,146762.0
2020-03-19 10:25:00,16.92,17.09,16.65,17.04,153298.0,16.1546,16.3169,15.8968,16.2691,153298.0
2020-03-19 10:30:00,17.04,17.18,16.85,17.15,172458.0,16.2691,16.4028,16.0877,16.3742,172458.0
2020-03-19 10:35:00,17.05,17.13,16.35,16.35,212406.0,16.2787,16.3551,15.6103,15.6103,212406.0
2020-03-19 10:40:00,16.37,16.5,16.19,16.44,165512.0,15.6294,15.7536,15.4576,15.6963,165512.0
2020-03-19 10:45:00,16.43,16.58,16.07,16.11,174332.0,15.6867,15.8299,15.343,15.3812,174332.0
2020-03-19 10:50:00,16.17,16.27,16.0,16.22,109918.0,15.4385,15.534,15.2762,15.4862,109918.0
2020-03-19 10:55:00,16.21,16.7,16.16,16.36,182048.0,15.4767,15.9445,15.4289,15.6199,182048.0
2020-03-19 11:00:00,16.33,16.64,16.25,16.33,121018.0,15.5912,15.8872,15.5149,15.5912,121018.0
2020-03-19 11:05:00,16.34,16.52,16.25,16.36,89542.0,15.6008,15.7727,15.5149,15.6199,89542.0
2020-03-19 11:10:00,16.28,16.85,16.21,16.84,197460.0,15.5435,16.0877,15.4767,16.0782,197460.0
2020-03-19 11:15:00,16.85,16.85,16.57,16.7,161816.0,16.0877,16.0877,15.8204,15.9445,161816.0
2020-03-19 11:20:00,16.73,17.16,16.71,17.05,244838.0,15.9732,16.3837,15.9541,16.2787,244838.0
2020-03-19 11:25:00,17.05,17.68,17.04,17.66,422196.0,16.2787,16.8802,16.2691,16.8611,422196.0
2020-03-19 11:30:00,17.65,17.65,17.11,17.64,410788.0,16.8515,16.8515,16.336,16.842,410788.0
2020-03-19 11:35:00,17.63,17.99,17.41,17.51,499240.0,16.8324,17.1761,16.6224,16.7179,499240.0
2020-03-19 11:40:00,17.57,17.83,17.35,17.6,239062.0,16.7752,17.0234,16.5651,16.8038,239062.0
2020-03-19 11:45:00,17.55,17.72,17.38,17.67,180746.0,16.7561,16.9184,16.5937,16.8706,180746.0
2020-03-19 11:50:00,17.68,17.71,17.5,17.7,135890.0,16.8802,16.9088,16.7083,16.8993,135890.0
2020-03-19 11:55:00,17.65,17.77,17.05,17.15,406704.0,16.8515,16.9661,16.2787,16.3742,406704.0
2020-03-19 12:00:00,17.15,17.32,16.8,16.85,840268.0,16.3742,16.5365,16.04,16.0877,840268.0
2020-03-19 12:05:00,16.8,17.2,16.8,16.83,138238.0,16.04,16.4219,16.04,16.0686,138238.0
2020-03-19 12:10:00,16.86,16.9,16.63,16.9,238596.0,16.0973,16.1355,15.8777,16.1355,238596.0
2020-03-19 12:15:00,16.82,16.83,16.56,16.75,204024.0,16.0591,16.0686,15.8108,15.9922,204024.0
2020-03-19 12:20:00,16.79,17.05,16.61,16.66,131904.0,16.0304,16.2787,15.8586,15.9063,131904.0
2020-03-19 12:25:00,16.65,16.95,16.52,16.95,134686.0,15.8968,16.1832,15.7727,16.1832,134686.0
2020-03-19 12:30:00,16.85,16.94,16.59,16.64,74998.0,16.0877,16.1737,15.8395,15.8872,74998.0
2020-03-19 12:35:00,16.72,16.86,16.57,16.86,142468.0,15.9636,16.0973,15.8204,16.0973,142468.0
2020-03-19 12:40:00,16.83,17.13,16.72,17.01,177152.0,16.0686,16.3551,15.9636,16.2405,177152.0
2020-03-19 12:45:00,17.02,17.35,17.02,17.07,258534.0,16.25,16.5651,16.25,16.2978,258534.0
2020-03-19 12:50:00,17.06,17.5,17.03,17.48,151156.0,16.2882,16.7083,16.2596,16.6892,151156.0
2020-03-19 12:55:00,17.49,17.55,17.11,17.21,253026.0,16.6988,16.7561,16.336,16.4314,253026.0
2020-03-19 13:00:00,17.25,17.34,16.93,17.11,117988.0,16.4696,16.5556,16.1641,16.336,117988.0
2020-03-19 13:05:00,17.1,17.23,16.98,17.1,62806.0,16.3264,16.4505,16.2118,16.3264,62806.0
2020-03-19 13:10:00,17.08,17.38,17.05,17.05,124460.0,16.3073,16.5937,16.2787,16.2787,124460.0
2020-03-19 13:15:00,17.06,17.17,16.88,17.17,76270.0,16.2882,16.3932,16.1164,16.3932,76270.0
2020-03-19 13:20:00,17.14,17.35,17.07,17.27,214080.0,16.3646,16.5651,16.2978,16.4887,214080.0
2020-03-19 13:25:00,17.27,17.28,16.94,17.03,192700.0,16.4887,16.4983,16.1737,16.2596,192700.0
2020-03-19 13:30:00,17.03,17.13,16.93,17.11,116020.0,16.2596,16.3551,16.1641,16.336,116020.0
2020-03-19 13:35:00,17.05,17.18,16.98,17.1,94260.0,16.2787,16.4028,16.2118,16.3264,94260.0
2020-03-19 13:40:00,17.0,17.28,17.0,17.25,57100.0,16.2309,16.4983,16.2309,16.4696,57100.0
2020-03-19 13:45:00,17.19,17.43,17.19,17.38,122220.0,16.4123,16.6415,16.4123,16.5937,122220.0
2020-03-19 13:50:00,17.3,17.86,17.3,17.79,309634.0,16.5174,17.052,16.5174,16.9852,309634.0
2020-03-19 13:55:00,17.79,17.94,17.54,17.58,276718.0,16.9852,17.1284,16.7465,16.7847,276718.0
2020-03-19 14:00:00,17.54,17.68,17.3,17.36,158500.0,16.7465,16.8802,16.5174,16.5747,158500.0
2020-03-19 14:05:00,17.33,17.46,17.17,17.25,112636.0,16.546,16.6701,16.3932,16.4696,112636.0
2020-03-19 14:10:00,17.32,17.44,17.2,17.44,116206.0,16.5365,16.651,16.4219,16.651,116206.0
2020-03-19 14:15:00,17.47,17.7,17.3,17.68,122206.0,16.6797,16.8993,16.5174,16.8802,122206.0
2020-03-19 14:20:00,17.64,17.74,17.46,17.7,128330.0,16.842,16.9375,16.6701,16.8993,128330.0
2020-03-19 14:25:00,17.73,17.79,17.41,17.52,148434.0,16.9279,16.9852,16.6224,16.7274,148434.0
2020-03-19 14:30:00,17.46,17.78,17.44,17.65,104694.0,16.6701,16.9756,16.651,16.8515,104694.0
2020-03-19 14:35:00,17.61,17.79,17.6,17.78,174034.0,16.8133,16.9852,16.8038,16.9756,174034.0
2020-03-19 14:40:00,17.8,18.0,17.74,17.84,291410.0,16.9947,17.1857,16.9375,17.0329,291410.0
2020-03-19 14:45:00,17.86,17.9,17.73,17.89,126908.0,17.052,17.0902,16.9279,17.0807,126908.0
2020-03-19 14:50:00,17.93,17.96,17.36,17.36,195756.0,17.1189,17.1475,16.5747,16.5747,195756.0
2020-03-19 14:55:00,17.44,17.61,17.32,17.54,60028.0,16.651,16.8133,16.5365,16.7465,60028.0
2020-03-19 15:00:00,17.49,17.49,16.98,17.2,211212.0,16.6988,16.6988,16.2118,16.4219,211212.0
2020-03-19 15:05:00,17.25,17.31,16.83,16.83,217716.0,16.4696,16.5269,16.0686,16.0686,217716.0
2020-03-19 15:10:00,16.84,17.15,16.61,17.01,297900.0,16.0782,16.3742,15.8586,16.2405,297900.0
2020-03-19 15:15:00,16.99,17.37,16.85,17.11,178542.0,16.2214,16.5842,16.0877,16.336,178542.0
2020-03-19 15:20:00,17.08,17.22,16.91,17.22,208594.0,16.3073,16.441,16.145,16.441,208594.0
2020-03-19 15:25:00,17.2,17.47,17.17,17.25,248452.0,16.4219,16.6797,16.3932,16.4696,248452.0
2020-03-19 15:30:00,17.29,17.47,17.04,17.36,136122.0,16.5078,16.6797,16.2691,16.5747,136122.0
2020-03-19 15:35:00,17.34,17.43,17.14,17.35,130222.0,16.5556,16.6415,16.3646,16.5651,130222.0
2020-03-19 15:40:00,17.34,17.69,17.22,17.66,354436.0,16.5556,16.8897,16.441,16.8611,354436.0
2020-03-19 15:45:00,17.65,17.7,17.4,17.45,263998.0,16.8515,16.8993,16.6128,16.6606,263998.0
2020-03-19 15:50:00,17.36,17.38,16.87,17.11,421198.0,16.5747,16.5937,16.1068,16.336,421198.0
2020-03-19 15:55:00,17.15,17.31,16.99,17.13,348518.0,16.3742,16.5269,16.2214,16.3551,348518.0
2020-03-20 09:30:00,17.89,17.89,17.4,17.73,419220.0,17.0807,17.0807,16.6128,16.9279,419220.0
2020-03-20 09:35:00,17.73,18.05,17.18,17.2,480580.0,16.9279,17.2334,16.4028,16.4219,480580.0
2020-03-20 09:40:00,17.24,17.29,16.67,16.78,357208.0,16.4601,16.5078,15.9159,16.0209,357208.0
2020-03-20 09:45:00,16.79,17.08,16.63,16.92,247972.0,16.0304,16.3073,15.8777,16.1546,247972.0
2020-03-20 09:50:00,16.91,17.4,16.8,17.27,167052.0,16.145,16.6128,16.04,16.4887,167052.0
2020-03-20 09:55:00,17.25,17.43,17.03,17.23,209234.0,16.4696,16.6415,16.2596,16.4505,209234.0
2020-03-20 10:00:00,17.25,17.61,17.24,17.6,222062.0,16.4696,16.8133,16.4601,16.8038,222062.0
2020-03-20 10:05:00,17.6,17.63,17.14,17.29,137952.0,16.8038,16.8324,16.3646,16.5078,137952.0
2020-03-20 10:10:00,17.25,17.49,17.24,17.31,125450.0,16.4696,16.6988,16.4601,16.5269,125450.0
2020-03-20 10:15:00,17.37,17.5,17.29,17.35,152328.0,16.5842,16.7083,16.5078,16.5651,152328.0
2020-03-20 10:20:00,17.34,17.67,17.23,17.6,144896.0,16.5556,16.8706,16.4505,16.8038,144896.0
2020-03-20 10:25:00,17.68,17.75,17.5,17.65,153406.0,16.8802,16.947,16.7083,16.8515,153406.0
2020-03-20 10:30:00,17.65,17.93,17.65,17.93,230256.0,16.8515,17.1189,16.8515,17.1189,230256.0
2020-03-20 10:35:00,17.95,17.95,17.74,17.82,104780.0,17.138,17.138,16.9375,17.0138,104780.0
2020-03-20 10:40:00,17.91,17.98,17.65,17.69,123550.0,17.0998,17.1666,16.8515,16.8897,123550.0
2020-03-20 10:45:00,17.7,17.88,17.5,17.85,124828.0,16.8993,17.0711,16.7083,17.0425,124828.0
2020-03-20 10:50:00,17.85,18.11,17.85,18.05,225728.0,17.0425,17.2907,17.0425,17.2334,225728.0
2020-03-20 10:55:00,18.07,18.17,17.96,18.15,193810.0,17.2525,17.348,17.1475,17.3289,193810.0
2020-03-20 11:00:00,18.12,18.25,17.95,17.99,211542.0,17.3003,17.4244,17.138,17.1761,211542.0
2020-03-20 11:05:00,17.98,18.17,17.81,18.1,117578.0,17.1666,17.348,17.0043,17.2812,117578.0
2020-03-20 11:10:00,18.13,18.27,18.0,18.01,99246.0,17.3098,17.4435,17.1857,17.1952,99246.0
2020-03-20 11:15:00,18.0,18.05,17.6,17.62,126888.0,17.1857,17.2334,16.8038,16.8229,126888.0
2020-03-20 11:20:00,17.6,17.61,16.92,16.92,309684.0,16.8038,16.8133,16.1546,16.1546,309684.0
2020-03-20 11:25:00,16.9,17.26,16.86,17.11,183946.0,16.1355,16.4792,16.0973,16.336,183946.0
2020-03-20 11:30:00,17.13,17.38,16.96,17.19,246300.0,16.3551,16.5937,16.1927,16.4123,246300.0
2020-03-20 11:35:00,17.13,17.43,17.05,17.19,124676.0,16.3551,16.6415,16.2787,16.4123,124676.0
2020-03-20 11:40:00,17.24,17.39,17.11,17.23,239612.0,16.4601,16.6033,16.336,16.4505,239612.0
2020-03-20 11:45:00,17.2,17.35,17.06,17.35,125086.0,16.4219,16.5651,16.2882,16.5651,125086.0
2020-03-20 11:50:00,17.36,17.4,17.07,17.17,115114.0,16.5747,16.6128,16.2978,16.3932,115114.0
2020-03-20 11:55:00,17.2,17.36,17.16,17.25,167172.0,16.4219,16.5747,16.3837,16.4696,167172.0
2020-03-20 12:00:00,17.22,17.31,17.01,17.05,87430.0,16.441,16.5269,16.2405,16.2787,87430.0
2020-03-20 12:05:00,17.05,17.06,16.6,16.63,280870.0,16.2787,16.2882,15.849,15.8777,280870.0
2020-03-20 12:10:00,16.63,16.92,16.63,16.84,117418.0,15.8777,16.1546,15.8777,16.0782,117418.0
2020-03-20 12:15:00,16.9,16.93,16.63,16.66,81526.0,16.1355,16.1641,15.8777,15.9063,81526.0
2020-03-20 12:20:00,16.65,16.79,16.43,16.52,271918.0,15.8968,16.0304,15.6867,15.7727,271918.0
2020-03-20 12:25:00,16.49,16.55,16.2,16.3,282894.0,15.744,15.8013,15.4671,15.5626,282894.0
2020-03-20 12:30:00,16.38,16.74,16.34,16.69,147434.0,15.639,15.9827,15.6008,15.935,147434.0
2020-03-20 12:35:00,16.7,16.71,16.5,16.55,95726.0,15.9445,15.9541,15.7536,15.8013,95726.0
2020-03-20 12:40:00,16.58,16.66,16.36,16.59,61532.0,15.8299,15.9063,15.6199,15.8395,61532.0
2020-03-20 12:45:00,16.55,16.88,16.53,16.79,100548.0,15.8013,16.1164,15.7822,16.0304,100548.0
2020-03-20 12:50:00,16.75,17.0,16.75,16.95,108258.0,15.9922,16.2309,15.9922,16.1832,108258.0
2020-03-20 12:55:00,16.92,17.13,16.75,16.75,240442.0,16.1546,16.3551,15.9922,15.9922,240442.0
2020-03-20 13:00:00,16.75,17.17,16.68,16.93,137368.0,15.9922,16.3932,15.9254,16.1641,137368.0
2020-03-20 13:05:00,16.94,17.09,16.9,17.06,39380.0,16.1737,16.3169,16.1355,16.2882,39380.0
2020-03-20 13:10:00,17.0,17.21,16.83,16.83,318112.0,16.2309,16.4314,16.0686,16.0686,318112.0
2020-03-20 13:15:00,16.86,17.04,16.75,16.9,70652.0,16.0973,16.2691,15.9922,16.1355,70652.0
2020-03-20 13:20:00,16.82,16.95,16.61,16.64,301472.0,16.0591,16.1832,15.8586,15.8872,301472.0
2020-03-20 13:25:00,16.68,16.73,16.5,16.58,110296.0,15.9254,15.9732,15.7536,15.8299,110296.0
2020-03-20 13:30:00,16.63,16.84,16.59,16.6,79636.0,15.8777,16.0782,15.8395,15.849,79636.0
2020-03-20 13:35:00,16.63,16.77,16.41,16.74,174108.0,15.8777,16.0113,15.6676,15.9827,174108.0
2020-03-20 13:40:00,16.68,16.77,16.53,16.66,53282.0,15.9254,16.0113,15.7822,15.9063,53282.0
2020-03-20 13:45:00,16.74,16.8,16.55,16.59,80624.0,15.9827,16.04,15.8013,15.8395,80624.0
2020-03-20 13:50:00,16.62,16.75,16.6,16.64,45148.0,15.8681,15.9922,15.849,15.8872,45148.0
2020-03-20 13:55:00,16.64,16.76,16.61,16.76,20800.0,15.8872,16.0018,15.8586,16.0018,20800.0
2020-03-20 14:00:00,16.7,16.78,16.59,16.66,42936.0,15.9445,16.0209,15.8395,15.9063,42936.0
2020-03-20 14:05:00,16.67,16.92,16.67,16.75,130404.0,15.9159,16.1546,15.9159,15.9922,130404.0
2020-03-20 14:10:00,16.78,16.82,16.52,16.55,95400.0,16.0209,16.0591,15.7727,15.8013,95400.0
2020-03-20 14:15:00,16.52,16.52,16.25,16.31,197968.0,15.7727,15.7727,15.5149,15.5722,197968.0
2020-03-20 14:20:00,16.38,16.51,16.14,16.18,140234.0,15.639,15.7631,15.4098,15.448,140234.0
2020-03-20 14:25:00,16.18,16.21,15.9,16.04,281768.0,15.448,15.4767,15.1807,15.3144,281768.0
2020-03-20 14:30:00,16.03,16.18,15.88,15.88,178592.0,15.3048,15.448,15.1616,15.1616,178592.0
2020-03-20 14:35:00,15.87,16.0,15.68,15.83,244386.0,15.1521,15.2762,14.9707,15.1139,244386.0
2020-03-20 14:40:00,15.81,15.9,15.65,15.76,123110.0,15.0948,15.1807,14.942,15.047,123110.0
2020-03-20 14:45:00,15.78,16.07,15.76,15.88,229968.0,15.0661,15.343,15.047,15.1616,229968.0
2020-03-20 14:50:00,15.88,15.99,15.52,15.52,165190.0,15.1616,15.2666,14.8179,14.8179,165190.0
2020-03-20 14:55:00,15.54,15.63,15.28,15.49,376388.0,14.837,14.9229,14.5887,14.7892,376388.0
2020-03-20 15:00:00,15.47,15.64,15.28,15.33,164626.0,14.7702,14.9325,14.5887,14.6365,164626.0
2020-03-20 15:05:00,15.33,15.58,15.3,15.4,151046.0,14.6365,14.8752,14.6078,14.7033,151046.0
2020-03-20 15:10:00,15.42,15.61,15.3,15.4,348786.0,14.7224,14.9038,14.6078,14.7033,348786.0
2020-03-20 15:15:00,15.49,15.53,15.07,15.08,209500.0,14.7892,14.8274,14.3882,14.3978,209500.0
2020-03-20 15:20:00,15.06,15.35,15.06,15.28,169710.0,14.3787,14.6556,14.3787,14.5887,169710.0
2020-03-20 15:25:00,15.29,16.05,15.24,15.84,305012.0,14.5983,15.3239,14.5506,15.1234,305012.0
2020-03-20 15:30:00,15.87,16.14,15.74,16.05,328568.0,15.1521,15.4098,15.0279,15.3239,328568.0
2020-03-20 15:35:00,16.09,16.09,15.47,15.56,272234.0,15.3621,15.3621,14.7702,14.8561,272234.0
2020-03-20 15:40:00,15.56,15.86,15.42,15.53,256028.0,14.8561,15.1425,14.7224,14.8274,256028.0
2020-03-20 15:45:00,15.5,15.63,15.17,15.19,241100.0,14.7988,14.9229,14.4837,14.5028,241100.0
2020-03-20 15:50:00,15.16,15.17,14.9,15.03,574900.0,14.4742,14.4837,14.2259,14.3501,574900.0
2020-03-20 15:55:00,15.01,15.08,14.63,14.88,764976.0,14.331,14.3978,13.9682,14.2068,764976.0
2020-03-23 09:30:00,14.51,14.54,13.86,14.32,581206.0,13.8536,13.8822,13.233,13.6722,581206.0
2020-03-23 09:35:00,14.31,14.34,13.28,13.46,619040.0,13.6626,13.6913,12.6792,12.8511,619040.0
2020-03-23 09:40:00,13.46,13.85,13.45,13.74,319720.0,12.8511,13.2234,12.8415,13.1184,319720.0
2020-03-23 09:45:00,13.74,14.19,13.54,14.11,300458.0,13.1184,13.5481,12.9275,13.4717,300458.0
2020-03-23 09:50:00,14.09,14.3,13.82,14.12,501682.0,13.4526,13.6531,13.1948,13.4812,501682.0
2020-03-23 09:55:00,14.1,14.4,14.1,14.35,243536.0,13.4621,13.7486,13.4621,13.7008,243536.0
2020-03-23 10:00:00,14.36,14.41,13.88,14.04,218630.0,13.7104,13.7581,13.2521,13.4048,218630.0
2020-03-23 10:05:00,14.1,14.33,14.1,14.23,262764.0,13.4621,13.6817,13.4621,13.5862,262764.0
2020-03-23 10:10:00,14.21,14.65,14.21,14.49,371918.0,13.5672,13.9872,13.5672,13.8345,371918.0
2020-03-23 10:15:00,14.58,14.58,14.0,14.0,227608.0,13.9204,13.9204,13.3667,13.3667,227608.0
2020-03-23 10:20:00,14.0,14.32,14.0,14.31,282876.0,13.3667,13.6722,13.3667,13.6626,282876.0
2020-03-23 10:25:00,14.34,14.38,14.04,14.25,81298.0,13.6913,13.7295,13.4048,13.6053,81298.0
2020-03-23 10:30:00,14.2,14.39,14.08,14.14,142044.0,13.5576,13.739,13.443,13.5003,142044.0
2020-03-23 10:35:00,14.24,14.27,13.9,14.13,206382.0,13.5958,13.6244,13.2712,13.4908,206382.0
2020-03-23 10:40:00,14.15,14.46,14.06,14.23,106092.0,13.5099,13.8058,13.4239,13.5862,106092.0
2020-03-23 10:45:00,14.2,14.2,14.0,14.08,103990.0,13.5576,13.5576,13.3667,13.443,103990.0
2020-03-23 10:50:00,14.11,14.16,13.78,13.8,207216.0,13.4717,13.5194,13.1566,13.1757,207216.0
2020-03-23 10:55:00,13.82,13.82,13.6,13.62,240806.0,13.1948,13.1948,12.9847,13.0038,240806.0
2020-03-23 11:00:00,13.62,13.84,13.52,13.84,212208.0,13.0038,13.2139,12.9084,13.2139,212208.0
2020-03-23 11:05:00,13.82,13.84,13.6,13.71,176774.0,13.1948,13.2139,12.9847,13.0898,176774.0
2020-03-23 11:10:00,13.72,13.92,13.55,13.56,214118.0,13.0993,13.2903,12.937,12.9466,214118.0
2020-03-23 11:15:00,13.62,13.62,13.38,13.43,470786.0,13.0038,13.0038,12.7747,12.8224,470786.0
2020-03-23 11:20:00,13.4,13.4,13.25,13.25,669454.0,12.7938,12.7938,12.6506,12.6506,669454.0
2020-03-23 11:25:00,13.25,13.33,13.02,13.05,338720.0,12.6506,12.727,12.431,12.4596,338720.0
2020-03-23 11:30:00,13.04,13.3,13.03,13.11,530130.0,12.4501,12.6983,12.4405,12.5169,530130.0
2020-03-23 11:35:00,13.1,13.18,13.0,13.11,589994.0,12.5074,12.5837,12.4119,12.5169,589994.0
2020-03-23 11:40:00,13.1,13.11,12.66,12.69,985540.0,12.5074,12.5169,12.0873,12.1159,985540.0
2020-03-23 11:45:00,12.69,12.9,12.67,12.85,240382.0,12.1159,12.3164,12.0968,12.2687,240382.0
2020-03-23 11:50:00,12.86,13.11,12.85,13.01,238040.0,12.2782,12.5169,12.2687,12.4214,238040.0
2020-03-23 11:55:00,13.0,13.1,12.83,13.08,237020.0,12.4119,12.5074,12.2496,12.4883,237020.0
2020-03-23 12:00:00,13.04,13.4,13.04,13.24,357104.0,12.4501,12.7938,12.4501,12.641,357104.0
2020-03-23 12:05:00,13.29,13.34,13.0,13.01,246414.0,12.6888,12.7365,12.4119,12.4214,246414.0
2020-03-23 12:10:00,13.01,13.12,12.9,13.03,191726.0,12.4214,12.5265,12.3164,12.4405,191726.0
2020-03-23 12:15:00,13.04,13.71,12.99,13.57,284136.0,12.4501,13.0898,12.4023,12.9561,284136.0
2020-03-23 12:20:00,13.58,13.83,13.5,13.65,357696.0,12.9657,13.2043,12.8893,13.0325,357696.0
2020-03-23 12:25:00,13.69,13.72,13.54,13.55,572800.0,13.0707,13.0993,12.9275,12.937,572800.0
2020-03-23 12:30:00,13.55,13.56,13.5,13.53,801306.0,12.937,12.9466,12.8893,12.9179,801306.0
2020-03-23 12:35:00,13.53,13.74,13.47,13.65,414354.0,12.9179,13.1184,12.8606,13.0325,414354.0
2020-03-23 12:40:00,13.68,13.99,13.59,13.94,319424.0,13.0611,13.3571,12.9752,13.3094,319424.0
2020-03-23 12:45:00,13.97,14.4,13.8,14.33,668272.0,13.338,13.7486,13.1757,13.6817,668272.0
2020-03-23 12:50:00,14.36,14.42,14.13,14.22,376844.0,13.7104,13.7677,13.4908,13.5767,376844.0
2020-03-23 12:55:00,14.24,14.6,14.21,14.43,517854.0,13.5958,13.9395,13.5672,13.7772,517854.0
2020-03-23 13:00:00,14.45,14.46,14.02,14.03,300774.0,13.7963,13.8058,13.3857,13.3953,300774.0
2020-03-23 13:05:00,14.05,14.28,14.01,14.2,167328.0,13.4144,13.634,13.3762,13.5576,167328.0
2020-03-23 13:10:00,14.2,14.75,14.19,14.63,907340.0,13.5576,14.0827,13.5481,13.9682,907340.0
2020-03-23 13:15:00,14.66,14.67,14.33,14.49,147530.0,13.9968,14.0063,13.6817,13.8345,147530.0
2020-03-23 13:20:00,14.45,14.57,14.25,14.38,204856.0,13.7963,13.9109,13.6053,13.7295,204856.0
2020-03-23 13:25:00,14.38,14.38,14.06,14.09,207132.0,13.7295,13.7295,13.4239,13.4526,207132.0
2020-03-23 13:30:00,14.04,14.25,13.78,13.99,743466.0,13.4048,13.6053,13.1566,13.3571,743466.0
2020-03-23 13:35:00,14.02,14.03,13.7,13.78,221556.0,13.3857,13.3953,13.0802,13.1566,221556.0
2020-03-23 13:40:00,13.74,14.01,13.65,13.65,243740.0,13.1184,13.3762,13.0325,13.0325,243740.0
2020-03-23 13:45:00,13.67,14.37,13.67,14.3,164292.0,13.0516,13.7199,13.0516,13.6531,164292.0
2020-03-23 13:50:00,14.28,14.33,13.96,14.1,203330.0,13.634,13.6817,13.3285,13.4621,203330.0
2020-03-23 13:55:00,14.06,14.06,13.24,13.53,1255598.0,13.4239,13.4239,12.641,12.9179,1255598.0
2020-03-23 14:00:00,13.52,13.55,13.11,13.44,655452.0,12.9084,12.937,12.5169,12.832,655452.0
2020-03-23 14:05:00,13.35,13.66,13.24,13.27,188426.0,12.7461,13.042,12.641,12.6697,188426.0
2020-03-23 14:10:00,13.18,13.49,13.18,13.34,135848.0,12.5837,12.8797,12.5837,12.7365,135848.0
2020-03-23 14:15:00,13.34,13.55,13.25,13.25,98244.0,12.7365,12.937,12.6506,12.6506,98244.0
2020-03-23 14:20:00,13.26,13.34,13.06,13.31,275798.0,12.6601,12.7365,12.4692,12.7079,275798.0
2020-03-23 14:25:00,13.33,13.7,13.19,13.55,192458.0,12.727,13.0802,12.5933,12.937,192458.0
2020-03-23 14:30:00,13.59,13.65,13.3,13.34,131202.0,12.9752,13.0325,12.6983,12.7365,131202.0
2020-03-23 14:35:00,13.34,13.53,13.25,13.36,121428.0,12.7365,12.9179,12.6506,12.7556,121428.0
2020-03-23 14:40:00,13.47,13.65,13.37,13.51,158458.0,12.8606,13.0325,12.7652,12.8988,158458.0
2020-03-23 14:45:00,13.58,13.83,13.34,13.83,223454.0,12.9657,13.2043,12.7365,13.2043,223454.0
2020-03-23 14:50:00,13.78,13.78,13.38,13.42,120218.0,13.1566,13.1566,12.7747,12.8129,120218.0
2020-03-23 14:55:00,13.46,13.58,13.31,13.33,109202.0,12.8511,12.9657,12.7079,12.727,109202.0
2020-03-23 15:00:00,13.37,13.51,13.2,13.44,276426.0,12.7652,12.8988,12.6028,12.832,276426.0
2020-03-23 15:05:00,13.42,13.5,13.19,13.2,157922.0,12.8129,12.8893,12.5933,12.6028,157922.0
2020-03-23 15:10:00,13.19,13.22,13.05,13.13,234872.0,12.5933,12.6219,12.4596,12.536,234872.0
2020-03-23 15:15:00,13.18,13.22,13.05,13.07,142452.0,12.5837,12.6219,12.4596,12.4787,142452.0
2020-03-23 15:20:00,13.08,13.08,12.83,12.89,459418.0,12.4883,12.4883,12.2496,12.3069,459418.0
2020-03-23 15:25:00,12.89,13.04,12.83,12.9,236750.0,12.3069,12.4501,12.2496,12.3164,236750.0
2020-03-23 15:30:00,12.9,12.97,12.78,12.9,331330.0,12.3164,12.3832,12.2018,12.3164,331330.0
2020-03-23 15:35:00,12.9,13.25,12.8,13.07,393550.0,12.3164,12.6506,12.2209,12.4787,393550.0
2020-03-23 15:40:00,13.1,13.42,13.0,13.24,358498.0,12.5074,12.8129,12.4119,12.641,358498.0
2020-03-23 15:45:00,13.25,13.49,13.19,13.2,296908.0,12.6506,12.8797,12.5933,12.6028,296908.0
2020-03-23 15:50:00,13.17,13.88,13.17,13.87,543482.0,12.5742,13.2521,12.5742,13.2425,543482.0
2020-03-23 15:55:00,13.9,14.0,13.4,13.47,590120.0,13.2712,13.3667,12.7938,12.8606,590120.0
2020-03-24 09:30:00,15.99,16.17,15.71,16.17,2184852.0,15.2666,15.4385,14.9993,15.4385,2184852.0
2020-03-24 09:35:00,16.18,16.45,15.92,16.08,1073292.0,15.448,15.7058,15.1998,15.3526,1073292.0
2020-03-24 09:40:00,16.09,16.16,15.81,15.93,514078.0,15.3621,15.4289,15.0948,15.2093,514078.0
2020-03-24 09:45:00,15.92,16.1,15.84,16.01,461704.0,15.1998,15.3717,15.1234,15.2857,461704.0
2020-03-24 09:50:00,16.0,16.24,16.0,16.2,513238.0,15.2762,15.5053,15.2762,15.4671,513238.0
2020-03-24 09:55:00,16.18,16.24,15.9,15.95,572494.0,15.448,15.5053,15.1807,15.2284,572494.0
2020-03-24 10:00:00,15.98,16.1,15.84,15.97,211746.0,15.2571,15.3717,15.1234,15.2475,211746.0
2020-03-24 10:05:00,16.0,16.19,16.0,16.09,413480.0,15.2762,15.4576,15.2762,15.3621,413480.0
2020-03-24 10:10:00,16.08,16.28,16.0,16.28,430706.0,15.3526,15.5435,15.2762,15.5435,430706.0
2020-03-24 10:15:00,16.29,16.46,16.25,16.4,302444.0,15.5531,15.7154,15.5149,15.6581,302444.0
2020-03-24 10:20:00,16.41,16.58,16.34,16.58,451418.0,15.6676,15.8299,15.6008,15.8299,451418.0
2020-03-24 10:25:00,16.59,16.76,16.56,16.61,537428.0,15.8395,16.0018,15.8108,15.8586,537428.0
2020-03-24 10:30:00,16.6,16.64,16.43,16.54,165078.0,15.849,15.8872,15.6867,15.7917,165078.0
2020-03-24 10:35:00,16.53,16.59,16.43,16.53,187128.0,15.7822,15.8395,15.6867,15.7822,187128.0
2020-03-24 10:40:00,16.53,16.65,16.42,16.6,106854.0,15.7822,15.8968,15.6772,15.849,106854.0
2020-03-24 10:45:00,16.61,16.65,16.39,16.4,182848.0,15.8586,15.8968,15.6485,15.6581,182848.0
2020-03-24 10:50:00,16.39,16.49,16.36,16.42,268276.0,15.6485,15.744,15.6199,15.6772,268276.0
2020-03-24 10:55:00,16.42,16.53,16.34,16.38,456158.0,15.6772,15.7822,15.6008,15.639,456158.0
2020-03-24 11:00:00,16.4,16.5,16.38,16.38,97928.0,15.6581,15.7536,15.639,15.639,97928.0
2020-03-24 11:05:00,16.36,16.4,16.14,16.25,343092.0,15.6199,15.6581,15.4098,15.5149,343092.0
2020-03-24 11:10:00,16.22,16.47,16.2,16.46,236184.0,15.4862,15.7249,15.4671,15.7154,236184.0
2020-03-24 11:15:00,16.47,16.52,16.33,16.47,280902.0,15.7249,15.7727,15.5912,15.7249,280902.0
2020-03-24 11:20:00,16.46,16.6,16.38,16.46,83292.0,15.7154,15.849,15.639,15.7154,83292.0
2020-03-24 11:25:00,16.48,16.65,16.48,16.58,183130.0,15.7345,15.8968,15.7345,15.8299,183130.0
2020-03-24 11:30:00,16.61,16.61,16.46,16.6,92716.0,15.8586,15.8586,15.7154,15.849,92716.0
2020-03-24 11:35:00,16.58,16.78,16.58,16.75,219992.0,15.8299,16.0209,15.8299,15.9922,219992.0
2020-03-24 11:40:00,16.74,16.89,16.68,16.76,203270.0,15.9827,16.1259,15.9254,16.0018,203270.0
2020-03-24 11:45:00,16.81,16.93,16.64,16.71,185072.0,16.0495,16.1641,15.8872,15.9541,185072.0
2020-03-24 11:50:00,16.74,16.89,16.63,16.8,122516.0,15.9827,16.1259,15.8777,16.04,122516.0
2020-03-24 11:55:00,16.85,17.05,16.85,17.05,338344.0,16.0877,16.2787,16.0877,16.2787,338344.0
2020-03-24 12:00:00,17.0,17.08,16.93,17.05,147808.0,16.2309,16.3073,16.1641,16.2787,147808.0
2020-03-24 12:05:00,17.04,17.08,16.88,16.93,122390.0,16.2691,16.3073,16.1164,16.1641,122390.0
2020-03-24 12:10:00,16.93,17.0,16.89,16.91,103890.0,16.1641,16.2309,16.1259,16.145,103890.0
2020-03-24 12:15:00,16.89,17.08,16.89,17.06,62590.0,16.1259,16.3073,16.1259,16.2882,62590.0
2020-03-24 12:20:00,17.04,17.19,17.02,17.17,207130.0,16.2691,16.4123,16.25,16.3932,207130.0
2020-03-24 12:25:00,17.17,17.35,17.16,17.35,336954.0,16.3932,16.5651,16.3837,16.5651,336954.0
2020-03-24 12:30:00,17.32,17.34,17.2,17.32,174402.0,16.5365,16.5556,16.4219,16.5365,174402.0
2020-03-24 12:35:00,17.32,17.47,17.27,17.43,323258.0,16.5365,16.6797,16.4887,16.6415,323258.0
2020-03-24 12:40:00,17.42,17.43,17.29,17.41,278606.0,16.6319,16.6415,16.5078,16.6224,278606.0
2020-03-24 12:45:00,17.4,17.42,17.17,17.23,245784.0,16.6128,16.6319,16.3932,16.4505,245784.0
2020-03-24 12:50:00,17.24,17.27,17.12,17.2,181378.0,16.4601,16.4887,16.3455,16.4219,181378.0
2020-03-24 12:55:00,17.2,17.27,16.93,16.97,211004.0,16.4219,16.4887,16.1641,16.2023,211004.0
2020-03-24 13:00:00,16.97,17.12,16.91,16.95,106630.0,16.2023,16.3455,16.145,16.1832,106630.0
2020-03-24 13:05:00,16.92,16.95,16.71,16.74,242730.0,16.1546,16.1832,15.9541,15.9827,242730.0
2020-03-24 13:10:00,16.74,16.96,16.63,16.92,337486.0,15.9827,16.1927,15.8777,16.1546,337486.0
2020-03-24 13:15:00,16.92,16.95,16.73,16.81,239162.0,16.1546,16.1832,15.9732,16.0495,239162.0
2020-03-24 13:20:00,16.79,16.83,16.6,16.78,259522.0,16.0304,16.0686,15.849,16.0209,259522.0
2020-03-24 13:25:00,16.79,17.0,16.68,16.91,226216.0,16.0304,16.2309,15.9254,16.145,226216.0
2020-03-24 13:30:00,16.9,17.07,16.89,17.0,152132.0,16.1355,16.2978,16.1259,16.2309,152132.0
2020-03-24 13:35:00,16.96,17.11,16.93,17.06,93868.0,16.1927,16.336,16.1641,16.2882,93868.0
2020-03-24 13:40:00,17.06,17.07,16.83,16.93,104858.0,16.2882,16.2978,16.0686,16.1641,104858.0
2020-03-24 13:45:00,16.9,17.0,16.75,16.8,97262.0,16.1355,16.2309,15.9922,16.04,97262.0
2020-03-24 13:50:00,16.8,16.8,16.5,16.68,304858.0,16.04,16.04,15.7536,15.9254,304858.0
2020-03-24 13:55:00,16.67,16.75,16.55,16.63,153830.0,15.9159,15.9922,15.8013,15.8777,153830.0
2020-03-24 14:00:00,16.62,16.73,16.45,16.45,303254.0,15.8681,15.9732,15.7058,15.7058,303254.0
2020-03-24 14:05:00,16.47,16.53,16.33,16.34,275076.0,15.7249,15.7822,15.5912,15.6008,275076.0
2020-03-24 14:10:00,16.34,16.45,16.23,16.37,256524.0,15.6008,15.7058,15.4958,15.6294,256524.0
2020-03-24 14:15:00,16.33,16.61,16.32,16.45,222976.0,15.5912,15.8586,15.5817,15.7058,222976.0
2020-03-24 14:20:00,16.48,16.64,16.42,16.63,91064.0,15.7345,15.8872,15.6772,15.8777,91064.0
2020-03-24 14:25:00,16.64,16.72,16.5,16.62,107736.0,15.8872,15.9636,15.7536,15.8681,107736.0
2020-03-24 14:30:00,16.61,16.65,16.51,16.64,54826.0,15.8586,15.8968,15.7631,15.8872,54826.0
2020-03-24 14:35:00,16.66,16.88,16.66,16.86,329256.0,15.9063,16.1164,15.9063,16.0973,329256.0
2020-03-24 14:40:00,16.86,16.91,16.74,16.83,117828.0,16.0973,16.145,15.9827,16.0686,117828.0
2020-03-24 14:45:00,16.86,16.92,16.63,16.72,80230.0,16.0973,16.1546,15.8777,15.9636,80230.0
2020-03-24 14:50:00,16.71,16.96,16.71,16.93,67566.0,15.9541,16.1927,15.9541,16.1641,67566.0
2020-03-24 14:55:00,16.91,17.24,16.88,17.24,249484.0,16.145,16.4601,16.1164,16.4601,249484.0
2020-03-24 15:00:00,17.24,17.31,17.17,17.26,300406.0,16.4601,16.5269,16.3932,16.4792,300406.0
2020-03-24 15:05:00,17.26,17.46,17.24,17.45,269402.0,16.4792,16.6701,16.4601,16.6606,269402.0
2020-03-24 15:10:00,17.43,17.48,17.25,17.39,259334.0,16.6415,16.6892,16.4696,16.6033,259334.0
2020-03-24 15:15:00,17.35,17.44,17.17,17.29,191666.0,16.5651,16.651,16.3932,16.5078,191666.0
2020-03-24 15:20:00,17.28,17.38,17.21,17.3,100094.0,16.4983,16.5937,16.4314,16.5174,100094.0
2020-03-24 15:25:00,17.31,17.4,17.21,17.38,181220.0,16.5269,16.6128,16.4314,16.5937,181220.0
2020-03-24 15:30:00,17.38,17.51,17.32,17.48,440770.0,16.5937,16.7179,16.5365,16.6892,440770.0
2020-03-24 15:35:00,17.49,17.56,17.33,17.5,168548.0,16.6988,16.7656,16.546,16.7083,168548.0
2020-03-24 15:40:00,17.51,17.67,17.49,17.61,362610.0,16.7179,16.8706,16.6988,16.8133,362610.0
2020-03-24 15:45:00,17.6,17.66,17.25,17.25,323998.0,16.8038,16.8611,16.4696,16.4696,323998.0
2020-03-24 15:50:00,17.27,17.78,17.26,17.75,421246.0,16.4887,16.9756,16.4792,16.947,421246.0
2020-03-24 15:55:00,17.74,18.07,17.74,18.0,640760.0,16.9375,17.2525,16.9375,17.1857,640760.0
2020-03-25 09:30:00,18.99,19.36,18.35,19.35,1023876.0,18.1687,18.5227,17.5564,18.5131,1023876.0
2020-03-25 09:35:00,19.32,19.93,19.21,19.92,1169980.0,18.4844,19.068,18.3792,19.0585,1169980.0
2020-03-25 09:40:00,19.91,19.92,19.42,19.5,828492.0,19.0489,19.0585,18.5801,18.6566,828492.0
2020-03-25 09:45:00,19.49,19.54,19.09,19.11,529310.0,18.647,18.6949,18.2643,18.2835,529310.0
2020-03-25 09:50:00,19.11,19.23,18.25,18.35,769470.0,18.2835,18.3983,17.4607,17.5564,769470.0
2020-03-25 09:55:00,18.36,18.63,18.11,18.24,696542.0,17.5659,17.8242,17.3267,17.4511,696542.0
2020-03-25 10:00:00,18.19,18.34,17.77,17.89,512914.0,17.4033,17.5468,17.0014,17.1162,512914.0
2020-03-25 10:05:00,17.93,18.24,17.88,18.17,329196.0,17.1545,17.4511,17.1067,17.3841,329196.0
2020-03-25 10:10:00,18.14,18.17,17.56,17.65,325454.0,17.3554,17.3841,16.8005,16.8866,325454.0
2020-03-25 10:15:00,17.65,18.03,17.65,17.9,346024.0,16.8866,17.2502,16.8866,17.1258,346024.0
2020-03-25 10:20:00,17.86,18.22,17.84,18.05,254580.0,17.0875,17.432,17.0684,17.2693,254580.0
2020-03-25 10:25:00,18.09,18.19,17.82,18.18,177440.0,17.3076,17.4033,17.0493,17.3937,177440.0
2020-03-25 10:30:00,18.2,18.52,18.2,18.4,369878.0,17.4128,17.719,17.4128,17.6042,369878.0
2020-03-25 10:35:00,18.43,18.72,18.31,18.63,363972.0,17.6329,17.9104,17.5181,17.8242,363972.0
2020-03-25 10:40:00,18.65,18.93,18.59,18.77,491416.0,17.8434,18.1113,17.786,17.9582,491416.0
2020-03-25 10:45:00,18.76,18.91,18.41,18.63,252860.0,17.9486,18.0921,17.6138,17.8242,252860.0
2020-03-25 10:50:00,18.58,19.0,18.57,18.75,454230.0,17.7764,18.1782,17.7668,17.9391,454230.0
2020-03-25 10:55:00,18.77,19.2,18.68,19.13,389988.0,17.9582,18.3696,17.8721,18.3026,389988.0
2020-03-25 11:00:00,19.11,19.24,18.98,19.18,378334.0,18.2835,18.4079,18.1591,18.3505,378334.0
2020-03-25 11:05:00,19.18,19.56,19.13,19.51,377482.0,18.3505,18.714,18.3026,18.6662,377482.0
2020-03-25 11:10:00,19.5,19.5,19.15,19.24,292678.0,18.6566,18.6566,18.3218,18.4079,292678.0
2020-03-25 11:15:00,19.19,19.36,19.02,19.25,165112.0,18.36,18.5227,18.1974,18.4174,165112.0
2020-03-25 11:20:00,19.28,19.32,19.08,19.27,194366.0,18.4461,18.4844,18.2548,18.4366,194366.0
2020-03-25 11:25:00,19.27,19.61,19.24,19.3,312898.0,18.4366,18.7619,18.4079,18.4653,312898.0
2020-03-25 11:30:00,19.28,19.52,19.17,19.47,263852.0,18.4461,18.6758,18.3409,18.6279,263852.0
2020-03-25 11:35:00,19.47,19.6,19.29,19.43,261398.0,18.6279,18.7523,18.4557,18.5896,261398.0
2020-03-25 11:40:00,19.47,19.55,19.25,19.35,187782.0,18.6279,18.7045,18.4174,18.5131,187782.0
2020-03-25 11:45:00,19.34,19.55,19.16,19.45,219276.0,18.5035,18.7045,18.3313,18.6088,219276.0
2020-03-25 11:50:00,19.45,19.55,19.28,19.33,206946.0,18.6088,18.7045,18.4461,18.494,206946.0
2020-03-25 11:55:00,19.36,19.52,19.23,19.47,151146.0,18.5227,18.6758,18.3983,18.6279,151146.0
2020-03-25 12:00:00,19.43,19.83,19.42,19.81,402114.0,18.5896,18.9723,18.5801,18.9532,402114.0
2020-03-25 12:05:00,19.8,19.86,19.68,19.72,363672.0,18.9436,19.001,18.8288,18.8671,363672.0
2020-03-25 12:10:00,19.71,19.89,19.64,19.88,150862.0,18.8575,19.0297,18.7906,19.0202,150862.0
2020-03-25 12:15:00,19.86,20.05,19.81,19.91,421584.0,19.001,19.1828,18.9532,19.0489,421584.0
2020-03-25 12:20:00,19.9,20.14,19.89,20.14,296054.0,19.0393,19.2689,19.0297,19.2689,296054.0
2020-03-25 12:25:00,20.15,20.32,20.11,20.2,419382.0,19.2785,19.4412,19.2402,19.3263,419382.0
2020-03-25 12:30:00,20.17,20.34,19.94,20.33,402754.0,19.2976,19.4603,19.0776,19.4507,402754.0
2020-03-25 12:35:00,20.33,20.57,20.17,20.56,486566.0,19.4507,19.6803,19.2976,19.6708,486566.0
2020-03-25 12:40:00,20.57,20.63,20.43,20.6,494648.0,19.6803,19.7377,19.5464,19.709,494648.0
2020-03-25 12:45:00,20.61,20.82,20.56,20.6,595646.0,19.7186,19.9195,19.6708,19.709,595646.0
2020-03-25 12:50:00,20.64,20.79,20.41,20.43,581464.0,19.7473,19.8908,19.5273,19.5464,581464.0
2020-03-25 12:55:00,20.44,20.47,20.2,20.36,529270.0,19.556,19.5847,19.3263,19.4794,529270.0
2020-03-25 13:00:00,20.38,20.7,20.32,20.6,271542.0,19.4986,19.8047,19.4412,19.709,271542.0
2020-03-25 13:05:00,20.58,20.94,20.54,20.94,335954.0,19.6899,20.0343,19.6516,20.0343,335954.0
2020-03-25 13:10:00,20.94,20.94,20.61,20.68,331938.0,20.0343,20.0343,19.7186,19.7856,331938.0
2020-03-25 13:15:00,20.67,20.95,20.65,20.95,238562.0,19.776,20.0439,19.7569,20.0439,238562.0
2020-03-25 13:20:00,20.92,20.99,20.83,20.93,268194.0,20.0152,20.0822,19.9291,20.0248,268194.0
2020-03-25 13:25:00,20.92,20.95,20.68,20.88,224338.0,20.0152,20.0439,19.7856,19.9769,224338.0
2020-03-25 13:30:00,20.88,20.99,20.66,20.97,1267394.0,19.9769,20.0822,19.7664,20.063,1267394.0
2020-03-25 13:35:00,20.98,21.12,20.88,21.07,292038.0,20.0726,20.2066,19.9769,20.1587,292038.0
2020-03-25 13:40:00,21.08,21.32,21.03,21.28,253554.0,20.1683,20.3979,20.1204,20.3596,253554.0
2020-03-25 13:45:00,21.29,21.43,21.19,21.3,282438.0,20.3692,20.5031,20.2735,20.3788,282438.0
2020-03-25 13:50:00,21.28,21.4,20.93,20.97,328944.0,20.3596,20.4744,20.0248,20.063,328944.0
2020-03-25 13:55:00,20.97,21.1,20.76,20.88,358416.0,20.063,20.1874,19.8621,19.9769,358416.0
2020-03-25 14:00:00,20.95,21.0,20.66,20.71,314880.0,20.0439,20.0917,19.7664,19.8143,314880.0
2020-03-25 14:05:00,20.7,20.72,20.28,20.5,807700.0,19.8047,19.8239,19.4029,19.6134,807700.0
2020-03-25 14:10:00,20.52,20.95,20.49,20.93,500438.0,19.6325,20.0439,19.6038,20.0248,500438.0
2020-03-25 14:15:00,20.96,21.15,20.85,21.11,358190.0,20.0535,20.2353,19.9482,20.197,358190.0
2020-03-25 14:20:00,21.14,21.25,21.06,21.07,418128.0,20.2257,20.3309,20.1491,20.1587,418128.0
2020-03-25 14:25:00,21.07,21.12,20.75,20.9,372572.0,20.1587,20.2066,19.8526,19.9961,372572.0
2020-03-25 14:30:00,20.88,20.97,20.49,20.52,207956.0,19.9769,20.063,19.6038,19.6325,207956.0
2020-03-25 14:35:00,20.58,20.76,20.43,20.74,197992.0,19.6899,19.8621,19.5464,19.843,197992.0
2020-03-25 14:40:00,20.7,20.78,20.54,20.75,178924.0,19.8047,19.8813,19.6516,19.8526,178924.0
2020-03-25 14:45:00,20.74,21.07,20.71,21.0,261100.0,19.843,20.1587,19.8143,20.0917,261100.0
2020-03-25 14:50:00,21.0,21.06,20.74,20.9,168262.0,20.0917,20.1491,19.843,19.9961,168262.0
2020-03-25 14:55:00,20.9,21.24,20.86,21.11,309754.0,19.9961,20.3214,19.9578,20.197,309754.0
2020-03-25 15:00:00,21.11,21.31,21.03,21.31,276496.0,20.197,20.3883,20.1204,20.3883,276496.0
2020-03-25 15:05:00,21.27,21.32,21.07,21.16,161376.0,20.3501,20.3979,20.1587,20.2448,161376.0
2020-03-25 15:10:00,21.1,21.1,20.82,20.98,253450.0,20.1874,20.1874,19.9195,20.0726,253450.0
2020-03-25 15:15:00,21.0,21.17,21.0,21.1,166174.0,20.0917,20.2544,20.0917,20.1874,166174.0
2020-03-25 15:20:00,21.09,21.18,20.97,21.04,163218.0,20.1778,20.264,20.063,20.13,163218.0
2020-03-25 15:25:00,21.03,21.17,20.68,20.8,229524.0,20.1204,20.2544,19.7856,19.9004,229524.0
2020-03-25 15:30:00,20.79,21.15,20.79,21.0,137398.0,19.8908,20.2353,19.8908,20.0917,137398.0
2020-03-25 15:35:00,21.0,21.22,20.95,20.99,325090.0,20.0917,20.3022,20.0439,20.0822,325090.0
2020-03-25 15:40:00,21.05,21.11,20.44,20.52,454494.0,20.1396,20.197,19.556,19.6325,454494.0
2020-03-25 15:45:00,20.5,20.58,19.93,20.06,744644.0,19.6134,19.6899,19.068,19.1924,744644.0
2020-03-25 15:50:00,20.06,20.07,19.13,19.66,1219578.0,19.1924,19.202,18.3026,18.8097,1219578.0
2020-03-25 15:55:00,19.65,19.88,19.0,19.21,467160.0,18.8001,19.0202,18.1782,18.3792,467160.0
2020-03-26 09:30:00,20.0,20.75,19.88,20.22,1109724.0,19.135,19.8526,19.0202,19.3455,1109724.0
2020-03-26 09:35:00,20.25,20.78,20.13,20.55,905666.0,19.3742,19.8813,19.2594,19.6612,905666.0
2020-03-26 09:40:00,20.57,20.68,20.21,20.36,523704.0,19.6803,19.7856,19.3359,19.4794,523704.0
2020-03-26 09:45:00,20.35,20.5,20.08,20.27,369870.0,19.4699,19.6134,19.2115,19.3933,369870.0
2020-03-26 09:50:00,20.26,20.68,20.04,20.63,297936.0,19.3837,19.7856,19.1733,19.7377,297936.0
2020-03-26 09:55:00,20.64,21.09,20.61,20.92,524326.0,19.7473,20.1778,19.7186,20.0152,524326.0
2020-03-26 10:00:00,20.95,21.05,20.74,20.91,456086.0,20.0439,20.1396,19.843,20.0056,456086.0
2020-03-26 10:05:00,20.93,21.42,20.93,21.4,701908.0,20.0248,20.4936,20.0248,20.4744,701908.0
2020-03-26 10:10:00,21.4,21.43,21.11,21.11,409604.0,20.4744,20.5031,20.197,20.197,409604.0
2020-03-26 10:15:00,21.12,21.6,21.05,21.55,527278.0,20.2066,20.6658,20.1396,20.618,527278.0
2020-03-26 10:20:00,21.57,21.77,21.45,21.59,534444.0,20.6371,20.8284,20.5223,20.6562,534444.0
2020-03-26 10:25:00,21.58,21.68,21.45,21.46,463714.0,20.6467,20.7423,20.5223,20.5318,463714.0
2020-03-26 10:30:00,21.46,21.92,21.45,21.9,491500.0,20.5318,20.9719,20.5223,20.9528,491500.0
2020-03-26 10:35:00,21.89,21.9,21.49,21.55,435732.0,20.9432,20.9528,20.5605,20.618,435732.0
2020-03-26 10:40:00,21.51,21.67,21.34,21.64,677256.0,20.5797,20.7328,20.417,20.7041,677256.0
2020-03-26 10:45:00,21.65,21.8,21.18,21.33,506352.0,20.7136,20.8571,20.264,20.4075,506352.0
2020-03-26 10:50:00,21.32,21.55,21.25,21.41,280732.0,20.3979,20.618,20.3309,20.484,280732.0
2020-03-26 10:55:00,21.4,21.69,21.32,21.6,254826.0,20.4744,20.7519,20.3979,20.6658,254826.0
2020-03-26 11:00:00,21.67,21.8,21.36,21.8,323942.0,20.7328,20.8571,20.4362,20.8571,323942.0
2020-03-26 11:05:00,21.79,21.9,21.5,21.62,274204.0,20.8476,20.9528,20.5701,20.6849,274204.0
2020-03-26 11:10:00,21.68,21.81,21.65,21.71,170304.0,20.7423,20.8667,20.7136,20.771,170304.0
2020-03-26 11:15:00,21.71,22.02,21.7,22.0,203942.0,20.771,21.0676,20.7615,21.0485,203942.0
2020-03-26 11:20:00,21.99,22.06,21.86,21.99,324896.0,21.0389,21.1059,20.9145,21.0389,324896.0
2020-03-26 11:25:00,22.0,22.16,21.93,22.11,254056.0,21.0485,21.2016,20.9815,21.1537,254056.0
2020-03-26 11:30:00,22.11,22.4,22.04,22.37,411818.0,21.1537,21.4312,21.0868,21.4025,411818.0
2020-03-26 11:35:00,22.36,22.47,22.18,22.41,344484.0,21.3929,21.4982,21.2207,21.4408,344484.0
2020-03-26 11:40:00,22.42,22.58,22.38,22.55,330090.0,21.4503,21.6034,21.4121,21.5747,330090.0
2020-03-26 11:45:00,22.57,22.59,22.28,22.4,380918.0,21.5938,21.613,21.3164,21.4312,380918.0
2020-03-26 11:50:00,22.43,22.6,22.35,22.57,290026.0,21.4599,21.6225,21.3834,21.5938,290026.0
2020-03-26 11:55:00,22.56,22.57,22.28,22.5,329964.0,21.5843,21.5938,21.3164,21.5269,329964.0
2020-03-26 12:00:00,22.51,22.6,22.43,22.58,286914.0,21.5364,21.6225,21.4599,21.6034,286914.0
2020-03-26 12:05:00,22.57,22.61,22.35,22.43,281714.0,21.5938,21.6321,21.3834,21.4599,281714.0
2020-03-26 12:10:00,22.43,22.44,22.21,22.23,233182.0,21.4599,21.4695,21.2494,21.2685,233182.0
2020-03-26 12:15:00,22.22,22.25,21.95,21.96,409378.0,21.259,21.2877,21.0007,21.0102,409378.0
2020-03-26 12:20:00,21.94,22.17,21.85,22.11,337138.0,20.9911,21.2111,20.905,21.1537,337138.0
2020-03-26 12:25:00,22.15,22.31,22.13,22.25,193752.0,21.192,21.3451,21.1729,21.2877,193752.0
2020-03-26 12:30:00,22.26,22.47,22.26,22.46,159902.0,21.2972,21.4982,21.2972,21.4886,159902.0
2020-03-26 12:35:00,22.44,22.5,22.14,22.25,363620.0,21.4695,21.5269,21.1824,21.2877,363620.0
2020-03-26 12:40:00,22.24,22.26,22.06,22.2,212012.0,21.2781,21.2972,21.1059,21.2398,212012.0
2020-03-26 12:45:00,22.18,22.21,22.03,22.17,203862.0,21.2207,21.2494,21.0772,21.2111,203862.0
2020-03-26 12:50:00,22.15,22.38,22.15,22.25,166744.0,21.192,21.4121,21.192,21.2877,166744.0
2020-03-26 12:55:00,22.26,22.36,22.2,22.32,186542.0,21.2972,21.3929,21.2398,21.3546,186542.0
2020-03-26 13:00:00,22.34,22.41,22.27,22.4,113610.0,21.3738,21.4408,21.3068,21.4312,113610.0
2020-03-26 13:05:00,22.38,22.44,21.93,21.93,287402.0,21.4121,21.4695,20.9815,20.9815,287402.0
2020-03-26 13:10:00,21.92,22.02,21.68,21.75,523618.0,20.9719,21.0676,20.7423,20.8093,523618.0
2020-03-26 13:15:00,21.75,21.96,21.64,21.8,596250.0,20.8093,21.0102,20.7041,20.8571,596250.0
2020-03-26 13:20:00,21.82,21.88,21.47,21.68,626718.0,20.8763,20.9337,20.5414,20.7423,626718.0
2020-03-26 13:25:00,21.67,21.76,21.59,21.64,233130.0,20.7328,20.8189,20.6562,20.7041,233130.0
2020-03-26 13:30:00,21.61,21.68,21.31,21.48,502060.0,20.6754,20.7423,20.3883,20.551,502060.0
2020-03-26 13:35:00,21.49,21.65,21.42,21.64,210378.0,20.5605,20.7136,20.4936,20.7041,210378.0
2020-03-26 13:40:00,21.65,21.89,21.59,21.88,306650.0,20.7136,20.9432,20.6562,20.9337,306650.0
2020-03-26 13:45:00,21.88,21.93,21.68,21.9,199898.0,20.9337,20.9815,20.7423,20.9528,199898.0
2020-03-26 13:50:00,21.91,21.96,21.81,21.86,160676.0,20.9624,21.0102,20.8667,20.9145,160676.0
2020-03-26 13:55:00,21.87,21.9,21.72,21.75,139806.0,20.9241,20.9528,20.7806,20.8093,139806.0
2020-03-26 14:00:00,21.75,21.95,21.74,21.94,99702.0,20.8093,21.0007,20.7997,20.9911,99702.0
2020-03-26 14:05:00,21.91,21.93,21.54,21.61,184640.0,20.9624,20.9815,20.6084,20.6754,184640.0
2020-03-26 14:10:00,21.63,21.74,21.41,21.5,208062.0,20.6945,20.7997,20.484,20.5701,208062.0
2020-03-26 14:15:00,21.5,21.61,21.4,21.59,167962.0,20.5701,20.6754,20.4744,20.6562,167962.0
2020-03-26 14:20:00,21.54,21.73,21.47,21.61,180144.0,20.6084,20.7902,20.5414,20.6754,180144.0
2020-03-26 14:25:00,21.58,21.76,21.56,21.69,172600.0,20.6467,20.8189,20.6275,20.7519,172600.0
2020-03-26 14:30:00,21.7,22.12,21.7,22.08,244608.0,20.7615,21.1633,20.7615,21.125,244608.0
2020-03-26 14:35:00,22.08,22.25,21.96,22.1,338614.0,21.125,21.2877,21.0102,21.1442,338614.0
2020-03-26 14:40:00,22.16,22.17,21.86,21.87,226056.0,21.2016,21.2111,20.9145,20.9241,226056.0
2020-03-26 14:45:00,21.86,22.06,21.86,21.95,206000.0,20.9145,21.1059,20.9145,21.0007,206000.0
2020-03-26 14:50:00,21.95,22.23,21.95,22.09,157706.0,21.0007,21.2685,21.0007,21.1346,157706.0
2020-03-26 14:55:00,22.06,22.2,21.88,22.08,134082.0,21.1059,21.2398,20.9337,21.125,134082.0
2020-03-26 15:00:00,22.06,22.06,21.82,21.96,88884.0,21.1059,21.1059,20.8763,21.0102,88884.0
2020-03-26 15:05:00,21.95,21.95,21.58,21.58,203448.0,21.0007,21.0007,20.6467,20.6467,203448.0
2020-03-26 15:10:00,21.58,21.68,21.46,21.51,304336.0,20.6467,20.7423,20.5318,20.5797,304336.0
2020-03-26 15:15:00,21.57,21.77,21.46,21.75,193818.0,20.6371,20.8284,20.5318,20.8093,193818.0
2020-03-26 15:20:00,21.75,21.85,21.66,21.68,226116.0,20.8093,20.905,20.7232,20.7423,226116.0
2020-03-26 15:25:00,21.66,21.93,21.64,21.93,230082.0,20.7232,20.9815,20.7041,20.9815,230082.0
2020-03-26 15:30:00,21.92,22.15,21.89,22.06,478996.0,20.9719,21.192,20.9432,21.1059,478996.0
2020-03-26 15:35:00,22.08,22.13,21.36,21.62,465742.0,21.125,21.1729,20.4362,20.6849,465742.0
2020-03-26 15:40:00,21.65,21.83,21.56,21.75,217166.0,20.7136,20.8858,20.6275,20.8093,217166.0
2020-03-26 15:45:00,21.68,21.76,21.47,21.7,291186.0,20.7423,20.8189,20.5414,20.7615,291186.0
2020-03-26 15:50:00,21.63,22.89,21.62,22.83,1040536.0,20.6945,21.9,20.6849,21.8426,1040536.0
2020-03-26 15:55:00,22.86,23.05,22.56,22.86,769730.0,21.8713,22.0531,21.5843,21.8713,769730.0
2020-03-27 09:30:00,20.56,20.72,20.25,20.5,1398734.0,19.6708,19.8239,19.3742,19.6134,1398734.0
2020-03-27 09:35:00,20.52,20.99,20.46,20.57,583388.0,19.6325,20.0822,19.5751,19.6803,583388.0
2020-03-27 09:40:00,20.56,20.59,19.9,20.02,760940.0,19.6708,19.6995,19.0393,19.1541,760940.0
2020-03-27 09:45:00,20.04,20.07,19.68,19.92,414410.0,19.1733,19.202,18.8288,19.0585,414410.0
2020-03-27 09:50:00,19.97,20.34,19.91,19.91,470860.0,19.1063,19.4603,19.0489,19.0489,470860.0
2020-03-27 09:55:00,19.95,20.37,19.93,20.21,338508.0,19.0872,19.489,19.068,19.3359,338508.0
2020-03-27 10:00:00,20.2,20.25,20.01,20.24,202378.0,19.3263,19.3742,19.1446,19.3646,202378.0
2020-03-27 10:05:00,20.25,20.61,20.25,20.58,346918.0,19.3742,19.7186,19.3742,19.6899,346918.0
2020-03-27 10:10:00,20.58,20.75,20.41,20.6,395912.0,19.6899,19.8526,19.5273,19.709,395912.0
2020-03-27 10:15:00,20.57,20.65,20.19,20.28,186690.0,19.6803,19.7569,19.3168,19.4029,186690.0
2020-03-27 10:20:00,20.26,20.38,20.08,20.24,200822.0,19.3837,19.4986,19.2115,19.3646,200822.0
2020-03-27 10:25:00,20.23,20.43,20.17,20.29,133110.0,19.355,19.5464,19.2976,19.4124,133110.0
2020-03-27 10:30:00,20.35,20.35,20.07,20.13,145428.0,19.4699,19.4699,19.202,19.2594,145428.0
2020-03-27 10:35:00,20.15,20.28,20.0,20.15,167984.0,19.2785,19.4029,19.135,19.2785,167984.0
2020-03-27 10:40:00,20.18,20.35,20.1,20.13,112810.0,19.3072,19.4699,19.2307,19.2594,112810.0
2020-03-27 10:45:00,20.15,20.36,20.08,20.25,194174.0,19.2785,19.4794,19.2115,19.3742,194174.0
2020-03-27 10:50:00,20.27,20.43,20.14,20.39,143212.0,19.3933,19.5464,19.2689,19.5081,143212.0
2020-03-27 10:55:00,20.44,20.45,20.2,20.36,130616.0,19.556,19.5655,19.3263,19.4794,130616.0
2020-03-27 11:00:00,20.35,20.46,20.29,20.42,94452.0,19.4699,19.5751,19.4124,19.5368,94452.0
2020-03-27 11:05:00,20.37,20.81,20.3,20.75,252326.0,19.489,19.91,19.422,19.8526,252326.0
2020-03-27 11:10:00,20.75,20.8,20.65,20.68,232304.0,19.8526,19.9004,19.7569,19.7856,232304.0
2020-03-27 11:15:00,20.73,21.2,20.72,21.08,502074.0,19.8334,20.2831,19.8239,20.1683,502074.0
2020-03-27 11:20:00,21.08,21.1,20.71,20.81,249744.0,20.1683,20.1874,19.8143,19.91,249744.0
2020-03-27 11:25:00,20.78,20.92,20.52,20.68,320740.0,19.8813,20.0152,19.6325,19.7856,320740.0
2020-03-27 11:30:00,20.67,20.77,20.5,20.73,190128.0,19.776,19.8717,19.6134,19.8334,190128.0
2020-03-27 11:35:00,20.73,20.86,20.64,20.7,189688.0,19.8334,19.9578,19.7473,19.8047,189688.0
2020-03-27 11:40:00,20.68,20.75,20.48,20.55,211052.0,19.7856,19.8526,19.5942,19.6612,211052.0
2020-03-27 11:45:00,20.55,20.55,20.33,20.42,185890.0,19.6612,19.6612,19.4507,19.5368,185890.0
2020-03-27 11:50:00,20.43,20.56,20.4,20.55,197984.0,19.5464,19.6708,19.5177,19.6612,197984.0
2020-03-27 11:55:00,20.54,20.58,20.25,20.29,153640.0,19.6516,19.6899,19.3742,19.4124,153640.0
2020-03-27 12:00:00,20.33,20.4,20.24,20.3,110354.0,19.4507,19.5177,19.3646,19.422,110354.0
2020-03-27 12:05:00,20.3,20.43,20.22,20.31,180044.0,19.422,19.5464,19.3455,19.4316,180044.0
2020-03-27 12:10:00,20.32,20.49,20.32,20.34,177408.0,19.4412,19.6038,19.4412,19.4603,177408.0
2020-03-27 12:15:00,20.42,20.7,20.36,20.67,113334.0,19.5368,19.8047,19.4794,19.776,113334.0
2020-03-27 12:20:00,20.66,20.68,20.46,20.5,165078.0,19.7664,19.7856,19.5751,19.6134,165078.0
2020-03-27 12:25:00,20.54,20.68,20.49,20.54,116158.0,19.6516,19.7856,19.6038,19.6516,116158.0
2020-03-27 12:30:00,20.45,20.82,20.39,20.74,212646.0,19.5655,19.9195,19.5081,19.843,212646.0
2020-03-27 12:35:00,20.76,20.9,20.72,20.85,188080.0,19.8621,19.9961,19.8239,19.9482,188080.0
2020-03-27 12:40:00,20.86,20.95,20.76,20.94,105858.0,19.9578,20.0439,19.8621,20.0343,105858.0
2020-03-27 12:45:00,20.93,20.96,20.73,20.75,137852.0,20.0248,20.0535,19.8334,19.8526,137852.0
2020-03-27 12:50:00,20.75,20.94,20.72,20.89,87804.0,19.8526,20.0343,19.8239,19.9865,87804.0
2020-03-27 12:55:00,20.91,20.97,20.79,20.93,104710.0,20.0056,20.063,19.8908,20.0248,104710.0
2020-03-27 13:00:00,20.93,21.07,20.88,20.96,316068.0,20.0248,20.1587,19.9769,20.0535,316068.0
2020-03-27 13:05:00,20.95,21.0,20.75,20.75,148670.0,20.0439,20.0917,19.8526,19.8526,148670.0
2020-03-27 13:10:00,20.79,20.83,20.67,20.68,179344.0,19.8908,19.9291,19.776,19.7856,179344.0
2020-03-27 13:15:00,20.67,20.79,20.58,20.73,120040.0,19.776,19.8908,19.6899,19.8334,120040.0
2020-03-27 13:20:00,20.73,20.82,20.73,20.82,139650.0,19.8334,19.9195,19.8334,19.9195,139650.0
2020-03-27 13:25:00,20.83,21.01,20.61,20.71,247342.0,19.9291,20.1013,19.7186,19.8143,247342.0
2020-03-27 13:30:00,20.68,21.12,20.66,21.1,364292.0,19.7856,20.2066,19.7664,20.1874,364292.0
2020-03-27 13:35:00,21.09,21.36,20.92,21.35,514810.0,20.1778,20.4362,20.0152,20.4266,514810.0
2020-03-27 13:40:00,21.34,21.58,21.27,21.31,624520.0,20.417,20.6467,20.3501,20.3883,624520.0
2020-03-27 13:45:00,21.33,21.47,21.15,21.37,239170.0,20.4075,20.5414,20.2353,20.4457,239170.0
2020-03-27 13:50:00,21.39,21.42,21.2,21.28,180258.0,20.4649,20.4936,20.2831,20.3596,180258.0
2020-03-27 13:55:00,21.25,21.4,21.1,21.11,223692.0,20.3309,20.4744,20.1874,20.197,223692.0
2020-03-27 14:00:00,21.14,21.18,20.94,20.94,237686.0,20.2257,20.264,20.0343,20.0343,237686.0
2020-03-27 14:05:00,20.95,21.05,20.88,20.9,254156.0,20.0439,20.1396,19.9769,19.9961,254156.0
2020-03-27 14:10:00,20.92,21.09,20.92,21.07,158392.0,20.0152,20.1778,20.0152,20.1587,158392.0
2020-03-27 14:15:00,21.08,21.26,21.03,21.19,184654.0,20.1683,20.3405,20.1204,20.2735,184654.0
2020-03-27 14:20:00,21.22,21.25,21.06,21.1,170156.0,20.3022,20.3309,20.1491,20.1874,170156.0
2020-03-27 14:25:00,21.11,21.29,21.0,21.17,167788.0,20.197,20.3692,20.0917,20.2544,167788.0
2020-03-27 14:30:00,21.17,21.41,21.14,21.34,142240.0,20.2544,20.484,20.2257,20.417,142240.0
2020-03-27 14:35:00,21.35,21.4,21.21,21.25,108934.0,20.4266,20.4744,20.2927,20.3309,108934.0
2020-03-27 14:40:00,21.27,21.3,21.01,21.04,268750.0,20.3501,20.3788,20.1013,20.13,268750.0
2020-03-27 14:45:00,21.05,21.15,20.91,21.0,151814.0,20.1396,20.2353,20.0056,20.0917,151814.0
2020-03-27 14:50:00,20.98,21.23,20.85,21.2,254746.0,20.0726,20.3118,19.9482,20.2831,254746.0
2020-03-27 14:55:00,21.15,21.43,21.15,21.41,213090.0,20.2353,20.5031,20.2353,20.484,213090.0
2020-03-27 15:00:00,21.4,21.55,21.25,21.5,209870.0,20.4744,20.618,20.3309,20.5701,209870.0
2020-03-27 15:05:00,21.52,21.73,21.4,21.69,278646.0,20.5893,20.7902,20.4744,20.7519,278646.0
2020-03-27 15:10:00,21.68,21.83,21.53,21.56,413892.0,20.7423,20.8858,20.5988,20.6275,413892.0
2020-03-27 15:15:00,21.54,21.88,21.54,21.84,314978.0,20.6084,20.9337,20.6084,20.8954,314978.0
2020-03-27 15:20:00,21.82,22.03,21.67,22.01,325196.0,20.8763,21.0772,20.7328,21.0581,325196.0
2020-03-27 15:25:00,22.01,22.31,21.97,22.02,513432.0,21.0581,21.3451,21.0198,21.0676,513432.0
2020-03-27 15:30:00,22.05,22.1,21.55,21.65,525036.0,21.0963,21.1442,20.618,20.7136,525036.0
2020-03-27 15:35:00,21.67,21.67,21.24,21.25,374252.0,20.7328,20.7328,20.3214,20.3309,374252.0
2020-03-27 15:40:00,21.25,21.27,20.77,20.95,592206.0,20.3309,20.3501,19.8717,20.0439,592206.0
2020-03-27 15:45:00,20.98,21.22,20.61,20.66,431242.0,20.0726,20.3022,19.7186,19.7664,431242.0
2020-03-27 15:50:00,20.67,20.67,20.07,20.08,479836.0,19.776,19.776,19.202,19.2115,479836.0
2020-03-27 15:55:00,20.08,20.39,20.08,20.18,500886.0,19.2115,19.5081,19.2115,19.3072,500886.0
2020-03-30 09:30:00,20.49,20.86,20.31,20.7,530926.0,19.6038,19.9578,19.4316,19.8047,530926.0
2020-03-30 09:35:00,20.71,20.71,20.06,20.13,557544.0,19.8143,19.8143,19.1924,19.2594,557544.0
2020-03-30 09:40:00,20.12,20.25,19.82,20.08,386604.0,19.2498,19.3742,18.9628,19.2115,386604.0
2020-03-30 09:45:00,20.1,20.24,19.91,20.21,318428.0,19.2307,19.3646,19.0489,19.3359,318428.0
2020-03-30 09:50:00,20.25,20.48,20.17,20.17,468762.0,19.3742,19.5942,19.2976,19.2976,468762.0
2020-03-30 09:55:00,20.18,20.28,20.06,20.25,188130.0,19.3072,19.4029,19.1924,19.3742,188130.0
2020-03-30 10:00:00,20.25,20.43,20.03,20.43,242488.0,19.3742,19.5464,19.1637,19.5464,242488.0
2020-03-30 10:05:00,20.42,20.53,20.29,20.43,216666.0,19.5368,19.6421,19.4124,19.5464,216666.0
2020-03-30 10:10:00,20.44,20.56,20.28,20.55,126972.0,19.556,19.6708,19.4029,19.6612,126972.0
2020-03-30 10:15:00,20.53,20.84,20.5,20.84,191018.0,19.6421,19.9387,19.6134,19.9387,191018.0
2020-03-30 10:20:00,20.83,20.89,20.69,20.77,290564.0,19.9291,19.9865,19.7951,19.8717,290564.0
2020-03-30 10:25:00,20.77,20.83,20.67,20.76,130070.0,19.8717,19.9291,19.776,19.8621,130070.0
2020-03-30 10:30:00,20.73,20.93,20.71,20.9,151550.0,19.8334,20.0248,19.8143,19.9961,151550.0
2020-03-30 10:35:00,20.95,21.14,20.95,21.08,319082.0,20.0439,20.2257,20.0439,20.1683,319082.0
2020-03-30 10:40:00,21.1,21.18,21.0,21.03,198424.0,20.1874,20.264,20.0917,20.1204,198424.0
2020-03-30 10:45:00,21.02,21.19,21.01,21.17,108350.0,20.1109,20.2735,20.1013,20.2544,108350.0
2020-03-30 10:50:00,21.18,21.19,20.89,20.97,214836.0,20.264,20.2735,19.9865,20.063,214836.0
2020-03-30 10:55:00,20.98,20.98,20.68,20.82,214376.0,20.0726,20.0726,19.7856,19.9195,214376.0
2020-03-30 11:00:00,20.83,21.05,20.75,21.05,276524.0,19.9291,20.1396,19.8526,20.1396,276524.0
2020-03-30 11:05:00,21.05,21.25,20.97,21.15,168546.0,20.1396,20.3309,20.063,20.2353,168546.0
2020-03-30 11:10:00,21.16,21.34,21.13,21.27,219188.0,20.2448,20.417,20.2161,20.3501,219188.0
2020-03-30 11:15:00,21.25,21.45,21.2,21.44,156226.0,20.3309,20.5223,20.2831,20.5127,156226.0
2020-03-30 11:20:00,21.44,21.55,21.36,21.45,317018.0,20.5127,20.618,20.4362,20.5223,317018.0
2020-03-30 11:25:00,21.42,21.58,21.32,21.58,176942.0,20.4936,20.6467,20.3979,20.6467,176942.0
2020-03-30 11:30:00,21.59,21.67,21.52,21.62,185918.0,20.6562,20.7328,20.5893,20.6849,185918.0
2020-03-30 11:35:00,21.6,21.61,21.35,21.35,120648.0,20.6658,20.6754,20.4266,20.4266,120648.0
2020-03-30 11:40:00,21.38,21.53,21.37,21.53,131536.0,20.4553,20.5988,20.4457,20.5988,131536.0
2020-03-30 11:45:00,21.52,21.52,21.29,21.42,84830.0,20.5893,20.5893,20.3692,20.4936,84830.0
2020-03-30 11:50:00,21.36,21.46,21.35,21.43,77490.0,20.4362,20.5318,20.4266,20.5031,77490.0
2020-03-30 11:55:00,21.43,21.5,21.38,21.41,75594.0,20.5031,20.5701,20.4553,20.484,75594.0
2020-03-30 12:00:00,21.39,21.42,21.21,21.25,167944.0,20.4649,20.4936,20.2927,20.3309,167944.0
2020-03-30 12:05:00,21.24,21.32,21.14,21.22,87646.0,20.3214,20.3979,20.2257,20.3022,87646.0
2020-03-30 12:10:00,21.21,21.36,21.21,21.3,85220.0,20.2927,20.4362,20.2927,20.3788,85220.0
2020-03-30 12:15:00,21.32,21.56,21.32,21.52,123822.0,20.3979,20.6275,20.3979,20.5893,123822.0
2020-03-30 12:20:00,21.49,21.52,21.36,21.43,138720.0,20.5605,20.5893,20.4362,20.5031,138720.0
2020-03-30 12:25:00,21.45,21.61,21.45,21.58,110650.0,20.5223,20.6754,20.5223,20.6467,110650.0
2020-03-30 12:30:00,21.59,21.59,21.4,21.41,98738.0,20.6562,20.6562,20.4744,20.484,98738.0
2020-03-30 12:35:00,21.38,21.58,21.36,21.57,55994.0,20.4553,20.6467,20.4362,20.6371,55994.0
2020-03-30 12:40:00,21.58,21.61,21.48,21.5,58996.0,20.6467,20.6754,20.551,20.5701,58996.0
2020-03-30 12:45:00,21.5,21.57,21.43,21.52,186284.0,20.5701,20.6371,20.5031,20.5893,186284.0
2020-03-30 12:50:00,21.53,21.71,21.53,21.71,89524.0,20.5988,20.771,20.5988,20.771,89524.0
2020-03-30 12:55:00,21.69,21.69,21.6,21.66,68416.0,20.7519,20.7519,20.6658,20.7232,68416.0
2020-03-30 13:00:00,21.65,21.65,21.5,21.54,204884.0,20.7136,20.7136,20.5701,20.6084,204884.0
2020-03-30 13:05:00,21.5,21.51,21.34,21.36,106094.0,20.5701,20.5797,20.417,20.4362,106094.0
2020-03-30 13:10:00,21.4,21.49,21.38,21.45,61234.0,20.4744,20.5605,20.4553,20.5223,61234.0
2020-03-30 13:15:00,21.45,21.58,21.45,21.51,43706.0,20.5223,20.6467,20.5223,20.5797,43706.0
2020-03-30 13:20:00,21.5,21.54,21.4,21.49,46458.0,20.5701,20.6084,20.4744,20.5605,46458.0
2020-03-30 13:25:00,21.48,21.55,21.45,21.52,43900.0,20.551,20.618,20.5223,20.5893,43900.0
2020-03-30 13:30:00,21.5,21.54,21.39,21.5,37174.0,20.5701,20.6084,20.4649,20.5701,37174.0
2020-03-30 13:35:00,21.5,21.51,21.37,21.47,37270.0,20.5701,20.5797,20.4457,20.5414,37270.0
2020-03-30 13:40:00,21.47,21.49,21.22,21.31,137266.0,20.5414,20.5605,20.3022,20.3883,137266.0
2020-03-30 13:45:00,21.31,21.36,21.25,21.36,113770.0,20.3883,20.4362,20.3309,20.4362,113770.0
2020-03-30 13:50:00,21.32,21.43,21.31,21.41,85080.0,20.3979,20.5031,20.3883,20.484,85080.0
2020-03-30 13:55:00,21.36,21.38,21.2,21.25,133488.0,20.4362,20.4553,20.2831,20.3309,133488.0
2020-03-30 14:00:00,21.25,21.25,21.16,21.21,125810.0,20.3309,20.3309,20.2448,20.2927,125810.0
2020-03-30 14:05:00,21.22,21.25,21.16,21.2,93600.0,20.3022,20.3309,20.2448,20.2831,93600.0
2020-03-30 14:10:00,21.18,21.18,20.99,21.1,163494.0,20.264,20.264,20.0822,20.1874,163494.0
2020-03-30 14:15:00,21.1,21.17,21.02,21.15,111492.0,20.1874,20.2544,20.1109,20.2353,111492.0
2020-03-30 14:20:00,21.12,21.26,21.01,21.23,237314.0,20.2066,20.3405,20.1013,20.3118,237314.0
2020-03-30 14:25:00,21.23,21.44,21.13,21.42,184454.0,20.3118,20.5127,20.2161,20.4936,184454.0
2020-03-30 14:30:00,21.43,21.5,21.36,21.45,270062.0,20.5031,20.5701,20.4362,20.5223,270062.0
2020-03-30 14:35:00,21.45,21.53,21.41,21.53,145718.0,20.5223,20.5988,20.484,20.5988,145718.0
2020-03-30 14:40:00,21.52,21.73,21.48,21.73,186416.0,20.5893,20.7902,20.551,20.7902,186416.0
2020-03-30 14:45:00,21.71,21.75,21.54,21.62,182618.0,20.771,20.8093,20.6084,20.6849,182618.0
2020-03-30 14:50:00,21.63,21.78,21.57,21.68,95126.0,20.6945,20.838,20.6371,20.7423,95126.0
2020-03-30 14:55:00,21.7,21.75,21.55,21.6,121352.0,20.7615,20.8093,20.618,20.6658,121352.0
2020-03-30 15:00:00,21.63,21.77,21.57,21.74,174396.0,20.6945,20.8284,20.6371,20.7997,174396.0
2020-03-30 15:05:00,21.74,21.85,21.66,21.82,169870.0,20.7997,20.905,20.7232,20.8763,169870.0
2020-03-30 15:10:00,21.84,22.02,21.81,21.95,409280.0,20.8954,21.0676,20.8667,21.0007,409280.0
2020-03-30 15:15:00,21.96,21.96,21.77,21.9,287564.0,21.0102,21.0102,20.8284,20.9528,287564.0
2020-03-30 15:20:00,21.91,22.0,21.7,21.73,244978.0,20.9624,21.0485,20.7615,20.7902,244978.0
2020-03-30 15:25:00,21.72,21.76,21.32,21.52,332800.0,20.7806,20.8189,20.3979,20.5893,332800.0
2020-03-30 15:30:00,21.52,21.73,21.52,21.58,248822.0,20.5893,20.7902,20.5893,20.6467,248822.0
2020-03-30 15:35:00,21.54,21.87,21.46,21.86,174140.0,20.6084,20.9241,20.5318,20.9145,174140.0
2020-03-30 15:40:00,21.84,21.92,21.73,21.88,205526.0,20.8954,20.9719,20.7902,20.9337,205526.0
2020-03-30 15:45:00,21.88,22.03,21.83,21.88,365176.0,20.9337,21.0772,20.8858,20.9337,365176.0
2020-03-30 15:50:00,21.9,22.24,21.9,22.15,408576.0,20.9528,21.2781,20.9528,21.192,408576.0
2020-03-30 15:55:00,22.18,22.23,21.91,22.1,397648.0,21.2207,21.2685,20.9624,21.1442,397648.0
2020-03-31 09:30:00,21.81,21.95,21.55,21.77,827098.0,20.8667,21.0007,20.618,20.8284,827098.0
2020-03-31 09:35:00,21.83,21.92,21.52,21.65,487768.0,20.8858,20.9719,20.5893,20.7136,487768.0
2020-03-31 09:40:00,21.69,21.9,21.68,21.68,345462.0,20.7519,20.9528,20.7423,20.7423,345462.0
2020-03-31 09:45:00,21.65,21.72,21.31,21.36,415536.0,20.7136,20.7806,20.3883,20.4362,415536.0
2020-03-31 09:50:00,21.37,21.52,21.2,21.3,400432.0,20.4457,20.5893,20.2831,20.3788,400432.0
2020-03-31 09:55:00,21.33,21.6,21.3,21.41,402020.0,20.4075,20.6658,20.3788,20.484,402020.0
2020-03-31 10:00:00,21.5,21.75,21.5,21.68,275962.0,20.5701,20.8093,20.5701,20.7423,275962.0
2020-03-31 10:05:00,21.68,21.88,21.68,21.77,306420.0,20.7423,20.9337,20.7423,20.8284,306420.0
2020-03-31 10:10:00,21.79,22.31,21.79,22.3,614978.0,20.8476,21.3451,20.8476,21.3355,614978.0
2020-03-31 10:15:00,22.3,22.43,22.18,22.43,502746.0,21.3355,21.4599,21.2207,21.4599,502746.0
2020-03-31 10:20:00,22.42,22.5,22.3,22.36,649532.0,21.4503,21.5269,21.3355,21.3929,649532.0
2020-03-31 10:25:00,22.34,22.36,22.08,22.17,374642.0,21.3738,21.3929,21.125,21.2111,374642.0
2020-03-31 10:30:00,22.18,22.42,22.18,22.33,245692.0,21.2207,21.4503,21.2207,21.3642,245692.0
2020-03-31 10:35:00,22.31,22.54,22.28,22.49,345144.0,21.3451,21.5651,21.3164,21.5173,345144.0
2020-03-31 10:40:00,22.48,22.57,22.35,22.38,295640.0,21.5077,21.5938,21.3834,21.4121,295640.0
2020-03-31 10:45:00,22.36,22.42,22.29,22.39,185700.0,21.3929,21.4503,21.3259,21.4216,185700.0
2020-03-31 10:50:00,22.32,22.45,22.27,22.35,156874.0,21.3546,21.479,21.3068,21.3834,156874.0
2020-03-31 10:55:00,22.35,22.42,22.18,22.2,186812.0,21.3834,21.4503,21.2207,21.2398,186812.0
2020-03-31 11:00:00,22.21,22.21,21.99,22.03,396760.0,21.2494,21.2494,21.0389,21.0772,396760.0
2020-03-31 11:05:00,22.06,22.27,22.05,22.25,199238.0,21.1059,21.3068,21.0963,21.2877,199238.0
2020-03-31 11:10:00,22.27,22.34,22.22,22.28,235510.0,21.3068,21.3738,21.259,21.3164,235510.0
2020-03-31 11:15:00,22.29,22.4,22.18,22.22,112030.0,21.3259,21.4312,21.2207,21.259,112030.0
2020-03-31 11:20:00,22.22,22.34,22.08,22.18,85834.0,21.259,21.3738,21.125,21.2207,85834.0
2020-03-31 11:25:00,22.17,22.43,22.17,22.42,120686.0,21.2111,21.4599,21.2111,21.4503,120686.0
2020-03-31 11:30:00,22.41,22.52,22.36,22.5,209406.0,21.4408,21.546,21.3929,21.5269,209406.0
2020-03-31 11:35:00,22.5,22.53,22.35,22.38,113134.0,21.5269,21.5556,21.3834,21.4121,113134.0
2020-03-31 11:40:00,22.38,22.55,22.38,22.49,250668.0,21.4121,21.5747,21.4121,21.5173,250668.0
2020-03-31 11:45:00,22.48,22.49,22.31,22.39,271784.0,21.5077,21.5173,21.3451,21.4216,271784.0
2020-03-31 11:50:00,22.4,22.49,22.29,22.29,92558.0,21.4312,21.5173,21.3259,21.3259,92558.0
2020-03-31 11:55:00,22.31,22.42,22.25,22.37,189794.0,21.3451,21.4503,21.2877,21.4025,189794.0
2020-03-31 12:00:00,22.36,22.4,22.2,22.2,113978.0,21.3929,21.4312,21.2398,21.2398,113978.0
2020-03-31 12:05:00,22.18,22.38,22.18,22.38,146258.0,21.2207,21.4121,21.2207,21.4121,146258.0
2020-03-31 12:10:00,22.37,22.37,22.23,22.24,80746.0,21.4025,21.4025,21.2685,21.2781,80746.0
2020-03-31 12:15:00,22.24,22.28,22.08,22.09,151624.0,21.2781,21.3164,21.125,21.1346,151624.0
2020-03-31 12:20:00,22.12,22.12,21.93,21.95,263846.0,21.1633,21.1633,20.9815,21.0007,263846.0
2020-03-31 12:25:00,21.92,21.93,21.7,21.83,363210.0,20.9719,20.9815,20.7615,20.8858,363210.0
2020-03-31 12:30:00,21.84,21.84,21.59,21.7,231856.0,20.8954,20.8954,20.6562,20.7615,231856.0
2020-03-31 12:35:00,21.67,21.7,21.36,21.42,278992.0,20.7328,20.7615,20.4362,20.4936,278992.0
2020-03-31 12:40:00,21.43,21.65,21.43,21.6,423190.0,20.5031,20.7136,20.5031,20.6658,423190.0
2020-03-31 12:45:00,21.6,21.75,21.53,21.75,208538.0,20.6658,20.8093,20.5988,20.8093,208538.0
2020-03-31 12:50:00,21.74,21.75,21.64,21.73,174390.0,20.7997,20.8093,20.7041,20.7902,174390.0
2020-03-31 12:55:00,21.7,21.72,21.5,21.55,202634.0,20.7615,20.7806,20.5701,20.618,202634.0
2020-03-31 13:00:00,21.52,21.73,21.5,21.51,195404.0,20.5893,20.7902,20.5701,20.5797,195404.0
2020-03-31 13:05:00,21.51,21.58,21.38,21.58,233296.0,20.5797,20.6467,20.4553,20.6467,233296.0
2020-03-31 13:10:00,21.57,21.65,21.47,21.55,118464.0,20.6371,20.7136,20.5414,20.618,118464.0
2020-03-31 13:15:00,21.54,21.56,21.41,21.5,144030.0,20.6084,20.6275,20.484,20.5701,144030.0
2020-03-31 13:20:00,21.44,21.49,21.23,21.32,351738.0,20.5127,20.5605,20.3118,20.3979,351738.0
2020-03-31 13:25:00,21.31,21.43,21.31,21.36,188198.0,20.3883,20.5031,20.3883,20.4362,188198.0
2020-03-31 13:30:00,21.39,21.53,21.23,21.43,233842.0,20.4649,20.5988,20.3118,20.5031,233842.0
2020-03-31 13:35:00,21.46,21.61,21.42,21.5,177186.0,20.5318,20.6754,20.4936,20.5701,177186.0
2020-03-31 13:40:00,21.52,21.61,21.48,21.48,124604.0,20.5893,20.6754,20.551,20.551,124604.0
2020-03-31 13:45:00,21.5,21.61,21.5,21.59,78456.0,20.5701,20.6754,20.5701,20.6562,78456.0
2020-03-31 13:50:00,21.58,21.58,21.42,21.46,95388.0,20.6467,20.6467,20.4936,20.5318,95388.0
2020-03-31 13:55:00,21.49,21.74,21.49,21.7,165006.0,20.5605,20.7997,20.5605,20.7615,165006.0
2020-03-31 14:00:00,21.71,21.73,21.58,21.63,165994.0,20.771,20.7902,20.6467,20.6945,165994.0
2020-03-31 14:05:00,21.64,21.74,21.55,21.71,100006.0,20.7041,20.7997,20.618,20.771,100006.0
2020-03-31 14:10:00,21.69,21.7,21.51,21.52,78572.0,20.7519,20.7615,20.5797,20.5893,78572.0
2020-03-31 14:15:00,21.52,21.58,21.4,21.48,236542.0,20.5893,20.6467,20.4744,20.551,236542.0
2020-03-31 14:20:00,21.48,21.58,21.45,21.53,104292.0,20.551,20.6467,20.5223,20.5988,104292.0
2020-03-31 14:25:00,21.52,21.66,21.52,21.64,112822.0,20.5893,20.7232,20.5893,20.7041,112822.0
2020-03-31 14:30:00,21.63,21.71,21.57,21.67,103820.0,20.6945,20.771,20.6371,20.7328,103820.0
2020-03-31 14:35:00,21.69,21.86,21.63,21.82,241780.0,20.7519,20.9145,20.6945,20.8763,241780.0
2020-03-31 14:40:00,21.82,21.83,21.73,21.75,172524.0,20.8763,20.8858,20.7902,20.8093,172524.0
2020-03-31 14:45:00,21.75,21.75,21.5,21.6,272636.0,20.8093,20.8093,20.5701,20.6658,272636.0
2020-03-31 14:50:00,21.61,21.78,21.57,21.61,95042.0,20.6754,20.838,20.6371,20.6754,95042.0
2020-03-31 14:55:00,21.6,21.75,21.6,21.68,69276.0,20.6658,20.8093,20.6658,20.7423,69276.0
2020-03-31 15:00:00,21.67,21.8,21.57,21.59,138968.0,20.7328,20.8571,20.6371,20.6562,138968.0
2020-03-31 15:05:00,21.59,21.64,21.43,21.51,262610.0,20.6562,20.7041,20.5031,20.5797,262610.0
2020-03-31 15:10:00,21.49,21.5,21.08,21.16,285660.0,20.5605,20.5701,20.1683,20.2448,285660.0
2020-03-31 15:15:00,21.17,21.25,21.0,21.02,439920.0,20.2544,20.3309,20.0917,20.1109,439920.0
2020-03-31 15:20:00,21.02,21.09,20.77,20.8,267588.0,20.1109,20.1778,19.8717,19.9004,267588.0
2020-03-31 15:25:00,20.8,21.0,20.8,20.86,717126.0,19.9004,20.0917,19.9004,19.9578,717126.0
2020-03-31 15:30:00,20.85,21.15,20.84,21.15,1142086.0,19.9482,20.2353,19.9387,20.2353,1142086.0
2020-03-31 15:35:00,21.16,21.23,21.01,21.18,307964.0,20.2448,20.3118,20.1013,20.264,307964.0
2020-03-31 15:40:00,21.17,21.25,20.99,21.13,935980.0,20.2544,20.3309,20.0822,20.2161,935980.0
2020-03-31 15:45:00,21.08,21.16,20.75,20.8,448316.0,20.1683,20.2448,19.8526,19.9004,448316.0
2020-03-31 15:50:00,20.79,21.18,20.78,20.99,1125496.0,19.8908,20.264,19.8813,20.0822,1125496.0
2020-03-31 15:55:00,20.96,21.06,20.69,20.89,528668.0,20.0535,20.1491,19.7951,19.9865,528668.0
2020-04-01 09:30:00,18.45,18.7,18.29,18.66,878784.0,17.652,17.8912,17.4989,17.8529,878784.0
2020-04-01 09:35:00,18.65,19.04,18.5,18.9,613018.0,17.8434,18.2165,17.6999,18.0826,613018.0
2020-04-01 09:40:00,18.88,19.12,18.8,18.98,351390.0,18.0634,18.2931,17.9869,18.1591,351390.0
2020-04-01 09:45:00,18.99,19.03,18.72,18.89,274378.0,18.1687,18.2069,17.9104,18.073,274378.0
2020-04-01 09:50:00,18.9,19.09,18.87,18.97,236608.0,18.0826,18.2643,18.0539,18.1495,236608.0
2020-04-01 09:55:00,18.93,18.99,18.8,18.89,213764.0,18.1113,18.1687,17.9869,18.073,213764.0
2020-04-01 10:00:00,18.88,19.0,18.66,18.69,328496.0,18.0634,18.1782,17.8529,17.8816,328496.0
2020-04-01 10:05:00,18.69,19.13,18.69,19.02,328336.0,17.8816,18.3026,17.8816,18.1974,328336.0
2020-04-01 10:10:00,19.03,19.14,18.99,19.14,194260.0,18.2069,18.3122,18.1687,18.3122,194260.0
2020-04-01 10:15:00,19.11,19.31,19.11,19.17,420954.0,18.2835,18.4748,18.2835,18.3409,420954.0
2020-04-01 10:20:00,19.17,19.28,19.05,19.07,284258.0,18.3409,18.4461,18.2261,18.2452,284258.0
2020-04-01 10:25:00,19.09,19.14,19.05,19.07,108232.0,18.2643,18.3122,18.2261,18.2452,108232.0
2020-04-01 10:30:00,19.08,19.29,18.98,19.23,177118.0,18.2548,18.4557,18.1591,18.3983,177118.0
2020-04-01 10:35:00,19.22,19.27,19.14,19.15,117162.0,18.3887,18.4366,18.3122,18.3218,117162.0
2020-04-01 10:40:00,19.14,19.23,19.08,19.17,124572.0,18.3122,18.3983,18.2548,18.3409,124572.0
2020-04-01 10:45:00,19.22,19.4,19.22,19.37,229586.0,18.3887,18.5609,18.3887,18.5322,229586.0
2020-04-01 10:50:00,19.37,19.4,19.25,19.29,184524.0,18.5322,18.5609,18.4174,18.4557,184524.0
2020-04-01 10:55:00,19.27,19.32,19.13,19.32,166228.0,18.4366,18.4844,18.3026,18.4844,166228.0
2020-04-01 11:00:00,19.3,19.53,19.29,19.5,227746.0,18.4653,18.6853,18.4557,18.6566,227746.0
2020-04-01 11:05:00,19.5,19.58,19.46,19.56,236182.0,18.6566,18.7332,18.6183,18.714,236182.0
2020-04-01 11:10:00,19.57,19.65,19.47,19.51,246304.0,18.7236,18.8001,18.6279,18.6662,246304.0
2020-04-01 11:15:00,19.51,19.57,19.41,19.55,131166.0,18.6662,18.7236,18.5705,18.7045,131166.0
2020-04-01 11:20:00,19.53,19.58,19.29,19.29,201756.0,18.6853,18.7332,18.4557,18.4557,201756.0
2020-04-01 11:25:00,19.32,19.35,19.07,19.09,234782.0,18.4844,18.5131,18.2452,18.2643,234782.0
2020-04-01 11:30:00,19.09,19.23,19.03,19.21,291908.0,18.2643,18.3983,18.2069,18.3792,291908.0
2020-04-01 11:35:00,19.2,19.26,19.05,19.05,140918.0,18.3696,18.427,18.2261,18.2261,140918.0
2020-04-01 11:40:00,19.07,19.09,18.85,18.97,307454.0,18.2452,18.2643,18.0347,18.1495,307454.0
2020-04-01 11:45:00,18.98,19.0,18.81,18.88,120268.0,18.1591,18.1782,17.9965,18.0634,120268.0
2020-04-01 11:50:00,18.88,18.95,18.83,18.9,143566.0,18.0634,18.1304,18.0156,18.0826,143566.0
2020-04-01 11:55:00,18.9,19.0,18.85,18.89,176046.0,18.0826,18.1782,18.0347,18.073,176046.0
2020-04-01 12:00:00,18.86,18.88,18.69,18.7,177230.0,18.0443,18.0634,17.8816,17.8912,177230.0
2020-04-01 12:05:00,18.72,18.8,18.64,18.65,190184.0,17.9104,17.9869,17.8338,17.8434,190184.0
2020-04-01 12:10:00,18.67,18.8,18.65,18.8,97780.0,17.8625,17.9869,17.8434,17.9869,97780.0
2020-04-01 12:15:00,18.8,18.85,18.63,18.65,164552.0,17.9869,18.0347,17.8242,17.8434,164552.0
2020-04-01 12:20:00,18.67,18.77,18.66,18.66,77072.0,17.8625,17.9582,17.8529,17.8529,77072.0
2020-04-01 12:25:00,18.68,18.75,18.47,18.52,228620.0,17.8721,17.9391,17.6712,17.719,228620.0
2020-04-01 12:30:00,18.52,18.68,18.52,18.61,138042.0,17.719,17.8721,17.719,17.8051,138042.0
2020-04-01 12:35:00,18.61,18.61,18.36,18.39,194150.0,17.8051,17.8051,17.5659,17.5946,194150.0
2020-04-01 12:40:00,18.42,18.43,18.25,18.34,219450.0,17.6233,17.6329,17.4607,17.5468,219450.0
2020-04-01 12:45:00,18.32,18.39,18.11,18.13,366362.0,17.5277,17.5946,17.3267,17.3459,366362.0
2020-04-01 12:50:00,18.12,18.33,18.12,18.3,148094.0,17.3363,17.5372,17.3363,17.5085,148094.0
2020-04-01 12:55:00,18.27,18.4,18.23,18.24,175812.0,17.4798,17.6042,17.4415,17.4511,175812.0
2020-04-01 13:00:00,18.23,18.48,18.18,18.45,227188.0,17.4415,17.6807,17.3937,17.652,227188.0
2020-04-01 13:05:00,18.46,18.49,18.36,18.4,166778.0,17.6616,17.6903,17.5659,17.6042,166778.0
2020-04-01 13:10:00,18.4,18.45,18.31,18.36,159840.0,17.6042,17.652,17.5181,17.5659,159840.0
2020-04-01 13:15:00,18.35,18.41,18.28,18.35,129012.0,17.5564,17.6138,17.4894,17.5564,129012.0
2020-04-01 13:20:00,18.36,18.57,18.36,18.56,195346.0,17.5659,17.7668,17.5659,17.7573,195346.0
2020-04-01 13:25:00,18.54,18.6,18.35,18.46,286478.0,17.7381,17.7955,17.5564,17.6616,286478.0
2020-04-01 13:30:00,18.44,18.44,18.27,18.29,157074.0,17.6425,17.6425,17.4798,17.4989,157074.0
2020-04-01 13:35:00,18.28,18.4,18.28,18.39,73860.0,17.4894,17.6042,17.4894,17.5946,73860.0
2020-04-01 13:40:00,18.42,18.55,18.38,18.53,114030.0,17.6233,17.7477,17.5851,17.7286,114030.0
2020-04-01 13:45:00,18.52,18.63,18.41,18.54,217582.0,17.719,17.8242,17.6138,17.7381,217582.0
2020-04-01 13:50:00,18.52,18.68,18.47,18.65,140072.0,17.719,17.8721,17.6712,17.8434,140072.0
2020-04-01 13:55:00,18.64,18.74,18.64,18.68,156222.0,17.8338,17.9295,17.8338,17.8721,156222.0
2020-04-01 14:00:00,18.68,18.8,18.59,18.74,140890.0,17.8721,17.9869,17.786,17.9295,140890.0
2020-04-01 14:05:00,18.75,18.84,18.71,18.71,116798.0,17.9391,18.0252,17.9008,17.9008,116798.0
2020-04-01 14:10:00,18.72,18.75,18.61,18.64,73714.0,17.9104,17.9391,17.8051,17.8338,73714.0
2020-04-01 14:15:00,18.6,18.63,18.5,18.56,104160.0,17.7955,17.8242,17.6999,17.7573,104160.0
2020-04-01 14:20:00,18.56,18.61,18.46,18.49,116270.0,17.7573,17.8051,17.6616,17.6903,116270.0
2020-04-01 14:25:00,18.5,18.64,18.5,18.57,81908.0,17.6999,17.8338,17.6999,17.7668,81908.0
2020-04-01 14:30:00,18.56,18.56,18.34,18.4,114736.0,17.7573,17.7573,17.5468,17.6042,114736.0
2020-04-01 14:35:00,18.4,18.55,18.34,18.5,112734.0,17.6042,17.7477,17.5468,17.6999,112734.0
2020-04-01 14:40:00,18.49,18.5,18.39,18.42,48500.0,17.6903,17.6999,17.5946,17.6233,48500.0
2020-04-01 14:45:00,18.41,18.5,18.39,18.41,74196.0,17.6138,17.6999,17.5946,17.6138,74196.0
2020-04-01 14:50:00,18.41,18.41,18.27,18.3,116650.0,17.6138,17.6138,17.4798,17.5085,116650.0
2020-04-01 14:55:00,18.31,18.31,18.15,18.16,149920.0,17.5181,17.5181,17.365,17.3746,149920.0
2020-04-01 15:00:00,18.16,18.33,18.15,18.18,158550.0,17.3746,17.5372,17.365,17.3937,158550.0
2020-04-01 15:05:00,18.18,18.25,18.11,18.13,141218.0,17.3937,17.4607,17.3267,17.3459,141218.0
2020-04-01 15:10:00,18.13,18.2,18.07,18.11,127576.0,17.3459,17.4128,17.2885,17.3267,127576.0
2020-04-01 15:15:00,18.1,18.27,18.08,18.25,136690.0,17.3172,17.4798,17.298,17.4607,136690.0
2020-04-01 15:20:00,18.24,18.24,18.0,18.02,193810.0,17.4511,17.4511,17.2215,17.2406,193810.0
2020-04-01 15:25:00,18.02,18.06,17.98,17.98,249916.0,17.2406,17.2789,17.2024,17.2024,249916.0
2020-04-01 15:30:00,17.98,18.1,17.98,18.02,167960.0,17.2024,17.3172,17.2024,17.2406,167960.0
2020-04-01 15:35:00,18.02,18.02,17.75,17.75,263512.0,17.2406,17.2406,16.9823,16.9823,263512.0
2020-04-01 15:40:00,17.75,17.85,17.64,17.71,351554.0,16.9823,17.078,16.8771,16.944,351554.0
2020-04-01 15:45:00,17.72,18.25,17.72,18.18,520874.0,16.9536,17.4607,16.9536,17.3937,520874.0
2020-04-01 15:50:00,18.19,18.21,17.93,18.15,381182.0,17.4033,17.4224,17.1545,17.365,381182.0
2020-04-01 15:55:00,18.18,18.3,17.96,18.08,531988.0,17.3937,17.5085,17.1832,17.298,531988.0
2020-04-02 09:30:00,17.81,18.33,17.66,18.18,599516.0,17.0397,17.5372,16.8962,17.3937,599516.0
2020-04-02 09:35:00,18.2,18.39,18.1,18.16,436370.0,17.4128,17.5946,17.3172,17.3746,436370.0
2020-04-02 09:40:00,18.18,18.31,17.74,17.79,506228.0,17.3937,17.5181,16.9727,17.0206,506228.0
2020-04-02 09:45:00,17.78,17.82,17.5,17.67,308380.0,17.011,17.0493,16.7431,16.9058,308380.0
2020-04-02 09:50:00,17.65,17.82,17.57,17.58,332392.0,16.8866,17.0493,16.8101,16.8197,332392.0
2020-04-02 09:55:00,17.58,17.98,17.58,17.98,229036.0,16.8197,17.2024,16.8197,17.2024,229036.0
2020-04-02 10:00:00,17.98,18.14,17.9,18.04,207652.0,17.2024,17.3554,17.1258,17.2598,207652.0
2020-04-02 10:05:00,18.05,18.28,17.9,18.28,157770.0,17.2693,17.4894,17.1258,17.4894,157770.0
2020-04-02 10:10:00,18.28,18.4,18.25,18.36,258794.0,17.4894,17.6042,17.4607,17.5659,258794.0
2020-04-02 10:15:00,18.37,18.48,18.19,18.45,150718.0,17.5755,17.6807,17.4033,17.652,150718.0
2020-04-02 10:20:00,18.45,18.56,18.4,18.46,313356.0,17.652,17.7573,17.6042,17.6616,313356.0
2020-04-02 10:25:00,18.42,18.63,18.3,18.62,246888.0,17.6233,17.8242,17.5085,17.8147,246888.0
2020-04-02 10:30:00,18.62,19.02,18.55,18.92,600174.0,17.8147,18.1974,17.7477,18.1017,600174.0
2020-04-02 10:35:00,18.94,19.5,18.93,19.45,719538.0,18.1208,18.6566,18.1113,18.6088,719538.0
2020-04-02 10:40:00,19.43,19.43,19.03,19.1,387060.0,18.5896,18.5896,18.2069,18.2739,387060.0
2020-04-02 10:45:00,19.08,19.24,18.84,18.89,361364.0,18.2548,18.4079,18.0252,18.073,361364.0
2020-04-02 10:50:00,18.91,19.05,18.77,18.84,272644.0,18.0921,18.2261,17.9582,18.0252,272644.0
2020-04-02 10:55:00,18.83,19.18,18.83,19.14,230680.0,18.0156,18.3505,18.0156,18.3122,230680.0
2020-04-02 11:00:00,19.14,19.21,18.99,19.13,208776.0,18.3122,18.3792,18.1687,18.3026,208776.0
2020-04-02 11:05:00,19.15,19.15,18.82,18.9,206518.0,18.3218,18.3218,18.006,18.0826,206518.0
2020-04-02 11:10:00,18.89,18.92,18.74,18.81,92860.0,18.073,18.1017,17.9295,17.9965,92860.0
2020-04-02 11:15:00,18.84,19.05,18.84,18.99,99450.0,18.0252,18.2261,18.0252,18.1687,99450.0
2020-04-02 11:20:00,18.98,18.98,18.77,18.8,107368.0,18.1591,18.1591,17.9582,17.9869,107368.0
2020-04-02 11:25:00,18.82,18.82,18.53,18.66,172348.0,18.006,18.006,17.7286,17.8529,172348.0
2020-04-02 11:30:00,18.65,18.84,18.65,18.77,157864.0,17.8434,18.0252,17.8434,17.9582,157864.0
2020-04-02 11:35:00,18.76,18.86,18.55,18.65,154900.0,17.9486,18.0443,17.7477,17.8434,154900.0
2020-04-02 11:40:00,18.63,18.85,18.63,18.78,160078.0,17.8242,18.0347,17.8242,17.9678,160078.0
2020-04-02 11:45:00,18.74,18.98,18.68,18.93,195798.0,17.9295,18.1591,17.8721,18.1113,195798.0
2020-04-02 11:50:00,18.97,19.0,18.89,18.89,228004.0,18.1495,18.1782,18.073,18.073,228004.0
2020-04-02 11:55:00,18.88,19.11,18.88,19.01,225862.0,18.0634,18.2835,18.0634,18.1878,225862.0
2020-04-02 12:00:00,19.0,19.06,18.9,18.99,174414.0,18.1782,18.2356,18.0826,18.1687,174414.0
2020-04-02 12:05:00,18.99,19.17,18.98,19.08,238868.0,18.1687,18.3409,18.1591,18.2548,238868.0
2020-04-02 12:10:00,19.04,19.25,19.02,19.18,231284.0,18.2165,18.4174,18.1974,18.3505,231284.0
2020-04-02 12:15:00,19.17,19.26,19.1,19.16,167294.0,18.3409,18.427,18.2739,18.3313,167294.0
2020-04-02 12:20:00,19.15,19.23,19.0,19.0,201466.0,18.3218,18.3983,18.1782,18.1782,201466.0
2020-04-02 12:25:00,19.01,19.12,18.94,18.95,217532.0,18.1878,18.2931,18.1208,18.1304,217532.0
2020-04-02 12:30:00,18.98,19.05,18.89,18.93,103288.0,18.1591,18.2261,18.073,18.1113,103288.0
2020-04-02 12:35:00,18.9,19.02,18.88,18.97,115682.0,18.0826,18.1974,18.0634,18.1495,115682.0
2020-04-02 12:40:00,18.95,19.0,18.86,18.95,81906.0,18.1304,18.1782,18.0443,18.1304,81906.0
2020-04-02 12:45:00,18.97,19.04,18.89,19.03,61276.0,18.1495,18.2165,18.073,18.2069,61276.0
2020-04-02 12:50:00,19.04,19.15,19.03,19.11,111930.0,18.2165,18.3218,18.2069,18.2835,111930.0
2020-04-02 12:55:00,19.09,19.09,18.96,19.0,105824.0,18.2643,18.2643,18.14,18.1782,105824.0
2020-04-02 13:00:00,19.01,19.18,18.94,19.06,110484.0,18.1878,18.3505,18.1208,18.2356,110484.0
2020-04-02 13:05:00,19.04,19.05,18.83,18.83,175198.0,18.2165,18.2261,18.0156,18.0156,175198.0
2020-04-02 13:10:00,18.84,18.86,18.65,18.66,90556.0,18.0252,18.0443,17.8434,17.8529,90556.0
2020-04-02 13:15:00,18.65,18.7,18.47,18.49,147416.0,17.8434,17.8912,17.6712,17.6903,147416.0
2020-04-02 13:20:00,18.48,18.63,18.44,18.52,158158.0,17.6807,17.8242,17.6425,17.719,158158.0
2020-04-02 13:25:00,18.53,18.55,18.3,18.31,196430.0,17.7286,17.7477,17.5085,17.5181,196430.0
2020-04-02 13:30:00,18.3,18.38,18.23,18.36,154540.0,17.5085,17.5851,17.4415,17.5659,154540.0
2020-04-02 13:35:00,18.36,18.47,18.31,18.35,116434.0,17.5659,17.6712,17.5181,17.5564,116434.0
2020-04-02 13:40:00,18.38,18.58,18.38,18.58,186910.0,17.5851,17.7764,17.5851,17.7764,186910.0
2020-04-02 13:45:00,18.56,18.56,18.43,18.47,167600.0,17.7573,17.7573,17.6329,17.6712,167600.0
2020-04-02 13:50:00,18.46,18.61,18.43,18.59,151400.0,17.6616,17.8051,17.6329,17.786,151400.0
2020-04-02 13:55:00,18.56,18.56,18.36,18.42,90008.0,17.7573,17.7573,17.5659,17.6233,90008.0
2020-04-02 14:00:00,18.38,18.39,18.09,18.16,173176.0,17.5851,17.5946,17.3076,17.3746,173176.0
2020-04-02 14:05:00,18.15,18.16,17.97,17.97,269994.0,17.365,17.3746,17.1928,17.1928,269994.0
2020-04-02 14:10:00,17.99,18.22,17.93,18.21,202072.0,17.2119,17.432,17.1545,17.4224,202072.0
2020-04-02 14:15:00,18.2,18.22,17.89,17.89,111308.0,17.4128,17.432,17.1162,17.1162,111308.0
2020-04-02 14:20:00,17.88,18.03,17.86,17.96,128198.0,17.1067,17.2502,17.0875,17.1832,128198.0
2020-04-02 14:25:00,17.97,18.31,17.93,18.28,311782.0,17.1928,17.5181,17.1545,17.4894,311782.0
2020-04-02 14:30:00,18.27,18.33,18.11,18.22,266000.0,17.4798,17.5372,17.3267,17.432,266000.0
2020-04-02 14:35:00,18.23,18.41,18.21,18.33,156052.0,17.4415,17.6138,17.4224,17.5372,156052.0
2020-04-02 14:40:00,18.35,18.38,18.17,18.17,93010.0,17.5564,17.5851,17.3841,17.3841,93010.0
2020-04-02 14:45:00,18.18,18.33,18.1,18.21,71260.0,17.3937,17.5372,17.3172,17.4224,71260.0
2020-04-02 14:50:00,18.19,18.57,18.16,18.44,184318.0,17.4033,17.7668,17.3746,17.6425,184318.0
2020-04-02 14:55:00,18.45,18.75,18.42,18.73,200164.0,17.652,17.9391,17.6233,17.9199,200164.0
2020-04-02 15:00:00,18.75,18.85,18.6,18.67,292396.0,17.9391,18.0347,17.7955,17.8625,292396.0
2020-04-02 15:05:00,18.66,18.75,18.5,18.73,181112.0,17.8529,17.9391,17.6999,17.9199,181112.0
2020-04-02 15:10:00,18.74,18.78,18.56,18.61,158238.0,17.9295,17.9678,17.7573,17.8051,158238.0
2020-04-02 15:15:00,18.65,18.9,18.64,18.87,190064.0,17.8434,18.0826,17.8338,18.0539,190064.0
2020-04-02 15:20:00,18.85,18.95,18.81,18.83,158756.0,18.0347,18.1304,17.9965,18.0156,158756.0
2020-04-02 15:25:00,18.82,18.87,18.68,18.8,137794.0,18.006,18.0539,17.8721,17.9869,137794.0
2020-04-02 15:30:00,18.83,18.93,18.61,18.72,240014.0,18.0156,18.1113,17.8051,17.9104,240014.0
2020-04-02 15:35:00,18.76,18.82,18.55,18.62,192848.0,17.9486,18.006,17.7477,17.8147,192848.0
2020-04-02 15:40:00,18.63,19.04,18.6,19.02,415064.0,17.8242,18.2165,17.7955,18.1974,415064.0
2020-04-02 15:45:00,19.03,19.1,18.73,18.8,436792.0,18.2069,18.2739,17.9199,17.9869,436792.0
2020-04-02 15:50:00,18.84,19.28,18.84,19.25,449920.0,18.0252,18.4461,18.0252,18.4174,449920.0
2020-04-02 15:55:00,19.26,19.33,19.11,19.28,534730.0,18.427,18.494,18.2835,18.4461,534730.0
2020-04-03 09:30:00,18.93,19.23,18.88,19.1,269874.0,18.1113,18.3983,18.0634,18.2739,269874.0
2020-04-03 09:35:00,19.13,19.21,18.96,19.21,96436.0,18.3026,18.3792,18.14,18.3792,96436.0
2020-04-03 09:40:00,19.18,19.43,19.14,19.29,247316.0,18.3505,18.5896,18.3122,18.4557,247316.0
2020-04-03 09:45:00,19.3,19.43,19.2,19.25,1508094.0,18.4653,18.5896,18.3696,18.4174,1508094.0
2020-04-03 09:50:00,19.27,19.3,19.0,19.11,222296.0,18.4366,18.4653,18.1782,18.2835,222296.0
2020-04-03 09:55:00,19.11,19.28,19.09,19.14,165440.0,18.2835,18.4461,18.2643,18.3122,165440.0
2020-04-03 10:00:00,19.19,19.36,19.07,19.07,145660.0,18.36,18.5227,18.2452,18.2452,145660.0
2020-04-03 10:05:00,19.07,19.35,19.07,19.23,123770.0,18.2452,18.5131,18.2452,18.3983,123770.0
2020-04-03 10:10:00,19.25,19.25,19.13,19.14,116724.0,18.4174,18.4174,18.3026,18.3122,116724.0
2020-04-03 10:15:00,19.13,19.13,18.77,18.79,235886.0,18.3026,18.3026,17.9582,17.9773,235886.0
2020-04-03 10:20:00,18.8,18.93,18.69,18.92,311446.0,17.9869,18.1113,17.8816,18.1017,311446.0
2020-04-03 10:25:00,18.92,18.92,18.72,18.79,133074.0,18.1017,18.1017,17.9104,17.9773,133074.0
2020-04-03 10:30:00,18.8,18.86,18.59,18.6,193550.0,17.9869,18.0443,17.786,17.7955,193550.0
2020-04-03 10:35:00,18.58,18.71,18.44,18.5,188488.0,17.7764,17.9008,17.6425,17.6999,188488.0
2020-04-03 10:40:00,18.53,18.67,18.46,18.63,233482.0,17.7286,17.8625,17.6616,17.8242,233482.0
2020-04-03 10:45:00,18.61,18.73,18.55,18.68,169960.0,17.8051,17.9199,17.7477,17.8721,169960.0
2020-04-03 10:50:00,18.63,18.77,18.52,18.56,231854.0,17.8242,17.9582,17.719,17.7573,231854.0
2020-04-03 10:55:00,18.58,18.73,18.54,18.73,62496.0,17.7764,17.9199,17.7381,17.9199,62496.0
2020-04-03 11:00:00,18.72,18.86,18.71,18.73,237576.0,17.9104,18.0443,17.9008,17.9199,237576.0
2020-04-03 11:05:00,18.74,18.76,18.59,18.7,252768.0,17.9295,17.9486,17.786,17.8912,252768.0
2020-04-03 11:10:00,18.68,18.72,18.49,18.49,176784.0,17.8721,17.9104,17.6903,17.6903,176784.0
2020-04-03 11:15:00,18.48,18.6,18.43,18.53,132500.0,17.6807,17.7955,17.6329,17.7286,132500.0
2020-04-03 11:20:00,18.54,18.58,18.31,18.35,222272.0,17.7381,17.7764,17.5181,17.5564,222272.0
2020-04-03 11:25:00,18.33,18.53,18.33,18.5,180324.0,17.5372,17.7286,17.5372,17.6999,180324.0
2020-04-03 11:30:00,18.46,18.59,18.36,18.58,109178.0,17.6616,17.786,17.5659,17.7764,109178.0
2020-04-03 11:35:00,18.57,18.65,18.42,18.6,134038.0,17.7668,17.8434,17.6233,17.7955,134038.0
2020-04-03 11:40:00,18.59,18.6,18.38,18.4,109646.0,17.786,17.7955,17.5851,17.6042,109646.0
2020-04-03 11:45:00,18.39,18.39,18.22,18.32,300354.0,17.5946,17.5946,17.432,17.5277,300354.0
2020-04-03 11:50:00,18.32,18.35,18.25,18.34,92016.0,17.5277,17.5564,17.4607,17.5468,92016.0
2020-04-03 11:55:00,18.32,18.47,18.32,18.42,204402.0,17.5277,17.6712,17.5277,17.6233,204402.0
2020-04-03 12:00:00,18.45,18.5,18.34,18.41,154808.0,17.652,17.6999,17.5468,17.6138,154808.0
2020-04-03 12:05:00,18.38,18.39,18.16,18.22,126614.0,17.5851,17.5946,17.3746,17.432,126614.0
2020-04-03 12:10:00,18.24,18.28,18.11,18.17,182324.0,17.4511,17.4894,17.3267,17.3841,182324.0
2020-04-03 12:15:00,18.16,18.23,18.0,18.05,1561746.0,17.3746,17.4415,17.2215,17.2693,1561746.0
2020-04-03 12:20:00,18.06,18.22,18.04,18.1,281358.0,17.2789,17.432,17.2598,17.3172,281358.0
2020-04-03 12:25:00,18.13,18.17,18.03,18.17,51428.0,17.3459,17.3841,17.2502,17.3841,51428.0
2020-04-03 12:30:00,18.16,18.3,18.14,18.2,142184.0,17.3746,17.5085,17.3554,17.4128,142184.0
2020-04-03 12:35:00,18.21,18.34,18.19,18.33,142276.0,17.4224,17.5468,17.4033,17.5372,142276.0
2020-04-03 12:40:00,18.32,18.4,18.25,18.4,199986.0,17.5277,17.6042,17.4607,17.6042,199986.0
2020-04-03 12:45:00,18.4,18.4,18.09,18.14,180050.0,17.6042,17.6042,17.3076,17.3554,180050.0
2020-04-03 12:50:00,18.16,18.23,18.11,18.2,108136.0,17.3746,17.4415,17.3267,17.4128,108136.0
2020-04-03 12:55:00,18.17,18.28,18.16,18.24,99478.0,17.3841,17.4894,17.3746,17.4511,99478.0
2020-04-03 13:00:00,18.26,18.3,18.18,18.3,85506.0,17.4702,17.5085,17.3937,17.5085,85506.0
2020-04-03 13:05:00,18.29,18.38,18.28,18.37,115190.0,17.4989,17.5851,17.4894,17.5755,115190.0
2020-04-03 13:10:00,18.36,18.38,18.16,18.17,87734.0,17.5659,17.5851,17.3746,17.3841,87734.0
2020-04-03 13:15:00,18.16,18.3,18.16,18.26,82358.0,17.3746,17.5085,17.3746,17.4702,82358.0
2020-04-03 13:20:00,18.27,18.31,18.17,18.17,96914.0,17.4798,17.5181,17.3841,17.3841,96914.0
2020-04-03 13:25:00,18.15,18.15,18.0,18.03,230938.0,17.365,17.365,17.2215,17.2502,230938.0
2020-04-03 13:30:00,18.02,18.02,17.89,17.95,214498.0,17.2406,17.2406,17.1162,17.1737,214498.0
2020-04-03 13:35:00,17.95,18.03,17.91,17.95,202836.0,17.1737,17.2502,17.1354,17.1737,202836.0
2020-04-03 13:40:00,17.94,17.97,17.88,17.96,143962.0,17.1641,17.1928,17.1067,17.1832,143962.0
2020-04-03 13:45:00,17.98,18.1,17.98,18.03,257582.0,17.2024,17.3172,17.2024,17.2502,257582.0
2020-04-03 13:50:00,18.04,18.08,17.96,18.02,109080.0,17.2598,17.298,17.1832,17.2406,109080.0
2020-04-03 13:55:00,18.0,18.01,17.91,18.0,77966.0,17.2215,17.2311,17.1354,17.2215,77966.0
2020-04-03 14:00:00,18.01,18.14,17.97,18.0,135382.0,17.2311,17.3554,17.1928,17.2215,135382.0
2020-04-03 14:05:00,18.03,18.03,17.89,17.96,52194.0,17.2502,17.2502,17.1162,17.1832,52194.0
2020-04-03 14:10:00,17.94,17.94,17.84,17.93,186656.0,17.1641,17.1641,17.0684,17.1545,186656.0
2020-04-03 14:15:00,17.93,17.98,17.85,17.88,142834.0,17.1545,17.2024,17.078,17.1067,142834.0
2020-04-03 14:20:00,17.9,18.03,17.9,18.0,181102.0,17.1258,17.2502,17.1258,17.2215,181102.0
2020-04-03 14:25:00,17.97,18.21,17.97,18.18,147840.0,17.1928,17.4224,17.1928,17.3937,147840.0
2020-04-03 14:30:00,18.17,18.17,18.03,18.1,146520.0,17.3841,17.3841,17.2502,17.3172,146520.0
2020-04-03 14:35:00,18.11,18.13,18.0,18.03,92690.0,17.3267,17.3459,17.2215,17.2502,92690.0
2020-04-03 14:40:00,18.04,18.1,17.87,17.89,194104.0,17.2598,17.3172,17.0971,17.1162,194104.0
2020-04-03 14:45:00,17.91,18.08,17.91,18.07,145180.0,17.1354,17.298,17.1354,17.2885,145180.0
2020-04-03 14:50:00,18.04,18.33,18.04,18.2,277560.0,17.2598,17.5372,17.2598,17.4128,277560.0
2020-04-03 14:55:00,18.22,18.36,18.22,18.34,157580.0,17.432,17.5659,17.432,17.5468,157580.0
2020-04-03 15:00:00,18.36,18.5,18.22,18.27,305092.0,17.5659,17.6999,17.432,17.4798,305092.0
2020-04-03 15:05:00,18.26,18.3,18.18,18.23,149272.0,17.4702,17.5085,17.3937,17.4415,149272.0
2020-04-03 15:10:00,18.18,18.3,18.15,18.26,65388.0,17.3937,17.5085,17.365,17.4702,65388.0
2020-04-03 15:15:00,18.25,18.51,18.22,18.39,179340.0,17.4607,17.7094,17.432,17.5946,179340.0
2020-04-03 15:20:00,18.41,18.41,18.18,18.21,128544.0,17.6138,17.6138,17.3937,17.4224,128544.0
2020-04-03 15:25:00,18.21,18.33,18.16,18.29,101612.0,17.4224,17.5372,17.3746,17.4989,101612.0
2020-04-03 15:30:00,18.31,18.41,18.16,18.17,137808.0,17.5181,17.6138,17.3746,17.3841,137808.0
2020-04-03 15:35:00,18.2,18.31,18.05,18.1,155642.0,17.4128,17.5181,17.2693,17.3172,155642.0
2020-04-03 15:40:00,18.09,18.13,17.91,17.92,170624.0,17.3076,17.3459,17.1354,17.145,170624.0
2020-04-03 15:45:00,17.93,18.39,17.93,18.31,187938.0,17.1545,17.5946,17.1545,17.5181,187938.0
2020-04-03 15:50:00,18.35,18.67,18.33,18.57,470784.0,17.5564,17.8625,17.5372,17.7668,470784.0
2020-04-03 15:55:00,18.55,18.59,18.2,18.4,441574.0,17.7477,17.786,17.4128,17.6042,441574.0
2020-04-06 09:30:00,20.53,20.73,20.42,20.42,615958.0,19.6421,19.8334,19.5368,19.5368,615958.0
2020-04-06 09:35:00,20.41,20.49,20.3,20.43,351542.0,19.5273,19.6038,19.422,19.5464,351542.0
2020-04-06 09:40:00,20.43,20.58,20.39,20.56,309672.0,19.5464,19.6899,19.5081,19.6708,309672.0
2020-04-06 09:45:00,20.58,20.78,20.56,20.75,457500.0,19.6899,19.8813,19.6708,19.8526,457500.0
2020-04-06 09:50:00,20.74,21.04,20.74,21.0,693526.0,19.843,20.13,19.843,20.0917,693526.0
2020-04-06 09:55:00,21.0,21.04,20.89,21.0,385966.0,20.0917,20.13,19.9865,20.0917,385966.0
2020-04-06 10:00:00,21.0,21.18,20.97,21.07,495914.0,20.0917,20.264,20.063,20.1587,495914.0
2020-04-06 10:05:00,21.07,21.13,20.99,21.11,252254.0,20.1587,20.2161,20.0822,20.197,252254.0
2020-04-06 10:10:00,21.11,21.14,21.0,21.02,176452.0,20.197,20.2257,20.0917,20.1109,176452.0
2020-04-06 10:15:00,21.03,21.2,21.01,21.18,188348.0,20.1204,20.2831,20.1013,20.264,188348.0
2020-04-06 10:20:00,21.18,21.28,21.18,21.19,318334.0,20.264,20.3596,20.264,20.2735,318334.0
2020-04-06 10:25:00,21.18,21.22,20.98,20.99,223318.0,20.264,20.3022,20.0726,20.0822,223318.0
2020-04-06 10:30:00,21.0,21.03,20.84,20.93,414254.0,20.0917,20.1204,19.9387,20.0248,414254.0
2020-04-06 10:35:00,20.93,21.06,20.86,21.04,156750.0,20.0248,20.1491,19.9578,20.13,156750.0
2020-04-06 10:40:00,21.04,21.06,20.82,20.82,161454.0,20.13,20.1491,19.9195,19.9195,161454.0
2020-04-06 10:45:00,20.83,20.88,20.71,20.72,395794.0,19.9291,19.9769,19.8143,19.8239,395794.0
2020-04-06 10:50:00,20.72,20.86,20.72,20.84,212730.0,19.8239,19.9578,19.8239,19.9387,212730.0
2020-04-06 10:55:00,20.84,20.93,20.84,20.89,226840.0,19.9387,20.0248,19.9387,19.9865,226840.0
2020-04-06 11:00:00,20.89,20.96,20.78,20.95,205076.0,19.9865,20.0535,19.8813,20.0439,205076.0
2020-04-06 11:05:00,20.96,20.99,20.93,20.95,103764.0,20.0535,20.0822,20.0248,20.0439,103764.0
2020-04-06 11:10:00,20.96,21.0,20.88,20.98,152446.0,20.0535,20.0917,19.9769,20.0726,152446.0
2020-04-06 11:15:00,20.97,21.02,20.94,20.94,205822.0,20.063,20.1109,20.0343,20.0343,205822.0
2020-04-06 11:20:00,20.94,20.99,20.88,20.9,104600.0,20.0343,20.0822,19.9769,19.9961,104600.0
2020-04-06 11:25:00,20.92,21.08,20.92,21.07,242988.0,20.0152,20.1683,20.0152,20.1587,242988.0
2020-04-06 11:30:00,21.07,21.1,21.01,21.03,235666.0,20.1587,20.1874,20.1013,20.1204,235666.0
2020-04-06 11:35:00,21.04,21.07,20.97,21.04,128526.0,20.13,20.1587,20.063,20.13,128526.0
2020-04-06 11:40:00,21.04,21.16,21.0,21.11,141566.0,20.13,20.2448,20.0917,20.197,141566.0
2020-04-06 11:45:00,21.1,21.27,21.06,21.23,308026.0,20.1874,20.3501,20.1491,20.3118,308026.0
2020-04-06 11:50:00,21.21,21.23,21.16,21.23,123318.0,20.2927,20.3118,20.2448,20.3118,123318.0
2020-04-06 11:55:00,21.22,21.25,21.15,21.17,85768.0,20.3022,20.3309,20.2353,20.2544,85768.0
2020-04-06 12:00:00,21.19,21.24,21.13,21.23,151664.0,20.2735,20.3214,20.2161,20.3118,151664.0
2020-04-06 12:05:00,21.24,21.25,21.16,21.22,190498.0,20.3214,20.3309,20.2448,20.3022,190498.0
2020-04-06 12:10:00,21.21,21.34,21.16,21.32,232946.0,20.2927,20.417,20.2448,20.3979,232946.0
2020-04-06 12:15:00,21.32,21.38,21.3,21.37,234360.0,20.3979,20.4553,20.3788,20.4457,234360.0
2020-04-06 12:20:00,21.39,21.55,21.38,21.52,488796.0,20.4649,20.618,20.4553,20.5893,488796.0
2020-04-06 12:25:00,21.52,21.54,21.44,21.47,243610.0,20.5893,20.6084,20.5127,20.5414,243610.0
2020-04-06 12:30:00,21.46,21.5,21.36,21.47,281492.0,20.5318,20.5701,20.4362,20.5414,281492.0
2020-04-06 12:35:00,21.47,21.53,21.42,21.47,146326.0,20.5414,20.5988,20.4936,20.5414,146326.0
2020-04-06 12:40:00,21.48,21.51,21.38,21.43,162680.0,20.551,20.5797,20.4553,20.5031,162680.0
2020-04-06 12:45:00,21.4,21.46,21.36,21.39,132244.0,20.4744,20.5318,20.4362,20.4649,132244.0
2020-04-06 12:50:00,21.39,21.42,21.33,21.41,124522.0,20.4649,20.4936,20.4075,20.484,124522.0
2020-04-06 12:55:00,21.4,21.51,21.39,21.51,192788.0,20.4744,20.5797,20.4649,20.5797,192788.0
2020-04-06 13:00:00,21.52,21.54,21.41,21.43,165250.0,20.5893,20.6084,20.484,20.5031,165250.0
2020-04-06 13:05:00,21.42,21.48,21.41,21.47,88598.0,20.4936,20.551,20.484,20.5414,88598.0
2020-04-06 13:10:00,21.45,21.54,21.45,21.46,121192.0,20.5223,20.6084,20.5223,20.5318,121192.0
2020-04-06 13:15:00,21.45,21.5,21.4,21.45,100892.0,20.5223,20.5701,20.4744,20.5223,100892.0
2020-04-06 13:20:00,21.46,21.5,21.43,21.48,128842.0,20.5318,20.5701,20.5031,20.551,128842.0
2020-04-06 13:25:00,21.48,21.52,21.46,21.48,95480.0,20.551,20.5893,20.5318,20.551,95480.0
2020-04-06 13:30:00,21.5,21.52,21.39,21.44,117178.0,20.5701,20.5893,20.4649,20.5127,117178.0
2020-04-06 13:35:00,21.45,21.53,21.42,21.5,156034.0,20.5223,20.5988,20.4936,20.5701,156034.0
2020-04-06 13:40:00,21.5,21.6,21.48,21.59,234212.0,20.5701,20.6658,20.551,20.6562,234212.0
2020-04-06 13:45:00,21.59,21.7,21.54,21.65,231966.0,20.6562,20.7615,20.6084,20.7136,231966.0
2020-04-06 13:50:00,21.66,21.71,21.63,21.63,199886.0,20.7232,20.771,20.6945,20.6945,199886.0
2020-04-06 13:55:00,21.62,21.67,21.6,21.66,142754.0,20.6849,20.7328,20.6658,20.7232,142754.0
2020-04-06 14:00:00,21.65,21.66,21.51,21.54,167940.0,20.7136,20.7232,20.5797,20.6084,167940.0
2020-04-06 14:05:00,21.55,21.55,21.42,21.43,188726.0,20.618,20.618,20.4936,20.5031,188726.0
2020-04-06 14:10:00,21.42,21.48,21.36,21.38,200554.0,20.4936,20.551,20.4362,20.4553,200554.0
2020-04-06 14:15:00,21.39,21.45,21.35,21.43,188206.0,20.4649,20.5223,20.4266,20.5031,188206.0
2020-04-06 14:20:00,21.42,21.48,21.34,21.46,222434.0,20.4936,20.551,20.417,20.5318,222434.0
2020-04-06 14:25:00,21.47,21.49,21.39,21.43,167230.0,20.5414,20.5605,20.4649,20.5031,167230.0
2020-04-06 14:30:00,21.43,21.53,21.39,21.45,123912.0,20.5031,20.5988,20.4649,20.5223,123912.0
2020-04-06 14:35:00,21.45,21.55,21.45,21.5,92642.0,20.5223,20.618,20.5223,20.5701,92642.0
2020-04-06 14:40:00,21.51,21.56,21.46,21.54,151770.0,20.5797,20.6275,20.5318,20.6084,151770.0
2020-04-06 14:45:00,21.55,21.62,21.53,21.6,147518.0,20.618,20.6849,20.5988,20.6658,147518.0
2020-04-06 14:50:00,21.6,21.62,21.56,21.56,203086.0,20.6658,20.6849,20.6275,20.6275,203086.0
2020-04-06 14:55:00,21.56,21.68,21.55,21.64,167652.0,20.6275,20.7423,20.618,20.7041,167652.0
2020-04-06 15:00:00,21.64,21.65,21.5,21.63,164728.0,20.7041,20.7136,20.5701,20.6945,164728.0
2020-04-06 15:05:00,21.63,21.8,21.63,21.78,296362.0,20.6945,20.8571,20.6945,20.838,296362.0
2020-04-06 15:10:00,21.78,21.81,21.63,21.67,198346.0,20.838,20.8667,20.6945,20.7328,198346.0
2020-04-06 15:15:00,21.66,21.72,21.48,21.5,288728.0,20.7232,20.7806,20.551,20.5701,288728.0
2020-04-06 15:20:00,21.49,21.7,21.47,21.7,285846.0,20.5605,20.7615,20.5414,20.7615,285846.0
2020-04-06 15:25:00,21.7,21.8,21.66,21.79,381864.0,20.7615,20.8571,20.7232,20.8476,381864.0
2020-04-06 15:30:00,21.78,21.88,21.69,21.8,375410.0,20.838,20.9337,20.7519,20.8571,375410.0
2020-04-06 15:35:00,21.8,21.9,21.75,21.86,372240.0,20.8571,20.9528,20.8093,20.9145,372240.0
2020-04-06 15:40:00,21.86,21.98,21.84,21.96,236088.0,20.9145,21.0294,20.8954,21.0102,236088.0
2020-04-06 15:45:00,21.98,22.0,21.83,22.0,308096.0,21.0294,21.0485,20.8858,21.0485,308096.0
2020-04-06 15:50:00,22.0,22.71,22.0,22.71,1064058.0,21.0485,21.7278,21.0485,21.7278,1064058.0
2020-04-06 15:55:00,22.72,22.88,22.46,22.46,728604.0,21.7373,21.8904,21.4886,21.4886,728604.0
2020-04-07 09:30:00,25.17,25.39,24.88,24.98,1591696.0,24.0814,24.2919,23.8039,23.8996,1591696.0
2020-04-07 09:35:00,24.97,24.99,24.47,24.48,1133904.0,23.89,23.9092,23.4117,23.4212,1133904.0
2020-04-07 09:40:00,24.48,24.79,24.43,24.7,549284.0,23.4212,23.7178,23.3734,23.6317,549284.0
2020-04-07 09:45:00,24.71,24.81,24.65,24.71,439794.0,23.6413,23.737,23.5839,23.6413,439794.0
2020-04-07 09:50:00,24.72,25.14,24.66,25.09,532158.0,23.6508,24.0527,23.5934,24.0048,532158.0
2020-04-07 09:55:00,25.1,25.2,24.97,25.11,424814.0,24.0144,24.1101,23.89,24.024,424814.0
2020-04-07 10:00:00,25.14,25.16,24.74,24.81,379596.0,24.0527,24.0718,23.67,23.737,379596.0
2020-04-07 10:05:00,24.81,24.91,24.47,24.48,412866.0,23.737,23.8326,23.4117,23.4212,412866.0
2020-04-07 10:10:00,24.49,24.61,24.08,24.21,838876.0,23.4308,23.5456,23.0385,23.1629,838876.0
2020-04-07 10:15:00,24.22,24.23,23.87,24.14,695036.0,23.1725,23.182,22.8376,23.0959,695036.0
2020-04-07 10:20:00,24.13,24.24,23.83,23.85,432740.0,23.0864,23.1916,22.7993,22.8185,432740.0
2020-04-07 10:25:00,23.83,24.1,23.75,23.84,309198.0,22.7993,23.0577,22.7228,22.8089,309198.0
2020-04-07 10:30:00,23.84,24.29,23.82,24.23,360016.0,22.8089,23.2394,22.7898,23.182,360016.0
2020-04-07 10:35:00,24.21,24.28,24.05,24.18,330072.0,23.1629,23.2299,23.0098,23.1342,330072.0
2020-04-07 10:40:00,24.17,24.21,23.93,23.95,175474.0,23.1246,23.1629,22.895,22.9142,175474.0
2020-04-07 10:45:00,23.96,24.08,23.51,23.54,393932.0,22.9237,23.0385,22.4932,22.5219,393932.0
2020-04-07 10:50:00,23.55,23.68,23.4,23.49,314212.0,22.5315,22.6558,22.3879,22.474,314212.0
2020-04-07 10:55:00,23.5,23.91,23.48,23.75,603894.0,22.4836,22.8759,22.4645,22.7228,603894.0
2020-04-07 11:00:00,23.75,23.82,23.55,23.77,159904.0,22.7228,22.7898,22.5315,22.7419,159904.0
2020-04-07 11:05:00,23.77,24.1,23.7,24.07,367244.0,22.7419,23.0577,22.675,23.029,367244.0
2020-04-07 11:10:00,24.09,24.13,23.95,24.04,195756.0,23.0481,23.0864,22.9142,23.0003,195756.0
2020-04-07 11:15:00,24.07,24.33,24.07,24.16,334384.0,23.029,23.2777,23.029,23.1151,334384.0
2020-04-07 11:20:00,24.13,24.17,23.97,24.11,267346.0,23.0864,23.1246,22.9333,23.0672,267346.0
2020-04-07 11:25:00,24.1,24.28,23.92,24.28,323260.0,23.0577,23.2299,22.8854,23.2299,323260.0
2020-04-07 11:30:00,24.26,24.43,24.24,24.33,257116.0,23.2107,23.3734,23.1916,23.2777,257116.0
2020-04-07 11:35:00,24.35,24.58,24.31,24.57,340704.0,23.2969,23.5169,23.2586,23.5073,340704.0
2020-04-07 11:40:00,24.59,24.66,24.49,24.54,354594.0,23.5265,23.5934,23.4308,23.4786,354594.0
2020-04-07 11:45:00,24.56,24.63,24.43,24.43,207164.0,23.4978,23.5647,23.3734,23.3734,207164.0
2020-04-07 11:50:00,24.46,24.48,24.31,24.4,181318.0,23.4021,23.4212,23.2586,23.3447,181318.0
2020-04-07 11:55:00,24.34,24.52,24.29,24.39,242554.0,23.2873,23.4595,23.2394,23.3351,242554.0
2020-04-07 12:00:00,24.43,24.62,24.42,24.6,203716.0,23.3734,23.5552,23.3638,23.536,203716.0
2020-04-07 12:05:00,24.6,24.86,24.6,24.85,348958.0,23.536,23.7848,23.536,23.7752,348958.0
2020-04-07 12:10:00,24.85,24.85,24.69,24.75,293204.0,23.7752,23.7752,23.6221,23.6796,293204.0
2020-04-07 12:15:00,24.76,24.98,24.76,24.92,330294.0,23.6891,23.8996,23.6891,23.8422,330294.0
2020-04-07 12:20:00,24.94,24.97,24.7,24.71,332808.0,23.8613,23.89,23.6317,23.6413,332808.0
2020-04-07 12:25:00,24.73,24.78,24.6,24.77,211068.0,23.6604,23.7083,23.536,23.6987,211068.0
2020-04-07 12:30:00,24.78,24.83,24.6,24.63,220678.0,23.7083,23.7561,23.536,23.5647,220678.0
2020-04-07 12:35:00,24.65,24.74,24.5,24.65,220632.0,23.5839,23.67,23.4404,23.5839,220632.0
2020-04-07 12:40:00,24.68,24.78,24.57,24.72,113470.0,23.6126,23.7083,23.5073,23.6508,113470.0
2020-04-07 12:45:00,24.76,24.85,24.71,24.78,187670.0,23.6891,23.7752,23.6413,23.7083,187670.0
2020-04-07 12:50:00,24.8,24.81,24.61,24.68,108360.0,23.7274,23.737,23.5456,23.6126,108360.0
2020-04-07 12:55:00,24.64,24.8,24.63,24.68,140514.0,23.5743,23.7274,23.5647,23.6126,140514.0
2020-04-07 13:00:00,24.7,24.79,24.67,24.7,70320.0,23.6317,23.7178,23.603,23.6317,70320.0
2020-04-07 13:05:00,24.71,24.82,24.58,24.63,151474.0,23.6413,23.7465,23.5169,23.5647,151474.0
2020-04-07 13:10:00,24.64,24.69,24.47,24.66,194562.0,23.5743,23.6221,23.4117,23.5934,194562.0
2020-04-07 13:15:00,24.65,24.65,24.4,24.46,157630.0,23.5839,23.5839,23.3447,23.4021,157630.0
2020-04-07 13:20:00,24.46,24.54,24.35,24.49,108464.0,23.4021,23.4786,23.2969,23.4308,108464.0
2020-04-07 13:25:00,24.5,24.53,24.43,24.53,70560.0,23.4404,23.4691,23.3734,23.4691,70560.0
2020-04-07 13:30:00,24.55,24.55,24.35,24.38,68206.0,23.4882,23.4882,23.2969,23.3256,68206.0
2020-04-07 13:35:00,24.4,24.41,24.24,24.25,142080.0,23.3447,23.3543,23.1916,23.2012,142080.0
2020-04-07 13:40:00,24.24,24.36,24.18,24.22,151276.0,23.1916,23.3064,23.1342,23.1725,151276.0
2020-04-07 13:45:00,24.22,24.38,24.19,24.22,96200.0,23.1725,23.3256,23.1438,23.1725,96200.0
2020-04-07 13:50:00,24.22,24.22,23.99,24.11,364092.0,23.1725,23.1725,22.9524,23.0672,364092.0
2020-04-07 13:55:00,24.1,24.11,23.99,24.06,162478.0,23.0577,23.0672,22.9524,23.0194,162478.0
2020-04-07 14:00:00,24.04,24.08,23.9,23.93,161132.0,23.0003,23.0385,22.8663,22.895,161132.0
2020-04-07 14:05:00,23.9,23.91,23.65,23.79,227582.0,22.8663,22.8759,22.6271,22.7611,227582.0
2020-04-07 14:10:00,23.81,23.95,23.75,23.75,157126.0,22.7802,22.9142,22.7228,22.7228,157126.0
2020-04-07 14:15:00,23.74,23.78,23.47,23.49,178060.0,22.7132,22.7515,22.4549,22.474,178060.0
2020-04-07 14:20:00,23.52,23.84,23.45,23.79,243782.0,22.5027,22.8089,22.4358,22.7611,243782.0
2020-04-07 14:25:00,23.8,24.05,23.73,23.79,469190.0,22.7706,23.0098,22.7037,22.7611,469190.0
2020-04-07 14:30:00,23.79,23.93,23.71,23.75,206122.0,22.7611,22.895,22.6845,22.7228,206122.0
2020-04-07 14:35:00,23.73,23.73,23.5,23.51,187648.0,22.7037,22.7037,22.4836,22.4932,187648.0
2020-04-07 14:40:00,23.5,23.55,23.19,23.21,267638.0,22.4836,22.5315,22.187,22.2062,267638.0
2020-04-07 14:45:00,23.24,23.39,23.16,23.16,327604.0,22.2349,22.3784,22.1583,22.1583,327604.0
2020-04-07 14:50:00,23.15,23.18,22.87,22.92,254600.0,22.1488,22.1775,21.8809,21.9287,254600.0
2020-04-07 14:55:00,22.9,23.07,22.8,22.96,361622.0,21.9096,22.0722,21.8139,21.967,361622.0
2020-04-07 15:00:00,22.98,23.36,22.93,23.3,480204.0,21.9861,22.3497,21.9383,22.2923,480204.0
2020-04-07 15:05:00,23.3,23.45,23.17,23.43,241352.0,22.2923,22.4358,22.1679,22.4166,241352.0
2020-04-07 15:10:00,23.45,23.61,23.42,23.52,437418.0,22.4358,22.5889,22.4071,22.5027,437418.0
2020-04-07 15:15:00,23.5,23.56,22.99,22.99,349096.0,22.4836,22.541,21.9957,21.9957,349096.0
2020-04-07 15:20:00,22.98,23.04,22.62,22.65,301324.0,21.9861,22.0435,21.6417,21.6704,301324.0
2020-04-07 15:25:00,22.67,23.0,22.64,22.67,245114.0,21.6895,22.0052,21.6608,21.6895,245114.0
2020-04-07 15:30:00,22.68,22.97,22.55,22.91,259378.0,21.6991,21.9765,21.5747,21.9191,259378.0
2020-04-07 15:35:00,22.92,23.24,22.86,23.18,345602.0,21.9287,22.2349,21.8713,22.1775,345602.0
2020-04-07 15:40:00,23.22,23.43,23.14,23.25,436642.0,22.2157,22.4166,22.1392,22.2444,436642.0
2020-04-07 15:45:00,23.28,23.73,23.22,23.73,321480.0,22.2731,22.7037,22.2157,22.7037,321480.0
2020-04-07 15:50:00,23.75,23.92,22.63,22.92,890240.0,22.7228,22.8854,21.6512,21.9287,890240.0
2020-04-07 15:55:00,22.95,22.98,22.48,22.54,321524.0,21.9574,21.9861,21.5077,21.5651,321524.0
2020-04-08 09:30:00,23.18,23.58,23.07,23.22,469914.0,22.1775,22.5602,22.0722,22.2157,469914.0
2020-04-08 09:35:00,23.24,23.37,22.98,23.26,295648.0,22.2349,22.3592,21.9861,22.254,295648.0
2020-04-08 09:40:00,23.32,23.53,23.28,23.36,191498.0,22.3114,22.5123,22.2731,22.3497,191498.0
2020-04-08 09:45:00,23.36,23.47,23.08,23.08,197972.0,22.3497,22.4549,22.0818,22.0818,197972.0
2020-04-08 09:50:00,23.09,23.19,22.97,23.07,239114.0,22.0913,22.187,21.9765,22.0722,239114.0
2020-04-08 09:55:00,23.04,23.11,22.8,22.83,168264.0,22.0435,22.1105,21.8139,21.8426,168264.0
2020-04-08 10:00:00,22.89,23.02,22.78,22.78,139148.0,21.9,22.0244,21.7948,21.7948,139148.0
2020-04-08 10:05:00,22.8,22.89,22.6,22.7,211836.0,21.8139,21.9,21.6225,21.7182,211836.0
2020-04-08 10:10:00,22.74,22.96,22.72,22.91,201424.0,21.7565,21.967,21.7373,21.9191,201424.0
2020-04-08 10:15:00,22.93,23.11,22.83,23.09,151482.0,21.9383,22.1105,21.8426,22.0913,151482.0
2020-04-08 10:20:00,23.11,23.11,22.92,22.92,115634.0,22.1105,22.1105,21.9287,21.9287,115634.0
2020-04-08 10:25:00,22.91,23.18,22.89,23.15,137394.0,21.9191,22.1775,21.9,22.1488,137394.0
2020-04-08 10:30:00,23.18,23.29,23.08,23.27,180642.0,22.1775,22.2827,22.0818,22.2636,180642.0
2020-04-08 10:35:00,23.29,23.31,23.11,23.14,141718.0,22.2827,22.3018,22.1105,22.1392,141718.0
2020-04-08 10:40:00,23.11,23.23,22.93,23.02,148288.0,22.1105,22.2253,21.9383,22.0244,148288.0
2020-04-08 10:45:00,23.05,23.2,23.0,23.2,94786.0,22.0531,22.1966,22.0052,22.1966,94786.0
2020-04-08 10:50:00,23.25,23.43,23.23,23.35,243382.0,22.2444,22.4166,22.2253,22.3401,243382.0
2020-04-08 10:55:00,23.34,23.5,23.22,23.48,179452.0,22.3305,22.4836,22.2157,22.4645,179452.0
2020-04-08 11:00:00,23.47,23.54,23.35,23.35,329198.0,22.4549,22.5219,22.3401,22.3401,329198.0
2020-04-08 11:05:00,23.38,23.47,23.29,23.38,111484.0,22.3688,22.4549,22.2827,22.3688,111484.0
2020-04-08 11:10:00,23.39,23.69,23.39,23.62,254528.0,22.3784,22.6654,22.3784,22.5984,254528.0
2020-04-08 11:15:00,23.61,23.74,23.58,23.68,173672.0,22.5889,22.7132,22.5602,22.6558,173672.0
2020-04-08 11:20:00,23.71,23.89,23.71,23.75,304402.0,22.6845,22.8567,22.6845,22.7228,304402.0
2020-04-08 11:25:00,23.77,23.97,23.77,23.93,267794.0,22.7419,22.9333,22.7419,22.895,267794.0
2020-04-08 11:30:00,23.97,24.13,23.87,24.11,303586.0,22.9333,23.0864,22.8376,23.0672,303586.0
2020-04-08 11:35:00,24.12,24.3,24.07,24.27,425570.0,23.0768,23.249,23.029,23.2203,425570.0
2020-04-08 11:40:00,24.29,24.34,24.17,24.2,311974.0,23.2394,23.2873,23.1246,23.1533,311974.0
2020-04-08 11:45:00,24.2,24.36,24.18,24.28,466420.0,23.1533,23.3064,23.1342,23.2299,466420.0
2020-04-08 11:50:00,24.26,24.26,24.08,24.15,233102.0,23.2107,23.2107,23.0385,23.1055,233102.0
2020-04-08 11:55:00,24.16,24.28,24.08,24.14,231872.0,23.1151,23.2299,23.0385,23.0959,231872.0
2020-04-08 12:00:00,24.15,24.15,23.93,24.07,602052.0,23.1055,23.1055,22.895,23.029,602052.0
2020-04-08 12:05:00,24.06,24.11,23.97,24.01,180218.0,23.0194,23.0672,22.9333,22.9716,180218.0
2020-04-08 12:10:00,24.03,24.03,23.87,23.97,178704.0,22.9907,22.9907,22.8376,22.9333,178704.0
2020-04-08 12:15:00,24.0,24.25,24.0,24.21,335590.0,22.962,23.2012,22.962,23.1629,335590.0
2020-04-08 12:20:00,24.22,24.28,24.17,24.25,184774.0,23.1725,23.2299,23.1246,23.2012,184774.0
2020-04-08 12:25:00,24.24,24.25,24.08,24.11,144546.0,23.1916,23.2012,23.0385,23.0672,144546.0
2020-04-08 12:30:00,24.11,24.2,24.11,24.16,52026.0,23.0672,23.1533,23.0672,23.1151,52026.0
2020-04-08 12:35:00,24.18,24.36,24.0,24.36,313978.0,23.1342,23.3064,22.962,23.3064,313978.0
2020-04-08 12:40:00,24.36,24.45,24.23,24.3,281792.0,23.3064,23.3925,23.182,23.249,281792.0
2020-04-08 12:45:00,24.32,24.44,24.27,24.31,140502.0,23.2681,23.383,23.2203,23.2586,140502.0
2020-04-08 12:50:00,24.33,24.36,24.17,24.24,106854.0,23.2777,23.3064,23.1246,23.1916,106854.0
2020-04-08 12:55:00,24.24,24.25,24.13,24.18,117980.0,23.1916,23.2012,23.0864,23.1342,117980.0
2020-04-08 13:00:00,24.22,24.27,24.1,24.21,147434.0,23.1725,23.2203,23.0577,23.1629,147434.0
2020-04-08 13:05:00,24.2,24.3,24.14,24.16,96504.0,23.1533,23.249,23.0959,23.1151,96504.0
2020-04-08 13:10:00,24.17,24.22,24.08,24.21,70478.0,23.1246,23.1725,23.0385,23.1629,70478.0
2020-04-08 13:15:00,24.21,24.27,24.18,24.24,65690.0,23.1629,23.2203,23.1342,23.1916,65690.0
2020-04-08 13:20:00,24.22,24.3,24.18,24.28,38664.0,23.1725,23.249,23.1342,23.2299,38664.0
2020-04-08 13:25:00,24.3,24.31,24.1,24.11,81566.0,23.249,23.2586,23.0577,23.0672,81566.0
2020-04-08 13:30:00,24.13,24.17,23.95,24.01,198752.0,23.0864,23.1246,22.9142,22.9716,198752.0
2020-04-08 13:35:00,24.01,24.01,23.79,23.83,208030.0,22.9716,22.9716,22.7611,22.7993,208030.0
2020-04-08 13:40:00,23.88,23.95,23.8,23.84,162082.0,22.8472,22.9142,22.7706,22.8089,162082.0
2020-04-08 13:45:00,23.83,24.0,23.83,23.86,129880.0,22.7993,22.962,22.7993,22.828,129880.0
2020-04-08 13:50:00,23.89,23.98,23.89,23.93,73606.0,22.8567,22.9429,22.8567,22.895,73606.0
2020-04-08 13:55:00,23.92,23.92,23.73,23.78,166080.0,22.8854,22.8854,22.7037,22.7515,166080.0
2020-04-08 14:00:00,23.8,24.05,23.74,24.01,225254.0,22.7706,23.0098,22.7132,22.9716,225254.0
2020-04-08 14:05:00,24.01,24.16,23.99,24.15,159104.0,22.9716,23.1151,22.9524,23.1055,159104.0
2020-04-08 14:10:00,24.16,24.21,24.1,24.13,134240.0,23.1151,23.1629,23.0577,23.0864,134240.0
2020-04-08 14:15:00,24.15,24.31,24.15,24.24,261930.0,23.1055,23.2586,23.1055,23.1916,261930.0
2020-04-08 14:20:00,24.26,24.45,24.16,24.45,181910.0,23.2107,23.3925,23.1151,23.3925,181910.0
2020-04-08 14:25:00,24.44,24.49,24.38,24.4,240200.0,23.383,23.4308,23.3256,23.3447,240200.0
2020-04-08 14:30:00,24.41,24.56,24.38,24.52,212290.0,23.3543,23.4978,23.3256,23.4595,212290.0
2020-04-08 14:35:00,24.5,24.57,24.47,24.55,164592.0,23.4404,23.5073,23.4117,23.4882,164592.0
2020-04-08 14:40:00,24.55,24.67,24.53,24.54,262712.0,23.4882,23.603,23.4691,23.4786,262712.0
2020-04-08 14:45:00,24.56,24.61,24.43,24.47,154662.0,23.4978,23.5456,23.3734,23.4117,154662.0
2020-04-08 14:50:00,24.47,24.7,24.47,24.7,277648.0,23.4117,23.6317,23.4117,23.6317,277648.0
2020-04-08 14:55:00,24.7,24.73,24.62,24.72,375074.0,23.6317,23.6604,23.5552,23.6508,375074.0
2020-04-08 15:00:00,24.71,24.8,24.64,24.79,213902.0,23.6413,23.7274,23.5743,23.7178,213902.0
2020-04-08 15:05:00,24.8,24.86,24.7,24.82,216862.0,23.7274,23.7848,23.6317,23.7465,216862.0
2020-04-08 15:10:00,24.82,24.85,24.59,24.61,280174.0,23.7465,23.7752,23.5265,23.5456,280174.0
2020-04-08 15:15:00,24.59,24.74,24.59,24.68,266118.0,23.5265,23.67,23.5265,23.6126,266118.0
2020-04-08 15:20:00,24.68,24.73,24.43,24.48,266416.0,23.6126,23.6604,23.3734,23.4212,266416.0
2020-04-08 15:25:00,24.51,24.68,24.51,24.64,343672.0,23.4499,23.6126,23.4499,23.5743,343672.0
2020-04-08 15:30:00,24.64,24.89,24.55,24.58,528446.0,23.5743,23.8135,23.4882,23.5169,528446.0
2020-04-08 15:35:00,24.58,24.61,24.35,24.48,203896.0,23.5169,23.5456,23.2969,23.4212,203896.0
2020-04-08 15:40:00,24.48,24.59,24.23,24.55,341404.0,23.4212,23.5265,23.182,23.4882,341404.0
2020-04-08 15:45:00,24.54,24.67,24.46,24.64,253792.0,23.4786,23.603,23.4021,23.5743,253792.0
2020-04-08 15:50:00,24.66,25.09,24.66,24.98,459310.0,23.5934,24.0048,23.5934,23.8996,459310.0
2020-04-08 15:55:00,25.0,25.0,24.71,24.83,542332.0,23.9187,23.9187,23.6413,23.7561,542332.0
2020-04-09 09:30:00,26.03,26.05,25.61,25.8,1025368.0,24.9042,24.9233,24.5024,24.6841,1025368.0
2020-04-09 09:35:00,25.8,26.04,25.75,26.02,557732.0,24.6841,24.9138,24.6363,24.8946,557732.0
2020-04-09 09:40:00,26.04,26.54,26.0,26.52,947204.0,24.9138,25.3921,24.8755,25.373,947204.0
2020-04-09 09:45:00,26.5,26.5,26.22,26.35,764372.0,25.3539,25.3539,25.086,25.2104,764372.0
2020-04-09 09:50:00,26.31,26.48,26.2,26.43,339888.0,25.1721,25.3347,25.0668,25.2869,339888.0
2020-04-09 09:55:00,26.41,26.65,26.37,26.62,443254.0,25.2678,25.4974,25.2295,25.4687,443254.0
2020-04-09 10:00:00,26.61,26.65,26.33,26.33,447220.0,25.4591,25.4974,25.1912,25.1912,447220.0
2020-04-09 10:05:00,26.31,26.39,26.0,26.02,500704.0,25.1721,25.2486,24.8755,24.8946,500704.0
2020-04-09 10:10:00,26.02,26.3,26.01,26.2,417434.0,24.8946,25.1625,24.8851,25.0668,417434.0
2020-04-09 10:15:00,26.25,26.28,25.84,25.86,396774.0,25.1147,25.1434,24.7224,24.7415,396774.0
2020-04-09 10:20:00,25.86,25.94,25.61,25.89,471222.0,24.7415,24.8181,24.5024,24.7702,471222.0
2020-04-09 10:25:00,25.86,26.36,25.85,26.31,609250.0,24.7415,25.2199,24.732,25.1721,609250.0
2020-04-09 10:30:00,26.33,26.36,26.06,26.32,247778.0,25.1912,25.2199,24.9329,25.1816,247778.0
2020-04-09 10:35:00,26.31,26.54,26.18,26.49,317894.0,25.1721,25.3921,25.0477,25.3443,317894.0
2020-04-09 10:40:00,26.5,26.5,26.15,26.35,332182.0,25.3539,25.3539,25.019,25.2104,332182.0
2020-04-09 10:45:00,26.4,26.47,26.23,26.26,236116.0,25.2582,25.3252,25.0955,25.1242,236116.0
2020-04-09 10:50:00,26.24,26.3,26.02,26.09,325834.0,25.1051,25.1625,24.8946,24.9616,325834.0
2020-04-09 10:55:00,26.09,26.33,26.07,26.18,199406.0,24.9616,25.1912,24.9425,25.0477,199406.0
2020-04-09 11:00:00,26.18,26.21,25.74,25.79,358148.0,25.0477,25.0764,24.6267,24.6746,358148.0
2020-04-09 11:05:00,25.79,26.0,25.66,25.97,368212.0,24.6746,24.8755,24.5502,24.8468,368212.0
2020-04-09 11:10:00,25.98,26.05,25.77,25.92,209998.0,24.8564,24.9233,24.6554,24.7989,209998.0
2020-04-09 11:15:00,25.93,25.97,25.72,25.84,281624.0,24.8085,24.8468,24.6076,24.7224,281624.0
2020-04-09 11:20:00,25.88,26.0,25.72,25.76,314666.0,24.7607,24.8755,24.6076,24.6459,314666.0
2020-04-09 11:25:00,25.79,26.07,25.65,26.05,253098.0,24.6746,24.9425,24.5406,24.9233,253098.0
2020-04-09 11:30:00,26.04,26.14,25.94,26.02,190570.0,24.9138,25.0094,24.8181,24.8946,190570.0
2020-04-09 11:35:00,26.02,26.24,25.93,26.18,148480.0,24.8946,25.1051,24.8085,25.0477,148480.0
2020-04-09 11:40:00,26.18,26.34,26.14,26.25,292208.0,25.0477,25.2008,25.0094,25.1147,292208.0
2020-04-09 11:45:00,26.3,26.4,26.24,26.38,182266.0,25.1625,25.2582,25.1051,25.2391,182266.0
2020-04-09 11:50:00,26.38,26.43,26.17,26.21,301284.0,25.2391,25.2869,25.0381,25.0764,301284.0
2020-04-09 11:55:00,26.2,26.33,26.09,26.31,300504.0,25.0668,25.1912,24.9616,25.1721,300504.0
2020-04-09 12:00:00,26.32,26.42,26.2,26.42,176464.0,25.1816,25.2773,25.0668,25.2773,176464.0
2020-04-09 12:05:00,26.43,26.45,26.29,26.44,140422.0,25.2869,25.306,25.1529,25.2965,140422.0
2020-04-09 12:10:00,26.43,26.43,26.27,26.36,147620.0,25.2869,25.2869,25.1338,25.2199,147620.0
2020-04-09 12:15:00,26.36,26.53,26.3,26.51,178282.0,25.2199,25.3826,25.1625,25.3634,178282.0
2020-04-09 12:20:00,26.51,26.54,26.46,26.48,181630.0,25.3634,25.3921,25.3156,25.3347,181630.0
2020-04-09 12:25:00,26.49,26.5,26.24,26.25,202394.0,25.3443,25.3539,25.1051,25.1147,202394.0
2020-04-09 12:30:00,26.25,26.4,26.22,26.24,126672.0,25.1147,25.2582,25.086,25.1051,126672.0
2020-04-09 12:35:00,26.24,26.38,26.17,26.36,152970.0,25.1051,25.2391,25.0381,25.2199,152970.0
2020-04-09 12:40:00,26.37,26.45,26.31,26.35,143692.0,25.2295,25.306,25.1721,25.2104,143692.0
2020-04-09 12:45:00,26.3,26.46,26.24,26.38,141610.0,25.1625,25.3156,25.1051,25.2391,141610.0
2020-04-09 12:50:00,26.36,26.5,26.32,26.41,102440.0,25.2199,25.3539,25.1816,25.2678,102440.0
2020-04-09 12:55:00,26.42,26.65,26.37,26.53,332040.0,25.2773,25.4974,25.2295,25.3826,332040.0
2020-04-09 13:00:00,26.51,26.57,26.45,26.45,95848.0,25.3634,25.4208,25.306,25.306,95848.0
2020-04-09 13:05:00,26.45,26.54,26.43,26.54,169278.0,25.306,25.3921,25.2869,25.3921,169278.0
2020-04-09 13:10:00,26.54,26.55,26.33,26.45,139908.0,25.3921,25.4017,25.1912,25.306,139908.0
2020-04-09 13:15:00,26.5,26.54,26.35,26.54,101198.0,25.3539,25.3921,25.2104,25.3921,101198.0
2020-04-09 13:20:00,26.53,26.55,26.44,26.49,182506.0,25.3826,25.4017,25.2965,25.3443,182506.0
2020-04-09 13:25:00,26.5,26.59,26.42,26.59,145282.0,25.3539,25.44,25.2773,25.44,145282.0
2020-04-09 13:30:00,26.6,26.69,26.52,26.56,308066.0,25.4495,25.5356,25.373,25.4113,308066.0
2020-04-09 13:35:00,26.58,26.58,26.21,26.26,193092.0,25.4304,25.4304,25.0764,25.1242,193092.0
2020-04-09 13:40:00,26.24,26.39,26.23,26.3,108108.0,25.1051,25.2486,25.0955,25.1625,108108.0
2020-04-09 13:45:00,26.3,26.33,26.14,26.14,123840.0,25.1625,25.1912,25.0094,25.0094,123840.0
2020-04-09 13:50:00,26.13,26.29,26.03,26.18,211788.0,24.9999,25.1529,24.9042,25.0477,211788.0
2020-04-09 13:55:00,26.18,26.37,26.13,26.33,147048.0,25.0477,25.2295,24.9999,25.1912,147048.0
2020-04-09 14:00:00,26.34,26.38,26.05,26.05,212714.0,25.2008,25.2391,24.9233,24.9233,212714.0
2020-04-09 14:05:00,26.04,26.09,25.85,25.95,322810.0,24.9138,24.9616,24.732,24.8277,322810.0
2020-04-09 14:10:00,25.95,26.07,25.93,25.93,232252.0,24.8277,24.9425,24.8085,24.8085,232252.0
2020-04-09 14:15:00,25.93,25.99,25.77,25.8,176236.0,24.8085,24.8659,24.6554,24.6841,176236.0
2020-04-09 14:20:00,25.82,25.98,25.68,25.93,341638.0,24.7033,24.8564,24.5693,24.8085,341638.0
2020-04-09 14:25:00,25.92,26.02,25.73,25.77,306526.0,24.7989,24.8946,24.6172,24.6554,306526.0
2020-04-09 14:30:00,25.75,26.03,25.75,25.8,305318.0,24.6363,24.9042,24.6363,24.6841,305318.0
2020-04-09 14:35:00,25.81,25.91,25.75,25.83,147168.0,24.6937,24.7894,24.6363,24.7128,147168.0
2020-04-09 14:40:00,25.91,25.95,25.69,25.79,249332.0,24.7894,24.8277,24.5789,24.6746,249332.0
2020-04-09 14:45:00,25.8,25.85,25.43,25.49,387818.0,24.6841,24.732,24.3301,24.3875,387818.0
2020-04-09 14:50:00,25.5,25.53,25.15,25.15,481432.0,24.3971,24.4258,24.0623,24.0623,481432.0
2020-04-09 14:55:00,25.15,25.41,25.07,25.39,458324.0,24.0623,24.311,23.9857,24.2919,458324.0
2020-04-09 15:00:00,25.4,25.46,25.27,25.36,353018.0,24.3014,24.3588,24.1771,24.2632,353018.0
2020-04-09 15:05:00,25.36,25.69,25.27,25.68,295026.0,24.2632,24.5789,24.1771,24.5693,295026.0
2020-04-09 15:10:00,25.71,25.79,25.6,25.73,460118.0,24.598,24.6746,24.4928,24.6172,460118.0
2020-04-09 15:15:00,25.74,25.81,25.57,25.64,179902.0,24.6267,24.6937,24.4641,24.5311,179902.0
2020-04-09 15:20:00,25.67,25.71,25.49,25.55,182172.0,24.5598,24.598,24.3875,24.445,182172.0
2020-04-09 15:25:00,25.64,25.88,25.6,25.88,230034.0,24.5311,24.7607,24.4928,24.7607,230034.0
2020-04-09 15:30:00,25.89,26.06,25.88,26.05,509490.0,24.7702,24.9329,24.7607,24.9233,509490.0
2020-04-09 15:35:00,26.07,26.08,25.74,25.92,277478.0,24.9425,24.952,24.6267,24.7989,277478.0
2020-04-09 15:40:00,25.91,26.06,25.8,25.97,193198.0,24.7894,24.9329,24.6841,24.8468,193198.0
2020-04-09 15:45:00,25.97,26.0,25.59,25.6,389548.0,24.8468,24.8755,24.4832,24.4928,389548.0
2020-04-09 15:50:00,25.61,25.89,25.47,25.87,377310.0,24.5024,24.7702,24.3684,24.7511,377310.0
2020-04-09 15:55:00,25.84,25.95,25.73,25.73,322930.0,24.7224,24.8277,24.6172,24.6172,322930.0
2020-04-13 09:30:00,25.5,25.57,25.08,25.1,510784.0,24.3971,24.4641,23.9953,24.0144,510784.0
2020-04-13 09:35:00,25.08,25.28,24.88,25.24,550812.0,23.9953,24.1866,23.8039,24.1484,550812.0
2020-04-13 09:40:00,25.25,25.28,24.74,24.79,264206.0,24.1579,24.1866,23.67,23.7178,264206.0
2020-04-13 09:45:00,24.79,24.85,24.45,24.63,332272.0,23.7178,23.7752,23.3925,23.5647,332272.0
2020-04-13 09:50:00,24.58,24.75,24.55,24.68,315794.0,23.5169,23.6796,23.4882,23.6126,315794.0
2020-04-13 09:55:00,24.67,24.87,24.47,24.53,262406.0,23.603,23.7944,23.4117,23.4691,262406.0
2020-04-13 10:00:00,24.54,24.87,24.48,24.82,257512.0,23.4786,23.7944,23.4212,23.7465,257512.0
2020-04-13 10:05:00,24.83,24.93,24.65,24.72,174820.0,23.7561,23.8518,23.5839,23.6508,174820.0
2020-04-13 10:10:00,24.75,24.81,24.58,24.66,230266.0,23.6796,23.737,23.5169,23.5934,230266.0
2020-04-13 10:15:00,24.63,24.63,24.33,24.33,270314.0,23.5647,23.5647,23.2777,23.2777,270314.0
2020-04-13 10:20:00,24.36,24.46,24.16,24.17,211950.0,23.3064,23.4021,23.1151,23.1246,211950.0
2020-04-13 10:25:00,24.18,24.4,24.15,24.38,174940.0,23.1342,23.3447,23.1055,23.3256,174940.0
2020-04-13 10:30:00,24.31,24.44,24.22,24.41,135642.0,23.2586,23.383,23.1725,23.3543,135642.0
2020-04-13 10:35:00,24.41,24.41,24.1,24.17,188440.0,23.3543,23.3543,23.0577,23.1246,188440.0
2020-04-13 10:40:00,24.15,24.21,24.03,24.04,258792.0,23.1055,23.1629,22.9907,23.0003,258792.0
2020-04-13 10:45:00,24.06,24.25,24.06,24.09,178476.0,23.0194,23.2012,23.0194,23.0481,178476.0
2020-04-13 10:50:00,24.11,24.15,23.9,23.99,259466.0,23.0672,23.1055,22.8663,22.9524,259466.0
2020-04-13 10:55:00,23.98,24.1,23.93,24.09,113452.0,22.9429,23.0577,22.895,23.0481,113452.0
2020-04-13 11:00:00,24.08,24.1,23.89,23.97,183330.0,23.0385,23.0577,22.8567,22.9333,183330.0
2020-04-13 11:05:00,23.95,23.95,23.71,23.78,236274.0,22.9142,22.9142,22.6845,22.7515,236274.0
2020-04-13 11:10:00,23.79,23.95,23.79,23.93,158068.0,22.7611,22.9142,22.7611,22.895,158068.0
2020-04-13 11:15:00,23.94,24.07,23.94,24.04,171296.0,22.9046,23.029,22.9046,23.0003,171296.0
2020-04-13 11:20:00,24.05,24.16,23.97,24.15,181020.0,23.0098,23.1151,22.9333,23.1055,181020.0
2020-04-13 11:25:00,24.14,24.33,24.13,24.28,299300.0,23.0959,23.2777,23.0864,23.2299,299300.0
2020-04-13 11:30:00,24.28,24.3,24.06,24.16,198376.0,23.2299,23.249,23.0194,23.1151,198376.0
2020-04-13 11:35:00,24.12,24.23,24.11,24.11,86180.0,23.0768,23.182,23.0672,23.0672,86180.0
2020-04-13 11:40:00,24.08,24.11,23.98,24.07,374440.0,23.0385,23.0672,22.9429,23.029,374440.0
2020-04-13 11:45:00,24.06,24.35,24.05,24.32,157466.0,23.0194,23.2969,23.0098,23.2681,157466.0
2020-04-13 11:50:00,24.33,24.37,24.25,24.35,201814.0,23.2777,23.316,23.2012,23.2969,201814.0
2020-04-13 11:55:00,24.35,24.4,24.23,24.25,347716.0,23.2969,23.3447,23.182,23.2012,347716.0
2020-04-13 12:00:00,24.25,24.47,24.19,24.44,120490.0,23.2012,23.4117,23.1438,23.383,120490.0
2020-04-13 12:05:00,24.47,24.53,24.43,24.46,185196.0,23.4117,23.4691,23.3734,23.4021,185196.0
2020-04-13 12:10:00,24.48,24.63,24.42,24.63,157968.0,23.4212,23.5647,23.3638,23.5647,157968.0
2020-04-13 12:15:00,24.61,24.7,24.54,24.65,142914.0,23.5456,23.6317,23.4786,23.5839,142914.0
2020-04-13 12:20:00,24.67,24.68,24.49,24.53,425352.0,23.603,23.6126,23.4308,23.4691,425352.0
2020-04-13 12:25:00,24.55,24.59,24.39,24.4,85924.0,23.4882,23.5265,23.3351,23.3447,85924.0
2020-04-13 12:30:00,24.39,24.39,24.27,24.29,88816.0,23.3351,23.3351,23.2203,23.2394,88816.0
2020-04-13 12:35:00,24.29,24.38,24.24,24.25,89582.0,23.2394,23.3256,23.1916,23.2012,89582.0
2020-04-13 12:40:00,24.31,24.41,24.3,24.36,117652.0,23.2586,23.3543,23.249,23.3064,117652.0
2020-04-13 12:45:00,24.33,24.47,24.33,24.42,117418.0,23.2777,23.4117,23.2777,23.3638,117418.0
2020-04-13 12:50:00,24.41,24.41,24.11,24.11,112964.0,23.3543,23.3543,23.0672,23.0672,112964.0
2020-04-13 12:55:00,24.12,24.18,24.08,24.17,94710.0,23.0768,23.1342,23.0385,23.1246,94710.0
2020-04-13 13:00:00,24.15,24.15,24.05,24.11,315492.0,23.1055,23.1055,23.0098,23.0672,315492.0
2020-04-13 13:05:00,24.12,24.2,24.1,24.19,109170.0,23.0768,23.1533,23.0577,23.1438,109170.0
2020-04-13 13:10:00,24.22,24.22,23.96,24.0,200784.0,23.1725,23.1725,22.9237,22.962,200784.0
2020-04-13 13:15:00,24.03,24.08,23.96,24.08,192310.0,22.9907,23.0385,22.9237,23.0385,192310.0
2020-04-13 13:20:00,24.09,24.09,23.99,24.02,117154.0,23.0481,23.0481,22.9524,22.9811,117154.0
2020-04-13 13:25:00,24.03,24.09,23.95,24.05,155616.0,22.9907,23.0481,22.9142,23.0098,155616.0
2020-04-13 13:30:00,24.05,24.2,24.02,24.18,114194.0,23.0098,23.1533,22.9811,23.1342,114194.0
2020-04-13 13:35:00,24.15,24.32,24.11,24.28,146818.0,23.1055,23.2681,23.0672,23.2299,146818.0
2020-04-13 13:40:00,24.27,24.38,24.25,24.32,176152.0,23.2203,23.3256,23.2012,23.2681,176152.0
2020-04-13 13:45:00,24.35,24.39,24.24,24.25,102280.0,23.2969,23.3351,23.1916,23.2012,102280.0
2020-04-13 13:50:00,24.24,24.43,24.24,24.43,103910.0,23.1916,23.3734,23.1916,23.3734,103910.0
2020-04-13 13:55:00,24.41,24.48,24.31,24.34,189556.0,23.3543,23.4212,23.2586,23.2873,189556.0
2020-04-13 14:00:00,24.36,24.45,24.27,24.4,63354.0,23.3064,23.3925,23.2203,23.3447,63354.0
2020-04-13 14:05:00,24.41,24.57,24.35,24.35,173234.0,23.3543,23.5073,23.2969,23.2969,173234.0
2020-04-13 14:10:00,24.36,24.38,24.09,24.11,209212.0,23.3064,23.3256,23.0481,23.0672,209212.0
2020-04-13 14:15:00,24.11,24.3,24.1,24.29,156430.0,23.0672,23.249,23.0577,23.2394,156430.0
2020-04-13 14:20:00,24.29,24.3,24.11,24.22,117822.0,23.2394,23.249,23.0672,23.1725,117822.0
2020-04-13 14:25:00,24.23,24.24,24.07,24.21,95360.0,23.182,23.1916,23.029,23.1629,95360.0
2020-04-13 14:30:00,24.22,24.33,24.22,24.29,100288.0,23.1725,23.2777,23.1725,23.2394,100288.0
2020-04-13 14:35:00,24.31,24.31,24.14,24.18,142154.0,23.2586,23.2586,23.0959,23.1342,142154.0
2020-04-13 14:40:00,24.19,24.21,24.09,24.16,176380.0,23.1438,23.1629,23.0481,23.1151,176380.0
2020-04-13 14:45:00,24.15,24.4,24.13,24.34,125032.0,23.1055,23.3447,23.0864,23.2873,125032.0
2020-04-13 14:50:00,24.35,24.41,24.27,24.31,96488.0,23.2969,23.3543,23.2203,23.2586,96488.0
2020-04-13 14:55:00,24.33,24.45,24.32,24.42,121204.0,23.2777,23.3925,23.2681,23.3638,121204.0
2020-04-13 15:00:00,24.42,24.42,24.16,24.19,306718.0,23.3638,23.3638,23.1151,23.1438,306718.0
2020-04-13 15:05:00,24.21,24.3,24.16,24.21,164056.0,23.1629,23.249,23.1151,23.1629,164056.0
2020-04-13 15:10:00,24.21,24.33,24.19,24.28,137668.0,23.1629,23.2777,23.1438,23.2299,137668.0
2020-04-13 15:15:00,24.25,24.58,24.19,24.56,383950.0,23.2012,23.5169,23.1438,23.4978,383950.0
2020-04-13 15:20:00,24.57,24.66,24.43,24.52,394052.0,23.5073,23.5934,23.3734,23.4595,394052.0
2020-04-13 15:25:00,24.52,24.55,24.41,24.55,176506.0,23.4595,23.4882,23.3543,23.4882,176506.0
2020-04-13 15:30:00,24.55,24.78,24.48,24.75,445426.0,23.4882,23.7083,23.4212,23.6796,445426.0
2020-04-13 15:35:00,24.75,24.83,24.66,24.81,518484.0,23.6796,23.7561,23.5934,23.737,518484.0
2020-04-13 15:40:00,24.8,24.9,24.71,24.89,305602.0,23.7274,23.8231,23.6413,23.8135,305602.0
2020-04-13 15:45:00,24.89,25.03,24.77,25.03,423486.0,23.8135,23.9474,23.6987,23.9474,423486.0
2020-04-13 15:50:00,25.0,25.1,24.52,24.71,546126.0,23.9187,24.0144,23.4595,23.6413,546126.0
2020-04-13 15:55:00,24.72,24.82,24.56,24.68,443868.0,23.6508,23.7465,23.4978,23.6126,443868.0
2020-04-14 09:30:00,26.18,26.27,25.87,26.24,675730.0,25.0477,25.1338,24.7511,25.1051,675730.0
2020-04-14 09:35:00,26.25,26.4,26.23,26.35,752154.0,25.1147,25.2582,25.0955,25.2104,752154.0
2020-04-14 09:40:00,26.3,26.5,26.18,26.49,446336.0,25.1625,25.3539,25.0477,25.3443,446336.0
2020-04-14 09:45:00,26.49,26.59,26.37,26.59,356130.0,25.3443,25.44,25.2295,25.44,356130.0
2020-04-14 09:50:00,26.59,26.6,26.46,26.49,225016.0,25.44,25.4495,25.3156,25.3443,225016.0
2020-04-14 09:55:00,26.49,26.64,26.48,26.64,274062.0,25.3443,25.4878,25.3347,25.4878,274062.0
2020-04-14 10:00:00,26.65,26.68,26.5,26.57,236920.0,25.4974,25.5261,25.3539,25.4208,236920.0
2020-04-14 10:05:00,26.58,26.61,26.46,26.5,152148.0,25.4304,25.4591,25.3156,25.3539,152148.0
2020-04-14 10:10:00,26.5,26.63,26.47,26.5,387154.0,25.3539,25.4782,25.3252,25.3539,387154.0
2020-04-14 10:15:00,26.5,26.72,26.49,26.72,152342.0,25.3539,25.5643,25.3443,25.5643,152342.0
2020-04-14 10:20:00,26.72,26.75,26.59,26.65,199502.0,25.5643,25.5931,25.44,25.4974,199502.0
2020-04-14 10:25:00,26.65,26.67,26.45,26.54,176274.0,25.4974,25.5165,25.306,25.3921,176274.0
2020-04-14 10:30:00,26.55,26.55,26.31,26.36,234068.0,25.4017,25.4017,25.1721,25.2199,234068.0
2020-04-14 10:35:00,26.33,26.45,26.31,26.34,211954.0,25.1912,25.306,25.1721,25.2008,211954.0
2020-04-14 10:40:00,26.35,26.45,26.27,26.43,214840.0,25.2104,25.306,25.1338,25.2869,214840.0
2020-04-14 10:45:00,26.47,26.54,26.29,26.39,172936.0,25.3252,25.3921,25.1529,25.2486,172936.0
2020-04-14 10:50:00,26.39,26.43,26.21,26.21,257690.0,25.2486,25.2869,25.0764,25.0764,257690.0
2020-04-14 10:55:00,26.21,26.24,26.07,26.08,235544.0,25.0764,25.1051,24.9425,24.952,235544.0
2020-04-14 11:00:00,26.08,26.22,25.88,25.89,304920.0,24.952,25.086,24.7607,24.7702,304920.0
2020-04-14 11:05:00,25.9,25.91,25.68,25.81,348246.0,24.7798,24.7894,24.5693,24.6937,348246.0
2020-04-14 11:10:00,25.82,25.92,25.63,25.76,381592.0,24.7033,24.7989,24.5215,24.6459,381592.0
2020-04-14 11:15:00,25.77,25.85,25.61,25.61,209212.0,24.6554,24.732,24.5024,24.5024,209212.0
2020-04-14 11:20:00,25.61,25.93,25.61,25.93,251010.0,24.5024,24.8085,24.5024,24.8085,251010.0
2020-04-14 11:25:00,25.93,26.0,25.78,25.83,262898.0,24.8085,24.8755,24.665,24.7128,262898.0
2020-04-14 11:30:00,25.85,26.02,25.83,26.01,246846.0,24.732,24.8946,24.7128,24.8851,246846.0
2020-04-14 11:35:00,26.02,26.06,25.93,25.99,239676.0,24.8946,24.9329,24.8085,24.8659,239676.0
2020-04-14 11:40:00,25.99,26.07,25.89,26.03,186186.0,24.8659,24.9425,24.7702,24.9042,186186.0
2020-04-14 11:45:00,26.05,26.05,25.91,25.99,174692.0,24.9233,24.9233,24.7894,24.8659,174692.0
2020-04-14 11:50:00,26.0,26.07,25.97,26.04,91438.0,24.8755,24.9425,24.8468,24.9138,91438.0
2020-04-14 11:55:00,26.05,26.07,25.88,25.94,150142.0,24.9233,24.9425,24.7607,24.8181,150142.0
2020-04-14 12:00:00,25.99,26.35,25.99,26.34,344562.0,24.8659,25.2104,24.8659,25.2008,344562.0
2020-04-14 12:05:00,26.35,26.4,26.3,26.36,135742.0,25.2104,25.2582,25.1625,25.2199,135742.0
2020-04-14 12:10:00,26.39,26.39,26.27,26.28,53144.0,25.2486,25.2486,25.1338,25.1434,53144.0
2020-04-14 12:15:00,26.29,26.52,26.26,26.45,205372.0,25.1529,25.373,25.1242,25.306,205372.0
2020-04-14 12:20:00,26.47,26.53,26.4,26.43,119392.0,25.3252,25.3826,25.2582,25.2869,119392.0
2020-04-14 12:25:00,26.42,26.47,26.36,26.4,73412.0,25.2773,25.3252,25.2199,25.2582,73412.0
2020-04-14 12:30:00,26.43,26.47,26.35,26.35,57812.0,25.2869,25.3252,25.2104,25.2104,57812.0
2020-04-14 12:35:00,26.36,26.45,26.34,26.34,65488.0,25.2199,25.306,25.2008,25.2008,65488.0
2020-04-14 12:40:00,26.36,26.44,26.32,26.32,59558.0,25.2199,25.2965,25.1816,25.1816,59558.0
2020-04-14 12:45:00,26.35,26.4,26.29,26.32,85246.0,25.2104,25.2582,25.1529,25.1816,85246.0
2020-04-14 12:50:00,26.34,26.46,26.33,26.45,136616.0,25.2008,25.3156,25.1912,25.306,136616.0
2020-04-14 12:55:00,26.45,26.48,26.35,26.35,87868.0,25.306,25.3347,25.2104,25.2104,87868.0
2020-04-14 13:00:00,26.36,26.38,26.18,26.21,366432.0,25.2199,25.2391,25.0477,25.0764,366432.0
2020-04-14 13:05:00,26.22,26.26,26.17,26.2,158652.0,25.086,25.1242,25.0381,25.0668,158652.0
2020-04-14 13:10:00,26.22,26.28,26.2,26.24,122276.0,25.086,25.1434,25.0668,25.1051,122276.0
2020-04-14 13:15:00,26.25,26.25,26.15,26.17,61300.0,25.1147,25.1147,25.019,25.0381,61300.0
2020-04-14 13:20:00,26.17,26.33,26.13,26.31,139972.0,25.0381,25.1912,24.9999,25.1721,139972.0
2020-04-14 13:25:00,26.3,26.33,26.28,26.31,150780.0,25.1625,25.1912,25.1434,25.1721,150780.0
2020-04-14 13:30:00,26.34,26.42,26.33,26.41,151400.0,25.2008,25.2773,25.1912,25.2678,151400.0
2020-04-14 13:35:00,26.4,26.41,26.3,26.36,118550.0,25.2582,25.2678,25.1625,25.2199,118550.0
2020-04-14 13:40:00,26.36,26.42,26.33,26.36,79706.0,25.2199,25.2773,25.1912,25.2199,79706.0
2020-04-14 13:45:00,26.38,26.49,26.38,26.47,118754.0,25.2391,25.3443,25.2391,25.3252,118754.0
2020-04-14 13:50:00,26.47,26.58,26.45,26.5,225852.0,25.3252,25.4304,25.306,25.3539,225852.0
2020-04-14 13:55:00,26.5,26.52,26.45,26.47,98146.0,25.3539,25.373,25.306,25.3252,98146.0
2020-04-14 14:00:00,26.49,26.49,26.39,26.43,149132.0,25.3443,25.3443,25.2486,25.2869,149132.0
2020-04-14 14:05:00,26.41,26.42,26.35,26.41,49478.0,25.2678,25.2773,25.2104,25.2678,49478.0
2020-04-14 14:10:00,26.4,26.47,26.39,26.4,64638.0,25.2582,25.3252,25.2486,25.2582,64638.0
2020-04-14 14:15:00,26.43,26.55,26.43,26.54,115514.0,25.2869,25.4017,25.2869,25.3921,115514.0
2020-04-14 14:20:00,26.53,26.59,26.51,26.58,102366.0,25.3826,25.44,25.3634,25.4304,102366.0
2020-04-14 14:25:00,26.58,26.58,26.4,26.41,52226.0,25.4304,25.4304,25.2582,25.2678,52226.0
2020-04-14 14:30:00,26.45,26.47,26.32,26.37,98712.0,25.306,25.3252,25.1816,25.2295,98712.0
2020-04-14 14:35:00,26.4,26.43,26.35,26.38,64324.0,25.2582,25.2869,25.2104,25.2391,64324.0
2020-04-14 14:40:00,26.4,26.47,26.32,26.32,98334.0,25.2582,25.3252,25.1816,25.1816,98334.0
2020-04-14 14:45:00,26.36,26.37,26.28,26.32,98342.0,25.2199,25.2295,25.1434,25.1816,98342.0
2020-04-14 14:50:00,26.31,26.43,26.31,26.36,60278.0,25.1721,25.2869,25.1721,25.2199,60278.0
2020-04-14 14:55:00,26.38,26.46,26.38,26.43,51338.0,25.2391,25.3156,25.2391,25.2869,51338.0
2020-04-14 15:00:00,26.4,26.41,26.25,26.26,108370.0,25.2582,25.2678,25.1147,25.1242,108370.0
2020-04-14 15:05:00,26.25,26.26,26.17,26.21,68210.0,25.1147,25.1242,25.0381,25.0764,68210.0
2020-04-14 15:10:00,26.21,26.25,26.15,26.23,77946.0,25.0764,25.1147,25.019,25.0955,77946.0
2020-04-14 15:15:00,26.2,26.25,26.05,26.2,152878.0,25.0668,25.1147,24.9233,25.0668,152878.0
2020-04-14 15:20:00,26.19,26.2,26.09,26.16,146162.0,25.0573,25.0668,24.9616,25.0286,146162.0
2020-04-14 15:25:00,26.16,26.34,26.16,26.33,202298.0,25.0286,25.2008,25.0286,25.1912,202298.0
2020-04-14 15:30:00,26.33,26.39,26.28,26.32,130760.0,25.1912,25.2486,25.1434,25.1816,130760.0
2020-04-14 15:35:00,26.3,26.42,26.29,26.4,88430.0,25.1625,25.2773,25.1529,25.2582,88430.0
2020-04-14 15:40:00,26.42,26.5,26.41,26.43,210636.0,25.2773,25.3539,25.2678,25.2869,210636.0
2020-04-14 15:45:00,26.44,26.61,26.4,26.6,487836.0,25.2965,25.4591,25.2582,25.4495,487836.0
2020-04-14 15:50:00,26.6,26.65,26.36,26.48,320840.0,25.4495,25.4974,25.2199,25.3347,320840.0
2020-04-14 15:55:00,26.47,26.53,26.36,26.45,294642.0,25.3252,25.3826,25.2199,25.306,294642.0
2020-04-15 09:30:00,24.78,24.88,24.57,24.68,446466.0,23.7083,23.8039,23.5073,23.6126,446466.0
2020-04-15 09:35:00,24.66,24.97,24.61,24.96,343678.0,23.5934,23.89,23.5456,23.8805,343678.0
2020-04-15 09:40:00,24.94,24.94,24.58,24.59,260448.0,23.8613,23.8613,23.5169,23.5265,260448.0
2020-04-15 09:45:00,24.59,24.74,24.47,24.64,259700.0,23.5265,23.67,23.4117,23.5743,259700.0
2020-04-15 09:50:00,24.65,24.78,24.52,24.59,243340.0,23.5839,23.7083,23.4595,23.5265,243340.0
2020-04-15 09:55:00,24.58,24.85,24.5,24.8,275500.0,23.5169,23.7752,23.4404,23.7274,275500.0
2020-04-15 10:00:00,24.8,24.8,24.55,24.55,184604.0,23.7274,23.7274,23.4882,23.4882,184604.0
2020-04-15 10:05:00,24.55,24.69,24.51,24.64,135786.0,23.4882,23.6221,23.4499,23.5743,135786.0
2020-04-15 10:10:00,24.63,24.74,24.49,24.5,225834.0,23.5647,23.67,23.4308,23.4404,225834.0
2020-04-15 10:15:00,24.51,24.56,24.2,24.23,349998.0,23.4499,23.4978,23.1533,23.182,349998.0
2020-04-15 10:20:00,24.22,24.33,24.21,24.29,677240.0,23.1725,23.2777,23.1629,23.2394,677240.0
2020-04-15 10:25:00,24.27,24.31,24.14,24.28,266076.0,23.2203,23.2586,23.0959,23.2299,266076.0
2020-04-15 10:30:00,24.25,24.39,24.18,24.22,683452.0,23.2012,23.3351,23.1342,23.1725,683452.0
2020-04-15 10:35:00,24.22,24.38,24.07,24.18,250940.0,23.1725,23.3256,23.029,23.1342,250940.0
2020-04-15 10:40:00,24.19,24.44,24.19,24.33,250518.0,23.1438,23.383,23.1438,23.2777,250518.0
2020-04-15 10:45:00,24.34,24.49,24.34,24.48,208658.0,23.2873,23.4308,23.2873,23.4212,208658.0
2020-04-15 10:50:00,24.48,24.52,24.37,24.45,223278.0,23.4212,23.4595,23.316,23.3925,223278.0
2020-04-15 10:55:00,24.46,24.51,24.38,24.4,230494.0,23.4021,23.4499,23.3256,23.3447,230494.0
2020-04-15 11:00:00,24.43,24.43,24.24,24.29,144776.0,23.3734,23.3734,23.1916,23.2394,144776.0
2020-04-15 11:05:00,24.29,24.29,24.18,24.28,107942.0,23.2394,23.2394,23.1342,23.2299,107942.0
2020-04-15 11:10:00,24.3,24.4,24.25,24.35,143210.0,23.249,23.3447,23.2012,23.2969,143210.0
2020-04-15 11:15:00,24.38,24.4,24.2,24.26,134844.0,23.3256,23.3447,23.1533,23.2107,134844.0
2020-04-15 11:20:00,24.21,24.3,24.14,24.19,150520.0,23.1629,23.249,23.0959,23.1438,150520.0
2020-04-15 11:25:00,24.19,24.36,24.14,24.36,806250.0,23.1438,23.3064,23.0959,23.3064,806250.0
2020-04-15 11:30:00,24.36,24.61,24.33,24.54,1925014.0,23.3064,23.5456,23.2777,23.4786,1925014.0
2020-04-15 11:35:00,24.53,24.57,24.34,24.36,226396.0,23.4691,23.5073,23.2873,23.3064,226396.0
2020-04-15 11:40:00,24.36,24.38,24.21,24.25,123004.0,23.3064,23.3256,23.1629,23.2012,123004.0
2020-04-15 11:45:00,24.25,24.36,24.21,24.28,111600.0,23.2012,23.3064,23.1629,23.2299,111600.0
2020-04-15 11:50:00,24.31,24.42,24.31,24.34,136312.0,23.2586,23.3638,23.2586,23.2873,136312.0
2020-04-15 11:55:00,24.34,24.46,24.34,24.36,172846.0,23.2873,23.4021,23.2873,23.3064,172846.0
2020-04-15 12:00:00,24.36,24.5,24.31,24.5,136850.0,23.3064,23.4404,23.2586,23.4404,136850.0
2020-04-15 12:05:00,24.5,24.5,24.3,24.3,116334.0,23.4404,23.4404,23.249,23.249,116334.0
2020-04-15 12:10:00,24.31,24.35,24.25,24.35,131706.0,23.2586,23.2969,23.2012,23.2969,131706.0
2020-04-15 12:15:00,24.35,24.39,24.24,24.28,111332.0,23.2969,23.3351,23.1916,23.2299,111332.0
2020-04-15 12:20:00,24.32,24.47,24.32,24.44,88004.0,23.2681,23.4117,23.2681,23.383,88004.0
2020-04-15 12:25:00,24.43,24.6,24.42,24.58,152198.0,23.3734,23.536,23.3638,23.5169,152198.0
2020-04-15 12:30:00,24.57,24.67,24.53,24.63,217844.0,23.5073,23.603,23.4691,23.5647,217844.0
2020-04-15 12:35:00,24.65,24.67,24.56,24.61,149724.0,23.5839,23.603,23.4978,23.5456,149724.0
2020-04-15 12:40:00,24.6,24.78,24.56,24.76,238200.0,23.536,23.7083,23.4978,23.6891,238200.0
2020-04-15 12:45:00,24.75,24.78,24.64,24.74,135258.0,23.6796,23.7083,23.5743,23.67,135258.0
2020-04-15 12:50:00,24.75,24.84,24.75,24.81,200412.0,23.6796,23.7657,23.6796,23.737,200412.0
2020-04-15 12:55:00,24.8,24.8,24.69,24.74,133152.0,23.7274,23.7274,23.6221,23.67,133152.0
2020-04-15 13:00:00,24.7,24.84,24.68,24.8,75460.0,23.6317,23.7657,23.6126,23.7274,75460.0
2020-04-15 13:05:00,24.77,24.93,24.75,24.91,123206.0,23.6987,23.8518,23.6796,23.8326,123206.0
2020-04-15 13:10:00,24.89,25.04,24.89,25.03,151792.0,23.8135,23.957,23.8135,23.9474,151792.0
2020-04-15 13:15:00,25.03,25.18,24.98,25.11,211136.0,23.9474,24.091,23.8996,24.024,211136.0
2020-04-15 13:20:00,25.12,25.12,24.96,25.0,165966.0,24.0335,24.0335,23.8805,23.9187,165966.0
2020-04-15 13:25:00,25.0,25.04,24.84,24.87,112450.0,23.9187,23.957,23.7657,23.7944,112450.0
2020-04-15 13:30:00,24.89,24.89,24.75,24.78,104374.0,23.8135,23.8135,23.6796,23.7083,104374.0
2020-04-15 13:35:00,24.78,24.85,24.68,24.7,161496.0,23.7083,23.7752,23.6126,23.6317,161496.0
2020-04-15 13:40:00,24.7,24.78,24.68,24.74,86286.0,23.6317,23.7083,23.6126,23.67,86286.0
2020-04-15 13:45:00,24.75,24.87,24.67,24.81,125004.0,23.6796,23.7944,23.603,23.737,125004.0
2020-04-15 13:50:00,24.83,24.86,24.73,24.73,105264.0,23.7561,23.7848,23.6604,23.6604,105264.0
2020-04-15 13:55:00,24.75,24.8,24.68,24.77,91622.0,23.6796,23.7274,23.6126,23.6987,91622.0
2020-04-15 14:00:00,24.79,25.04,24.79,24.98,208324.0,23.7178,23.957,23.7178,23.8996,208324.0
2020-04-15 14:05:00,25.0,25.01,24.89,24.89,136340.0,23.9187,23.9283,23.8135,23.8135,136340.0
2020-04-15 14:10:00,24.91,25.1,24.89,25.07,137934.0,23.8326,24.0144,23.8135,23.9857,137934.0
2020-04-15 14:15:00,25.07,25.16,24.99,25.1,133718.0,23.9857,24.0718,23.9092,24.0144,133718.0
2020-04-15 14:20:00,25.1,25.25,25.1,25.15,168338.0,24.0144,24.1579,24.0144,24.0623,168338.0
2020-04-15 14:25:00,25.16,25.21,25.03,25.2,168268.0,24.0718,24.1197,23.9474,24.1101,168268.0
2020-04-15 14:30:00,25.21,25.27,25.11,25.25,125788.0,24.1197,24.1771,24.024,24.1579,125788.0
2020-04-15 14:35:00,25.23,25.38,25.19,25.35,130934.0,24.1388,24.2823,24.1005,24.2536,130934.0
2020-04-15 14:40:00,25.33,25.4,25.27,25.32,176720.0,24.2345,24.3014,24.1771,24.2249,176720.0
2020-04-15 14:45:00,25.32,25.37,25.27,25.34,149768.0,24.2249,24.2727,24.1771,24.244,149768.0
2020-04-15 14:50:00,25.35,25.35,25.18,25.21,192424.0,24.2536,24.2536,24.091,24.1197,192424.0
2020-04-15 14:55:00,25.24,25.43,25.23,25.43,213744.0,24.1484,24.3301,24.1388,24.3301,213744.0
2020-04-15 15:00:00,25.41,25.46,25.27,25.28,157924.0,24.311,24.3588,24.1771,24.1866,157924.0
2020-04-15 15:05:00,25.25,25.28,25.09,25.16,101108.0,24.1579,24.1866,24.0048,24.0718,101108.0
2020-04-15 15:10:00,25.11,25.14,25.05,25.07,95834.0,24.024,24.0527,23.9666,23.9857,95834.0
2020-04-15 15:15:00,25.09,25.23,25.02,25.18,102880.0,24.0048,24.1388,23.9379,24.091,102880.0
2020-04-15 15:20:00,25.23,25.25,25.08,25.11,126464.0,24.1388,24.1579,23.9953,24.024,126464.0
2020-04-15 15:25:00,25.11,25.11,24.87,25.0,153320.0,24.024,24.024,23.7944,23.9187,153320.0
2020-04-15 15:30:00,24.97,25.04,24.85,24.94,107406.0,23.89,23.957,23.7752,23.8613,107406.0
2020-04-15 15:35:00,24.93,25.06,24.88,24.97,148888.0,23.8518,23.9761,23.8039,23.89,148888.0
2020-04-15 15:40:00,24.98,25.0,24.82,24.96,168116.0,23.8996,23.9187,23.7465,23.8805,168116.0
2020-04-15 15:45:00,24.98,25.09,24.96,25.0,225590.0,23.8996,24.0048,23.8805,23.9187,225590.0
2020-04-15 15:50:00,25.0,25.0,24.76,24.76,261940.0,23.9187,23.9187,23.6891,23.6891,261940.0
2020-04-15 15:55:00,24.77,25.0,24.76,24.97,345642.0,23.6987,23.9187,23.6891,23.89,345642.0
2020-04-16 09:30:00,25.15,25.18,24.81,24.82,585592.0,24.0623,24.091,23.737,23.7465,585592.0
2020-04-16 09:35:00,24.8,24.85,24.51,24.54,360888.0,23.7274,23.7752,23.4499,23.4786,360888.0
2020-04-16 09:40:00,24.6,24.75,24.58,24.66,206168.0,23.536,23.6796,23.5169,23.5934,206168.0
2020-04-16 09:45:00,24.68,24.75,24.43,24.49,263028.0,23.6126,23.6796,23.3734,23.4308,263028.0
2020-04-16 09:50:00,24.46,24.51,24.38,24.46,179006.0,23.4021,23.4499,23.3256,23.4021,179006.0
2020-04-16 09:55:00,24.48,24.52,24.19,24.21,258508.0,23.4212,23.4595,23.1438,23.1629,258508.0
2020-04-16 10:00:00,24.22,24.3,24.11,24.11,261072.0,23.1725,23.249,23.0672,23.0672,261072.0
2020-04-16 10:05:00,24.11,24.31,24.1,24.16,325036.0,23.0672,23.2586,23.0577,23.1151,325036.0
2020-04-16 10:10:00,24.16,24.16,24.04,24.13,354012.0,23.1151,23.1151,23.0003,23.0864,354012.0
2020-04-16 10:15:00,24.14,24.28,24.12,24.2,328162.0,23.0959,23.2299,23.0768,23.1533,328162.0
2020-04-16 10:20:00,24.18,24.37,24.14,24.36,166450.0,23.1342,23.316,23.0959,23.3064,166450.0
2020-04-16 10:25:00,24.36,24.47,24.32,24.45,191130.0,23.3064,23.4117,23.2681,23.3925,191130.0
2020-04-16 10:30:00,24.44,24.5,24.3,24.35,165292.0,23.383,23.4404,23.249,23.2969,165292.0
2020-04-16 10:35:00,24.36,24.45,24.24,24.25,107252.0,23.3064,23.3925,23.1916,23.2012,107252.0
2020-04-16 10:40:00,24.29,24.59,24.21,24.57,242234.0,23.2394,23.5265,23.1629,23.5073,242234.0
2020-04-16 10:45:00,24.59,24.68,24.5,24.66,223684.0,23.5265,23.6126,23.4404,23.5934,223684.0
2020-04-16 10:50:00,24.65,24.66,24.51,24.58,144034.0,23.5839,23.5934,23.4499,23.5169,144034.0
2020-04-16 10:55:00,24.58,24.74,24.55,24.72,170776.0,23.5169,23.67,23.4882,23.6508,170776.0
2020-04-16 11:00:00,24.74,24.8,24.64,24.78,175704.0,23.67,23.7274,23.5743,23.7083,175704.0
2020-04-16 11:05:00,24.8,24.99,24.77,24.9,293904.0,23.7274,23.9092,23.6987,23.8231,293904.0
2020-04-16 11:10:00,24.91,24.99,24.84,24.85,173044.0,23.8326,23.9092,23.7657,23.7752,173044.0
2020-04-16 11:15:00,24.86,24.96,24.8,24.92,174232.0,23.7848,23.8805,23.7274,23.8422,174232.0
2020-04-16 11:20:00,24.95,24.95,24.79,24.82,82606.0,23.8709,23.8709,23.7178,23.7465,82606.0
2020-04-16 11:25:00,24.83,24.95,24.74,24.75,161350.0,23.7561,23.8709,23.67,23.6796,161350.0
2020-04-16 11:30:00,24.75,24.77,24.57,24.58,232160.0,23.6796,23.6987,23.5073,23.5169,232160.0
2020-04-16 11:35:00,24.59,24.72,24.55,24.71,155830.0,23.5265,23.6508,23.4882,23.6413,155830.0
2020-04-16 11:40:00,24.72,24.8,24.7,24.72,165878.0,23.6508,23.7274,23.6317,23.6508,165878.0
2020-04-16 11:45:00,24.71,24.76,24.65,24.73,113268.0,23.6413,23.6891,23.5839,23.6604,113268.0
2020-04-16 11:50:00,24.71,25.02,24.69,25.0,316792.0,23.6413,23.9379,23.6221,23.9187,316792.0
2020-04-16 11:55:00,25.01,25.04,24.92,24.93,231060.0,23.9283,23.957,23.8422,23.8518,231060.0
2020-04-16 12:00:00,24.92,25.01,24.74,24.81,180808.0,23.8422,23.9283,23.67,23.737,180808.0
2020-04-16 12:05:00,24.79,24.79,24.6,24.6,138506.0,23.7178,23.7178,23.536,23.536,138506.0
2020-04-16 12:10:00,24.6,24.66,24.56,24.59,147210.0,23.536,23.5934,23.4978,23.5265,147210.0
2020-04-16 12:15:00,24.58,24.61,24.32,24.35,236046.0,23.5169,23.5456,23.2681,23.2969,236046.0
2020-04-16 12:20:00,24.36,24.36,24.22,24.27,300250.0,23.3064,23.3064,23.1725,23.2203,300250.0
2020-04-16 12:25:00,24.26,24.36,24.21,24.31,119374.0,23.2107,23.3064,23.1629,23.2586,119374.0
2020-04-16 12:30:00,24.27,24.28,24.03,24.11,279490.0,23.2203,23.2299,22.9907,23.0672,279490.0
2020-04-16 12:35:00,24.13,24.21,24.07,24.21,203358.0,23.0864,23.1629,23.029,23.1629,203358.0
2020-04-16 12:40:00,24.19,24.33,24.14,24.31,284202.0,23.1438,23.2777,23.0959,23.2586,284202.0
2020-04-16 12:45:00,24.31,24.33,24.23,24.32,179164.0,23.2586,23.2777,23.182,23.2681,179164.0
2020-04-16 12:50:00,24.29,24.33,24.24,24.29,86056.0,23.2394,23.2777,23.1916,23.2394,86056.0
2020-04-16 12:55:00,24.25,24.42,24.19,24.35,161966.0,23.2012,23.3638,23.1438,23.2969,161966.0
2020-04-16 13:00:00,24.35,24.45,24.33,24.33,166266.0,23.2969,23.3925,23.2777,23.2777,166266.0
2020-04-16 13:05:00,24.36,24.44,24.34,24.35,190328.0,23.3064,23.383,23.2873,23.2969,190328.0
2020-04-16 13:10:00,24.36,24.46,24.34,24.45,110474.0,23.3064,23.4021,23.2873,23.3925,110474.0
2020-04-16 13:15:00,24.43,24.5,24.35,24.46,156210.0,23.3734,23.4404,23.2969,23.4021,156210.0
2020-04-16 13:20:00,24.46,24.53,24.39,24.5,123238.0,23.4021,23.4691,23.3351,23.4404,123238.0
2020-04-16 13:25:00,24.48,24.57,24.45,24.55,126908.0,23.4212,23.5073,23.3925,23.4882,126908.0
2020-04-16 13:30:00,24.53,24.6,24.53,24.57,98240.0,23.4691,23.536,23.4691,23.5073,98240.0
2020-04-16 13:35:00,24.57,24.63,24.52,24.53,125286.0,23.5073,23.5647,23.4595,23.4691,125286.0
2020-04-16 13:40:00,24.52,24.65,24.52,24.64,161538.0,23.4595,23.5839,23.4595,23.5743,161538.0
2020-04-16 13:45:00,24.63,24.64,24.52,24.53,64386.0,23.5647,23.5743,23.4595,23.4691,64386.0
2020-04-16 13:50:00,24.53,24.59,24.4,24.43,108650.0,23.4691,23.5265,23.3447,23.3734,108650.0
2020-04-16 13:55:00,24.43,24.48,24.38,24.46,124310.0,23.3734,23.4212,23.3256,23.4021,124310.0
2020-04-16 14:00:00,24.46,24.46,24.3,24.46,90316.0,23.4021,23.4021,23.249,23.4021,90316.0
2020-04-16 14:05:00,24.46,24.68,24.4,24.67,146060.0,23.4021,23.6126,23.3447,23.603,146060.0
2020-04-16 14:10:00,24.67,24.77,24.61,24.77,164566.0,23.603,23.6987,23.5456,23.6987,164566.0
2020-04-16 14:15:00,24.77,24.85,24.71,24.75,207456.0,23.6987,23.7752,23.6413,23.6796,207456.0
2020-04-16 14:20:00,24.75,24.75,24.64,24.65,81728.0,23.6796,23.6796,23.5743,23.5839,81728.0
2020-04-16 14:25:00,24.61,24.77,24.61,24.7,198994.0,23.5456,23.6987,23.5456,23.6317,198994.0
2020-04-16 14:30:00,24.68,24.79,24.68,24.75,90918.0,23.6126,23.7178,23.6126,23.6796,90918.0
2020-04-16 14:35:00,24.77,24.92,24.75,24.85,163726.0,23.6987,23.8422,23.6796,23.7752,163726.0
2020-04-16 14:40:00,24.83,24.88,24.72,24.78,155826.0,23.7561,23.8039,23.6508,23.7083,155826.0
2020-04-16 14:45:00,24.82,24.83,24.71,24.74,66706.0,23.7465,23.7561,23.6413,23.67,66706.0
2020-04-16 14:50:00,24.73,24.77,24.59,24.77,86950.0,23.6604,23.6987,23.5265,23.6987,86950.0
2020-04-16 14:55:00,24.75,24.81,24.73,24.75,82152.0,23.6796,23.737,23.6604,23.6796,82152.0
2020-04-16 15:00:00,24.8,24.8,24.64,24.7,81710.0,23.7274,23.7274,23.5743,23.6317,81710.0
2020-04-16 15:05:00,24.68,24.74,24.59,24.61,102256.0,23.6126,23.67,23.5265,23.5456,102256.0
2020-04-16 15:10:00,24.61,24.71,24.59,24.67,126500.0,23.5456,23.6413,23.5265,23.603,126500.0
2020-04-16 15:15:00,24.68,24.78,24.58,24.68,117092.0,23.6126,23.7083,23.5169,23.6126,117092.0
2020-04-16 15:20:00,24.68,24.84,24.64,24.84,89184.0,23.6126,23.7657,23.5743,23.7657,89184.0
2020-04-16 15:25:00,24.84,24.92,24.75,24.91,189402.0,23.7657,23.8422,23.6796,23.8326,189402.0
2020-04-16 15:30:00,24.93,25.05,24.88,25.01,260560.0,23.8518,23.9666,23.8039,23.9283,260560.0
2020-04-16 15:35:00,25.06,25.09,24.96,25.04,255996.0,23.9761,24.0048,23.8805,23.957,255996.0
2020-04-16 15:40:00,25.05,25.07,24.97,24.97,146044.0,23.9666,23.9857,23.89,23.89,146044.0
2020-04-16 15:45:00,25.0,25.04,24.94,24.98,192354.0,23.9187,23.957,23.8613,23.8996,192354.0
2020-04-16 15:50:00,24.97,25.27,24.97,25.23,537538.0,23.89,24.1771,23.89,24.1388,537538.0
2020-04-16 15:55:00,25.22,25.23,25.05,25.05,261464.0,24.1292,24.1388,23.9666,23.9666,261464.0
2020-04-17 09:30:00,27.12,27.13,26.65,26.82,1043952.0,25.947,25.9566,25.4974,25.66,1043952.0
2020-04-17 09:35:00,26.82,26.93,26.72,26.89,356126.0,25.66,25.7653,25.5643,25.727,356126.0
2020-04-17 09:40:00,26.9,26.9,26.65,26.73,361938.0,25.7366,25.7366,25.4974,25.5739,361938.0
2020-04-17 09:45:00,26.75,26.86,26.71,26.71,310046.0,25.5931,25.6983,25.5548,25.5548,310046.0
2020-04-17 09:50:00,26.73,26.82,26.63,26.73,157268.0,25.5739,25.66,25.4782,25.5739,157268.0
2020-04-17 09:55:00,26.8,26.89,26.75,26.84,210454.0,25.6409,25.727,25.5931,25.6792,210454.0
2020-04-17 10:00:00,26.86,26.91,26.68,26.73,179904.0,25.6983,25.7461,25.5261,25.5739,179904.0
2020-04-17 10:05:00,26.75,26.81,26.68,26.77,267616.0,25.5931,25.6505,25.5261,25.6122,267616.0
2020-04-17 10:10:00,26.76,26.82,26.36,26.43,428024.0,25.6026,25.66,25.2199,25.2869,428024.0
2020-04-17 10:15:00,26.43,26.47,26.17,26.22,324820.0,25.2869,25.3252,25.0381,25.086,324820.0
2020-04-17 10:20:00,26.21,26.3,26.15,26.27,169420.0,25.0764,25.1625,25.019,25.1338,169420.0
2020-04-17 10:25:00,26.27,26.4,26.22,26.27,197932.0,25.1338,25.2582,25.086,25.1338,197932.0
2020-04-17 10:30:00,26.25,26.29,26.06,26.08,344144.0,25.1147,25.1529,24.9329,24.952,344144.0
2020-04-17 10:35:00,26.07,26.16,26.02,26.14,293756.0,24.9425,25.0286,24.8946,25.0094,293756.0
2020-04-17 10:40:00,26.14,26.27,26.12,26.18,195658.0,25.0094,25.1338,24.9903,25.0477,195658.0
2020-04-17 10:45:00,26.17,26.18,26.01,26.03,260300.0,25.0381,25.0477,24.8851,24.9042,260300.0
2020-04-17 10:50:00,26.04,26.26,26.04,26.25,245008.0,24.9138,25.1242,24.9138,25.1147,245008.0
2020-04-17 10:55:00,26.25,26.35,26.22,26.26,208448.0,25.1147,25.2104,25.086,25.1242,208448.0
2020-04-17 11:00:00,26.25,26.43,26.2,26.36,229926.0,25.1147,25.2869,25.0668,25.2199,229926.0
2020-04-17 11:05:00,26.34,26.44,26.27,26.38,201668.0,25.2008,25.2965,25.1338,25.2391,201668.0
2020-04-17 11:10:00,26.38,26.41,26.24,26.31,188044.0,25.2391,25.2678,25.1051,25.1721,188044.0
2020-04-17 11:15:00,26.3,26.34,26.12,26.24,161370.0,25.1625,25.2008,24.9903,25.1051,161370.0
2020-04-17 11:20:00,26.24,26.25,26.1,26.21,99048.0,25.1051,25.1147,24.9712,25.0764,99048.0
2020-04-17 11:25:00,26.16,26.22,26.04,26.11,130256.0,25.0286,25.086,24.9138,24.9807,130256.0
2020-04-17 11:30:00,26.11,26.33,26.1,26.32,201676.0,24.9807,25.1912,24.9712,25.1816,201676.0
2020-04-17 11:35:00,26.32,26.38,26.28,26.34,110616.0,25.1816,25.2391,25.1434,25.2008,110616.0
2020-04-17 11:40:00,26.36,26.42,26.3,26.31,280504.0,25.2199,25.2773,25.1625,25.1721,280504.0
2020-04-17 11:45:00,26.33,26.38,26.32,26.35,36000.0,25.1912,25.2391,25.1816,25.2104,36000.0
2020-04-17 11:50:00,26.34,26.41,26.28,26.36,122606.0,25.2008,25.2678,25.1434,25.2199,122606.0
2020-04-17 11:55:00,26.36,26.38,26.27,26.33,81846.0,25.2199,25.2391,25.1338,25.1912,81846.0
2020-04-17 12:00:00,26.35,26.35,26.23,26.25,119580.0,25.2104,25.2104,25.0955,25.1147,119580.0
2020-04-17 12:05:00,26.27,26.36,26.22,26.25,124480.0,25.1338,25.2199,25.086,25.1147,124480.0
2020-04-17 12:10:00,26.24,26.37,26.21,26.34,86980.0,25.1051,25.2295,25.0764,25.2008,86980.0
2020-04-17 12:15:00,26.34,26.47,26.32,26.45,263390.0,25.2008,25.3252,25.1816,25.306,263390.0
2020-04-17 12:20:00,26.45,26.45,26.32,26.32,73434.0,25.306,25.306,25.1816,25.1816,73434.0
2020-04-17 12:25:00,26.32,26.34,26.25,26.28,203336.0,25.1816,25.2008,25.1147,25.1434,203336.0
2020-04-17 12:30:00,26.25,26.38,26.25,26.37,115970.0,25.1147,25.2391,25.1147,25.2295,115970.0
2020-04-17 12:35:00,26.36,26.5,26.36,26.46,105632.0,25.2199,25.3539,25.2199,25.3156,105632.0
2020-04-17 12:40:00,26.45,26.52,26.43,26.49,84256.0,25.306,25.373,25.2869,25.3443,84256.0
2020-04-17 12:45:00,26.5,26.61,26.45,26.61,100342.0,25.3539,25.4591,25.306,25.4591,100342.0
2020-04-17 12:50:00,26.62,26.65,26.57,26.63,133074.0,25.4687,25.4974,25.4208,25.4782,133074.0
2020-04-17 12:55:00,26.64,26.64,26.55,26.57,113474.0,25.4878,25.4878,25.4017,25.4208,113474.0
2020-04-17 13:00:00,26.56,26.66,26.52,26.58,104574.0,25.4113,25.5069,25.373,25.4304,104574.0
2020-04-17 13:05:00,26.55,26.64,26.54,26.64,67050.0,25.4017,25.4878,25.3921,25.4878,67050.0
2020-04-17 13:10:00,26.64,26.64,26.54,26.56,59430.0,25.4878,25.4878,25.3921,25.4113,59430.0
2020-04-17 13:15:00,26.57,26.68,26.53,26.67,97544.0,25.4208,25.5261,25.3826,25.5165,97544.0
2020-04-17 13:20:00,26.66,26.66,26.49,26.53,100028.0,25.5069,25.5069,25.3443,25.3826,100028.0
2020-04-17 13:25:00,26.53,26.6,26.47,26.48,86752.0,25.3826,25.4495,25.3252,25.3347,86752.0
2020-04-17 13:30:00,26.48,26.56,26.48,26.5,66358.0,25.3347,25.4113,25.3347,25.3539,66358.0
2020-04-17 13:35:00,26.5,26.62,26.49,26.61,108196.0,25.3539,25.4687,25.3443,25.4591,108196.0
2020-04-17 13:40:00,26.6,26.62,26.56,26.58,62556.0,25.4495,25.4687,25.4113,25.4304,62556.0
2020-04-17 13:45:00,26.58,26.58,26.41,26.42,87884.0,25.4304,25.4304,25.2678,25.2773,87884.0
2020-04-17 13:50:00,26.42,26.47,26.36,26.44,183196.0,25.2773,25.3252,25.2199,25.2965,183196.0
2020-04-17 13:55:00,26.46,26.53,26.45,26.5,86934.0,25.3156,25.3826,25.306,25.3539,86934.0
2020-04-17 14:00:00,26.48,26.48,26.35,26.36,155852.0,25.3347,25.3347,25.2104,25.2199,155852.0
2020-04-17 14:05:00,26.36,26.42,26.33,26.41,77188.0,25.2199,25.2773,25.1912,25.2678,77188.0
2020-04-17 14:10:00,26.38,26.42,26.29,26.32,108428.0,25.2391,25.2773,25.1529,25.1816,108428.0
2020-04-17 14:15:00,26.32,26.41,26.31,26.4,50370.0,25.1816,25.2678,25.1721,25.2582,50370.0
2020-04-17 14:20:00,26.41,26.46,26.39,26.41,107574.0,25.2678,25.3156,25.2486,25.2678,107574.0
2020-04-17 14:25:00,26.4,26.43,26.32,26.34,72148.0,25.2582,25.2869,25.1816,25.2008,72148.0
2020-04-17 14:30:00,26.31,26.31,26.21,26.27,184206.0,25.1721,25.1721,25.0764,25.1338,184206.0
2020-04-17 14:35:00,26.27,26.27,26.15,26.25,186568.0,25.1338,25.1338,25.019,25.1147,186568.0
2020-04-17 14:40:00,26.24,26.31,26.17,26.29,198854.0,25.1051,25.1721,25.0381,25.1529,198854.0
2020-04-17 14:45:00,26.3,26.36,26.26,26.33,65478.0,25.1625,25.2199,25.1242,25.1912,65478.0
2020-04-17 14:50:00,26.34,26.35,26.25,26.27,58168.0,25.2008,25.2104,25.1147,25.1338,58168.0
2020-04-17 14:55:00,26.28,26.42,26.25,26.41,75366.0,25.1434,25.2773,25.1147,25.2678,75366.0
2020-04-17 15:00:00,26.42,26.5,26.39,26.45,162802.0,25.2773,25.3539,25.2486,25.306,162802.0
2020-04-17 15:05:00,26.45,26.48,26.41,26.48,51384.0,25.306,25.3347,25.2678,25.3347,51384.0
2020-04-17 15:10:00,26.47,26.52,26.45,26.52,134244.0,25.3252,25.373,25.306,25.373,134244.0
2020-04-17 15:15:00,26.52,26.68,26.5,26.67,220696.0,25.373,25.5261,25.3539,25.5165,220696.0
2020-04-17 15:20:00,26.68,26.68,26.59,26.6,237730.0,25.5261,25.5261,25.44,25.4495,237730.0
2020-04-17 15:25:00,26.61,26.71,26.61,26.71,167994.0,25.4591,25.5548,25.4591,25.5548,167994.0
2020-04-17 15:30:00,26.71,26.89,26.71,26.82,321564.0,25.5548,25.727,25.5548,25.66,321564.0
2020-04-17 15:35:00,26.84,26.94,26.81,26.93,238896.0,25.6792,25.7748,25.6505,25.7653,238896.0
2020-04-17 15:40:00,26.93,27.06,26.89,26.98,691042.0,25.7653,25.8896,25.727,25.8131,691042.0
2020-04-17 15:45:00,26.98,27.11,26.93,27.06,393884.0,25.8131,25.9375,25.7653,25.8896,393884.0
2020-04-17 15:50:00,27.06,27.42,27.06,27.31,571190.0,25.8896,26.2341,25.8896,26.1288,571190.0
2020-04-17 15:55:00,27.32,27.36,27.12,27.3,546322.0,26.1384,26.1767,25.947,26.1193,546322.0
2020-04-20 09:30:00,25.93,25.97,25.64,25.68,1031116.0,24.8085,24.8468,24.5311,24.5693,1031116.0
2020-04-20 09:35:00,25.67,25.96,25.65,25.9,610466.0,24.5598,24.8372,24.5406,24.7798,610466.0
2020-04-20 09:40:00,25.9,26.04,25.83,25.96,387502.0,24.7798,24.9138,24.7128,24.8372,387502.0
2020-04-20 09:45:00,25.98,26.27,25.97,26.15,401422.0,24.8564,25.1338,24.8468,25.019,401422.0
2020-04-20 09:50:00,26.14,26.2,26.02,26.04,245740.0,25.0094,25.0668,24.8946,24.9138,245740.0
2020-04-20 09:55:00,26.05,26.16,25.98,26.05,719944.0,24.9233,25.0286,24.8564,24.9233,719944.0
2020-04-20 10:00:00,26.06,26.13,25.92,26.09,257640.0,24.9329,24.9999,24.7989,24.9616,257640.0
2020-04-20 10:05:00,26.09,26.2,26.01,26.16,172406.0,24.9616,25.0668,24.8851,25.0286,172406.0
2020-04-20 10:10:00,26.16,26.28,26.11,26.23,139346.0,25.0286,25.1434,24.9807,25.0955,139346.0
2020-04-20 10:15:00,26.2,26.21,26.11,26.19,112372.0,25.0668,25.0764,24.9807,25.0573,112372.0
2020-04-20 10:20:00,26.21,26.22,26.06,26.1,122468.0,25.0764,25.086,24.9329,24.9712,122468.0
2020-04-20 10:25:00,26.13,26.18,26.04,26.06,129910.0,24.9999,25.0477,24.9138,24.9329,129910.0
2020-04-20 10:30:00,26.06,26.21,26.04,26.14,145480.0,24.9329,25.0764,24.9138,25.0094,145480.0
2020-04-20 10:35:00,26.15,26.18,26.09,26.1,85726.0,25.019,25.0477,24.9616,24.9712,85726.0
2020-04-20 10:40:00,26.11,26.35,26.09,26.31,166624.0,24.9807,25.2104,24.9616,25.1721,166624.0
2020-04-20 10:45:00,26.34,26.54,26.33,26.48,213596.0,25.2008,25.3921,25.1912,25.3347,213596.0
2020-04-20 10:50:00,26.48,26.57,26.48,26.52,183114.0,25.3347,25.4208,25.3347,25.373,183114.0
2020-04-20 10:55:00,26.52,26.67,26.52,26.55,149832.0,25.373,25.5165,25.373,25.4017,149832.0
2020-04-20 11:00:00,26.54,26.65,26.53,26.58,92040.0,25.3921,25.4974,25.3826,25.4304,92040.0
2020-04-20 11:05:00,26.57,26.73,26.57,26.67,207460.0,25.4208,25.5739,25.4208,25.5165,207460.0
2020-04-20 11:10:00,26.7,26.71,26.51,26.52,112678.0,25.5452,25.5548,25.3634,25.373,112678.0
2020-04-20 11:15:00,26.53,26.57,26.47,26.53,183354.0,25.3826,25.4208,25.3252,25.3826,183354.0
2020-04-20 11:20:00,26.54,26.67,26.49,26.62,109466.0,25.3921,25.5165,25.3443,25.4687,109466.0
2020-04-20 11:25:00,26.6,26.64,26.53,26.58,117998.0,25.4495,25.4878,25.3826,25.4304,117998.0
2020-04-20 11:30:00,26.57,26.59,26.49,26.59,135826.0,25.4208,25.44,25.3443,25.44,135826.0
2020-04-20 11:35:00,26.6,26.9,26.6,26.87,270320.0,25.4495,25.7366,25.4495,25.7079,270320.0
2020-04-20 11:40:00,26.86,26.88,26.79,26.81,121492.0,25.6983,25.7174,25.6313,25.6505,121492.0
2020-04-20 11:45:00,26.81,26.84,26.75,26.83,131124.0,25.6505,25.6792,25.5931,25.6696,131124.0
2020-04-20 11:50:00,26.81,26.85,26.76,26.77,110500.0,25.6505,25.6887,25.6026,25.6122,110500.0
2020-04-20 11:55:00,26.8,26.8,26.72,26.77,125370.0,25.6409,25.6409,25.5643,25.6122,125370.0
2020-04-20 12:00:00,26.79,26.8,26.61,26.65,164130.0,25.6313,25.6409,25.4591,25.4974,164130.0
2020-04-20 12:05:00,26.64,26.72,26.61,26.71,110436.0,25.4878,25.5643,25.4591,25.5548,110436.0
2020-04-20 12:10:00,26.71,26.73,26.54,26.56,104526.0,25.5548,25.5739,25.3921,25.4113,104526.0
2020-04-20 12:15:00,26.59,26.64,26.57,26.58,160110.0,25.44,25.4878,25.4208,25.4304,160110.0
2020-04-20 12:20:00,26.58,26.64,26.54,26.6,118644.0,25.4304,25.4878,25.3921,25.4495,118644.0
2020-04-20 12:25:00,26.61,26.67,26.57,26.57,143698.0,25.4591,25.5165,25.4208,25.4208,143698.0
2020-04-20 12:30:00,26.61,26.74,26.59,26.73,144178.0,25.4591,25.5835,25.44,25.5739,144178.0
2020-04-20 12:35:00,26.73,26.77,26.68,26.74,160384.0,25.5739,25.6122,25.5261,25.5835,160384.0
2020-04-20 12:40:00,26.72,26.75,26.66,26.66,74050.0,25.5643,25.5931,25.5069,25.5069,74050.0
2020-04-20 12:45:00,26.66,26.72,26.64,26.71,51122.0,25.5069,25.5643,25.4878,25.5548,51122.0
2020-04-20 12:50:00,26.73,26.74,26.56,26.57,69462.0,25.5739,25.5835,25.4113,25.4208,69462.0
2020-04-20 12:55:00,26.57,26.6,26.5,26.53,165994.0,25.4208,25.4495,25.3539,25.3826,165994.0
2020-04-20 13:00:00,26.54,26.54,26.31,26.33,227654.0,25.3921,25.3921,25.1721,25.1912,227654.0
2020-04-20 13:05:00,26.35,26.4,26.34,26.4,83050.0,25.2104,25.2582,25.2008,25.2582,83050.0
2020-04-20 13:10:00,26.39,26.4,26.25,26.26,77294.0,25.2486,25.2582,25.1147,25.1242,77294.0
2020-04-20 13:15:00,26.27,26.35,26.24,26.32,122246.0,25.1338,25.2104,25.1051,25.1816,122246.0
2020-04-20 13:20:00,26.31,26.34,26.19,26.2,83992.0,25.1721,25.2008,25.0573,25.0668,83992.0
2020-04-20 13:25:00,26.19,26.39,26.18,26.37,99980.0,25.0573,25.2486,25.0477,25.2295,99980.0
2020-04-20 13:30:00,26.38,26.38,26.24,26.31,84494.0,25.2391,25.2391,25.1051,25.1721,84494.0
2020-04-20 13:35:00,26.32,26.33,26.22,26.32,97620.0,25.1816,25.1912,25.086,25.1816,97620.0
2020-04-20 13:40:00,26.33,26.43,26.32,26.4,84948.0,25.1912,25.2869,25.1816,25.2582,84948.0
2020-04-20 13:45:00,26.37,26.41,26.3,26.32,78026.0,25.2295,25.2678,25.1625,25.1816,78026.0
2020-04-20 13:50:00,26.36,26.46,26.35,26.42,108100.0,25.2199,25.3156,25.2104,25.2773,108100.0
2020-04-20 13:55:00,26.42,26.43,26.34,26.39,49320.0,25.2773,25.2869,25.2008,25.2486,49320.0
2020-04-20 14:00:00,26.38,26.49,26.34,26.42,144216.0,25.2391,25.3443,25.2008,25.2773,144216.0
2020-04-20 14:05:00,26.43,26.46,26.38,26.4,79492.0,25.2869,25.3156,25.2391,25.2582,79492.0
2020-04-20 14:10:00,26.4,26.42,26.1,26.11,159554.0,25.2582,25.2773,24.9712,24.9807,159554.0
2020-04-20 14:15:00,26.13,26.17,26.0,26.02,243230.0,24.9999,25.0381,24.8755,24.8946,243230.0
2020-04-20 14:20:00,26.03,26.06,25.9,25.92,208174.0,24.9042,24.9329,24.7798,24.7989,208174.0
2020-04-20 14:25:00,25.92,25.94,25.72,25.73,230108.0,24.7989,24.8181,24.6076,24.6172,230108.0
2020-04-20 14:30:00,25.74,25.97,25.74,25.89,293258.0,24.6267,24.8468,24.6267,24.7702,293258.0
2020-04-20 14:35:00,25.88,26.0,25.85,25.88,192604.0,24.7607,24.8755,24.732,24.7607,192604.0
2020-04-20 14:40:00,25.91,25.94,25.79,25.84,213746.0,24.7894,24.8181,24.6746,24.7224,213746.0
2020-04-20 14:45:00,25.85,25.97,25.76,25.94,195406.0,24.732,24.8468,24.6459,24.8181,195406.0
2020-04-20 14:50:00,25.95,25.95,25.68,25.69,253886.0,24.8277,24.8277,24.5693,24.5789,253886.0
2020-04-20 14:55:00,25.69,25.7,25.41,25.41,359220.0,24.5789,24.5885,24.311,24.311,359220.0
2020-04-20 15:00:00,25.43,25.64,25.43,25.49,302202.0,24.3301,24.5311,24.3301,24.3875,302202.0
2020-04-20 15:05:00,25.48,25.49,25.26,25.42,375438.0,24.378,24.3875,24.1675,24.3206,375438.0
2020-04-20 15:10:00,25.45,25.5,25.34,25.42,166358.0,24.3493,24.3971,24.244,24.3206,166358.0
2020-04-20 15:15:00,25.42,25.52,25.29,25.29,232088.0,24.3206,24.4162,24.1962,24.1962,232088.0
2020-04-20 15:20:00,25.32,25.49,25.29,25.49,241378.0,24.2249,24.3875,24.1962,24.3875,241378.0
2020-04-20 15:25:00,25.45,25.55,25.36,25.55,354408.0,24.3493,24.445,24.2632,24.445,354408.0
2020-04-20 15:30:00,25.53,25.75,25.46,25.73,490000.0,24.4258,24.6363,24.3588,24.6172,490000.0
2020-04-20 15:35:00,25.74,25.74,25.53,25.55,386656.0,24.6267,24.6267,24.4258,24.445,386656.0
2020-04-20 15:40:00,25.55,25.65,25.46,25.57,369260.0,24.445,24.5406,24.3588,24.4641,369260.0
2020-04-20 15:45:00,25.59,25.66,25.5,25.64,294824.0,24.4832,24.5502,24.3971,24.5311,294824.0
2020-04-20 15:50:00,25.65,25.71,25.3,25.46,516444.0,24.5406,24.598,24.2058,24.3588,516444.0
2020-04-20 15:55:00,25.45,25.57,25.33,25.33,521956.0,24.3493,24.4641,24.2345,24.2345,521956.0
2020-04-21 09:30:00,23.71,23.85,23.61,23.67,813006.0,22.6845,22.8185,22.5889,22.6463,813006.0
2020-04-21 09:35:00,23.67,23.68,23.4,23.45,503890.0,22.6463,22.6558,22.3879,22.4358,503890.0
2020-04-21 09:40:00,23.46,23.74,23.43,23.58,248510.0,22.4453,22.7132,22.4166,22.5602,248510.0
2020-04-21 09:45:00,23.57,23.95,23.52,23.91,411748.0,22.5506,22.9142,22.5027,22.8759,411748.0
2020-04-21 09:50:00,23.9,23.99,23.72,23.95,305780.0,22.8663,22.9524,22.6941,22.9142,305780.0
2020-04-21 09:55:00,23.99,24.27,23.93,24.21,339808.0,22.9524,23.2203,22.895,23.1629,339808.0
2020-04-21 10:00:00,24.2,24.33,24.05,24.24,244314.0,23.1533,23.2777,23.0098,23.1916,244314.0
2020-04-21 10:05:00,24.3,24.33,24.13,24.13,140118.0,23.249,23.2777,23.0864,23.0864,140118.0
2020-04-21 10:10:00,24.15,24.21,23.99,24.06,219660.0,23.1055,23.1629,22.9524,23.0194,219660.0
2020-04-21 10:15:00,24.0,24.09,23.86,23.95,214638.0,22.962,23.0481,22.828,22.9142,214638.0
2020-04-21 10:20:00,23.93,24.21,23.92,24.17,203962.0,22.895,23.1629,22.8854,23.1246,203962.0
2020-04-21 10:25:00,24.18,24.25,24.06,24.17,218426.0,23.1342,23.2012,23.0194,23.1246,218426.0
2020-04-21 10:30:00,24.22,24.25,23.98,24.0,166910.0,23.1725,23.2012,22.9429,22.962,166910.0
2020-04-21 10:35:00,24.02,24.03,23.9,23.94,213492.0,22.9811,22.9907,22.8663,22.9046,213492.0
2020-04-21 10:40:00,23.94,24.0,23.87,23.97,114430.0,22.9046,22.962,22.8376,22.9333,114430.0
2020-04-21 10:45:00,23.96,24.0,23.71,23.74,225818.0,22.9237,22.962,22.6845,22.7132,225818.0
2020-04-21 10:50:00,23.73,23.81,23.68,23.73,209454.0,22.7037,22.7802,22.6558,22.7037,209454.0
2020-04-21 10:55:00,23.79,23.82,23.64,23.71,233214.0,22.7611,22.7898,22.6176,22.6845,233214.0
2020-04-21 11:00:00,23.68,23.73,23.56,23.58,148056.0,22.6558,22.7037,22.541,22.5602,148056.0
2020-04-21 11:05:00,23.6,23.67,23.55,23.65,100652.0,22.5793,22.6463,22.5315,22.6271,100652.0
2020-04-21 11:10:00,23.61,23.65,23.38,23.39,266500.0,22.5889,22.6271,22.3688,22.3784,266500.0
2020-04-21 11:15:00,23.4,23.52,23.33,23.52,232424.0,22.3879,22.5027,22.321,22.5027,232424.0
2020-04-21 11:20:00,23.52,23.66,23.49,23.5,222916.0,22.5027,22.6367,22.474,22.4836,222916.0
2020-04-21 11:25:00,23.5,23.54,23.24,23.29,271130.0,22.4836,22.5219,22.2349,22.2827,271130.0
2020-04-21 11:30:00,23.32,23.57,23.32,23.35,157400.0,22.3114,22.5506,22.3114,22.3401,157400.0
2020-04-21 11:35:00,23.33,23.33,23.13,23.24,251716.0,22.321,22.321,22.1296,22.2349,251716.0
2020-04-21 11:40:00,23.25,23.25,23.07,23.07,237410.0,22.2444,22.2444,22.0722,22.0722,237410.0
2020-04-21 11:45:00,23.08,23.25,23.07,23.23,152920.0,22.0818,22.2444,22.0722,22.2253,152920.0
2020-04-21 11:50:00,23.22,23.35,23.16,23.33,179902.0,22.2157,22.3401,22.1583,22.321,179902.0
2020-04-21 11:55:00,23.3,23.46,23.25,23.43,152568.0,22.2923,22.4453,22.2444,22.4166,152568.0
2020-04-21 12:00:00,23.43,23.45,23.29,23.31,108168.0,22.4166,22.4358,22.2827,22.3018,108168.0
2020-04-21 12:05:00,23.31,23.42,23.31,23.38,98400.0,22.3018,22.4071,22.3018,22.3688,98400.0
2020-04-21 12:10:00,23.4,23.55,23.34,23.43,154056.0,22.3879,22.5315,22.3305,22.4166,154056.0
2020-04-21 12:15:00,23.45,23.46,23.35,23.41,81670.0,22.4358,22.4453,22.3401,22.3975,81670.0
2020-04-21 12:20:00,23.39,23.44,23.27,23.28,159560.0,22.3784,22.4262,22.2636,22.2731,159560.0
2020-04-21 12:25:00,23.29,23.41,23.28,23.32,97342.0,22.2827,22.3975,22.2731,22.3114,97342.0
2020-04-21 12:30:00,23.34,23.35,23.2,23.22,140890.0,22.3305,22.3401,22.1966,22.2157,140890.0
2020-04-21 12:35:00,23.21,23.25,23.16,23.19,128414.0,22.2062,22.2444,22.1583,22.187,128414.0
2020-04-21 12:40:00,23.19,23.27,23.14,23.15,103588.0,22.187,22.2636,22.1392,22.1488,103588.0
2020-04-21 12:45:00,23.17,23.28,23.11,23.27,157934.0,22.1679,22.2731,22.1105,22.2636,157934.0
2020-04-21 12:50:00,23.28,23.49,23.25,23.41,292716.0,22.2731,22.474,22.2444,22.3975,292716.0
2020-04-21 12:55:00,23.43,23.48,23.37,23.48,94534.0,22.4166,22.4645,22.3592,22.4645,94534.0
2020-04-21 13:00:00,23.43,23.61,23.43,23.59,206726.0,22.4166,22.5889,22.4166,22.5697,206726.0
2020-04-21 13:05:00,23.59,23.61,23.5,23.56,244696.0,22.5697,22.5889,22.4836,22.541,244696.0
2020-04-21 13:10:00,23.54,23.61,23.47,23.47,150552.0,22.5219,22.5889,22.4549,22.4549,150552.0
2020-04-21 13:15:00,23.48,23.59,23.43,23.56,114142.0,22.4645,22.5697,22.4166,22.541,114142.0
2020-04-21 13:20:00,23.57,23.77,23.55,23.67,309822.0,22.5506,22.7419,22.5315,22.6463,309822.0
2020-04-21 13:25:00,23.68,23.73,23.61,23.72,204616.0,22.6558,22.7037,22.5889,22.6941,204616.0
2020-04-21 13:30:00,23.7,23.72,23.61,23.68,139230.0,22.675,22.6941,22.5889,22.6558,139230.0
2020-04-21 13:35:00,23.68,23.83,23.63,23.83,238934.0,22.6558,22.7993,22.608,22.7993,238934.0
2020-04-21 13:40:00,23.82,23.82,23.69,23.73,187414.0,22.7898,22.7898,22.6654,22.7037,187414.0
2020-04-21 13:45:00,23.73,23.75,23.47,23.5,254372.0,22.7037,22.7228,22.4549,22.4836,254372.0
2020-04-21 13:50:00,23.5,23.61,23.5,23.61,159784.0,22.4836,22.5889,22.4836,22.5889,159784.0
2020-04-21 13:55:00,23.61,23.63,23.43,23.52,147560.0,22.5889,22.608,22.4166,22.5027,147560.0
2020-04-21 14:00:00,23.51,23.6,23.42,23.57,120256.0,22.4932,22.5793,22.4071,22.5506,120256.0
2020-04-21 14:05:00,23.56,23.73,23.5,23.64,211854.0,22.541,22.7037,22.4836,22.6176,211854.0
2020-04-21 14:10:00,23.66,23.71,23.6,23.68,178506.0,22.6367,22.6845,22.5793,22.6558,178506.0
2020-04-21 14:15:00,23.68,23.73,23.53,23.59,190870.0,22.6558,22.7037,22.5123,22.5697,190870.0
2020-04-21 14:20:00,23.57,23.98,23.53,23.9,249854.0,22.5506,22.9429,22.5123,22.8663,249854.0
2020-04-21 14:25:00,23.88,24.0,23.79,23.8,193472.0,22.8472,22.962,22.7611,22.7706,193472.0
2020-04-21 14:30:00,23.83,23.83,23.66,23.67,115384.0,22.7993,22.7993,22.6367,22.6463,115384.0
2020-04-21 14:35:00,23.65,23.72,23.49,23.55,253244.0,22.6271,22.6941,22.474,22.5315,253244.0
2020-04-21 14:40:00,23.54,23.55,23.34,23.41,260566.0,22.5219,22.5315,22.3305,22.3975,260566.0
2020-04-21 14:45:00,23.38,23.49,23.34,23.42,168710.0,22.3688,22.474,22.3305,22.4071,168710.0
2020-04-21 14:50:00,23.43,23.56,23.38,23.54,154234.0,22.4166,22.541,22.3688,22.5219,154234.0
2020-04-21 14:55:00,23.54,23.55,23.42,23.46,117228.0,22.5219,22.5315,22.4071,22.4453,117228.0
2020-04-21 15:00:00,23.48,23.64,23.48,23.61,131858.0,22.4645,22.6176,22.4645,22.5889,131858.0
2020-04-21 15:05:00,23.63,23.64,23.23,23.33,285950.0,22.608,22.6176,22.2253,22.321,285950.0
2020-04-21 15:10:00,23.34,23.57,23.33,23.57,129620.0,22.3305,22.5506,22.321,22.5506,129620.0
2020-04-21 15:15:00,23.59,23.74,23.54,23.74,141168.0,22.5697,22.7132,22.5219,22.7132,141168.0
2020-04-21 15:20:00,23.7,23.82,23.68,23.68,279244.0,22.675,22.7898,22.6558,22.6558,279244.0
2020-04-21 15:25:00,23.74,23.79,23.64,23.68,69344.0,22.7132,22.7611,22.6176,22.6558,69344.0
2020-04-21 15:30:00,23.68,23.75,23.55,23.68,118944.0,22.6558,22.7228,22.5315,22.6558,118944.0
2020-04-21 15:35:00,23.68,23.99,23.67,23.83,293244.0,22.6558,22.9524,22.6463,22.7993,293244.0
2020-04-21 15:40:00,23.77,23.87,23.69,23.72,161224.0,22.7419,22.8376,22.6654,22.6941,161224.0
2020-04-21 15:45:00,23.72,23.75,23.49,23.49,191986.0,22.6941,22.7228,22.474,22.474,191986.0
2020-04-21 15:50:00,23.46,23.53,23.25,23.3,231606.0,22.4453,22.5123,22.2444,22.2923,231606.0
2020-04-21 15:55:00,23.3,23.5,23.3,23.31,288058.0,22.2923,22.4836,22.2923,22.3018,288058.0
2020-04-22 09:30:00,24.58,24.73,24.4,24.6,476406.0,23.5169,23.6604,23.3447,23.536,476406.0
2020-04-22 09:35:00,24.57,24.73,24.52,24.66,220914.0,23.5073,23.6604,23.4595,23.5934,220914.0
2020-04-22 09:40:00,24.67,24.75,24.59,24.62,183390.0,23.603,23.6796,23.5265,23.5552,183390.0
2020-04-22 09:45:00,24.64,24.72,24.39,24.41,285194.0,23.5743,23.6508,23.3351,23.3543,285194.0
2020-04-22 09:50:00,24.42,24.5,24.34,24.39,201780.0,23.3638,23.4404,23.2873,23.3351,201780.0
2020-04-22 09:55:00,24.4,24.55,24.4,24.54,156528.0,23.3447,23.4882,23.3447,23.4786,156528.0
2020-04-22 10:00:00,24.54,24.64,24.44,24.45,167596.0,23.4786,23.5743,23.383,23.3925,167596.0
2020-04-22 10:05:00,24.46,24.54,24.41,24.43,88130.0,23.4021,23.4786,23.3543,23.3734,88130.0
2020-04-22 10:10:00,24.47,24.59,24.32,24.32,167426.0,23.4117,23.5265,23.2681,23.2681,167426.0
2020-04-22 10:15:00,24.32,24.41,24.29,24.4,174984.0,23.2681,23.3543,23.2394,23.3447,174984.0
2020-04-22 10:20:00,24.4,24.54,24.39,24.54,214360.0,23.3447,23.4786,23.3351,23.4786,214360.0
2020-04-22 10:25:00,24.53,24.57,24.38,24.38,153906.0,23.4691,23.5073,23.3256,23.3256,153906.0
2020-04-22 10:30:00,24.39,24.5,24.37,24.42,132654.0,23.3351,23.4404,23.316,23.3638,132654.0
2020-04-22 10:35:00,24.43,24.6,24.43,24.58,125352.0,23.3734,23.536,23.3734,23.5169,125352.0
2020-04-22 10:40:00,24.58,24.63,24.55,24.55,101732.0,23.5169,23.5647,23.4882,23.4882,101732.0
2020-04-22 10:45:00,24.57,24.57,24.43,24.47,42938.0,23.5073,23.5073,23.3734,23.4117,42938.0
2020-04-22 10:50:00,24.45,24.5,24.32,24.34,158988.0,23.3925,23.4404,23.2681,23.2873,158988.0
2020-04-22 10:55:00,24.36,24.39,24.3,24.32,118304.0,23.3064,23.3351,23.249,23.2681,118304.0
2020-04-22 11:00:00,24.34,24.43,24.28,24.42,179406.0,23.2873,23.3734,23.2299,23.3638,179406.0
2020-04-22 11:05:00,24.43,24.48,24.36,24.41,119516.0,23.3734,23.4212,23.3064,23.3543,119516.0
2020-04-22 11:10:00,24.4,24.47,24.35,24.46,75512.0,23.3447,23.4117,23.2969,23.4021,75512.0
2020-04-22 11:15:00,24.46,24.61,24.46,24.55,163026.0,23.4021,23.5456,23.4021,23.4882,163026.0
2020-04-22 11:20:00,24.55,24.58,24.49,24.55,58544.0,23.4882,23.5169,23.4308,23.4882,58544.0
2020-04-22 11:25:00,24.55,24.61,24.45,24.5,53408.0,23.4882,23.5456,23.3925,23.4404,53408.0
2020-04-22 11:30:00,24.53,24.64,24.5,24.6,89052.0,23.4691,23.5743,23.4404,23.536,89052.0
2020-04-22 11:35:00,24.56,24.57,24.52,24.56,43954.0,23.4978,23.5073,23.4595,23.4978,43954.0
2020-04-22 11:40:00,24.55,24.71,24.52,24.66,125406.0,23.4882,23.6413,23.4595,23.5934,125406.0
2020-04-22 11:45:00,24.67,24.69,24.61,24.67,105936.0,23.603,23.6221,23.5456,23.603,105936.0
2020-04-22 11:50:00,24.68,24.74,24.66,24.71,102620.0,23.6126,23.67,23.5934,23.6413,102620.0
2020-04-22 11:55:00,24.71,24.71,24.6,24.65,63496.0,23.6413,23.6413,23.536,23.5839,63496.0
2020-04-22 12:00:00,24.65,24.77,24.65,24.72,143208.0,23.5839,23.6987,23.5839,23.6508,143208.0
2020-04-22 12:05:00,24.73,24.73,24.59,24.59,51466.0,23.6604,23.6604,23.5265,23.5265,51466.0
2020-04-22 12:10:00,24.62,24.65,24.6,24.62,22010.0,23.5552,23.5839,23.536,23.5552,22010.0
2020-04-22 12:15:00,24.62,24.69,24.62,24.68,38344.0,23.5552,23.6221,23.5552,23.6126,38344.0
2020-04-22 12:20:00,24.69,24.71,24.64,24.7,90594.0,23.6221,23.6413,23.5743,23.6317,90594.0
2020-04-22 12:25:00,24.7,24.72,24.64,24.69,58632.0,23.6317,23.6508,23.5743,23.6221,58632.0
2020-04-22 12:30:00,24.7,24.71,24.61,24.64,36788.0,23.6317,23.6413,23.5456,23.5743,36788.0
2020-04-22 12:35:00,24.63,24.68,24.58,24.68,69210.0,23.5647,23.6126,23.5169,23.6126,69210.0
2020-04-22 12:40:00,24.7,24.75,24.68,24.68,138664.0,23.6317,23.6796,23.6126,23.6126,138664.0
2020-04-22 12:45:00,24.68,24.71,24.63,24.64,24610.0,23.6126,23.6413,23.5647,23.5743,24610.0
2020-04-22 12:50:00,24.64,24.64,24.53,24.55,62326.0,23.5743,23.5743,23.4691,23.4882,62326.0
2020-04-22 12:55:00,24.54,24.55,24.5,24.54,109854.0,23.4786,23.4882,23.4404,23.4786,109854.0
2020-04-22 13:00:00,24.57,24.59,24.51,24.52,51842.0,23.5073,23.5265,23.4499,23.4595,51842.0
2020-04-22 13:05:00,24.53,24.53,24.48,24.51,71012.0,23.4691,23.4691,23.4212,23.4499,71012.0
2020-04-22 13:10:00,24.5,24.61,24.5,24.59,73982.0,23.4404,23.5456,23.4404,23.5265,73982.0
2020-04-22 13:15:00,24.61,24.64,24.58,24.63,99050.0,23.5456,23.5743,23.5169,23.5647,99050.0
2020-04-22 13:20:00,24.64,24.68,24.62,24.65,49708.0,23.5743,23.6126,23.5552,23.5839,49708.0
2020-04-22 13:25:00,24.64,24.72,24.64,24.72,79218.0,23.5743,23.6508,23.5743,23.6508,79218.0
2020-04-22 13:30:00,24.72,24.76,24.64,24.65,125310.0,23.6508,23.6891,23.5743,23.5839,125310.0
2020-04-22 13:35:00,24.64,24.68,24.6,24.61,23238.0,23.5743,23.6126,23.536,23.5456,23238.0
2020-04-22 13:40:00,24.61,24.67,24.58,24.66,47254.0,23.5456,23.603,23.5169,23.5934,47254.0
2020-04-22 13:45:00,24.66,24.68,24.64,24.68,29190.0,23.5934,23.6126,23.5743,23.6126,29190.0
2020-04-22 13:50:00,24.68,24.75,24.64,24.7,45890.0,23.6126,23.6796,23.5743,23.6317,45890.0
2020-04-22 13:55:00,24.69,24.71,24.67,24.68,19258.0,23.6221,23.6413,23.603,23.6126,19258.0
2020-04-22 14:00:00,24.71,24.74,24.67,24.7,45404.0,23.6413,23.67,23.603,23.6317,45404.0
2020-04-22 14:05:00,24.68,24.72,24.61,24.66,40760.0,23.6126,23.6508,23.5456,23.5934,40760.0
2020-04-22 14:10:00,24.66,24.68,24.62,24.66,30724.0,23.5934,23.6126,23.5552,23.5934,30724.0
2020-04-22 14:15:00,24.65,24.66,24.61,24.63,54596.0,23.5839,23.5934,23.5456,23.5647,54596.0
2020-04-22 14:20:00,24.65,24.74,24.65,24.72,111194.0,23.5839,23.67,23.5839,23.6508,111194.0
2020-04-22 14:25:00,24.72,24.72,24.65,24.65,34448.0,23.6508,23.6508,23.5839,23.5839,34448.0
2020-04-22 14:30:00,24.67,24.8,24.67,24.78,82926.0,23.603,23.7274,23.603,23.7083,82926.0
2020-04-22 14:35:00,24.76,24.78,24.74,24.76,66802.0,23.6891,23.7083,23.67,23.6891,66802.0
2020-04-22 14:40:00,24.77,24.83,24.76,24.83,73344.0,23.6987,23.7561,23.6891,23.7561,73344.0
2020-04-22 14:45:00,24.83,24.94,24.81,24.91,108094.0,23.7561,23.8613,23.737,23.8326,108094.0
2020-04-22 14:50:00,24.91,24.97,24.82,24.83,176792.0,23.8326,23.89,23.7465,23.7561,176792.0
2020-04-22 14:55:00,24.84,24.92,24.82,24.87,109732.0,23.7657,23.8422,23.7465,23.7944,109732.0
2020-04-22 15:00:00,24.9,24.96,24.84,24.96,82846.0,23.8231,23.8805,23.7657,23.8805,82846.0
2020-04-22 15:05:00,24.96,24.96,24.89,24.92,105594.0,23.8805,23.8805,23.8135,23.8422,105594.0
2020-04-22 15:10:00,24.92,24.93,24.86,24.88,53966.0,23.8422,23.8518,23.7848,23.8039,53966.0
2020-04-22 15:15:00,24.86,24.9,24.83,24.89,44420.0,23.7848,23.8231,23.7561,23.8135,44420.0
2020-04-22 15:20:00,24.88,24.96,24.86,24.91,56798.0,23.8039,23.8805,23.7848,23.8326,56798.0
2020-04-22 15:25:00,24.92,24.96,24.87,24.88,91430.0,23.8422,23.8805,23.7944,23.8039,91430.0
2020-04-22 15:30:00,24.88,24.98,24.86,24.9,80256.0,23.8039,23.8996,23.7848,23.8231,80256.0
2020-04-22 15:35:00,24.91,24.98,24.89,24.95,100392.0,23.8326,23.8996,23.8135,23.8709,100392.0
2020-04-22 15:40:00,24.96,25.03,24.93,25.0,144558.0,23.8805,23.9474,23.8518,23.9187,144558.0
2020-04-22 15:45:00,25.0,25.02,24.85,24.96,136240.0,23.9187,23.9379,23.7752,23.8805,136240.0
2020-04-22 15:50:00,24.97,25.12,24.88,24.95,249068.0,23.89,24.0335,23.8039,23.8709,249068.0
2020-04-22 15:55:00,24.95,24.95,24.65,24.66,266276.0,23.8709,23.8709,23.5839,23.5934,266276.0
2020-04-23 09:30:00,24.91,25.31,24.85,25.22,241000.0,23.8326,24.2153,23.7752,24.1292,241000.0
2020-04-23 09:35:00,25.27,25.38,25.23,25.33,163486.0,24.1771,24.2823,24.1388,24.2345,163486.0
2020-04-23 09:40:00,25.31,25.42,25.26,25.3,128826.0,24.2153,24.3206,24.1675,24.2058,128826.0
2020-04-23 09:45:00,25.32,25.39,25.15,25.23,184428.0,24.2249,24.2919,24.0623,24.1388,184428.0
2020-04-23 09:50:00,25.2,25.21,25.11,25.11,113662.0,24.1101,24.1197,24.024,24.024,113662.0
2020-04-23 09:55:00,25.11,25.18,25.06,25.17,183026.0,24.024,24.091,23.9761,24.0814,183026.0
2020-04-23 10:00:00,25.18,25.25,25.05,25.17,152146.0,24.091,24.1579,23.9666,24.0814,152146.0
2020-04-23 10:05:00,25.18,25.33,25.17,25.29,126486.0,24.091,24.2345,24.0814,24.1962,126486.0
2020-04-23 10:10:00,25.31,25.34,25.24,25.32,92544.0,24.2153,24.244,24.1484,24.2249,92544.0
2020-04-23 10:15:00,25.32,25.45,25.23,25.43,91056.0,24.2249,24.3493,24.1388,24.3301,91056.0
2020-04-23 10:20:00,25.43,25.57,25.43,25.55,134110.0,24.3301,24.4641,24.3301,24.445,134110.0
2020-04-23 10:25:00,25.56,25.61,25.49,25.57,197370.0,24.4545,24.5024,24.3875,24.4641,197370.0
2020-04-23 10:30:00,25.58,25.81,25.58,25.81,164606.0,24.4737,24.6937,24.4737,24.6937,164606.0
2020-04-23 10:35:00,25.81,25.81,25.71,25.77,114530.0,24.6937,24.6937,24.598,24.6554,114530.0
2020-04-23 10:40:00,25.78,25.99,25.78,25.96,177214.0,24.665,24.8659,24.665,24.8372,177214.0
2020-04-23 10:45:00,25.95,26.0,25.83,25.86,247050.0,24.8277,24.8755,24.7128,24.7415,247050.0
2020-04-23 10:50:00,25.88,25.9,25.82,25.84,74600.0,24.7607,24.7798,24.7033,24.7224,74600.0
2020-04-23 10:55:00,25.85,25.89,25.77,25.77,103792.0,24.732,24.7702,24.6554,24.6554,103792.0
2020-04-23 11:00:00,25.79,25.8,25.68,25.79,190636.0,24.6746,24.6841,24.5693,24.6746,190636.0
2020-04-23 11:05:00,25.78,25.78,25.68,25.73,58456.0,24.665,24.665,24.5693,24.6172,58456.0
2020-04-23 11:10:00,25.73,25.77,25.65,25.7,69626.0,24.6172,24.6554,24.5406,24.5885,69626.0
2020-04-23 11:15:00,25.71,25.79,25.71,25.73,66478.0,24.598,24.6746,24.598,24.6172,66478.0
2020-04-23 11:20:00,25.72,25.77,25.69,25.75,64024.0,24.6076,24.6554,24.5789,24.6363,64024.0
2020-04-23 11:25:00,25.74,25.89,25.74,25.86,114246.0,24.6267,24.7702,24.6267,24.7415,114246.0
2020-04-23 11:30:00,25.85,25.86,25.59,25.63,119788.0,24.732,24.7415,24.4832,24.5215,119788.0
2020-04-23 11:35:00,25.64,25.64,25.52,25.54,120546.0,24.5311,24.5311,24.4162,24.4354,120546.0
2020-04-23 11:40:00,25.55,25.61,25.51,25.57,73184.0,24.445,24.5024,24.4067,24.4641,73184.0
2020-04-23 11:45:00,25.57,25.57,25.44,25.5,139228.0,24.4641,24.4641,24.3397,24.3971,139228.0
2020-04-23 11:50:00,25.48,25.59,25.48,25.54,112870.0,24.378,24.4832,24.378,24.4354,112870.0
2020-04-23 11:55:00,25.55,25.65,25.55,25.63,105580.0,24.445,24.5406,24.445,24.5215,105580.0
2020-04-23 12:00:00,25.65,25.68,25.6,25.65,74402.0,24.5406,24.5693,24.4928,24.5406,74402.0
2020-04-23 12:05:00,25.65,25.75,25.64,25.74,127532.0,24.5406,24.6363,24.5311,24.6267,127532.0
2020-04-23 12:10:00,25.74,25.74,25.68,25.71,117238.0,24.6267,24.6267,24.5693,24.598,117238.0
2020-04-23 12:15:00,25.69,25.76,25.67,25.71,54288.0,24.5789,24.6459,24.5598,24.598,54288.0
2020-04-23 12:20:00,25.71,25.8,25.67,25.8,91376.0,24.598,24.6841,24.5598,24.6841,91376.0
2020-04-23 12:25:00,25.79,25.83,25.78,25.8,51012.0,24.6746,24.7128,24.665,24.6841,51012.0
2020-04-23 12:30:00,25.79,25.79,25.75,25.77,28772.0,24.6746,24.6746,24.6363,24.6554,28772.0
2020-04-23 12:35:00,25.75,25.81,25.69,25.81,71276.0,24.6363,24.6937,24.5789,24.6937,71276.0
2020-04-23 12:40:00,25.8,25.82,25.19,25.29,185716.0,24.6841,24.7033,24.1005,24.1962,185716.0
2020-04-23 12:45:00,25.34,25.46,24.7,25.18,573676.0,24.244,24.3588,23.6317,24.091,573676.0
2020-04-23 12:50:00,25.14,25.14,24.74,25.06,351200.0,24.0527,24.0527,23.67,23.9761,351200.0
2020-04-23 12:55:00,25.07,25.31,25.05,25.25,369504.0,23.9857,24.2153,23.9666,24.1579,369504.0
2020-04-23 13:00:00,25.27,25.49,25.24,25.43,227184.0,24.1771,24.3875,24.1484,24.3301,227184.0
2020-04-23 13:05:00,25.45,25.45,25.27,25.35,179112.0,24.3493,24.3493,24.1771,24.2536,179112.0
2020-04-23 13:10:00,25.36,25.53,25.34,25.52,187856.0,24.2632,24.4258,24.244,24.4162,187856.0
2020-04-23 13:15:00,25.52,25.54,25.34,25.34,181582.0,24.4162,24.4354,24.244,24.244,181582.0
2020-04-23 13:20:00,25.33,25.35,25.01,25.08,226990.0,24.2345,24.2536,23.9283,23.9953,226990.0
2020-04-23 13:25:00,25.04,25.13,24.93,25.1,183284.0,23.957,24.0431,23.8518,24.0144,183284.0
2020-04-23 13:30:00,25.1,25.25,25.06,25.23,135008.0,24.0144,24.1579,23.9761,24.1388,135008.0
2020-04-23 13:35:00,25.27,25.31,25.16,25.17,127290.0,24.1771,24.2153,24.0718,24.0814,127290.0
2020-04-23 13:40:00,25.18,25.2,24.93,24.96,200600.0,24.091,24.1101,23.8518,23.8805,200600.0
2020-04-23 13:45:00,24.99,25.11,24.89,24.91,182568.0,23.9092,24.024,23.8135,23.8326,182568.0
2020-04-23 13:50:00,24.9,24.99,24.8,24.82,147476.0,23.8231,23.9092,23.7274,23.7465,147476.0
2020-04-23 13:55:00,24.83,25.04,24.79,25.02,156294.0,23.7561,23.957,23.7178,23.9379,156294.0
2020-04-23 14:00:00,25.02,25.08,24.93,25.03,98940.0,23.9379,23.9953,23.8518,23.9474,98940.0
2020-04-23 14:05:00,25.02,25.07,24.85,24.86,107094.0,23.9379,23.9857,23.7752,23.7848,107094.0
2020-04-23 14:10:00,24.86,24.97,24.73,24.94,178478.0,23.7848,23.89,23.6604,23.8613,178478.0
2020-04-23 14:15:00,24.93,25.13,24.93,25.06,162620.0,23.8518,24.0431,23.8518,23.9761,162620.0
2020-04-23 14:20:00,25.05,25.19,25.04,25.18,117086.0,23.9666,24.1005,23.957,24.091,117086.0
2020-04-23 14:25:00,25.18,25.25,25.14,25.2,123378.0,24.091,24.1579,24.0527,24.1101,123378.0
2020-04-23 14:30:00,25.19,25.27,25.17,25.2,85170.0,24.1005,24.1771,24.0814,24.1101,85170.0
2020-04-23 14:35:00,25.18,25.23,25.1,25.13,74836.0,24.091,24.1388,24.0144,24.0431,74836.0
2020-04-23 14:40:00,25.15,25.3,25.15,25.25,126058.0,24.0623,24.2058,24.0623,24.1579,126058.0
2020-04-23 14:45:00,25.26,25.28,25.17,25.18,108418.0,24.1675,24.1866,24.0814,24.091,108418.0
2020-04-23 14:50:00,25.22,25.36,25.21,25.34,104270.0,24.1292,24.2632,24.1197,24.244,104270.0
2020-04-23 14:55:00,25.37,25.46,25.36,25.42,121446.0,24.2727,24.3588,24.2632,24.3206,121446.0
2020-04-23 15:00:00,25.43,25.43,25.34,25.35,69228.0,24.3301,24.3301,24.244,24.2536,69228.0
2020-04-23 15:05:00,25.34,25.36,25.27,25.28,43310.0,24.244,24.2632,24.1771,24.1866,43310.0
2020-04-23 15:10:00,25.25,25.25,25.06,25.08,99622.0,24.1579,24.1579,23.9761,23.9953,99622.0
2020-04-23 15:15:00,25.08,25.12,24.94,24.94,82940.0,23.9953,24.0335,23.8613,23.8613,82940.0
2020-04-23 15:20:00,24.96,25.02,24.85,24.99,113306.0,23.8805,23.9379,23.7752,23.9092,113306.0
2020-04-23 15:25:00,24.98,25.06,24.95,25.06,83154.0,23.8996,23.9761,23.8709,23.9761,83154.0
2020-04-23 15:30:00,25.01,25.13,24.89,25.06,135506.0,23.9283,24.0431,23.8135,23.9761,135506.0
2020-04-23 15:35:00,25.08,25.11,24.98,25.03,82530.0,23.9953,24.024,23.8996,23.9474,82530.0
2020-04-23 15:40:00,25.05,25.16,24.98,24.98,106264.0,23.9666,24.0718,23.8996,23.8996,106264.0
2020-04-23 15:45:00,24.99,25.17,24.99,25.15,107900.0,23.9092,24.0814,23.9092,24.0623,107900.0
2020-04-23 15:50:00,25.13,25.25,24.8,24.89,241724.0,24.0431,24.1579,23.7274,23.8135,241724.0
2020-04-23 15:55:00,24.9,24.93,24.8,24.8,182056.0,23.8231,23.8518,23.7274,23.7274,182056.0
2020-04-24 09:30:00,25.24,25.47,25.16,25.29,384510.0,24.1484,24.3684,24.0718,24.1962,384510.0
2020-04-24 09:35:00,25.27,25.27,25.11,25.25,137490.0,24.1771,24.1771,24.024,24.1579,137490.0
2020-04-24 09:40:00,25.21,25.21,25.03,25.08,137274.0,24.1197,24.1197,23.9474,23.9953,137274.0
2020-04-24 09:45:00,25.05,25.09,24.88,24.89,214400.0,23.9666,24.0048,23.8039,23.8135,214400.0
2020-04-24 09:50:00,24.9,25.08,24.9,25.02,225926.0,23.8231,23.9953,23.8231,23.9379,225926.0
2020-04-24 09:55:00,24.99,24.99,24.79,24.81,174274.0,23.9092,23.9092,23.7178,23.737,174274.0
2020-04-24 10:00:00,24.81,24.97,24.8,24.85,175750.0,23.737,23.89,23.7274,23.7752,175750.0
2020-04-24 10:05:00,24.86,24.98,24.71,24.74,188912.0,23.7848,23.8996,23.6413,23.67,188912.0
2020-04-24 10:10:00,24.74,24.91,24.73,24.83,348082.0,23.67,23.8326,23.6604,23.7561,348082.0
2020-04-24 10:15:00,24.85,24.97,24.8,24.94,849628.0,23.7752,23.89,23.7274,23.8613,849628.0
2020-04-24 10:20:00,24.93,24.98,24.89,24.94,149410.0,23.8518,23.8996,23.8135,23.8613,149410.0
2020-04-24 10:25:00,24.95,24.95,24.78,24.81,111720.0,23.8709,23.8709,23.7083,23.737,111720.0
2020-04-24 10:30:00,24.82,24.92,24.74,24.91,119410.0,23.7465,23.8422,23.67,23.8326,119410.0
2020-04-24 10:35:00,24.87,25.02,24.86,24.99,605630.0,23.7944,23.9379,23.7848,23.9092,605630.0
2020-04-24 10:40:00,24.99,25.01,24.92,24.97,234140.0,23.9092,23.9283,23.8422,23.89,234140.0
2020-04-24 10:45:00,24.97,24.98,24.83,24.89,113348.0,23.89,23.8996,23.7561,23.8135,113348.0
2020-04-24 10:50:00,24.92,24.93,24.84,24.86,46454.0,23.8422,23.8518,23.7657,23.7848,46454.0
2020-04-24 10:55:00,24.86,24.86,24.76,24.8,126126.0,23.7848,23.7848,23.6891,23.7274,126126.0
2020-04-24 11:00:00,24.8,24.83,24.64,24.67,144488.0,23.7274,23.7561,23.5743,23.603,144488.0
2020-04-24 11:05:00,24.68,24.74,24.64,24.65,89370.0,23.6126,23.67,23.5743,23.5839,89370.0
2020-04-24 11:10:00,24.64,24.66,24.5,24.6,242876.0,23.5743,23.5934,23.4404,23.536,242876.0
2020-04-24 11:15:00,24.61,24.7,24.6,24.66,156206.0,23.5456,23.6317,23.536,23.5934,156206.0
2020-04-24 11:20:00,24.7,24.73,24.66,24.71,75016.0,23.6317,23.6604,23.5934,23.6413,75016.0
2020-04-24 11:25:00,24.71,24.75,24.65,24.65,32446.0,23.6413,23.6796,23.5839,23.5839,32446.0
2020-04-24 11:30:00,24.65,24.72,24.55,24.61,118764.0,23.5839,23.6508,23.4882,23.5456,118764.0
2020-04-24 11:35:00,24.63,24.75,24.63,24.74,88442.0,23.5647,23.6796,23.5647,23.67,88442.0
2020-04-24 11:40:00,24.74,24.74,24.65,24.69,39906.0,23.67,23.67,23.5839,23.6221,39906.0
2020-04-24 11:45:00,24.67,24.82,24.67,24.81,55912.0,23.603,23.7465,23.603,23.737,55912.0
2020-04-24 11:50:00,24.81,24.84,24.75,24.75,81384.0,23.737,23.7657,23.6796,23.6796,81384.0
2020-04-24 11:55:00,24.75,24.75,24.71,24.72,59824.0,23.6796,23.6796,23.6413,23.6508,59824.0
2020-04-24 12:00:00,24.73,24.78,24.68,24.78,60276.0,23.6604,23.7083,23.6126,23.7083,60276.0
2020-04-24 12:05:00,24.78,24.86,24.78,24.86,111548.0,23.7083,23.7848,23.7083,23.7848,111548.0
2020-04-24 12:10:00,24.85,24.86,24.8,24.82,63074.0,23.7752,23.7848,23.7274,23.7465,63074.0
2020-04-24 12:15:00,24.83,24.83,24.76,24.8,46266.0,23.7561,23.7561,23.6891,23.7274,46266.0
2020-04-24 12:20:00,24.78,24.79,24.71,24.76,51046.0,23.7083,23.7178,23.6413,23.6891,51046.0
2020-04-24 12:25:00,24.77,24.86,24.73,24.85,58850.0,23.6987,23.7848,23.6604,23.7752,58850.0
2020-04-24 12:30:00,24.84,24.86,24.81,24.83,101628.0,23.7657,23.7848,23.737,23.7561,101628.0
2020-04-24 12:35:00,24.83,24.92,24.8,24.92,158842.0,23.7561,23.8422,23.7274,23.8422,158842.0
2020-04-24 12:40:00,24.91,25.0,24.9,24.95,219588.0,23.8326,23.9187,23.8231,23.8709,219588.0
2020-04-24 12:45:00,24.95,25.0,24.94,24.97,126208.0,23.8709,23.9187,23.8613,23.89,126208.0
2020-04-24 12:50:00,24.98,24.98,24.88,24.9,70870.0,23.8996,23.8996,23.8039,23.8231,70870.0
2020-04-24 12:55:00,24.9,24.92,24.86,24.92,93606.0,23.8231,23.8422,23.7848,23.8422,93606.0
2020-04-24 13:00:00,24.92,24.92,24.83,24.86,39392.0,23.8422,23.8422,23.7561,23.7848,39392.0
2020-04-24 13:05:00,24.87,24.87,24.82,24.84,23404.0,23.7944,23.7944,23.7465,23.7657,23404.0
2020-04-24 13:10:00,24.82,24.84,24.78,24.82,93526.0,23.7465,23.7657,23.7083,23.7465,93526.0
2020-04-24 13:15:00,24.82,24.86,24.78,24.84,51082.0,23.7465,23.7848,23.7083,23.7657,51082.0
2020-04-24 13:20:00,24.83,24.86,24.79,24.83,33928.0,23.7561,23.7848,23.7178,23.7561,33928.0
2020-04-24 13:25:00,24.85,24.92,24.82,24.92,42594.0,23.7752,23.8422,23.7465,23.8422,42594.0
2020-04-24 13:30:00,24.91,24.93,24.86,24.88,84842.0,23.8326,23.8518,23.7848,23.8039,84842.0
2020-04-24 13:35:00,24.89,24.96,24.88,24.95,57792.0,23.8135,23.8805,23.8039,23.8709,57792.0
2020-04-24 13:40:00,24.95,25.06,24.95,25.06,346106.0,23.8709,23.9761,23.8709,23.9761,346106.0
2020-04-24 13:45:00,25.06,25.07,25.03,25.05,120368.0,23.9761,23.9857,23.9474,23.9666,120368.0
2020-04-24 13:50:00,25.03,25.11,25.03,25.11,85666.0,23.9474,24.024,23.9474,24.024,85666.0
2020-04-24 13:55:00,25.11,25.24,25.08,25.24,156716.0,24.024,24.1484,23.9953,24.1484,156716.0
2020-04-24 14:00:00,25.23,25.26,25.16,25.25,192578.0,24.1388,24.1675,24.0718,24.1579,192578.0
2020-04-24 14:05:00,25.24,25.33,25.23,25.29,126920.0,24.1484,24.2345,24.1388,24.1962,126920.0
2020-04-24 14:10:00,25.29,25.31,25.26,25.3,183846.0,24.1962,24.2153,24.1675,24.2058,183846.0
2020-04-24 14:15:00,25.29,25.35,25.25,25.31,137544.0,24.1962,24.2536,24.1579,24.2153,137544.0
2020-04-24 14:20:00,25.33,25.33,25.23,25.25,144760.0,24.2345,24.2345,24.1388,24.1579,144760.0
2020-04-24 14:25:00,25.24,25.25,25.2,25.25,85336.0,24.1484,24.1579,24.1101,24.1579,85336.0
2020-04-24 14:30:00,25.25,25.29,25.24,25.25,40200.0,24.1579,24.1962,24.1484,24.1579,40200.0
2020-04-24 14:35:00,25.26,25.43,25.26,25.43,155412.0,24.1675,24.3301,24.1675,24.3301,155412.0
2020-04-24 14:40:00,25.42,25.45,25.37,25.38,102014.0,24.3206,24.3493,24.2727,24.2823,102014.0
2020-04-24 14:45:00,25.4,25.47,25.4,25.45,185898.0,24.3014,24.3684,24.3014,24.3493,185898.0
2020-04-24 14:50:00,25.47,25.49,25.38,25.4,98122.0,24.3684,24.3875,24.2823,24.3014,98122.0
2020-04-24 14:55:00,25.4,25.46,25.4,25.43,52314.0,24.3014,24.3588,24.3014,24.3301,52314.0
2020-04-24 15:00:00,25.41,25.41,25.32,25.34,96796.0,24.311,24.311,24.2249,24.244,96796.0
2020-04-24 15:05:00,25.34,25.48,25.34,25.47,82220.0,24.244,24.378,24.244,24.3684,82220.0
2020-04-24 15:10:00,25.47,25.5,25.35,25.42,189438.0,24.3684,24.3971,24.2536,24.3206,189438.0
2020-04-24 15:15:00,25.41,25.5,25.38,25.48,95552.0,24.311,24.3971,24.2823,24.378,95552.0
2020-04-24 15:20:00,25.48,25.56,25.44,25.56,92718.0,24.378,24.4545,24.3397,24.4545,92718.0
2020-04-24 15:25:00,25.55,25.61,25.49,25.61,127896.0,24.445,24.5024,24.3875,24.5024,127896.0
2020-04-24 15:30:00,25.61,25.62,25.56,25.6,61974.0,24.5024,24.5119,24.4545,24.4928,61974.0
2020-04-24 15:35:00,25.61,25.68,25.57,25.66,170450.0,24.5024,24.5693,24.4641,24.5502,170450.0
2020-04-24 15:40:00,25.67,25.78,25.67,25.75,219410.0,24.5598,24.665,24.5598,24.6363,219410.0
2020-04-24 15:45:00,25.75,25.82,25.7,25.75,162870.0,24.6363,24.7033,24.5885,24.6363,162870.0
2020-04-24 15:50:00,25.77,25.8,25.49,25.58,231236.0,24.6554,24.6841,24.3875,24.4737,231236.0
2020-04-24 15:55:00,25.57,25.64,25.54,25.63,219896.0,24.4641,24.5311,24.4354,24.5215,219896.0
2020-04-27 09:30:00,26.1,26.11,25.96,26.01,471504.0,24.9712,24.9807,24.8372,24.8851,471504.0
2020-04-27 09:35:00,26.01,26.18,26.0,26.11,272864.0,24.8851,25.0477,24.8755,24.9807,272864.0
2020-04-27 09:40:00,26.12,26.13,25.9,25.92,156192.0,24.9903,24.9999,24.7798,24.7989,156192.0
2020-04-27 09:45:00,25.92,26.0,25.86,26.0,440212.0,24.7989,24.8755,24.7415,24.8755,440212.0
2020-04-27 09:50:00,26.0,26.1,25.95,26.08,151368.0,24.8755,24.9712,24.8277,24.952,151368.0
2020-04-27 09:55:00,26.06,26.2,26.03,26.11,206542.0,24.9329,25.0668,24.9042,24.9807,206542.0
2020-04-27 10:00:00,26.12,26.16,26.09,26.1,88054.0,24.9903,25.0286,24.9616,24.9712,88054.0
2020-04-27 10:05:00,26.1,26.11,26.01,26.08,132236.0,24.9712,24.9807,24.8851,24.952,132236.0
2020-04-27 10:10:00,26.09,26.18,26.0,26.18,336550.0,24.9616,25.0477,24.8755,25.0477,336550.0
2020-04-27 10:15:00,26.18,26.33,26.12,26.33,253032.0,25.0477,25.1912,24.9903,25.1912,253032.0
2020-04-27 10:20:00,26.34,26.39,26.3,26.3,204888.0,25.2008,25.2486,25.1625,25.1625,204888.0
2020-04-27 10:25:00,26.31,26.35,26.25,26.33,97308.0,25.1721,25.2104,25.1147,25.1912,97308.0
2020-04-27 10:30:00,26.35,26.38,26.3,26.35,145676.0,25.2104,25.2391,25.1625,25.2104,145676.0
2020-04-27 10:35:00,26.35,26.35,26.25,26.34,91364.0,25.2104,25.2104,25.1147,25.2008,91364.0
2020-04-27 10:40:00,26.35,26.44,26.31,26.41,105360.0,25.2104,25.2965,25.1721,25.2678,105360.0
2020-04-27 10:45:00,26.41,26.48,26.35,26.46,99540.0,25.2678,25.3347,25.2104,25.3156,99540.0
2020-04-27 10:50:00,26.47,26.58,26.44,26.55,165296.0,25.3252,25.4304,25.2965,25.4017,165296.0
2020-04-27 10:55:00,26.56,26.56,26.36,26.39,95460.0,25.4113,25.4113,25.2199,25.2486,95460.0
2020-04-27 11:00:00,26.39,26.46,26.31,26.42,221470.0,25.2486,25.3156,25.1721,25.2773,221470.0
2020-04-27 11:05:00,26.41,26.43,26.34,26.42,66306.0,25.2678,25.2869,25.2008,25.2773,66306.0
2020-04-27 11:10:00,26.43,26.46,26.38,26.43,76778.0,25.2869,25.3156,25.2391,25.2869,76778.0
2020-04-27 11:15:00,26.44,26.5,26.36,26.5,106422.0,25.2965,25.3539,25.2199,25.3539,106422.0
2020-04-27 11:20:00,26.5,26.54,26.48,26.5,109918.0,25.3539,25.3921,25.3347,25.3539,109918.0
2020-04-27 11:25:00,26.5,26.57,26.5,26.56,89900.0,25.3539,25.4208,25.3539,25.4113,89900.0
2020-04-27 11:30:00,26.55,26.63,26.52,26.61,147854.0,25.4017,25.4782,25.373,25.4591,147854.0
2020-04-27 11:35:00,26.61,26.65,26.59,26.64,92002.0,25.4591,25.4974,25.44,25.4878,92002.0
2020-04-27 11:40:00,26.63,26.7,26.61,26.66,81144.0,25.4782,25.5452,25.4591,25.5069,81144.0
2020-04-27 11:45:00,26.66,26.67,26.61,26.61,82642.0,25.5069,25.5165,25.4591,25.4591,82642.0
2020-04-27 11:50:00,26.63,26.66,26.58,26.59,79296.0,25.4782,25.5069,25.4304,25.44,79296.0
2020-04-27 11:55:00,26.61,26.63,26.59,26.61,14234.0,25.4591,25.4782,25.44,25.4591,14234.0
2020-04-27 12:00:00,26.63,26.64,26.48,26.49,109226.0,25.4782,25.4878,25.3347,25.3443,109226.0
2020-04-27 12:05:00,26.5,26.55,26.49,26.51,91494.0,25.3539,25.4017,25.3443,25.3634,91494.0
2020-04-27 12:10:00,26.5,26.54,26.47,26.53,80310.0,25.3539,25.3921,25.3252,25.3826,80310.0
2020-04-27 12:15:00,26.55,26.6,26.54,26.58,54500.0,25.4017,25.4495,25.3921,25.4304,54500.0
2020-04-27 12:20:00,26.58,26.59,26.53,26.56,50400.0,25.4304,25.44,25.3826,25.4113,50400.0
2020-04-27 12:25:00,26.54,26.56,26.47,26.54,46532.0,25.3921,25.4113,25.3252,25.3921,46532.0
2020-04-27 12:30:00,26.54,26.62,26.54,26.62,63828.0,25.3921,25.4687,25.3921,25.4687,63828.0
2020-04-27 12:35:00,26.62,26.69,26.6,26.61,133142.0,25.4687,25.5356,25.4495,25.4591,133142.0
2020-04-27 12:40:00,26.61,26.61,26.56,26.57,48050.0,25.4591,25.4591,25.4113,25.4208,48050.0
2020-04-27 12:45:00,26.56,26.58,26.52,26.56,43266.0,25.4113,25.4304,25.373,25.4113,43266.0
2020-04-27 12:50:00,26.57,26.6,26.55,26.57,24598.0,25.4208,25.4495,25.4017,25.4208,24598.0
2020-04-27 12:55:00,26.56,26.62,26.56,26.6,64518.0,25.4113,25.4687,25.4113,25.4495,64518.0
2020-04-27 13:00:00,26.6,26.6,26.47,26.53,63402.0,25.4495,25.4495,25.3252,25.3826,63402.0
2020-04-27 13:05:00,26.53,26.57,26.53,26.56,34292.0,25.3826,25.4208,25.3826,25.4113,34292.0
2020-04-27 13:10:00,26.57,26.58,26.53,26.57,27778.0,25.4208,25.4304,25.3826,25.4208,27778.0
2020-04-27 13:15:00,26.56,26.56,26.43,26.44,78520.0,25.4113,25.4113,25.2869,25.2965,78520.0
2020-04-27 13:20:00,26.45,26.46,26.41,26.41,56520.0,25.306,25.3156,25.2678,25.2678,56520.0
2020-04-27 13:25:00,26.41,26.52,26.41,26.5,101232.0,25.2678,25.373,25.2678,25.3539,101232.0
2020-04-27 13:30:00,26.5,26.5,26.43,26.44,139028.0,25.3539,25.3539,25.2869,25.2965,139028.0
2020-04-27 13:35:00,26.46,26.5,26.38,26.5,66910.0,25.3156,25.3539,25.2391,25.3539,66910.0
2020-04-27 13:40:00,26.48,26.49,26.45,26.45,31088.0,25.3347,25.3443,25.306,25.306,31088.0
2020-04-27 13:45:00,26.45,26.5,26.41,26.47,46304.0,25.306,25.3539,25.2678,25.3252,46304.0
2020-04-27 13:50:00,26.45,26.52,26.45,26.5,46448.0,25.306,25.373,25.306,25.3539,46448.0
2020-04-27 13:55:00,26.54,26.56,26.51,26.53,60310.0,25.3921,25.4113,25.3634,25.3826,60310.0
2020-04-27 14:00:00,26.53,26.66,26.53,26.63,148278.0,25.3826,25.5069,25.3826,25.4782,148278.0
2020-04-27 14:05:00,26.61,26.66,26.6,26.64,42906.0,25.4591,25.5069,25.4495,25.4878,42906.0
2020-04-27 14:10:00,26.63,26.7,26.63,26.67,103556.0,25.4782,25.5452,25.4782,25.5165,103556.0
2020-04-27 14:15:00,26.67,26.7,26.64,26.69,30672.0,25.5165,25.5452,25.4878,25.5356,30672.0
2020-04-27 14:20:00,26.7,26.72,26.67,26.68,56566.0,25.5452,25.5643,25.5165,25.5261,56566.0
2020-04-27 14:25:00,26.68,26.7,26.66,26.68,55222.0,25.5261,25.5452,25.5069,25.5261,55222.0
2020-04-27 14:30:00,26.68,26.75,26.65,26.68,50680.0,25.5261,25.5931,25.4974,25.5261,50680.0
2020-04-27 14:35:00,26.7,26.72,26.67,26.72,37666.0,25.5452,25.5643,25.5165,25.5643,37666.0
2020-04-27 14:40:00,26.72,26.81,26.72,26.75,240888.0,25.5643,25.6505,25.5643,25.5931,240888.0
2020-04-27 14:45:00,26.75,26.86,26.75,26.85,112294.0,25.5931,25.6983,25.5931,25.6887,112294.0
2020-04-27 14:50:00,26.85,26.88,26.82,26.86,72780.0,25.6887,25.7174,25.66,25.6983,72780.0
2020-04-27 14:55:00,26.86,26.86,26.79,26.81,58884.0,25.6983,25.6983,25.6313,25.6505,58884.0
2020-04-27 15:00:00,26.81,26.9,26.81,26.89,64012.0,25.6505,25.7366,25.6505,25.727,64012.0
2020-04-27 15:05:00,26.89,26.9,26.8,26.83,73068.0,25.727,25.7366,25.6409,25.6696,73068.0
2020-04-27 15:10:00,26.84,26.93,26.84,26.91,78894.0,25.6792,25.7653,25.6792,25.7461,78894.0
2020-04-27 15:15:00,26.91,26.95,26.88,26.95,48668.0,25.7461,25.7844,25.7174,25.7844,48668.0
2020-04-27 15:20:00,26.94,26.99,26.93,26.95,111946.0,25.7748,25.8227,25.7653,25.7844,111946.0
2020-04-27 15:25:00,26.96,26.96,26.85,26.88,125314.0,25.794,25.794,25.6887,25.7174,125314.0
2020-04-27 15:30:00,26.89,26.95,26.86,26.94,143614.0,25.727,25.7844,25.6983,25.7748,143614.0
2020-04-27 15:35:00,26.95,27.04,26.95,27.0,168734.0,25.7844,25.8705,25.7844,25.8322,168734.0
2020-04-27 15:40:00,27.0,27.04,26.98,27.03,117878.0,25.8322,25.8705,25.8131,25.8609,117878.0
2020-04-27 15:45:00,27.03,27.04,26.96,27.02,140386.0,25.8609,25.8705,25.794,25.8514,140386.0
2020-04-27 15:50:00,27.01,27.06,26.87,26.93,206484.0,25.8418,25.8896,25.7079,25.7653,206484.0
2020-04-27 15:55:00,26.93,26.93,26.75,26.75,276428.0,25.7653,25.7653,25.5931,25.5931,276428.0
2020-04-28 09:30:00,28.02,28.06,27.8,27.84,579178.0,26.8081,26.8464,26.5976,26.6359,579178.0
2020-04-28 09:35:00,27.84,27.88,27.75,27.78,231622.0,26.6359,26.6742,26.5498,26.5785,231622.0
2020-04-28 09:40:00,27.79,27.93,27.75,27.92,473000.0,26.5881,26.722,26.5498,26.7124,473000.0
2020-04-28 09:45:00,27.91,27.93,27.73,27.74,516756.0,26.7029,26.722,26.5307,26.5402,516756.0
2020-04-28 09:50:00,27.73,27.88,27.73,27.83,252194.0,26.5307,26.6742,26.5307,26.6263,252194.0
2020-04-28 09:55:00,27.84,27.84,27.44,27.47,730294.0,26.6359,26.6359,26.2532,26.2819,730294.0
2020-04-28 10:00:00,27.45,27.53,27.3,27.5,556236.0,26.2628,26.3393,26.1193,26.3106,556236.0
2020-04-28 10:05:00,27.5,27.63,27.5,27.63,464126.0,26.3106,26.435,26.3106,26.435,464126.0
2020-04-28 10:10:00,27.62,27.67,27.52,27.59,138724.0,26.4254,26.4733,26.3297,26.3967,138724.0
2020-04-28 10:15:00,27.58,27.71,27.54,27.57,199854.0,26.3872,26.5115,26.3489,26.3776,199854.0
2020-04-28 10:20:00,27.58,27.59,27.39,27.45,232670.0,26.3872,26.3967,26.2054,26.2628,232670.0
2020-04-28 10:25:00,27.43,27.5,27.38,27.45,136410.0,26.2436,26.3106,26.1958,26.2628,136410.0
2020-04-28 10:30:00,27.45,27.46,27.23,27.27,273826.0,26.2628,26.2723,26.0523,26.0906,273826.0
2020-04-28 10:35:00,27.28,27.35,27.27,27.28,152886.0,26.1001,26.1671,26.0906,26.1001,152886.0
2020-04-28 10:40:00,27.27,27.28,26.93,26.96,382672.0,26.0906,26.1001,25.7653,25.794,382672.0
2020-04-28 10:45:00,26.95,27.04,26.92,27.03,338238.0,25.7844,25.8705,25.7557,25.8609,338238.0
2020-04-28 10:50:00,27.04,27.04,26.76,26.78,285614.0,25.8705,25.8705,25.6026,25.6218,285614.0
2020-04-28 10:55:00,26.78,26.78,26.48,26.53,362488.0,25.6218,25.6218,25.3347,25.3826,362488.0
2020-04-28 11:00:00,26.53,26.75,26.46,26.7,276560.0,25.3826,25.5931,25.3156,25.5452,276560.0
2020-04-28 11:05:00,26.68,26.88,26.62,26.82,299506.0,25.5261,25.7174,25.4687,25.66,299506.0
2020-04-28 11:10:00,26.84,26.9,26.8,26.89,339578.0,25.6792,25.7366,25.6409,25.727,339578.0
2020-04-28 11:15:00,26.87,26.9,26.68,26.8,207982.0,25.7079,25.7366,25.5261,25.6409,207982.0
2020-04-28 11:20:00,26.81,26.89,26.71,26.85,150918.0,25.6505,25.727,25.5548,25.6887,150918.0
2020-04-28 11:25:00,26.87,27.03,26.85,26.99,245548.0,25.7079,25.8609,25.6887,25.8227,245548.0
2020-04-28 11:30:00,26.99,27.13,26.98,27.12,210032.0,25.8227,25.9566,25.8131,25.947,210032.0
2020-04-28 11:35:00,27.13,27.17,27.0,27.03,175814.0,25.9566,25.9949,25.8322,25.8609,175814.0
2020-04-28 11:40:00,27.04,27.07,26.97,27.03,147212.0,25.8705,25.8992,25.8035,25.8609,147212.0
2020-04-28 11:45:00,27.05,27.1,26.93,26.94,130956.0,25.8801,25.9279,25.7653,25.7748,130956.0
2020-04-28 11:50:00,26.95,27.0,26.78,26.89,221426.0,25.7844,25.8322,25.6218,25.727,221426.0
2020-04-28 11:55:00,26.91,26.91,26.83,26.86,140540.0,25.7461,25.7461,25.6696,25.6983,140540.0
2020-04-28 12:00:00,26.9,26.93,26.72,26.82,239270.0,25.7366,25.7653,25.5643,25.66,239270.0
2020-04-28 12:05:00,26.81,26.95,26.81,26.95,163398.0,25.6505,25.7844,25.6505,25.7844,163398.0
2020-04-28 12:10:00,26.95,27.03,26.89,26.89,243502.0,25.7844,25.8609,25.727,25.727,243502.0
2020-04-28 12:15:00,26.88,26.88,26.58,26.66,282226.0,25.7174,25.7174,25.4304,25.5069,282226.0
2020-04-28 12:20:00,26.66,26.75,26.64,26.7,143816.0,25.5069,25.5931,25.4878,25.5452,143816.0
2020-04-28 12:25:00,26.7,26.78,26.68,26.75,68610.0,25.5452,25.6218,25.5261,25.5931,68610.0
2020-04-28 12:30:00,26.72,26.84,26.69,26.83,85252.0,25.5643,25.6792,25.5356,25.6696,85252.0
2020-04-28 12:35:00,26.83,26.86,26.76,26.81,122324.0,25.6696,25.6983,25.6026,25.6505,122324.0
2020-04-28 12:40:00,26.8,26.89,26.79,26.86,63000.0,25.6409,25.727,25.6313,25.6983,63000.0
2020-04-28 12:45:00,26.86,26.89,26.75,26.89,108564.0,25.6983,25.727,25.5931,25.727,108564.0
2020-04-28 12:50:00,26.87,26.92,26.82,26.83,98536.0,25.7079,25.7557,25.66,25.6696,98536.0
2020-04-28 12:55:00,26.83,27.08,26.83,27.03,170672.0,25.6696,25.9088,25.6696,25.8609,170672.0
2020-04-28 13:00:00,27.04,27.11,27.02,27.09,105368.0,25.8705,25.9375,25.8514,25.9183,105368.0
2020-04-28 13:05:00,27.07,27.09,27.03,27.04,48494.0,25.8992,25.9183,25.8609,25.8705,48494.0
2020-04-28 13:10:00,27.02,27.07,26.94,26.95,102700.0,25.8514,25.8992,25.7748,25.7844,102700.0
2020-04-28 13:15:00,26.96,26.99,26.93,26.93,47756.0,25.794,25.8227,25.7653,25.7653,47756.0
2020-04-28 13:20:00,26.97,27.0,26.91,26.99,70900.0,25.8035,25.8322,25.7461,25.8227,70900.0
2020-04-28 13:25:00,27.01,27.09,26.97,27.0,45592.0,25.8418,25.9183,25.8035,25.8322,45592.0
2020-04-28 13:30:00,27.02,27.07,26.96,26.96,98746.0,25.8514,25.8992,25.794,25.794,98746.0
2020-04-28 13:35:00,26.96,27.0,26.92,26.95,114576.0,25.794,25.8322,25.7557,25.7844,114576.0
2020-04-28 13:40:00,26.96,27.18,26.96,27.18,91168.0,25.794,26.0045,25.794,26.0045,91168.0
2020-04-28 13:45:00,27.18,27.19,27.14,27.16,116594.0,26.0045,26.014,25.9662,25.9853,116594.0
2020-04-28 13:50:00,27.14,27.18,27.11,27.12,59546.0,25.9662,26.0045,25.9375,25.947,59546.0
2020-04-28 13:55:00,27.11,27.11,26.98,27.0,67624.0,25.9375,25.9375,25.8131,25.8322,67624.0
2020-04-28 14:00:00,27.02,27.16,27.01,27.13,152046.0,25.8514,25.9853,25.8418,25.9566,152046.0
2020-04-28 14:05:00,27.13,27.13,27.08,27.11,39084.0,25.9566,25.9566,25.9088,25.9375,39084.0
2020-04-28 14:10:00,27.12,27.21,27.12,27.18,56334.0,25.947,26.0332,25.947,26.0045,56334.0
2020-04-28 14:15:00,27.18,27.2,27.15,27.16,66192.0,26.0045,26.0236,25.9757,25.9853,66192.0
2020-04-28 14:20:00,27.16,27.2,27.15,27.19,49000.0,25.9853,26.0236,25.9757,26.014,49000.0
2020-04-28 14:25:00,27.18,27.24,27.1,27.16,193902.0,26.0045,26.0619,25.9279,25.9853,193902.0
2020-04-28 14:30:00,27.16,27.22,27.14,27.14,59040.0,25.9853,26.0427,25.9662,25.9662,59040.0
2020-04-28 14:35:00,27.16,27.17,27.01,27.02,158432.0,25.9853,25.9949,25.8418,25.8514,158432.0
2020-04-28 14:40:00,27.02,27.1,26.97,26.98,94370.0,25.8514,25.9279,25.8035,25.8131,94370.0
2020-04-28 14:45:00,26.97,27.06,26.97,27.06,111174.0,25.8035,25.8896,25.8035,25.8896,111174.0
2020-04-28 14:50:00,27.03,27.11,26.92,26.93,137204.0,25.8609,25.9375,25.7557,25.7653,137204.0
2020-04-28 14:55:00,26.95,26.97,26.88,26.93,66450.0,25.7844,25.8035,25.7174,25.7653,66450.0
2020-04-28 15:00:00,26.95,27.03,26.91,27.01,81612.0,25.7844,25.8609,25.7461,25.8418,81612.0
2020-04-28 15:05:00,27.03,27.09,26.99,27.06,172190.0,25.8609,25.9183,25.8227,25.8896,172190.0
2020-04-28 15:10:00,27.03,27.1,27.0,27.04,51112.0,25.8609,25.9279,25.8322,25.8705,51112.0
2020-04-28 15:15:00,27.03,27.13,27.0,27.11,53920.0,25.8609,25.9566,25.8322,25.9375,53920.0
2020-04-28 15:20:00,27.1,27.22,26.89,27.03,305154.0,25.9279,26.0427,25.727,25.8609,305154.0
2020-04-28 15:25:00,27.04,27.13,27.04,27.09,125040.0,25.8705,25.9566,25.8705,25.9183,125040.0
2020-04-28 15:30:00,27.06,27.16,27.05,27.05,135762.0,25.8896,25.9853,25.8801,25.8801,135762.0
2020-04-28 15:35:00,27.04,27.08,26.98,27.05,78172.0,25.8705,25.9088,25.8131,25.8801,78172.0
2020-04-28 15:40:00,27.08,27.1,27.0,27.0,164872.0,25.9088,25.9279,25.8322,25.8322,164872.0
2020-04-28 15:45:00,27.0,27.02,26.81,26.82,174498.0,25.8322,25.8514,25.6505,25.66,174498.0
2020-04-28 15:50:00,26.82,26.86,26.61,26.65,311290.0,25.66,25.6983,25.4591,25.4974,311290.0
2020-04-28 15:55:00,26.67,26.76,26.61,26.72,255226.0,25.5165,25.6026,25.4591,25.5643,255226.0
2020-04-29 09:30:00,28.16,28.2,27.9,28.03,457486.0,26.9421,26.9803,26.6933,26.8177,457486.0
2020-04-29 09:35:00,28.02,28.1,27.85,27.93,302254.0,26.8081,26.8847,26.6455,26.722,302254.0
2020-04-29 09:40:00,27.92,28.07,27.9,28.06,151410.0,26.7124,26.856,26.6933,26.8464,151410.0
2020-04-29 09:45:00,28.07,28.16,28.02,28.13,743334.0,26.856,26.9421,26.8081,26.9134,743334.0
2020-04-29 09:50:00,28.15,28.24,28.1,28.2,206538.0,26.9325,27.0186,26.8847,26.9803,206538.0
2020-04-29 09:55:00,28.2,28.27,28.18,28.26,159478.0,26.9803,27.0473,26.9612,27.0377,159478.0
2020-04-29 10:00:00,28.24,28.24,28.08,28.1,191178.0,27.0186,27.0186,26.8655,26.8847,191178.0
2020-04-29 10:05:00,28.11,28.16,27.99,28.0,291976.0,26.8942,26.9421,26.7794,26.789,291976.0
2020-04-29 10:10:00,27.99,28.0,27.9,27.95,196852.0,26.7794,26.789,26.6933,26.7411,196852.0
2020-04-29 10:15:00,27.96,28.14,27.96,28.14,171072.0,26.7507,26.9229,26.7507,26.9229,171072.0
2020-04-29 10:20:00,28.11,28.19,28.11,28.17,164120.0,26.8942,26.9708,26.8942,26.9516,164120.0
2020-04-29 10:25:00,28.17,28.19,28.13,28.18,94876.0,26.9516,26.9708,26.9134,26.9612,94876.0
2020-04-29 10:30:00,28.2,28.28,28.18,28.19,201532.0,26.9803,27.0569,26.9612,26.9708,201532.0
2020-04-29 10:35:00,28.21,28.28,28.11,28.18,109254.0,26.9899,27.0569,26.8942,26.9612,109254.0
2020-04-29 10:40:00,28.2,28.3,28.18,28.3,85948.0,26.9803,27.076,26.9612,27.076,85948.0
2020-04-29 10:45:00,28.3,28.32,28.22,28.27,78118.0,27.076,27.0951,26.9995,27.0473,78118.0
2020-04-29 10:50:00,28.3,28.38,28.29,28.34,148408.0,27.076,27.1526,27.0664,27.1143,148408.0
2020-04-29 10:55:00,28.34,28.39,28.3,28.32,143870.0,27.1143,27.1621,27.076,27.0951,143870.0
2020-04-29 11:00:00,28.33,28.36,28.18,28.24,129812.0,27.1047,27.1334,26.9612,27.0186,129812.0
2020-04-29 11:05:00,28.23,28.31,28.2,28.27,84840.0,27.009,27.0856,26.9803,27.0473,84840.0
2020-04-29 11:10:00,28.25,28.37,28.25,28.3,194698.0,27.0282,27.143,27.0282,27.076,194698.0
2020-04-29 11:15:00,28.3,28.39,28.29,28.36,84372.0,27.076,27.1621,27.0664,27.1334,84372.0
2020-04-29 11:20:00,28.36,28.5,28.35,28.49,269834.0,27.1334,27.2674,27.1238,27.2578,269834.0
2020-04-29 11:25:00,28.5,28.52,28.43,28.45,64970.0,27.2674,27.2865,27.2004,27.2195,64970.0
2020-04-29 11:30:00,28.45,28.45,28.34,28.39,78202.0,27.2195,27.2195,27.1143,27.1621,78202.0
2020-04-29 11:35:00,28.39,28.4,28.31,28.36,91320.0,27.1621,27.1717,27.0856,27.1334,91320.0
2020-04-29 11:40:00,28.36,28.4,28.32,28.35,57432.0,27.1334,27.1717,27.0951,27.1238,57432.0
2020-04-29 11:45:00,28.35,28.42,28.33,28.39,69624.0,27.1238,27.1908,27.1047,27.1621,69624.0
2020-04-29 11:50:00,28.43,28.53,28.4,28.5,88922.0,27.2004,27.2961,27.1717,27.2674,88922.0
2020-04-29 11:55:00,28.5,28.56,28.48,28.5,82368.0,27.2674,27.3248,27.2482,27.2674,82368.0
2020-04-29 12:00:00,28.52,28.57,28.48,28.57,138458.0,27.2865,27.3343,27.2482,27.3343,138458.0
2020-04-29 12:05:00,28.57,28.62,28.55,28.56,109274.0,27.3343,27.3822,27.3152,27.3248,109274.0
2020-04-29 12:10:00,28.56,28.56,28.5,28.53,44144.0,27.3248,27.3248,27.2674,27.2961,44144.0
2020-04-29 12:15:00,28.52,28.58,28.46,28.47,143726.0,27.2865,27.3439,27.2291,27.2387,143726.0
2020-04-29 12:20:00,28.48,28.52,28.43,28.52,189338.0,27.2482,27.2865,27.2004,27.2865,189338.0
2020-04-29 12:25:00,28.5,28.53,28.45,28.51,106720.0,27.2674,27.2961,27.2195,27.2769,106720.0
2020-04-29 12:30:00,28.53,28.59,28.53,28.55,84668.0,27.2961,27.3535,27.2961,27.3152,84668.0
2020-04-29 12:35:00,28.56,28.74,28.55,28.72,181062.0,27.3248,27.497,27.3152,27.4778,181062.0
2020-04-29 12:40:00,28.72,28.74,28.69,28.72,68632.0,27.4778,27.497,27.4491,27.4778,68632.0
2020-04-29 12:45:00,28.74,28.78,28.7,28.77,220022.0,27.497,27.5353,27.4587,27.5257,220022.0
2020-04-29 12:50:00,28.77,28.8,28.73,28.75,214396.0,27.5257,27.5544,27.4874,27.5065,214396.0
2020-04-29 12:55:00,28.74,28.78,28.68,28.71,128720.0,27.497,27.5353,27.4396,27.4683,128720.0
2020-04-29 13:00:00,28.72,28.79,28.7,28.78,76110.0,27.4778,27.5448,27.4587,27.5353,76110.0
2020-04-29 13:05:00,28.78,28.87,28.77,28.86,139008.0,27.5353,27.6214,27.5257,27.6118,139008.0
2020-04-29 13:10:00,28.86,28.9,28.84,28.86,106280.0,27.6118,27.6501,27.5927,27.6118,106280.0
2020-04-29 13:15:00,28.86,28.88,28.83,28.85,50466.0,27.6118,27.6309,27.5831,27.6022,50466.0
2020-04-29 13:20:00,28.85,28.85,28.72,28.72,117932.0,27.6022,27.6022,27.4778,27.4778,117932.0
2020-04-29 13:25:00,28.72,28.78,28.72,28.72,140944.0,27.4778,27.5353,27.4778,27.4778,140944.0
2020-04-29 13:30:00,28.72,28.75,28.56,28.56,133766.0,27.4778,27.5065,27.3248,27.3248,133766.0
2020-04-29 13:35:00,28.57,28.6,28.51,28.59,146178.0,27.3343,27.363,27.2769,27.3535,146178.0
2020-04-29 13:40:00,28.59,28.63,28.52,28.52,64556.0,27.3535,27.3917,27.2865,27.2865,64556.0
2020-04-29 13:45:00,28.53,28.59,28.53,28.58,96932.0,27.2961,27.3535,27.2961,27.3439,96932.0
2020-04-29 13:50:00,28.58,28.61,28.53,28.53,91598.0,27.3439,27.3726,27.2961,27.2961,91598.0
2020-04-29 13:55:00,28.54,28.59,28.51,28.54,98062.0,27.3056,27.3535,27.2769,27.3056,98062.0
2020-04-29 14:00:00,28.58,28.7,28.31,28.46,263856.0,27.3439,27.4587,27.0856,27.2291,263856.0
2020-04-29 14:05:00,28.43,28.43,28.3,28.35,134518.0,27.2004,27.2004,27.076,27.1238,134518.0
2020-04-29 14:10:00,28.38,28.42,28.28,28.41,78322.0,27.1526,27.1908,27.0569,27.1813,78322.0
2020-04-29 14:15:00,28.43,28.55,28.43,28.46,120242.0,27.2004,27.3152,27.2004,27.2291,120242.0
2020-04-29 14:20:00,28.49,28.55,28.47,28.54,53620.0,27.2578,27.3152,27.2387,27.3056,53620.0
2020-04-29 14:25:00,28.55,28.65,28.53,28.57,141318.0,27.3152,27.4109,27.2961,27.3343,141318.0
2020-04-29 14:30:00,28.58,28.63,28.47,28.58,108246.0,27.3439,27.3917,27.2387,27.3439,108246.0
2020-04-29 14:35:00,28.58,28.68,28.51,28.64,109002.0,27.3439,27.4396,27.2769,27.4013,109002.0
2020-04-29 14:40:00,28.65,28.74,28.62,28.68,55292.0,27.4109,27.497,27.3822,27.4396,55292.0
2020-04-29 14:45:00,28.7,28.71,28.54,28.57,128220.0,27.4587,27.4683,27.3056,27.3343,128220.0
2020-04-29 14:50:00,28.55,28.61,28.42,28.44,132652.0,27.3152,27.3726,27.1908,27.21,132652.0
2020-04-29 14:55:00,28.41,28.7,28.39,28.69,173028.0,27.1813,27.4587,27.1621,27.4491,173028.0
2020-04-29 15:00:00,28.68,28.83,28.65,28.82,146142.0,27.4396,27.5831,27.4109,27.5735,146142.0
2020-04-29 15:05:00,28.84,28.84,28.77,28.81,97662.0,27.5927,27.5927,27.5257,27.564,97662.0
2020-04-29 15:10:00,28.8,28.81,28.73,28.8,80896.0,27.5544,27.564,27.4874,27.5544,80896.0
2020-04-29 15:15:00,28.8,28.8,28.65,28.68,121240.0,27.5544,27.5544,27.4109,27.4396,121240.0
2020-04-29 15:20:00,28.71,28.8,28.68,28.78,158610.0,27.4683,27.5544,27.4396,27.5353,158610.0
2020-04-29 15:25:00,28.79,28.84,28.74,28.78,142270.0,27.5448,27.5927,27.497,27.5353,142270.0
2020-04-29 15:30:00,28.78,28.79,28.66,28.78,101840.0,27.5353,27.5448,27.4204,27.5353,101840.0
2020-04-29 15:35:00,28.78,28.81,28.68,28.73,113708.0,27.5353,27.564,27.4396,27.4874,113708.0
2020-04-29 15:40:00,28.71,28.8,28.7,28.77,181980.0,27.4683,27.5544,27.4587,27.5257,181980.0
2020-04-29 15:45:00,28.75,28.77,28.68,28.74,148182.0,27.5065,27.5257,27.4396,27.497,148182.0
2020-04-29 15:50:00,28.73,28.77,28.43,28.5,349204.0,27.4874,27.5257,27.2004,27.2674,349204.0
2020-04-29 15:55:00,28.49,28.52,28.42,28.46,251262.0,27.2578,27.2865,27.1908,27.2291,251262.0
2020-04-30 09:30:00,27.68,27.7,27.36,27.36,460032.0,26.4828,26.502,26.1767,26.1767,460032.0
2020-04-30 09:35:00,27.35,27.4,27.15,27.3,229464.0,26.1671,26.2149,25.9757,26.1193,229464.0
2020-04-30 09:40:00,27.26,27.43,27.24,27.25,692472.0,26.081,26.2436,26.0619,26.0714,692472.0
2020-04-30 09:45:00,27.25,27.42,27.14,27.33,234376.0,26.0714,26.2341,25.9662,26.148,234376.0
2020-04-30 09:50:00,27.32,27.57,27.28,27.55,174478.0,26.1384,26.3776,26.1001,26.3584,174478.0
2020-04-30 09:55:00,27.55,27.74,27.52,27.66,286208.0,26.3584,26.5402,26.3297,26.4637,286208.0
2020-04-30 10:00:00,27.66,27.88,27.6,27.61,403138.0,26.4637,26.6742,26.4063,26.4159,403138.0
2020-04-30 10:05:00,27.6,27.86,27.51,27.76,233054.0,26.4063,26.655,26.3202,26.5594,233054.0
2020-04-30 10:10:00,27.78,27.86,27.73,27.79,108104.0,26.5785,26.655,26.5307,26.5881,108104.0
2020-04-30 10:15:00,27.79,27.79,27.61,27.72,157080.0,26.5881,26.5881,26.4159,26.5211,157080.0
2020-04-30 10:20:00,27.74,27.76,27.54,27.57,205360.0,26.5402,26.5594,26.3489,26.3776,205360.0
2020-04-30 10:25:00,27.58,27.93,27.58,27.89,504722.0,26.3872,26.722,26.3872,26.6837,504722.0
2020-04-30 10:30:00,27.92,27.99,27.9,27.99,240620.0,26.7124,26.7794,26.6933,26.7794,240620.0
2020-04-30 10:35:00,27.98,28.04,27.88,27.88,146156.0,26.7699,26.8273,26.6742,26.6742,146156.0
2020-04-30 10:40:00,27.86,27.88,27.49,27.54,227372.0,26.655,26.6742,26.301,26.3489,227372.0
2020-04-30 10:45:00,27.54,27.7,27.51,27.67,224544.0,26.3489,26.502,26.3202,26.4733,224544.0
2020-04-30 10:50:00,27.66,27.77,27.58,27.71,192686.0,26.4637,26.5689,26.3872,26.5115,192686.0
2020-04-30 10:55:00,27.7,27.81,27.59,27.59,155020.0,26.502,26.6072,26.3967,26.3967,155020.0
2020-04-30 11:00:00,27.65,27.86,27.65,27.82,154856.0,26.4541,26.655,26.4541,26.6168,154856.0
2020-04-30 11:05:00,27.83,27.83,27.72,27.76,31604.0,26.6263,26.6263,26.5211,26.5594,31604.0
2020-04-30 11:10:00,27.73,27.79,27.7,27.72,60882.0,26.5307,26.5881,26.502,26.5211,60882.0
2020-04-30 11:15:00,27.75,27.83,27.61,27.63,78980.0,26.5498,26.6263,26.4159,26.435,78980.0
2020-04-30 11:20:00,27.61,27.68,27.55,27.58,240200.0,26.4159,26.4828,26.3584,26.3872,240200.0
2020-04-30 11:25:00,27.58,27.65,27.53,27.54,74868.0,26.3872,26.4541,26.3393,26.3489,74868.0
2020-04-30 11:30:00,27.53,27.63,27.49,27.54,55950.0,26.3393,26.435,26.301,26.3489,55950.0
2020-04-30 11:35:00,27.53,27.6,27.49,27.57,30944.0,26.3393,26.4063,26.301,26.3776,30944.0
2020-04-30 11:40:00,27.58,27.65,27.54,27.55,164598.0,26.3872,26.4541,26.3489,26.3584,164598.0
2020-04-30 11:45:00,27.56,27.56,27.32,27.35,129740.0,26.368,26.368,26.1384,26.1671,129740.0
2020-04-30 11:50:00,27.34,27.38,27.28,27.28,67382.0,26.1575,26.1958,26.1001,26.1001,67382.0
2020-04-30 11:55:00,27.29,27.37,27.2,27.21,135630.0,26.1097,26.1862,26.0236,26.0332,135630.0
2020-04-30 12:00:00,27.18,27.22,27.0,27.08,343942.0,26.0045,26.0427,25.8322,25.9088,343942.0
2020-04-30 12:05:00,27.1,27.19,27.03,27.17,212588.0,25.9279,26.014,25.8609,25.9949,212588.0
2020-04-30 12:10:00,27.16,27.27,27.14,27.22,100418.0,25.9853,26.0906,25.9662,26.0427,100418.0
2020-04-30 12:15:00,27.22,27.25,27.1,27.12,84760.0,26.0427,26.0714,25.9279,25.947,84760.0
2020-04-30 12:20:00,27.13,27.17,27.02,27.07,59154.0,25.9566,25.9949,25.8514,25.8992,59154.0
2020-04-30 12:25:00,27.05,27.15,27.04,27.09,65636.0,25.8801,25.9757,25.8705,25.9183,65636.0
2020-04-30 12:30:00,27.11,27.11,26.91,26.96,162982.0,25.9375,25.9375,25.7461,25.794,162982.0
2020-04-30 12:35:00,26.97,27.14,26.95,27.1,50130.0,25.8035,25.9662,25.7844,25.9279,50130.0
2020-04-30 12:40:00,27.1,27.22,27.04,27.12,69108.0,25.9279,26.0427,25.8705,25.947,69108.0
2020-04-30 12:45:00,27.11,27.21,27.1,27.19,46940.0,25.9375,26.0332,25.9279,26.014,46940.0
2020-04-30 12:50:00,27.21,27.25,27.18,27.25,129870.0,26.0332,26.0714,26.0045,26.0714,129870.0
2020-04-30 12:55:00,27.23,27.36,27.2,27.33,108234.0,26.0523,26.1767,26.0236,26.148,108234.0
2020-04-30 13:00:00,27.3,27.3,27.12,27.12,79838.0,26.1193,26.1193,25.947,25.947,79838.0
2020-04-30 13:05:00,27.12,27.25,27.1,27.23,113636.0,25.947,26.0714,25.9279,26.0523,113636.0
2020-04-30 13:10:00,27.21,27.41,27.16,27.41,183746.0,26.0332,26.2245,25.9853,26.2245,183746.0
2020-04-30 13:15:00,27.41,27.41,27.34,27.36,88582.0,26.2245,26.2245,26.1575,26.1767,88582.0
2020-04-30 13:20:00,27.36,27.39,27.34,27.36,39186.0,26.1767,26.2054,26.1575,26.1767,39186.0
2020-04-30 13:25:00,27.34,27.36,27.27,27.27,85692.0,26.1575,26.1767,26.0906,26.0906,85692.0
2020-04-30 13:30:00,27.27,27.31,27.21,27.25,174900.0,26.0906,26.1288,26.0332,26.0714,174900.0
2020-04-30 13:35:00,27.29,27.32,27.18,27.22,51208.0,26.1097,26.1384,26.0045,26.0427,51208.0
2020-04-30 13:40:00,27.21,27.21,27.1,27.21,49260.0,26.0332,26.0332,25.9279,26.0332,49260.0
2020-04-30 13:45:00,27.19,27.21,27.13,27.21,20328.0,26.014,26.0332,25.9566,26.0332,20328.0
2020-04-30 13:50:00,27.18,27.25,27.13,27.19,46440.0,26.0045,26.0714,25.9566,26.014,46440.0
2020-04-30 13:55:00,27.17,27.2,27.13,27.15,28920.0,25.9949,26.0236,25.9566,25.9757,28920.0
2020-04-30 14:00:00,27.17,27.26,27.03,27.23,63804.0,25.9949,26.081,25.8609,26.0523,63804.0
2020-04-30 14:05:00,27.21,27.29,27.2,27.23,51524.0,26.0332,26.1097,26.0236,26.0523,51524.0
2020-04-30 14:10:00,27.25,27.36,27.21,27.33,92192.0,26.0714,26.1767,26.0332,26.148,92192.0
2020-04-30 14:15:00,27.35,27.35,27.22,27.22,54036.0,26.1671,26.1671,26.0427,26.0427,54036.0
2020-04-30 14:20:00,27.22,27.32,27.22,27.29,44292.0,26.0427,26.1384,26.0427,26.1097,44292.0
2020-04-30 14:25:00,27.27,27.31,27.21,27.29,29702.0,26.0906,26.1288,26.0332,26.1097,29702.0
2020-04-30 14:30:00,27.3,27.43,27.3,27.38,138880.0,26.1193,26.2436,26.1193,26.1958,138880.0
2020-04-30 14:35:00,27.37,27.37,27.19,27.24,74866.0,26.1862,26.1862,26.014,26.0619,74866.0
2020-04-30 14:40:00,27.23,27.24,27.14,27.19,29602.0,26.0523,26.0619,25.9662,26.014,29602.0
2020-04-30 14:45:00,27.22,27.27,27.17,27.24,29410.0,26.0427,26.0906,25.9949,26.0619,29410.0
2020-04-30 14:50:00,27.27,27.27,27.16,27.21,27474.0,26.0906,26.0906,25.9853,26.0332,27474.0
2020-04-30 14:55:00,27.2,27.24,27.12,27.2,34868.0,26.0236,26.0619,25.947,26.0236,34868.0
2020-04-30 15:00:00,27.2,27.23,27.15,27.19,16886.0,26.0236,26.0523,25.9757,26.014,16886.0
2020-04-30 15:05:00,27.2,27.4,27.2,27.37,70454.0,26.0236,26.2149,26.0236,26.1862,70454.0
2020-04-30 15:10:00,27.36,27.38,27.28,27.38,66410.0,26.1767,26.1958,26.1001,26.1958,66410.0
2020-04-30 15:15:00,27.36,27.55,27.36,27.49,222568.0,26.1767,26.3584,26.1767,26.301,222568.0
2020-04-30 15:20:00,27.48,27.62,27.45,27.59,121760.0,26.2915,26.4254,26.2628,26.3967,121760.0
2020-04-30 15:25:00,27.58,27.6,27.48,27.56,94702.0,26.3872,26.4063,26.2915,26.368,94702.0
2020-04-30 15:30:00,27.55,27.6,27.49,27.5,199802.0,26.3584,26.4063,26.301,26.3106,199802.0
2020-04-30 15:35:00,27.52,27.54,27.37,27.41,133350.0,26.3297,26.3489,26.1862,26.2245,133350.0
2020-04-30 15:40:00,27.42,27.43,27.25,27.39,103442.0,26.2341,26.2436,26.0714,26.2054,103442.0
2020-04-30 15:45:00,27.38,27.44,27.29,27.31,76512.0,26.1958,26.2532,26.1097,26.1288,76512.0
2020-04-30 15:50:00,27.3,27.66,27.25,27.63,275638.0,26.1193,26.4637,26.0714,26.435,275638.0
2020-04-30 15:55:00,27.63,27.68,27.36,27.36,260430.0,26.435,26.4828,26.1767,26.1767,260430.0
2020-05-01 09:30:00,26.11,26.39,25.96,26.31,519016.0,24.9807,25.2486,24.8372,25.1721,519016.0
2020-05-01 09:35:00,26.31,26.31,25.93,25.96,279400.0,25.1721,25.1721,24.8085,24.8372,279400.0
2020-05-01 09:40:00,25.95,26.02,25.87,25.94,196362.0,24.8277,24.8946,24.7511,24.8181,196362.0
2020-05-01 09:45:00,25.93,26.02,25.87,25.94,152526.0,24.8085,24.8946,24.7511,24.8181,152526.0
2020-05-01 09:50:00,25.94,25.99,25.79,25.81,145892.0,24.8181,24.8659,24.6746,24.6937,145892.0
2020-05-01 09:55:00,25.86,26.0,25.85,25.98,183198.0,24.7415,24.8755,24.732,24.8564,183198.0
2020-05-01 10:00:00,26.01,26.24,25.9,26.09,287642.0,24.8851,25.1051,24.7798,24.9616,287642.0
2020-05-01 10:05:00,26.08,26.21,26.06,26.08,97624.0,24.952,25.0764,24.9329,24.952,97624.0
2020-05-01 10:10:00,26.07,26.07,25.87,25.97,174850.0,24.9425,24.9425,24.7511,24.8468,174850.0
2020-05-01 10:15:00,25.97,26.06,25.82,25.82,152880.0,24.8468,24.9329,24.7033,24.7033,152880.0
2020-05-01 10:20:00,25.82,25.91,25.74,25.82,205414.0,24.7033,24.7894,24.6267,24.7033,205414.0
2020-05-01 10:25:00,25.82,26.04,25.82,26.04,174070.0,24.7033,24.9138,24.7033,24.9138,174070.0
2020-05-01 10:30:00,26.03,26.11,25.89,26.05,117758.0,24.9042,24.9807,24.7702,24.9233,117758.0
2020-05-01 10:35:00,26.05,26.2,26.04,26.12,181442.0,24.9233,25.0668,24.9138,24.9903,181442.0
2020-05-01 10:40:00,26.11,26.2,26.08,26.13,84026.0,24.9807,25.0668,24.952,24.9999,84026.0
2020-05-01 10:45:00,26.11,26.21,26.08,26.17,77022.0,24.9807,25.0764,24.952,25.0381,77022.0
2020-05-01 10:50:00,26.18,26.25,26.11,26.11,74752.0,25.0477,25.1147,24.9807,24.9807,74752.0
2020-05-01 10:55:00,26.11,26.23,26.05,26.14,68386.0,24.9807,25.0955,24.9233,25.0094,68386.0
2020-05-01 11:00:00,26.1,26.1,25.99,25.99,40160.0,24.9712,24.9712,24.8659,24.8659,40160.0
2020-05-01 11:05:00,25.99,26.03,25.95,26.0,118060.0,24.8659,24.9042,24.8277,24.8755,118060.0
2020-05-01 11:10:00,25.99,26.08,25.97,26.06,68310.0,24.8659,24.952,24.8468,24.9329,68310.0
2020-05-01 11:15:00,26.05,26.05,25.89,25.89,162776.0,24.9233,24.9233,24.7702,24.7702,162776.0
2020-05-01 11:20:00,25.9,25.96,25.85,25.85,150676.0,24.7798,24.8372,24.732,24.732,150676.0
2020-05-01 11:25:00,25.85,25.89,25.78,25.78,145760.0,24.732,24.7702,24.665,24.665,145760.0
2020-05-01 11:30:00,25.78,25.78,25.69,25.69,262280.0,24.665,24.665,24.5789,24.5789,262280.0
2020-05-01 11:35:00,25.73,25.85,25.72,25.83,126380.0,24.6172,24.732,24.6076,24.7128,126380.0
2020-05-01 11:40:00,25.81,25.82,25.73,25.73,114216.0,24.6937,24.7033,24.6172,24.6172,114216.0
2020-05-01 11:45:00,25.72,25.73,25.52,25.53,361004.0,24.6076,24.6172,24.4162,24.4258,361004.0
2020-05-01 11:50:00,25.53,25.53,25.42,25.46,288514.0,24.4258,24.4258,24.3206,24.3588,288514.0
2020-05-01 11:55:00,25.47,25.52,25.4,25.52,90944.0,24.3684,24.4162,24.3014,24.4162,90944.0
2020-05-01 12:00:00,25.52,25.52,25.38,25.42,100114.0,24.4162,24.4162,24.2823,24.3206,100114.0
2020-05-01 12:05:00,25.4,25.54,25.39,25.47,97418.0,24.3014,24.4354,24.2919,24.3684,97418.0
2020-05-01 12:10:00,25.49,25.64,25.49,25.64,160072.0,24.3875,24.5311,24.3875,24.5311,160072.0
2020-05-01 12:15:00,25.64,25.65,25.54,25.56,56674.0,24.5311,24.5406,24.4354,24.4545,56674.0
2020-05-01 12:20:00,25.58,25.61,25.48,25.49,61286.0,24.4737,24.5024,24.378,24.3875,61286.0
2020-05-01 12:25:00,25.48,25.53,25.45,25.47,31808.0,24.378,24.4258,24.3493,24.3684,31808.0
2020-05-01 12:30:00,25.45,25.55,25.4,25.55,117034.0,24.3493,24.445,24.3014,24.445,117034.0
2020-05-01 12:35:00,25.55,25.55,25.42,25.43,44978.0,24.445,24.445,24.3206,24.3301,44978.0
2020-05-01 12:40:00,25.43,25.46,25.25,25.32,248284.0,24.3301,24.3588,24.1579,24.2249,248284.0
2020-05-01 12:45:00,25.32,25.43,25.32,25.42,111566.0,24.2249,24.3301,24.2249,24.3206,111566.0
2020-05-01 12:50:00,25.41,25.47,25.4,25.46,96226.0,24.311,24.3684,24.3014,24.3588,96226.0
2020-05-01 12:55:00,25.43,25.5,25.43,25.45,50262.0,24.3301,24.3971,24.3301,24.3493,50262.0
2020-05-01 13:00:00,25.46,25.59,25.45,25.55,147232.0,24.3588,24.4832,24.3493,24.445,147232.0
2020-05-01 13:05:00,25.55,25.56,25.45,25.48,153242.0,24.445,24.4545,24.3493,24.378,153242.0
2020-05-01 13:10:00,25.47,25.53,25.42,25.43,130890.0,24.3684,24.4258,24.3206,24.3301,130890.0
2020-05-01 13:15:00,25.43,25.46,25.29,25.32,112834.0,24.3301,24.3588,24.1962,24.2249,112834.0
2020-05-01 13:20:00,25.32,25.36,25.26,25.26,115158.0,24.2249,24.2632,24.1675,24.1675,115158.0
2020-05-01 13:25:00,25.27,25.43,25.27,25.43,59178.0,24.1771,24.3301,24.1771,24.3301,59178.0
2020-05-01 13:30:00,25.41,25.52,25.4,25.43,94194.0,24.311,24.4162,24.3014,24.3301,94194.0
2020-05-01 13:35:00,25.41,25.41,25.32,25.32,39466.0,24.311,24.311,24.2249,24.2249,39466.0
2020-05-01 13:40:00,25.32,25.38,25.29,25.34,94512.0,24.2249,24.2823,24.1962,24.244,94512.0
2020-05-01 13:45:00,25.34,25.36,25.26,25.34,156332.0,24.244,24.2632,24.1675,24.244,156332.0
2020-05-01 13:50:00,25.35,25.38,25.27,25.29,78252.0,24.2536,24.2823,24.1771,24.1962,78252.0
2020-05-01 13:55:00,25.29,25.35,25.27,25.34,87102.0,24.1962,24.2536,24.1771,24.244,87102.0
2020-05-01 14:00:00,25.34,25.41,25.24,25.39,215870.0,24.244,24.311,24.1484,24.2919,215870.0
2020-05-01 14:05:00,25.39,25.43,25.3,25.33,69804.0,24.2919,24.3301,24.2058,24.2345,69804.0
2020-05-01 14:10:00,25.31,25.34,25.23,25.24,139290.0,24.2153,24.244,24.1388,24.1484,139290.0
2020-05-01 14:15:00,25.25,25.35,25.22,25.34,93604.0,24.1579,24.2536,24.1292,24.244,93604.0
2020-05-01 14:20:00,25.35,25.52,25.35,25.51,156092.0,24.2536,24.4162,24.2536,24.4067,156092.0
2020-05-01 14:25:00,25.52,25.57,25.48,25.52,103598.0,24.4162,24.4641,24.378,24.4162,103598.0
2020-05-01 14:30:00,25.52,25.52,25.42,25.44,75198.0,24.4162,24.4162,24.3206,24.3397,75198.0
2020-05-01 14:35:00,25.45,25.52,25.43,25.5,63020.0,24.3493,24.4162,24.3301,24.3971,63020.0
2020-05-01 14:40:00,25.5,25.54,25.41,25.43,101746.0,24.3971,24.4354,24.311,24.3301,101746.0
2020-05-01 14:45:00,25.43,25.49,25.4,25.44,70432.0,24.3301,24.3875,24.3014,24.3397,70432.0
2020-05-01 14:50:00,25.43,25.43,25.34,25.42,161878.0,24.3301,24.3301,24.244,24.3206,161878.0
2020-05-01 14:55:00,25.43,25.47,25.4,25.44,86126.0,24.3301,24.3684,24.3014,24.3397,86126.0
2020-05-01 15:00:00,25.43,25.54,25.39,25.4,138728.0,24.3301,24.4354,24.2919,24.3014,138728.0
2020-05-01 15:05:00,25.4,25.46,25.34,25.43,119546.0,24.3014,24.3588,24.244,24.3301,119546.0
2020-05-01 15:10:00,25.44,25.6,25.41,25.56,207068.0,24.3397,24.4928,24.311,24.4545,207068.0
2020-05-01 15:15:00,25.56,25.65,25.56,25.6,145668.0,24.4545,24.5406,24.4545,24.4928,145668.0
2020-05-01 15:20:00,25.61,25.65,25.5,25.53,137600.0,24.5024,24.5406,24.3971,24.4258,137600.0
2020-05-01 15:25:00,25.5,25.51,25.4,25.45,108344.0,24.3971,24.4067,24.3014,24.3493,108344.0
2020-05-01 15:30:00,25.44,25.5,25.33,25.34,258398.0,24.3397,24.3971,24.2345,24.244,258398.0
2020-05-01 15:35:00,25.33,25.37,25.27,25.36,214814.0,24.2345,24.2727,24.1771,24.2632,214814.0
2020-05-01 15:40:00,25.39,25.45,25.27,25.35,62778.0,24.2919,24.3493,24.1771,24.2536,62778.0
2020-05-01 15:45:00,25.33,25.41,25.21,25.38,194040.0,24.2345,24.311,24.1197,24.2823,194040.0
2020-05-01 15:50:00,25.34,25.35,25.09,25.1,253736.0,24.244,24.2536,24.0048,24.0144,253736.0
2020-05-01 15:55:00,25.1,25.4,25.1,25.4,357664.0,24.0144,24.3014,24.0144,24.3014,357664.0
2020-05-04 09:30:00,24.68,24.73,24.4,24.43,380834.0,23.6126,23.6604,23.3447,23.3734,380834.0
2020-05-04 09:35:00,24.4,24.42,24.18,24.25,287716.0,23.3447,23.3638,23.1342,23.2012,287716.0
2020-05-04 09:40:00,24.22,24.31,24.18,24.31,346014.0,23.1725,23.2586,23.1342,23.2586,346014.0
2020-05-04 09:45:00,24.3,24.37,24.23,24.37,209402.0,23.249,23.316,23.182,23.316,209402.0
2020-05-04 09:50:00,24.38,24.54,24.33,24.52,215614.0,23.3256,23.4786,23.2777,23.4595,215614.0
2020-05-04 09:55:00,24.53,24.56,24.49,24.52,145914.0,23.4691,23.4978,23.4308,23.4595,145914.0
2020-05-04 10:00:00,24.55,24.73,24.47,24.72,162242.0,23.4882,23.6604,23.4117,23.6508,162242.0
2020-05-04 10:05:00,24.73,24.81,24.65,24.67,167788.0,23.6604,23.737,23.5839,23.603,167788.0
2020-05-04 10:10:00,24.7,24.78,24.66,24.74,126164.0,23.6317,23.7083,23.5934,23.67,126164.0
2020-05-04 10:15:00,24.75,24.97,24.74,24.88,186378.0,23.6796,23.89,23.67,23.8039,186378.0
2020-05-04 10:20:00,24.87,24.89,24.67,24.67,150266.0,23.7944,23.8135,23.603,23.603,150266.0
2020-05-04 10:25:00,24.67,24.71,24.59,24.68,158258.0,23.603,23.6413,23.5265,23.6126,158258.0
2020-05-04 10:30:00,24.65,24.67,24.53,24.56,71102.0,23.5839,23.603,23.4691,23.4978,71102.0
2020-05-04 10:35:00,24.56,24.7,24.56,24.68,51360.0,23.4978,23.6317,23.4978,23.6126,51360.0
2020-05-04 10:40:00,24.7,24.79,24.66,24.77,108854.0,23.6317,23.7178,23.5934,23.6987,108854.0
2020-05-04 10:45:00,24.8,24.81,24.65,24.72,58840.0,23.7274,23.737,23.5839,23.6508,58840.0
2020-05-04 10:50:00,24.73,24.73,24.61,24.68,51762.0,23.6604,23.6604,23.5456,23.6126,51762.0
2020-05-04 10:55:00,24.69,24.72,24.54,24.56,40206.0,23.6221,23.6508,23.4786,23.4978,40206.0
2020-05-04 11:00:00,24.55,24.61,24.51,24.58,61438.0,23.4882,23.5456,23.4499,23.5169,61438.0
2020-05-04 11:05:00,24.55,24.73,24.55,24.68,89810.0,23.4882,23.6604,23.4882,23.6126,89810.0
2020-05-04 11:10:00,24.68,24.78,24.61,24.65,138042.0,23.6126,23.7083,23.5456,23.5839,138042.0
2020-05-04 11:15:00,24.7,24.72,24.63,24.72,20564.0,23.6317,23.6508,23.5647,23.6508,20564.0
2020-05-04 11:20:00,24.71,24.78,24.62,24.78,56262.0,23.6413,23.7083,23.5552,23.7083,56262.0
2020-05-04 11:25:00,24.75,24.75,24.56,24.59,91052.0,23.6796,23.6796,23.4978,23.5265,91052.0
2020-05-04 11:30:00,24.63,24.67,24.54,24.63,65990.0,23.5647,23.603,23.4786,23.5647,65990.0
2020-05-04 11:35:00,24.64,24.75,24.63,24.75,74704.0,23.5743,23.6796,23.5647,23.6796,74704.0
2020-05-04 11:40:00,24.75,24.8,24.73,24.73,46506.0,23.6796,23.7274,23.6604,23.6604,46506.0
2020-05-04 11:45:00,24.74,24.77,24.68,24.77,88952.0,23.67,23.6987,23.6126,23.6987,88952.0
2020-05-04 11:50:00,24.77,24.77,24.74,24.75,34310.0,23.6987,23.6987,23.67,23.6796,34310.0
2020-05-04 11:55:00,24.76,24.78,24.65,24.66,36324.0,23.6891,23.7083,23.5839,23.5934,36324.0
2020-05-04 12:00:00,24.71,24.78,24.69,24.75,49820.0,23.6413,23.7083,23.6221,23.6796,49820.0
2020-05-04 12:05:00,24.76,24.79,24.72,24.75,31346.0,23.6891,23.7178,23.6508,23.6796,31346.0
2020-05-04 12:10:00,24.75,24.79,24.69,24.69,77242.0,23.6796,23.7178,23.6221,23.6221,77242.0
2020-05-04 12:15:00,24.68,24.74,24.65,24.73,85838.0,23.6126,23.67,23.5839,23.6604,85838.0
2020-05-04 12:20:00,24.73,24.79,24.71,24.78,55168.0,23.6604,23.7178,23.6413,23.7083,55168.0
2020-05-04 12:25:00,24.78,24.85,24.78,24.83,97946.0,23.7083,23.7752,23.7083,23.7561,97946.0
2020-05-04 12:30:00,24.85,24.89,24.75,24.77,96660.0,23.7752,23.8135,23.6796,23.6987,96660.0
2020-05-04 12:35:00,24.8,24.81,24.64,24.66,134550.0,23.7274,23.737,23.5743,23.5934,134550.0
2020-05-04 12:40:00,24.68,24.73,24.66,24.73,72762.0,23.6126,23.6604,23.5934,23.6604,72762.0
2020-05-04 12:45:00,24.7,24.74,24.68,24.68,89244.0,23.6317,23.67,23.6126,23.6126,89244.0
2020-05-04 12:50:00,24.68,24.71,24.65,24.66,48270.0,23.6126,23.6413,23.5839,23.5934,48270.0
2020-05-04 12:55:00,24.65,24.7,24.64,24.66,27550.0,23.5839,23.6317,23.5743,23.5934,27550.0
2020-05-04 13:00:00,24.67,24.74,24.66,24.72,50144.0,23.603,23.67,23.5934,23.6508,50144.0
2020-05-04 13:05:00,24.71,24.73,24.7,24.72,44550.0,23.6413,23.6604,23.6317,23.6508,44550.0
2020-05-04 13:10:00,24.68,24.68,24.56,24.61,119580.0,23.6126,23.6126,23.4978,23.5456,119580.0
2020-05-04 13:15:00,24.62,24.64,24.46,24.54,184868.0,23.5552,23.5743,23.4021,23.4786,184868.0
2020-05-04 13:20:00,24.53,24.58,24.52,24.58,30112.0,23.4691,23.5169,23.4595,23.5169,30112.0
2020-05-04 13:25:00,24.58,24.64,24.56,24.62,122220.0,23.5169,23.5743,23.4978,23.5552,122220.0
2020-05-04 13:30:00,24.63,24.68,24.63,24.68,101922.0,23.5647,23.6126,23.5647,23.6126,101922.0
2020-05-04 13:35:00,24.68,24.7,24.66,24.67,37542.0,23.6126,23.6317,23.5934,23.603,37542.0
2020-05-04 13:40:00,24.69,24.7,24.65,24.68,38924.0,23.6221,23.6317,23.5839,23.6126,38924.0
2020-05-04 13:45:00,24.68,24.77,24.68,24.77,39344.0,23.6126,23.6987,23.6126,23.6987,39344.0
2020-05-04 13:50:00,24.74,24.77,24.73,24.73,23180.0,23.67,23.6987,23.6604,23.6604,23180.0
2020-05-04 13:55:00,24.74,24.79,24.74,24.75,29158.0,23.67,23.7178,23.67,23.6796,29158.0
2020-05-04 14:00:00,24.75,24.77,24.73,24.76,21120.0,23.6796,23.6987,23.6604,23.6891,21120.0
2020-05-04 14:05:00,24.75,24.78,24.71,24.73,38290.0,23.6796,23.7083,23.6413,23.6604,38290.0
2020-05-04 14:10:00,24.74,24.85,24.73,24.82,87140.0,23.67,23.7752,23.6604,23.7465,87140.0
2020-05-04 14:15:00,24.83,24.85,24.8,24.85,29310.0,23.7561,23.7752,23.7274,23.7752,29310.0
2020-05-04 14:20:00,24.82,24.85,24.8,24.83,33356.0,23.7465,23.7752,23.7274,23.7561,33356.0
2020-05-04 14:25:00,24.81,24.81,24.75,24.77,16616.0,23.737,23.737,23.6796,23.6987,16616.0
2020-05-04 14:30:00,24.81,24.89,24.75,24.77,58392.0,23.737,23.8135,23.6796,23.6987,58392.0
2020-05-04 14:35:00,24.77,24.78,24.7,24.7,72204.0,23.6987,23.7083,23.6317,23.6317,72204.0
2020-05-04 14:40:00,24.69,24.76,24.68,24.74,40940.0,23.6221,23.6891,23.6126,23.67,40940.0
2020-05-04 14:45:00,24.72,24.9,24.72,24.9,72420.0,23.6508,23.8231,23.6508,23.8231,72420.0
2020-05-04 14:50:00,24.91,25.04,24.91,24.98,191388.0,23.8326,23.957,23.8326,23.8996,191388.0
2020-05-04 14:55:00,24.99,25.11,24.97,25.09,173928.0,23.9092,24.024,23.89,24.0048,173928.0
2020-05-04 15:00:00,25.08,25.12,25.04,25.11,70558.0,23.9953,24.0335,23.957,24.024,70558.0
2020-05-04 15:05:00,25.11,25.14,25.05,25.14,65402.0,24.024,24.0527,23.9666,24.0527,65402.0
2020-05-04 15:10:00,25.14,25.25,25.13,25.17,183796.0,24.0527,24.1579,24.0431,24.0814,183796.0
2020-05-04 15:15:00,25.17,25.3,25.17,25.28,110534.0,24.0814,24.2058,24.0814,24.1866,110534.0
2020-05-04 15:20:00,25.3,25.33,25.27,25.27,84902.0,24.2058,24.2345,24.1771,24.1771,84902.0
2020-05-04 15:25:00,25.27,25.34,25.21,25.32,138510.0,24.1771,24.244,24.1197,24.2249,138510.0
2020-05-04 15:30:00,25.31,25.47,25.3,25.46,131132.0,24.2153,24.3684,24.2058,24.3588,131132.0
2020-05-04 15:35:00,25.46,25.5,25.37,25.39,138706.0,24.3588,24.3971,24.2727,24.2919,138706.0
2020-05-04 15:40:00,25.4,25.49,25.39,25.45,114708.0,24.3014,24.3875,24.2919,24.3493,114708.0
2020-05-04 15:45:00,25.43,25.47,25.36,25.43,134314.0,24.3301,24.3684,24.2632,24.3301,134314.0
2020-05-04 15:50:00,25.41,25.42,25.28,25.33,243088.0,24.311,24.3206,24.1866,24.2345,243088.0
2020-05-04 15:55:00,25.32,25.47,25.32,25.43,201088.0,24.2249,24.3684,24.2249,24.3301,201088.0
2020-05-05 09:30:00,26.25,26.42,26.08,26.39,676628.0,25.1147,25.2773,24.952,25.2486,676628.0
2020-05-05 09:35:00,26.38,26.39,26.29,26.29,308380.0,25.2391,25.2486,25.1529,25.1529,308380.0
2020-05-05 09:40:00,26.31,26.45,26.3,26.38,146802.0,25.1721,25.306,25.1625,25.2391,146802.0
2020-05-05 09:45:00,26.39,26.49,26.31,26.47,200672.0,25.2486,25.3443,25.1721,25.3252,200672.0
2020-05-05 09:50:00,26.48,26.56,26.48,26.5,188220.0,25.3347,25.4113,25.3347,25.3539,188220.0
2020-05-05 09:55:00,26.51,26.58,26.48,26.56,83170.0,25.3634,25.4304,25.3347,25.4113,83170.0
2020-05-05 10:00:00,26.58,26.65,26.52,26.56,154498.0,25.4304,25.4974,25.373,25.4113,154498.0
2020-05-05 10:05:00,26.55,26.59,26.44,26.54,149300.0,25.4017,25.44,25.2965,25.3921,149300.0
2020-05-05 10:10:00,26.56,26.56,26.4,26.44,118496.0,25.4113,25.4113,25.2582,25.2965,118496.0
2020-05-05 10:15:00,26.46,26.56,26.45,26.52,56388.0,25.3156,25.4113,25.306,25.373,56388.0
2020-05-05 10:20:00,26.54,26.59,26.44,26.47,61102.0,25.3921,25.44,25.2965,25.3252,61102.0
2020-05-05 10:25:00,26.42,26.43,26.36,26.42,80920.0,25.2773,25.2869,25.2199,25.2773,80920.0
2020-05-05 10:30:00,26.41,26.47,26.34,26.43,113436.0,25.2678,25.3252,25.2008,25.2869,113436.0
2020-05-05 10:35:00,26.43,26.53,26.42,26.51,78054.0,25.2869,25.3826,25.2773,25.3634,78054.0
2020-05-05 10:40:00,26.52,26.54,26.44,26.46,43400.0,25.373,25.3921,25.2965,25.3156,43400.0
2020-05-05 10:45:00,26.47,26.52,26.36,26.38,78698.0,25.3252,25.373,25.2199,25.2391,78698.0
2020-05-05 10:50:00,26.38,26.48,26.34,26.46,136960.0,25.2391,25.3347,25.2008,25.3156,136960.0
2020-05-05 10:55:00,26.45,26.49,26.43,26.47,41190.0,25.306,25.3443,25.2869,25.3252,41190.0
2020-05-05 11:00:00,26.49,26.54,26.46,26.49,130238.0,25.3443,25.3921,25.3156,25.3443,130238.0
2020-05-05 11:05:00,26.48,26.56,26.47,26.53,73068.0,25.3347,25.4113,25.3252,25.3826,73068.0
2020-05-05 11:10:00,26.5,26.53,26.45,26.5,72368.0,25.3539,25.3826,25.306,25.3539,72368.0
2020-05-05 11:15:00,26.51,26.51,26.43,26.5,55040.0,25.3634,25.3634,25.2869,25.3539,55040.0
2020-05-05 11:20:00,26.5,26.64,26.5,26.61,130268.0,25.3539,25.4878,25.3539,25.4591,130268.0
2020-05-05 11:25:00,26.63,26.64,26.58,26.63,61154.0,25.4782,25.4878,25.4304,25.4782,61154.0
2020-05-05 11:30:00,26.64,26.71,26.64,26.68,126490.0,25.4878,25.5548,25.4878,25.5261,126490.0
2020-05-05 11:35:00,26.67,26.72,26.65,26.66,43274.0,25.5165,25.5643,25.4974,25.5069,43274.0
2020-05-05 11:40:00,26.66,26.79,26.66,26.76,111780.0,25.5069,25.6313,25.5069,25.6026,111780.0
2020-05-05 11:45:00,26.76,26.77,26.7,26.71,79730.0,25.6026,25.6122,25.5452,25.5548,79730.0
2020-05-05 11:50:00,26.72,26.72,26.66,26.67,98320.0,25.5643,25.5643,25.5069,25.5165,98320.0
2020-05-05 11:55:00,26.67,26.7,26.65,26.69,81572.0,25.5165,25.5452,25.4974,25.5356,81572.0
2020-05-05 12:00:00,26.7,26.73,26.66,26.69,30938.0,25.5452,25.5739,25.5069,25.5356,30938.0
2020-05-05 12:05:00,26.68,26.74,26.68,26.72,70664.0,25.5261,25.5835,25.5261,25.5643,70664.0
2020-05-05 12:10:00,26.7,26.77,26.69,26.74,41152.0,25.5452,25.6122,25.5356,25.5835,41152.0
2020-05-05 12:15:00,26.72,26.76,26.72,26.72,29872.0,25.5643,25.6026,25.5643,25.5643,29872.0
2020-05-05 12:20:00,26.74,26.75,26.7,26.71,69930.0,25.5835,25.5931,25.5452,25.5548,69930.0
2020-05-05 12:25:00,26.71,26.72,26.62,26.63,75624.0,25.5548,25.5643,25.4687,25.4782,75624.0
2020-05-05 12:30:00,26.63,26.66,26.59,26.6,39110.0,25.4782,25.5069,25.44,25.4495,39110.0
2020-05-05 12:35:00,26.6,26.6,26.56,26.58,33646.0,25.4495,25.4495,25.4113,25.4304,33646.0
2020-05-05 12:40:00,26.59,26.59,26.49,26.52,76212.0,25.44,25.44,25.3443,25.373,76212.0
2020-05-05 12:45:00,26.53,26.57,26.53,26.53,61052.0,25.3826,25.4208,25.3826,25.3826,61052.0
2020-05-05 12:50:00,26.53,26.58,26.5,26.56,77310.0,25.3826,25.4304,25.3539,25.4113,77310.0
2020-05-05 12:55:00,26.55,26.56,26.49,26.5,41280.0,25.4017,25.4113,25.3443,25.3539,41280.0
2020-05-05 13:00:00,26.5,26.54,26.46,26.47,51882.0,25.3539,25.3921,25.3156,25.3252,51882.0
2020-05-05 13:05:00,26.48,26.48,26.4,26.45,118226.0,25.3347,25.3347,25.2582,25.306,118226.0
2020-05-05 13:10:00,26.45,26.48,26.39,26.44,101038.0,25.306,25.3347,25.2486,25.2965,101038.0
2020-05-05 13:15:00,26.46,26.52,26.45,26.48,46906.0,25.3156,25.373,25.306,25.3347,46906.0
2020-05-05 13:20:00,26.48,26.48,26.43,26.45,57822.0,25.3347,25.3347,25.2869,25.306,57822.0
2020-05-05 13:25:00,26.48,26.55,26.47,26.54,66312.0,25.3347,25.4017,25.3252,25.3921,66312.0
2020-05-05 13:30:00,26.54,26.58,26.54,26.57,100586.0,25.3921,25.4304,25.3921,25.4208,100586.0
2020-05-05 13:35:00,26.56,26.58,26.53,26.54,41160.0,25.4113,25.4304,25.3826,25.3921,41160.0
2020-05-05 13:40:00,26.55,26.58,26.51,26.55,57222.0,25.4017,25.4304,25.3634,25.4017,57222.0
2020-05-05 13:45:00,26.56,26.59,26.54,26.58,37330.0,25.4113,25.44,25.3921,25.4304,37330.0
2020-05-05 13:50:00,26.58,26.63,26.55,26.62,84844.0,25.4304,25.4782,25.4017,25.4687,84844.0
2020-05-05 13:55:00,26.63,26.64,26.56,26.58,63424.0,25.4782,25.4878,25.4113,25.4304,63424.0
2020-05-05 14:00:00,26.58,26.58,26.53,26.57,48380.0,25.4304,25.4304,25.3826,25.4208,48380.0
2020-05-05 14:05:00,26.56,26.61,26.55,26.58,53350.0,25.4113,25.4591,25.4017,25.4304,53350.0
2020-05-05 14:10:00,26.57,26.68,26.55,26.67,58416.0,25.4208,25.5261,25.4017,25.5165,58416.0
2020-05-05 14:15:00,26.66,26.67,26.62,26.63,37500.0,25.5069,25.5165,25.4687,25.4782,37500.0
2020-05-05 14:20:00,26.65,26.65,26.6,26.63,28548.0,25.4974,25.4974,25.4495,25.4782,28548.0
2020-05-05 14:25:00,26.62,26.66,26.62,26.63,35040.0,25.4687,25.5069,25.4687,25.4782,35040.0
2020-05-05 14:30:00,26.63,26.67,26.52,26.55,62422.0,25.4782,25.5165,25.373,25.4017,62422.0
2020-05-05 14:35:00,26.56,26.58,26.5,26.52,64114.0,25.4113,25.4304,25.3539,25.373,64114.0
2020-05-05 14:40:00,26.51,26.55,26.48,26.54,103160.0,25.3634,25.4017,25.3347,25.3921,103160.0
2020-05-05 14:45:00,26.54,26.59,26.51,26.58,41618.0,25.3921,25.44,25.3634,25.4304,41618.0
2020-05-05 14:50:00,26.58,26.63,26.58,26.61,42680.0,25.4304,25.4782,25.4304,25.4591,42680.0
2020-05-05 14:55:00,26.61,26.69,26.6,26.68,66690.0,25.4591,25.5356,25.4495,25.5261,66690.0
2020-05-05 15:00:00,26.68,26.68,26.6,26.63,39722.0,25.5261,25.5261,25.4495,25.4782,39722.0
2020-05-05 15:05:00,26.64,26.66,26.59,26.62,58330.0,25.4878,25.5069,25.44,25.4687,58330.0
2020-05-05 15:10:00,26.61,26.66,26.6,26.64,91196.0,25.4591,25.5069,25.4495,25.4878,91196.0
2020-05-05 15:15:00,26.64,26.64,26.32,26.32,166538.0,25.4878,25.4878,25.1816,25.1816,166538.0
2020-05-05 15:20:00,26.33,26.38,26.26,26.38,149994.0,25.1912,25.2391,25.1242,25.2391,149994.0
2020-05-05 15:25:00,26.36,26.42,26.1,26.17,372946.0,25.2199,25.2773,24.9712,25.0381,372946.0
2020-05-05 15:30:00,26.15,26.22,26.0,26.06,289800.0,25.019,25.086,24.8755,24.9329,289800.0
2020-05-05 15:35:00,26.04,26.08,25.84,25.91,346792.0,24.9138,24.952,24.7224,24.7894,346792.0
2020-05-05 15:40:00,25.9,26.0,25.8,25.98,169232.0,24.7798,24.8755,24.6841,24.8564,169232.0
2020-05-05 15:45:00,25.95,25.99,25.85,25.93,139706.0,24.8277,24.8659,24.732,24.8085,139706.0
2020-05-05 15:50:00,25.93,26.13,25.93,26.08,183144.0,24.8085,24.9999,24.8085,24.952,183144.0
2020-05-05 15:55:00,26.06,26.06,25.81,25.83,162658.0,24.9329,24.9329,24.6937,24.7128,162658.0
2020-05-06 09:30:00,26.35,26.41,26.21,26.23,1208078.0,25.2104,25.2678,25.0764,25.0955,1208078.0
2020-05-06 09:35:00,26.2,26.31,26.14,26.16,152478.0,25.0668,25.1721,25.0094,25.0286,152478.0
2020-05-06 09:40:00,26.17,26.25,26.03,26.06,222936.0,25.0381,25.1147,24.9042,24.9329,222936.0
2020-05-06 09:45:00,26.07,26.15,26.02,26.03,227876.0,24.9425,25.019,24.8946,24.9042,227876.0
2020-05-06 09:50:00,26.01,26.1,25.81,25.81,849732.0,24.8851,24.9712,24.6937,24.6937,849732.0
2020-05-06 09:55:00,25.81,25.83,25.64,25.75,348968.0,24.6937,24.7128,24.5311,24.6363,348968.0
2020-05-06 10:00:00,25.76,25.85,25.61,25.63,181964.0,24.6459,24.732,24.5024,24.5215,181964.0
2020-05-06 10:05:00,25.61,25.75,25.57,25.59,228720.0,24.5024,24.6363,24.4641,24.4832,228720.0
2020-05-06 10:10:00,25.6,25.65,25.49,25.6,253130.0,24.4928,24.5406,24.3875,24.4928,253130.0
2020-05-06 10:15:00,25.61,25.77,25.57,25.72,183636.0,24.5024,24.6554,24.4641,24.6076,183636.0
2020-05-06 10:20:00,25.68,25.77,25.66,25.76,129342.0,24.5693,24.6554,24.5502,24.6459,129342.0
2020-05-06 10:25:00,25.76,25.88,25.74,25.83,208024.0,24.6459,24.7607,24.6267,24.7128,208024.0
2020-05-06 10:30:00,25.85,25.97,25.8,25.93,210438.0,24.732,24.8468,24.6841,24.8085,210438.0
2020-05-06 10:35:00,25.93,25.97,25.84,25.84,111486.0,24.8085,24.8468,24.7224,24.7224,111486.0
2020-05-06 10:40:00,25.83,26.03,25.81,26.02,205536.0,24.7128,24.9042,24.6937,24.8946,205536.0
2020-05-06 10:45:00,26.02,26.19,26.01,26.13,231396.0,24.8946,25.0573,24.8851,24.9999,231396.0
2020-05-06 10:50:00,26.13,26.15,26.04,26.05,242632.0,24.9999,25.019,24.9138,24.9233,242632.0
2020-05-06 10:55:00,26.03,26.1,25.98,25.99,117750.0,24.9042,24.9712,24.8564,24.8659,117750.0
2020-05-06 11:00:00,25.98,26.08,25.98,26.0,73688.0,24.8564,24.952,24.8564,24.8755,73688.0
2020-05-06 11:05:00,25.99,26.02,25.9,25.95,134244.0,24.8659,24.8946,24.7798,24.8277,134244.0
2020-05-06 11:10:00,25.97,26.0,25.86,25.88,51866.0,24.8468,24.8755,24.7415,24.7607,51866.0
2020-05-06 11:15:00,25.89,25.93,25.82,25.83,44420.0,24.7702,24.8085,24.7033,24.7128,44420.0
2020-05-06 11:20:00,25.83,25.86,25.68,25.68,95508.0,24.7128,24.7415,24.5693,24.5693,95508.0
2020-05-06 11:25:00,25.68,25.83,25.64,25.81,123164.0,24.5693,24.7128,24.5311,24.6937,123164.0
2020-05-06 11:30:00,25.82,25.86,25.74,25.75,94372.0,24.7033,24.7415,24.6267,24.6363,94372.0
2020-05-06 11:35:00,25.77,25.9,25.72,25.85,122566.0,24.6554,24.7798,24.6076,24.732,122566.0
2020-05-06 11:40:00,25.85,25.87,25.66,25.68,101742.0,24.732,24.7511,24.5502,24.5693,101742.0
2020-05-06 11:45:00,25.68,25.76,25.6,25.61,166048.0,24.5693,24.6459,24.4928,24.5024,166048.0
2020-05-06 11:50:00,25.61,25.61,25.51,25.57,123348.0,24.5024,24.5024,24.4067,24.4641,123348.0
2020-05-06 11:55:00,25.56,25.66,25.54,25.65,78666.0,24.4545,24.5502,24.4354,24.5406,78666.0
2020-05-06 12:00:00,25.66,25.76,25.61,25.75,70408.0,24.5502,24.6459,24.5024,24.6363,70408.0
2020-05-06 12:05:00,25.75,25.75,25.64,25.65,32606.0,24.6363,24.6363,24.5311,24.5406,32606.0
2020-05-06 12:10:00,25.64,25.69,25.63,25.65,31234.0,24.5311,24.5789,24.5215,24.5406,31234.0
2020-05-06 12:15:00,25.67,25.84,25.66,25.82,70136.0,24.5598,24.7224,24.5502,24.7033,70136.0
2020-05-06 12:20:00,25.82,25.84,25.74,25.84,62768.0,24.7033,24.7224,24.6267,24.7224,62768.0
2020-05-06 12:25:00,25.82,25.86,25.77,25.82,83414.0,24.7033,24.7415,24.6554,24.7033,83414.0
2020-05-06 12:30:00,25.84,25.88,25.8,25.84,83676.0,24.7224,24.7607,24.6841,24.7224,83676.0
2020-05-06 12:35:00,25.85,25.9,25.79,25.89,102188.0,24.732,24.7798,24.6746,24.7702,102188.0
2020-05-06 12:40:00,25.87,25.88,25.78,25.8,62370.0,24.7511,24.7607,24.665,24.6841,62370.0
2020-05-06 12:45:00,25.8,25.93,25.8,25.89,65944.0,24.6841,24.8085,24.6841,24.7702,65944.0
2020-05-06 12:50:00,25.89,25.96,25.89,25.93,46378.0,24.7702,24.8372,24.7702,24.8085,46378.0
2020-05-06 12:55:00,25.92,25.94,25.85,25.86,56550.0,24.7989,24.8181,24.732,24.7415,56550.0
2020-05-06 13:00:00,25.86,25.88,25.73,25.79,122776.0,24.7415,24.7607,24.6172,24.6746,122776.0
2020-05-06 13:05:00,25.79,25.82,25.77,25.78,33126.0,24.6746,24.7033,24.6554,24.665,33126.0
2020-05-06 13:10:00,25.78,25.81,25.73,25.78,42300.0,24.665,24.6937,24.6172,24.665,42300.0
2020-05-06 13:15:00,25.79,25.84,25.75,25.84,18628.0,24.6746,24.7224,24.6363,24.7224,18628.0
2020-05-06 13:20:00,25.82,25.85,25.65,25.75,78158.0,24.7033,24.732,24.5406,24.6363,78158.0
2020-05-06 13:25:00,25.77,25.88,25.75,25.86,108236.0,24.6554,24.7607,24.6363,24.7415,108236.0
2020-05-06 13:30:00,25.86,25.94,25.84,25.9,106378.0,24.7415,24.8181,24.7224,24.7798,106378.0
2020-05-06 13:35:00,25.9,25.95,25.86,25.93,134652.0,24.7798,24.8277,24.7415,24.8085,134652.0
2020-05-06 13:40:00,25.93,25.93,25.87,25.91,69234.0,24.8085,24.8085,24.7511,24.7894,69234.0
2020-05-06 13:45:00,25.92,26.0,25.89,25.89,152604.0,24.7989,24.8755,24.7702,24.7702,152604.0
2020-05-06 13:50:00,25.88,25.96,25.88,25.92,52510.0,24.7607,24.8372,24.7607,24.7989,52510.0
2020-05-06 13:55:00,25.95,25.95,25.87,25.89,55996.0,24.8277,24.8277,24.7511,24.7702,55996.0
2020-05-06 14:00:00,25.86,25.87,25.7,25.77,220924.0,24.7415,24.7511,24.5885,24.6554,220924.0
2020-05-06 14:05:00,25.75,25.81,25.74,25.74,57402.0,24.6363,24.6937,24.6267,24.6267,57402.0
2020-05-06 14:10:00,25.73,25.75,25.59,25.64,84766.0,24.6172,24.6363,24.4832,24.5311,84766.0
2020-05-06 14:15:00,25.65,25.72,25.63,25.69,52818.0,24.5406,24.6076,24.5215,24.5789,52818.0
2020-05-06 14:20:00,25.7,25.75,25.68,25.75,18884.0,24.5885,24.6363,24.5693,24.6363,18884.0
2020-05-06 14:25:00,25.75,25.78,25.61,25.61,95368.0,24.6363,24.665,24.5024,24.5024,95368.0
2020-05-06 14:30:00,25.6,25.73,25.53,25.7,70274.0,24.4928,24.6172,24.4258,24.5885,70274.0
2020-05-06 14:35:00,25.68,25.72,25.65,25.69,27124.0,24.5693,24.6076,24.5406,24.5789,27124.0
2020-05-06 14:40:00,25.7,25.75,25.63,25.75,84354.0,24.5885,24.6363,24.5215,24.6363,84354.0
2020-05-06 14:45:00,25.73,25.85,25.73,25.84,149680.0,24.6172,24.732,24.6172,24.7224,149680.0
2020-05-06 14:50:00,25.81,25.85,25.79,25.84,59012.0,24.6937,24.732,24.6746,24.7224,59012.0
2020-05-06 14:55:00,25.84,25.87,25.71,25.72,56148.0,24.7224,24.7511,24.598,24.6076,56148.0
2020-05-06 15:00:00,25.75,25.77,25.65,25.7,112414.0,24.6363,24.6554,24.5406,24.5885,112414.0
2020-05-06 15:05:00,25.72,25.79,25.72,25.78,102106.0,24.6076,24.6746,24.6076,24.665,102106.0
2020-05-06 15:10:00,25.76,25.79,25.66,25.71,34964.0,24.6459,24.6746,24.5502,24.598,34964.0
2020-05-06 15:15:00,25.72,25.77,25.66,25.75,99528.0,24.6076,24.6554,24.5502,24.6363,99528.0
2020-05-06 15:20:00,25.76,25.8,25.71,25.73,109100.0,24.6459,24.6841,24.598,24.6172,109100.0
2020-05-06 15:25:00,25.74,25.77,25.66,25.69,100266.0,24.6267,24.6554,24.5502,24.5789,100266.0
2020-05-06 15:30:00,25.68,25.68,25.43,25.44,208710.0,24.5693,24.5693,24.3301,24.3397,208710.0
2020-05-06 15:35:00,25.45,25.5,25.36,25.41,123730.0,24.3493,24.3971,24.2632,24.311,123730.0
2020-05-06 15:40:00,25.4,25.43,25.28,25.43,124638.0,24.3014,24.3301,24.1866,24.3301,124638.0
2020-05-06 15:45:00,25.43,25.43,25.2,25.21,204938.0,24.3301,24.3301,24.1101,24.1197,204938.0
2020-05-06 15:50:00,25.2,25.34,25.15,25.31,210078.0,24.1101,24.244,24.0623,24.2153,210078.0
2020-05-06 15:55:00,25.3,25.33,25.16,25.16,365400.0,24.2058,24.2345,24.0718,24.0718,365400.0
2020-05-07 09:30:00,25.97,26.12,25.86,26.05,405932.0,24.8468,24.9903,24.7415,24.9233,405932.0
2020-05-07 09:35:00,26.05,26.17,25.93,26.06,295860.0,24.9233,25.0381,24.8085,24.9329,295860.0
2020-05-07 09:40:00,26.11,26.21,26.06,26.15,201076.0,24.9807,25.0764,24.9329,25.019,201076.0
2020-05-07 09:45:00,26.15,26.21,26.11,26.2,224704.0,25.019,25.0764,24.9807,25.0668,224704.0
2020-05-07 09:50:00,26.2,26.3,26.15,26.29,254314.0,25.0668,25.1625,25.019,25.1529,254314.0
2020-05-07 09:55:00,26.29,26.35,26.24,26.25,168804.0,25.1529,25.2104,25.1051,25.1147,168804.0
2020-05-07 10:00:00,26.27,26.28,26.15,26.2,112784.0,25.1338,25.1434,25.019,25.0668,112784.0
2020-05-07 10:05:00,26.19,26.23,26.08,26.11,144374.0,25.0573,25.0955,24.952,24.9807,144374.0
2020-05-07 10:10:00,26.1,26.15,25.92,26.01,191058.0,24.9712,25.019,24.7989,24.8851,191058.0
2020-05-07 10:15:00,26.0,26.09,25.97,26.09,130124.0,24.8755,24.9616,24.8468,24.9616,130124.0
2020-05-07 10:20:00,26.08,26.15,26.06,26.12,222124.0,24.952,25.019,24.9329,24.9903,222124.0
2020-05-07 10:25:00,26.12,26.18,26.08,26.17,176026.0,24.9903,25.0477,24.952,25.0381,176026.0
2020-05-07 10:30:00,26.16,26.23,26.14,26.19,94750.0,25.0286,25.0955,25.0094,25.0573,94750.0
2020-05-07 10:35:00,26.21,26.22,26.11,26.15,94846.0,25.0764,25.086,24.9807,25.019,94846.0
2020-05-07 10:40:00,26.17,26.28,26.17,26.23,124354.0,25.0381,25.1434,25.0381,25.0955,124354.0
2020-05-07 10:45:00,26.24,26.25,26.05,26.05,98144.0,25.1051,25.1147,24.9233,24.9233,98144.0
2020-05-07 10:50:00,26.07,26.13,26.06,26.09,95790.0,24.9425,24.9999,24.9329,24.9616,95790.0
2020-05-07 10:55:00,26.11,26.13,25.98,26.0,112824.0,24.9807,24.9999,24.8564,24.8755,112824.0
2020-05-07 11:00:00,26.02,26.12,26.0,26.09,136744.0,24.8946,24.9903,24.8755,24.9616,136744.0
2020-05-07 11:05:00,26.07,26.13,26.04,26.08,58248.0,24.9425,24.9999,24.9138,24.952,58248.0
2020-05-07 11:10:00,26.09,26.22,26.09,26.21,73514.0,24.9616,25.086,24.9616,25.0764,73514.0
2020-05-07 11:15:00,26.21,26.28,26.18,26.27,56360.0,25.0764,25.1434,25.0477,25.1338,56360.0
2020-05-07 11:20:00,26.26,26.26,26.18,26.22,76370.0,25.1242,25.1242,25.0477,25.086,76370.0
2020-05-07 11:25:00,26.22,26.26,26.2,26.25,68070.0,25.086,25.1242,25.0668,25.1147,68070.0
2020-05-07 11:30:00,26.25,26.33,26.23,26.31,91510.0,25.1147,25.1912,25.0955,25.1721,91510.0
2020-05-07 11:35:00,26.3,26.33,26.2,26.21,73868.0,25.1625,25.1912,25.0668,25.0764,73868.0
2020-05-07 11:40:00,26.23,26.5,26.23,26.48,222020.0,25.0955,25.3539,25.0955,25.3347,222020.0
2020-05-07 11:45:00,26.48,26.57,26.46,26.49,124052.0,25.3347,25.4208,25.3156,25.3443,124052.0
2020-05-07 11:50:00,26.49,26.49,26.43,26.45,36032.0,25.3443,25.3443,25.2869,25.306,36032.0
2020-05-07 11:55:00,26.46,26.49,26.43,26.49,30438.0,25.3156,25.3443,25.2869,25.3443,30438.0
2020-05-07 12:00:00,26.49,26.58,26.42,26.43,73724.0,25.3443,25.4304,25.2773,25.2869,73724.0
2020-05-07 12:05:00,26.42,26.48,26.42,26.46,44578.0,25.2773,25.3347,25.2773,25.3156,44578.0
2020-05-07 12:10:00,26.45,26.49,26.42,26.47,30622.0,25.306,25.3443,25.2773,25.3252,30622.0
2020-05-07 12:15:00,26.49,26.54,26.47,26.53,54514.0,25.3443,25.3921,25.3252,25.3826,54514.0
2020-05-07 12:20:00,26.53,26.56,26.45,26.49,44290.0,25.3826,25.4113,25.306,25.3443,44290.0
2020-05-07 12:25:00,26.5,26.58,26.49,26.5,32316.0,25.3539,25.4304,25.3443,25.3539,32316.0
2020-05-07 12:30:00,26.49,26.5,26.43,26.43,51282.0,25.3443,25.3539,25.2869,25.2869,51282.0
2020-05-07 12:35:00,26.44,26.44,26.35,26.35,47030.0,25.2965,25.2965,25.2104,25.2104,47030.0
2020-05-07 12:40:00,26.36,26.36,26.3,26.33,48698.0,25.2199,25.2199,25.1625,25.1912,48698.0
2020-05-07 12:45:00,26.35,26.36,26.28,26.28,46472.0,25.2104,25.2199,25.1434,25.1434,46472.0
2020-05-07 12:50:00,26.28,26.32,26.24,26.25,50658.0,25.1434,25.1816,25.1051,25.1147,50658.0
2020-05-07 12:55:00,26.27,26.36,26.25,26.36,54718.0,25.1338,25.2199,25.1147,25.2199,54718.0
2020-05-07 13:00:00,26.36,26.41,26.36,26.39,40104.0,25.2199,25.2678,25.2199,25.2486,40104.0
2020-05-07 13:05:00,26.39,26.4,26.36,26.39,35458.0,25.2486,25.2582,25.2199,25.2486,35458.0
2020-05-07 13:10:00,26.38,26.45,26.38,26.43,80562.0,25.2391,25.306,25.2391,25.2869,80562.0
2020-05-07 13:15:00,26.43,26.43,26.35,26.36,67780.0,25.2869,25.2869,25.2104,25.2199,67780.0
2020-05-07 13:20:00,26.35,26.39,26.31,26.31,65374.0,25.2104,25.2486,25.1721,25.1721,65374.0
2020-05-07 13:25:00,26.31,26.35,26.31,26.31,51676.0,25.1721,25.2104,25.1721,25.1721,51676.0
2020-05-07 13:30:00,26.32,26.38,26.31,26.38,32482.0,25.1816,25.2391,25.1721,25.2391,32482.0
2020-05-07 13:35:00,26.38,26.4,26.32,26.33,44582.0,25.2391,25.2582,25.1816,25.1912,44582.0
2020-05-07 13:40:00,26.34,26.35,26.31,26.35,31046.0,25.2008,25.2104,25.1721,25.2104,31046.0
2020-05-07 13:45:00,26.35,26.4,26.33,26.36,56802.0,25.2104,25.2582,25.1912,25.2199,56802.0
2020-05-07 13:50:00,26.36,26.37,26.2,26.24,106790.0,25.2199,25.2295,25.0668,25.1051,106790.0
2020-05-07 13:55:00,26.25,26.3,26.23,26.3,38000.0,25.1147,25.1625,25.0955,25.1625,38000.0
2020-05-07 14:00:00,26.29,26.29,26.2,26.22,47246.0,25.1529,25.1529,25.0668,25.086,47246.0
2020-05-07 14:05:00,26.21,26.25,26.18,26.2,66318.0,25.0764,25.1147,25.0477,25.0668,66318.0
2020-05-07 14:10:00,26.2,26.31,26.18,26.28,186964.0,25.0668,25.1721,25.0477,25.1434,186964.0
2020-05-07 14:15:00,26.28,26.3,26.21,26.23,63418.0,25.1434,25.1625,25.0764,25.0955,63418.0
2020-05-07 14:20:00,26.23,26.23,26.05,26.05,146056.0,25.0955,25.0955,24.9233,24.9233,146056.0
2020-05-07 14:25:00,26.05,26.12,26.04,26.11,50254.0,24.9233,24.9903,24.9138,24.9807,50254.0
2020-05-07 14:30:00,26.12,26.17,26.06,26.06,29724.0,24.9903,25.0381,24.9329,24.9329,29724.0
2020-05-07 14:35:00,26.07,26.1,26.03,26.09,159760.0,24.9425,24.9712,24.9042,24.9616,159760.0
2020-05-07 14:40:00,26.08,26.09,25.97,26.0,146684.0,24.952,24.9616,24.8468,24.8755,146684.0
2020-05-07 14:45:00,25.99,26.02,25.93,26.02,145864.0,24.8659,24.8946,24.8085,24.8946,145864.0
2020-05-07 14:50:00,26.01,26.05,25.93,26.02,61620.0,24.8851,24.9233,24.8085,24.8946,61620.0
2020-05-07 14:55:00,26.02,26.03,25.96,26.02,37526.0,24.8946,24.9042,24.8372,24.8946,37526.0
2020-05-07 15:00:00,26.01,26.03,25.84,25.93,251690.0,24.8851,24.9042,24.7224,24.8085,251690.0
2020-05-07 15:05:00,25.93,26.06,25.92,26.03,130626.0,24.8085,24.9329,24.7989,24.9042,130626.0
2020-05-07 15:10:00,26.03,26.08,25.96,25.97,46896.0,24.9042,24.952,24.8372,24.8468,46896.0
2020-05-07 15:15:00,25.98,25.98,25.74,25.88,164126.0,24.8564,24.8564,24.6267,24.7607,164126.0
2020-05-07 15:20:00,25.87,25.93,25.84,25.91,255908.0,24.7511,24.8085,24.7224,24.7894,255908.0
2020-05-07 15:25:00,25.91,25.98,25.9,25.93,47526.0,24.7894,24.8564,24.7798,24.8085,47526.0
2020-05-07 15:30:00,25.94,25.95,25.79,25.86,109548.0,24.8181,24.8277,24.6746,24.7415,109548.0
2020-05-07 15:35:00,25.87,25.92,25.81,25.82,43350.0,24.7511,24.7989,24.6937,24.7033,43350.0
2020-05-07 15:40:00,25.8,25.85,25.75,25.83,104508.0,24.6841,24.732,24.6363,24.7128,104508.0
2020-05-07 15:45:00,25.86,25.96,25.8,25.8,122954.0,24.7415,24.8372,24.6841,24.6841,122954.0
2020-05-07 15:50:00,25.8,25.93,25.75,25.86,167746.0,24.6841,24.8085,24.6363,24.7415,167746.0
2020-05-07 15:55:00,25.86,25.9,25.77,25.9,276624.0,24.7415,24.7798,24.6554,24.7798,276624.0
2020-05-08 09:30:00,26.94,27.0,26.76,26.83,344390.0,25.7748,25.8322,25.6026,25.6696,344390.0
2020-05-08 09:35:00,26.83,26.85,26.64,26.7,283472.0,25.6696,25.6887,25.4878,25.5452,283472.0
2020-05-08 09:40:00,26.68,26.86,26.68,26.83,160638.0,25.5261,25.6983,25.5261,25.6696,160638.0
2020-05-08 09:45:00,26.84,26.92,26.84,26.9,102510.0,25.6792,25.7557,25.6792,25.7366,102510.0
2020-05-08 09:50:00,26.9,26.95,26.82,26.84,93978.0,25.7366,25.7844,25.66,25.6792,93978.0
2020-05-08 09:55:00,26.85,26.93,26.84,26.9,65560.0,25.6887,25.7653,25.6792,25.7366,65560.0
2020-05-08 10:00:00,26.91,27.02,26.91,26.98,141946.0,25.7461,25.8514,25.7461,25.8131,141946.0
2020-05-08 10:05:00,26.98,27.06,26.9,26.92,156008.0,25.8131,25.8896,25.7366,25.7557,156008.0
2020-05-08 10:10:00,26.92,27.0,26.92,27.0,100254.0,25.7557,25.8322,25.7557,25.8322,100254.0
2020-05-08 10:15:00,27.0,27.04,26.94,27.01,113616.0,25.8322,25.8705,25.7748,25.8418,113616.0
2020-05-08 10:20:00,27.02,27.03,26.93,26.96,67504.0,25.8514,25.8609,25.7653,25.794,67504.0
2020-05-08 10:25:00,26.96,27.0,26.91,26.93,94912.0,25.794,25.8322,25.7461,25.7653,94912.0
2020-05-08 10:30:00,26.93,26.97,26.88,26.97,99068.0,25.7653,25.8035,25.7174,25.8035,99068.0
2020-05-08 10:35:00,26.95,27.04,26.95,27.03,64916.0,25.7844,25.8705,25.7844,25.8609,64916.0
2020-05-08 10:40:00,27.05,27.05,26.83,26.83,103256.0,25.8801,25.8801,25.6696,25.6696,103256.0
2020-05-08 10:45:00,26.84,26.92,26.82,26.89,68968.0,25.6792,25.7557,25.66,25.727,68968.0
2020-05-08 10:50:00,26.88,26.92,26.84,26.87,61542.0,25.7174,25.7557,25.6792,25.7079,61542.0
2020-05-08 10:55:00,26.89,26.93,26.83,26.88,45496.0,25.727,25.7653,25.6696,25.7174,45496.0
2020-05-08 11:00:00,26.89,26.93,26.79,26.87,74052.0,25.727,25.7653,25.6313,25.7079,74052.0
2020-05-08 11:05:00,26.89,26.99,26.89,26.97,87686.0,25.727,25.8227,25.727,25.8035,87686.0
2020-05-08 11:10:00,26.97,27.01,26.97,26.99,45038.0,25.8035,25.8418,25.8035,25.8227,45038.0
2020-05-08 11:15:00,26.99,27.03,26.99,27.02,43266.0,25.8227,25.8609,25.8227,25.8514,43266.0
2020-05-08 11:20:00,27.01,27.1,26.99,27.1,93352.0,25.8418,25.9279,25.8227,25.9279,93352.0
2020-05-08 11:25:00,27.1,27.14,27.05,27.09,98694.0,25.9279,25.9662,25.8801,25.9183,98694.0
2020-05-08 11:30:00,27.09,27.15,27.08,27.08,91552.0,25.9183,25.9757,25.9088,25.9088,91552.0
2020-05-08 11:35:00,27.09,27.11,27.07,27.11,448942.0,25.9183,25.9375,25.8992,25.9375,448942.0
2020-05-08 11:40:00,27.11,27.15,27.08,27.15,40588.0,25.9375,25.9757,25.9088,25.9757,40588.0
2020-05-08 11:45:00,27.15,27.16,27.1,27.1,36562.0,25.9757,25.9853,25.9279,25.9279,36562.0
2020-05-08 11:50:00,27.11,27.11,27.06,27.08,230462.0,25.9375,25.9375,25.8896,25.9088,230462.0
2020-05-08 11:55:00,27.08,27.13,27.05,27.1,39040.0,25.9088,25.9566,25.8801,25.9279,39040.0
2020-05-08 12:00:00,27.1,27.13,27.07,27.09,282444.0,25.9279,25.9566,25.8992,25.9183,282444.0
2020-05-08 12:05:00,27.1,27.15,27.07,27.1,89288.0,25.9279,25.9757,25.8992,25.9279,89288.0
2020-05-08 12:10:00,27.1,27.13,27.09,27.1,22650.0,25.9279,25.9566,25.9183,25.9279,22650.0
2020-05-08 12:15:00,27.1,27.11,27.03,27.06,29998.0,25.9279,25.9375,25.8609,25.8896,29998.0
2020-05-08 12:20:00,27.07,27.07,27.03,27.05,21398.0,25.8992,25.8992,25.8609,25.8801,21398.0
2020-05-08 12:25:00,27.06,27.06,27.03,27.04,31900.0,25.8896,25.8896,25.8609,25.8705,31900.0
2020-05-08 12:30:00,27.05,27.1,27.04,27.1,56224.0,25.8801,25.9279,25.8705,25.9279,56224.0
2020-05-08 12:35:00,27.1,27.11,27.08,27.11,27262.0,25.9279,25.9375,25.9088,25.9375,27262.0
2020-05-08 12:40:00,27.11,27.13,27.1,27.11,29384.0,25.9375,25.9566,25.9279,25.9375,29384.0
2020-05-08 12:45:00,27.11,27.11,27.04,27.05,36978.0,25.9375,25.9375,25.8705,25.8801,36978.0
2020-05-08 12:50:00,27.05,27.08,27.05,27.07,24070.0,25.8801,25.9088,25.8801,25.8992,24070.0
2020-05-08 12:55:00,27.06,27.11,27.06,27.11,37754.0,25.8896,25.9375,25.8896,25.9375,37754.0
2020-05-08 13:00:00,27.11,27.11,27.09,27.11,54588.0,25.9375,25.9375,25.9183,25.9375,54588.0
2020-05-08 13:05:00,27.13,27.13,26.97,26.99,76648.0,25.9566,25.9566,25.8035,25.8227,76648.0
2020-05-08 13:10:00,27.0,27.05,27.0,27.03,49454.0,25.8322,25.8801,25.8322,25.8609,49454.0
2020-05-08 13:15:00,27.03,27.04,26.97,26.99,69728.0,25.8609,25.8705,25.8035,25.8227,69728.0
2020-05-08 13:20:00,26.99,27.03,26.99,27.0,34740.0,25.8227,25.8609,25.8227,25.8322,34740.0
2020-05-08 13:25:00,27.0,27.0,26.97,27.0,85074.0,25.8322,25.8322,25.8035,25.8322,85074.0
2020-05-08 13:30:00,27.0,27.03,26.99,27.03,45640.0,25.8322,25.8609,25.8227,25.8609,45640.0
2020-05-08 13:35:00,27.02,27.03,26.96,26.99,19850.0,25.8514,25.8609,25.794,25.8227,19850.0
2020-05-08 13:40:00,26.99,27.0,26.9,26.91,85632.0,25.8227,25.8322,25.7366,25.7461,85632.0
2020-05-08 13:45:00,26.92,26.93,26.81,26.83,43674.0,25.7557,25.7653,25.6505,25.6696,43674.0
2020-05-08 13:50:00,26.85,26.88,26.82,26.83,78024.0,25.6887,25.7174,25.66,25.6696,78024.0
2020-05-08 13:55:00,26.82,26.88,26.82,26.88,66686.0,25.66,25.7174,25.66,25.7174,66686.0
2020-05-08 14:00:00,26.87,26.88,26.82,26.82,31830.0,25.7079,25.7174,25.66,25.66,31830.0
2020-05-08 14:05:00,26.83,26.88,26.82,26.86,53908.0,25.6696,25.7174,25.66,25.6983,53908.0
2020-05-08 14:10:00,26.85,26.96,26.85,26.96,52890.0,25.6887,25.794,25.6887,25.794,52890.0
2020-05-08 14:15:00,26.96,27.03,26.96,27.02,37666.0,25.794,25.8609,25.794,25.8514,37666.0
2020-05-08 14:20:00,27.01,27.05,27.01,27.04,79038.0,25.8418,25.8801,25.8418,25.8705,79038.0
2020-05-08 14:25:00,27.04,27.06,27.01,27.04,29882.0,25.8705,25.8896,25.8418,25.8705,29882.0
2020-05-08 14:30:00,27.04,27.07,27.03,27.03,26366.0,25.8705,25.8992,25.8609,25.8609,26366.0
2020-05-08 14:35:00,27.04,27.05,26.95,26.95,31790.0,25.8705,25.8801,25.7844,25.7844,31790.0
2020-05-08 14:40:00,26.97,27.02,26.95,27.02,56830.0,25.8035,25.8514,25.7844,25.8514,56830.0
2020-05-08 14:45:00,27.02,27.08,27.0,27.05,47256.0,25.8514,25.9088,25.8322,25.8801,47256.0
2020-05-08 14:50:00,27.05,27.06,26.99,27.0,21048.0,25.8801,25.8896,25.8227,25.8322,21048.0
2020-05-08 14:55:00,27.0,27.06,26.99,27.04,46706.0,25.8322,25.8896,25.8227,25.8705,46706.0
2020-05-08 15:00:00,27.04,27.17,27.04,27.17,97894.0,25.8705,25.9949,25.8705,25.9949,97894.0
2020-05-08 15:05:00,27.15,27.16,27.09,27.11,54680.0,25.9757,25.9853,25.9183,25.9375,54680.0
2020-05-08 15:10:00,27.11,27.11,27.03,27.07,67528.0,25.9375,25.9375,25.8609,25.8992,67528.0
2020-05-08 15:15:00,27.08,27.11,27.05,27.11,24104.0,25.9088,25.9375,25.8801,25.9375,24104.0
2020-05-08 15:20:00,27.1,27.14,27.08,27.13,63304.0,25.9279,25.9662,25.9088,25.9566,63304.0
2020-05-08 15:25:00,27.12,27.17,27.12,27.16,66544.0,25.947,25.9949,25.947,25.9853,66544.0
2020-05-08 15:30:00,27.16,27.3,27.14,27.26,138336.0,25.9853,26.1193,25.9662,26.081,138336.0
2020-05-08 15:35:00,27.25,27.3,27.25,27.28,69406.0,26.0714,26.1193,26.0714,26.1001,69406.0
2020-05-08 15:40:00,27.29,27.34,27.27,27.32,94688.0,26.1097,26.1575,26.0906,26.1384,94688.0
2020-05-08 15:45:00,27.32,27.38,27.27,27.35,143208.0,26.1384,26.1958,26.0906,26.1671,143208.0
2020-05-08 15:50:00,27.34,27.43,27.31,27.41,231474.0,26.1575,26.2436,26.1288,26.2245,231474.0
2020-05-08 15:55:00,27.4,27.4,27.28,27.36,170704.0,26.2149,26.2149,26.1001,26.1767,170704.0
2020-05-11 09:30:00,26.7,26.73,26.53,26.55,281638.0,25.5452,25.5739,25.3826,25.4017,281638.0
2020-05-11 09:35:00,26.58,26.66,26.52,26.65,197878.0,25.4304,25.5069,25.373,25.4974,197878.0
2020-05-11 09:40:00,26.67,26.79,26.65,26.73,289480.0,25.5165,25.6313,25.4974,25.5739,289480.0
2020-05-11 09:45:00,26.75,26.82,26.71,26.72,154458.0,25.5931,25.66,25.5548,25.5643,154458.0
2020-05-11 09:50:00,26.73,26.78,26.67,26.68,169150.0,25.5739,25.6218,25.5165,25.5261,169150.0
2020-05-11 09:55:00,26.71,26.72,26.54,26.58,125270.0,25.5548,25.5643,25.3921,25.4304,125270.0
2020-05-11 10:00:00,26.57,26.72,26.57,26.68,128436.0,25.4208,25.5643,25.4208,25.5261,128436.0
2020-05-11 10:05:00,26.68,26.75,26.64,26.66,162992.0,25.5261,25.5931,25.4878,25.5069,162992.0
2020-05-11 10:10:00,26.67,26.71,26.58,26.6,99032.0,25.5165,25.5548,25.4304,25.4495,99032.0
2020-05-11 10:15:00,26.61,26.61,26.49,26.55,156044.0,25.4591,25.4591,25.3443,25.4017,156044.0
2020-05-11 10:20:00,26.55,26.68,26.55,26.65,116314.0,25.4017,25.5261,25.4017,25.4974,116314.0
2020-05-11 10:25:00,26.65,26.7,26.6,26.67,151968.0,25.4974,25.5452,25.4495,25.5165,151968.0
2020-05-11 10:30:00,26.66,26.75,26.61,26.74,80280.0,25.5069,25.5931,25.4591,25.5835,80280.0
2020-05-11 10:35:00,26.73,26.79,26.57,26.67,169774.0,25.5739,25.6313,25.4208,25.5165,169774.0
2020-05-11 10:40:00,26.67,26.71,26.64,26.67,56442.0,25.5165,25.5548,25.4878,25.5165,56442.0
2020-05-11 10:45:00,26.67,26.77,26.65,26.75,66456.0,25.5165,25.6122,25.4974,25.5931,66456.0
2020-05-11 10:50:00,26.75,26.77,26.69,26.71,28436.0,25.5931,25.6122,25.5356,25.5548,28436.0
2020-05-11 10:55:00,26.7,26.71,26.61,26.64,77570.0,25.5452,25.5548,25.4591,25.4878,77570.0
2020-05-11 11:00:00,26.65,26.73,26.63,26.72,69168.0,25.4974,25.5739,25.4782,25.5643,69168.0
2020-05-11 11:05:00,26.7,26.74,26.7,26.71,32700.0,25.5452,25.5835,25.5452,25.5548,32700.0
2020-05-11 11:10:00,26.73,26.74,26.66,26.68,10672.0,25.5739,25.5835,25.5069,25.5261,10672.0
2020-05-11 11:15:00,26.7,26.76,26.67,26.76,63638.0,25.5452,25.6026,25.5165,25.6026,63638.0
2020-05-11 11:20:00,26.75,26.78,26.71,26.74,30300.0,25.5931,25.6218,25.5548,25.5835,30300.0
2020-05-11 11:25:00,26.71,26.83,26.68,26.83,90210.0,25.5548,25.6696,25.5261,25.6696,90210.0
2020-05-11 11:30:00,26.83,26.89,26.82,26.89,107482.0,25.6696,25.727,25.66,25.727,107482.0
2020-05-11 11:35:00,26.89,26.91,26.86,26.87,34796.0,25.727,25.7461,25.6983,25.7079,34796.0
2020-05-11 11:40:00,26.88,26.88,26.85,26.86,55500.0,25.7174,25.7174,25.6887,25.6983,55500.0
2020-05-11 11:45:00,26.86,26.91,26.85,26.88,63600.0,25.6983,25.7461,25.6887,25.7174,63600.0
2020-05-11 11:50:00,26.87,26.87,26.83,26.85,20708.0,25.7079,25.7079,25.6696,25.6887,20708.0
2020-05-11 11:55:00,26.85,26.88,26.83,26.88,26266.0,25.6887,25.7174,25.6696,25.7174,26266.0
2020-05-11 12:00:00,26.89,26.91,26.84,26.89,40066.0,25.727,25.7461,25.6792,25.727,40066.0
2020-05-11 12:05:00,26.89,26.89,26.84,26.86,12538.0,25.727,25.727,25.6792,25.6983,12538.0
2020-05-11 12:10:00,26.86,26.88,26.84,26.86,17726.0,25.6983,25.7174,25.6792,25.6983,17726.0
2020-05-11 12:15:00,26.86,26.96,26.85,26.96,42142.0,25.6983,25.794,25.6887,25.794,42142.0
2020-05-11 12:20:00,26.97,27.08,26.97,27.08,107660.0,25.8035,25.9088,25.8035,25.9088,107660.0
2020-05-11 12:25:00,27.08,27.13,27.05,27.11,103128.0,25.9088,25.9566,25.8801,25.9375,103128.0
2020-05-11 12:30:00,27.11,27.19,27.11,27.19,226066.0,25.9375,26.014,25.9375,26.014,226066.0
2020-05-11 12:35:00,27.2,27.24,27.16,27.22,114434.0,26.0236,26.0619,25.9853,26.0427,114434.0
2020-05-11 12:40:00,27.22,27.23,27.17,27.2,120470.0,26.0427,26.0523,25.9949,26.0236,120470.0
2020-05-11 12:45:00,27.18,27.21,27.08,27.08,85288.0,26.0045,26.0332,25.9088,25.9088,85288.0
2020-05-11 12:50:00,27.08,27.18,27.07,27.17,32392.0,25.9088,26.0045,25.8992,25.9949,32392.0
2020-05-11 12:55:00,27.18,27.21,27.16,27.21,33350.0,26.0045,26.0332,25.9853,26.0332,33350.0
2020-05-11 13:00:00,27.2,27.25,27.15,27.22,59612.0,26.0236,26.0714,25.9757,26.0427,59612.0
2020-05-11 13:05:00,27.25,27.38,27.24,27.38,83636.0,26.0714,26.1958,26.0619,26.1958,83636.0
2020-05-11 13:10:00,27.39,27.39,27.36,27.36,76722.0,26.2054,26.2054,26.1767,26.1767,76722.0
2020-05-11 13:15:00,27.36,27.38,27.34,27.38,95278.0,26.1767,26.1958,26.1575,26.1958,95278.0
2020-05-11 13:20:00,27.39,27.4,27.35,27.36,103122.0,26.2054,26.2149,26.1671,26.1767,103122.0
2020-05-11 13:25:00,27.36,27.45,27.36,27.41,105390.0,26.1767,26.2628,26.1767,26.2245,105390.0
2020-05-11 13:30:00,27.42,27.45,27.39,27.41,93384.0,26.2341,26.2628,26.2054,26.2245,93384.0
2020-05-11 13:35:00,27.41,27.49,27.4,27.49,124008.0,26.2245,26.301,26.2149,26.301,124008.0
2020-05-11 13:40:00,27.48,27.5,27.36,27.37,351318.0,26.2915,26.3106,26.1767,26.1862,351318.0
2020-05-11 13:45:00,27.39,27.4,27.34,27.36,142166.0,26.2054,26.2149,26.1575,26.1767,142166.0
2020-05-11 13:50:00,27.36,27.39,27.33,27.36,119324.0,26.1767,26.2054,26.148,26.1767,119324.0
2020-05-11 13:55:00,27.37,27.37,27.29,27.29,42870.0,26.1862,26.1862,26.1097,26.1097,42870.0
2020-05-11 14:00:00,27.29,27.31,27.17,27.17,140710.0,26.1097,26.1288,25.9949,25.9949,140710.0
2020-05-11 14:05:00,27.17,27.21,27.14,27.21,95396.0,25.9949,26.0332,25.9662,26.0332,95396.0
2020-05-11 14:10:00,27.19,27.19,27.09,27.1,122812.0,26.014,26.014,25.9183,25.9279,122812.0
2020-05-11 14:15:00,27.1,27.19,27.09,27.18,134898.0,25.9279,26.014,25.9183,26.0045,134898.0
2020-05-11 14:20:00,27.2,27.25,27.19,27.24,97932.0,26.0236,26.0714,26.014,26.0619,97932.0
2020-05-11 14:25:00,27.24,27.26,27.11,27.16,91178.0,26.0619,26.081,25.9375,25.9853,91178.0
2020-05-11 14:30:00,27.16,27.28,27.15,27.27,76038.0,25.9853,26.1001,25.9757,26.0906,76038.0
2020-05-11 14:35:00,27.27,27.34,27.25,27.31,145252.0,26.0906,26.1575,26.0714,26.1288,145252.0
2020-05-11 14:40:00,27.32,27.32,27.29,27.29,30454.0,26.1384,26.1384,26.1097,26.1097,30454.0
2020-05-11 14:45:00,27.3,27.3,27.26,27.29,24140.0,26.1193,26.1193,26.081,26.1097,24140.0
2020-05-11 14:50:00,27.29,27.35,27.29,27.31,71648.0,26.1097,26.1671,26.1097,26.1288,71648.0
2020-05-11 14:55:00,27.33,27.33,27.27,27.28,46352.0,26.148,26.148,26.0906,26.1001,46352.0
2020-05-11 15:00:00,27.3,27.41,27.3,27.38,85668.0,26.1193,26.2245,26.1193,26.1958,85668.0
2020-05-11 15:05:00,27.37,27.42,27.34,27.4,156754.0,26.1862,26.2341,26.1575,26.2149,156754.0
2020-05-11 15:10:00,27.41,27.43,27.32,27.34,51648.0,26.2245,26.2436,26.1384,26.1575,51648.0
2020-05-11 15:15:00,27.36,27.39,27.31,27.35,47766.0,26.1767,26.2054,26.1288,26.1671,47766.0
2020-05-11 15:20:00,27.34,27.35,27.25,27.26,67198.0,26.1575,26.1671,26.0714,26.081,67198.0
2020-05-11 15:25:00,27.27,27.29,27.2,27.26,124536.0,26.0906,26.1097,26.0236,26.081,124536.0
2020-05-11 15:30:00,27.25,27.3,27.15,27.17,145446.0,26.0714,26.1193,25.9757,25.9949,145446.0
2020-05-11 15:35:00,27.17,27.24,27.16,27.22,35882.0,25.9949,26.0619,25.9853,26.0427,35882.0
2020-05-11 15:40:00,27.24,27.24,27.16,27.23,40320.0,26.0619,26.0619,25.9853,26.0523,40320.0
2020-05-11 15:45:00,27.22,27.26,27.13,27.15,107110.0,26.0427,26.081,25.9566,25.9757,107110.0
2020-05-11 15:50:00,27.14,27.21,27.07,27.18,109650.0,25.9662,26.0332,25.8992,26.0045,109650.0
2020-05-11 15:55:00,27.18,27.19,27.0,27.02,165758.0,26.0045,26.014,25.8322,25.8514,165758.0
2020-05-12 09:30:00,27.44,27.57,27.38,27.47,409714.0,26.2532,26.3776,26.1958,26.2819,409714.0
2020-05-12 09:35:00,27.47,27.53,27.34,27.49,204984.0,26.2819,26.3393,26.1575,26.301,204984.0
2020-05-12 09:40:00,27.51,27.52,27.38,27.39,763332.0,26.3202,26.3297,26.1958,26.2054,763332.0
2020-05-12 09:45:00,27.39,27.41,27.2,27.21,252376.0,26.2054,26.2245,26.0236,26.0332,252376.0
2020-05-12 09:50:00,27.21,27.24,27.02,27.03,196810.0,26.0332,26.0619,25.8514,25.8609,196810.0
2020-05-12 09:55:00,27.07,27.27,27.03,27.24,248096.0,25.8992,26.0906,25.8609,26.0619,248096.0
2020-05-12 10:00:00,27.25,27.32,27.15,27.22,182554.0,26.0714,26.1384,25.9757,26.0427,182554.0
2020-05-12 10:05:00,27.23,27.24,27.15,27.18,70094.0,26.0523,26.0619,25.9757,26.0045,70094.0
2020-05-12 10:10:00,27.2,27.28,27.14,27.25,62488.0,26.0236,26.1001,25.9662,26.0714,62488.0
2020-05-12 10:15:00,27.26,27.35,27.26,27.33,96458.0,26.081,26.1671,26.081,26.148,96458.0
2020-05-12 10:20:00,27.33,27.33,27.22,27.27,66246.0,26.148,26.148,26.0427,26.0906,66246.0
2020-05-12 10:25:00,27.29,27.3,27.09,27.11,131274.0,26.1097,26.1193,25.9183,25.9375,131274.0
2020-05-12 10:30:00,27.11,27.21,27.08,27.15,134920.0,25.9375,26.0332,25.9088,25.9757,134920.0
2020-05-12 10:35:00,27.14,27.23,27.11,27.13,107390.0,25.9662,26.0523,25.9375,25.9566,107390.0
2020-05-12 10:40:00,27.11,27.19,27.05,27.09,85742.0,25.9375,26.014,25.8801,25.9183,85742.0
2020-05-12 10:45:00,27.11,27.13,26.93,26.96,357100.0,25.9375,25.9566,25.7653,25.794,357100.0
2020-05-12 10:50:00,26.96,27.07,26.95,27.07,128672.0,25.794,25.8992,25.7844,25.8992,128672.0
2020-05-12 10:55:00,27.07,27.18,27.03,27.13,99168.0,25.8992,26.0045,25.8609,25.9566,99168.0
2020-05-12 11:00:00,27.12,27.16,27.08,27.15,37810.0,25.947,25.9853,25.9088,25.9757,37810.0
2020-05-12 11:05:00,27.16,27.28,27.13,27.28,104326.0,25.9853,26.1001,25.9566,26.1001,104326.0
2020-05-12 11:10:00,27.27,27.27,27.21,27.25,60588.0,26.0906,26.0906,26.0332,26.0714,60588.0
2020-05-12 11:15:00,27.22,27.24,27.16,27.2,49686.0,26.0427,26.0619,25.9853,26.0236,49686.0
2020-05-12 11:20:00,27.21,27.28,27.17,27.21,62102.0,26.0332,26.1001,25.9949,26.0332,62102.0
2020-05-12 11:25:00,27.22,27.28,27.17,27.18,134668.0,26.0427,26.1001,25.9949,26.0045,134668.0
2020-05-12 11:30:00,27.2,27.26,27.08,27.08,37590.0,26.0236,26.081,25.9088,25.9088,37590.0
2020-05-12 11:35:00,27.08,27.13,27.06,27.1,44800.0,25.9088,25.9566,25.8896,25.9279,44800.0
2020-05-12 11:40:00,27.11,27.11,27.04,27.05,61286.0,25.9375,25.9375,25.8705,25.8801,61286.0
2020-05-12 11:45:00,27.07,27.09,26.97,27.0,83504.0,25.8992,25.9183,25.8035,25.8322,83504.0
2020-05-12 11:50:00,27.0,27.06,26.98,27.05,72758.0,25.8322,25.8896,25.8131,25.8801,72758.0
2020-05-12 11:55:00,27.05,27.11,27.03,27.09,64728.0,25.8801,25.9375,25.8609,25.9183,64728.0
2020-05-12 12:00:00,27.09,27.13,27.05,27.12,48058.0,25.9183,25.9566,25.8801,25.947,48058.0
2020-05-12 12:05:00,27.12,27.13,27.07,27.08,53066.0,25.947,25.9566,25.8992,25.9088,53066.0
2020-05-12 12:10:00,27.06,27.07,27.0,27.06,60028.0,25.8896,25.8992,25.8322,25.8896,60028.0
2020-05-12 12:15:00,27.07,27.1,27.0,27.1,43320.0,25.8992,25.9279,25.8322,25.9279,43320.0
2020-05-12 12:20:00,27.08,27.13,27.05,27.11,49658.0,25.9088,25.9566,25.8801,25.9375,49658.0
2020-05-12 12:25:00,27.1,27.16,27.1,27.13,50492.0,25.9279,25.9853,25.9279,25.9566,50492.0
2020-05-12 12:30:00,27.11,27.16,27.06,27.08,72808.0,25.9375,25.9853,25.8896,25.9088,72808.0
2020-05-12 12:35:00,27.06,27.12,27.05,27.11,90610.0,25.8896,25.947,25.8801,25.9375,90610.0
2020-05-12 12:40:00,27.11,27.11,27.04,27.06,46372.0,25.9375,25.9375,25.8705,25.8896,46372.0
2020-05-12 12:45:00,27.07,27.11,27.06,27.08,34146.0,25.8992,25.9375,25.8896,25.9088,34146.0
2020-05-12 12:50:00,27.07,27.07,27.02,27.04,49574.0,25.8992,25.8992,25.8514,25.8705,49574.0
2020-05-12 12:55:00,27.04,27.12,27.04,27.1,49562.0,25.8705,25.947,25.8705,25.9279,49562.0
2020-05-12 13:00:00,27.08,27.08,26.92,26.95,83404.0,25.9088,25.9088,25.7557,25.7844,83404.0
2020-05-12 13:05:00,26.95,27.0,26.92,26.93,81114.0,25.7844,25.8322,25.7557,25.7653,81114.0
2020-05-12 13:10:00,26.92,26.92,26.75,26.77,171506.0,25.7557,25.7557,25.5931,25.6122,171506.0
2020-05-12 13:15:00,26.76,26.8,26.65,26.67,205572.0,25.6026,25.6409,25.4974,25.5165,205572.0
2020-05-12 13:20:00,26.65,26.67,26.51,26.52,143658.0,25.4974,25.5165,25.3634,25.373,143658.0
2020-05-12 13:25:00,26.52,26.58,26.48,26.56,126942.0,25.373,25.4304,25.3347,25.4113,126942.0
2020-05-12 13:30:00,26.56,26.64,26.53,26.63,87340.0,25.4113,25.4878,25.3826,25.4782,87340.0
2020-05-12 13:35:00,26.63,26.7,26.6,26.67,86548.0,25.4782,25.5452,25.4495,25.5165,86548.0
2020-05-12 13:40:00,26.66,26.68,26.61,26.64,41014.0,25.5069,25.5261,25.4591,25.4878,41014.0
2020-05-12 13:45:00,26.66,26.72,26.65,26.7,211142.0,25.5069,25.5643,25.4974,25.5452,211142.0
2020-05-12 13:50:00,26.69,26.75,26.68,26.74,40618.0,25.5356,25.5931,25.5261,25.5835,40618.0
2020-05-12 13:55:00,26.73,26.77,26.73,26.76,47960.0,25.5739,25.6122,25.5739,25.6026,47960.0
2020-05-12 14:00:00,26.76,26.79,26.71,26.73,25328.0,25.6026,25.6313,25.5548,25.5739,25328.0
2020-05-12 14:05:00,26.73,26.75,26.65,26.66,66268.0,25.5739,25.5931,25.4974,25.5069,66268.0
2020-05-12 14:10:00,26.66,26.67,26.54,26.55,68136.0,25.5069,25.5165,25.3921,25.4017,68136.0
2020-05-12 14:15:00,26.54,26.57,26.43,26.49,82690.0,25.3921,25.4208,25.2869,25.3443,82690.0
2020-05-12 14:20:00,26.48,26.57,26.48,26.56,76514.0,25.3347,25.4208,25.3347,25.4113,76514.0
2020-05-12 14:25:00,26.57,26.6,26.54,26.56,44810.0,25.4208,25.4495,25.3921,25.4113,44810.0
2020-05-12 14:30:00,26.54,26.54,26.46,26.53,59132.0,25.3921,25.3921,25.3156,25.3826,59132.0
2020-05-12 14:35:00,26.5,26.63,26.48,26.6,71446.0,25.3539,25.4782,25.3347,25.4495,71446.0
2020-05-12 14:40:00,26.61,26.61,26.41,26.51,54206.0,25.4591,25.4591,25.2678,25.3634,54206.0
2020-05-12 14:45:00,26.53,26.58,26.49,26.56,37698.0,25.3826,25.4304,25.3443,25.4113,37698.0
2020-05-12 14:50:00,26.55,26.69,26.54,26.69,57390.0,25.4017,25.5356,25.3921,25.5356,57390.0
2020-05-12 14:55:00,26.68,26.71,26.65,26.67,29816.0,25.5261,25.5548,25.4974,25.5165,29816.0
2020-05-12 15:00:00,26.65,26.68,26.6,26.63,56830.0,25.4974,25.5261,25.4495,25.4782,56830.0
2020-05-12 15:05:00,26.64,26.67,26.6,26.64,22950.0,25.4878,25.5165,25.4495,25.4878,22950.0
2020-05-12 15:10:00,26.61,26.61,26.48,26.49,74072.0,25.4591,25.4591,25.3347,25.3443,74072.0
2020-05-12 15:15:00,26.49,26.56,26.41,26.42,87050.0,25.3443,25.4113,25.2678,25.2773,87050.0
2020-05-12 15:20:00,26.43,26.46,26.32,26.33,148816.0,25.2869,25.3156,25.1816,25.1912,148816.0
2020-05-12 15:25:00,26.33,26.42,26.32,26.35,68810.0,25.1912,25.2773,25.1816,25.2104,68810.0
2020-05-12 15:30:00,26.35,26.39,26.25,26.28,105358.0,25.2104,25.2486,25.1147,25.1434,105358.0
2020-05-12 15:35:00,26.28,26.3,26.14,26.21,196798.0,25.1434,25.1625,25.0094,25.0764,196798.0
2020-05-12 15:40:00,26.2,26.2,25.9,25.91,287082.0,25.0668,25.0668,24.7798,24.7894,287082.0
2020-05-12 15:45:00,25.92,26.0,25.83,25.84,219130.0,24.7989,24.8755,24.7128,24.7224,219130.0
2020-05-12 15:50:00,25.84,25.84,25.61,25.69,277880.0,24.7224,24.7224,24.5024,24.5789,277880.0
2020-05-12 15:55:00,25.7,25.79,25.5,25.5,255162.0,24.5885,24.6746,24.3971,24.3971,255162.0
2020-05-13 09:30:00,25.17,25.25,24.81,24.83,527444.0,24.0814,24.1579,23.737,23.7561,527444.0
2020-05-13 09:35:00,24.8,24.86,24.56,24.86,465160.0,23.7274,23.7848,23.4978,23.7848,465160.0
2020-05-13 09:40:00,24.86,24.91,24.68,24.7,202916.0,23.7848,23.8326,23.6126,23.6317,202916.0
2020-05-13 09:45:00,24.68,24.93,24.63,24.91,190806.0,23.6126,23.8518,23.5647,23.8326,190806.0
2020-05-13 09:50:00,24.89,24.93,24.73,24.8,145470.0,23.8135,23.8518,23.6604,23.7274,145470.0
2020-05-13 09:55:00,24.8,24.86,24.65,24.83,136178.0,23.7274,23.7848,23.5839,23.7561,136178.0
2020-05-13 10:00:00,24.82,25.08,24.81,25.01,244178.0,23.7465,23.9953,23.737,23.9283,244178.0
2020-05-13 10:05:00,25.04,25.11,25.0,25.0,178112.0,23.957,24.024,23.9187,23.9187,178112.0
2020-05-13 10:10:00,24.99,25.04,24.95,24.97,155054.0,23.9092,23.957,23.8709,23.89,155054.0
2020-05-13 10:15:00,24.97,25.04,24.93,24.95,99556.0,23.89,23.957,23.8518,23.8709,99556.0
2020-05-13 10:20:00,24.94,24.96,24.79,24.83,124648.0,23.8613,23.8805,23.7178,23.7561,124648.0
2020-05-13 10:25:00,24.84,25.13,24.78,25.07,228656.0,23.7657,24.0431,23.7083,23.9857,228656.0
2020-05-13 10:30:00,25.07,25.33,25.02,25.24,261130.0,23.9857,24.2345,23.9379,24.1484,261130.0
2020-05-13 10:35:00,25.25,25.29,25.11,25.13,119244.0,24.1579,24.1962,24.024,24.0431,119244.0
2020-05-13 10:40:00,25.16,25.2,25.04,25.05,83310.0,24.0718,24.1101,23.957,23.9666,83310.0
2020-05-13 10:45:00,25.07,25.07,24.99,25.0,62364.0,23.9857,23.9857,23.9092,23.9187,62364.0
2020-05-13 10:50:00,24.99,25.06,24.9,24.93,56704.0,23.9092,23.9761,23.8231,23.8518,56704.0
2020-05-13 10:55:00,24.94,24.94,24.68,24.71,131450.0,23.8613,23.8613,23.6126,23.6413,131450.0
2020-05-13 11:00:00,24.72,24.77,24.67,24.75,100394.0,23.6508,23.6987,23.603,23.6796,100394.0
2020-05-13 11:05:00,24.75,24.79,24.63,24.7,251674.0,23.6796,23.7178,23.5647,23.6317,251674.0
2020-05-13 11:10:00,24.73,24.82,24.71,24.81,98628.0,23.6604,23.7465,23.6413,23.737,98628.0
2020-05-13 11:15:00,24.83,24.86,24.54,24.56,124090.0,23.7561,23.7848,23.4786,23.4978,124090.0
2020-05-13 11:20:00,24.54,24.54,24.34,24.4,233458.0,23.4786,23.4786,23.2873,23.3447,233458.0
2020-05-13 11:25:00,24.38,24.49,24.32,24.49,215576.0,23.3256,23.4308,23.2681,23.4308,215576.0
2020-05-13 11:30:00,24.48,24.57,24.39,24.41,185430.0,23.4212,23.5073,23.3351,23.3543,185430.0
2020-05-13 11:35:00,24.46,24.46,24.22,24.31,233338.0,23.4021,23.4021,23.1725,23.2586,233338.0
2020-05-13 11:40:00,24.31,24.34,24.14,24.19,96754.0,23.2586,23.2873,23.0959,23.1438,96754.0
2020-05-13 11:45:00,24.17,24.18,23.98,24.0,346492.0,23.1246,23.1342,22.9429,22.962,346492.0
2020-05-13 11:50:00,24.03,24.09,23.88,23.91,189906.0,22.9907,23.0481,22.8472,22.8759,189906.0
2020-05-13 11:55:00,23.9,24.01,23.85,24.0,289470.0,22.8663,22.9716,22.8185,22.962,289470.0
2020-05-13 12:00:00,24.02,24.14,23.84,23.84,192382.0,22.9811,23.0959,22.8089,22.8089,192382.0
2020-05-13 12:05:00,23.83,23.93,23.73,23.73,281496.0,22.7993,22.895,22.7037,22.7037,281496.0
2020-05-13 12:10:00,23.74,23.86,23.71,23.77,190276.0,22.7132,22.828,22.6845,22.7419,190276.0
2020-05-13 12:15:00,23.75,23.78,23.56,23.58,171162.0,22.7228,22.7515,22.541,22.5602,171162.0
2020-05-13 12:20:00,23.6,23.81,23.6,23.73,152332.0,22.5793,22.7802,22.5793,22.7037,152332.0
2020-05-13 12:25:00,23.71,23.91,23.66,23.9,313698.0,22.6845,22.8759,22.6367,22.8663,313698.0
2020-05-13 12:30:00,23.9,23.97,23.81,23.95,217792.0,22.8663,22.9333,22.7802,22.9142,217792.0
2020-05-13 12:35:00,23.93,23.95,23.84,23.95,114152.0,22.895,22.9142,22.8089,22.9142,114152.0
2020-05-13 12:40:00,23.92,23.92,23.8,23.8,83722.0,22.8854,22.8854,22.7706,22.7706,83722.0
2020-05-13 12:45:00,23.82,24.03,23.82,23.99,196908.0,22.7898,22.9907,22.7898,22.9524,196908.0
2020-05-13 12:50:00,24.0,24.04,23.92,23.99,196314.0,22.962,23.0003,22.8854,22.9524,196314.0
2020-05-13 12:55:00,24.0,24.0,23.89,23.98,118350.0,22.962,22.962,22.8567,22.9429,118350.0
2020-05-13 13:00:00,23.98,24.01,23.8,23.8,81742.0,22.9429,22.9716,22.7706,22.7706,81742.0
2020-05-13 13:05:00,23.8,23.84,23.68,23.74,140332.0,22.7706,22.8089,22.6558,22.7132,140332.0
2020-05-13 13:10:00,23.75,24.02,23.75,23.96,192694.0,22.7228,22.9811,22.7228,22.9237,192694.0
2020-05-13 13:15:00,23.97,24.14,23.89,24.08,157062.0,22.9333,23.0959,22.8567,23.0385,157062.0
2020-05-13 13:20:00,24.08,24.09,23.91,23.91,110796.0,23.0385,23.0481,22.8759,22.8759,110796.0
2020-05-13 13:25:00,23.91,24.0,23.84,23.98,140146.0,22.8759,22.962,22.8089,22.9429,140146.0
2020-05-13 13:30:00,23.98,24.0,23.85,23.87,60390.0,22.9429,22.962,22.8185,22.8376,60390.0
2020-05-13 13:35:00,23.9,23.95,23.84,23.95,155462.0,22.8663,22.9142,22.8089,22.9142,155462.0
2020-05-13 13:40:00,23.96,24.0,23.83,23.88,59602.0,22.9237,22.962,22.7993,22.8472,59602.0
2020-05-13 13:45:00,23.86,23.98,23.84,23.91,59560.0,22.828,22.9429,22.8089,22.8759,59560.0
2020-05-13 13:50:00,23.91,23.91,23.73,23.74,159370.0,22.8759,22.8759,22.7037,22.7132,159370.0
2020-05-13 13:55:00,23.76,23.8,23.74,23.79,70400.0,22.7324,22.7706,22.7132,22.7611,70400.0
2020-05-13 14:00:00,23.78,23.81,23.64,23.65,87732.0,22.7515,22.7802,22.6176,22.6271,87732.0
2020-05-13 14:05:00,23.66,23.83,23.66,23.82,167654.0,22.6367,22.7993,22.6367,22.7898,167654.0
2020-05-13 14:10:00,23.81,23.99,23.77,23.88,195608.0,22.7802,22.9524,22.7419,22.8472,195608.0
2020-05-13 14:15:00,23.89,24.05,23.86,23.92,191298.0,22.8567,23.0098,22.828,22.8854,191298.0
2020-05-13 14:20:00,23.93,24.02,23.84,23.86,94520.0,22.895,22.9811,22.8089,22.828,94520.0
2020-05-13 14:25:00,23.86,23.91,23.77,23.78,89710.0,22.828,22.8759,22.7419,22.7515,89710.0
2020-05-13 14:30:00,23.76,23.81,23.7,23.7,82688.0,22.7324,22.7802,22.675,22.675,82688.0
2020-05-13 14:35:00,23.69,23.83,23.68,23.73,89416.0,22.6654,22.7993,22.6558,22.7037,89416.0
2020-05-13 14:40:00,23.73,23.75,23.6,23.6,198160.0,22.7037,22.7228,22.5793,22.5793,198160.0
2020-05-13 14:45:00,23.61,23.76,23.6,23.71,135864.0,22.5889,22.7324,22.5793,22.6845,135864.0
2020-05-13 14:50:00,23.7,23.74,23.62,23.65,136662.0,22.675,22.7132,22.5984,22.6271,136662.0
2020-05-13 14:55:00,23.65,23.67,23.5,23.52,108660.0,22.6271,22.6463,22.4836,22.5027,108660.0
2020-05-13 15:00:00,23.53,23.9,23.53,23.87,275690.0,22.5123,22.8663,22.5123,22.8376,275690.0
2020-05-13 15:05:00,23.86,23.86,23.58,23.64,112318.0,22.828,22.828,22.5602,22.6176,112318.0
2020-05-13 15:10:00,23.66,23.75,23.56,23.61,91474.0,22.6367,22.7228,22.541,22.5889,91474.0
2020-05-13 15:15:00,23.58,23.63,23.54,23.63,107590.0,22.5602,22.608,22.5219,22.608,107590.0
2020-05-13 15:20:00,23.63,23.66,23.31,23.31,375430.0,22.608,22.6367,22.3018,22.3018,375430.0
2020-05-13 15:25:00,23.32,23.48,23.25,23.43,218832.0,22.3114,22.4645,22.2444,22.4166,218832.0
2020-05-13 15:30:00,23.42,23.61,23.35,23.58,152844.0,22.4071,22.5889,22.3401,22.5602,152844.0
2020-05-13 15:35:00,23.55,23.66,23.47,23.52,300278.0,22.5315,22.6367,22.4549,22.5027,300278.0
2020-05-13 15:40:00,23.53,23.64,23.53,23.58,123894.0,22.5123,22.6176,22.5123,22.5602,123894.0
2020-05-13 15:45:00,23.57,23.75,23.48,23.7,160924.0,22.5506,22.7228,22.4645,22.675,160924.0
2020-05-13 15:50:00,23.68,23.96,23.66,23.84,340330.0,22.6558,22.9237,22.6367,22.8089,340330.0
2020-05-13 15:55:00,23.83,23.96,23.77,23.83,198770.0,22.7993,22.9237,22.7419,22.7993,198770.0
2020-05-14 09:30:00,22.99,23.3,22.97,23.04,399176.0,21.9957,22.2923,21.9765,22.0435,399176.0
2020-05-14 09:35:00,23.07,23.31,22.99,23.01,262432.0,22.0722,22.3018,21.9957,22.0148,262432.0
2020-05-14 09:40:00,23.0,23.0,22.85,22.91,287218.0,22.0052,22.0052,21.8617,21.9191,287218.0
2020-05-14 09:45:00,22.92,23.02,22.78,22.79,361308.0,21.9287,22.0244,21.7948,21.8043,361308.0
2020-05-14 09:50:00,22.78,22.84,22.54,22.57,293964.0,21.7948,21.8522,21.5651,21.5938,293964.0
2020-05-14 09:55:00,22.57,22.65,22.52,22.56,233304.0,21.5938,21.6704,21.546,21.5843,233304.0
2020-05-14 10:00:00,22.55,22.64,22.43,22.46,286582.0,21.5747,21.6608,21.4599,21.4886,286582.0
2020-05-14 10:05:00,22.5,22.73,22.48,22.72,265404.0,21.5269,21.7469,21.5077,21.7373,265404.0
2020-05-14 10:10:00,22.72,22.8,22.65,22.65,250438.0,21.7373,21.8139,21.6704,21.6704,250438.0
2020-05-14 10:15:00,22.63,22.74,22.6,22.72,83028.0,21.6512,21.7565,21.6225,21.7373,83028.0
2020-05-14 10:20:00,22.72,22.85,22.72,22.85,198640.0,21.7373,21.8617,21.7373,21.8617,198640.0
2020-05-14 10:25:00,22.86,22.96,22.75,22.75,261060.0,21.8713,21.967,21.7661,21.7661,261060.0
2020-05-14 10:30:00,22.78,22.98,22.78,22.97,145050.0,21.7948,21.9861,21.7948,21.9765,145050.0
2020-05-14 10:35:00,22.98,23.33,22.96,23.33,306398.0,21.9861,22.321,21.967,22.321,306398.0
2020-05-14 10:40:00,23.33,23.33,23.13,23.23,230036.0,22.321,22.321,22.1296,22.2253,230036.0
2020-05-14 10:45:00,23.23,23.55,23.18,23.52,204400.0,22.2253,22.5315,22.1775,22.5027,204400.0
2020-05-14 10:50:00,23.53,23.75,23.47,23.69,349070.0,22.5123,22.7228,22.4549,22.6654,349070.0
2020-05-14 10:55:00,23.68,23.7,23.47,23.57,198996.0,22.6558,22.675,22.4549,22.5506,198996.0
2020-05-14 11:00:00,23.55,23.73,23.55,23.69,149324.0,22.5315,22.7037,22.5315,22.6654,149324.0
2020-05-14 11:05:00,23.7,23.85,23.68,23.74,207184.0,22.675,22.8185,22.6558,22.7132,207184.0
2020-05-14 11:10:00,23.75,23.83,23.71,23.75,129202.0,22.7228,22.7993,22.6845,22.7228,129202.0
2020-05-14 11:15:00,23.75,24.01,23.75,23.9,221906.0,22.7228,22.9716,22.7228,22.8663,221906.0
2020-05-14 11:20:00,23.89,23.9,23.6,23.61,209046.0,22.8567,22.8663,22.5793,22.5889,209046.0
2020-05-14 11:25:00,23.64,23.65,23.5,23.57,149532.0,22.6176,22.6271,22.4836,22.5506,149532.0
2020-05-14 11:30:00,23.57,23.73,23.54,23.64,107522.0,22.5506,22.7037,22.5219,22.6176,107522.0
2020-05-14 11:35:00,23.61,23.79,23.46,23.47,160946.0,22.5889,22.7611,22.4453,22.4549,160946.0
2020-05-14 11:40:00,23.45,23.5,23.34,23.46,181306.0,22.4358,22.4836,22.3305,22.4453,181306.0
2020-05-14 11:45:00,23.44,23.5,23.39,23.43,122876.0,22.4262,22.4836,22.3784,22.4166,122876.0
2020-05-14 11:50:00,23.43,23.79,23.41,23.75,199722.0,22.4166,22.7611,22.3975,22.7228,199722.0
2020-05-14 11:55:00,23.76,23.76,23.57,23.57,152338.0,22.7324,22.7324,22.5506,22.5506,152338.0
2020-05-14 12:00:00,23.6,23.71,23.49,23.63,165366.0,22.5793,22.6845,22.474,22.608,165366.0
2020-05-14 12:05:00,23.6,23.65,23.54,23.61,127870.0,22.5793,22.6271,22.5219,22.5889,127870.0
2020-05-14 12:10:00,23.6,23.81,23.6,23.73,176968.0,22.5793,22.7802,22.5793,22.7037,176968.0
2020-05-14 12:15:00,23.78,23.86,23.7,23.74,114406.0,22.7515,22.828,22.675,22.7132,114406.0
2020-05-14 12:20:00,23.78,23.99,23.74,23.96,244682.0,22.7515,22.9524,22.7132,22.9237,244682.0
2020-05-14 12:25:00,23.97,23.97,23.84,23.84,170710.0,22.9333,22.9333,22.8089,22.8089,170710.0
2020-05-14 12:30:00,23.88,23.94,23.85,23.93,112752.0,22.8472,22.9046,22.8185,22.895,112752.0
2020-05-14 12:35:00,23.92,24.0,23.88,23.93,203024.0,22.8854,22.962,22.8472,22.895,203024.0
2020-05-14 12:40:00,23.9,23.93,23.84,23.86,248052.0,22.8663,22.895,22.8089,22.828,248052.0
2020-05-14 12:45:00,23.85,23.86,23.8,23.83,73886.0,22.8185,22.828,22.7706,22.7993,73886.0
2020-05-14 12:50:00,23.83,24.21,23.81,24.21,184904.0,22.7993,23.1629,22.7802,23.1629,184904.0
2020-05-14 12:55:00,24.22,24.37,24.19,24.29,218244.0,23.1725,23.316,23.1438,23.2394,218244.0
2020-05-14 13:00:00,24.3,24.34,24.18,24.18,185854.0,23.249,23.2873,23.1342,23.1342,185854.0
2020-05-14 13:05:00,24.18,24.22,24.15,24.2,118802.0,23.1342,23.1725,23.1055,23.1533,118802.0
2020-05-14 13:10:00,24.19,24.31,24.19,24.22,188622.0,23.1438,23.2586,23.1438,23.1725,188622.0
2020-05-14 13:15:00,24.28,24.33,24.22,24.33,87216.0,23.2299,23.2777,23.1725,23.2777,87216.0
2020-05-14 13:20:00,24.33,24.4,24.32,24.35,130564.0,23.2777,23.3447,23.2681,23.2969,130564.0
2020-05-14 13:25:00,24.38,24.55,24.38,24.55,269568.0,23.3256,23.4882,23.3256,23.4882,269568.0
2020-05-14 13:30:00,24.55,24.64,24.47,24.47,228132.0,23.4882,23.5743,23.4117,23.4117,228132.0
2020-05-14 13:35:00,24.48,24.51,24.41,24.42,163492.0,23.4212,23.4499,23.3543,23.3638,163492.0
2020-05-14 13:40:00,24.43,24.45,24.32,24.33,92926.0,23.3734,23.3925,23.2681,23.2777,92926.0
2020-05-14 13:45:00,24.36,24.47,24.32,24.43,132240.0,23.3064,23.4117,23.2681,23.3734,132240.0
2020-05-14 13:50:00,24.43,24.45,24.33,24.36,134558.0,23.3734,23.3925,23.2777,23.3064,134558.0
2020-05-14 13:55:00,24.36,24.42,24.21,24.22,100320.0,23.3064,23.3638,23.1629,23.1725,100320.0
2020-05-14 14:00:00,24.23,24.24,24.06,24.13,227036.0,23.182,23.1916,23.0194,23.0864,227036.0
2020-05-14 14:05:00,24.11,24.18,24.03,24.17,121198.0,23.0672,23.1342,22.9907,23.1246,121198.0
2020-05-14 14:10:00,24.18,24.26,24.18,24.24,111314.0,23.1342,23.2107,23.1342,23.1916,111314.0
2020-05-14 14:15:00,24.27,24.31,24.17,24.24,103646.0,23.2203,23.2586,23.1246,23.1916,103646.0
2020-05-14 14:20:00,24.25,24.38,24.24,24.36,130186.0,23.2012,23.3256,23.1916,23.3064,130186.0
2020-05-14 14:25:00,24.38,24.4,24.34,24.39,138206.0,23.3256,23.3447,23.2873,23.3351,138206.0
2020-05-14 14:30:00,24.4,24.45,24.27,24.27,193164.0,23.3447,23.3925,23.2203,23.2203,193164.0
2020-05-14 14:35:00,24.27,24.28,24.14,24.15,144906.0,23.2203,23.2299,23.0959,23.1055,144906.0
2020-05-14 14:40:00,24.14,24.22,24.0,24.08,168354.0,23.0959,23.1725,22.962,23.0385,168354.0
2020-05-14 14:45:00,24.08,24.14,24.03,24.06,124154.0,23.0385,23.0959,22.9907,23.0194,124154.0
2020-05-14 14:50:00,24.06,24.25,24.03,24.25,157200.0,23.0194,23.2012,22.9907,23.2012,157200.0
2020-05-14 14:55:00,24.28,24.36,24.22,24.33,169622.0,23.2299,23.3064,23.1725,23.2777,169622.0
2020-05-14 15:00:00,24.28,24.5,24.26,24.49,121536.0,23.2299,23.4404,23.2107,23.4308,121536.0
2020-05-14 15:05:00,24.47,24.61,24.42,24.58,211258.0,23.4117,23.5456,23.3638,23.5169,211258.0
2020-05-14 15:10:00,24.57,24.57,24.43,24.5,292550.0,23.5073,23.5073,23.3734,23.4404,292550.0
2020-05-14 15:15:00,24.53,24.61,24.49,24.55,190224.0,23.4691,23.5456,23.4308,23.4882,190224.0
2020-05-14 15:20:00,24.54,24.78,24.5,24.76,473366.0,23.4786,23.7083,23.4404,23.6891,473366.0
2020-05-14 15:25:00,24.75,24.81,24.68,24.76,165450.0,23.6796,23.737,23.6126,23.6891,165450.0
2020-05-14 15:30:00,24.76,24.84,24.65,24.66,184330.0,23.6891,23.7657,23.5839,23.5934,184330.0
2020-05-14 15:35:00,24.63,24.65,24.51,24.58,131318.0,23.5647,23.5839,23.4499,23.5169,131318.0
2020-05-14 15:40:00,24.56,24.68,24.48,24.67,105476.0,23.4978,23.6126,23.4212,23.603,105476.0
2020-05-14 15:45:00,24.7,24.83,24.7,24.78,221144.0,23.6317,23.7561,23.6317,23.7083,221144.0
2020-05-14 15:50:00,24.78,24.93,24.78,24.88,300366.0,23.7083,23.8518,23.7083,23.8039,300366.0
2020-05-14 15:55:00,24.89,25.03,24.78,25.0,387980.0,23.8135,23.9474,23.7083,23.9187,387980.0
2020-05-15 09:30:00,24.35,24.54,24.25,24.28,437228.0,23.2969,23.4786,23.2012,23.2299,437228.0
2020-05-15 09:35:00,24.29,24.52,24.11,24.5,367034.0,23.2394,23.4595,23.0672,23.4404,367034.0
2020-05-15 09:40:00,24.51,24.77,24.49,24.72,316262.0,23.4499,23.6987,23.4308,23.6508,316262.0
2020-05-15 09:45:00,24.72,24.74,24.57,24.66,198076.0,23.6508,23.67,23.5073,23.5934,198076.0
2020-05-15 09:50:00,24.66,24.92,24.66,24.88,357484.0,23.5934,23.8422,23.5934,23.8039,357484.0
2020-05-15 09:55:00,24.86,24.88,24.75,24.78,143274.0,23.7848,23.8039,23.6796,23.7083,143274.0
2020-05-15 10:00:00,24.8,24.87,24.64,24.64,185680.0,23.7274,23.7944,23.5743,23.5743,185680.0
2020-05-15 10:05:00,24.64,24.81,24.63,24.81,130260.0,23.5743,23.737,23.5647,23.737,130260.0
2020-05-15 10:10:00,24.79,25.05,24.77,25.03,345842.0,23.7178,23.9666,23.6987,23.9474,345842.0
2020-05-15 10:15:00,25.03,25.09,24.92,24.92,194960.0,23.9474,24.0048,23.8422,23.8422,194960.0
2020-05-15 10:20:00,24.93,25.02,24.77,24.77,182536.0,23.8518,23.9379,23.6987,23.6987,182536.0
2020-05-15 10:25:00,24.77,24.86,24.77,24.82,127418.0,23.6987,23.7848,23.6987,23.7465,127418.0
2020-05-15 10:30:00,24.81,24.91,24.7,24.7,175462.0,23.737,23.8326,23.6317,23.6317,175462.0
2020-05-15 10:35:00,24.7,24.86,24.58,24.73,297706.0,23.6317,23.7848,23.5169,23.6604,297706.0
2020-05-15 10:40:00,24.72,24.79,24.65,24.75,80694.0,23.6508,23.7178,23.5839,23.6796,80694.0
2020-05-15 10:45:00,24.73,24.82,24.68,24.74,82774.0,23.6604,23.7465,23.6126,23.67,82774.0
2020-05-15 10:50:00,24.73,24.75,24.49,24.52,162762.0,23.6604,23.6796,23.4308,23.4595,162762.0
2020-05-15 10:55:00,24.54,24.58,24.46,24.53,102438.0,23.4786,23.5169,23.4021,23.4691,102438.0
2020-05-15 11:00:00,24.5,24.5,24.2,24.25,182598.0,23.4404,23.4404,23.1533,23.2012,182598.0
2020-05-15 11:05:00,24.25,24.36,24.2,24.36,271434.0,23.2012,23.3064,23.1533,23.3064,271434.0
2020-05-15 11:10:00,24.36,24.43,24.25,24.42,209016.0,23.3064,23.3734,23.2012,23.3638,209016.0
2020-05-15 11:15:00,24.41,24.43,24.35,24.42,130996.0,23.3543,23.3734,23.2969,23.3638,130996.0
2020-05-15 11:20:00,24.41,24.56,24.38,24.54,167826.0,23.3543,23.4978,23.3256,23.4786,167826.0
2020-05-15 11:25:00,24.52,24.58,24.47,24.5,150836.0,23.4595,23.5169,23.4117,23.4404,150836.0
2020-05-15 11:30:00,24.52,24.56,24.43,24.52,162338.0,23.4595,23.4978,23.3734,23.4595,162338.0
2020-05-15 11:35:00,24.51,24.53,24.4,24.4,129782.0,23.4499,23.4691,23.3447,23.3447,129782.0
2020-05-15 11:40:00,24.43,24.47,24.32,24.42,104622.0,23.3734,23.4117,23.2681,23.3638,104622.0
2020-05-15 11:45:00,24.42,24.45,24.31,24.34,215646.0,23.3638,23.3925,23.2586,23.2873,215646.0
2020-05-15 11:50:00,24.34,24.42,24.31,24.35,59614.0,23.2873,23.3638,23.2586,23.2969,59614.0
2020-05-15 11:55:00,24.36,24.51,24.36,24.49,166972.0,23.3064,23.4499,23.3064,23.4308,166972.0
2020-05-15 12:00:00,24.47,24.67,24.45,24.65,201188.0,23.4117,23.603,23.3925,23.5839,201188.0
2020-05-15 12:05:00,24.67,24.74,24.64,24.74,53048.0,23.603,23.67,23.5743,23.67,53048.0
2020-05-15 12:10:00,24.74,24.74,24.67,24.7,87996.0,23.67,23.67,23.603,23.6317,87996.0
2020-05-15 12:15:00,24.69,24.71,24.6,24.67,135414.0,23.6221,23.6413,23.536,23.603,135414.0
2020-05-15 12:20:00,24.68,24.81,24.68,24.79,123968.0,23.6126,23.737,23.6126,23.7178,123968.0
2020-05-15 12:25:00,24.8,24.83,24.72,24.75,65324.0,23.7274,23.7561,23.6508,23.6796,65324.0
2020-05-15 12:30:00,24.75,24.83,24.7,24.82,73458.0,23.6796,23.7561,23.6317,23.7465,73458.0
2020-05-15 12:35:00,24.82,24.83,24.75,24.82,104308.0,23.7465,23.7561,23.6796,23.7465,104308.0
2020-05-15 12:40:00,24.81,24.9,24.77,24.77,193828.0,23.737,23.8231,23.6987,23.6987,193828.0
2020-05-15 12:45:00,24.76,24.79,24.66,24.7,143602.0,23.6891,23.7178,23.5934,23.6317,143602.0
2020-05-15 12:50:00,24.71,24.75,24.69,24.71,85398.0,23.6413,23.6796,23.6221,23.6413,85398.0
2020-05-15 12:55:00,24.7,24.72,24.58,24.7,90734.0,23.6317,23.6508,23.5169,23.6317,90734.0
2020-05-15 13:00:00,24.7,24.85,24.69,24.82,129778.0,23.6317,23.7752,23.6221,23.7465,129778.0
2020-05-15 13:05:00,24.79,24.8,24.73,24.74,46070.0,23.7178,23.7274,23.6604,23.67,46070.0
2020-05-15 13:10:00,24.78,24.93,24.76,24.93,138680.0,23.7083,23.8518,23.6891,23.8518,138680.0
2020-05-15 13:15:00,24.93,24.93,24.81,24.84,75236.0,23.8518,23.8518,23.737,23.7657,75236.0
2020-05-15 13:20:00,24.83,24.86,24.81,24.83,55074.0,23.7561,23.7848,23.737,23.7561,55074.0
2020-05-15 13:25:00,24.83,24.93,24.83,24.89,142504.0,23.7561,23.8518,23.7561,23.8135,142504.0
2020-05-15 13:30:00,24.85,24.89,24.81,24.89,27868.0,23.7752,23.8135,23.737,23.8135,27868.0
2020-05-15 13:35:00,24.89,24.99,24.84,24.92,110742.0,23.8135,23.9092,23.7657,23.8422,110742.0
2020-05-15 13:40:00,24.89,24.93,24.85,24.88,54482.0,23.8135,23.8518,23.7752,23.8039,54482.0
2020-05-15 13:45:00,24.88,24.91,24.75,24.8,103886.0,23.8039,23.8326,23.6796,23.7274,103886.0
2020-05-15 13:50:00,24.82,24.97,24.78,24.93,96910.0,23.7465,23.89,23.7083,23.8518,96910.0
2020-05-15 13:55:00,24.93,24.99,24.93,24.98,73836.0,23.8518,23.9092,23.8518,23.8996,73836.0
2020-05-15 14:00:00,24.99,25.25,24.99,25.24,232968.0,23.9092,24.1579,23.9092,24.1484,232968.0
2020-05-15 14:05:00,25.23,25.23,25.15,25.17,84998.0,24.1388,24.1388,24.0623,24.0814,84998.0
2020-05-15 14:10:00,25.16,25.18,25.11,25.15,80818.0,24.0718,24.091,24.024,24.0623,80818.0
2020-05-15 14:15:00,25.15,25.27,25.15,25.18,96998.0,24.0623,24.1771,24.0623,24.091,96998.0
2020-05-15 14:20:00,25.21,25.33,25.19,25.29,153752.0,24.1197,24.2345,24.1005,24.1962,153752.0
2020-05-15 14:25:00,25.28,25.33,25.25,25.29,98912.0,24.1866,24.2345,24.1579,24.1962,98912.0
2020-05-15 14:30:00,25.32,25.32,25.09,25.1,103370.0,24.2249,24.2249,24.0048,24.0144,103370.0
2020-05-15 14:35:00,25.11,25.13,24.93,24.99,154646.0,24.024,24.0431,23.8518,23.9092,154646.0
2020-05-15 14:40:00,25.01,25.06,24.93,24.95,112174.0,23.9283,23.9761,23.8518,23.8709,112174.0
2020-05-15 14:45:00,24.93,25.05,24.93,25.03,87590.0,23.8518,23.9666,23.8518,23.9474,87590.0
2020-05-15 14:50:00,25.04,25.16,25.04,25.11,132044.0,23.957,24.0718,23.957,24.024,132044.0
2020-05-15 14:55:00,25.11,25.11,24.95,24.95,142864.0,24.024,24.024,23.8709,23.8709,142864.0
2020-05-15 15:00:00,24.98,25.14,24.9,25.08,124054.0,23.8996,24.0527,23.8231,23.9953,124054.0
2020-05-15 15:05:00,25.08,25.15,25.07,25.08,68960.0,23.9953,24.0623,23.9857,23.9953,68960.0
2020-05-15 15:10:00,25.07,25.08,24.99,25.08,104002.0,23.9857,23.9953,23.9092,23.9953,104002.0
2020-05-15 15:15:00,25.03,25.12,24.99,25.1,145252.0,23.9474,24.0335,23.9092,24.0144,145252.0
2020-05-15 15:20:00,25.1,25.18,25.07,25.11,118800.0,24.0144,24.091,23.9857,24.024,118800.0
2020-05-15 15:25:00,25.1,25.2,25.09,25.11,150306.0,24.0144,24.1101,24.0048,24.024,150306.0
2020-05-15 15:30:00,25.1,25.19,25.1,25.11,179468.0,24.0144,24.1005,24.0144,24.024,179468.0
2020-05-15 15:35:00,25.12,25.14,24.89,24.93,182126.0,24.0335,24.0527,23.8135,23.8518,182126.0
2020-05-15 15:40:00,24.94,24.94,24.82,24.91,128418.0,23.8613,23.8613,23.7465,23.8326,128418.0
2020-05-15 15:45:00,24.92,25.1,24.91,25.08,295270.0,23.8422,24.0144,23.8326,23.9953,295270.0
2020-05-15 15:50:00,25.09,25.14,24.95,25.1,184634.0,24.0048,24.0527,23.8709,24.0144,184634.0
2020-05-15 15:55:00,25.08,25.24,25.07,25.21,342894.0,23.9953,24.1484,23.9857,24.1197,342894.0
2020-05-18 09:30:00,27.34,27.49,27.31,27.4,663664.0,26.1575,26.301,26.1288,26.2149,663664.0
2020-05-18 09:35:00,27.41,27.69,27.34,27.65,654982.0,26.2245,26.4924,26.1575,26.4541,654982.0
2020-05-18 09:40:00,27.66,27.72,27.52,27.55,257572.0,26.4637,26.5211,26.3297,26.3584,257572.0
2020-05-18 09:45:00,27.56,27.78,27.56,27.64,255004.0,26.368,26.5785,26.368,26.4446,255004.0
2020-05-18 09:50:00,27.64,27.66,27.39,27.45,243618.0,26.4446,26.4637,26.2054,26.2628,243618.0
2020-05-18 09:55:00,27.43,27.58,27.37,27.49,320234.0,26.2436,26.3872,26.1862,26.301,320234.0
2020-05-18 10:00:00,27.51,27.59,27.43,27.54,158290.0,26.3202,26.3967,26.2436,26.3489,158290.0
2020-05-18 10:05:00,27.55,27.55,27.4,27.45,69126.0,26.3584,26.3584,26.2149,26.2628,69126.0
2020-05-18 10:10:00,27.44,27.46,27.31,27.31,168134.0,26.2532,26.2723,26.1288,26.1288,168134.0
2020-05-18 10:15:00,27.35,27.46,27.3,27.46,126202.0,26.1671,26.2723,26.1193,26.2723,126202.0
2020-05-18 10:20:00,27.45,27.49,27.4,27.43,58416.0,26.2628,26.301,26.2149,26.2436,58416.0
2020-05-18 10:25:00,27.43,27.46,27.33,27.33,172188.0,26.2436,26.2723,26.148,26.148,172188.0
2020-05-18 10:30:00,27.34,27.45,27.34,27.45,156210.0,26.1575,26.2628,26.1575,26.2628,156210.0
2020-05-18 10:35:00,27.45,27.52,27.37,27.52,123822.0,26.2628,26.3297,26.1862,26.3297,123822.0
2020-05-18 10:40:00,27.52,27.59,27.5,27.55,90956.0,26.3297,26.3967,26.3106,26.3584,90956.0
2020-05-18 10:45:00,27.55,27.65,27.52,27.63,147820.0,26.3584,26.4541,26.3297,26.435,147820.0
2020-05-18 10:50:00,27.64,27.73,27.61,27.64,121592.0,26.4446,26.5307,26.4159,26.4446,121592.0
2020-05-18 10:55:00,27.64,27.7,27.61,27.66,93874.0,26.4446,26.502,26.4159,26.4637,93874.0
2020-05-18 11:00:00,27.66,27.8,27.65,27.78,220132.0,26.4637,26.5976,26.4541,26.5785,220132.0
2020-05-18 11:05:00,27.78,27.83,27.76,27.82,102230.0,26.5785,26.6263,26.5594,26.6168,102230.0
2020-05-18 11:10:00,27.82,27.82,27.72,27.76,94996.0,26.6168,26.6168,26.5211,26.5594,94996.0
2020-05-18 11:15:00,27.79,27.86,27.77,27.86,146276.0,26.5881,26.655,26.5689,26.655,146276.0
2020-05-18 11:20:00,27.86,27.96,27.86,27.96,139284.0,26.655,26.7507,26.655,26.7507,139284.0
2020-05-18 11:25:00,27.96,27.98,27.87,27.92,147088.0,26.7507,26.7699,26.6646,26.7124,147088.0
2020-05-18 11:30:00,27.92,27.93,27.88,27.89,100280.0,26.7124,26.722,26.6742,26.6837,100280.0
2020-05-18 11:35:00,27.89,27.93,27.82,27.85,75026.0,26.6837,26.722,26.6168,26.6455,75026.0
2020-05-18 11:40:00,27.84,27.99,27.84,27.89,120716.0,26.6359,26.7794,26.6359,26.6837,120716.0
2020-05-18 11:45:00,27.89,27.9,27.79,27.79,100890.0,26.6837,26.6933,26.5881,26.5881,100890.0
2020-05-18 11:50:00,27.8,27.85,27.74,27.81,110482.0,26.5976,26.6455,26.5402,26.6072,110482.0
2020-05-18 11:55:00,27.8,27.89,27.8,27.86,90706.0,26.5976,26.6837,26.5976,26.655,90706.0
2020-05-18 12:00:00,27.86,27.91,27.82,27.85,59858.0,26.655,26.7029,26.6168,26.6455,59858.0
2020-05-18 12:05:00,27.84,27.93,27.83,27.89,55216.0,26.6359,26.722,26.6263,26.6837,55216.0
2020-05-18 12:10:00,27.87,27.89,27.79,27.8,67884.0,26.6646,26.6837,26.5881,26.5976,67884.0
2020-05-18 12:15:00,27.8,27.86,27.75,27.75,108066.0,26.5976,26.655,26.5498,26.5498,108066.0
2020-05-18 12:20:00,27.75,27.83,27.75,27.81,124686.0,26.5498,26.6263,26.5498,26.6072,124686.0
2020-05-18 12:25:00,27.81,27.88,27.8,27.86,113898.0,26.6072,26.6742,26.5976,26.655,113898.0
2020-05-18 12:30:00,27.86,27.89,27.85,27.87,104252.0,26.655,26.6837,26.6455,26.6646,104252.0
2020-05-18 12:35:00,27.87,27.92,27.87,27.92,69548.0,26.6646,26.7124,26.6646,26.7124,69548.0
2020-05-18 12:40:00,27.93,27.94,27.83,27.86,57760.0,26.722,26.7316,26.6263,26.655,57760.0
2020-05-18 12:45:00,27.88,27.88,27.77,27.81,57652.0,26.6742,26.6742,26.5689,26.6072,57652.0
2020-05-18 12:50:00,27.82,27.9,27.82,27.86,76364.0,26.6168,26.6933,26.6168,26.655,76364.0
2020-05-18 12:55:00,27.85,27.9,27.83,27.86,39290.0,26.6455,26.6933,26.6263,26.655,39290.0
2020-05-18 13:00:00,27.86,27.96,27.85,27.95,96846.0,26.655,26.7507,26.6455,26.7411,96846.0
2020-05-18 13:05:00,27.94,27.97,27.92,27.93,93600.0,26.7316,26.7603,26.7124,26.722,93600.0
2020-05-18 13:10:00,27.93,27.99,27.91,27.99,71078.0,26.722,26.7794,26.7029,26.7794,71078.0
2020-05-18 13:15:00,27.99,28.0,27.93,28.0,59790.0,26.7794,26.789,26.722,26.789,59790.0
2020-05-18 13:20:00,28.0,28.05,27.97,28.04,196824.0,26.789,26.8368,26.7603,26.8273,196824.0
2020-05-18 13:25:00,28.04,28.09,28.0,28.09,103846.0,26.8273,26.8751,26.789,26.8751,103846.0
2020-05-18 13:30:00,28.09,28.09,28.01,28.01,52418.0,26.8751,26.8751,26.7986,26.7986,52418.0
2020-05-18 13:35:00,28.03,28.06,28.02,28.05,40316.0,26.8177,26.8464,26.8081,26.8368,40316.0
2020-05-18 13:40:00,28.05,28.06,28.02,28.03,101382.0,26.8368,26.8464,26.8081,26.8177,101382.0
2020-05-18 13:45:00,28.04,28.11,28.03,28.07,74920.0,26.8273,26.8942,26.8177,26.856,74920.0
2020-05-18 13:50:00,28.07,28.1,28.02,28.09,60474.0,26.856,26.8847,26.8081,26.8751,60474.0
2020-05-18 13:55:00,28.1,28.11,28.07,28.11,83386.0,26.8847,26.8942,26.856,26.8942,83386.0
2020-05-18 14:00:00,28.11,28.22,28.09,28.2,193688.0,26.8942,26.9995,26.8751,26.9803,193688.0
2020-05-18 14:05:00,28.2,28.22,28.1,28.13,78442.0,26.9803,26.9995,26.8847,26.9134,78442.0
2020-05-18 14:10:00,28.13,28.16,28.1,28.16,47288.0,26.9134,26.9421,26.8847,26.9421,47288.0
2020-05-18 14:15:00,28.16,28.17,28.07,28.09,57398.0,26.9421,26.9516,26.856,26.8751,57398.0
2020-05-18 14:20:00,28.09,28.13,28.05,28.06,56206.0,26.8751,26.9134,26.8368,26.8464,56206.0
2020-05-18 14:25:00,28.06,28.15,28.04,28.13,67696.0,26.8464,26.9325,26.8273,26.9134,67696.0
2020-05-18 14:30:00,28.11,28.18,28.11,28.16,74478.0,26.8942,26.9612,26.8942,26.9421,74478.0
2020-05-18 14:35:00,28.17,28.19,28.12,28.19,103062.0,26.9516,26.9708,26.9038,26.9708,103062.0
2020-05-18 14:40:00,28.2,28.25,28.16,28.25,124688.0,26.9803,27.0282,26.9421,27.0282,124688.0
2020-05-18 14:45:00,28.25,28.25,28.14,28.16,84870.0,27.0282,27.0282,26.9229,26.9421,84870.0
2020-05-18 14:50:00,28.15,28.16,28.06,28.16,70126.0,26.9325,26.9421,26.8464,26.9421,70126.0
2020-05-18 14:55:00,28.15,28.17,28.09,28.14,60882.0,26.9325,26.9516,26.8751,26.9229,60882.0
2020-05-18 15:00:00,28.13,28.22,28.13,28.19,91450.0,26.9134,26.9995,26.9134,26.9708,91450.0
2020-05-18 15:05:00,28.17,28.21,28.16,28.2,34060.0,26.9516,26.9899,26.9421,26.9803,34060.0
2020-05-18 15:10:00,28.16,28.18,28.09,28.14,57850.0,26.9421,26.9612,26.8751,26.9229,57850.0
2020-05-18 15:15:00,28.15,28.17,28.08,28.16,45812.0,26.9325,26.9516,26.8655,26.9421,45812.0
2020-05-18 15:20:00,28.15,28.18,28.11,28.13,50208.0,26.9325,26.9612,26.8942,26.9134,50208.0
2020-05-18 15:25:00,28.12,28.2,28.11,28.18,89048.0,26.9038,26.9803,26.8942,26.9612,89048.0
2020-05-18 15:30:00,28.18,28.33,28.18,28.32,166452.0,26.9612,27.1047,26.9612,27.0951,166452.0
2020-05-18 15:35:00,28.33,28.37,28.29,28.36,146032.0,27.1047,27.143,27.0664,27.1334,146032.0
2020-05-18 15:40:00,28.36,28.41,28.33,28.4,119546.0,27.1334,27.1813,27.1047,27.1717,119546.0
2020-05-18 15:45:00,28.4,28.48,28.36,28.43,199790.0,27.1717,27.2482,27.1334,27.2004,199790.0
2020-05-18 15:50:00,28.45,28.5,28.23,28.28,283662.0,27.2195,27.2674,27.009,27.0569,283662.0
2020-05-18 15:55:00,28.29,28.3,28.07,28.08,331806.0,27.0664,27.076,26.856,26.8655,331806.0
2020-05-19 09:30:00,27.96,27.96,27.58,27.58,608758.0,26.7507,26.7507,26.3872,26.3872,608758.0
2020-05-19 09:35:00,27.59,27.67,27.53,27.64,187124.0,26.3967,26.4733,26.3393,26.4446,187124.0
2020-05-19 09:40:00,27.61,27.7,27.58,27.64,592070.0,26.4159,26.502,26.3872,26.4446,592070.0
2020-05-19 09:45:00,27.67,27.67,27.39,27.41,716078.0,26.4733,26.4733,26.2054,26.2245,716078.0
2020-05-19 09:50:00,27.41,27.53,27.41,27.51,412462.0,26.2245,26.3393,26.2245,26.3202,412462.0
2020-05-19 09:55:00,27.52,27.74,27.51,27.71,330340.0,26.3297,26.5402,26.3202,26.5115,330340.0
2020-05-19 10:00:00,27.73,27.79,27.67,27.75,250256.0,26.5307,26.5881,26.4733,26.5498,250256.0
2020-05-19 10:05:00,27.78,28.07,27.77,28.04,391384.0,26.5785,26.856,26.5689,26.8273,391384.0
2020-05-19 10:10:00,28.03,28.13,27.98,28.05,342840.0,26.8177,26.9134,26.7699,26.8368,342840.0
2020-05-19 10:15:00,28.05,28.05,27.79,27.83,216618.0,26.8368,26.8368,26.5881,26.6263,216618.0
2020-05-19 10:20:00,27.83,27.91,27.75,27.79,295542.0,26.6263,26.7029,26.5498,26.5881,295542.0
2020-05-19 10:25:00,27.79,27.88,27.69,27.81,182112.0,26.5881,26.6742,26.4924,26.6072,182112.0
2020-05-19 10:30:00,27.83,27.9,27.71,27.79,111366.0,26.6263,26.6933,26.5115,26.5881,111366.0
2020-05-19 10:35:00,27.8,27.83,27.7,27.75,75776.0,26.5976,26.6263,26.502,26.5498,75776.0
2020-05-19 10:40:00,27.73,27.73,27.49,27.53,187280.0,26.5307,26.5307,26.301,26.3393,187280.0
2020-05-19 10:45:00,27.53,27.68,27.5,27.65,152880.0,26.3393,26.4828,26.3106,26.4541,152880.0
2020-05-19 10:50:00,27.64,27.86,27.64,27.83,292104.0,26.4446,26.655,26.4446,26.6263,292104.0
2020-05-19 10:55:00,27.86,27.91,27.79,27.87,155488.0,26.655,26.7029,26.5881,26.6646,155488.0
2020-05-19 11:00:00,27.86,27.97,27.81,27.94,144532.0,26.655,26.7603,26.6072,26.7316,144532.0
2020-05-19 11:05:00,27.95,27.98,27.85,27.92,71290.0,26.7411,26.7699,26.6455,26.7124,71290.0
2020-05-19 11:10:00,27.92,27.95,27.74,27.75,205832.0,26.7124,26.7411,26.5402,26.5498,205832.0
2020-05-19 11:15:00,27.78,27.93,27.77,27.93,175708.0,26.5785,26.722,26.5689,26.722,175708.0
2020-05-19 11:20:00,27.94,28.0,27.9,28.0,199572.0,26.7316,26.789,26.6933,26.789,199572.0
2020-05-19 11:25:00,28.0,28.07,27.91,28.05,183054.0,26.789,26.856,26.7029,26.8368,183054.0
2020-05-19 11:30:00,28.01,28.11,28.0,28.05,196506.0,26.7986,26.8942,26.789,26.8368,196506.0
2020-05-19 11:35:00,28.06,28.08,27.96,28.01,125596.0,26.8464,26.8655,26.7507,26.7986,125596.0
2020-05-19 11:40:00,28.01,28.15,27.97,28.0,220070.0,26.7986,26.9325,26.7603,26.789,220070.0
2020-05-19 11:45:00,28.02,28.12,28.0,28.04,120506.0,26.8081,26.9038,26.789,26.8273,120506.0
2020-05-19 11:50:00,28.01,28.07,27.98,28.07,138106.0,26.7986,26.856,26.7699,26.856,138106.0
2020-05-19 11:55:00,28.07,28.09,27.93,28.0,100940.0,26.856,26.8751,26.722,26.789,100940.0
2020-05-19 12:00:00,28.02,28.06,27.95,27.99,103612.0,26.8081,26.8464,26.7411,26.7794,103612.0
2020-05-19 12:05:00,27.98,28.05,27.97,28.04,114078.0,26.7699,26.8368,26.7603,26.8273,114078.0
2020-05-19 12:10:00,28.04,28.07,28.02,28.07,121888.0,26.8273,26.856,26.8081,26.856,121888.0
2020-05-19 12:15:00,28.07,28.08,27.83,27.85,222634.0,26.856,26.8655,26.6263,26.6455,222634.0
2020-05-19 12:20:00,27.86,27.97,27.85,27.93,227814.0,26.655,26.7603,26.6455,26.722,227814.0
2020-05-19 12:25:00,27.93,27.93,27.86,27.86,143678.0,26.722,26.722,26.655,26.655,143678.0
2020-05-19 12:30:00,27.89,27.92,27.75,27.77,207496.0,26.6837,26.7124,26.5498,26.5689,207496.0
2020-05-19 12:35:00,27.78,27.85,27.75,27.76,54852.0,26.5785,26.6455,26.5498,26.5594,54852.0
2020-05-19 12:40:00,27.77,27.84,27.77,27.84,56800.0,26.5689,26.6359,26.5689,26.6359,56800.0
2020-05-19 12:45:00,27.83,27.91,27.82,27.88,175420.0,26.6263,26.7029,26.6168,26.6742,175420.0
2020-05-19 12:50:00,27.88,27.88,27.83,27.83,61560.0,26.6742,26.6742,26.6263,26.6263,61560.0
2020-05-19 12:55:00,27.84,27.87,27.82,27.86,50378.0,26.6359,26.6646,26.6168,26.655,50378.0
2020-05-19 13:00:00,27.86,27.89,27.8,27.8,71146.0,26.655,26.6837,26.5976,26.5976,71146.0
2020-05-19 13:05:00,27.81,27.88,27.8,27.86,70366.0,26.6072,26.6742,26.5976,26.655,70366.0
2020-05-19 13:10:00,27.86,27.9,27.85,27.88,53800.0,26.655,26.6933,26.6455,26.6742,53800.0
2020-05-19 13:15:00,27.88,27.89,27.84,27.87,78422.0,26.6742,26.6837,26.6359,26.6646,78422.0
2020-05-19 13:20:00,27.86,27.87,27.84,27.85,30460.0,26.655,26.6646,26.6359,26.6455,30460.0
2020-05-19 13:25:00,27.85,27.88,27.83,27.84,80202.0,26.6455,26.6742,26.6263,26.6359,80202.0
2020-05-19 13:30:00,27.84,27.86,27.77,27.85,105376.0,26.6359,26.655,26.5689,26.6455,105376.0
2020-05-19 13:35:00,27.85,27.89,27.83,27.88,73804.0,26.6455,26.6837,26.6263,26.6742,73804.0
2020-05-19 13:40:00,27.89,27.94,27.88,27.93,80372.0,26.6837,26.7316,26.6742,26.722,80372.0
2020-05-19 13:45:00,27.94,27.98,27.91,27.95,65562.0,26.7316,26.7699,26.7029,26.7411,65562.0
2020-05-19 13:50:00,27.96,27.96,27.86,27.89,92530.0,26.7507,26.7507,26.655,26.6837,92530.0
2020-05-19 13:55:00,27.88,27.92,27.88,27.91,44778.0,26.6742,26.7124,26.6742,26.7029,44778.0
2020-05-19 14:00:00,27.91,27.94,27.78,27.86,90056.0,26.7029,26.7316,26.5785,26.655,90056.0
2020-05-19 14:05:00,27.86,28.02,27.84,28.01,109780.0,26.655,26.8081,26.6359,26.7986,109780.0
2020-05-19 14:10:00,28.0,28.03,27.97,28.0,85382.0,26.789,26.8177,26.7603,26.789,85382.0
2020-05-19 14:15:00,28.01,28.04,28.0,28.03,80764.0,26.7986,26.8273,26.789,26.8177,80764.0
2020-05-19 14:20:00,28.02,28.06,28.0,28.03,104710.0,26.8081,26.8464,26.789,26.8177,104710.0
2020-05-19 14:25:00,28.03,28.03,27.96,27.96,123492.0,26.8177,26.8177,26.7507,26.7507,123492.0
2020-05-19 14:30:00,27.97,28.02,27.93,28.0,121046.0,26.7603,26.8081,26.722,26.789,121046.0
2020-05-19 14:35:00,28.0,28.02,27.99,28.02,62300.0,26.789,26.8081,26.7794,26.8081,62300.0
2020-05-19 14:40:00,28.02,28.04,27.99,28.03,57400.0,26.8081,26.8273,26.7794,26.8177,57400.0
2020-05-19 14:45:00,28.03,28.12,28.01,28.11,137858.0,26.8177,26.9038,26.7986,26.8942,137858.0
2020-05-19 14:50:00,28.1,28.1,28.01,28.02,76924.0,26.8847,26.8847,26.7986,26.8081,76924.0
2020-05-19 14:55:00,28.01,28.03,27.29,27.38,543316.0,26.7986,26.8177,26.1097,26.1958,543316.0
2020-05-19 15:00:00,27.36,27.64,27.29,27.58,365592.0,26.1767,26.4446,26.1097,26.3872,365592.0
2020-05-19 15:05:00,27.58,27.68,27.57,27.67,109688.0,26.3872,26.4828,26.3776,26.4733,109688.0
2020-05-19 15:10:00,27.66,27.96,27.6,27.8,333206.0,26.4637,26.7507,26.4063,26.5976,333206.0
2020-05-19 15:15:00,27.82,27.82,27.66,27.66,70220.0,26.6168,26.6168,26.4637,26.4637,70220.0
2020-05-19 15:20:00,27.68,27.69,27.46,27.5,173890.0,26.4828,26.4924,26.2723,26.3106,173890.0
2020-05-19 15:25:00,27.51,27.64,27.43,27.56,179186.0,26.3202,26.4446,26.2436,26.368,179186.0
2020-05-19 15:30:00,27.57,27.58,27.38,27.41,222432.0,26.3776,26.3872,26.1958,26.2245,222432.0
2020-05-19 15:35:00,27.41,27.45,27.12,27.26,300814.0,26.2245,26.2628,25.947,26.081,300814.0
2020-05-19 15:40:00,27.25,27.34,27.17,27.22,234022.0,26.0714,26.1575,25.9949,26.0427,234022.0
2020-05-19 15:45:00,27.2,27.3,27.08,27.12,266502.0,26.0236,26.1193,25.9088,25.947,266502.0
2020-05-19 15:50:00,27.09,27.13,26.93,26.95,296074.0,25.9183,25.9566,25.7653,25.7844,296074.0
2020-05-19 15:55:00,26.95,27.06,26.79,26.81,345706.0,25.7844,25.8896,25.6313,25.6505,345706.0
2020-05-20 09:30:00,27.87,27.93,27.73,27.77,322790.0,26.6646,26.722,26.5307,26.5689,322790.0
2020-05-20 09:35:00,27.77,27.92,27.68,27.91,236932.0,26.5689,26.7124,26.4828,26.7029,236932.0
2020-05-20 09:40:00,27.93,27.97,27.82,27.83,206516.0,26.722,26.7603,26.6168,26.6263,206516.0
2020-05-20 09:45:00,27.83,28.0,27.81,27.94,275932.0,26.6263,26.789,26.6072,26.7316,275932.0
2020-05-20 09:50:00,27.96,27.99,27.81,27.83,231262.0,26.7507,26.7794,26.6072,26.6263,231262.0
2020-05-20 09:55:00,27.84,27.94,27.74,27.9,222058.0,26.6359,26.7316,26.5402,26.6933,222058.0
2020-05-20 10:00:00,27.92,27.99,27.88,27.96,174428.0,26.7124,26.7794,26.6742,26.7507,174428.0
2020-05-20 10:05:00,27.96,28.06,27.96,28.02,146388.0,26.7507,26.8464,26.7507,26.8081,146388.0
2020-05-20 10:10:00,28.02,28.15,28.0,28.13,183760.0,26.8081,26.9325,26.789,26.9134,183760.0
2020-05-20 10:15:00,28.12,28.15,28.03,28.08,106022.0,26.9038,26.9325,26.8177,26.8655,106022.0
2020-05-20 10:20:00,28.1,28.21,28.1,28.13,149334.0,26.8847,26.9899,26.8847,26.9134,149334.0
2020-05-20 10:25:00,28.13,28.17,28.04,28.14,244776.0,26.9134,26.9516,26.8273,26.9229,244776.0
2020-05-20 10:30:00,28.14,28.15,28.04,28.12,130254.0,26.9229,26.9325,26.8273,26.9038,130254.0
2020-05-20 10:35:00,28.14,28.17,28.08,28.14,141820.0,26.9229,26.9516,26.8655,26.9229,141820.0
2020-05-20 10:40:00,28.14,28.17,28.12,28.14,40518.0,26.9229,26.9516,26.9038,26.9229,40518.0
2020-05-20 10:45:00,28.13,28.2,28.1,28.13,142180.0,26.9134,26.9803,26.8847,26.9134,142180.0
2020-05-20 10:50:00,28.12,28.16,28.05,28.06,89396.0,26.9038,26.9421,26.8368,26.8464,89396.0
2020-05-20 10:55:00,28.08,28.11,28.04,28.05,44182.0,26.8655,26.8942,26.8273,26.8368,44182.0
2020-05-20 11:00:00,28.06,28.1,27.99,28.0,89746.0,26.8464,26.8847,26.7794,26.789,89746.0
2020-05-20 11:05:00,27.99,28.09,27.99,28.09,78364.0,26.7794,26.8751,26.7794,26.8751,78364.0
2020-05-20 11:10:00,28.09,28.2,28.06,28.2,138656.0,26.8751,26.9803,26.8464,26.9803,138656.0
2020-05-20 11:15:00,28.2,28.25,28.11,28.25,123540.0,26.9803,27.0282,26.8942,27.0282,123540.0
2020-05-20 11:20:00,28.25,28.25,28.18,28.18,146896.0,27.0282,27.0282,26.9612,26.9612,146896.0
2020-05-20 11:25:00,28.18,28.27,28.18,28.23,120394.0,26.9612,27.0473,26.9612,27.009,120394.0
2020-05-20 11:30:00,28.23,28.26,28.18,28.2,114448.0,27.009,27.0377,26.9612,26.9803,114448.0
2020-05-20 11:35:00,28.2,28.23,28.13,28.16,92100.0,26.9803,27.009,26.9134,26.9421,92100.0
2020-05-20 11:40:00,28.16,28.22,28.14,28.21,98822.0,26.9421,26.9995,26.9229,26.9899,98822.0
2020-05-20 11:45:00,28.22,28.26,28.21,28.23,95022.0,26.9995,27.0377,26.9899,27.009,95022.0
2020-05-20 11:50:00,28.23,28.25,28.16,28.16,58780.0,27.009,27.0282,26.9421,26.9421,58780.0
2020-05-20 11:55:00,28.16,28.18,28.13,28.15,147038.0,26.9421,26.9612,26.9134,26.9325,147038.0
2020-05-20 12:00:00,28.15,28.2,28.06,28.11,250830.0,26.9325,26.9803,26.8464,26.8942,250830.0
2020-05-20 12:05:00,28.11,28.15,28.0,28.0,152068.0,26.8942,26.9325,26.789,26.789,152068.0
2020-05-20 12:10:00,28.02,28.03,27.95,28.0,184152.0,26.8081,26.8177,26.7411,26.789,184152.0
2020-05-20 12:15:00,28.0,28.0,27.86,27.93,200400.0,26.789,26.789,26.655,26.722,200400.0
2020-05-20 12:20:00,27.93,27.95,27.83,27.84,179458.0,26.722,26.7411,26.6263,26.6359,179458.0
2020-05-20 12:25:00,27.85,27.96,27.84,27.96,150176.0,26.6455,26.7507,26.6359,26.7507,150176.0
2020-05-20 12:30:00,27.96,27.97,27.9,27.95,103854.0,26.7507,26.7603,26.6933,26.7411,103854.0
2020-05-20 12:35:00,27.96,27.96,27.91,27.93,77400.0,26.7507,26.7507,26.7029,26.722,77400.0
2020-05-20 12:40:00,27.93,27.94,27.79,27.81,121424.0,26.722,26.7316,26.5881,26.6072,121424.0
2020-05-20 12:45:00,27.83,27.92,27.75,27.91,111408.0,26.6263,26.7124,26.5498,26.7029,111408.0
2020-05-20 12:50:00,27.93,27.98,27.93,27.93,146152.0,26.722,26.7699,26.722,26.722,146152.0
2020-05-20 12:55:00,27.93,27.98,27.89,27.96,106100.0,26.722,26.7699,26.6837,26.7507,106100.0
2020-05-20 13:00:00,27.97,27.99,27.91,27.92,86060.0,26.7603,26.7794,26.7029,26.7124,86060.0
2020-05-20 13:05:00,27.92,27.95,27.76,27.77,132862.0,26.7124,26.7411,26.5594,26.5689,132862.0
2020-05-20 13:10:00,27.79,27.91,27.75,27.86,88832.0,26.5881,26.7029,26.5498,26.655,88832.0
2020-05-20 13:15:00,27.86,27.87,27.82,27.84,55374.0,26.655,26.6646,26.6168,26.6359,55374.0
2020-05-20 13:20:00,27.86,27.86,27.74,27.77,96958.0,26.655,26.655,26.5402,26.5689,96958.0
2020-05-20 13:25:00,27.77,27.79,27.7,27.71,117598.0,26.5689,26.5881,26.502,26.5115,117598.0
2020-05-20 13:30:00,27.73,27.8,27.72,27.73,102826.0,26.5307,26.5976,26.5211,26.5307,102826.0
2020-05-20 13:35:00,27.75,27.85,27.72,27.85,144664.0,26.5498,26.6455,26.5211,26.6455,144664.0
2020-05-20 13:40:00,27.86,27.9,27.82,27.9,57326.0,26.655,26.6933,26.6168,26.6933,57326.0
2020-05-20 13:45:00,27.9,27.91,27.84,27.88,77976.0,26.6933,26.7029,26.6359,26.6742,77976.0
2020-05-20 13:50:00,27.88,27.89,27.84,27.85,39026.0,26.6742,26.6837,26.6359,26.6455,39026.0
2020-05-20 13:55:00,27.85,27.86,27.8,27.83,42726.0,26.6455,26.655,26.5976,26.6263,42726.0
2020-05-20 14:00:00,27.82,27.88,27.71,27.82,100648.0,26.6168,26.6742,26.5115,26.6168,100648.0
2020-05-20 14:05:00,27.84,27.98,27.8,27.8,134548.0,26.6359,26.7699,26.5976,26.5976,134548.0
2020-05-20 14:10:00,27.79,27.86,27.74,27.77,79096.0,26.5881,26.655,26.5402,26.5689,79096.0
2020-05-20 14:15:00,27.77,27.8,27.66,27.73,211106.0,26.5689,26.5976,26.4637,26.5307,211106.0
2020-05-20 14:20:00,27.74,27.88,27.72,27.83,173836.0,26.5402,26.6742,26.5211,26.6263,173836.0
2020-05-20 14:25:00,27.83,27.84,27.78,27.81,84300.0,26.6263,26.6359,26.5785,26.6072,84300.0
2020-05-20 14:30:00,27.79,27.9,27.76,27.88,70498.0,26.5881,26.6933,26.5594,26.6742,70498.0
2020-05-20 14:35:00,27.86,27.93,27.86,27.89,61128.0,26.655,26.722,26.655,26.6837,61128.0
2020-05-20 14:40:00,27.89,27.92,27.85,27.91,44010.0,26.6837,26.7124,26.6455,26.7029,44010.0
2020-05-20 14:45:00,27.93,28.02,27.89,28.0,80348.0,26.722,26.8081,26.6837,26.789,80348.0
2020-05-20 14:50:00,28.0,28.15,27.99,28.14,286984.0,26.789,26.9325,26.7794,26.9229,286984.0
2020-05-20 14:55:00,28.13,28.14,28.07,28.08,116326.0,26.9134,26.9229,26.856,26.8655,116326.0
2020-05-20 15:00:00,28.05,28.1,28.0,28.02,92468.0,26.8368,26.8847,26.789,26.8081,92468.0
2020-05-20 15:05:00,28.02,28.03,27.94,27.98,91176.0,26.8081,26.8177,26.7316,26.7699,91176.0
2020-05-20 15:10:00,27.99,28.05,27.82,27.86,208650.0,26.7794,26.8368,26.6168,26.655,208650.0
2020-05-20 15:15:00,27.88,27.93,27.84,27.93,95328.0,26.6742,26.722,26.6359,26.722,95328.0
2020-05-20 15:20:00,27.93,28.04,27.93,28.03,148084.0,26.722,26.8273,26.722,26.8177,148084.0
2020-05-20 15:25:00,28.02,28.09,27.96,28.07,112032.0,26.8081,26.8751,26.7507,26.856,112032.0
2020-05-20 15:30:00,28.07,28.09,27.97,27.98,73280.0,26.856,26.8751,26.7603,26.7699,73280.0
2020-05-20 15:35:00,28.0,28.08,28.0,28.07,66414.0,26.789,26.8655,26.789,26.856,66414.0
2020-05-20 15:40:00,28.06,28.09,28.0,28.09,100764.0,26.8464,26.8751,26.789,26.8751,100764.0
2020-05-20 15:45:00,28.1,28.13,27.89,27.9,168226.0,26.8847,26.9134,26.6837,26.6933,168226.0
2020-05-20 15:50:00,27.91,27.95,27.79,27.92,190582.0,26.7029,26.7411,26.5881,26.7124,190582.0
2020-05-20 15:55:00,27.92,28.05,27.92,28.01,219128.0,26.7124,26.8368,26.7124,26.7986,219128.0
2020-05-21 09:30:00,27.92,28.0,27.85,28.0,202144.0,26.7124,26.789,26.6455,26.789,202144.0
2020-05-21 09:35:00,28.02,28.23,28.0,28.23,250762.0,26.8081,27.009,26.789,27.009,250762.0
2020-05-21 09:40:00,28.2,28.33,28.16,28.31,191324.0,26.9803,27.1047,26.9421,27.0856,191324.0
2020-05-21 09:45:00,28.32,28.35,28.24,28.29,217450.0,27.0951,27.1238,27.0186,27.0664,217450.0
2020-05-21 09:50:00,28.3,28.3,28.09,28.14,227714.0,27.076,27.076,26.8751,26.9229,227714.0
2020-05-21 09:55:00,28.15,28.29,28.08,28.27,162334.0,26.9325,27.0664,26.8655,27.0473,162334.0
2020-05-21 10:00:00,28.27,28.36,28.2,28.2,232998.0,27.0473,27.1334,26.9803,26.9803,232998.0
2020-05-21 10:05:00,28.21,28.31,28.16,28.27,165496.0,26.9899,27.0856,26.9421,27.0473,165496.0
2020-05-21 10:10:00,28.28,28.41,28.28,28.37,236272.0,27.0569,27.1813,27.0569,27.143,236272.0
2020-05-21 10:15:00,28.36,28.46,28.32,28.39,205156.0,27.1334,27.2291,27.0951,27.1621,205156.0
2020-05-21 10:20:00,28.39,28.55,28.38,28.53,399046.0,27.1621,27.3152,27.1526,27.2961,399046.0
2020-05-21 10:25:00,28.53,28.54,28.35,28.37,199492.0,27.2961,27.3056,27.1238,27.143,199492.0
2020-05-21 10:30:00,28.36,28.36,28.1,28.15,282040.0,27.1334,27.1334,26.8847,26.9325,282040.0
2020-05-21 10:35:00,28.14,28.15,27.9,27.92,391080.0,26.9229,26.9325,26.6933,26.7124,391080.0
2020-05-21 10:40:00,27.92,28.14,27.91,28.1,280086.0,26.7124,26.9229,26.7029,26.8847,280086.0
2020-05-21 10:45:00,28.08,28.11,28.0,28.02,226992.0,26.8655,26.8942,26.789,26.8081,226992.0
2020-05-21 10:50:00,28.02,28.06,27.97,28.0,133620.0,26.8081,26.8464,26.7603,26.789,133620.0
2020-05-21 10:55:00,28.0,28.11,27.98,28.0,121870.0,26.789,26.8942,26.7699,26.789,121870.0
2020-05-21 11:00:00,27.97,27.97,27.69,27.71,340636.0,26.7603,26.7603,26.4924,26.5115,340636.0
2020-05-21 11:05:00,27.72,27.75,27.6,27.7,161568.0,26.5211,26.5498,26.4063,26.502,161568.0
2020-05-21 11:10:00,27.68,27.74,27.65,27.72,93114.0,26.4828,26.5402,26.4541,26.5211,93114.0
2020-05-21 11:15:00,27.72,27.72,27.45,27.5,254338.0,26.5211,26.5211,26.2628,26.3106,254338.0
2020-05-21 11:20:00,27.5,27.58,27.4,27.45,164356.0,26.3106,26.3872,26.2149,26.2628,164356.0
2020-05-21 11:25:00,27.44,27.53,27.35,27.52,211112.0,26.2532,26.3393,26.1671,26.3297,211112.0
2020-05-21 11:30:00,27.53,27.65,27.5,27.58,178046.0,26.3393,26.4541,26.3106,26.3872,178046.0
2020-05-21 11:35:00,27.59,27.75,27.57,27.74,236354.0,26.3967,26.5498,26.3776,26.5402,236354.0
2020-05-21 11:40:00,27.74,27.83,27.74,27.8,576380.0,26.5402,26.6263,26.5402,26.5976,576380.0
2020-05-21 11:45:00,27.8,27.84,27.72,27.73,217512.0,26.5976,26.6359,26.5211,26.5307,217512.0
2020-05-21 11:50:00,27.76,27.82,27.74,27.75,415220.0,26.5594,26.6168,26.5402,26.5498,415220.0
2020-05-21 11:55:00,27.77,27.81,27.72,27.73,94570.0,26.5689,26.6072,26.5211,26.5307,94570.0
2020-05-21 12:00:00,27.76,27.94,27.75,27.93,195028.0,26.5594,26.7316,26.5498,26.722,195028.0
2020-05-21 12:05:00,27.92,28.02,27.92,27.94,164912.0,26.7124,26.8081,26.7124,26.7316,164912.0
2020-05-21 12:10:00,27.95,27.95,27.84,27.93,75958.0,26.7411,26.7411,26.6359,26.722,75958.0
2020-05-21 12:15:00,27.93,27.98,27.85,27.87,167654.0,26.722,26.7699,26.6455,26.6646,167654.0
2020-05-21 12:20:00,27.86,27.9,27.83,27.9,113012.0,26.655,26.6933,26.6263,26.6933,113012.0
2020-05-21 12:25:00,27.92,27.99,27.82,27.82,141966.0,26.7124,26.7794,26.6168,26.6168,141966.0
2020-05-21 12:30:00,27.81,27.83,27.73,27.75,133298.0,26.6072,26.6263,26.5307,26.5498,133298.0
2020-05-21 12:35:00,27.74,27.79,27.59,27.61,135704.0,26.5402,26.5881,26.3967,26.4159,135704.0
2020-05-21 12:40:00,27.62,27.79,27.61,27.75,53876.0,26.4254,26.5881,26.4159,26.5498,53876.0
2020-05-21 12:45:00,27.74,27.85,27.73,27.82,55886.0,26.5402,26.6455,26.5307,26.6168,55886.0
2020-05-21 12:50:00,27.78,27.84,27.71,27.79,37136.0,26.5785,26.6359,26.5115,26.5881,37136.0
2020-05-21 12:55:00,27.8,27.8,27.7,27.73,40754.0,26.5976,26.5976,26.502,26.5307,40754.0
2020-05-21 13:00:00,27.73,27.96,27.66,27.92,237530.0,26.5307,26.7507,26.4637,26.7124,237530.0
2020-05-21 13:05:00,27.91,27.91,27.78,27.81,74856.0,26.7029,26.7029,26.5785,26.6072,74856.0
2020-05-21 13:10:00,27.83,27.91,27.81,27.87,51054.0,26.6263,26.7029,26.6072,26.6646,51054.0
2020-05-21 13:15:00,27.85,27.91,27.79,27.83,96296.0,26.6455,26.7029,26.5881,26.6263,96296.0
2020-05-21 13:20:00,27.83,27.83,27.73,27.81,93854.0,26.6263,26.6263,26.5307,26.6072,93854.0
2020-05-21 13:25:00,27.81,27.82,27.73,27.8,46380.0,26.6072,26.6168,26.5307,26.5976,46380.0
2020-05-21 13:30:00,27.8,27.81,27.69,27.78,114538.0,26.5976,26.6072,26.4924,26.5785,114538.0
2020-05-21 13:35:00,27.76,27.84,27.71,27.75,40508.0,26.5594,26.6359,26.5115,26.5498,40508.0
2020-05-21 13:40:00,27.75,27.8,27.69,27.75,64352.0,26.5498,26.5976,26.4924,26.5498,64352.0
2020-05-21 13:45:00,27.74,27.84,27.73,27.81,74440.0,26.5402,26.6359,26.5307,26.6072,74440.0
2020-05-21 13:50:00,27.82,27.85,27.8,27.82,62068.0,26.6168,26.6455,26.5976,26.6168,62068.0
2020-05-21 13:55:00,27.8,27.86,27.79,27.83,43586.0,26.5976,26.655,26.5881,26.6263,43586.0
2020-05-21 14:00:00,27.82,27.94,27.8,27.93,92668.0,26.6168,26.7316,26.5976,26.722,92668.0
2020-05-21 14:05:00,27.93,27.93,27.88,27.91,55450.0,26.722,26.722,26.6742,26.7029,55450.0
2020-05-21 14:10:00,27.92,27.92,27.87,27.91,61232.0,26.7124,26.7124,26.6646,26.7029,61232.0
2020-05-21 14:15:00,27.92,27.92,27.88,27.89,20674.0,26.7124,26.7124,26.6742,26.6837,20674.0
2020-05-21 14:20:00,27.91,27.97,27.9,27.96,30064.0,26.7029,26.7603,26.6933,26.7507,30064.0
2020-05-21 14:25:00,27.95,27.95,27.88,27.92,42620.0,26.7411,26.7411,26.6742,26.7124,42620.0
2020-05-21 14:30:00,27.93,27.95,27.87,27.87,51626.0,26.722,26.7411,26.6646,26.6646,51626.0
2020-05-21 14:35:00,27.86,27.86,27.64,27.68,111162.0,26.655,26.655,26.4446,26.4828,111162.0
2020-05-21 14:40:00,27.7,27.75,27.7,27.74,56458.0,26.502,26.5498,26.502,26.5402,56458.0
2020-05-21 14:45:00,27.71,27.71,27.57,27.59,43274.0,26.5115,26.5115,26.3776,26.3967,43274.0
2020-05-21 14:50:00,27.63,27.68,27.55,27.68,67236.0,26.435,26.4828,26.3584,26.4828,67236.0
2020-05-21 14:55:00,27.68,27.75,27.65,27.65,74596.0,26.4828,26.5498,26.4541,26.4541,74596.0
2020-05-21 15:00:00,27.64,27.84,27.64,27.75,178252.0,26.4446,26.6359,26.4446,26.5498,178252.0
2020-05-21 15:05:00,27.75,27.76,27.7,27.75,48786.0,26.5498,26.5594,26.502,26.5498,48786.0
2020-05-21 15:10:00,27.75,27.8,27.68,27.8,66676.0,26.5498,26.5976,26.4828,26.5976,66676.0
2020-05-21 15:15:00,27.79,27.88,27.76,27.87,83342.0,26.5881,26.6742,26.5594,26.6646,83342.0
2020-05-21 15:20:00,27.87,27.89,27.83,27.88,20322.0,26.6646,26.6837,26.6263,26.6742,20322.0
2020-05-21 15:25:00,27.9,27.91,27.82,27.84,78242.0,26.6933,26.7029,26.6168,26.6359,78242.0
2020-05-21 15:30:00,27.82,27.88,27.7,27.74,108148.0,26.6168,26.6742,26.502,26.5402,108148.0
2020-05-21 15:35:00,27.74,27.82,27.66,27.82,88016.0,26.5402,26.6168,26.4637,26.6168,88016.0
2020-05-21 15:40:00,27.8,27.86,27.71,27.86,95312.0,26.5976,26.655,26.5115,26.655,95312.0
2020-05-21 15:45:00,27.86,27.86,27.74,27.81,111000.0,26.655,26.655,26.5402,26.6072,111000.0
2020-05-21 15:50:00,27.82,27.85,27.66,27.69,94312.0,26.6168,26.6455,26.4637,26.4924,94312.0
2020-05-21 15:55:00,27.68,27.79,27.68,27.72,162440.0,26.4828,26.5881,26.4828,26.5211,162440.0
2020-05-22 09:30:00,27.71,27.74,27.43,27.5,147362.0,26.5115,26.5402,26.2436,26.3106,147362.0
2020-05-22 09:35:00,27.49,27.49,27.32,27.32,242022.0,26.301,26.301,26.1384,26.1384,242022.0
2020-05-22 09:40:00,27.32,27.41,27.27,27.3,532996.0,26.1384,26.2245,26.0906,26.1193,532996.0
2020-05-22 09:45:00,27.28,27.5,27.28,27.48,248276.0,26.1001,26.3106,26.1001,26.2915,248276.0
2020-05-22 09:50:00,27.48,27.48,27.34,27.44,353412.0,26.2915,26.2915,26.1575,26.2532,353412.0
2020-05-22 09:55:00,27.45,27.5,27.36,27.42,132272.0,26.2628,26.3106,26.1767,26.2341,132272.0
2020-05-22 10:00:00,27.4,27.42,27.25,27.34,128760.0,26.2149,26.2341,26.0714,26.1575,128760.0
2020-05-22 10:05:00,27.35,27.35,27.22,27.25,154736.0,26.1671,26.1671,26.0427,26.0714,154736.0
2020-05-22 10:10:00,27.27,27.31,27.14,27.15,105718.0,26.0906,26.1288,25.9662,25.9757,105718.0
2020-05-22 10:15:00,27.16,27.31,27.11,27.27,80586.0,25.9853,26.1288,25.9375,26.0906,80586.0
2020-05-22 10:20:00,27.29,27.42,27.27,27.37,120942.0,26.1097,26.2341,26.0906,26.1862,120942.0
2020-05-22 10:25:00,27.34,27.46,27.31,27.46,131660.0,26.1575,26.2723,26.1288,26.2723,131660.0
2020-05-22 10:30:00,27.47,27.53,27.41,27.5,84502.0,26.2819,26.3393,26.2245,26.3106,84502.0
2020-05-22 10:35:00,27.48,27.48,27.39,27.44,43720.0,26.2915,26.2915,26.2054,26.2532,43720.0
2020-05-22 10:40:00,27.49,27.54,27.39,27.43,52720.0,26.301,26.3489,26.2054,26.2436,52720.0
2020-05-22 10:45:00,27.38,27.48,27.32,27.33,52446.0,26.1958,26.2915,26.1384,26.148,52446.0
2020-05-22 10:50:00,27.3,27.38,27.28,27.31,52620.0,26.1193,26.1958,26.1001,26.1288,52620.0
2020-05-22 10:55:00,27.3,27.3,27.17,27.19,159776.0,26.1193,26.1193,25.9949,26.014,159776.0
2020-05-22 11:00:00,27.18,27.29,27.17,27.25,53070.0,26.0045,26.1097,25.9949,26.0714,53070.0
2020-05-22 11:05:00,27.25,27.3,27.21,27.27,59754.0,26.0714,26.1193,26.0332,26.0906,59754.0
2020-05-22 11:10:00,27.27,27.28,27.22,27.27,40156.0,26.0906,26.1001,26.0427,26.0906,40156.0
2020-05-22 11:15:00,27.28,27.34,27.25,27.32,71058.0,26.1001,26.1575,26.0714,26.1384,71058.0
2020-05-22 11:20:00,27.34,27.34,27.19,27.2,80690.0,26.1575,26.1575,26.014,26.0236,80690.0
2020-05-22 11:25:00,27.2,27.31,27.15,27.28,74804.0,26.0236,26.1288,25.9757,26.1001,74804.0
2020-05-22 11:30:00,27.29,27.32,27.23,27.28,28070.0,26.1097,26.1384,26.0523,26.1001,28070.0
2020-05-22 11:35:00,27.28,27.38,27.27,27.36,67410.0,26.1001,26.1958,26.0906,26.1767,67410.0
2020-05-22 11:40:00,27.36,27.38,27.31,27.33,48308.0,26.1767,26.1958,26.1288,26.148,48308.0
2020-05-22 11:45:00,27.34,27.36,27.3,27.34,22058.0,26.1575,26.1767,26.1193,26.1575,22058.0
2020-05-22 11:50:00,27.34,27.37,27.33,27.36,22720.0,26.1575,26.1862,26.148,26.1767,22720.0
2020-05-22 11:55:00,27.36,27.36,27.29,27.31,25472.0,26.1767,26.1767,26.1097,26.1288,25472.0
2020-05-22 12:00:00,27.31,27.37,27.31,27.33,19292.0,26.1288,26.1862,26.1288,26.148,19292.0
2020-05-22 12:05:00,27.33,27.36,27.25,27.29,34550.0,26.148,26.1767,26.0714,26.1097,34550.0
2020-05-22 12:10:00,27.29,27.29,27.2,27.22,88404.0,26.1097,26.1097,26.0236,26.0427,88404.0
2020-05-22 12:15:00,27.24,27.28,27.21,27.28,52300.0,26.0619,26.1001,26.0332,26.1001,52300.0
2020-05-22 12:20:00,27.28,27.31,27.25,27.3,59440.0,26.1001,26.1288,26.0714,26.1193,59440.0
2020-05-22 12:25:00,27.3,27.3,27.27,27.29,18476.0,26.1193,26.1193,26.0906,26.1097,18476.0
2020-05-22 12:30:00,27.29,27.36,27.29,27.35,25520.0,26.1097,26.1767,26.1097,26.1671,25520.0
2020-05-22 12:35:00,27.35,27.48,27.35,27.45,176988.0,26.1671,26.2915,26.1671,26.2628,176988.0
2020-05-22 12:40:00,27.45,27.48,27.43,27.47,59346.0,26.2628,26.2915,26.2436,26.2819,59346.0
2020-05-22 12:45:00,27.46,27.48,27.39,27.4,58320.0,26.2723,26.2915,26.2054,26.2149,58320.0
2020-05-22 12:50:00,27.4,27.41,27.38,27.4,27278.0,26.2149,26.2245,26.1958,26.2149,27278.0
2020-05-22 12:55:00,27.41,27.46,27.38,27.41,60102.0,26.2245,26.2723,26.1958,26.2245,60102.0
2020-05-22 13:00:00,27.42,27.46,27.4,27.43,74868.0,26.2341,26.2723,26.2149,26.2436,74868.0
2020-05-22 13:05:00,27.43,27.43,27.37,27.37,63528.0,26.2436,26.2436,26.1862,26.1862,63528.0
2020-05-22 13:10:00,27.38,27.4,27.36,27.37,33500.0,26.1958,26.2149,26.1767,26.1862,33500.0
2020-05-22 13:15:00,27.37,27.43,27.37,27.41,19402.0,26.1862,26.2436,26.1862,26.2245,19402.0
2020-05-22 13:20:00,27.4,27.49,27.39,27.48,87800.0,26.2149,26.301,26.2054,26.2915,87800.0
2020-05-22 13:25:00,27.49,27.52,27.45,27.47,88504.0,26.301,26.3297,26.2628,26.2819,88504.0
2020-05-22 13:30:00,27.48,27.48,27.44,27.45,29604.0,26.2915,26.2915,26.2532,26.2628,29604.0
2020-05-22 13:35:00,27.45,27.47,27.42,27.44,25928.0,26.2628,26.2819,26.2341,26.2532,25928.0
2020-05-22 13:40:00,27.44,27.46,27.41,27.46,38226.0,26.2532,26.2723,26.2245,26.2723,38226.0
2020-05-22 13:45:00,27.48,27.49,27.43,27.44,21900.0,26.2915,26.301,26.2436,26.2532,21900.0
2020-05-22 13:50:00,27.43,27.45,27.4,27.41,53956.0,26.2436,26.2628,26.2149,26.2245,53956.0
2020-05-22 13:55:00,27.41,27.52,27.4,27.49,62050.0,26.2245,26.3297,26.2149,26.301,62050.0
2020-05-22 14:00:00,27.5,27.64,27.49,27.63,121346.0,26.3106,26.4446,26.301,26.435,121346.0
2020-05-22 14:05:00,27.64,27.69,27.61,27.67,98000.0,26.4446,26.4924,26.4159,26.4733,98000.0
2020-05-22 14:10:00,27.68,27.68,27.65,27.65,47242.0,26.4828,26.4828,26.4541,26.4541,47242.0
2020-05-22 14:15:00,27.64,27.66,27.61,27.61,54760.0,26.4446,26.4637,26.4159,26.4159,54760.0
2020-05-22 14:20:00,27.61,27.62,27.57,27.59,18300.0,26.4159,26.4254,26.3776,26.3967,18300.0
2020-05-22 14:25:00,27.6,27.62,27.56,27.59,39200.0,26.4063,26.4254,26.368,26.3967,39200.0
2020-05-22 14:30:00,27.6,27.63,27.57,27.63,57922.0,26.4063,26.435,26.3776,26.435,57922.0
2020-05-22 14:35:00,27.63,27.67,27.6,27.67,52384.0,26.435,26.4733,26.4063,26.4733,52384.0
2020-05-22 14:40:00,27.66,27.67,27.52,27.53,128304.0,26.4637,26.4733,26.3297,26.3393,128304.0
2020-05-22 14:45:00,27.54,27.57,27.52,27.56,49884.0,26.3489,26.3776,26.3297,26.368,49884.0
2020-05-22 14:50:00,27.56,27.57,27.52,27.53,55638.0,26.368,26.3776,26.3297,26.3393,55638.0
2020-05-22 14:55:00,27.53,27.6,27.53,27.58,85114.0,26.3393,26.4063,26.3393,26.3872,85114.0
2020-05-22 15:00:00,27.58,27.6,27.53,27.6,101170.0,26.3872,26.4063,26.3393,26.4063,101170.0
2020-05-22 15:05:00,27.6,27.68,27.58,27.67,115442.0,26.4063,26.4828,26.3872,26.4733,115442.0
2020-05-22 15:10:00,27.67,27.68,27.58,27.58,66694.0,26.4733,26.4828,26.3872,26.3872,66694.0
2020-05-22 15:15:00,27.59,27.59,27.5,27.51,135182.0,26.3967,26.3967,26.3106,26.3202,135182.0
2020-05-22 15:20:00,27.5,27.54,27.38,27.44,181442.0,26.3106,26.3489,26.1958,26.2532,181442.0
2020-05-22 15:25:00,27.46,27.46,27.39,27.43,74880.0,26.2723,26.2723,26.2054,26.2436,74880.0
2020-05-22 15:30:00,27.44,27.57,27.41,27.53,127860.0,26.2532,26.3776,26.2245,26.3393,127860.0
2020-05-22 15:35:00,27.53,27.53,27.49,27.52,21546.0,26.3393,26.3393,26.301,26.3297,21546.0
2020-05-22 15:40:00,27.53,27.59,27.43,27.58,139782.0,26.3393,26.3967,26.2436,26.3872,139782.0
2020-05-22 15:45:00,27.57,27.66,27.57,27.64,101302.0,26.3776,26.4637,26.3776,26.4446,101302.0
2020-05-22 15:50:00,27.65,27.67,27.56,27.63,150292.0,26.4541,26.4733,26.368,26.435,150292.0
2020-05-22 15:55:00,27.61,27.78,27.58,27.7,246150.0,26.4159,26.5785,26.3872,26.502,246150.0
2020-05-26 09:30:00,29.72,29.82,29.59,29.61,540242.0,28.4346,28.5303,28.3102,28.3294,540242.0
2020-05-26 09:35:00,29.59,29.69,29.53,29.55,153014.0,28.3102,28.4059,28.2528,28.2719,153014.0
2020-05-26 09:40:00,29.55,29.77,29.55,29.76,262496.0,28.2719,28.4824,28.2719,28.4729,262496.0
2020-05-26 09:45:00,29.77,29.84,29.71,29.81,184058.0,28.4824,28.5494,28.425,28.5207,184058.0
2020-05-26 09:50:00,29.8,29.85,29.75,29.78,127928.0,28.5111,28.559,28.4633,28.492,127928.0
2020-05-26 09:55:00,29.75,29.84,29.63,29.66,168528.0,28.4633,28.5494,28.3485,28.3772,168528.0
2020-05-26 10:00:00,29.66,29.75,29.64,29.71,129630.0,28.3772,28.4633,28.3581,28.425,129630.0
2020-05-26 10:05:00,29.7,29.74,29.52,29.55,112684.0,28.4155,28.4537,28.2432,28.2719,112684.0
2020-05-26 10:10:00,29.54,29.63,29.5,29.63,110832.0,28.2624,28.3485,28.2241,28.3485,110832.0
2020-05-26 10:15:00,29.64,29.7,29.59,29.69,114598.0,28.3581,28.4155,28.3102,28.4059,114598.0
2020-05-26 10:20:00,29.69,29.73,29.64,29.68,122156.0,28.4059,28.4442,28.3581,28.3963,122156.0
2020-05-26 10:25:00,29.68,29.8,29.63,29.8,126086.0,28.3963,28.5111,28.3485,28.5111,126086.0
2020-05-26 10:30:00,29.8,29.83,29.77,29.8,104646.0,28.5111,28.5398,28.4824,28.5111,104646.0
2020-05-26 10:35:00,29.8,29.84,29.74,29.77,132484.0,28.5111,28.5494,28.4537,28.4824,132484.0
2020-05-26 10:40:00,29.77,29.81,29.73,29.74,66566.0,28.4824,28.5207,28.4442,28.4537,66566.0
2020-05-26 10:45:00,29.74,29.82,29.74,29.77,92434.0,28.4537,28.5303,28.4537,28.4824,92434.0
2020-05-26 10:50:00,29.77,29.91,29.77,29.9,154822.0,28.4824,28.6164,28.4824,28.6068,154822.0
2020-05-26 10:55:00,29.89,29.92,29.86,29.9,114510.0,28.5972,28.6259,28.5685,28.6068,114510.0
2020-05-26 11:00:00,29.89,29.99,29.89,29.95,163888.0,28.5972,28.6929,28.5972,28.6546,163888.0
2020-05-26 11:05:00,29.95,30.02,29.91,29.95,217608.0,28.6546,28.7216,28.6164,28.6546,217608.0
2020-05-26 11:10:00,29.93,29.97,29.87,29.96,68918.0,28.6355,28.6738,28.5781,28.6642,68918.0
2020-05-26 11:15:00,29.97,30.0,29.89,29.99,60606.0,28.6738,28.7025,28.5972,28.6929,60606.0
2020-05-26 11:20:00,29.98,30.01,29.9,29.9,112508.0,28.6834,28.7121,28.6068,28.6068,112508.0
2020-05-26 11:25:00,29.9,29.93,29.71,29.82,663604.0,28.6068,28.6355,28.425,28.5303,663604.0
2020-05-26 11:30:00,29.83,29.83,29.75,29.78,170836.0,28.5398,28.5398,28.4633,28.492,170836.0
2020-05-26 11:35:00,29.77,29.78,29.71,29.78,69424.0,28.4824,28.492,28.425,28.492,69424.0
2020-05-26 11:40:00,29.78,29.8,29.65,29.66,139140.0,28.492,28.5111,28.3676,28.3772,139140.0
2020-05-26 11:45:00,29.65,29.7,29.59,29.67,111452.0,28.3676,28.4155,28.3102,28.3868,111452.0
2020-05-26 11:50:00,29.66,29.73,29.66,29.69,106092.0,28.3772,28.4442,28.3772,28.4059,106092.0
2020-05-26 11:55:00,29.68,29.72,29.64,29.71,53786.0,28.3963,28.4346,28.3581,28.425,53786.0
2020-05-26 12:00:00,29.72,29.74,29.66,29.7,72354.0,28.4346,28.4537,28.3772,28.4155,72354.0
2020-05-26 12:05:00,29.68,29.72,29.66,29.68,74150.0,28.3963,28.4346,28.3772,28.3963,74150.0
2020-05-26 12:10:00,29.7,29.77,29.7,29.75,34582.0,28.4155,28.4824,28.4155,28.4633,34582.0
2020-05-26 12:15:00,29.75,29.75,29.65,29.65,62074.0,28.4633,28.4633,28.3676,28.3676,62074.0
2020-05-26 12:20:00,29.63,29.68,29.58,29.63,109874.0,28.3485,28.3963,28.3007,28.3485,109874.0
2020-05-26 12:25:00,29.63,29.66,29.61,29.65,88794.0,28.3485,28.3772,28.3294,28.3676,88794.0
2020-05-26 12:30:00,29.66,29.73,29.66,29.71,83390.0,28.3772,28.4442,28.3772,28.425,83390.0
2020-05-26 12:35:00,29.7,29.82,29.7,29.82,55458.0,28.4155,28.5303,28.4155,28.5303,55458.0
2020-05-26 12:40:00,29.84,29.86,29.81,29.84,27126.0,28.5494,28.5685,28.5207,28.5494,27126.0
2020-05-26 12:45:00,29.84,29.86,29.82,29.84,53272.0,28.5494,28.5685,28.5303,28.5494,53272.0
2020-05-26 12:50:00,29.85,29.9,29.84,29.86,79744.0,28.559,28.6068,28.5494,28.5685,79744.0
2020-05-26 12:55:00,29.85,29.93,29.85,29.92,99986.0,28.559,28.6355,28.559,28.6259,99986.0
2020-05-26 13:00:00,29.93,29.95,29.91,29.94,52878.0,28.6355,28.6546,28.6164,28.6451,52878.0
2020-05-26 13:05:00,29.95,29.98,29.93,29.95,70540.0,28.6546,28.6834,28.6355,28.6546,70540.0
2020-05-26 13:10:00,29.96,29.98,29.91,29.98,63734.0,28.6642,28.6834,28.6164,28.6834,63734.0
2020-05-26 13:15:00,29.98,30.0,29.96,29.96,58716.0,28.6834,28.7025,28.6642,28.6642,58716.0
2020-05-26 13:20:00,29.97,30.01,29.93,29.98,69208.0,28.6738,28.7121,28.6355,28.6834,69208.0
2020-05-26 13:25:00,29.99,30.06,29.98,30.05,113966.0,28.6929,28.7599,28.6834,28.7503,113966.0
2020-05-26 13:30:00,30.05,30.06,29.95,29.97,81824.0,28.7503,28.7599,28.6546,28.6738,81824.0
2020-05-26 13:35:00,29.96,29.99,29.93,29.98,76216.0,28.6642,28.6929,28.6355,28.6834,76216.0
2020-05-26 13:40:00,29.97,30.0,29.95,30.0,114626.0,28.6738,28.7025,28.6546,28.7025,114626.0
2020-05-26 13:45:00,30.0,30.0,29.94,29.97,60208.0,28.7025,28.7025,28.6451,28.6738,60208.0
2020-05-26 13:50:00,29.97,30.01,29.96,30.01,33380.0,28.6738,28.7121,28.6642,28.7121,33380.0
2020-05-26 13:55:00,30.02,30.03,29.97,29.97,33168.0,28.7216,28.7312,28.6738,28.6738,33168.0
2020-05-26 14:00:00,29.96,30.04,29.96,29.99,55768.0,28.6642,28.7408,28.6642,28.6929,55768.0
2020-05-26 14:05:00,30.0,30.03,29.97,30.02,25440.0,28.7025,28.7312,28.6738,28.7216,25440.0
2020-05-26 14:10:00,30.01,30.05,29.98,29.99,30726.0,28.7121,28.7503,28.6834,28.6929,30726.0
2020-05-26 14:15:00,29.99,30.03,29.99,30.02,75000.0,28.6929,28.7312,28.6929,28.7216,75000.0
2020-05-26 14:20:00,30.03,30.13,30.02,30.08,162172.0,28.7312,28.8269,28.7216,28.779,162172.0
2020-05-26 14:25:00,30.08,30.08,30.03,30.04,103746.0,28.779,28.779,28.7312,28.7408,103746.0
2020-05-26 14:30:00,30.04,30.05,29.96,29.97,109332.0,28.7408,28.7503,28.6642,28.6738,109332.0
2020-05-26 14:35:00,29.97,30.01,29.96,29.97,64516.0,28.6738,28.7121,28.6642,28.6738,64516.0
2020-05-26 14:40:00,29.96,29.97,29.88,29.91,76470.0,28.6642,28.6738,28.5877,28.6164,76470.0
2020-05-26 14:45:00,29.91,29.93,29.86,29.89,70804.0,28.6164,28.6355,28.5685,28.5972,70804.0
2020-05-26 14:50:00,29.89,29.93,29.89,29.9,105396.0,28.5972,28.6355,28.5972,28.6068,105396.0
2020-05-26 14:55:00,29.88,29.96,29.87,29.95,103018.0,28.5877,28.6642,28.5781,28.6546,103018.0
2020-05-26 15:00:00,29.95,29.99,29.83,29.88,91460.0,28.6546,28.6929,28.5398,28.5877,91460.0
2020-05-26 15:05:00,29.88,29.95,29.86,29.92,153650.0,28.5877,28.6546,28.5685,28.6259,153650.0
2020-05-26 15:10:00,29.92,29.98,29.92,29.95,88554.0,28.6259,28.6834,28.6259,28.6546,88554.0
2020-05-26 15:15:00,29.96,29.97,29.85,29.92,116980.0,28.6642,28.6738,28.559,28.6259,116980.0
2020-05-26 15:20:00,29.92,30.03,29.89,30.02,122010.0,28.6259,28.7312,28.5972,28.7216,122010.0
2020-05-26 15:25:00,30.01,30.02,29.95,29.98,70848.0,28.7121,28.7216,28.6546,28.6834,70848.0
2020-05-26 15:30:00,29.97,30.03,29.68,29.79,171308.0,28.6738,28.7312,28.3963,28.5016,171308.0
2020-05-26 15:35:00,29.8,29.91,29.75,29.75,221412.0,28.5111,28.6164,28.4633,28.4633,221412.0
2020-05-26 15:40:00,29.75,29.75,29.52,29.58,198994.0,28.4633,28.4633,28.2432,28.3007,198994.0
2020-05-26 15:45:00,29.57,29.63,29.45,29.49,181072.0,28.2911,28.3485,28.1763,28.2145,181072.0
2020-05-26 15:50:00,29.51,29.67,29.41,29.45,173054.0,28.2337,28.3868,28.138,28.1763,173054.0
2020-05-26 15:55:00,29.45,29.54,29.4,29.53,285498.0,28.1763,28.2624,28.1284,28.2528,285498.0
2020-05-27 09:30:00,30.8,30.8,30.57,30.62,383452.0,29.4679,29.4679,29.2478,29.2957,383452.0
2020-05-27 09:35:00,30.65,30.76,30.57,30.57,249316.0,29.3244,29.4296,29.2478,29.2478,249316.0
2020-05-27 09:40:00,30.56,30.63,30.48,30.63,253116.0,29.2383,29.3052,29.1617,29.3052,253116.0
2020-05-27 09:45:00,30.61,30.63,30.47,30.48,190962.0,29.2861,29.3052,29.1522,29.1617,190962.0
2020-05-27 09:50:00,30.47,30.53,30.18,30.2,194808.0,29.1522,29.2096,28.8747,28.8938,194808.0
2020-05-27 09:55:00,30.22,30.38,30.21,30.29,158906.0,28.913,29.0661,28.9034,28.9799,158906.0
2020-05-27 10:00:00,30.29,30.34,30.13,30.22,122736.0,28.9799,29.0278,28.8269,28.913,122736.0
2020-05-27 10:05:00,30.23,30.36,30.23,30.33,147932.0,28.9225,29.0469,28.9225,29.0182,147932.0
2020-05-27 10:10:00,30.3,30.51,30.3,30.5,220456.0,28.9895,29.1904,28.9895,29.1809,220456.0
2020-05-27 10:15:00,30.5,30.57,30.47,30.54,239894.0,29.1809,29.2478,29.1522,29.2191,239894.0
2020-05-27 10:20:00,30.56,30.58,30.3,30.43,177208.0,29.2383,29.2574,28.9895,29.1139,177208.0
2020-05-27 10:25:00,30.4,30.47,30.36,30.41,76418.0,29.0852,29.1522,29.0469,29.0948,76418.0
2020-05-27 10:30:00,30.39,30.39,30.11,30.15,219952.0,29.0756,29.0756,28.8077,28.846,219952.0
2020-05-27 10:35:00,30.14,30.21,30.09,30.13,169394.0,28.8364,28.9034,28.7886,28.8269,169394.0
2020-05-27 10:40:00,30.12,30.13,29.81,29.99,308574.0,28.8173,28.8269,28.5207,28.6929,308574.0
2020-05-27 10:45:00,30.0,30.0,29.56,29.58,253722.0,28.7025,28.7025,28.2815,28.3007,253722.0
2020-05-27 10:50:00,29.57,29.84,29.55,29.79,383146.0,28.2911,28.5494,28.2719,28.5016,383146.0
2020-05-27 10:55:00,29.78,29.96,29.69,29.96,198938.0,28.492,28.6642,28.4059,28.6642,198938.0
2020-05-27 11:00:00,29.96,30.09,29.82,30.05,246690.0,28.6642,28.7886,28.5303,28.7503,246690.0
2020-05-27 11:05:00,30.05,30.15,29.97,30.07,182176.0,28.7503,28.846,28.6738,28.7695,182176.0
2020-05-27 11:10:00,30.06,30.15,30.03,30.07,69970.0,28.7599,28.846,28.7312,28.7695,69970.0
2020-05-27 11:15:00,30.04,30.15,29.91,30.15,150424.0,28.7408,28.846,28.6164,28.846,150424.0
2020-05-27 11:20:00,30.15,30.15,29.97,29.97,189262.0,28.846,28.846,28.6738,28.6738,189262.0
2020-05-27 11:25:00,29.99,30.17,29.98,30.17,149362.0,28.6929,28.8651,28.6834,28.8651,149362.0
2020-05-27 11:30:00,30.16,30.23,30.15,30.23,181072.0,28.8556,28.9225,28.846,28.9225,181072.0
2020-05-27 11:35:00,30.22,30.27,29.72,29.93,244288.0,28.913,28.9608,28.4346,28.6355,244288.0
2020-05-27 11:40:00,29.94,30.03,29.92,30.03,153278.0,28.6451,28.7312,28.6259,28.7312,153278.0
2020-05-27 11:45:00,30.03,30.28,30.03,30.28,140604.0,28.7312,28.9704,28.7312,28.9704,140604.0
2020-05-27 11:50:00,30.25,30.28,30.18,30.26,45710.0,28.9417,28.9704,28.8747,28.9512,45710.0
2020-05-27 11:55:00,30.26,30.35,30.22,30.33,97778.0,28.9512,29.0373,28.913,29.0182,97778.0
2020-05-27 12:00:00,30.35,30.44,30.28,30.39,163460.0,29.0373,29.1235,28.9704,29.0756,163460.0
2020-05-27 12:05:00,30.39,30.51,30.36,30.49,105706.0,29.0756,29.1904,29.0469,29.1713,105706.0
2020-05-27 12:10:00,30.49,30.53,30.43,30.46,128798.0,29.1713,29.2096,29.1139,29.1426,128798.0
2020-05-27 12:15:00,30.49,30.55,30.44,30.52,120944.0,29.1713,29.2287,29.1235,29.2,120944.0
2020-05-27 12:20:00,30.53,30.53,30.43,30.45,76846.0,29.2096,29.2096,29.1139,29.133,76846.0
2020-05-27 12:25:00,30.45,30.5,30.33,30.35,287034.0,29.133,29.1809,29.0182,29.0373,287034.0
2020-05-27 12:30:00,30.39,30.44,30.32,30.42,146042.0,29.0756,29.1235,29.0086,29.1043,146042.0
2020-05-27 12:35:00,30.41,30.44,30.39,30.4,149716.0,29.0948,29.1235,29.0756,29.0852,149716.0
2020-05-27 12:40:00,30.43,30.43,30.34,30.39,74116.0,29.1139,29.1139,29.0278,29.0756,74116.0
2020-05-27 12:45:00,30.41,30.5,30.41,30.45,107884.0,29.0948,29.1809,29.0948,29.133,107884.0
2020-05-27 12:50:00,30.46,30.49,30.42,30.47,95778.0,29.1426,29.1713,29.1043,29.1522,95778.0
2020-05-27 12:55:00,30.46,30.47,30.39,30.41,40186.0,29.1426,29.1522,29.0756,29.0948,40186.0
2020-05-27 13:00:00,30.39,30.45,30.18,30.43,175496.0,29.0756,29.133,28.8747,29.1139,175496.0
2020-05-27 13:05:00,30.43,30.5,30.42,30.43,47264.0,29.1139,29.1809,29.1043,29.1139,47264.0
2020-05-27 13:10:00,30.43,30.46,30.4,30.43,32802.0,29.1139,29.1426,29.0852,29.1139,32802.0
2020-05-27 13:15:00,30.43,30.43,30.33,30.4,22456.0,29.1139,29.1139,29.0182,29.0852,22456.0
2020-05-27 13:20:00,30.43,30.44,30.38,30.41,25440.0,29.1139,29.1235,29.0661,29.0948,25440.0
2020-05-27 13:25:00,30.4,30.44,30.33,30.36,50016.0,29.0852,29.1235,29.0182,29.0469,50016.0
2020-05-27 13:30:00,30.33,30.33,30.2,30.23,83848.0,29.0182,29.0182,28.8938,28.9225,83848.0
2020-05-27 13:35:00,30.25,30.4,30.21,30.39,43636.0,28.9417,29.0852,28.9034,29.0756,43636.0
2020-05-27 13:40:00,30.41,30.41,30.36,30.4,37480.0,29.0948,29.0948,29.0469,29.0852,37480.0
2020-05-27 13:45:00,30.38,30.4,30.34,30.4,22602.0,29.0661,29.0852,29.0278,29.0852,22602.0
2020-05-27 13:50:00,30.38,30.41,30.36,30.38,16788.0,29.0661,29.0948,29.0469,29.0661,16788.0
2020-05-27 13:55:00,30.39,30.43,30.38,30.42,10700.0,29.0756,29.1139,29.0661,29.1043,10700.0
2020-05-27 14:00:00,30.42,30.63,30.42,30.57,180406.0,29.1043,29.3052,29.1043,29.2478,180406.0
2020-05-27 14:05:00,30.59,30.6,30.5,30.58,46208.0,29.267,29.2765,29.1809,29.2574,46208.0
2020-05-27 14:10:00,30.6,30.66,30.59,30.61,62088.0,29.2765,29.3339,29.267,29.2861,62088.0
2020-05-27 14:15:00,30.62,30.66,30.6,30.65,67902.0,29.2957,29.3339,29.2765,29.3244,67902.0
2020-05-27 14:20:00,30.62,30.64,30.53,30.54,63474.0,29.2957,29.3148,29.2096,29.2191,63474.0
2020-05-27 14:25:00,30.54,30.61,30.51,30.57,45160.0,29.2191,29.2861,29.1904,29.2478,45160.0
2020-05-27 14:30:00,30.58,30.66,30.53,30.65,64320.0,29.2574,29.3339,29.2096,29.3244,64320.0
2020-05-27 14:35:00,30.63,30.65,30.6,30.61,21190.0,29.3052,29.3244,29.2765,29.2861,21190.0
2020-05-27 14:40:00,30.6,30.62,30.57,30.58,55786.0,29.2765,29.2957,29.2478,29.2574,55786.0
2020-05-27 14:45:00,30.56,30.6,30.49,30.58,107260.0,29.2383,29.2765,29.1713,29.2574,107260.0
2020-05-27 14:50:00,30.6,30.68,30.58,30.68,94038.0,29.2765,29.3531,29.2574,29.3531,94038.0
2020-05-27 14:55:00,30.68,30.75,30.66,30.74,65942.0,29.3531,29.42,29.3339,29.4105,65942.0
2020-05-27 15:00:00,30.74,30.75,30.67,30.68,94786.0,29.4105,29.42,29.3435,29.3531,94786.0
2020-05-27 15:05:00,30.7,30.7,30.61,30.67,73806.0,29.3722,29.3722,29.2861,29.3435,73806.0
2020-05-27 15:10:00,30.68,30.82,30.68,30.8,77016.0,29.3531,29.487,29.3531,29.4679,77016.0
2020-05-27 15:15:00,30.8,30.81,30.72,30.8,74456.0,29.4679,29.4775,29.3913,29.4679,74456.0
2020-05-27 15:20:00,30.8,30.83,30.75,30.81,124054.0,29.4679,29.4966,29.42,29.4775,124054.0
2020-05-27 15:25:00,30.81,30.86,30.77,30.84,110720.0,29.4775,29.5253,29.4392,29.5062,110720.0
2020-05-27 15:30:00,30.81,30.85,30.75,30.78,156696.0,29.4775,29.5157,29.42,29.4488,156696.0
2020-05-27 15:35:00,30.79,30.92,30.74,30.91,288812.0,29.4583,29.5827,29.4105,29.5731,288812.0
2020-05-27 15:40:00,30.89,31.11,30.89,31.08,276682.0,29.554,29.7645,29.554,29.7358,276682.0
2020-05-27 15:45:00,31.09,31.22,31.07,31.21,137744.0,29.7453,29.8697,29.7262,29.8602,137744.0
2020-05-27 15:50:00,31.23,31.38,31.21,31.34,363240.0,29.8793,30.0228,29.8602,29.9845,363240.0
2020-05-27 15:55:00,31.33,31.46,31.3,31.45,318468.0,29.975,30.0993,29.9463,30.0898,318468.0
2020-05-28 09:30:00,32.21,32.37,31.61,31.79,468896.0,30.8169,30.97,30.2429,30.4151,468896.0
2020-05-28 09:35:00,31.8,31.9,31.38,31.41,540458.0,30.4246,30.5203,30.0228,30.0515,540458.0
2020-05-28 09:40:00,31.43,31.72,31.38,31.67,309714.0,30.0706,30.3481,30.0228,30.3003,309714.0
2020-05-28 09:45:00,31.7,31.7,31.47,31.5,247204.0,30.329,30.329,30.1089,30.1376,247204.0
2020-05-28 09:50:00,31.51,31.79,31.49,31.73,333658.0,30.1472,30.4151,30.128,30.3577,333658.0
2020-05-28 09:55:00,31.72,31.75,31.61,31.73,201928.0,30.3481,30.3768,30.2429,30.3577,201928.0
2020-05-28 10:00:00,31.71,31.73,31.57,31.64,143678.0,30.3385,30.3577,30.2046,30.2716,143678.0
2020-05-28 10:05:00,31.67,31.85,31.61,31.75,132396.0,30.3003,30.4725,30.2429,30.3768,132396.0
2020-05-28 10:10:00,31.75,31.93,31.75,31.75,275520.0,30.3768,30.549,30.3768,30.3768,275520.0
2020-05-28 10:15:00,31.75,31.76,31.53,31.58,205738.0,30.3768,30.3864,30.1663,30.2142,205738.0
2020-05-28 10:20:00,31.57,31.73,31.55,31.63,113180.0,30.2046,30.3577,30.1854,30.262,113180.0
2020-05-28 10:25:00,31.65,31.73,31.6,31.7,69812.0,30.2811,30.3577,30.2333,30.329,69812.0
2020-05-28 10:30:00,31.68,31.73,31.6,31.7,70658.0,30.3098,30.3577,30.2333,30.329,70658.0
2020-05-28 10:35:00,31.68,31.77,31.64,31.73,205304.0,30.3098,30.3959,30.2716,30.3577,205304.0
2020-05-28 10:40:00,31.73,31.89,31.69,31.88,125636.0,30.3577,30.5107,30.3194,30.5012,125636.0
2020-05-28 10:45:00,31.88,31.9,31.84,31.86,88466.0,30.5012,30.5203,30.4629,30.482,88466.0
2020-05-28 10:50:00,31.85,31.9,31.8,31.85,77982.0,30.4725,30.5203,30.4246,30.4725,77982.0
2020-05-28 10:55:00,31.88,31.9,31.79,31.86,122908.0,30.5012,30.5203,30.4151,30.482,122908.0
2020-05-28 11:00:00,31.86,31.91,31.73,31.81,325314.0,30.482,30.5299,30.3577,30.4342,325314.0
2020-05-28 11:05:00,31.82,31.93,31.69,31.69,171078.0,30.4438,30.549,30.3194,30.3194,171078.0
2020-05-28 11:10:00,31.68,31.84,31.68,31.83,75492.0,30.3098,30.4629,30.3098,30.4533,75492.0
2020-05-28 11:15:00,31.83,31.89,31.8,31.89,32284.0,30.4533,30.5107,30.4246,30.5107,32284.0
2020-05-28 11:20:00,31.88,31.88,31.74,31.79,245518.0,30.5012,30.5012,30.3672,30.4151,245518.0
2020-05-28 11:25:00,31.8,31.95,31.77,31.95,190756.0,30.4246,30.5681,30.3959,30.5681,190756.0
2020-05-28 11:30:00,31.95,32.0,31.85,31.85,107902.0,30.5681,30.616,30.4725,30.4725,107902.0
2020-05-28 11:35:00,31.83,31.93,31.83,31.86,56734.0,30.4533,30.549,30.4533,30.482,56734.0
2020-05-28 11:40:00,31.79,31.9,31.75,31.86,42224.0,30.4151,30.5203,30.3768,30.482,42224.0
2020-05-28 11:45:00,31.88,31.95,31.86,31.93,63368.0,30.5012,30.5681,30.482,30.549,63368.0
2020-05-28 11:50:00,31.93,31.97,31.9,31.94,15908.0,30.549,30.5873,30.5203,30.5586,15908.0
2020-05-28 11:55:00,31.95,32.02,31.92,32.0,123148.0,30.5681,30.6351,30.5394,30.616,123148.0
2020-05-28 12:00:00,32.01,32.02,31.92,31.95,72518.0,30.6256,30.6351,30.5394,30.5681,72518.0
2020-05-28 12:05:00,31.96,32.02,31.94,31.98,47236.0,30.5777,30.6351,30.5586,30.5969,47236.0
2020-05-28 12:10:00,31.98,32.04,31.96,31.97,46962.0,30.5969,30.6543,30.5777,30.5873,46962.0
2020-05-28 12:15:00,31.97,32.01,31.94,31.95,41080.0,30.5873,30.6256,30.5586,30.5681,41080.0
2020-05-28 12:20:00,31.95,31.98,31.93,31.97,25588.0,30.5681,30.5969,30.549,30.5873,25588.0
2020-05-28 12:25:00,31.97,31.98,31.83,31.88,60598.0,30.5873,30.5969,30.4533,30.5012,60598.0
2020-05-28 12:30:00,31.88,31.92,31.82,31.9,70384.0,30.5012,30.5394,30.4438,30.5203,70384.0
2020-05-28 12:35:00,31.9,32.1,31.88,32.1,100870.0,30.5203,30.7117,30.5012,30.7117,100870.0
2020-05-28 12:40:00,32.09,32.16,32.07,32.11,74362.0,30.7021,30.7691,30.683,30.7212,74362.0
2020-05-28 12:45:00,32.13,32.16,32.09,32.15,22442.0,30.7404,30.7691,30.7021,30.7595,22442.0
2020-05-28 12:50:00,32.15,32.17,32.1,32.13,24996.0,30.7595,30.7786,30.7117,30.7404,24996.0
2020-05-28 12:55:00,32.12,32.15,32.11,32.13,23188.0,30.7308,30.7595,30.7212,30.7404,23188.0
2020-05-28 13:00:00,32.13,32.16,32.11,32.15,21606.0,30.7404,30.7691,30.7212,30.7595,21606.0
2020-05-28 13:05:00,32.13,32.15,32.07,32.09,22380.0,30.7404,30.7595,30.683,30.7021,22380.0
2020-05-28 13:10:00,32.07,32.13,32.05,32.13,18200.0,30.683,30.7404,30.6638,30.7404,18200.0
2020-05-28 13:15:00,32.11,32.13,32.05,32.05,18140.0,30.7212,30.7404,30.6638,30.6638,18140.0
2020-05-28 13:20:00,32.07,32.09,32.04,32.08,20120.0,30.683,30.7021,30.6543,30.6925,20120.0
2020-05-28 13:25:00,32.08,32.17,32.06,32.16,31760.0,30.6925,30.7786,30.6734,30.7691,31760.0
2020-05-28 13:30:00,32.16,32.17,32.13,32.17,33486.0,30.7691,30.7786,30.7404,30.7786,33486.0
2020-05-28 13:35:00,32.17,32.23,32.16,32.19,25912.0,30.7786,30.836,30.7691,30.7978,25912.0
2020-05-28 13:40:00,32.19,32.21,32.15,32.17,42898.0,30.7978,30.8169,30.7595,30.7786,42898.0
2020-05-28 13:45:00,32.19,32.21,32.1,32.16,25982.0,30.7978,30.8169,30.7117,30.7691,25982.0
2020-05-28 13:50:00,32.14,32.18,32.09,32.18,37194.0,30.7499,30.7882,30.7021,30.7882,37194.0
2020-05-28 13:55:00,32.17,32.26,32.13,32.16,64078.0,30.7786,30.8647,30.7404,30.7691,64078.0
2020-05-28 14:00:00,32.16,32.2,32.1,32.1,38260.0,30.7691,30.8073,30.7117,30.7117,38260.0
2020-05-28 14:05:00,32.1,32.13,32.04,32.04,32576.0,30.7117,30.7404,30.6543,30.6543,32576.0
2020-05-28 14:10:00,32.04,32.07,31.99,32.05,36074.0,30.6543,30.683,30.6064,30.6638,36074.0
2020-05-28 14:15:00,32.05,32.15,32.05,32.11,23496.0,30.6638,30.7595,30.6638,30.7212,23496.0
2020-05-28 14:20:00,32.13,32.17,32.1,32.1,46040.0,30.7404,30.7786,30.7117,30.7117,46040.0
2020-05-28 14:25:00,32.09,32.11,31.9,31.95,45062.0,30.7021,30.7212,30.5203,30.5681,45062.0
2020-05-28 14:30:00,31.97,32.03,31.96,32.0,31520.0,30.5873,30.6447,30.5777,30.616,31520.0
2020-05-28 14:35:00,32.01,32.05,31.91,31.92,48288.0,30.6256,30.6638,30.5299,30.5394,48288.0
2020-05-28 14:40:00,31.93,31.93,31.76,31.77,65060.0,30.549,30.549,30.3864,30.3959,65060.0
2020-05-28 14:45:00,31.79,31.86,31.77,31.83,42668.0,30.4151,30.482,30.3959,30.4533,42668.0
2020-05-28 14:50:00,31.86,31.89,31.8,31.85,39698.0,30.482,30.5107,30.4246,30.4725,39698.0
2020-05-28 14:55:00,31.82,31.97,31.76,31.95,33296.0,30.4438,30.5873,30.3864,30.5681,33296.0
2020-05-28 15:00:00,31.93,32.02,31.91,32.01,100316.0,30.549,30.6351,30.5299,30.6256,100316.0
2020-05-28 15:05:00,32.01,32.01,31.95,31.96,22966.0,30.6256,30.6256,30.5681,30.5777,22966.0
2020-05-28 15:10:00,31.93,32.07,31.86,32.05,106484.0,30.549,30.683,30.482,30.6638,106484.0
2020-05-28 15:15:00,32.07,32.07,31.6,31.6,236450.0,30.683,30.683,30.2333,30.2333,236450.0
2020-05-28 15:20:00,31.64,31.7,31.53,31.64,267558.0,30.2716,30.329,30.1663,30.2716,267558.0
2020-05-28 15:25:00,31.65,31.7,31.42,31.43,149956.0,30.2811,30.329,30.0611,30.0706,149956.0
2020-05-28 15:30:00,31.42,31.52,31.22,31.34,227906.0,30.0611,30.1567,29.8697,29.9845,227906.0
2020-05-28 15:35:00,31.32,31.43,31.24,31.35,148460.0,29.9654,30.0706,29.8889,29.9941,148460.0
2020-05-28 15:40:00,31.33,31.33,31.18,31.23,148920.0,29.975,29.975,29.8315,29.8793,148920.0
2020-05-28 15:45:00,31.22,31.28,30.95,30.97,290940.0,29.8697,29.9271,29.6114,29.6305,290940.0
2020-05-28 15:50:00,30.96,30.99,30.78,30.9,239492.0,29.621,29.6497,29.4488,29.5636,239492.0
2020-05-28 15:55:00,30.92,31.15,30.91,30.98,304074.0,29.5827,29.8027,29.5731,29.6401,304074.0
2020-05-29 09:30:00,30.56,30.72,30.43,30.6,348444.0,29.2383,29.3913,29.1139,29.2765,348444.0
2020-05-29 09:35:00,30.58,30.74,30.54,30.65,224556.0,29.2574,29.4105,29.2191,29.3244,224556.0
2020-05-29 09:40:00,30.65,30.7,30.49,30.67,199598.0,29.3244,29.3722,29.1713,29.3435,199598.0
2020-05-29 09:45:00,30.65,30.85,30.6,30.77,1343796.0,29.3244,29.5157,29.2765,29.4392,1343796.0
2020-05-29 09:50:00,30.76,30.81,30.68,30.73,84774.0,29.4296,29.4775,29.3531,29.4009,84774.0
2020-05-29 09:55:00,30.74,30.77,30.5,30.54,179220.0,29.4105,29.4392,29.1809,29.2191,179220.0
2020-05-29 10:00:00,30.53,30.63,30.43,30.57,92784.0,29.2096,29.3052,29.1139,29.2478,92784.0
2020-05-29 10:05:00,30.56,30.65,30.38,30.43,192860.0,29.2383,29.3244,29.0661,29.1139,192860.0
2020-05-29 10:10:00,30.45,30.54,30.37,30.54,113766.0,29.133,29.2191,29.0565,29.2191,113766.0
2020-05-29 10:15:00,30.52,30.6,30.45,30.56,114578.0,29.2,29.2765,29.133,29.2383,114578.0
2020-05-29 10:20:00,30.55,30.63,30.42,30.53,146730.0,29.2287,29.3052,29.1043,29.2096,146730.0
2020-05-29 10:25:00,30.52,30.55,30.29,30.39,211818.0,29.2,29.2287,28.9799,29.0756,211818.0
2020-05-29 10:30:00,30.4,30.54,30.4,30.4,112416.0,29.0852,29.2191,29.0852,29.0852,112416.0
2020-05-29 10:35:00,30.42,30.47,30.33,30.35,91148.0,29.1043,29.1522,29.0182,29.0373,91148.0
2020-05-29 10:40:00,30.36,30.39,30.23,30.33,163722.0,29.0469,29.0756,28.9225,29.0182,163722.0
2020-05-29 10:45:00,30.33,30.36,30.17,30.22,104828.0,29.0182,29.0469,28.8651,28.913,104828.0
2020-05-29 10:50:00,30.24,30.28,30.11,30.14,137650.0,28.9321,28.9704,28.8077,28.8364,137650.0
2020-05-29 10:55:00,30.15,30.25,30.11,30.19,81612.0,28.846,28.9417,28.8077,28.8843,81612.0
2020-05-29 11:00:00,30.18,30.29,30.06,30.13,110614.0,28.8747,28.9799,28.7599,28.8269,110614.0
2020-05-29 11:05:00,30.13,30.24,30.12,30.14,101140.0,28.8269,28.9321,28.8173,28.8364,101140.0
2020-05-29 11:10:00,30.18,30.36,30.16,30.36,117900.0,28.8747,29.0469,28.8556,29.0469,117900.0
2020-05-29 11:15:00,30.35,30.39,30.23,30.31,196210.0,29.0373,29.0756,28.9225,28.9991,196210.0
2020-05-29 11:20:00,30.31,30.37,30.27,30.27,61632.0,28.9991,29.0565,28.9608,28.9608,61632.0
2020-05-29 11:25:00,30.29,30.34,30.19,30.23,58686.0,28.9799,29.0278,28.8843,28.9225,58686.0
2020-05-29 11:30:00,30.23,30.29,30.12,30.21,103002.0,28.9225,28.9799,28.8173,28.9034,103002.0
2020-05-29 11:35:00,30.19,30.36,30.16,30.28,95444.0,28.8843,29.0469,28.8556,28.9704,95444.0
2020-05-29 11:40:00,30.29,30.29,30.16,30.2,49890.0,28.9799,28.9799,28.8556,28.8938,49890.0
2020-05-29 11:45:00,30.21,30.36,30.18,30.35,102832.0,28.9034,29.0469,28.8747,29.0373,102832.0
2020-05-29 11:50:00,30.33,30.4,30.31,30.32,234964.0,29.0182,29.0852,28.9991,29.0086,234964.0
2020-05-29 11:55:00,30.28,30.36,30.28,30.28,46442.0,28.9704,29.0469,28.9704,28.9704,46442.0
2020-05-29 12:00:00,30.29,30.35,30.26,30.3,25692.0,28.9799,29.0373,28.9512,28.9895,25692.0
2020-05-29 12:05:00,30.29,30.3,30.18,30.2,52288.0,28.9799,28.9895,28.8747,28.8938,52288.0
2020-05-29 12:10:00,30.23,30.25,30.14,30.14,64296.0,28.9225,28.9417,28.8364,28.8364,64296.0
2020-05-29 12:15:00,30.14,30.15,29.98,30.0,275804.0,28.8364,28.846,28.6834,28.7025,275804.0
2020-05-29 12:20:00,29.99,30.08,29.97,30.04,65722.0,28.6929,28.779,28.6738,28.7408,65722.0
2020-05-29 12:25:00,30.04,30.11,30.03,30.1,45566.0,28.7408,28.8077,28.7312,28.7982,45566.0
2020-05-29 12:30:00,30.07,30.07,29.98,30.0,25574.0,28.7695,28.7695,28.6834,28.7025,25574.0
2020-05-29 12:35:00,30.0,30.16,30.0,30.14,38024.0,28.7025,28.8556,28.7025,28.8364,38024.0
2020-05-29 12:40:00,30.15,30.16,30.02,30.07,37574.0,28.846,28.8556,28.7216,28.7695,37574.0
2020-05-29 12:45:00,30.04,30.04,29.95,29.95,65364.0,28.7408,28.7408,28.6546,28.6546,65364.0
2020-05-29 12:50:00,29.94,29.97,29.62,29.81,197292.0,28.6451,28.6738,28.3389,28.5207,197292.0
2020-05-29 12:55:00,29.78,30.46,29.78,30.29,281252.0,28.492,29.1426,28.492,28.9799,281252.0
2020-05-29 13:00:00,30.26,30.33,30.11,30.13,46252.0,28.9512,29.0182,28.8077,28.8269,46252.0
2020-05-29 13:05:00,30.14,30.28,30.09,30.24,65852.0,28.8364,28.9704,28.7886,28.9321,65852.0
2020-05-29 13:10:00,30.18,30.32,30.16,30.25,52668.0,28.8747,29.0086,28.8556,28.9417,52668.0
2020-05-29 13:15:00,30.28,30.32,30.2,30.23,48250.0,28.9704,29.0086,28.8938,28.9225,48250.0
2020-05-29 13:20:00,30.21,30.3,30.21,30.22,23240.0,28.9034,28.9895,28.9034,28.913,23240.0
2020-05-29 13:25:00,30.21,30.27,30.2,30.21,15604.0,28.9034,28.9608,28.8938,28.9034,15604.0
2020-05-29 13:30:00,30.19,30.25,30.19,30.2,13470.0,28.8843,28.9417,28.8843,28.8938,13470.0
2020-05-29 13:35:00,30.19,30.19,30.06,30.07,47456.0,28.8843,28.8843,28.7599,28.7695,47456.0
2020-05-29 13:40:00,30.07,30.11,30.03,30.03,59396.0,28.7695,28.8077,28.7312,28.7312,59396.0
2020-05-29 13:45:00,30.03,30.1,30.01,30.05,48040.0,28.7312,28.7982,28.7121,28.7503,48040.0
2020-05-29 13:50:00,30.04,30.07,29.98,30.04,70906.0,28.7408,28.7695,28.6834,28.7408,70906.0
2020-05-29 13:55:00,30.07,30.11,30.06,30.07,320652.0,28.7695,28.8077,28.7599,28.7695,320652.0
2020-05-29 14:00:00,30.08,30.16,30.06,30.07,196714.0,28.779,28.8556,28.7599,28.7695,196714.0
2020-05-29 14:05:00,30.06,30.52,30.03,30.51,212566.0,28.7599,29.2,28.7312,29.1904,212566.0
2020-05-29 14:10:00,30.49,30.59,30.38,30.38,103002.0,29.1713,29.267,29.0661,29.0661,103002.0
2020-05-29 14:15:00,30.36,30.55,30.34,30.53,35116.0,29.0469,29.2287,29.0278,29.2096,35116.0
2020-05-29 14:20:00,30.54,30.58,30.45,30.53,69576.0,29.2191,29.2574,29.133,29.2096,69576.0
2020-05-29 14:25:00,30.52,30.73,30.5,30.68,118952.0,29.2,29.4009,29.1809,29.3531,118952.0
2020-05-29 14:30:00,30.68,30.72,30.58,30.64,78278.0,29.3531,29.3913,29.2574,29.3148,78278.0
2020-05-29 14:35:00,30.66,30.69,30.51,30.54,57846.0,29.3339,29.3626,29.1904,29.2191,57846.0
2020-05-29 14:40:00,30.55,30.6,30.48,30.48,31204.0,29.2287,29.2765,29.1617,29.1617,31204.0
2020-05-29 14:45:00,30.5,30.52,30.28,30.29,66646.0,29.1809,29.2,28.9704,28.9799,66646.0
2020-05-29 14:50:00,30.28,30.3,29.79,30.09,292666.0,28.9704,28.9895,28.5016,28.7886,292666.0
2020-05-29 14:55:00,30.1,30.93,30.0,30.93,533634.0,28.7982,29.5923,28.7025,29.5923,533634.0
2020-05-29 15:00:00,30.92,31.31,30.92,31.27,611840.0,29.5827,29.9558,29.5827,29.9176,611840.0
2020-05-29 15:05:00,31.27,31.28,31.08,31.09,220400.0,29.9176,29.9271,29.7358,29.7453,220400.0
2020-05-29 15:10:00,31.08,31.18,30.9,30.96,171738.0,29.7358,29.8315,29.5636,29.621,171738.0
2020-05-29 15:15:00,30.96,31.0,30.81,31.0,205980.0,29.621,29.6592,29.4775,29.6592,205980.0
2020-05-29 15:20:00,30.97,31.19,30.96,31.18,160814.0,29.6305,29.841,29.621,29.8315,160814.0
2020-05-29 15:25:00,31.16,31.16,30.88,30.92,88470.0,29.8123,29.8123,29.5444,29.5827,88470.0
2020-05-29 15:30:00,30.93,31.07,30.79,30.86,115882.0,29.5923,29.7262,29.4583,29.5253,115882.0
2020-05-29 15:35:00,30.9,30.96,30.77,30.93,70008.0,29.5636,29.621,29.4392,29.5923,70008.0
2020-05-29 15:40:00,30.92,30.97,30.81,30.92,38556.0,29.5827,29.6305,29.4775,29.5827,38556.0
2020-05-29 15:45:00,30.91,30.95,30.69,30.72,326448.0,29.5731,29.6114,29.3626,29.3913,326448.0
2020-05-29 15:50:00,30.76,31.11,30.71,31.04,271996.0,29.4296,29.7645,29.3818,29.6975,271996.0
2020-05-29 15:55:00,31.0,31.13,30.82,30.89,240866.0,29.6592,29.7836,29.487,29.554,240866.0
2020-06-01 09:30:00,30.73,30.73,30.4,30.5,306278.0,29.4009,29.4009,29.0852,29.1809,306278.0
2020-06-01 09:35:00,30.48,30.52,30.33,30.45,202284.0,29.1617,29.2,29.0182,29.133,202284.0
2020-06-01 09:40:00,30.46,30.7,30.45,30.66,266270.0,29.1426,29.3722,29.133,29.3339,266270.0
2020-06-01 09:45:00,30.68,30.91,30.68,30.89,158618.0,29.3531,29.5731,29.3531,29.554,158618.0
2020-06-01 09:50:00,30.89,30.96,30.8,30.82,159850.0,29.554,29.621,29.4679,29.487,159850.0
2020-06-01 09:55:00,30.85,30.93,30.79,30.86,96640.0,29.5157,29.5923,29.4583,29.5253,96640.0
2020-06-01 10:00:00,30.89,31.05,30.81,30.9,156122.0,29.554,29.7071,29.4775,29.5636,156122.0
2020-06-01 10:05:00,30.9,31.1,30.9,31.01,144518.0,29.5636,29.7549,29.5636,29.6688,144518.0
2020-06-01 10:10:00,31.0,31.17,30.98,31.08,64658.0,29.6592,29.8219,29.6401,29.7358,64658.0
2020-06-01 10:15:00,31.06,31.11,31.0,31.1,49932.0,29.7166,29.7645,29.6592,29.7549,49932.0
2020-06-01 10:20:00,31.09,31.15,31.06,31.14,66422.0,29.7453,29.8027,29.7166,29.7932,66422.0
2020-06-01 10:25:00,31.14,31.18,31.05,31.1,80430.0,29.7932,29.8315,29.7071,29.7549,80430.0
2020-06-01 10:30:00,31.11,31.22,31.1,31.17,54086.0,29.7645,29.8697,29.7549,29.8219,54086.0
2020-06-01 10:35:00,31.16,31.2,31.12,31.2,33066.0,29.8123,29.8506,29.774,29.8506,33066.0
2020-06-01 10:40:00,31.18,31.25,31.16,31.25,64882.0,29.8315,29.8984,29.8123,29.8984,64882.0
2020-06-01 10:45:00,31.25,31.27,31.15,31.16,34324.0,29.8984,29.9176,29.8027,29.8123,34324.0
2020-06-01 10:50:00,31.15,31.18,31.07,31.16,54632.0,29.8027,29.8315,29.7262,29.8123,54632.0
2020-06-01 10:55:00,31.17,31.23,31.11,31.15,30000.0,29.8219,29.8793,29.7645,29.8027,30000.0
2020-06-01 11:00:00,31.14,31.16,30.93,30.93,83118.0,29.7932,29.8123,29.5923,29.5923,83118.0
2020-06-01 11:05:00,30.92,31.02,30.91,30.97,110072.0,29.5827,29.6784,29.5731,29.6305,110072.0
2020-06-01 11:10:00,30.97,31.03,30.89,31.02,75324.0,29.6305,29.6879,29.554,29.6784,75324.0
2020-06-01 11:15:00,31.0,31.08,30.96,31.04,50630.0,29.6592,29.7358,29.621,29.6975,50630.0
2020-06-01 11:20:00,31.04,31.08,30.96,30.96,30328.0,29.6975,29.7358,29.621,29.621,30328.0
2020-06-01 11:25:00,30.96,30.97,30.88,30.97,40914.0,29.621,29.6305,29.5444,29.6305,40914.0
2020-06-01 11:30:00,30.96,31.0,30.93,31.0,100656.0,29.621,29.6592,29.5923,29.6592,100656.0
2020-06-01 11:35:00,31.0,31.1,30.99,31.09,36996.0,29.6592,29.7549,29.6497,29.7453,36996.0
2020-06-01 11:40:00,31.08,31.12,31.06,31.1,40376.0,29.7358,29.774,29.7166,29.7549,40376.0
2020-06-01 11:45:00,31.1,31.14,31.06,31.11,27524.0,29.7549,29.7932,29.7166,29.7645,27524.0
2020-06-01 11:50:00,31.11,31.14,31.07,31.12,27026.0,29.7645,29.7932,29.7262,29.774,27026.0
2020-06-01 11:55:00,31.11,31.15,31.09,31.13,29220.0,29.7645,29.8027,29.7453,29.7836,29220.0
2020-06-01 12:00:00,31.1,31.14,31.05,31.14,23808.0,29.7549,29.7932,29.7071,29.7932,23808.0
2020-06-01 12:05:00,31.15,31.2,31.15,31.18,41210.0,29.8027,29.8506,29.8027,29.8315,41210.0
2020-06-01 12:10:00,31.2,31.2,31.14,31.14,17870.0,29.8506,29.8506,29.7932,29.7932,17870.0
2020-06-01 12:15:00,31.16,31.21,31.15,31.19,36176.0,29.8123,29.8602,29.8027,29.841,36176.0
2020-06-01 12:20:00,31.19,31.19,31.16,31.17,28716.0,29.841,29.841,29.8123,29.8219,28716.0
2020-06-01 12:25:00,31.17,31.18,31.12,31.14,10894.0,29.8219,29.8315,29.774,29.7932,10894.0
2020-06-01 12:30:00,31.16,31.22,31.16,31.21,41270.0,29.8123,29.8697,29.8123,29.8602,41270.0
2020-06-01 12:35:00,31.18,31.22,31.18,31.18,13506.0,29.8315,29.8697,29.8315,29.8315,13506.0
2020-06-01 12:40:00,31.18,31.2,31.13,31.14,20302.0,29.8315,29.8506,29.7836,29.7932,20302.0
2020-06-01 12:45:00,31.14,31.18,31.14,31.17,17702.0,29.7932,29.8315,29.7932,29.8219,17702.0
2020-06-01 12:50:00,31.18,31.19,31.16,31.18,14684.0,29.8315,29.841,29.8123,29.8315,14684.0
2020-06-01 12:55:00,31.17,31.18,31.12,31.18,31210.0,29.8219,29.8315,29.774,29.8315,31210.0
2020-06-01 13:00:00,31.18,31.24,31.18,31.23,37660.0,29.8315,29.8889,29.8315,29.8793,37660.0
2020-06-01 13:05:00,31.22,31.27,31.21,31.24,66478.0,29.8697,29.9176,29.8602,29.8889,66478.0
2020-06-01 13:10:00,31.24,31.26,31.21,31.25,16202.0,29.8889,29.908,29.8602,29.8984,16202.0
2020-06-01 13:15:00,31.25,31.3,31.24,31.27,19762.0,29.8984,29.9463,29.8889,29.9176,19762.0
2020-06-01 13:20:00,31.26,31.3,31.26,31.29,30856.0,29.908,29.9463,29.908,29.9367,30856.0
2020-06-01 13:25:00,31.3,31.35,31.28,31.3,229012.0,29.9463,29.9941,29.9271,29.9463,229012.0
2020-06-01 13:30:00,31.3,31.31,31.27,31.27,514364.0,29.9463,29.9558,29.9176,29.9176,514364.0
2020-06-01 13:35:00,31.27,31.35,31.25,31.34,25868.0,29.9176,29.9941,29.8984,29.9845,25868.0
2020-06-01 13:40:00,31.33,31.39,31.33,31.39,33222.0,29.975,30.0324,29.975,30.0324,33222.0
2020-06-01 13:45:00,31.36,31.36,31.32,31.32,17164.0,30.0037,30.0037,29.9654,29.9654,17164.0
2020-06-01 13:50:00,31.33,31.34,31.28,31.3,25070.0,29.975,29.9845,29.9271,29.9463,25070.0
2020-06-01 13:55:00,31.31,31.31,31.22,31.25,42300.0,29.9558,29.9558,29.8697,29.8984,42300.0
2020-06-01 14:00:00,31.26,31.29,31.22,31.25,36824.0,29.908,29.9367,29.8697,29.8984,36824.0
2020-06-01 14:05:00,31.25,31.29,31.25,31.28,119336.0,29.8984,29.9367,29.8984,29.9271,119336.0
2020-06-01 14:10:00,31.27,31.29,31.24,31.25,20600.0,29.9176,29.9367,29.8889,29.8984,20600.0
2020-06-01 14:15:00,31.25,31.25,31.18,31.22,39130.0,29.8984,29.8984,29.8315,29.8697,39130.0
2020-06-01 14:20:00,31.22,31.23,31.16,31.17,46938.0,29.8697,29.8793,29.8123,29.8219,46938.0
2020-06-01 14:25:00,31.17,31.18,31.12,31.14,32870.0,29.8219,29.8315,29.774,29.7932,32870.0
2020-06-01 14:30:00,31.13,31.17,31.1,31.17,42250.0,29.7836,29.8219,29.7549,29.8219,42250.0
2020-06-01 14:35:00,31.16,31.25,31.11,31.22,50114.0,29.8123,29.8984,29.7645,29.8697,50114.0
2020-06-01 14:40:00,31.22,31.26,31.2,31.24,75350.0,29.8697,29.908,29.8506,29.8889,75350.0
2020-06-01 14:45:00,31.22,31.27,31.21,31.26,24362.0,29.8697,29.9176,29.8602,29.908,24362.0
2020-06-01 14:50:00,31.26,31.32,31.25,31.28,27522.0,29.908,29.9654,29.8984,29.9271,27522.0
2020-06-01 14:55:00,31.29,31.32,31.27,31.31,30842.0,29.9367,29.9654,29.9176,29.9558,30842.0
2020-06-01 15:00:00,31.32,31.39,31.32,31.38,51180.0,29.9654,30.0324,29.9654,30.0228,51180.0
2020-06-01 15:05:00,31.37,31.38,31.23,31.3,42148.0,30.0132,30.0228,29.8793,29.9463,42148.0
2020-06-01 15:10:00,31.3,31.32,31.21,31.22,39776.0,29.9463,29.9654,29.8602,29.8697,39776.0
2020-06-01 15:15:00,31.21,31.24,31.14,31.23,27996.0,29.8602,29.8889,29.7932,29.8793,27996.0
2020-06-01 15:20:00,31.23,31.29,31.23,31.27,48484.0,29.8793,29.9367,29.8793,29.9176,48484.0
2020-06-01 15:25:00,31.28,31.32,31.28,31.29,44272.0,29.9271,29.9654,29.9271,29.9367,44272.0
2020-06-01 15:30:00,31.3,31.35,31.25,31.34,36892.0,29.9463,29.9941,29.8984,29.9845,36892.0
2020-06-01 15:35:00,31.31,31.33,31.19,31.19,73864.0,29.9558,29.975,29.841,29.841,73864.0
2020-06-01 15:40:00,31.19,31.25,31.14,31.24,41956.0,29.841,29.8984,29.7932,29.8889,41956.0
2020-06-01 15:45:00,31.24,31.29,31.19,31.21,78088.0,29.8889,29.9367,29.841,29.8602,78088.0
2020-06-01 15:50:00,31.21,31.33,31.18,31.29,96566.0,29.8602,29.975,29.8315,29.9367,96566.0
2020-06-01 15:55:00,31.29,31.34,31.23,31.27,120552.0,29.9367,29.9845,29.8793,29.9176,120552.0
2020-06-02 09:30:00,31.75,31.81,31.64,31.76,206858.0,30.3768,30.4342,30.2716,30.3864,206858.0
2020-06-02 09:35:00,31.75,31.77,31.43,31.57,212514.0,30.3768,30.3959,30.0706,30.2046,212514.0
2020-06-02 09:40:00,31.56,31.68,31.55,31.57,116060.0,30.195,30.3098,30.1854,30.2046,116060.0
2020-06-02 09:45:00,31.56,31.59,31.49,31.59,154094.0,30.195,30.2237,30.128,30.2237,154094.0
2020-06-02 09:50:00,31.59,31.7,31.55,31.69,120544.0,30.2237,30.329,30.1854,30.3194,120544.0
2020-06-02 09:55:00,31.68,31.79,31.68,31.77,167994.0,30.3098,30.4151,30.3098,30.3959,167994.0
2020-06-02 10:00:00,31.77,31.87,31.77,31.86,129910.0,30.3959,30.4916,30.3959,30.482,129910.0
2020-06-02 10:05:00,31.86,31.93,31.85,31.88,136530.0,30.482,30.549,30.4725,30.5012,136530.0
2020-06-02 10:10:00,31.88,31.93,31.82,31.85,59034.0,30.5012,30.549,30.4438,30.4725,59034.0
2020-06-02 10:15:00,31.84,31.9,31.8,31.89,58140.0,30.4629,30.5203,30.4246,30.5107,58140.0
2020-06-02 10:20:00,31.9,32.02,31.89,32.0,226240.0,30.5203,30.6351,30.5107,30.616,226240.0
2020-06-02 10:25:00,31.99,32.08,31.98,32.08,104620.0,30.6064,30.6925,30.5969,30.6925,104620.0
2020-06-02 10:30:00,32.08,32.13,32.01,32.01,171400.0,30.6925,30.7404,30.6256,30.6256,171400.0
2020-06-02 10:35:00,32.01,32.09,32.0,32.06,122180.0,30.6256,30.7021,30.616,30.6734,122180.0
2020-06-02 10:40:00,32.05,32.09,31.92,31.92,135114.0,30.6638,30.7021,30.5394,30.5394,135114.0
2020-06-02 10:45:00,31.93,31.97,31.8,31.81,87656.0,30.549,30.5873,30.4246,30.4342,87656.0
2020-06-02 10:50:00,31.8,31.83,31.71,31.81,135844.0,30.4246,30.4533,30.3385,30.4342,135844.0
2020-06-02 10:55:00,31.83,31.91,31.81,31.87,139706.0,30.4533,30.5299,30.4342,30.4916,139706.0
2020-06-02 11:00:00,31.87,31.89,31.62,31.73,150244.0,30.4916,30.5107,30.2524,30.3577,150244.0
2020-06-02 11:05:00,31.73,31.74,31.5,31.55,125506.0,30.3577,30.3672,30.1376,30.1854,125506.0
2020-06-02 11:10:00,31.55,31.64,31.5,31.5,149616.0,30.1854,30.2716,30.1376,30.1376,149616.0
2020-06-02 11:15:00,31.5,31.68,31.48,31.67,137234.0,30.1376,30.3098,30.1185,30.3003,137234.0
2020-06-02 11:20:00,31.67,31.71,31.65,31.68,59236.0,30.3003,30.3385,30.2811,30.3098,59236.0
2020-06-02 11:25:00,31.68,31.74,31.65,31.66,98756.0,30.3098,30.3672,30.2811,30.2907,98756.0
2020-06-02 11:30:00,31.68,31.77,31.59,31.74,121270.0,30.3098,30.3959,30.2237,30.3672,121270.0
2020-06-02 11:35:00,31.75,31.8,31.7,31.77,70722.0,30.3768,30.4246,30.329,30.3959,70722.0
2020-06-02 11:40:00,31.79,31.83,31.75,31.78,50556.0,30.4151,30.4533,30.3768,30.4055,50556.0
2020-06-02 11:45:00,31.78,31.82,31.68,31.74,67924.0,30.4055,30.4438,30.3098,30.3672,67924.0
2020-06-02 11:50:00,31.71,31.76,31.65,31.72,26360.0,30.3385,30.3864,30.2811,30.3481,26360.0
2020-06-02 11:55:00,31.73,31.73,31.62,31.67,40070.0,30.3577,30.3577,30.2524,30.3003,40070.0
2020-06-02 12:00:00,31.68,31.74,31.64,31.7,25812.0,30.3098,30.3672,30.2716,30.329,25812.0
2020-06-02 12:05:00,31.69,31.76,31.69,31.74,76928.0,30.3194,30.3864,30.3194,30.3672,76928.0
2020-06-02 12:10:00,31.74,31.8,31.73,31.77,58272.0,30.3672,30.4246,30.3577,30.3959,58272.0
2020-06-02 12:15:00,31.77,31.8,31.73,31.77,58776.0,30.3959,30.4246,30.3577,30.3959,58776.0
2020-06-02 12:20:00,31.78,31.8,31.74,31.74,88724.0,30.4055,30.4246,30.3672,30.3672,88724.0
2020-06-02 12:25:00,31.75,31.81,31.75,31.81,48298.0,30.3768,30.4342,30.3768,30.4342,48298.0
2020-06-02 12:30:00,31.81,31.82,31.76,31.8,73196.0,30.4342,30.4438,30.3864,30.4246,73196.0
2020-06-02 12:35:00,31.8,31.82,31.77,31.79,60246.0,30.4246,30.4438,30.3959,30.4151,60246.0
2020-06-02 12:40:00,31.8,31.87,31.77,31.86,59848.0,30.4246,30.4916,30.3959,30.482,59848.0
2020-06-02 12:45:00,31.86,31.89,31.83,31.84,71318.0,30.482,30.5107,30.4533,30.4629,71318.0
2020-06-02 12:50:00,31.84,31.86,31.81,31.82,64452.0,30.4629,30.482,30.4342,30.4438,64452.0
2020-06-02 12:55:00,31.82,31.85,31.82,31.83,41390.0,30.4438,30.4725,30.4438,30.4533,41390.0
2020-06-02 13:00:00,31.83,31.86,31.81,31.86,52484.0,30.4533,30.482,30.4342,30.482,52484.0
2020-06-02 13:05:00,31.86,31.94,31.86,31.93,135032.0,30.482,30.5586,30.482,30.549,135032.0
2020-06-02 13:10:00,31.93,31.98,31.9,31.97,109406.0,30.549,30.5969,30.5203,30.5873,109406.0
2020-06-02 13:15:00,31.97,32.0,31.93,31.98,99264.0,30.5873,30.616,30.549,30.5969,99264.0
2020-06-02 13:20:00,31.98,31.99,31.93,31.97,132516.0,30.5969,30.6064,30.549,30.5873,132516.0
2020-06-02 13:25:00,31.97,31.98,31.92,31.96,123634.0,30.5873,30.5969,30.5394,30.5777,123634.0
2020-06-02 13:30:00,31.97,32.0,31.9,31.99,90098.0,30.5873,30.616,30.5203,30.6064,90098.0
2020-06-02 13:35:00,31.99,32.0,31.95,31.97,92546.0,30.6064,30.616,30.5681,30.5873,92546.0
2020-06-02 13:40:00,31.97,32.0,31.95,31.99,51596.0,30.5873,30.616,30.5681,30.6064,51596.0
2020-06-02 13:45:00,32.0,32.0,31.91,31.93,64486.0,30.616,30.616,30.5299,30.549,64486.0
2020-06-02 13:50:00,31.94,31.94,31.89,31.91,55620.0,30.5586,30.5586,30.5107,30.5299,55620.0
2020-06-02 13:55:00,31.92,31.95,31.9,31.94,83728.0,30.5394,30.5681,30.5203,30.5586,83728.0
2020-06-02 14:00:00,31.94,32.02,31.92,32.0,146222.0,30.5586,30.6351,30.5394,30.616,146222.0
2020-06-02 14:05:00,31.99,31.99,31.8,31.85,112330.0,30.6064,30.6064,30.4246,30.4725,112330.0
2020-06-02 14:10:00,31.86,31.88,31.81,31.86,54464.0,30.482,30.5012,30.4342,30.482,54464.0
2020-06-02 14:15:00,31.86,31.93,31.82,31.93,56906.0,30.482,30.549,30.4438,30.549,56906.0
2020-06-02 14:20:00,31.93,31.93,31.87,31.9,49502.0,30.549,30.549,30.4916,30.5203,49502.0
2020-06-02 14:25:00,31.9,31.91,31.74,31.78,107972.0,30.5203,30.5299,30.3672,30.4055,107972.0
2020-06-02 14:30:00,31.79,31.8,31.6,31.6,140092.0,30.4151,30.4246,30.2333,30.2333,140092.0
2020-06-02 14:35:00,31.61,31.66,31.61,31.64,89084.0,30.2429,30.2907,30.2429,30.2716,89084.0
2020-06-02 14:40:00,31.65,31.75,31.65,31.74,72800.0,30.2811,30.3768,30.2811,30.3672,72800.0
2020-06-02 14:45:00,31.74,31.8,31.73,31.8,99388.0,30.3672,30.4246,30.3577,30.4246,99388.0
2020-06-02 14:50:00,31.81,31.84,31.8,31.82,74848.0,30.4342,30.4629,30.4246,30.4438,74848.0
2020-06-02 14:55:00,31.83,31.9,31.81,31.85,98660.0,30.4533,30.5203,30.4342,30.4725,98660.0
2020-06-02 15:00:00,31.86,31.88,31.73,31.77,111132.0,30.482,30.5012,30.3577,30.3959,111132.0
2020-06-02 15:05:00,31.76,31.82,31.71,31.73,27562.0,30.3864,30.4438,30.3385,30.3577,27562.0
2020-06-02 15:10:00,31.72,31.8,31.69,31.75,38260.0,30.3481,30.4246,30.3194,30.3768,38260.0
2020-06-02 15:15:00,31.75,31.81,31.74,31.79,25228.0,30.3768,30.4342,30.3672,30.4151,25228.0
2020-06-02 15:20:00,31.8,31.84,31.66,31.72,92442.0,30.4246,30.4629,30.2907,30.3481,92442.0
2020-06-02 15:25:00,31.7,31.75,31.61,31.73,46264.0,30.329,30.3768,30.2429,30.3577,46264.0
2020-06-02 15:30:00,31.75,31.77,31.66,31.71,71082.0,30.3768,30.3959,30.2907,30.3385,71082.0
2020-06-02 15:35:00,31.73,31.8,31.7,31.78,60728.0,30.3577,30.4246,30.329,30.4055,60728.0
2020-06-02 15:40:00,31.74,31.83,31.73,31.83,85474.0,30.3672,30.4533,30.3577,30.4533,85474.0
2020-06-02 15:45:00,31.81,31.94,31.77,31.93,105716.0,30.4342,30.5586,30.3959,30.549,105716.0
2020-06-02 15:50:00,31.93,32.1,31.92,32.1,358340.0,30.549,30.7117,30.5394,30.7117,358340.0
2020-06-02 15:55:00,32.1,32.23,32.05,32.23,254152.0,30.7117,30.836,30.6638,30.836,254152.0
2020-06-03 09:30:00,33.17,33.25,33.1,33.16,447084.0,31.7354,31.8119,31.6684,31.7258,447084.0
2020-06-03 09:35:00,33.18,33.2,32.92,33.03,333846.0,31.7449,31.7641,31.4962,31.6014,333846.0
2020-06-03 09:40:00,33.05,33.21,33.05,33.21,164770.0,31.6206,31.7737,31.6206,31.7737,164770.0
2020-06-03 09:45:00,33.2,33.24,33.12,33.16,131988.0,31.7641,31.8024,31.6875,31.7258,131988.0
2020-06-03 09:50:00,33.2,33.29,33.07,33.1,280856.0,31.7641,31.8502,31.6397,31.6684,280856.0
2020-06-03 09:55:00,33.1,33.21,33.08,33.15,154422.0,31.6684,31.7737,31.6493,31.7162,154422.0
2020-06-03 10:00:00,33.18,33.32,33.15,33.31,162914.0,31.7449,31.8789,31.7162,31.8693,162914.0
2020-06-03 10:05:00,33.29,33.35,33.26,33.3,113144.0,31.8502,31.9076,31.8215,31.8598,113144.0
2020-06-03 10:10:00,33.3,33.32,33.24,33.26,95188.0,31.8598,31.8789,31.8024,31.8215,95188.0
2020-06-03 10:15:00,33.25,33.34,33.22,33.29,85854.0,31.8119,31.898,31.7832,31.8502,85854.0
2020-06-03 10:20:00,33.31,33.37,33.27,33.37,100486.0,31.8693,31.9267,31.8311,31.9267,100486.0
2020-06-03 10:25:00,33.37,33.51,33.35,33.47,252862.0,31.9267,32.0607,31.9076,32.0224,252862.0
2020-06-03 10:30:00,33.46,33.51,33.41,33.47,116030.0,32.0128,32.0607,31.965,32.0224,116030.0
2020-06-03 10:35:00,33.49,33.51,33.45,33.49,103110.0,32.0415,32.0607,32.0033,32.0415,103110.0
2020-06-03 10:40:00,33.48,33.57,33.46,33.56,194854.0,32.032,32.1181,32.0128,32.1085,194854.0
2020-06-03 10:45:00,33.56,33.57,33.51,33.54,103030.0,32.1085,32.1181,32.0607,32.0894,103030.0
2020-06-03 10:50:00,33.53,33.55,33.47,33.52,270014.0,32.0798,32.0989,32.0224,32.0702,270014.0
2020-06-03 10:55:00,33.52,33.56,33.47,33.47,151854.0,32.0702,32.1085,32.0224,32.0224,151854.0
2020-06-03 11:00:00,33.47,33.63,33.46,33.63,165584.0,32.0224,32.1755,32.0128,32.1755,165584.0
2020-06-03 11:05:00,33.63,33.76,33.63,33.74,149066.0,32.1755,32.2999,32.1755,32.2807,149066.0
2020-06-03 11:10:00,33.74,33.82,33.71,33.8,163366.0,32.2807,32.3573,32.252,32.3381,163366.0
2020-06-03 11:15:00,33.79,33.91,33.77,33.84,158846.0,32.3286,32.4434,32.3094,32.3764,158846.0
2020-06-03 11:20:00,33.83,33.84,33.74,33.79,135056.0,32.3668,32.3764,32.2807,32.3286,135056.0
2020-06-03 11:25:00,33.79,33.82,33.76,33.8,134372.0,32.3286,32.3573,32.2999,32.3381,134372.0
2020-06-03 11:30:00,33.8,33.99,33.79,33.99,80326.0,32.3381,32.5199,32.3286,32.5199,80326.0
2020-06-03 11:35:00,33.97,34.02,33.88,33.9,148010.0,32.5008,32.5486,32.4147,32.4338,148010.0
2020-06-03 11:40:00,33.92,33.93,33.88,33.88,98358.0,32.4529,32.4625,32.4147,32.4147,98358.0
2020-06-03 11:45:00,33.88,33.94,33.83,33.9,80346.0,32.4147,32.4721,32.3668,32.4338,80346.0
2020-06-03 11:50:00,33.92,33.93,33.82,33.85,68378.0,32.4529,32.4625,32.3573,32.386,68378.0
2020-06-03 11:55:00,33.83,33.88,33.83,33.85,79320.0,32.3668,32.4147,32.3668,32.386,79320.0
2020-06-03 12:00:00,33.85,33.87,33.81,33.84,94290.0,32.386,32.4051,32.3477,32.3764,94290.0
2020-06-03 12:05:00,33.84,33.85,33.79,33.8,85374.0,32.3764,32.386,32.3286,32.3381,85374.0
2020-06-03 12:10:00,33.81,33.85,33.81,33.84,68992.0,32.3477,32.386,32.3477,32.3764,68992.0
2020-06-03 12:15:00,33.85,33.85,33.74,33.77,120566.0,32.386,32.386,32.2807,32.3094,120566.0
2020-06-03 12:20:00,33.76,33.77,33.69,33.71,68844.0,32.2999,32.3094,32.2329,32.252,68844.0
2020-06-03 12:25:00,33.7,33.81,33.69,33.8,46502.0,32.2425,32.3477,32.2329,32.3381,46502.0
2020-06-03 12:30:00,33.81,33.88,33.8,33.86,69110.0,32.3477,32.4147,32.3381,32.3955,69110.0
2020-06-03 12:35:00,33.86,33.87,33.8,33.83,40890.0,32.3955,32.4051,32.3381,32.3668,40890.0
2020-06-03 12:40:00,33.84,33.88,33.83,33.84,49470.0,32.3764,32.4147,32.3668,32.3764,49470.0
2020-06-03 12:45:00,33.84,33.85,33.74,33.74,39004.0,32.3764,32.386,32.2807,32.2807,39004.0
2020-06-03 12:50:00,33.74,33.81,33.72,33.75,96760.0,32.2807,32.3477,32.2616,32.2903,96760.0
2020-06-03 12:55:00,33.76,33.77,33.7,33.71,66862.0,32.2999,32.3094,32.2425,32.252,66862.0
2020-06-03 13:00:00,33.71,33.78,33.69,33.75,71084.0,32.252,32.319,32.2329,32.2903,71084.0
2020-06-03 13:05:00,33.77,33.77,33.72,33.76,23166.0,32.3094,32.3094,32.2616,32.2999,23166.0
2020-06-03 13:10:00,33.78,33.83,33.77,33.82,48798.0,32.319,32.3668,32.3094,32.3573,48798.0
2020-06-03 13:15:00,33.84,33.85,33.77,33.81,24102.0,32.3764,32.386,32.3094,32.3477,24102.0
2020-06-03 13:20:00,33.8,33.86,33.8,33.85,59896.0,32.3381,32.3955,32.3381,32.386,59896.0
2020-06-03 13:25:00,33.85,33.87,33.82,33.82,62336.0,32.386,32.4051,32.3573,32.3573,62336.0
2020-06-03 13:30:00,33.82,33.85,33.77,33.81,59680.0,32.3573,32.386,32.3094,32.3477,59680.0
2020-06-03 13:35:00,33.8,33.81,33.76,33.77,79970.0,32.3381,32.3477,32.2999,32.3094,79970.0
2020-06-03 13:40:00,33.77,33.85,33.77,33.83,39722.0,32.3094,32.386,32.3094,32.3668,39722.0
2020-06-03 13:45:00,33.82,33.84,33.76,33.76,48982.0,32.3573,32.3764,32.2999,32.2999,48982.0
2020-06-03 13:50:00,33.76,33.78,33.72,33.77,25504.0,32.2999,32.319,32.2616,32.3094,25504.0
2020-06-03 13:55:00,33.78,33.78,33.74,33.77,51964.0,32.319,32.319,32.2807,32.3094,51964.0
2020-06-03 14:00:00,33.77,33.99,33.76,33.98,172072.0,32.3094,32.5199,32.2999,32.5103,172072.0
2020-06-03 14:05:00,33.98,33.99,33.9,33.91,115462.0,32.5103,32.5199,32.4338,32.4434,115462.0
2020-06-03 14:10:00,33.92,33.95,33.91,33.94,55346.0,32.4529,32.4816,32.4434,32.4721,55346.0
2020-06-03 14:15:00,33.95,34.03,33.95,34.02,134752.0,32.4816,32.5582,32.4816,32.5486,134752.0
2020-06-03 14:20:00,34.02,34.07,33.96,34.06,71024.0,32.5486,32.5965,32.4912,32.5869,71024.0
2020-06-03 14:25:00,34.06,34.08,34.02,34.07,51550.0,32.5869,32.606,32.5486,32.5965,51550.0
2020-06-03 14:30:00,34.06,34.13,34.0,34.1,154936.0,32.5869,32.6539,32.5295,32.6252,154936.0
2020-06-03 14:35:00,34.11,34.2,34.1,34.16,556560.0,32.6347,32.7208,32.6252,32.6826,556560.0
2020-06-03 14:40:00,34.16,34.18,34.1,34.17,131066.0,32.6826,32.7017,32.6252,32.6921,131066.0
2020-06-03 14:45:00,34.16,34.21,34.11,34.12,103590.0,32.6826,32.7304,32.6347,32.6443,103590.0
2020-06-03 14:50:00,34.12,34.18,34.08,34.16,81576.0,32.6443,32.7017,32.606,32.6826,81576.0
2020-06-03 14:55:00,34.15,34.15,34.08,34.08,69386.0,32.673,32.673,32.606,32.606,69386.0
2020-06-03 15:00:00,34.07,34.11,34.04,34.11,47788.0,32.5965,32.6347,32.5678,32.6347,47788.0
2020-06-03 15:05:00,34.11,34.17,34.09,34.13,37926.0,32.6347,32.6921,32.6156,32.6539,37926.0
2020-06-03 15:10:00,34.13,34.19,34.1,34.16,61964.0,32.6539,32.7113,32.6252,32.6826,61964.0
2020-06-03 15:15:00,34.16,34.2,34.1,34.19,70346.0,32.6826,32.7208,32.6252,32.7113,70346.0
2020-06-03 15:20:00,34.19,34.29,34.09,34.27,164834.0,32.7113,32.8069,32.6156,32.7878,164834.0
2020-06-03 15:25:00,34.27,34.33,34.26,34.31,102192.0,32.7878,32.8452,32.7782,32.8261,102192.0
2020-06-03 15:30:00,34.3,34.36,34.23,34.35,154244.0,32.8165,32.8739,32.7495,32.8643,154244.0
2020-06-03 15:35:00,34.34,34.44,34.32,34.44,141224.0,32.8548,32.9505,32.8356,32.9505,141224.0
2020-06-03 15:40:00,34.41,34.53,34.4,34.47,177892.0,32.9218,33.0366,32.9122,32.9792,177892.0
2020-06-03 15:45:00,34.45,34.48,34.33,34.46,164080.0,32.96,32.9887,32.8452,32.9696,164080.0
2020-06-03 15:50:00,34.47,34.54,34.38,34.42,164330.0,32.9792,33.0461,32.893,32.9313,164330.0
2020-06-03 15:55:00,34.42,34.42,34.19,34.25,261978.0,32.9313,32.9313,32.7113,32.7687,261978.0
2020-06-04 09:30:00,33.89,34.12,33.85,34.03,551544.0,32.4242,32.6443,32.386,32.5582,551544.0
2020-06-04 09:35:00,34.03,34.17,33.98,34.01,150546.0,32.5582,32.6921,32.5103,32.5391,150546.0
2020-06-04 09:40:00,34.0,34.04,33.9,33.98,221818.0,32.5295,32.5678,32.4338,32.5103,221818.0
2020-06-04 09:45:00,34.0,34.02,33.79,33.93,188330.0,32.5295,32.5486,32.3286,32.4625,188330.0
2020-06-04 09:50:00,33.92,34.21,33.9,34.18,177342.0,32.4529,32.7304,32.4338,32.7017,177342.0
2020-06-04 09:55:00,34.19,34.25,34.14,34.2,135492.0,32.7113,32.7687,32.6634,32.7208,135492.0
2020-06-04 10:00:00,34.22,34.3,34.18,34.27,153812.0,32.74,32.8165,32.7017,32.7878,153812.0
2020-06-04 10:05:00,34.3,34.31,34.18,34.22,146412.0,32.8165,32.8261,32.7017,32.74,146412.0
2020-06-04 10:10:00,34.22,34.22,34.12,34.18,65794.0,32.74,32.74,32.6443,32.7017,65794.0
2020-06-04 10:15:00,34.2,34.44,34.2,34.43,159676.0,32.7208,32.9505,32.7208,32.9409,159676.0
2020-06-04 10:20:00,34.44,34.45,34.22,34.28,122972.0,32.9505,32.96,32.74,32.7974,122972.0
2020-06-04 10:25:00,34.27,34.47,34.27,34.46,103516.0,32.7878,32.9792,32.7878,32.9696,103516.0
2020-06-04 10:30:00,34.48,34.62,34.48,34.59,192808.0,32.9887,33.1227,32.9887,33.094,192808.0
2020-06-04 10:35:00,34.6,34.66,34.49,34.54,144042.0,33.1035,33.1609,32.9983,33.0461,144042.0
2020-06-04 10:40:00,34.56,34.6,34.49,34.52,117616.0,33.0653,33.1035,32.9983,33.027,117616.0
2020-06-04 10:45:00,34.55,34.7,34.48,34.67,134818.0,33.0557,33.1992,32.9887,33.1705,134818.0
2020-06-04 10:50:00,34.6,34.65,34.52,34.64,131786.0,33.1035,33.1514,33.027,33.1418,131786.0
2020-06-04 10:55:00,34.63,34.69,34.6,34.65,115488.0,33.1322,33.1896,33.1035,33.1514,115488.0
2020-06-04 11:00:00,34.67,34.71,34.57,34.6,157276.0,33.1705,33.2088,33.0748,33.1035,157276.0
2020-06-04 11:05:00,34.6,34.63,34.41,34.41,209958.0,33.1035,33.1322,32.9218,32.9218,209958.0
2020-06-04 11:10:00,34.43,34.44,34.2,34.24,262404.0,32.9409,32.9505,32.7208,32.7591,262404.0
2020-06-04 11:15:00,34.25,34.29,34.09,34.12,140776.0,32.7687,32.8069,32.6156,32.6443,140776.0
2020-06-04 11:20:00,34.13,34.33,34.09,34.24,127338.0,32.6539,32.8452,32.6156,32.7591,127338.0
2020-06-04 11:25:00,34.24,34.27,34.1,34.23,146140.0,32.7591,32.7878,32.6252,32.7495,146140.0
2020-06-04 11:30:00,34.24,34.32,34.2,34.3,101412.0,32.7591,32.8356,32.7208,32.8165,101412.0
2020-06-04 11:35:00,34.3,34.33,34.24,34.32,58682.0,32.8165,32.8452,32.7591,32.8356,58682.0
2020-06-04 11:40:00,34.34,34.37,34.21,34.26,61140.0,32.8548,32.8835,32.7304,32.7782,61140.0
2020-06-04 11:45:00,34.29,34.32,34.2,34.2,36076.0,32.8069,32.8356,32.7208,32.7208,36076.0
2020-06-04 11:50:00,34.21,34.31,34.18,34.3,39190.0,32.7304,32.8261,32.7017,32.8165,39190.0
2020-06-04 11:55:00,34.29,34.31,34.26,34.29,40804.0,32.8069,32.8261,32.7782,32.8069,40804.0
2020-06-04 12:00:00,34.3,34.31,34.23,34.23,42348.0,32.8165,32.8261,32.7495,32.7495,42348.0
2020-06-04 12:05:00,34.25,34.34,34.23,34.3,43938.0,32.7687,32.8548,32.7495,32.8165,43938.0
2020-06-04 12:10:00,34.29,34.31,34.2,34.21,42120.0,32.8069,32.8261,32.7208,32.7304,42120.0
2020-06-04 12:15:00,34.2,34.24,34.13,34.22,67044.0,32.7208,32.7591,32.6539,32.74,67044.0
2020-06-04 12:20:00,34.21,34.27,34.13,34.26,35918.0,32.7304,32.7878,32.6539,32.7782,35918.0
2020-06-04 12:25:00,34.26,34.26,34.12,34.13,108010.0,32.7782,32.7782,32.6443,32.6539,108010.0
2020-06-04 12:30:00,34.15,34.15,33.84,33.9,186552.0,32.673,32.673,32.3764,32.4338,186552.0
2020-06-04 12:35:00,33.91,34.02,33.9,33.96,112152.0,32.4434,32.5486,32.4338,32.4912,112152.0
2020-06-04 12:40:00,33.95,33.99,33.91,33.91,37432.0,32.4816,32.5199,32.4434,32.4434,37432.0
2020-06-04 12:45:00,33.91,33.94,33.81,33.82,122284.0,32.4434,32.4721,32.3477,32.3573,122284.0
2020-06-04 12:50:00,33.82,33.91,33.82,33.91,38218.0,32.3573,32.4434,32.3573,32.4434,38218.0
2020-06-04 12:55:00,33.93,33.94,33.85,33.88,43042.0,32.4625,32.4721,32.386,32.4147,43042.0
2020-06-04 13:00:00,33.88,33.93,33.83,33.85,34968.0,32.4147,32.4625,32.3668,32.386,34968.0
2020-06-04 13:05:00,33.83,34.03,33.83,34.02,111594.0,32.3668,32.5582,32.3668,32.5486,111594.0
2020-06-04 13:10:00,34.01,34.02,33.96,33.99,25774.0,32.5391,32.5486,32.4912,32.5199,25774.0
2020-06-04 13:15:00,33.99,34.03,33.97,33.98,39172.0,32.5199,32.5582,32.5008,32.5103,39172.0
2020-06-04 13:20:00,33.97,34.01,33.94,33.95,51510.0,32.5008,32.5391,32.4721,32.4816,51510.0
2020-06-04 13:25:00,33.95,33.98,33.92,33.92,41928.0,32.4816,32.5103,32.4529,32.4529,41928.0
2020-06-04 13:30:00,33.93,34.02,33.93,33.99,83080.0,32.4625,32.5486,32.4625,32.5199,83080.0
2020-06-04 13:35:00,34.01,34.09,33.96,34.09,80136.0,32.5391,32.6156,32.4912,32.6156,80136.0
2020-06-04 13:40:00,34.09,34.25,34.08,34.24,63244.0,32.6156,32.7687,32.606,32.7591,63244.0
2020-06-04 13:45:00,34.25,34.29,34.2,34.25,78978.0,32.7687,32.8069,32.7208,32.7687,78978.0
2020-06-04 13:50:00,34.25,34.25,34.21,34.25,22124.0,32.7687,32.7687,32.7304,32.7687,22124.0
2020-06-04 13:55:00,34.25,34.3,34.22,34.25,38376.0,32.7687,32.8165,32.74,32.7687,38376.0
2020-06-04 14:00:00,34.27,34.34,34.25,34.3,179742.0,32.7878,32.8548,32.7687,32.8165,179742.0
2020-06-04 14:05:00,34.31,34.31,34.17,34.21,79064.0,32.8261,32.8261,32.6921,32.7304,79064.0
2020-06-04 14:10:00,34.24,34.33,34.2,34.32,132600.0,32.7591,32.8452,32.7208,32.8356,132600.0
2020-06-04 14:15:00,34.32,34.32,34.24,34.27,103762.0,32.8356,32.8356,32.7591,32.7878,103762.0
2020-06-04 14:20:00,34.29,34.3,34.24,34.27,17594.0,32.8069,32.8165,32.7591,32.7878,17594.0
2020-06-04 14:25:00,34.25,34.31,34.24,34.31,23160.0,32.7687,32.8261,32.7591,32.8261,23160.0
2020-06-04 14:30:00,34.33,34.35,34.11,34.15,99630.0,32.8452,32.8643,32.6347,32.673,99630.0
2020-06-04 14:35:00,34.15,34.2,34.13,34.19,30178.0,32.673,32.7208,32.6539,32.7113,30178.0
2020-06-04 14:40:00,34.18,34.2,34.09,34.15,41336.0,32.7017,32.7208,32.6156,32.673,41336.0
2020-06-04 14:45:00,34.13,34.22,34.08,34.22,38004.0,32.6539,32.74,32.606,32.74,38004.0
2020-06-04 14:50:00,34.21,34.23,34.16,34.2,20494.0,32.7304,32.7495,32.6826,32.7208,20494.0
2020-06-04 14:55:00,34.2,34.2,33.88,33.88,124910.0,32.7208,32.7208,32.4147,32.4147,124910.0
2020-06-04 15:00:00,33.85,34.02,33.85,33.98,144544.0,32.386,32.5486,32.386,32.5103,144544.0
2020-06-04 15:05:00,33.96,33.97,33.71,33.8,149708.0,32.4912,32.5008,32.252,32.3381,149708.0
2020-06-04 15:10:00,33.82,33.83,33.63,33.64,132874.0,32.3573,32.3668,32.1755,32.1851,132874.0
2020-06-04 15:15:00,33.63,33.77,33.52,33.73,181194.0,32.1755,32.3094,32.0702,32.2712,181194.0
2020-06-04 15:20:00,33.72,33.82,33.67,33.74,92948.0,32.2616,32.3573,32.2138,32.2807,92948.0
2020-06-04 15:25:00,33.79,33.87,33.77,33.87,89478.0,32.3286,32.4051,32.3094,32.4051,89478.0
2020-06-04 15:30:00,33.87,34.08,33.85,34.01,145920.0,32.4051,32.606,32.386,32.5391,145920.0
2020-06-04 15:35:00,34.01,34.02,33.88,33.91,69840.0,32.5391,32.5486,32.4147,32.4434,69840.0
2020-06-04 15:40:00,33.88,33.99,33.85,33.93,97336.0,32.4147,32.5199,32.386,32.4625,97336.0
2020-06-04 15:45:00,33.94,34.03,33.87,34.0,75322.0,32.4721,32.5582,32.4051,32.5295,75322.0
2020-06-04 15:50:00,34.01,34.08,33.88,34.07,99614.0,32.5391,32.606,32.4147,32.5965,99614.0
2020-06-04 15:55:00,34.07,34.3,34.07,34.3,258600.0,32.5965,32.8165,32.5965,32.8165,258600.0
2020-06-05 09:30:00,37.06,37.27,36.92,37.1,551658.0,35.4571,35.6581,35.3232,35.4954,551658.0
2020-06-05 09:35:00,37.12,37.24,36.93,37.17,691102.0,35.5145,35.6294,35.3328,35.5624,691102.0
2020-06-05 09:40:00,37.18,37.37,37.07,37.37,222854.0,35.5719,35.7537,35.4667,35.7537,222854.0
2020-06-05 09:45:00,37.39,37.4,37.21,37.26,199654.0,35.7729,35.7824,35.6007,35.6485,199654.0
2020-06-05 09:50:00,37.27,37.32,37.1,37.27,202768.0,35.6581,35.7059,35.4954,35.6581,202768.0
2020-06-05 09:55:00,37.26,37.26,36.82,36.87,313430.0,35.6485,35.6485,35.2275,35.2754,313430.0
2020-06-05 10:00:00,36.9,37.1,36.85,37.05,215884.0,35.3041,35.4954,35.2562,35.4476,215884.0
2020-06-05 10:05:00,37.07,37.22,37.03,37.13,180078.0,35.4667,35.6102,35.4284,35.5241,180078.0
2020-06-05 10:10:00,37.13,37.3,37.06,37.24,122230.0,35.5241,35.6868,35.4571,35.6294,122230.0
2020-06-05 10:15:00,37.24,37.24,36.99,37.09,82664.0,35.6294,35.6294,35.3902,35.4858,82664.0
2020-06-05 10:20:00,37.09,37.12,37.01,37.07,97582.0,35.4858,35.5145,35.4093,35.4667,97582.0
2020-06-05 10:25:00,37.04,37.06,36.87,36.95,147546.0,35.438,35.4571,35.2754,35.3519,147546.0
2020-06-05 10:30:00,36.97,37.04,36.92,36.96,196766.0,35.371,35.438,35.3232,35.3615,196766.0
2020-06-05 10:35:00,36.96,37.13,36.9,37.09,176040.0,35.3615,35.5241,35.3041,35.4858,176040.0
2020-06-05 10:40:00,37.07,37.19,36.99,37.16,181760.0,35.4667,35.5815,35.3902,35.5528,181760.0
2020-06-05 10:45:00,37.17,37.27,37.16,37.27,112954.0,35.5624,35.6581,35.5528,35.6581,112954.0
2020-06-05 10:50:00,37.26,37.47,37.25,37.46,207016.0,35.6485,35.8494,35.6389,35.8398,207016.0
2020-06-05 10:55:00,37.45,37.56,37.42,37.56,220258.0,35.8303,35.9355,35.8016,35.9355,220258.0
2020-06-05 11:00:00,37.55,37.77,37.52,37.74,191124.0,35.9259,36.1364,35.8972,36.1077,191124.0
2020-06-05 11:05:00,37.75,37.81,37.67,37.68,189636.0,36.1173,36.1747,36.0408,36.0503,189636.0
2020-06-05 11:10:00,37.71,37.87,37.7,37.87,160042.0,36.079,36.2321,36.0695,36.2321,160042.0
2020-06-05 11:15:00,37.88,37.88,37.76,37.85,134036.0,36.2417,36.2417,36.1269,36.213,134036.0
2020-06-05 11:20:00,37.85,38.1,37.85,38.1,274982.0,36.213,36.4522,36.213,36.4522,274982.0
2020-06-05 11:25:00,38.1,38.21,38.1,38.17,253546.0,36.4522,36.5574,36.4522,36.5191,253546.0
2020-06-05 11:30:00,38.2,38.45,38.17,38.25,270554.0,36.5478,36.787,36.5191,36.5957,270554.0
2020-06-05 11:35:00,38.24,38.24,38.0,38.06,256980.0,36.5861,36.5861,36.3565,36.4139,256980.0
2020-06-05 11:40:00,38.07,38.08,37.99,38.07,109118.0,36.4235,36.433,36.3469,36.4235,109118.0
2020-06-05 11:45:00,38.06,38.11,38.04,38.08,104764.0,36.4139,36.4617,36.3948,36.433,104764.0
2020-06-05 11:50:00,38.07,38.21,38.07,38.15,167020.0,36.4235,36.5574,36.4235,36.5,167020.0
2020-06-05 11:55:00,38.14,38.15,37.97,38.04,134562.0,36.4904,36.5,36.3278,36.3948,134562.0
2020-06-05 12:00:00,38.04,38.1,37.96,38.04,97386.0,36.3948,36.4522,36.3182,36.3948,97386.0
2020-06-05 12:05:00,38.04,38.1,38.0,38.03,98238.0,36.3948,36.4522,36.3565,36.3852,98238.0
2020-06-05 12:10:00,38.03,38.06,37.8,37.82,141316.0,36.3852,36.4139,36.1651,36.1843,141316.0
2020-06-05 12:15:00,37.82,37.82,37.54,37.59,175950.0,36.1843,36.1843,35.9164,35.9642,175950.0
2020-06-05 12:20:00,37.59,37.8,37.59,37.77,133432.0,35.9642,36.1651,35.9642,36.1364,133432.0
2020-06-05 12:25:00,37.74,37.85,37.74,37.83,154906.0,36.1077,36.213,36.1077,36.1938,154906.0
2020-06-05 12:30:00,37.83,37.94,37.82,37.93,153490.0,36.1938,36.2991,36.1843,36.2895,153490.0
2020-06-05 12:35:00,37.93,38.05,37.92,38.05,205972.0,36.2895,36.4043,36.2799,36.4043,205972.0
2020-06-05 12:40:00,38.05,38.05,37.87,37.9,137566.0,36.4043,36.4043,36.2321,36.2608,137566.0
2020-06-05 12:45:00,37.91,38.02,37.91,38.01,72610.0,36.2704,36.3756,36.2704,36.366,72610.0
2020-06-05 12:50:00,38.0,38.02,37.93,37.98,101114.0,36.3565,36.3756,36.2895,36.3373,101114.0
2020-06-05 12:55:00,37.97,38.02,37.91,38.02,108054.0,36.3278,36.3756,36.2704,36.3756,108054.0
2020-06-05 13:00:00,38.01,38.05,37.85,37.98,84774.0,36.366,36.4043,36.213,36.3373,84774.0
2020-06-05 13:05:00,37.95,38.04,37.95,38.0,70210.0,36.3086,36.3948,36.3086,36.3565,70210.0
2020-06-05 13:10:00,38.0,38.02,37.93,37.94,41942.0,36.3565,36.3756,36.2895,36.2991,41942.0
2020-06-05 13:15:00,37.93,37.95,37.88,37.95,65198.0,36.2895,36.3086,36.2417,36.3086,65198.0
2020-06-05 13:20:00,37.96,38.12,37.94,38.12,118874.0,36.3182,36.4713,36.2991,36.4713,118874.0
2020-06-05 13:25:00,38.12,38.18,38.06,38.18,124394.0,36.4713,36.5287,36.4139,36.5287,124394.0
2020-06-05 13:30:00,38.18,38.21,38.08,38.09,54680.0,36.5287,36.5574,36.433,36.4426,54680.0
2020-06-05 13:35:00,38.07,38.08,37.94,37.95,76602.0,36.4235,36.433,36.2991,36.3086,76602.0
2020-06-05 13:40:00,37.95,38.01,37.88,37.99,60202.0,36.3086,36.366,36.2417,36.3469,60202.0
2020-06-05 13:45:00,38.01,38.04,37.85,37.87,95548.0,36.366,36.3948,36.213,36.2321,95548.0
2020-06-05 13:50:00,37.88,37.96,37.85,37.95,53556.0,36.2417,36.3182,36.213,36.3086,53556.0
2020-06-05 13:55:00,37.92,37.92,37.78,37.82,59946.0,36.2799,36.2799,36.146,36.1843,59946.0
2020-06-05 14:00:00,37.82,38.02,37.81,38.02,310560.0,36.1843,36.3756,36.1747,36.3756,310560.0
2020-06-05 14:05:00,38.02,38.02,37.76,37.79,71954.0,36.3756,36.3756,36.1269,36.1556,71954.0
2020-06-05 14:10:00,37.81,37.85,37.67,37.7,144002.0,36.1747,36.213,36.0408,36.0695,144002.0
2020-06-05 14:15:00,37.72,37.77,37.69,37.74,79878.0,36.0886,36.1364,36.0599,36.1077,79878.0
2020-06-05 14:20:00,37.76,37.82,37.73,37.74,41458.0,36.1269,36.1843,36.0982,36.1077,41458.0
2020-06-05 14:25:00,37.72,37.77,37.59,37.7,70624.0,36.0886,36.1364,35.9642,36.0695,70624.0
2020-06-05 14:30:00,37.69,37.79,37.67,37.7,58198.0,36.0599,36.1556,36.0408,36.0695,58198.0
2020-06-05 14:35:00,37.71,37.8,37.47,37.78,273702.0,36.079,36.1651,35.8494,36.146,273702.0
2020-06-05 14:40:00,37.8,37.93,37.79,37.88,173116.0,36.1651,36.2895,36.1556,36.2417,173116.0
2020-06-05 14:45:00,37.91,37.91,37.71,37.74,74576.0,36.2704,36.2704,36.079,36.1077,74576.0
2020-06-05 14:50:00,37.75,37.82,37.59,37.59,82458.0,36.1173,36.1843,35.9642,35.9642,82458.0
2020-06-05 14:55:00,37.62,37.68,37.52,37.62,90334.0,35.9929,36.0503,35.8972,35.9929,90334.0
2020-06-05 15:00:00,37.63,37.73,37.59,37.65,66078.0,36.0025,36.0982,35.9642,36.0216,66078.0
2020-06-05 15:05:00,37.71,37.71,37.46,37.53,126934.0,36.079,36.079,35.8398,35.9068,126934.0
2020-06-05 15:10:00,37.54,37.54,37.35,37.41,160978.0,35.9164,35.9164,35.7346,35.792,160978.0
2020-06-05 15:15:00,37.41,37.49,37.32,37.46,131364.0,35.792,35.8685,35.7059,35.8398,131364.0
2020-06-05 15:20:00,37.5,37.6,37.4,37.52,165212.0,35.8781,35.9738,35.7824,35.8972,165212.0
2020-06-05 15:25:00,37.53,37.75,37.5,37.73,184930.0,35.9068,36.1173,35.8781,36.0982,184930.0
2020-06-05 15:30:00,37.72,37.72,37.46,37.46,97012.0,36.0886,36.0886,35.8398,35.8398,97012.0
2020-06-05 15:35:00,37.5,37.63,37.45,37.5,55138.0,35.8781,36.0025,35.8303,35.8781,55138.0
2020-06-05 15:40:00,37.49,37.51,37.39,37.45,119218.0,35.8685,35.8877,35.7729,35.8303,119218.0
2020-06-05 15:45:00,37.44,37.47,37.21,37.32,190250.0,35.8207,35.8494,35.6007,35.7059,190250.0
2020-06-05 15:50:00,37.34,37.56,37.22,37.42,307960.0,35.725,35.9355,35.6102,35.8016,307960.0
2020-06-05 15:55:00,37.4,37.61,37.35,37.46,301718.0,35.7824,35.9834,35.7346,35.8398,301718.0
2020-06-08 09:30:00,38.21,38.53,38.17,38.41,569302.0,36.5574,36.8636,36.5191,36.7487,569302.0
2020-06-08 09:35:00,38.45,38.6,38.38,38.58,365714.0,36.787,36.9305,36.72,36.9114,365714.0
2020-06-08 09:40:00,38.57,38.74,38.42,38.71,296842.0,36.9018,37.0645,36.7583,37.0358,296842.0
2020-06-08 09:45:00,38.72,38.74,38.54,38.6,279166.0,37.0453,37.0645,36.8731,36.9305,279166.0
2020-06-08 09:50:00,38.61,38.73,38.51,38.73,185546.0,36.9401,37.0549,36.8444,37.0549,185546.0
2020-06-08 09:55:00,38.71,38.74,38.55,38.74,164212.0,37.0358,37.0645,36.8827,37.0645,164212.0
2020-06-08 10:00:00,38.74,38.79,38.51,38.59,178008.0,37.0645,37.1123,36.8444,36.921,178008.0
2020-06-08 10:05:00,38.56,38.63,38.43,38.49,187348.0,36.8923,36.9592,36.7679,36.8253,187348.0
2020-06-08 10:10:00,38.46,38.67,38.43,38.62,160208.0,36.7966,36.9975,36.7679,36.9497,160208.0
2020-06-08 10:15:00,38.6,38.68,38.52,38.56,166842.0,36.9305,37.0071,36.854,36.8923,166842.0
2020-06-08 10:20:00,38.55,38.6,38.47,38.57,230970.0,36.8827,36.9305,36.8062,36.9018,230970.0
2020-06-08 10:25:00,38.57,38.57,38.31,38.39,183946.0,36.9018,36.9018,36.6531,36.7296,183946.0
2020-06-08 10:30:00,38.38,38.44,38.29,38.3,143224.0,36.72,36.7775,36.6339,36.6435,143224.0
2020-06-08 10:35:00,38.29,38.31,38.15,38.23,243430.0,36.6339,36.6531,36.5,36.5765,243430.0
2020-06-08 10:40:00,38.23,38.48,38.18,38.46,305052.0,36.5765,36.8157,36.5287,36.7966,305052.0
2020-06-08 10:45:00,38.46,38.58,38.43,38.55,213806.0,36.7966,36.9114,36.7679,36.8827,213806.0
2020-06-08 10:50:00,38.56,38.6,38.53,38.59,156646.0,36.8923,36.9305,36.8636,36.921,156646.0
2020-06-08 10:55:00,38.59,38.64,38.53,38.58,95614.0,36.921,36.9688,36.8636,36.9114,95614.0
2020-06-08 11:00:00,38.59,38.69,38.58,38.65,159982.0,36.921,37.0166,36.9114,36.9784,159982.0
2020-06-08 11:05:00,38.66,38.67,38.56,38.6,146914.0,36.9879,36.9975,36.8923,36.9305,146914.0
2020-06-08 11:10:00,38.6,38.76,38.6,38.74,124618.0,36.9305,37.0836,36.9305,37.0645,124618.0
2020-06-08 11:15:00,38.73,38.86,38.72,38.85,214782.0,37.0549,37.1793,37.0453,37.1697,214782.0
2020-06-08 11:20:00,38.84,38.84,38.73,38.73,108584.0,37.1602,37.1602,37.0549,37.0549,108584.0
2020-06-08 11:25:00,38.77,38.83,38.74,38.76,69730.0,37.0932,37.1506,37.0645,37.0836,69730.0
2020-06-08 11:30:00,38.76,38.79,38.69,38.71,47118.0,37.0836,37.1123,37.0166,37.0358,47118.0
2020-06-08 11:35:00,38.7,38.7,38.51,38.52,100164.0,37.0262,37.0262,36.8444,36.854,100164.0
2020-06-08 11:40:00,38.54,38.6,38.51,38.52,170220.0,36.8731,36.9305,36.8444,36.854,170220.0
2020-06-08 11:45:00,38.52,38.68,38.52,38.67,119470.0,36.854,37.0071,36.854,36.9975,119470.0
2020-06-08 11:50:00,38.66,38.67,38.57,38.59,89814.0,36.9879,36.9975,36.9018,36.921,89814.0
2020-06-08 11:55:00,38.6,38.66,38.54,38.54,75472.0,36.9305,36.9879,36.8731,36.8731,75472.0
2020-06-08 12:00:00,38.55,38.6,38.52,38.53,76638.0,36.8827,36.9305,36.854,36.8636,76638.0
2020-06-08 12:05:00,38.53,38.62,38.52,38.6,108138.0,36.8636,36.9497,36.854,36.9305,108138.0
2020-06-08 12:10:00,38.62,38.66,38.42,38.42,77186.0,36.9497,36.9879,36.7583,36.7583,77186.0
2020-06-08 12:15:00,38.44,38.55,38.44,38.54,66090.0,36.7775,36.8827,36.7775,36.8731,66090.0
2020-06-08 12:20:00,38.52,38.56,38.46,38.51,83170.0,36.854,36.8923,36.7966,36.8444,83170.0
2020-06-08 12:25:00,38.52,38.52,38.38,38.41,110430.0,36.854,36.854,36.72,36.7487,110430.0
2020-06-08 12:30:00,38.42,38.48,38.35,38.48,86594.0,36.7583,36.8157,36.6913,36.8157,86594.0
2020-06-08 12:35:00,38.48,38.51,38.45,38.51,109534.0,36.8157,36.8444,36.787,36.8444,109534.0
2020-06-08 12:40:00,38.51,38.55,38.45,38.48,92130.0,36.8444,36.8827,36.787,36.8157,92130.0
2020-06-08 12:45:00,38.47,38.5,38.46,38.5,28318.0,36.8062,36.8349,36.7966,36.8349,28318.0
2020-06-08 12:50:00,38.51,38.58,38.51,38.53,105414.0,36.8444,36.9114,36.8444,36.8636,105414.0
2020-06-08 12:55:00,38.53,38.57,38.51,38.54,85200.0,36.8636,36.9018,36.8444,36.8731,85200.0
2020-06-08 13:00:00,38.53,38.56,38.51,38.54,110842.0,36.8636,36.8923,36.8444,36.8731,110842.0
2020-06-08 13:05:00,38.55,38.63,38.52,38.62,131340.0,36.8827,36.9592,36.854,36.9497,131340.0
2020-06-08 13:10:00,38.62,38.68,38.6,38.61,126284.0,36.9497,37.0071,36.9305,36.9401,126284.0
2020-06-08 13:15:00,38.62,38.63,38.58,38.59,80416.0,36.9497,36.9592,36.9114,36.921,80416.0
2020-06-08 13:20:00,38.59,38.65,38.58,38.62,150652.0,36.921,36.9784,36.9114,36.9497,150652.0
2020-06-08 13:25:00,38.62,38.63,38.58,38.6,84026.0,36.9497,36.9592,36.9114,36.9305,84026.0
2020-06-08 13:30:00,38.6,38.77,38.54,38.77,229758.0,36.9305,37.0932,36.8731,37.0932,229758.0
2020-06-08 13:35:00,38.78,38.88,38.72,38.84,137216.0,37.1027,37.1984,37.0453,37.1602,137216.0
2020-06-08 13:40:00,38.82,38.84,38.74,38.76,46348.0,37.141,37.1602,37.0645,37.0836,46348.0
2020-06-08 13:45:00,38.76,38.77,38.71,38.76,97148.0,37.0836,37.0932,37.0358,37.0836,97148.0
2020-06-08 13:50:00,38.77,38.79,38.74,38.78,30358.0,37.0932,37.1123,37.0645,37.1027,30358.0
2020-06-08 13:55:00,38.79,38.85,38.76,38.83,84504.0,37.1123,37.1697,37.0836,37.1506,84504.0
2020-06-08 14:00:00,38.79,38.88,38.76,38.87,58336.0,37.1123,37.1984,37.0836,37.1889,58336.0
2020-06-08 14:05:00,38.85,38.9,38.83,38.85,103066.0,37.1697,37.2176,37.1506,37.1697,103066.0
2020-06-08 14:10:00,38.85,38.86,38.81,38.84,38544.0,37.1697,37.1793,37.1314,37.1602,38544.0
2020-06-08 14:15:00,38.85,38.85,38.76,38.79,64856.0,37.1697,37.1697,37.0836,37.1123,64856.0
2020-06-08 14:20:00,38.79,38.82,38.76,38.8,47944.0,37.1123,37.141,37.0836,37.1219,47944.0
2020-06-08 14:25:00,38.79,38.9,38.79,38.88,104142.0,37.1123,37.2176,37.1123,37.1984,104142.0
2020-06-08 14:30:00,38.88,38.88,38.77,38.86,72108.0,37.1984,37.1984,37.0932,37.1793,72108.0
2020-06-08 14:35:00,38.87,38.93,38.87,38.89,32848.0,37.1889,37.2463,37.1889,37.208,32848.0
2020-06-08 14:40:00,38.9,38.92,38.88,38.9,57928.0,37.2176,37.2367,37.1984,37.2176,57928.0
2020-06-08 14:45:00,38.91,38.96,38.85,38.93,156670.0,37.2271,37.275,37.1697,37.2463,156670.0
2020-06-08 14:50:00,38.94,38.94,38.87,38.9,32166.0,37.2558,37.2558,37.1889,37.2176,32166.0
2020-06-08 14:55:00,38.92,38.96,38.89,38.95,65744.0,37.2367,37.275,37.208,37.2654,65744.0
2020-06-08 15:00:00,38.93,38.93,38.8,38.84,43646.0,37.2463,37.2463,37.1219,37.1602,43646.0
2020-06-08 15:05:00,38.85,38.87,38.77,38.81,49398.0,37.1697,37.1889,37.0932,37.1314,49398.0
2020-06-08 15:10:00,38.81,38.85,38.76,38.85,33902.0,37.1314,37.1697,37.0836,37.1697,33902.0
2020-06-08 15:15:00,38.85,38.87,38.79,38.81,43976.0,37.1697,37.1889,37.1123,37.1314,43976.0
2020-06-08 15:20:00,38.82,38.93,38.82,38.91,87046.0,37.141,37.2463,37.141,37.2271,87046.0
2020-06-08 15:25:00,38.91,38.92,38.87,38.88,81132.0,37.2271,37.2367,37.1889,37.1984,81132.0
2020-06-08 15:30:00,38.9,39.06,38.87,39.02,203520.0,37.2176,37.3706,37.1889,37.3324,203520.0
2020-06-08 15:35:00,39.02,39.14,38.98,39.13,136782.0,37.3324,37.4472,37.2941,37.4376,136782.0
2020-06-08 15:40:00,39.13,39.23,39.13,39.18,188940.0,37.4376,37.5333,37.4376,37.4854,188940.0
2020-06-08 15:45:00,39.2,39.24,39.1,39.24,134582.0,37.5046,37.5429,37.4089,37.5429,134582.0
2020-06-08 15:50:00,39.24,39.36,39.24,39.3,244102.0,37.5429,37.6577,37.5429,37.6003,244102.0
2020-06-08 15:55:00,39.3,39.5,39.24,39.49,265150.0,37.6003,37.7916,37.5429,37.782,265150.0
2020-06-09 09:30:00,38.17,38.22,37.81,38.13,1299256.0,36.5191,36.567,36.1747,36.4809,1299256.0
2020-06-09 09:35:00,38.13,38.49,38.07,38.12,447812.0,36.4809,36.8253,36.4235,36.4713,447812.0
2020-06-09 09:40:00,38.12,38.35,38.05,38.27,247508.0,36.4713,36.6913,36.4043,36.6148,247508.0
2020-06-09 09:45:00,38.32,38.33,38.1,38.1,168528.0,36.6626,36.6722,36.4522,36.4522,168528.0
2020-06-09 09:50:00,38.09,38.13,37.88,38.0,241842.0,36.4426,36.4809,36.2417,36.3565,241842.0
2020-06-09 09:55:00,38.02,38.07,37.9,37.91,262666.0,36.3756,36.4235,36.2608,36.2704,262666.0
2020-06-09 10:00:00,37.93,37.94,37.69,37.91,661702.0,36.2895,36.2991,36.0599,36.2704,661702.0
2020-06-09 10:05:00,37.91,37.97,37.82,37.88,215234.0,36.2704,36.3278,36.1843,36.2417,215234.0
2020-06-09 10:10:00,37.88,37.89,37.77,37.84,218362.0,36.2417,36.2512,36.1364,36.2034,218362.0
2020-06-09 10:15:00,37.88,38.19,37.85,38.19,140020.0,36.2417,36.5383,36.213,36.5383,140020.0
2020-06-09 10:20:00,38.2,38.33,38.12,38.31,255654.0,36.5478,36.6722,36.4713,36.6531,255654.0
2020-06-09 10:25:00,38.31,38.34,38.18,38.19,144266.0,36.6531,36.6818,36.5287,36.5383,144266.0
2020-06-09 10:30:00,38.19,38.27,38.13,38.17,188294.0,36.5383,36.6148,36.4809,36.5191,188294.0
2020-06-09 10:35:00,38.18,38.29,38.16,38.24,184610.0,36.5287,36.6339,36.5096,36.5861,184610.0
2020-06-09 10:40:00,38.27,38.42,38.23,38.38,182626.0,36.6148,36.7583,36.5765,36.72,182626.0
2020-06-09 10:45:00,38.39,38.78,38.37,38.78,427796.0,36.7296,37.1027,36.7105,37.1027,427796.0
2020-06-09 10:50:00,38.77,38.85,38.69,38.83,188840.0,37.0932,37.1697,37.0166,37.1506,188840.0
2020-06-09 10:55:00,38.86,38.88,38.72,38.73,133160.0,37.1793,37.1984,37.0453,37.0549,133160.0
2020-06-09 11:00:00,38.74,38.93,38.65,38.91,247782.0,37.0645,37.2463,36.9784,37.2271,247782.0
2020-06-09 11:05:00,38.89,38.89,38.74,38.75,103734.0,37.208,37.208,37.0645,37.074,103734.0
2020-06-09 11:10:00,38.8,38.89,38.66,38.69,222018.0,37.1219,37.208,36.9879,37.0166,222018.0
2020-06-09 11:15:00,38.69,38.69,38.53,38.67,130490.0,37.0166,37.0166,36.8636,36.9975,130490.0
2020-06-09 11:20:00,38.65,38.71,38.63,38.63,93676.0,36.9784,37.0358,36.9592,36.9592,93676.0
2020-06-09 11:25:00,38.62,38.7,38.52,38.58,109042.0,36.9497,37.0262,36.854,36.9114,109042.0
2020-06-09 11:30:00,38.58,38.6,38.42,38.42,210800.0,36.9114,36.9305,36.7583,36.7583,210800.0
2020-06-09 11:35:00,38.44,38.48,38.29,38.31,171904.0,36.7775,36.8157,36.6339,36.6531,171904.0
2020-06-09 11:40:00,38.32,38.41,38.26,38.38,131124.0,36.6626,36.7487,36.6052,36.72,131124.0
2020-06-09 11:45:00,38.38,38.42,38.23,38.27,87150.0,36.72,36.7583,36.5765,36.6148,87150.0
2020-06-09 11:50:00,38.27,38.31,38.26,38.3,93302.0,36.6148,36.6531,36.6052,36.6435,93302.0
2020-06-09 11:55:00,38.3,38.35,38.29,38.32,76570.0,36.6435,36.6913,36.6339,36.6626,76570.0
2020-06-09 12:00:00,38.33,38.33,38.13,38.14,86232.0,36.6722,36.6722,36.4809,36.4904,86232.0
2020-06-09 12:05:00,38.14,38.32,38.1,38.31,84834.0,36.4904,36.6626,36.4522,36.6531,84834.0
2020-06-09 12:10:00,38.32,38.4,38.32,38.37,71376.0,36.6626,36.7392,36.6626,36.7105,71376.0
2020-06-09 12:15:00,38.39,38.39,38.35,38.37,31966.0,36.7296,36.7296,36.6913,36.7105,31966.0
2020-06-09 12:20:00,38.38,38.47,38.38,38.43,65830.0,36.72,36.8062,36.72,36.7679,65830.0
2020-06-09 12:25:00,38.45,38.47,38.42,38.47,24214.0,36.787,36.8062,36.7583,36.8062,24214.0
2020-06-09 12:30:00,38.48,38.57,38.47,38.51,63398.0,36.8157,36.9018,36.8062,36.8444,63398.0
2020-06-09 12:35:00,38.52,38.59,38.46,38.58,85242.0,36.854,36.921,36.7966,36.9114,85242.0
2020-06-09 12:40:00,38.56,38.56,38.49,38.52,84604.0,36.8923,36.8923,36.8253,36.854,84604.0
2020-06-09 12:45:00,38.52,38.55,38.51,38.52,58408.0,36.854,36.8827,36.8444,36.854,58408.0
2020-06-09 12:50:00,38.54,38.57,38.51,38.54,50688.0,36.8731,36.9018,36.8444,36.8731,50688.0
2020-06-09 12:55:00,38.54,38.67,38.52,38.67,74824.0,36.8731,36.9975,36.854,36.9975,74824.0
2020-06-09 13:00:00,38.66,38.71,38.62,38.65,132230.0,36.9879,37.0358,36.9497,36.9784,132230.0
2020-06-09 13:05:00,38.64,38.65,38.58,38.62,96828.0,36.9688,36.9784,36.9114,36.9497,96828.0
2020-06-09 13:10:00,38.62,38.63,38.58,38.6,71064.0,36.9497,36.9592,36.9114,36.9305,71064.0
2020-06-09 13:15:00,38.62,38.63,38.6,38.6,105778.0,36.9497,36.9592,36.9305,36.9305,105778.0
2020-06-09 13:20:00,38.61,38.74,38.6,38.74,123126.0,36.9401,37.0645,36.9305,37.0645,123126.0
2020-06-09 13:25:00,38.74,38.77,38.74,38.77,91074.0,37.0645,37.0932,37.0645,37.0932,91074.0
2020-06-09 13:30:00,38.77,38.79,38.74,38.78,137206.0,37.0932,37.1123,37.0645,37.1027,137206.0
2020-06-09 13:35:00,38.79,38.81,38.74,38.76,101476.0,37.1123,37.1314,37.0645,37.0836,101476.0
2020-06-09 13:40:00,38.76,38.81,38.76,38.8,82612.0,37.0836,37.1314,37.0836,37.1219,82612.0
2020-06-09 13:45:00,38.81,38.82,38.71,38.76,67894.0,37.1314,37.141,37.0358,37.0836,67894.0
2020-06-09 13:50:00,38.74,38.76,38.68,38.68,42656.0,37.0645,37.0836,37.0071,37.0071,42656.0
2020-06-09 13:55:00,38.68,38.71,38.65,38.71,20084.0,37.0071,37.0358,36.9784,37.0358,20084.0
2020-06-09 14:00:00,38.7,38.74,38.48,38.61,187772.0,37.0262,37.0645,36.8157,36.9401,187772.0
2020-06-09 14:05:00,38.63,38.63,38.44,38.45,83256.0,36.9592,36.9592,36.7775,36.787,83256.0
2020-06-09 14:10:00,38.46,38.57,38.45,38.55,75936.0,36.7966,36.9018,36.787,36.8827,75936.0
2020-06-09 14:15:00,38.56,38.57,38.38,38.4,171526.0,36.8923,36.9018,36.72,36.7392,171526.0
2020-06-09 14:20:00,38.38,38.42,38.32,38.35,127036.0,36.72,36.7583,36.6626,36.6913,127036.0
2020-06-09 14:25:00,38.35,38.44,38.35,38.37,74092.0,36.6913,36.7775,36.6913,36.7105,74092.0
2020-06-09 14:30:00,38.35,38.53,38.34,38.5,135050.0,36.6913,36.8636,36.6818,36.8349,135050.0
2020-06-09 14:35:00,38.48,38.48,38.34,38.44,76080.0,36.8157,36.8157,36.6818,36.7775,76080.0
2020-06-09 14:40:00,38.45,38.5,38.42,38.49,81462.0,36.787,36.8349,36.7583,36.8253,81462.0
2020-06-09 14:45:00,38.49,38.59,38.42,38.58,107440.0,36.8253,36.921,36.7583,36.9114,107440.0
2020-06-09 14:50:00,38.58,38.62,38.49,38.58,124166.0,36.9114,36.9497,36.8253,36.9114,124166.0
2020-06-09 14:55:00,38.56,38.61,38.49,38.6,57988.0,36.8923,36.9401,36.8253,36.9305,57988.0
2020-06-09 15:00:00,38.61,38.62,38.47,38.49,70148.0,36.9401,36.9497,36.8062,36.8253,70148.0
2020-06-09 15:05:00,38.51,38.57,38.46,38.55,39754.0,36.8444,36.9018,36.7966,36.8827,39754.0
2020-06-09 15:10:00,38.57,38.65,38.5,38.63,250940.0,36.9018,36.9784,36.8349,36.9592,250940.0
2020-06-09 15:15:00,38.63,38.74,38.61,38.72,113584.0,36.9592,37.0645,36.9401,37.0453,113584.0
2020-06-09 15:20:00,38.72,38.83,38.69,38.71,146070.0,37.0453,37.1506,37.0166,37.0358,146070.0
2020-06-09 15:25:00,38.72,38.81,38.71,38.8,66272.0,37.0453,37.1314,37.0358,37.1219,66272.0
2020-06-09 15:30:00,38.79,38.8,38.49,38.51,156598.0,37.1123,37.1219,36.8253,36.8444,156598.0
2020-06-09 15:35:00,38.49,38.67,38.49,38.67,101554.0,36.8253,36.9975,36.8253,36.9975,101554.0
2020-06-09 15:40:00,38.65,38.74,38.58,38.58,91912.0,36.9784,37.0645,36.9114,36.9114,91912.0
2020-06-09 15:45:00,38.57,38.57,38.35,38.44,205288.0,36.9018,36.9018,36.6913,36.7775,205288.0
2020-06-09 15:50:00,38.43,38.43,38.1,38.21,238374.0,36.7679,36.7679,36.4522,36.5574,238374.0
2020-06-09 15:55:00,38.21,38.35,38.21,38.22,237192.0,36.5574,36.6913,36.5574,36.567,237192.0
2020-06-10 09:30:00,38.18,38.32,37.92,37.92,367164.0,36.5287,36.6626,36.2799,36.2799,367164.0
2020-06-10 09:35:00,37.92,37.97,37.79,37.88,265010.0,36.2799,36.3278,36.1556,36.2417,265010.0
2020-06-10 09:40:00,37.86,37.91,37.58,37.63,399750.0,36.2225,36.2704,35.9546,36.0025,399750.0
2020-06-10 09:45:00,37.63,37.77,37.56,37.7,246084.0,36.0025,36.1364,35.9355,36.0695,246084.0
2020-06-10 09:50:00,37.7,37.73,37.41,37.45,302696.0,36.0695,36.0982,35.792,35.8303,302696.0
2020-06-10 09:55:00,37.47,37.62,37.33,37.59,220280.0,35.8494,35.9929,35.7155,35.9642,220280.0
2020-06-10 10:00:00,37.6,37.67,37.48,37.49,121034.0,35.9738,36.0408,35.859,35.8685,121034.0
2020-06-10 10:05:00,37.52,37.62,37.41,37.62,150848.0,35.8972,35.9929,35.792,35.9929,150848.0
2020-06-10 10:10:00,37.6,37.6,37.05,37.12,340674.0,35.9738,35.9738,35.4476,35.5145,340674.0
2020-06-10 10:15:00,37.1,37.24,36.88,36.88,386642.0,35.4954,35.6294,35.2849,35.2849,386642.0
2020-06-10 10:20:00,36.88,36.95,36.82,36.95,308318.0,35.2849,35.3519,35.2275,35.3519,308318.0
2020-06-10 10:25:00,36.94,37.14,36.93,37.09,222802.0,35.3423,35.5337,35.3328,35.4858,222802.0
2020-06-10 10:30:00,37.07,37.26,36.99,37.23,175324.0,35.4667,35.6485,35.3902,35.6198,175324.0
2020-06-10 10:35:00,37.27,37.4,37.21,37.39,196866.0,35.6581,35.7824,35.6007,35.7729,196866.0
2020-06-10 10:40:00,37.38,37.48,37.26,37.26,270008.0,35.7633,35.859,35.6485,35.6485,270008.0
2020-06-10 10:45:00,37.3,37.4,37.16,37.17,240232.0,35.6868,35.7824,35.5528,35.5624,240232.0
2020-06-10 10:50:00,37.21,37.24,36.92,36.93,204828.0,35.6007,35.6294,35.3232,35.3328,204828.0
2020-06-10 10:55:00,36.95,36.98,36.8,36.98,263004.0,35.3519,35.3806,35.2084,35.3806,263004.0
2020-06-10 11:00:00,36.95,37.17,36.92,37.17,160636.0,35.3519,35.5624,35.3232,35.5624,160636.0
2020-06-10 11:05:00,37.17,37.41,37.16,37.25,161526.0,35.5624,35.792,35.5528,35.6389,161526.0
2020-06-10 11:10:00,37.26,37.33,37.15,37.33,116774.0,35.6485,35.7155,35.5432,35.7155,116774.0
2020-06-10 11:15:00,37.34,37.43,37.25,37.39,194938.0,35.725,35.8111,35.6389,35.7729,194938.0
2020-06-10 11:20:00,37.38,37.43,37.32,37.32,122260.0,35.7633,35.8111,35.7059,35.7059,122260.0
2020-06-10 11:25:00,37.33,37.43,37.3,37.32,147598.0,35.7155,35.8111,35.6868,35.7059,147598.0
2020-06-10 11:30:00,37.33,37.43,37.22,37.3,166332.0,35.7155,35.8111,35.6102,35.6868,166332.0
2020-06-10 11:35:00,37.23,37.44,37.11,37.43,283898.0,35.6198,35.8207,35.505,35.8111,283898.0
2020-06-10 11:40:00,37.42,37.63,37.4,37.48,424210.0,35.8016,36.0025,35.7824,35.859,424210.0
2020-06-10 11:45:00,37.54,37.54,37.38,37.49,60446.0,35.9164,35.9164,35.7633,35.8685,60446.0
2020-06-10 11:50:00,37.47,37.63,37.46,37.6,125962.0,35.8494,36.0025,35.8398,35.9738,125962.0
2020-06-10 11:55:00,37.6,37.6,37.45,37.54,94688.0,35.9738,35.9738,35.8303,35.9164,94688.0
2020-06-10 12:00:00,37.51,37.66,37.45,37.61,166270.0,35.8877,36.0312,35.8303,35.9834,166270.0
2020-06-10 12:05:00,37.6,37.6,37.39,37.46,70426.0,35.9738,35.9738,35.7729,35.8398,70426.0
2020-06-10 12:10:00,37.49,37.53,37.41,37.45,66690.0,35.8685,35.9068,35.792,35.8303,66690.0
2020-06-10 12:15:00,37.45,37.64,37.42,37.62,106348.0,35.8303,36.0121,35.8016,35.9929,106348.0
2020-06-10 12:20:00,37.63,37.73,37.59,37.73,141572.0,36.0025,36.0982,35.9642,36.0982,141572.0
2020-06-10 12:25:00,37.73,37.73,37.59,37.6,52780.0,36.0982,36.0982,35.9642,35.9738,52780.0
2020-06-10 12:30:00,37.59,37.63,37.57,37.6,25192.0,35.9642,36.0025,35.9451,35.9738,25192.0
2020-06-10 12:35:00,37.58,37.6,37.52,37.57,27818.0,35.9546,35.9738,35.8972,35.9451,27818.0
2020-06-10 12:40:00,37.52,37.63,37.52,37.61,37536.0,35.8972,36.0025,35.8972,35.9834,37536.0
2020-06-10 12:45:00,37.6,37.63,37.55,37.57,27460.0,35.9738,36.0025,35.9259,35.9451,27460.0
2020-06-10 12:50:00,37.55,37.63,37.55,37.57,32744.0,35.9259,36.0025,35.9259,35.9451,32744.0
2020-06-10 12:55:00,37.6,37.68,37.6,37.63,40228.0,35.9738,36.0503,35.9738,36.0025,40228.0
2020-06-10 13:00:00,37.6,37.6,37.46,37.55,133650.0,35.9738,35.9738,35.8398,35.9259,133650.0
2020-06-10 13:05:00,37.57,37.74,37.57,37.74,105574.0,35.9451,36.1077,35.9451,36.1077,105574.0
2020-06-10 13:10:00,37.74,37.75,37.66,37.73,72422.0,36.1077,36.1173,36.0312,36.0982,72422.0
2020-06-10 13:15:00,37.71,37.8,37.71,37.78,55416.0,36.079,36.1651,36.079,36.146,55416.0
2020-06-10 13:20:00,37.77,37.78,37.73,37.74,70522.0,36.1364,36.146,36.0982,36.1077,70522.0
2020-06-10 13:25:00,37.75,37.76,37.63,37.63,93858.0,36.1173,36.1269,36.0025,36.0025,93858.0
2020-06-10 13:30:00,37.63,37.76,37.63,37.72,89318.0,36.0025,36.1269,36.0025,36.0886,89318.0
2020-06-10 13:35:00,37.72,37.76,37.67,37.73,108268.0,36.0886,36.1269,36.0408,36.0982,108268.0
2020-06-10 13:40:00,37.7,37.79,37.69,37.74,48420.0,36.0695,36.1556,36.0599,36.1077,48420.0
2020-06-10 13:45:00,37.74,37.8,37.74,37.77,69454.0,36.1077,36.1651,36.1077,36.1364,69454.0
2020-06-10 13:50:00,37.75,37.79,37.73,37.77,86194.0,36.1173,36.1556,36.0982,36.1364,86194.0
2020-06-10 13:55:00,37.77,37.77,37.65,37.67,77800.0,36.1364,36.1364,36.0216,36.0408,77800.0
2020-06-10 14:00:00,37.64,38.4,37.28,38.29,651376.0,36.0121,36.7392,35.6676,36.6339,651376.0
2020-06-10 14:05:00,38.3,38.55,38.1,38.13,658654.0,36.6435,36.8827,36.4522,36.4809,658654.0
2020-06-10 14:10:00,38.15,38.36,38.15,38.34,295326.0,36.5,36.7009,36.5,36.6818,295326.0
2020-06-10 14:15:00,38.34,38.55,38.32,38.43,314712.0,36.6818,36.8827,36.6626,36.7679,314712.0
2020-06-10 14:20:00,38.43,38.49,38.19,38.25,185094.0,36.7679,36.8253,36.5383,36.5957,185094.0
2020-06-10 14:25:00,38.24,38.4,38.24,38.37,112946.0,36.5861,36.7392,36.5861,36.7105,112946.0
2020-06-10 14:30:00,38.4,38.4,37.97,37.97,238776.0,36.7392,36.7392,36.3278,36.3278,238776.0
2020-06-10 14:35:00,37.98,38.12,37.8,37.8,164060.0,36.3373,36.4713,36.1651,36.1651,164060.0
2020-06-10 14:40:00,37.79,37.93,37.39,37.92,441302.0,36.1556,36.2895,35.7729,36.2799,441302.0
2020-06-10 14:45:00,37.9,37.98,37.58,37.6,266870.0,36.2608,36.3373,35.9546,35.9738,266870.0
2020-06-10 14:50:00,37.58,37.7,37.13,37.21,242506.0,35.9546,36.0695,35.5241,35.6007,242506.0
2020-06-10 14:55:00,37.2,37.49,37.15,37.42,212114.0,35.5911,35.8685,35.5432,35.8016,212114.0
2020-06-10 15:00:00,37.44,37.44,37.0,37.09,309482.0,35.8207,35.8207,35.3997,35.4858,309482.0
2020-06-10 15:05:00,37.11,37.61,37.11,37.52,364966.0,35.505,35.9834,35.505,35.8972,364966.0
2020-06-10 15:10:00,37.52,37.71,37.44,37.6,287454.0,35.8972,36.079,35.8207,35.9738,287454.0
2020-06-10 15:15:00,37.6,37.63,37.38,37.6,167224.0,35.9738,36.0025,35.7633,35.9738,167224.0
2020-06-10 15:20:00,37.6,37.6,37.35,37.42,147148.0,35.9738,35.9738,35.7346,35.8016,147148.0
2020-06-10 15:25:00,37.44,37.89,37.29,37.86,200238.0,35.8207,36.2512,35.6772,36.2225,200238.0
2020-06-10 15:30:00,37.85,37.91,37.64,37.72,234526.0,36.213,36.2704,36.0121,36.0886,234526.0
2020-06-10 15:35:00,37.73,37.73,37.46,37.66,93258.0,36.0982,36.0982,35.8398,36.0312,93258.0
2020-06-10 15:40:00,37.63,37.64,37.5,37.52,81346.0,36.0025,36.0121,35.8781,35.8972,81346.0
2020-06-10 15:45:00,37.53,37.55,37.1,37.32,268800.0,35.9068,35.9259,35.4954,35.7059,268800.0
2020-06-10 15:50:00,37.3,37.5,37.24,37.38,133046.0,35.6868,35.8781,35.6294,35.7633,133046.0
2020-06-10 15:55:00,37.35,37.38,36.95,37.02,263824.0,35.7346,35.7633,35.3519,35.4189,263824.0
2020-06-11 09:30:00,33.52,33.92,33.21,33.79,1027388.0,32.0702,32.4529,31.7737,32.3286,1027388.0
2020-06-11 09:35:00,33.77,33.89,33.45,33.48,430264.0,32.3094,32.4242,32.0033,32.032,430264.0
2020-06-11 09:40:00,33.5,33.71,33.35,33.69,310022.0,32.0511,32.252,31.9076,32.2329,310022.0
2020-06-11 09:45:00,33.69,34.12,33.66,33.85,322488.0,32.2329,32.6443,32.2042,32.386,322488.0
2020-06-11 09:50:00,33.82,34.12,33.71,34.06,196820.0,32.3573,32.6443,32.252,32.5869,196820.0
2020-06-11 09:55:00,34.05,34.1,33.83,33.85,252212.0,32.5773,32.6252,32.3668,32.386,252212.0
2020-06-11 10:00:00,33.85,33.97,33.46,33.52,258538.0,32.386,32.5008,32.0128,32.0702,258538.0
2020-06-11 10:05:00,33.52,33.66,33.43,33.52,241036.0,32.0702,32.2042,31.9841,32.0702,241036.0
2020-06-11 10:10:00,33.5,33.87,33.45,33.71,232600.0,32.0511,32.4051,32.0033,32.252,232600.0
2020-06-11 10:15:00,33.7,33.74,33.5,33.51,223102.0,32.2425,32.2807,32.0511,32.0607,223102.0
2020-06-11 10:20:00,33.65,33.69,33.46,33.5,244070.0,32.1946,32.2329,32.0128,32.0511,244070.0
2020-06-11 10:25:00,33.51,33.51,33.19,33.19,325086.0,32.0607,32.0607,31.7545,31.7545,325086.0
2020-06-11 10:30:00,33.23,33.56,33.22,33.38,251286.0,31.7928,32.1085,31.7832,31.9363,251286.0
2020-06-11 10:35:00,33.37,33.49,33.26,33.39,182014.0,31.9267,32.0415,31.8215,31.9459,182014.0
2020-06-11 10:40:00,33.37,33.44,33.16,33.17,164874.0,31.9267,31.9937,31.7258,31.7354,164874.0
2020-06-11 10:45:00,33.16,33.23,32.95,32.97,366978.0,31.7258,31.7928,31.5249,31.544,366978.0
2020-06-11 10:50:00,32.96,33.04,32.91,32.98,263374.0,31.5345,31.611,31.4866,31.5536,263374.0
2020-06-11 10:55:00,32.98,32.98,32.75,32.79,286342.0,31.5536,31.5536,31.3335,31.3718,286342.0
2020-06-11 11:00:00,32.8,32.8,32.58,32.8,329084.0,31.3814,31.3814,31.1709,31.3814,329084.0
2020-06-11 11:05:00,32.78,32.92,32.68,32.72,219730.0,31.3622,31.4962,31.2666,31.3048,219730.0
2020-06-11 11:10:00,32.7,32.76,32.56,32.59,134420.0,31.2857,31.3431,31.1518,31.1805,134420.0
2020-06-11 11:15:00,32.63,32.96,32.63,32.93,126048.0,31.2187,31.5345,31.2187,31.5058,126048.0
2020-06-11 11:20:00,32.93,32.98,32.81,32.84,152256.0,31.5058,31.5536,31.391,31.4197,152256.0
2020-06-11 11:25:00,32.85,32.85,32.63,32.69,113982.0,31.4292,31.4292,31.2187,31.2761,113982.0
2020-06-11 11:30:00,32.65,32.79,32.51,32.52,153202.0,31.2379,31.3718,31.1039,31.1135,153202.0
2020-06-11 11:35:00,32.54,32.58,32.42,32.42,250262.0,31.1326,31.1709,31.0178,31.0178,250262.0
2020-06-11 11:40:00,32.41,32.45,32.31,32.45,244320.0,31.0083,31.0465,30.9126,31.0465,244320.0
2020-06-11 11:45:00,32.46,32.46,32.12,32.17,298308.0,31.0561,31.0561,30.7308,30.7786,298308.0
2020-06-11 11:50:00,32.15,32.34,32.09,32.26,214980.0,30.7595,30.9413,30.7021,30.8647,214980.0
2020-06-11 11:55:00,32.22,32.38,32.15,32.33,174100.0,30.8265,30.9795,30.7595,30.9317,174100.0
2020-06-11 12:00:00,32.27,32.33,32.08,32.16,731266.0,30.8743,30.9317,30.6925,30.7691,731266.0
2020-06-11 12:05:00,32.13,32.21,31.85,31.89,356032.0,30.7404,30.8169,30.4725,30.5107,356032.0
2020-06-11 12:10:00,31.92,31.96,31.74,31.78,289552.0,30.5394,30.5777,30.3672,30.4055,289552.0
2020-06-11 12:15:00,31.78,31.78,31.41,31.5,438452.0,30.4055,30.4055,30.0515,30.1376,438452.0
2020-06-11 12:20:00,31.54,31.68,31.46,31.49,225022.0,30.1759,30.3098,30.0993,30.128,225022.0
2020-06-11 12:25:00,31.45,31.47,31.17,31.32,260634.0,30.0898,30.1089,29.8219,29.9654,260634.0
2020-06-11 12:30:00,31.29,31.72,31.28,31.61,737106.0,29.9367,30.3481,29.9271,30.2429,737106.0
2020-06-11 12:35:00,31.54,31.65,31.4,31.41,204328.0,30.1759,30.2811,30.0419,30.0515,204328.0
2020-06-11 12:40:00,31.41,31.49,31.13,31.17,253954.0,30.0515,30.128,29.7836,29.8219,253954.0
2020-06-11 12:45:00,31.19,31.33,30.97,30.99,209070.0,29.841,29.975,29.6305,29.6497,209070.0
2020-06-11 12:50:00,31.02,31.03,30.63,30.65,359276.0,29.6784,29.6879,29.3052,29.3244,359276.0
2020-06-11 12:55:00,30.66,30.94,30.57,30.81,239688.0,29.3339,29.6018,29.2478,29.4775,239688.0
2020-06-11 13:00:00,30.85,31.16,30.76,31.13,272326.0,29.5157,29.8123,29.4296,29.7836,272326.0
2020-06-11 13:05:00,31.11,31.14,30.94,31.09,79160.0,29.7645,29.7932,29.6018,29.7453,79160.0
2020-06-11 13:10:00,31.04,31.27,30.92,31.25,117828.0,29.6975,29.9176,29.5827,29.8984,117828.0
2020-06-11 13:15:00,31.26,31.43,31.18,31.23,188138.0,29.908,30.0706,29.8315,29.8793,188138.0
2020-06-11 13:20:00,31.24,31.42,31.23,31.38,169460.0,29.8889,30.0611,29.8793,30.0228,169460.0
2020-06-11 13:25:00,31.36,31.4,31.06,31.09,146346.0,30.0037,30.0419,29.7166,29.7453,146346.0
2020-06-11 13:30:00,31.09,31.24,31.01,31.2,162342.0,29.7453,29.8889,29.6688,29.8506,162342.0
2020-06-11 13:35:00,31.13,31.14,30.9,30.93,184504.0,29.7836,29.7932,29.5636,29.5923,184504.0
2020-06-11 13:40:00,30.93,30.97,30.75,30.76,101720.0,29.5923,29.6305,29.42,29.4296,101720.0
2020-06-11 13:45:00,30.82,30.99,30.71,30.91,194114.0,29.487,29.6497,29.3818,29.5731,194114.0
2020-06-11 13:50:00,30.89,31.11,30.85,31.09,75726.0,29.554,29.7645,29.5157,29.7453,75726.0
2020-06-11 13:55:00,31.07,31.2,30.97,31.1,123542.0,29.7262,29.8506,29.6305,29.7549,123542.0
2020-06-11 14:00:00,31.06,31.11,30.67,30.69,245612.0,29.7166,29.7645,29.3435,29.3626,245612.0
2020-06-11 14:05:00,30.71,30.99,30.71,30.77,84198.0,29.3818,29.6497,29.3818,29.4392,84198.0
2020-06-11 14:10:00,30.75,30.89,30.54,30.68,153764.0,29.42,29.554,29.2191,29.3531,153764.0
2020-06-11 14:15:00,30.68,30.75,30.63,30.67,93164.0,29.3531,29.42,29.3052,29.3435,93164.0
2020-06-11 14:20:00,30.64,30.91,30.6,30.88,92224.0,29.3148,29.5731,29.2765,29.5444,92224.0
2020-06-11 14:25:00,30.88,31.08,30.85,30.94,100634.0,29.5444,29.7358,29.5157,29.6018,100634.0
2020-06-11 14:30:00,30.93,30.97,30.53,30.59,168682.0,29.5923,29.6305,29.2096,29.267,168682.0
2020-06-11 14:35:00,30.61,30.62,30.4,30.45,183204.0,29.2861,29.2957,29.0852,29.133,183204.0
2020-06-11 14:40:00,30.43,30.53,30.25,30.37,237834.0,29.1139,29.2096,28.9417,29.0565,237834.0
2020-06-11 14:45:00,30.36,30.58,30.32,30.33,94920.0,29.0469,29.2574,29.0086,29.0182,94920.0
2020-06-11 14:50:00,30.33,30.41,29.97,30.04,410682.0,29.0182,29.0948,28.6738,28.7408,410682.0
2020-06-11 14:55:00,30.0,30.17,29.78,30.05,307994.0,28.7025,28.8651,28.492,28.7503,307994.0
2020-06-11 15:00:00,30.0,30.22,29.81,30.19,202860.0,28.7025,28.913,28.5207,28.8843,202860.0
2020-06-11 15:05:00,30.2,30.29,29.96,30.11,304950.0,28.8938,28.9799,28.6642,28.8077,304950.0
2020-06-11 15:10:00,30.13,30.28,29.85,29.9,220374.0,28.8269,28.9704,28.559,28.6068,220374.0
2020-06-11 15:15:00,29.88,30.08,29.61,29.79,340208.0,28.5877,28.779,28.3294,28.5016,340208.0
2020-06-11 15:20:00,29.77,29.78,29.38,29.39,354350.0,28.4824,28.492,28.1093,28.1189,354350.0
2020-06-11 15:25:00,29.39,29.58,29.24,29.46,471858.0,28.1189,28.3007,27.9754,28.1858,471858.0
2020-06-11 15:30:00,29.4,29.57,29.15,29.43,323886.0,28.1284,28.2911,27.8892,28.1571,323886.0
2020-06-11 15:35:00,29.38,29.54,29.19,29.42,1025256.0,28.1093,28.2624,27.9275,28.1476,1025256.0
2020-06-11 15:40:00,29.43,30.11,29.39,30.08,516986.0,28.1571,28.8077,28.1189,28.779,516986.0
2020-06-11 15:45:00,30.08,30.08,29.61,29.66,282590.0,28.779,28.779,28.3294,28.3772,282590.0
2020-06-11 15:50:00,29.64,29.64,29.36,29.52,710774.0,28.3581,28.3581,28.0902,28.2432,710774.0
2020-06-11 15:55:00,29.52,29.67,29.33,29.41,474288.0,28.2432,28.3868,28.0615,28.138,474288.0
2020-06-12 09:30:00,31.83,31.89,31.43,31.68,841718.0,30.4533,30.5107,30.0706,30.3098,841718.0
2020-06-12 09:35:00,31.68,32.1,31.59,32.06,488184.0,30.3098,30.7117,30.2237,30.6734,488184.0
2020-06-12 09:40:00,32.08,32.3,32.07,32.19,756328.0,30.6925,30.903,30.683,30.7978,756328.0
2020-06-12 09:45:00,32.23,32.24,31.81,31.81,320390.0,30.836,30.8456,30.4342,30.4342,320390.0
2020-06-12 09:50:00,31.83,32.02,31.73,31.74,300554.0,30.4533,30.6351,30.3577,30.3672,300554.0
2020-06-12 09:55:00,31.75,31.96,31.74,31.88,152606.0,30.3768,30.5777,30.3672,30.5012,152606.0
2020-06-12 10:00:00,31.93,32.21,31.88,32.13,286616.0,30.549,30.8169,30.5012,30.7404,286616.0
2020-06-12 10:05:00,32.12,32.15,32.0,32.01,132720.0,30.7308,30.7595,30.616,30.6256,132720.0
2020-06-12 10:10:00,32.01,32.09,31.67,31.68,115356.0,30.6256,30.7021,30.3003,30.3098,115356.0
2020-06-12 10:15:00,31.66,31.85,31.63,31.69,149326.0,30.2907,30.4725,30.262,30.3194,149326.0
2020-06-12 10:20:00,31.74,31.89,31.74,31.74,97930.0,30.3672,30.5107,30.3672,30.3672,97930.0
2020-06-12 10:25:00,31.76,31.78,31.34,31.34,208554.0,30.3864,30.4055,29.9845,29.9845,208554.0
2020-06-12 10:30:00,31.35,31.43,31.21,31.22,464400.0,29.9941,30.0706,29.8602,29.8697,464400.0
2020-06-12 10:35:00,31.26,31.28,30.8,30.84,215954.0,29.908,29.9271,29.4679,29.5062,215954.0
2020-06-12 10:40:00,30.83,31.14,30.81,31.02,271754.0,29.4966,29.7932,29.4775,29.6784,271754.0
2020-06-12 10:45:00,31.01,31.25,30.88,31.04,206984.0,29.6688,29.8984,29.5444,29.6975,206984.0
2020-06-12 10:50:00,31.04,31.04,30.46,30.54,301850.0,29.6975,29.6975,29.1426,29.2191,301850.0
2020-06-12 10:55:00,30.58,30.69,30.16,30.16,314906.0,29.2574,29.3626,28.8556,28.8556,314906.0
2020-06-12 11:00:00,30.23,30.37,29.7,29.7,290122.0,28.9225,29.0565,28.4155,28.4155,290122.0
2020-06-12 11:05:00,29.7,30.54,29.7,30.49,402842.0,28.4155,29.2191,28.4155,29.1713,402842.0
2020-06-12 11:10:00,30.49,30.51,30.06,30.06,162126.0,29.1713,29.1904,28.7599,28.7599,162126.0
2020-06-12 11:15:00,30.07,30.33,29.71,29.73,236574.0,28.7695,29.0182,28.425,28.4442,236574.0
2020-06-12 11:20:00,29.73,30.09,29.56,29.65,289254.0,28.4442,28.7886,28.2815,28.3676,289254.0
2020-06-12 11:25:00,29.69,30.29,29.69,30.15,243428.0,28.4059,28.9799,28.4059,28.846,243428.0
2020-06-12 11:30:00,30.15,30.45,29.98,30.43,146324.0,28.846,29.133,28.6834,29.1139,146324.0
2020-06-12 11:35:00,30.43,30.86,30.39,30.74,213260.0,29.1139,29.5253,29.0756,29.4105,213260.0
2020-06-12 11:40:00,30.75,30.77,30.44,30.5,121442.0,29.42,29.4392,29.1235,29.1809,121442.0
2020-06-12 11:45:00,30.5,30.86,30.49,30.73,112090.0,29.1809,29.5253,29.1713,29.4009,112090.0
2020-06-12 11:50:00,30.7,30.8,30.52,30.72,63756.0,29.3722,29.4679,29.2,29.3913,63756.0
2020-06-12 11:55:00,30.75,31.11,30.7,31.1,186394.0,29.42,29.7645,29.3722,29.7549,186394.0
2020-06-12 12:00:00,31.11,31.22,30.97,31.19,98436.0,29.7645,29.8697,29.6305,29.841,98436.0
2020-06-12 12:05:00,31.24,31.3,31.13,31.15,146386.0,29.8889,29.9463,29.7836,29.8027,146386.0
2020-06-12 12:10:00,31.13,31.16,30.9,31.08,128552.0,29.7836,29.8123,29.5636,29.7358,128552.0
2020-06-12 12:15:00,31.07,31.26,30.97,31.18,155532.0,29.7262,29.908,29.6305,29.8315,155532.0
2020-06-12 12:20:00,31.17,31.22,30.81,30.83,87918.0,29.8219,29.8697,29.4775,29.4966,87918.0
2020-06-12 12:25:00,30.82,30.98,30.68,30.84,198592.0,29.487,29.6401,29.3531,29.5062,198592.0
2020-06-12 12:30:00,30.82,30.86,30.51,30.57,86380.0,29.487,29.5253,29.1904,29.2478,86380.0
2020-06-12 12:35:00,30.5,30.62,30.43,30.55,74104.0,29.1809,29.2957,29.1139,29.2287,74104.0
2020-06-12 12:40:00,30.51,30.75,30.5,30.5,115410.0,29.1904,29.42,29.1809,29.1809,115410.0
2020-06-12 12:45:00,30.53,30.53,30.27,30.34,112976.0,29.2096,29.2096,28.9608,29.0278,112976.0
2020-06-12 12:50:00,30.38,30.69,30.37,30.68,72076.0,29.0661,29.3626,29.0565,29.3531,72076.0
2020-06-12 12:55:00,30.65,30.75,30.57,30.64,58534.0,29.3244,29.42,29.2478,29.3148,58534.0
2020-06-12 13:00:00,30.68,30.72,30.31,30.31,93426.0,29.3531,29.3913,28.9991,28.9991,93426.0
2020-06-12 13:05:00,30.31,30.44,30.23,30.41,113916.0,28.9991,29.1235,28.9225,29.0948,113916.0
2020-06-12 13:10:00,30.39,30.39,30.21,30.3,38140.0,29.0756,29.0756,28.9034,28.9895,38140.0
2020-06-12 13:15:00,30.3,30.31,30.09,30.2,46764.0,28.9895,28.9991,28.7886,28.8938,46764.0
2020-06-12 13:20:00,30.19,30.4,30.0,30.07,74810.0,28.8843,29.0852,28.7025,28.7695,74810.0
2020-06-12 13:25:00,30.05,30.25,30.05,30.09,93246.0,28.7503,28.9417,28.7503,28.7886,93246.0
2020-06-12 13:30:00,30.1,30.2,29.76,29.78,106030.0,28.7982,28.8938,28.4729,28.492,106030.0
2020-06-12 13:35:00,29.77,29.92,29.55,29.65,238202.0,28.4824,28.6259,28.2719,28.3676,238202.0
2020-06-12 13:40:00,29.65,29.91,29.52,29.65,163072.0,28.3676,28.6164,28.2432,28.3676,163072.0
2020-06-12 13:45:00,29.64,29.66,29.29,29.34,214060.0,28.3581,28.3772,28.0232,28.071,214060.0
2020-06-12 13:50:00,29.36,29.49,29.18,29.46,199440.0,28.0902,28.2145,27.918,28.1858,199440.0
2020-06-12 13:55:00,29.44,29.7,29.23,29.25,201500.0,28.1667,28.4155,27.9658,27.9849,201500.0
2020-06-12 14:00:00,29.28,29.72,29.18,29.57,266634.0,28.0136,28.4346,27.918,28.2911,266634.0
2020-06-12 14:05:00,29.52,29.57,29.28,29.41,166188.0,28.2432,28.2911,28.0136,28.138,166188.0
2020-06-12 14:10:00,29.43,29.97,29.43,29.75,253422.0,28.1571,28.6738,28.1571,28.4633,253422.0
2020-06-12 14:15:00,29.77,29.89,29.58,29.65,128456.0,28.4824,28.5972,28.3007,28.3676,128456.0
2020-06-12 14:20:00,29.66,29.8,29.56,29.7,86666.0,28.3772,28.5111,28.2815,28.4155,86666.0
2020-06-12 14:25:00,29.8,29.94,29.71,29.92,115486.0,28.5111,28.6451,28.425,28.6259,115486.0
2020-06-12 14:30:00,29.93,30.35,29.89,30.2,316690.0,28.6355,29.0373,28.5972,28.8938,316690.0
2020-06-12 14:35:00,30.24,30.25,29.96,30.0,104284.0,28.9321,28.9417,28.6642,28.7025,104284.0
2020-06-12 14:40:00,29.98,30.07,29.71,29.8,99544.0,28.6834,28.7695,28.425,28.5111,99544.0
2020-06-12 14:45:00,29.78,30.18,29.78,29.98,91876.0,28.492,28.8747,28.492,28.6834,91876.0
2020-06-12 14:50:00,30.0,30.22,29.9,30.21,72060.0,28.7025,28.913,28.6068,28.9034,72060.0
2020-06-12 14:55:00,30.2,30.26,30.0,30.22,92886.0,28.8938,28.9512,28.7025,28.913,92886.0
2020-06-12 15:00:00,30.27,30.53,30.23,30.41,265638.0,28.9608,29.2096,28.9225,29.0948,265638.0
2020-06-12 15:05:00,30.47,30.7,30.36,30.56,142244.0,29.1522,29.3722,29.0469,29.2383,142244.0
2020-06-12 15:10:00,30.54,30.8,30.5,30.77,155066.0,29.2191,29.4679,29.1809,29.4392,155066.0
2020-06-12 15:15:00,30.8,30.82,30.31,30.52,170376.0,29.4679,29.487,28.9991,29.2,170376.0
2020-06-12 15:20:00,30.52,30.54,30.11,30.13,108796.0,29.2,29.2191,28.8077,28.8269,108796.0
2020-06-12 15:25:00,30.18,30.34,30.0,30.18,170382.0,28.8747,29.0278,28.7025,28.8747,170382.0
2020-06-12 15:30:00,30.2,30.29,30.0,30.27,123826.0,28.8938,28.9799,28.7025,28.9608,123826.0
2020-06-12 15:35:00,30.3,30.5,30.27,30.43,198082.0,28.9895,29.1809,28.9608,29.1139,198082.0
2020-06-12 15:40:00,30.45,30.56,30.36,30.54,143226.0,29.133,29.2383,29.0469,29.2191,143226.0
2020-06-12 15:45:00,30.58,31.0,30.55,30.99,435616.0,29.2574,29.6592,29.2287,29.6497,435616.0
2020-06-12 15:50:00,31.0,31.21,30.81,31.0,385800.0,29.6592,29.8602,29.4775,29.6592,385800.0
2020-06-12 15:55:00,30.98,31.22,30.97,31.0,364716.0,29.6401,29.8697,29.6305,29.6592,364716.0
2020-06-15 09:30:00,28.65,28.98,28.26,28.37,526712.0,27.4109,27.7266,27.0377,27.143,526712.0
2020-06-15 09:35:00,28.4,29.09,28.36,28.89,476792.0,27.1717,27.8318,27.1334,27.6405,476792.0
2020-06-15 09:40:00,28.85,29.11,28.76,28.89,168980.0,27.6022,27.851,27.5161,27.6405,168980.0
2020-06-15 09:45:00,28.88,29.0,28.7,28.81,248514.0,27.6309,27.7457,27.4587,27.564,248514.0
2020-06-15 09:50:00,28.84,29.29,28.78,29.21,322236.0,27.5927,28.0232,27.5353,27.9467,322236.0
2020-06-15 09:55:00,29.22,29.28,29.06,29.17,138448.0,27.9562,28.0136,27.8031,27.9084,138448.0
2020-06-15 10:00:00,29.18,29.35,29.0,29.31,136280.0,27.918,28.0806,27.7457,28.0423,136280.0
2020-06-15 10:05:00,29.26,29.51,29.25,29.5,196952.0,27.9945,28.2337,27.9849,28.2241,196952.0
2020-06-15 10:10:00,29.49,29.62,29.39,29.51,187174.0,28.2145,28.3389,28.1189,28.2337,187174.0
2020-06-15 10:15:00,29.5,29.66,29.39,29.63,132616.0,28.2241,28.3772,28.1189,28.3485,132616.0
2020-06-15 10:20:00,29.66,29.67,29.35,29.35,151988.0,28.3772,28.3868,28.0806,28.0806,151988.0
2020-06-15 10:25:00,29.36,29.47,29.22,29.24,98684.0,28.0902,28.1954,27.9562,27.9754,98684.0
2020-06-15 10:30:00,29.2,29.39,29.11,29.39,159838.0,27.9371,28.1189,27.851,28.1189,159838.0
2020-06-15 10:35:00,29.34,29.45,29.16,29.17,89978.0,28.071,28.1763,27.8988,27.9084,89978.0
2020-06-15 10:40:00,29.13,29.43,29.03,29.43,96956.0,27.8701,28.1571,27.7744,28.1571,96956.0
2020-06-15 10:45:00,29.43,29.74,29.41,29.68,205452.0,28.1571,28.4537,28.138,28.3963,205452.0
2020-06-15 10:50:00,29.64,29.88,29.54,29.81,124860.0,28.3581,28.5877,28.2624,28.5207,124860.0
2020-06-15 10:55:00,29.81,29.9,29.65,29.66,79126.0,28.5207,28.6068,28.3676,28.3772,79126.0
2020-06-15 11:00:00,29.7,30.04,29.61,30.02,169458.0,28.4155,28.7408,28.3294,28.7216,169458.0
2020-06-15 11:05:00,30.0,30.13,29.95,30.08,150626.0,28.7025,28.8269,28.6546,28.779,150626.0
2020-06-15 11:10:00,30.1,30.18,29.93,30.15,105630.0,28.7982,28.8747,28.6355,28.846,105630.0
2020-06-15 11:15:00,30.14,30.14,29.86,29.93,103736.0,28.8364,28.8364,28.5685,28.6355,103736.0
2020-06-15 11:20:00,29.94,30.13,29.81,30.13,75706.0,28.6451,28.8269,28.5207,28.8269,75706.0
2020-06-15 11:25:00,30.11,30.15,29.77,29.86,99120.0,28.8077,28.846,28.4824,28.5685,99120.0
2020-06-15 11:30:00,29.85,29.96,29.72,29.77,92618.0,28.559,28.6642,28.4346,28.4824,92618.0
2020-06-15 11:35:00,29.77,29.98,29.75,29.92,45668.0,28.4824,28.6834,28.4633,28.6259,45668.0
2020-06-15 11:40:00,29.93,30.02,29.72,29.73,85176.0,28.6355,28.7216,28.4346,28.4442,85176.0
2020-06-15 11:45:00,29.74,29.82,29.67,29.78,69188.0,28.4537,28.5303,28.3868,28.492,69188.0
2020-06-15 11:50:00,29.77,29.97,29.72,29.77,104956.0,28.4824,28.6738,28.4346,28.4824,104956.0
2020-06-15 11:55:00,29.79,30.08,29.78,29.94,86630.0,28.5016,28.779,28.492,28.6451,86630.0
2020-06-15 12:00:00,29.94,30.38,29.89,30.35,178132.0,28.6451,29.0661,28.5972,29.0373,178132.0
2020-06-15 12:05:00,30.36,30.47,30.33,30.42,113742.0,29.0469,29.1522,29.0182,29.1043,113742.0
2020-06-15 12:10:00,30.36,30.43,30.33,30.36,76912.0,29.0469,29.1139,29.0182,29.0469,76912.0
2020-06-15 12:15:00,30.37,30.61,30.36,30.55,165140.0,29.0565,29.2861,29.0469,29.2287,165140.0
2020-06-15 12:20:00,30.53,30.72,30.51,30.72,96892.0,29.2096,29.3913,29.1904,29.3913,96892.0
2020-06-15 12:25:00,30.73,30.73,30.57,30.59,151848.0,29.4009,29.4009,29.2478,29.267,151848.0
2020-06-15 12:30:00,30.61,30.61,30.44,30.45,69468.0,29.2861,29.2861,29.1235,29.133,69468.0
2020-06-15 12:35:00,30.47,30.67,30.47,30.65,67284.0,29.1522,29.3435,29.1522,29.3244,67284.0
2020-06-15 12:40:00,30.61,30.68,30.58,30.6,64482.0,29.2861,29.3531,29.2574,29.2765,64482.0
2020-06-15 12:45:00,30.59,30.79,30.56,30.76,89402.0,29.267,29.4583,29.2383,29.4296,89402.0
2020-06-15 12:50:00,30.74,30.78,30.62,30.76,85208.0,29.4105,29.4488,29.2957,29.4296,85208.0
2020-06-15 12:55:00,30.73,30.85,30.7,30.85,68792.0,29.4009,29.5157,29.3722,29.5157,68792.0
2020-06-15 13:00:00,30.85,30.9,30.75,30.9,73486.0,29.5157,29.5636,29.42,29.5636,73486.0
2020-06-15 13:05:00,30.9,31.04,30.86,31.03,144608.0,29.5636,29.6975,29.5253,29.6879,144608.0
2020-06-15 13:10:00,31.04,31.1,30.94,31.0,199434.0,29.6975,29.7549,29.6018,29.6592,199434.0
2020-06-15 13:15:00,30.99,31.15,30.97,30.98,170818.0,29.6497,29.8027,29.6305,29.6401,170818.0
2020-06-15 13:20:00,30.96,31.07,30.82,30.86,140712.0,29.621,29.7262,29.487,29.5253,140712.0
2020-06-15 13:25:00,30.86,30.92,30.81,30.83,56286.0,29.5253,29.5827,29.4775,29.4966,56286.0
2020-06-15 13:30:00,30.84,30.84,30.71,30.76,99104.0,29.5062,29.5062,29.3818,29.4296,99104.0
2020-06-15 13:35:00,30.75,30.95,30.75,30.9,132720.0,29.42,29.6114,29.42,29.5636,132720.0
2020-06-15 13:40:00,30.9,30.92,30.69,30.73,93836.0,29.5636,29.5827,29.3626,29.4009,93836.0
2020-06-15 13:45:00,30.73,30.75,30.6,30.61,45270.0,29.4009,29.42,29.2765,29.2861,45270.0
2020-06-15 13:50:00,30.65,30.8,30.64,30.71,34328.0,29.3244,29.4679,29.3148,29.3818,34328.0
2020-06-15 13:55:00,30.71,30.78,30.64,30.64,48168.0,29.3818,29.4488,29.3148,29.3148,48168.0
2020-06-15 14:00:00,30.72,31.65,30.71,31.51,499390.0,29.3913,30.2811,29.3818,30.1472,499390.0
2020-06-15 14:05:00,31.54,31.86,31.48,31.68,391708.0,30.1759,30.482,30.1185,30.3098,391708.0
2020-06-15 14:10:00,31.68,31.82,31.56,31.78,204132.0,30.3098,30.4438,30.195,30.4055,204132.0
2020-06-15 14:15:00,31.76,32.09,31.76,31.98,411328.0,30.3864,30.7021,30.3864,30.5969,411328.0
2020-06-15 14:20:00,31.97,32.05,31.75,31.97,275726.0,30.5873,30.6638,30.3768,30.5873,275726.0
2020-06-15 14:25:00,31.98,32.02,31.84,31.93,136164.0,30.5969,30.6351,30.4629,30.549,136164.0
2020-06-15 14:30:00,31.97,32.06,31.63,31.63,246664.0,30.5873,30.6734,30.262,30.262,246664.0
2020-06-15 14:35:00,31.65,31.83,31.65,31.75,137546.0,30.2811,30.4533,30.2811,30.3768,137546.0
2020-06-15 14:40:00,31.78,31.87,31.63,31.66,120838.0,30.4055,30.4916,30.262,30.2907,120838.0
2020-06-15 14:45:00,31.67,31.82,31.67,31.81,93510.0,30.3003,30.4438,30.3003,30.4342,93510.0
2020-06-15 14:50:00,31.83,31.83,31.52,31.56,86692.0,30.4533,30.4533,30.1567,30.195,86692.0
2020-06-15 14:55:00,31.57,31.66,31.52,31.58,52086.0,30.2046,30.2907,30.1567,30.2142,52086.0
2020-06-15 15:00:00,31.59,31.9,31.55,31.82,109810.0,30.2237,30.5203,30.1854,30.4438,109810.0
2020-06-15 15:05:00,31.78,31.78,31.6,31.68,66358.0,30.4055,30.4055,30.2333,30.3098,66358.0
2020-06-15 15:10:00,31.72,31.84,31.69,31.75,99388.0,30.3481,30.4629,30.3194,30.3768,99388.0
2020-06-15 15:15:00,31.71,31.8,31.6,31.66,70612.0,30.3385,30.4246,30.2333,30.2907,70612.0
2020-06-15 15:20:00,31.63,31.64,31.39,31.54,209510.0,30.262,30.2716,30.0324,30.1759,209510.0
2020-06-15 15:25:00,31.57,31.66,31.24,31.27,221884.0,30.2046,30.2907,29.8889,29.9176,221884.0
2020-06-15 15:30:00,31.25,31.34,30.88,30.97,211628.0,29.8984,29.9845,29.5444,29.6305,211628.0
2020-06-15 15:35:00,30.97,31.13,30.78,31.0,189044.0,29.6305,29.7836,29.4488,29.6592,189044.0
2020-06-15 15:40:00,30.98,31.17,30.85,31.14,141300.0,29.6401,29.8219,29.5157,29.7932,141300.0
2020-06-15 15:45:00,31.1,31.29,31.06,31.15,202644.0,29.7549,29.9367,29.7166,29.8027,202644.0
2020-06-15 15:50:00,31.17,31.47,31.11,31.4,260720.0,29.8219,30.1089,29.7645,30.0419,260720.0
2020-06-15 15:55:00,31.4,31.65,31.36,31.65,238378.0,30.0419,30.2811,30.0037,30.2811,238378.0
2020-06-16 09:30:00,34.9,34.9,34.17,34.19,677468.0,33.3906,33.3906,32.6921,32.7113,677468.0
2020-06-16 09:35:00,34.19,34.53,34.1,34.38,703012.0,32.7113,33.0366,32.6252,32.893,703012.0
2020-06-16 09:40:00,34.39,34.45,34.15,34.19,223572.0,32.9026,32.96,32.673,32.7113,223572.0
2020-06-16 09:45:00,34.18,34.4,33.95,33.97,529042.0,32.7017,32.9122,32.4816,32.5008,529042.0
2020-06-16 09:50:00,34.0,34.13,33.92,34.06,175438.0,32.5295,32.6539,32.4529,32.5869,175438.0
2020-06-16 09:55:00,34.07,34.33,34.06,34.26,211424.0,32.5965,32.8452,32.5869,32.7782,211424.0
2020-06-16 10:00:00,34.32,34.42,34.15,34.36,157836.0,32.8356,32.9313,32.673,32.8739,157836.0
2020-06-16 10:05:00,34.34,34.51,34.27,34.29,192992.0,32.8548,33.0174,32.7878,32.8069,192992.0
2020-06-16 10:10:00,34.28,34.48,34.23,34.43,82066.0,32.7974,32.9887,32.7495,32.9409,82066.0
2020-06-16 10:15:00,34.43,34.58,34.37,34.45,216480.0,32.9409,33.0844,32.8835,32.96,216480.0
2020-06-16 10:20:00,34.43,34.43,34.12,34.32,165054.0,32.9409,32.9409,32.6443,32.8356,165054.0
2020-06-16 10:25:00,34.31,34.59,34.31,34.53,120200.0,32.8261,33.094,32.8261,33.0366,120200.0
2020-06-16 10:30:00,34.54,34.6,34.38,34.4,147846.0,33.0461,33.1035,32.893,32.9122,147846.0
2020-06-16 10:35:00,34.35,34.39,33.76,34.01,438090.0,32.8643,32.9026,32.2999,32.5391,438090.0
2020-06-16 10:40:00,34.01,34.02,33.5,33.65,294102.0,32.5391,32.5486,32.0511,32.1946,294102.0
2020-06-16 10:45:00,33.62,33.84,33.33,33.78,262776.0,32.1659,32.3764,31.8885,32.319,262776.0
2020-06-16 10:50:00,33.78,33.78,32.81,32.99,318846.0,32.319,32.319,31.391,31.5632,318846.0
2020-06-16 10:55:00,32.95,33.05,32.23,32.4,324438.0,31.5249,31.6206,30.836,30.9987,324438.0
2020-06-16 11:00:00,32.27,32.72,31.75,32.72,599462.0,30.8743,31.3048,30.3768,31.3048,599462.0
2020-06-16 11:05:00,32.71,33.08,32.68,32.99,495488.0,31.2953,31.6493,31.2666,31.5632,495488.0
2020-06-16 11:10:00,32.99,33.05,32.63,32.89,148320.0,31.5632,31.6206,31.2187,31.4675,148320.0
2020-06-16 11:15:00,32.96,33.39,32.96,33.16,196178.0,31.5345,31.9459,31.5345,31.7258,196178.0
2020-06-16 11:20:00,33.13,33.5,33.09,33.41,190684.0,31.6971,32.0511,31.6588,31.965,190684.0
2020-06-16 11:25:00,33.43,33.51,33.27,33.41,75484.0,31.9841,32.0607,31.8311,31.965,75484.0
2020-06-16 11:30:00,33.43,33.67,33.21,33.44,127724.0,31.9841,32.2138,31.7737,31.9937,127724.0
2020-06-16 11:35:00,33.55,33.57,33.19,33.4,87714.0,32.0989,32.1181,31.7545,31.9554,87714.0
2020-06-16 11:40:00,33.26,33.47,33.26,33.43,63670.0,31.8215,32.0224,31.8215,31.9841,63670.0
2020-06-16 11:45:00,33.45,33.73,33.41,33.71,106090.0,32.0033,32.2712,31.965,32.252,106090.0
2020-06-16 11:50:00,33.73,33.8,33.49,33.53,81648.0,32.2712,32.3381,32.0415,32.0798,81648.0
2020-06-16 11:55:00,33.53,33.53,33.24,33.32,75164.0,32.0798,32.0798,31.8024,31.8789,75164.0
2020-06-16 12:00:00,33.35,33.45,33.04,33.19,68412.0,31.9076,32.0033,31.611,31.7545,68412.0
2020-06-16 12:05:00,33.24,33.25,33.04,33.21,61860.0,31.8024,31.8119,31.611,31.7737,61860.0
2020-06-16 12:10:00,33.2,33.35,33.07,33.32,60062.0,31.7641,31.9076,31.6397,31.8789,60062.0
2020-06-16 12:15:00,33.35,33.41,33.15,33.3,39420.0,31.9076,31.965,31.7162,31.8598,39420.0
2020-06-16 12:20:00,33.35,33.4,33.26,33.32,16378.0,31.9076,31.9554,31.8215,31.8789,16378.0
2020-06-16 12:25:00,33.35,33.55,33.33,33.52,104204.0,31.9076,32.0989,31.8885,32.0702,104204.0
2020-06-16 12:30:00,33.52,33.79,33.52,33.79,121000.0,32.0702,32.3286,32.0702,32.3286,121000.0
2020-06-16 12:35:00,33.79,34.04,33.77,33.94,215562.0,32.3286,32.5678,32.3094,32.4721,215562.0
2020-06-16 12:40:00,33.97,34.08,33.88,34.05,83088.0,32.5008,32.606,32.4147,32.5773,83088.0
2020-06-16 12:45:00,34.07,34.1,33.85,33.87,83884.0,32.5965,32.6252,32.386,32.4051,83884.0
2020-06-16 12:50:00,33.88,33.94,33.8,33.8,41628.0,32.4147,32.4721,32.3381,32.3381,41628.0
2020-06-16 12:55:00,33.81,33.87,33.68,33.82,65818.0,32.3477,32.4051,32.2233,32.3573,65818.0
2020-06-16 13:00:00,33.84,34.02,33.82,33.82,49184.0,32.3764,32.5486,32.3573,32.3573,49184.0
2020-06-16 13:05:00,33.8,33.91,33.72,33.9,23946.0,32.3381,32.4434,32.2616,32.4338,23946.0
2020-06-16 13:10:00,33.91,33.98,33.81,33.9,106060.0,32.4434,32.5103,32.3477,32.4338,106060.0
2020-06-16 13:15:00,33.93,34.05,33.91,34.05,72398.0,32.4625,32.5773,32.4434,32.5773,72398.0
2020-06-16 13:20:00,34.05,34.05,33.89,34.0,32740.0,32.5773,32.5773,32.4242,32.5295,32740.0
2020-06-16 13:25:00,33.96,34.01,33.89,33.89,41420.0,32.4912,32.5391,32.4242,32.4242,41420.0
2020-06-16 13:30:00,33.93,33.96,33.65,33.68,55672.0,32.4625,32.4912,32.1946,32.2233,55672.0
2020-06-16 13:35:00,33.68,33.72,33.55,33.58,48710.0,32.2233,32.2616,32.0989,32.1276,48710.0
2020-06-16 13:40:00,33.61,33.79,33.61,33.76,183248.0,32.1564,32.3286,32.1564,32.2999,183248.0
2020-06-16 13:45:00,33.76,33.77,33.66,33.67,49722.0,32.2999,32.3094,32.2042,32.2138,49722.0
2020-06-16 13:50:00,33.69,33.81,33.45,33.49,157740.0,32.2329,32.3477,32.0033,32.0415,157740.0
2020-06-16 13:55:00,33.45,33.54,33.35,33.49,103616.0,32.0033,32.0894,31.9076,32.0415,103616.0
2020-06-16 14:00:00,33.55,33.74,33.52,33.74,177904.0,32.0989,32.2807,32.0702,32.2807,177904.0
2020-06-16 14:05:00,33.72,33.79,33.65,33.77,61924.0,32.2616,32.3286,32.1946,32.3094,61924.0
2020-06-16 14:10:00,33.78,33.98,33.71,33.92,140608.0,32.319,32.5103,32.252,32.4529,140608.0
2020-06-16 14:15:00,33.94,34.06,33.9,33.95,155376.0,32.4721,32.5869,32.4338,32.4816,155376.0
2020-06-16 14:20:00,33.99,34.02,33.41,33.75,216392.0,32.5199,32.5486,31.965,32.2903,216392.0
2020-06-16 14:25:00,33.65,33.83,33.63,33.79,75156.0,32.1946,32.3668,32.1755,32.3286,75156.0
2020-06-16 14:30:00,33.81,34.08,33.81,33.92,175170.0,32.3477,32.606,32.3477,32.4529,175170.0
2020-06-16 14:35:00,33.85,33.98,33.83,33.95,26864.0,32.386,32.5103,32.3668,32.4816,26864.0
2020-06-16 14:40:00,33.85,33.92,33.75,33.82,25954.0,32.386,32.4529,32.2903,32.3573,25954.0
2020-06-16 14:45:00,33.79,33.79,33.63,33.78,34280.0,32.3286,32.3286,32.1755,32.319,34280.0
2020-06-16 14:50:00,33.78,33.85,33.58,33.72,77366.0,32.319,32.386,32.1276,32.2616,77366.0
2020-06-16 14:55:00,33.75,33.8,33.64,33.71,24954.0,32.2903,32.3381,32.1851,32.252,24954.0
2020-06-16 15:00:00,33.68,33.74,33.52,33.58,63434.0,32.2233,32.2807,32.0702,32.1276,63434.0
2020-06-16 15:05:00,33.6,33.63,33.24,33.24,144314.0,32.1468,32.1755,31.8024,31.8024,144314.0
2020-06-16 15:10:00,33.29,33.41,33.27,33.32,112742.0,31.8502,31.965,31.8311,31.8789,112742.0
2020-06-16 15:15:00,33.33,33.33,32.88,32.95,123694.0,31.8885,31.8885,31.4579,31.5249,123694.0
2020-06-16 15:20:00,32.98,33.26,32.98,33.22,136338.0,31.5536,31.8215,31.5536,31.7832,136338.0
2020-06-16 15:25:00,33.25,33.38,33.24,33.34,154438.0,31.8119,31.9363,31.8024,31.898,154438.0
2020-06-16 15:30:00,33.31,33.62,33.22,33.55,210314.0,31.8693,32.1659,31.7832,32.0989,210314.0
2020-06-16 15:35:00,33.56,33.56,33.28,33.35,116758.0,32.1085,32.1085,31.8406,31.9076,116758.0
2020-06-16 15:40:00,33.32,33.45,33.11,33.18,95370.0,31.8789,32.0033,31.678,31.7449,95370.0
2020-06-16 15:45:00,33.14,33.32,33.03,33.2,154916.0,31.7067,31.8789,31.6014,31.7641,154916.0
2020-06-16 15:50:00,33.2,33.44,33.02,33.13,333638.0,31.7641,31.9937,31.5919,31.6971,333638.0
2020-06-16 15:55:00,33.13,33.64,33.03,33.64,347086.0,31.6971,32.1851,31.6014,32.1851,347086.0
2020-06-17 09:30:00,33.96,33.96,33.7,33.74,252430.0,32.4912,32.4912,32.2425,32.2807,252430.0
2020-06-17 09:35:00,33.83,33.94,33.48,33.49,219090.0,32.3668,32.4721,32.032,32.0415,219090.0
2020-06-17 09:40:00,33.51,33.78,33.41,33.74,210480.0,32.0607,32.319,31.965,32.2807,210480.0
2020-06-17 09:45:00,33.76,33.88,33.62,33.88,136146.0,32.2999,32.4147,32.1659,32.4147,136146.0
2020-06-17 09:50:00,33.88,33.98,33.73,33.77,132458.0,32.4147,32.5103,32.2712,32.3094,132458.0
2020-06-17 09:55:00,33.79,33.79,33.26,33.5,191400.0,32.3286,32.3286,31.8215,32.0511,191400.0
2020-06-17 10:00:00,33.48,33.61,33.37,33.37,152364.0,32.032,32.1564,31.9267,31.9267,152364.0
2020-06-17 10:05:00,33.41,33.65,33.35,33.6,129290.0,31.965,32.1946,31.9076,32.1468,129290.0
2020-06-17 10:10:00,33.58,33.66,33.42,33.47,75432.0,32.1276,32.2042,31.9746,32.0224,75432.0
2020-06-17 10:15:00,33.57,33.76,33.11,33.2,249352.0,32.1181,32.2999,31.678,31.7641,249352.0
2020-06-17 10:20:00,33.2,33.36,33.13,33.15,102458.0,31.7641,31.9172,31.6971,31.7162,102458.0
2020-06-17 10:25:00,33.16,33.28,33.02,33.09,160726.0,31.7258,31.8406,31.5919,31.6588,160726.0
2020-06-17 10:30:00,33.13,33.32,32.95,33.27,194822.0,31.6971,31.8789,31.5249,31.8311,194822.0
2020-06-17 10:35:00,33.25,33.38,33.14,33.33,98782.0,31.8119,31.9363,31.7067,31.8885,98782.0
2020-06-17 10:40:00,33.35,33.44,33.23,33.44,57346.0,31.9076,31.9937,31.7928,31.9937,57346.0
2020-06-17 10:45:00,33.42,33.45,33.27,33.37,89722.0,31.9746,32.0033,31.8311,31.9267,89722.0
2020-06-17 10:50:00,33.34,33.59,33.32,33.59,108670.0,31.898,32.1372,31.8789,32.1372,108670.0
2020-06-17 10:55:00,33.6,33.7,33.52,33.57,125934.0,32.1468,32.2425,32.0702,32.1181,125934.0
2020-06-17 11:00:00,33.56,33.62,33.42,33.48,88970.0,32.1085,32.1659,31.9746,32.032,88970.0
2020-06-17 11:05:00,33.49,33.59,33.42,33.42,95222.0,32.0415,32.1372,31.9746,31.9746,95222.0
2020-06-17 11:10:00,33.4,33.58,33.3,33.37,83584.0,31.9554,32.1276,31.8598,31.9267,83584.0
2020-06-17 11:15:00,33.34,33.38,33.2,33.27,81648.0,31.898,31.9363,31.7641,31.8311,81648.0
2020-06-17 11:20:00,33.27,33.27,33.11,33.13,24424.0,31.8311,31.8311,31.678,31.6971,24424.0
2020-06-17 11:25:00,33.15,33.21,33.09,33.18,76944.0,31.7162,31.7737,31.6588,31.7449,76944.0
2020-06-17 11:30:00,33.18,33.25,33.12,33.24,38500.0,31.7449,31.8119,31.6875,31.8024,38500.0
2020-06-17 11:35:00,33.24,33.4,33.24,33.33,76032.0,31.8024,31.9554,31.8024,31.8885,76032.0
2020-06-17 11:40:00,33.34,33.46,33.32,33.46,57832.0,31.898,32.0128,31.8789,32.0128,57832.0
2020-06-17 11:45:00,33.46,33.54,33.43,33.45,81588.0,32.0128,32.0894,31.9841,32.0033,81588.0
2020-06-17 11:50:00,33.45,33.47,33.36,33.4,65758.0,32.0033,32.0224,31.9172,31.9554,65758.0
2020-06-17 11:55:00,33.43,33.58,33.42,33.58,100724.0,31.9841,32.1276,31.9746,32.1276,100724.0
2020-06-17 12:00:00,33.57,33.57,33.45,33.49,42564.0,32.1181,32.1181,32.0033,32.0415,42564.0
2020-06-17 12:05:00,33.48,33.54,33.46,33.49,27820.0,32.032,32.0894,32.0128,32.0415,27820.0
2020-06-17 12:10:00,33.52,33.52,33.41,33.41,52592.0,32.0702,32.0702,31.965,31.965,52592.0
2020-06-17 12:15:00,33.45,33.52,33.38,33.38,24192.0,32.0033,32.0702,31.9363,31.9363,24192.0
2020-06-17 12:20:00,33.4,33.42,33.3,33.42,36754.0,31.9554,31.9746,31.8598,31.9746,36754.0
2020-06-17 12:25:00,33.37,33.42,33.35,33.37,16482.0,31.9267,31.9746,31.9076,31.9267,16482.0
2020-06-17 12:30:00,33.39,33.7,33.37,33.62,160418.0,31.9459,32.2425,31.9267,32.1659,160418.0
2020-06-17 12:35:00,33.63,33.66,33.59,33.66,45196.0,32.1755,32.2042,32.1372,32.2042,45196.0
2020-06-17 12:40:00,33.65,33.67,33.57,33.65,91910.0,32.1946,32.2138,32.1181,32.1946,91910.0
2020-06-17 12:45:00,33.67,33.67,33.54,33.6,38868.0,32.2138,32.2138,32.0894,32.1468,38868.0
2020-06-17 12:50:00,33.58,33.6,33.51,33.54,638998.0,32.1276,32.1468,32.0607,32.0894,638998.0
2020-06-17 12:55:00,33.54,33.58,33.44,33.58,65254.0,32.0894,32.1276,31.9937,32.1276,65254.0
2020-06-17 13:00:00,33.58,33.69,33.58,33.67,38692.0,32.1276,32.2329,32.1276,32.2138,38692.0
2020-06-17 13:05:00,33.67,33.75,33.67,33.72,61636.0,32.2138,32.2903,32.2138,32.2616,61636.0
2020-06-17 13:10:00,33.71,33.72,33.66,33.68,30642.0,32.252,32.2616,32.2042,32.2233,30642.0
2020-06-17 13:15:00,33.7,33.72,33.65,33.66,21836.0,32.2425,32.2616,32.1946,32.2042,21836.0
2020-06-17 13:20:00,33.68,33.72,33.64,33.68,41782.0,32.2233,32.2616,32.1851,32.2233,41782.0
2020-06-17 13:25:00,33.7,33.79,33.69,33.75,63924.0,32.2425,32.3286,32.2329,32.2903,63924.0
2020-06-17 13:30:00,33.77,33.81,33.74,33.77,97156.0,32.3094,32.3477,32.2807,32.3094,97156.0
2020-06-17 13:35:00,33.77,33.88,33.76,33.87,41392.0,32.3094,32.4147,32.2999,32.4051,41392.0
2020-06-17 13:40:00,33.85,33.91,33.83,33.88,60266.0,32.386,32.4434,32.3668,32.4147,60266.0
2020-06-17 13:45:00,33.88,33.88,33.78,33.87,118272.0,32.4147,32.4147,32.319,32.4051,118272.0
2020-06-17 13:50:00,33.87,33.88,33.76,33.84,32240.0,32.4051,32.4147,32.2999,32.3764,32240.0
2020-06-17 13:55:00,33.82,33.85,33.68,33.68,36054.0,32.3573,32.386,32.2233,32.2233,36054.0
2020-06-17 14:00:00,33.69,33.71,33.6,33.63,84268.0,32.2329,32.252,32.1468,32.1755,84268.0
2020-06-17 14:05:00,33.65,33.73,33.65,33.73,58200.0,32.1946,32.2712,32.1946,32.2712,58200.0
2020-06-17 14:10:00,33.73,33.83,33.68,33.74,55508.0,32.2712,32.3668,32.2233,32.2807,55508.0
2020-06-17 14:15:00,33.7,33.74,33.6,33.61,23602.0,32.2425,32.2807,32.1468,32.1564,23602.0
2020-06-17 14:20:00,33.64,33.68,33.63,33.66,36236.0,32.1851,32.2233,32.1755,32.2042,36236.0
2020-06-17 14:25:00,33.62,33.7,33.54,33.62,107814.0,32.1659,32.2425,32.0894,32.1659,107814.0
2020-06-17 14:30:00,33.67,33.67,33.53,33.59,35620.0,32.2138,32.2138,32.0798,32.1372,35620.0
2020-06-17 14:35:00,33.62,33.63,33.56,33.62,30408.0,32.1659,32.1755,32.1085,32.1659,30408.0
2020-06-17 14:40:00,33.64,33.8,33.64,33.7,85482.0,32.1851,32.3381,32.1851,32.2425,85482.0
2020-06-17 14:45:00,33.69,33.69,33.63,33.69,13602.0,32.2329,32.2329,32.1755,32.2329,13602.0
2020-06-17 14:50:00,33.69,33.81,33.62,33.63,45476.0,32.2329,32.3477,32.1659,32.1755,45476.0
2020-06-17 14:55:00,33.68,33.68,33.43,33.44,57190.0,32.2233,32.2233,31.9841,31.9937,57190.0
2020-06-17 15:00:00,33.45,33.45,33.27,33.41,101522.0,32.0033,32.0033,31.8311,31.965,101522.0
2020-06-17 15:05:00,33.38,33.43,33.31,33.39,26740.0,31.9363,31.9841,31.8693,31.9459,26740.0
2020-06-17 15:10:00,33.38,33.38,33.25,33.3,56624.0,31.9363,31.9363,31.8119,31.8598,56624.0
2020-06-17 15:15:00,33.31,33.42,33.22,33.25,122396.0,31.8693,31.9746,31.7832,31.8119,122396.0
2020-06-17 15:20:00,33.24,33.31,33.04,33.08,102634.0,31.8024,31.8693,31.611,31.6493,102634.0
2020-06-17 15:25:00,33.07,33.12,32.88,33.01,155468.0,31.6397,31.6875,31.4579,31.5823,155468.0
2020-06-17 15:30:00,33.01,33.12,32.86,33.1,153964.0,31.5823,31.6875,31.4388,31.6684,153964.0
2020-06-17 15:35:00,33.07,33.13,32.93,33.06,173632.0,31.6397,31.6971,31.5058,31.6301,173632.0
2020-06-17 15:40:00,33.02,33.06,32.7,32.79,153748.0,31.5919,31.6301,31.2857,31.3718,153748.0
2020-06-17 15:45:00,32.81,32.92,32.71,32.72,143886.0,31.391,31.4962,31.2953,31.3048,143886.0
2020-06-17 15:50:00,32.72,33.07,32.67,32.99,257678.0,31.3048,31.6397,31.257,31.5632,257678.0
2020-06-17 15:55:00,32.97,33.07,32.89,32.89,191524.0,31.544,31.6397,31.4675,31.4675,191524.0
2020-06-18 09:30:00,32.19,32.32,32.03,32.03,261406.0,30.7978,30.9221,30.6447,30.6447,261406.0
2020-06-18 09:35:00,32.04,32.34,31.86,32.29,323428.0,30.6543,30.9413,30.482,30.8934,323428.0
2020-06-18 09:40:00,32.24,32.43,32.18,32.38,132092.0,30.8456,31.0274,30.7882,30.9795,132092.0
2020-06-18 09:45:00,32.42,32.6,32.35,32.59,198284.0,31.0178,31.19,30.9508,31.1805,198284.0
2020-06-18 09:50:00,32.6,32.64,32.38,32.4,147904.0,31.19,31.2283,30.9795,30.9987,147904.0
2020-06-18 09:55:00,32.44,32.45,32.29,32.3,91774.0,31.037,31.0465,30.8934,30.903,91774.0
2020-06-18 10:00:00,32.32,32.48,32.32,32.44,74660.0,30.9221,31.0752,30.9221,31.037,74660.0
2020-06-18 10:05:00,32.46,32.77,32.46,32.74,212028.0,31.0561,31.3527,31.0561,31.324,212028.0
2020-06-18 10:10:00,32.73,32.8,32.63,32.79,124678.0,31.3144,31.3814,31.2187,31.3718,124678.0
2020-06-18 10:15:00,32.8,32.85,32.71,32.84,110170.0,31.3814,31.4292,31.2953,31.4197,110170.0
2020-06-18 10:20:00,32.83,32.88,32.58,32.65,255490.0,31.4101,31.4579,31.1709,31.2379,255490.0
2020-06-18 10:25:00,32.64,32.79,32.63,32.7,120834.0,31.2283,31.3718,31.2187,31.2857,120834.0
2020-06-18 10:30:00,32.67,32.88,32.41,32.74,180506.0,31.257,31.4579,31.0083,31.324,180506.0
2020-06-18 10:35:00,32.76,33.02,32.76,32.83,224088.0,31.3431,31.5919,31.3431,31.4101,224088.0
2020-06-18 10:40:00,32.81,32.88,32.68,32.82,70090.0,31.391,31.4579,31.2666,31.4005,70090.0
2020-06-18 10:45:00,32.77,32.99,32.72,32.88,98956.0,31.3527,31.5632,31.3048,31.4579,98956.0
2020-06-18 10:50:00,32.9,32.9,32.57,32.62,115964.0,31.4771,31.4771,31.1613,31.2092,115964.0
2020-06-18 10:55:00,32.68,33.03,32.63,32.99,81436.0,31.2666,31.6014,31.2187,31.5632,81436.0
2020-06-18 11:00:00,32.99,33.01,32.84,32.93,42058.0,31.5632,31.5823,31.4197,31.5058,42058.0
2020-06-18 11:05:00,32.87,32.95,32.81,32.82,61576.0,31.4484,31.5249,31.391,31.4005,61576.0
2020-06-18 11:10:00,32.83,32.92,32.8,32.92,46980.0,31.4101,31.4962,31.3814,31.4962,46980.0
2020-06-18 11:15:00,32.93,32.98,32.84,32.85,88520.0,31.5058,31.5536,31.4197,31.4292,88520.0
2020-06-18 11:20:00,32.83,32.86,32.73,32.76,51428.0,31.4101,31.4388,31.3144,31.3431,51428.0
2020-06-18 11:25:00,32.72,32.88,32.71,32.79,65010.0,31.3048,31.4579,31.2953,31.3718,65010.0
2020-06-18 11:30:00,32.86,32.91,32.75,32.76,24896.0,31.4388,31.4866,31.3335,31.3431,24896.0
2020-06-18 11:35:00,32.74,32.79,32.6,32.6,59276.0,31.324,31.3718,31.19,31.19,59276.0
2020-06-18 11:40:00,32.62,32.69,32.57,32.6,85552.0,31.2092,31.2761,31.1613,31.19,85552.0
2020-06-18 11:45:00,32.59,32.69,32.58,32.66,46056.0,31.1805,31.2761,31.1709,31.2474,46056.0
2020-06-18 11:50:00,32.65,32.65,32.44,32.51,123356.0,31.2379,31.2379,31.037,31.1039,123356.0
2020-06-18 11:55:00,32.48,32.54,32.46,32.49,66000.0,31.0752,31.1326,31.0561,31.0848,66000.0
2020-06-18 12:00:00,32.51,32.57,32.32,32.38,120732.0,31.1039,31.1613,30.9221,30.9795,120732.0
2020-06-18 12:05:00,32.38,32.52,32.37,32.5,63654.0,30.9795,31.1135,30.97,31.0944,63654.0
2020-06-18 12:10:00,32.5,32.51,32.44,32.49,71180.0,31.0944,31.1039,31.037,31.0848,71180.0
2020-06-18 12:15:00,32.51,32.54,32.44,32.52,37422.0,31.1039,31.1326,31.037,31.1135,37422.0
2020-06-18 12:20:00,32.52,32.62,32.52,32.6,53552.0,31.1135,31.2092,31.1135,31.19,53552.0
2020-06-18 12:25:00,32.62,32.74,32.61,32.66,65042.0,31.2092,31.324,31.1996,31.2474,65042.0
2020-06-18 12:30:00,32.66,32.67,32.57,32.59,38588.0,31.2474,31.257,31.1613,31.1805,38588.0
2020-06-18 12:35:00,32.62,32.62,32.44,32.52,20908.0,31.2092,31.2092,31.037,31.1135,20908.0
2020-06-18 12:40:00,32.57,32.57,32.45,32.51,13600.0,31.1613,31.1613,31.0465,31.1039,13600.0
2020-06-18 12:45:00,32.5,32.6,32.49,32.59,22272.0,31.0944,31.19,31.0848,31.1805,22272.0
2020-06-18 12:50:00,32.56,32.69,32.53,32.67,102200.0,31.1518,31.2761,31.1231,31.257,102200.0
2020-06-18 12:55:00,32.7,32.7,32.59,32.63,29710.0,31.2857,31.2857,31.1805,31.2187,29710.0
2020-06-18 13:00:00,32.64,32.69,32.59,32.62,9858.0,31.2283,31.2761,31.1805,31.2092,9858.0
2020-06-18 13:05:00,32.59,32.66,32.55,32.66,38000.0,31.1805,31.2474,31.1422,31.2474,38000.0
2020-06-18 13:10:00,32.68,32.71,32.63,32.67,31188.0,31.2666,31.2953,31.2187,31.257,31188.0
2020-06-18 13:15:00,32.7,32.72,32.6,32.71,14296.0,31.2857,31.3048,31.19,31.2953,14296.0
2020-06-18 13:20:00,32.72,32.73,32.64,32.68,26592.0,31.3048,31.3144,31.2283,31.2666,26592.0
2020-06-18 13:25:00,32.63,32.7,32.6,32.69,14604.0,31.2187,31.2857,31.19,31.2761,14604.0
2020-06-18 13:30:00,32.7,32.76,32.68,32.74,15136.0,31.2857,31.3431,31.2666,31.324,15136.0
2020-06-18 13:35:00,32.76,32.84,32.74,32.84,28446.0,31.3431,31.4197,31.324,31.4197,28446.0
2020-06-18 13:40:00,32.84,32.84,32.78,32.79,29476.0,31.4197,31.4197,31.3622,31.3718,29476.0
2020-06-18 13:45:00,32.77,32.81,32.77,32.79,9138.0,31.3527,31.391,31.3527,31.3718,9138.0
2020-06-18 13:50:00,32.77,32.79,32.76,32.79,5474.0,31.3527,31.3718,31.3431,31.3718,5474.0
2020-06-18 13:55:00,32.79,32.8,32.72,32.77,8800.0,31.3718,31.3814,31.3048,31.3527,8800.0
2020-06-18 14:00:00,32.79,32.79,32.51,32.52,83770.0,31.3718,31.3718,31.1039,31.1135,83770.0
2020-06-18 14:05:00,32.55,32.56,32.37,32.44,64672.0,31.1422,31.1518,30.97,31.037,64672.0
2020-06-18 14:10:00,32.47,32.49,32.42,32.48,35948.0,31.0657,31.0848,31.0178,31.0752,35948.0
2020-06-18 14:15:00,32.46,32.5,32.35,32.49,127720.0,31.0561,31.0944,30.9508,31.0848,127720.0
2020-06-18 14:20:00,32.49,32.59,32.46,32.59,45890.0,31.0848,31.1805,31.0561,31.1805,45890.0
2020-06-18 14:25:00,32.6,32.63,32.55,32.58,104456.0,31.19,31.2187,31.1422,31.1709,104456.0
2020-06-18 14:30:00,32.62,32.77,32.45,32.6,115948.0,31.2092,31.3527,31.0465,31.19,115948.0
2020-06-18 14:35:00,32.6,32.65,32.52,32.6,48340.0,31.19,31.2379,31.1135,31.19,48340.0
2020-06-18 14:40:00,32.62,32.62,32.46,32.49,26000.0,31.2092,31.2092,31.0561,31.0848,26000.0
2020-06-18 14:45:00,32.51,32.54,32.45,32.47,13528.0,31.1039,31.1326,31.0465,31.0657,13528.0
2020-06-18 14:50:00,32.47,32.56,32.47,32.52,17310.0,31.0657,31.1518,31.0657,31.1135,17310.0
2020-06-18 14:55:00,32.51,32.51,32.31,32.32,36202.0,31.1039,31.1039,30.9126,30.9221,36202.0
2020-06-18 15:00:00,32.31,32.37,32.19,32.22,84144.0,30.9126,30.97,30.7978,30.8265,84144.0
2020-06-18 15:05:00,32.23,32.35,32.18,32.33,96152.0,30.836,30.9508,30.7882,30.9317,96152.0
2020-06-18 15:10:00,32.33,32.33,32.14,32.17,58644.0,30.9317,30.9317,30.7499,30.7786,58644.0
2020-06-18 15:15:00,32.22,32.34,32.2,32.32,84664.0,30.8265,30.9413,30.8073,30.9221,84664.0
2020-06-18 15:20:00,32.27,32.4,32.27,32.35,131068.0,30.8743,30.9987,30.8743,30.9508,131068.0
2020-06-18 15:25:00,32.34,32.4,32.3,32.38,55602.0,30.9413,30.9987,30.903,30.9795,55602.0
2020-06-18 15:30:00,32.35,32.58,32.3,32.46,115870.0,30.9508,31.1709,30.903,31.0561,115870.0
2020-06-18 15:35:00,32.46,32.61,32.44,32.56,67580.0,31.0561,31.1996,31.037,31.1518,67580.0
2020-06-18 15:40:00,32.57,32.58,32.39,32.41,66110.0,31.1613,31.1709,30.9891,31.0083,66110.0
2020-06-18 15:45:00,32.46,32.49,32.38,32.45,47594.0,31.0561,31.0848,30.9795,31.0465,47594.0
2020-06-18 15:50:00,32.46,32.67,32.36,32.66,136446.0,31.0561,31.257,30.9604,31.2474,136446.0
2020-06-18 15:55:00,32.65,32.8,32.57,32.78,201792.0,31.2379,31.3814,31.1613,31.3622,201792.0
2020-06-19 09:30:00,34.07,34.14,33.82,33.94,310086.0,32.5965,32.6634,32.3573,32.4721,310086.0
2020-06-19 09:35:00,33.95,34.06,33.85,33.95,201966.0,32.4816,32.5869,32.386,32.4816,201966.0
2020-06-19 09:40:00,33.98,34.01,33.68,33.7,234228.0,32.5103,32.5391,32.2233,32.2425,234228.0
2020-06-19 09:45:00,33.71,33.77,33.59,33.74,191280.0,32.252,32.3094,32.1372,32.2807,191280.0
2020-06-19 09:50:00,33.75,33.8,33.66,33.71,143204.0,32.2903,32.3381,32.2042,32.252,143204.0
2020-06-19 09:55:00,33.69,33.72,33.41,33.5,248804.0,32.2329,32.2616,31.965,32.0511,248804.0
2020-06-19 10:00:00,33.49,33.6,33.43,33.57,149818.0,32.0415,32.1468,31.9841,32.1181,149818.0
2020-06-19 10:05:00,33.58,33.64,33.49,33.57,70914.0,32.1276,32.1851,32.0415,32.1181,70914.0
2020-06-19 10:10:00,33.57,33.57,33.4,33.52,102552.0,32.1181,32.1181,31.9554,32.0702,102552.0
2020-06-19 10:15:00,33.54,33.63,33.53,33.59,94998.0,32.0894,32.1755,32.0798,32.1372,94998.0
2020-06-19 10:20:00,33.63,33.67,33.54,33.65,69354.0,32.1755,32.2138,32.0894,32.1946,69354.0
2020-06-19 10:25:00,33.66,33.66,33.49,33.5,91260.0,32.2042,32.2042,32.0415,32.0511,91260.0
2020-06-19 10:30:00,33.52,33.52,33.27,33.37,217000.0,32.0702,32.0702,31.8311,31.9267,217000.0
2020-06-19 10:35:00,33.37,33.42,33.32,33.37,61122.0,31.9267,31.9746,31.8789,31.9267,61122.0
2020-06-19 10:40:00,33.36,33.42,33.24,33.36,112298.0,31.9172,31.9746,31.8024,31.9172,112298.0
2020-06-19 10:45:00,33.37,33.45,33.29,33.45,46752.0,31.9267,32.0033,31.8502,32.0033,46752.0
2020-06-19 10:50:00,33.45,33.48,33.35,33.48,72802.0,32.0033,32.032,31.9076,32.032,72802.0
2020-06-19 10:55:00,33.48,33.48,33.21,33.3,88846.0,32.032,32.032,31.7737,31.8598,88846.0
2020-06-19 11:00:00,33.3,33.4,33.27,33.4,88426.0,31.8598,31.9554,31.8311,31.9554,88426.0
2020-06-19 11:05:00,33.39,33.49,33.36,33.38,40302.0,31.9459,32.0415,31.9172,31.9363,40302.0
2020-06-19 11:10:00,33.38,33.52,33.33,33.47,100170.0,31.9363,32.0702,31.8885,32.0224,100170.0
2020-06-19 11:15:00,33.44,33.46,33.18,33.19,91474.0,31.9937,32.0128,31.7449,31.7545,91474.0
2020-06-19 11:20:00,33.16,33.35,33.02,33.32,159264.0,31.7258,31.9076,31.5919,31.8789,159264.0
2020-06-19 11:25:00,33.33,33.37,33.27,33.32,55136.0,31.8885,31.9267,31.8311,31.8789,55136.0
2020-06-19 11:30:00,33.3,33.33,33.23,33.24,37476.0,31.8598,31.8885,31.7928,31.8024,37476.0
2020-06-19 11:35:00,33.24,33.27,33.12,33.18,54788.0,31.8024,31.8311,31.6875,31.7449,54788.0
2020-06-19 11:40:00,33.2,33.21,33.08,33.12,85354.0,31.7641,31.7737,31.6493,31.6875,85354.0
2020-06-19 11:45:00,33.12,33.29,33.1,33.24,146184.0,31.6875,31.8502,31.6684,31.8024,146184.0
2020-06-19 11:50:00,33.24,33.3,33.22,33.27,113066.0,31.8024,31.8598,31.7832,31.8311,113066.0
2020-06-19 11:55:00,33.23,33.23,33.13,33.17,74424.0,31.7928,31.7928,31.6971,31.7354,74424.0
2020-06-19 12:00:00,33.19,33.19,33.01,33.01,109032.0,31.7545,31.7545,31.5823,31.5823,109032.0
2020-06-19 12:05:00,33.01,33.02,32.88,32.92,141010.0,31.5823,31.5919,31.4579,31.4962,141010.0
2020-06-19 12:10:00,32.91,33.0,32.58,32.58,212910.0,31.4866,31.5727,31.1709,31.1709,212910.0
2020-06-19 12:15:00,32.55,32.62,31.96,31.98,300098.0,31.1422,31.2092,30.5777,30.5969,300098.0
2020-06-19 12:20:00,31.97,32.3,31.85,31.93,354428.0,30.5873,30.903,30.4725,30.549,354428.0
2020-06-19 12:25:00,31.91,32.23,31.9,32.22,199342.0,30.5299,30.836,30.5203,30.8265,199342.0
2020-06-19 12:30:00,32.21,32.38,32.19,32.22,192932.0,30.8169,30.9795,30.7978,30.8265,192932.0
2020-06-19 12:35:00,32.24,32.29,32.12,32.12,79870.0,30.8456,30.8934,30.7308,30.7308,79870.0
2020-06-19 12:40:00,32.16,32.33,32.01,32.26,127944.0,30.7691,30.9317,30.6256,30.8647,127944.0
2020-06-19 12:45:00,32.22,32.46,32.17,32.46,124648.0,30.8265,31.0561,30.7786,31.0561,124648.0
2020-06-19 12:50:00,32.45,32.49,32.37,32.4,72116.0,31.0465,31.0848,30.97,30.9987,72116.0
2020-06-19 12:55:00,32.41,32.69,32.4,32.66,139856.0,31.0083,31.2761,30.9987,31.2474,139856.0
2020-06-19 13:00:00,32.66,32.66,32.42,32.47,124580.0,31.2474,31.2474,31.0178,31.0657,124580.0
2020-06-19 13:05:00,32.5,32.5,32.37,32.37,50984.0,31.0944,31.0944,30.97,30.97,50984.0
2020-06-19 13:10:00,32.38,32.51,32.33,32.35,110946.0,30.9795,31.1039,30.9317,30.9508,110946.0
2020-06-19 13:15:00,32.35,32.35,32.19,32.22,100384.0,30.9508,30.9508,30.7978,30.8265,100384.0
2020-06-19 13:20:00,32.21,32.24,32.0,32.0,136322.0,30.8169,30.8456,30.616,30.616,136322.0
2020-06-19 13:25:00,31.99,32.16,31.99,32.08,120244.0,30.6064,30.7691,30.6064,30.6925,120244.0
2020-06-19 13:30:00,32.06,32.08,31.88,31.89,141006.0,30.6734,30.6925,30.5012,30.5107,141006.0
2020-06-19 13:35:00,31.89,32.26,31.88,32.22,154758.0,30.5107,30.8647,30.5012,30.8265,154758.0
2020-06-19 13:40:00,32.22,32.26,32.15,32.22,65746.0,30.8265,30.8647,30.7595,30.8265,65746.0
2020-06-19 13:45:00,32.22,32.28,31.91,32.04,151464.0,30.8265,30.8839,30.5299,30.6543,151464.0
2020-06-19 13:50:00,32.03,32.1,31.92,31.95,72974.0,30.6447,30.7117,30.5394,30.5681,72974.0
2020-06-19 13:55:00,31.95,32.08,31.74,31.75,187094.0,30.5681,30.6925,30.3672,30.3768,187094.0
2020-06-19 14:00:00,31.74,32.02,31.74,31.95,160442.0,30.3672,30.6351,30.3672,30.5681,160442.0
2020-06-19 14:05:00,31.93,31.96,31.58,31.79,177274.0,30.549,30.5777,30.2142,30.4151,177274.0
2020-06-19 14:10:00,31.77,31.78,31.64,31.68,130976.0,30.3959,30.4055,30.2716,30.3098,130976.0
2020-06-19 14:15:00,31.68,31.86,31.58,31.63,167350.0,30.3098,30.482,30.2142,30.262,167350.0
2020-06-19 14:20:00,31.66,31.88,31.63,31.86,99888.0,30.2907,30.5012,30.262,30.482,99888.0
2020-06-19 14:25:00,31.87,31.89,31.68,31.71,80544.0,30.4916,30.5107,30.3098,30.3385,80544.0
2020-06-19 14:30:00,31.68,32.0,31.56,31.95,254046.0,30.3098,30.616,30.195,30.5681,254046.0
2020-06-19 14:35:00,31.91,32.12,31.91,32.07,127328.0,30.5299,30.7308,30.5299,30.683,127328.0
2020-06-19 14:40:00,32.08,32.2,32.0,32.19,132896.0,30.6925,30.8073,30.616,30.7978,132896.0
2020-06-19 14:45:00,32.18,32.28,32.1,32.13,165014.0,30.7882,30.8839,30.7117,30.7404,165014.0
2020-06-19 14:50:00,32.16,32.3,32.08,32.24,115976.0,30.7691,30.903,30.6925,30.8456,115976.0
2020-06-19 14:55:00,32.26,32.37,32.21,32.32,183348.0,30.8647,30.97,30.8169,30.9221,183348.0
2020-06-19 15:00:00,32.31,32.34,32.21,32.28,117978.0,30.9126,30.9413,30.8169,30.8839,117978.0
2020-06-19 15:05:00,32.25,32.3,32.18,32.19,115796.0,30.8552,30.903,30.7882,30.7978,115796.0
2020-06-19 15:10:00,32.23,32.43,32.08,32.41,213296.0,30.836,31.0274,30.6925,31.0083,213296.0
2020-06-19 15:15:00,32.42,32.66,32.42,32.66,259208.0,31.0178,31.2474,31.0178,31.2474,259208.0
2020-06-19 15:20:00,32.65,32.7,32.56,32.63,181060.0,31.2379,31.2857,31.1518,31.2187,181060.0
2020-06-19 15:25:00,32.65,32.66,32.48,32.48,238092.0,31.2379,31.2474,31.0752,31.0752,238092.0
2020-06-19 15:30:00,32.48,32.6,32.42,32.59,114956.0,31.0752,31.19,31.0178,31.1805,114956.0
2020-06-19 15:35:00,32.6,32.6,32.36,32.38,191458.0,31.19,31.19,30.9604,30.9795,191458.0
2020-06-19 15:40:00,32.4,32.56,32.35,32.53,169438.0,30.9987,31.1518,30.9508,31.1231,169438.0
2020-06-19 15:45:00,32.48,32.6,32.18,32.18,237964.0,31.0752,31.19,30.7882,30.7882,237964.0
2020-06-19 15:50:00,32.24,32.44,32.18,32.35,221966.0,30.8456,31.037,30.7882,30.9508,221966.0
2020-06-19 15:55:00,32.37,32.37,31.96,31.96,163334.0,30.97,30.97,30.5777,30.5777,163334.0
2020-06-22 09:30:00,31.69,31.81,31.31,31.43,482462.0,30.3194,30.4342,29.9558,30.0706,482462.0
2020-06-22 09:35:00,31.45,31.5,31.22,31.27,218584.0,30.0898,30.1376,29.8697,29.9176,218584.0
2020-06-22 09:40:00,31.28,31.51,31.24,31.5,153788.0,29.9271,30.1472,29.8889,30.1376,153788.0
2020-06-22 09:45:00,31.49,31.82,31.45,31.79,181510.0,30.128,30.4438,30.0898,30.4151,181510.0
2020-06-22 09:50:00,31.77,31.94,31.71,31.88,250238.0,30.3959,30.5586,30.3385,30.5012,250238.0
2020-06-22 09:55:00,31.88,32.0,31.86,31.94,150686.0,30.5012,30.616,30.482,30.5586,150686.0
2020-06-22 10:00:00,31.91,32.17,31.82,32.1,162306.0,30.5299,30.7786,30.4438,30.7117,162306.0
2020-06-22 10:05:00,32.09,32.21,32.02,32.18,147062.0,30.7021,30.8169,30.6351,30.7882,147062.0
2020-06-22 10:10:00,32.15,32.28,32.13,32.24,166862.0,30.7595,30.8839,30.7404,30.8456,166862.0
2020-06-22 10:15:00,32.25,32.27,32.09,32.12,57064.0,30.8552,30.8743,30.7021,30.7308,57064.0
2020-06-22 10:20:00,32.12,32.21,32.11,32.16,47762.0,30.7308,30.8169,30.7212,30.7691,47762.0
2020-06-22 10:25:00,32.16,32.21,32.08,32.08,56836.0,30.7691,30.8169,30.6925,30.6925,56836.0
2020-06-22 10:30:00,32.1,32.1,31.96,31.99,56130.0,30.7117,30.7117,30.5777,30.6064,56130.0
2020-06-22 10:35:00,32.0,32.06,31.96,32.06,28418.0,30.616,30.6734,30.5777,30.6734,28418.0
2020-06-22 10:40:00,32.01,32.08,31.92,31.97,44048.0,30.6256,30.6925,30.5394,30.5873,44048.0
2020-06-22 10:45:00,31.99,32.06,31.85,31.85,57130.0,30.6064,30.6734,30.4725,30.4725,57130.0
2020-06-22 10:50:00,31.85,31.9,31.82,31.85,34668.0,30.4725,30.5203,30.4438,30.4725,34668.0
2020-06-22 10:55:00,31.85,31.88,31.68,31.68,78362.0,30.4725,30.5012,30.3098,30.3098,78362.0
2020-06-22 11:00:00,31.67,31.81,31.57,31.75,106026.0,30.3003,30.4342,30.2046,30.3768,106026.0
2020-06-22 11:05:00,31.75,31.83,31.75,31.78,47998.0,30.3768,30.4533,30.3768,30.4055,47998.0
2020-06-22 11:10:00,31.79,31.88,31.75,31.85,53218.0,30.4151,30.5012,30.3768,30.4725,53218.0
2020-06-22 11:15:00,31.87,31.99,31.86,31.95,76160.0,30.4916,30.6064,30.482,30.5681,76160.0
2020-06-22 11:20:00,31.97,32.07,31.91,32.06,115644.0,30.5873,30.683,30.5299,30.6734,115644.0
2020-06-22 11:25:00,32.06,32.07,31.98,31.98,49630.0,30.6734,30.683,30.5969,30.5969,49630.0
2020-06-22 11:30:00,32.02,32.03,31.89,32.01,51772.0,30.6351,30.6447,30.5107,30.6256,51772.0
2020-06-22 11:35:00,31.97,32.1,31.94,32.07,56254.0,30.5873,30.7117,30.5586,30.683,56254.0
2020-06-22 11:40:00,32.08,32.09,31.99,31.99,41846.0,30.6925,30.7021,30.6064,30.6064,41846.0
2020-06-22 11:45:00,32.04,32.07,31.99,32.06,31472.0,30.6543,30.683,30.6064,30.6734,31472.0
2020-06-22 11:50:00,32.08,32.15,31.97,32.01,110762.0,30.6925,30.7595,30.5873,30.6256,110762.0
2020-06-22 11:55:00,32.01,32.09,32.0,32.03,55828.0,30.6256,30.7021,30.616,30.6447,55828.0
2020-06-22 12:00:00,32.05,32.34,32.04,32.31,136586.0,30.6638,30.9413,30.6543,30.9126,136586.0
2020-06-22 12:05:00,32.3,32.35,32.27,32.32,91744.0,30.903,30.9508,30.8743,30.9221,91744.0
2020-06-22 12:10:00,32.32,32.42,32.29,32.41,80156.0,30.9221,31.0178,30.8934,31.0083,80156.0
2020-06-22 12:15:00,32.38,32.48,32.38,32.4,91764.0,30.9795,31.0752,30.9795,30.9987,91764.0
2020-06-22 12:20:00,32.42,32.43,32.35,32.38,50668.0,31.0178,31.0274,30.9508,30.9795,50668.0
2020-06-22 12:25:00,32.38,32.41,32.34,32.38,66304.0,30.9795,31.0083,30.9413,30.9795,66304.0
2020-06-22 12:30:00,32.39,32.39,32.29,32.3,49748.0,30.9891,30.9891,30.8934,30.903,49748.0
2020-06-22 12:35:00,32.3,32.35,32.29,32.31,35506.0,30.903,30.9508,30.8934,30.9126,35506.0
2020-06-22 12:40:00,32.3,32.39,32.29,32.39,62186.0,30.903,30.9891,30.8934,30.9891,62186.0
2020-06-22 12:45:00,32.39,32.54,32.37,32.51,146444.0,30.9891,31.1326,30.97,31.1039,146444.0
2020-06-22 12:50:00,32.52,32.54,32.48,32.49,74314.0,31.1135,31.1326,31.0752,31.0848,74314.0
2020-06-22 12:55:00,32.49,32.52,32.43,32.44,45318.0,31.0848,31.1135,31.0274,31.037,45318.0
2020-06-22 13:00:00,32.45,32.57,32.44,32.49,86674.0,31.0465,31.1613,31.037,31.0848,86674.0
2020-06-22 13:05:00,32.49,32.52,32.42,32.49,65592.0,31.0848,31.1135,31.0178,31.0848,65592.0
2020-06-22 13:10:00,32.49,32.5,32.39,32.39,39270.0,31.0848,31.0944,30.9891,30.9891,39270.0
2020-06-22 13:15:00,32.41,32.47,32.39,32.43,50512.0,31.0083,31.0657,30.9891,31.0274,50512.0
2020-06-22 13:20:00,32.44,32.48,32.4,32.46,56570.0,31.037,31.0752,30.9987,31.0561,56570.0
2020-06-22 13:25:00,32.48,32.48,32.38,32.39,43268.0,31.0752,31.0752,30.9795,30.9891,43268.0
2020-06-22 13:30:00,32.41,32.47,32.38,32.41,93320.0,31.0083,31.0657,30.9795,31.0083,93320.0
2020-06-22 13:35:00,32.41,32.41,32.28,32.32,51302.0,31.0083,31.0083,30.8839,30.9221,51302.0
2020-06-22 13:40:00,32.34,32.4,32.31,32.4,40814.0,30.9413,30.9987,30.9126,30.9987,40814.0
2020-06-22 13:45:00,32.43,32.49,32.42,32.48,31368.0,31.0274,31.0848,31.0178,31.0752,31368.0
2020-06-22 13:50:00,32.47,32.48,32.43,32.43,30196.0,31.0657,31.0752,31.0274,31.0274,30196.0
2020-06-22 13:55:00,32.44,32.46,32.42,32.45,30320.0,31.037,31.0561,31.0178,31.0465,30320.0
2020-06-22 14:00:00,32.43,32.44,32.21,32.26,120122.0,31.0274,31.037,30.8169,30.8647,120122.0
2020-06-22 14:05:00,32.31,32.35,32.27,32.33,68488.0,30.9126,30.9508,30.8743,30.9317,68488.0
2020-06-22 14:10:00,32.34,32.35,32.21,32.21,47770.0,30.9413,30.9508,30.8169,30.8169,47770.0
2020-06-22 14:15:00,32.24,32.3,32.23,32.23,35182.0,30.8456,30.903,30.836,30.836,35182.0
2020-06-22 14:20:00,32.25,32.35,32.22,32.35,29862.0,30.8552,30.9508,30.8265,30.9508,29862.0
2020-06-22 14:25:00,32.33,32.41,32.32,32.35,57978.0,30.9317,31.0083,30.9221,30.9508,57978.0
2020-06-22 14:30:00,32.36,32.38,32.33,32.37,36882.0,30.9604,30.9795,30.9317,30.97,36882.0
2020-06-22 14:35:00,32.38,32.47,32.34,32.43,98612.0,30.9795,31.0657,30.9413,31.0274,98612.0
2020-06-22 14:40:00,32.43,32.45,32.38,32.44,61522.0,31.0274,31.0465,30.9795,31.037,61522.0
2020-06-22 14:45:00,32.45,32.52,32.42,32.49,136160.0,31.0465,31.1135,31.0178,31.0848,136160.0
2020-06-22 14:50:00,32.49,32.52,32.49,32.52,18300.0,31.0848,31.1135,31.0848,31.1135,18300.0
2020-06-22 14:55:00,32.52,32.68,32.52,32.66,159188.0,31.1135,31.2666,31.1135,31.2474,159188.0
2020-06-22 15:00:00,32.65,32.65,32.59,32.62,53984.0,31.2379,31.2379,31.1805,31.2092,53984.0
2020-06-22 15:05:00,32.62,32.63,32.58,32.59,36178.0,31.2092,31.2187,31.1709,31.1805,36178.0
2020-06-22 15:10:00,32.6,32.68,32.42,32.43,83754.0,31.19,31.2666,31.0178,31.0274,83754.0
2020-06-22 15:15:00,32.43,32.46,32.27,32.35,66596.0,31.0274,31.0561,30.8743,30.9508,66596.0
2020-06-22 15:20:00,32.31,32.34,32.12,32.12,131546.0,30.9126,30.9413,30.7308,30.7308,131546.0
2020-06-22 15:25:00,32.17,32.25,32.14,32.23,69352.0,30.7786,30.8552,30.7499,30.836,69352.0
2020-06-22 15:30:00,32.24,32.4,32.21,32.38,140654.0,30.8456,30.9987,30.8169,30.9795,140654.0
2020-06-22 15:35:00,32.36,32.38,32.23,32.35,120004.0,30.9604,30.9795,30.836,30.9508,120004.0
2020-06-22 15:40:00,32.35,32.43,32.31,32.43,111216.0,30.9508,31.0274,30.9126,31.0274,111216.0
2020-06-22 15:45:00,32.43,32.49,32.32,32.32,161096.0,31.0274,31.0848,30.9221,30.9221,161096.0
2020-06-22 15:50:00,32.32,32.54,32.32,32.52,154660.0,30.9221,31.1326,30.9221,31.1135,154660.0
2020-06-22 15:55:00,32.48,32.6,32.46,32.55,288644.0,31.0752,31.19,31.0561,31.1422,288644.0
2020-06-23 09:30:00,33.51,33.52,33.26,33.4,243526.0,32.0607,32.0702,31.8215,31.9554,243526.0
2020-06-23 09:35:00,33.38,33.53,33.31,33.5,209008.0,31.9363,32.0798,31.8693,32.0511,209008.0
2020-06-23 09:40:00,33.51,33.63,33.51,33.62,186838.0,32.0607,32.1755,32.0607,32.1659,186838.0
2020-06-23 09:45:00,33.58,33.58,33.33,33.34,508028.0,32.1276,32.1276,31.8885,31.898,508028.0
2020-06-23 09:50:00,33.35,33.4,33.15,33.24,129474.0,31.9076,31.9554,31.7162,31.8024,129474.0
2020-06-23 09:55:00,33.24,33.34,33.18,33.3,107358.0,31.8024,31.898,31.7449,31.8598,107358.0
2020-06-23 10:00:00,33.26,33.37,33.09,33.18,137226.0,31.8215,31.9267,31.6588,31.7449,137226.0
2020-06-23 10:05:00,33.19,33.26,33.03,33.2,189850.0,31.7545,31.8215,31.6014,31.7641,189850.0
2020-06-23 10:10:00,33.2,33.24,33.08,33.24,82342.0,31.7641,31.8024,31.6493,31.8024,82342.0
2020-06-23 10:15:00,33.23,33.35,33.21,33.3,117182.0,31.7928,31.9076,31.7737,31.8598,117182.0
2020-06-23 10:20:00,33.31,33.34,33.15,33.3,134372.0,31.8693,31.898,31.7162,31.8598,134372.0
2020-06-23 10:25:00,33.33,33.4,33.3,33.36,83616.0,31.8885,31.9554,31.8598,31.9172,83616.0
2020-06-23 10:30:00,33.38,33.42,33.29,33.34,70772.0,31.9363,31.9746,31.8502,31.898,70772.0
2020-06-23 10:35:00,33.31,33.31,33.19,33.26,130636.0,31.8693,31.8693,31.7545,31.8215,130636.0
2020-06-23 10:40:00,33.22,33.34,33.06,33.08,87370.0,31.7832,31.898,31.6301,31.6493,87370.0
2020-06-23 10:45:00,33.09,33.12,32.84,32.97,154256.0,31.6588,31.6875,31.4197,31.544,154256.0
2020-06-23 10:50:00,32.98,33.06,32.94,33.03,76746.0,31.5536,31.6301,31.5153,31.6014,76746.0
2020-06-23 10:55:00,33.02,33.08,32.99,33.07,41108.0,31.5919,31.6493,31.5632,31.6397,41108.0
2020-06-23 11:00:00,33.05,33.24,32.93,33.19,49610.0,31.6206,31.8024,31.5058,31.7545,49610.0
2020-06-23 11:05:00,33.19,33.24,33.19,33.21,66436.0,31.7545,31.8024,31.7545,31.7737,66436.0
2020-06-23 11:10:00,33.23,33.25,33.18,33.19,75310.0,31.7928,31.8119,31.7449,31.7545,75310.0
2020-06-23 11:15:00,33.16,33.32,33.15,33.27,134896.0,31.7258,31.8789,31.7162,31.8311,134896.0
2020-06-23 11:20:00,33.29,33.52,33.25,33.52,140596.0,31.8502,32.0702,31.8119,32.0702,140596.0
2020-06-23 11:25:00,33.5,33.54,33.43,33.47,44488.0,32.0511,32.0894,31.9841,32.0224,44488.0
2020-06-23 11:30:00,33.44,33.49,33.43,33.44,23074.0,31.9937,32.0415,31.9841,31.9937,23074.0
2020-06-23 11:35:00,33.44,33.47,33.38,33.44,56292.0,31.9937,32.0224,31.9363,31.9937,56292.0
2020-06-23 11:40:00,33.44,33.47,33.4,33.4,21206.0,31.9937,32.0224,31.9554,31.9554,21206.0
2020-06-23 11:45:00,33.44,33.44,33.36,33.37,42920.0,31.9937,31.9937,31.9172,31.9267,42920.0
2020-06-23 11:50:00,33.37,33.38,33.21,33.26,89450.0,31.9267,31.9363,31.7737,31.8215,89450.0
2020-06-23 11:55:00,33.27,33.41,33.27,33.41,100568.0,31.8311,31.965,31.8311,31.965,100568.0
2020-06-23 12:00:00,33.42,33.49,33.42,33.49,53068.0,31.9746,32.0415,31.9746,32.0415,53068.0
2020-06-23 12:05:00,33.47,33.52,33.38,33.4,42354.0,32.0224,32.0702,31.9363,31.9554,42354.0
2020-06-23 12:10:00,33.41,33.45,33.36,33.38,39320.0,31.965,32.0033,31.9172,31.9363,39320.0
2020-06-23 12:15:00,33.36,33.44,33.31,33.4,10432.0,31.9172,31.9937,31.8693,31.9554,10432.0
2020-06-23 12:20:00,33.38,33.49,33.31,33.47,37804.0,31.9363,32.0415,31.8693,32.0224,37804.0
2020-06-23 12:25:00,33.44,33.47,33.36,33.39,25754.0,31.9937,32.0224,31.9172,31.9459,25754.0
2020-06-23 12:30:00,33.42,33.45,33.4,33.42,14616.0,31.9746,32.0033,31.9554,31.9746,14616.0
2020-06-23 12:35:00,33.41,33.45,33.33,33.42,40080.0,31.965,32.0033,31.8885,31.9746,40080.0
2020-06-23 12:40:00,33.4,33.42,33.34,33.35,15540.0,31.9554,31.9746,31.898,31.9076,15540.0
2020-06-23 12:45:00,33.33,33.42,33.31,33.41,49128.0,31.8885,31.9746,31.8693,31.965,49128.0
2020-06-23 12:50:00,33.41,33.41,33.34,33.35,10918.0,31.965,31.965,31.898,31.9076,10918.0
2020-06-23 12:55:00,33.37,33.43,33.36,33.39,26524.0,31.9267,31.9841,31.9172,31.9459,26524.0
2020-06-23 13:00:00,33.4,33.46,33.4,33.46,15394.0,31.9554,32.0128,31.9554,32.0128,15394.0
2020-06-23 13:05:00,33.44,33.52,33.44,33.51,43500.0,31.9937,32.0702,31.9937,32.0607,43500.0
2020-06-23 13:10:00,33.51,33.52,33.45,33.5,42316.0,32.0607,32.0702,32.0033,32.0511,42316.0
2020-06-23 13:15:00,33.49,33.53,33.45,33.52,25874.0,32.0415,32.0798,32.0033,32.0702,25874.0
2020-06-23 13:20:00,33.52,33.6,33.52,33.55,92286.0,32.0702,32.1468,32.0702,32.0989,92286.0
2020-06-23 13:25:00,33.57,33.57,33.51,33.54,24288.0,32.1181,32.1181,32.0607,32.0894,24288.0
2020-06-23 13:30:00,33.55,33.55,33.49,33.49,44728.0,32.0989,32.0989,32.0415,32.0415,44728.0
2020-06-23 13:35:00,33.5,33.57,33.49,33.57,21292.0,32.0511,32.1181,32.0415,32.1181,21292.0
2020-06-23 13:40:00,33.58,33.6,33.47,33.49,40638.0,32.1276,32.1468,32.0224,32.0415,40638.0
2020-06-23 13:45:00,33.51,33.59,33.51,33.57,36322.0,32.0607,32.1372,32.0607,32.1181,36322.0
2020-06-23 13:50:00,33.57,33.63,33.44,33.52,139282.0,32.1181,32.1755,31.9937,32.0702,139282.0
2020-06-23 13:55:00,33.52,33.57,33.45,33.52,15684.0,32.0702,32.1181,32.0033,32.0702,15684.0
2020-06-23 14:00:00,33.49,33.49,33.31,33.35,70808.0,32.0415,32.0415,31.8693,31.9076,70808.0
2020-06-23 14:05:00,33.33,33.41,33.29,33.38,36060.0,31.8885,31.965,31.8502,31.9363,36060.0
2020-06-23 14:10:00,33.35,33.38,33.3,33.34,19990.0,31.9076,31.9363,31.8598,31.898,19990.0
2020-06-23 14:15:00,33.33,33.38,33.31,33.33,44442.0,31.8885,31.9363,31.8693,31.8885,44442.0
2020-06-23 14:20:00,33.37,33.45,33.36,33.43,33698.0,31.9267,32.0033,31.9172,31.9841,33698.0
2020-06-23 14:25:00,33.41,33.47,33.4,33.47,18220.0,31.965,32.0224,31.9554,32.0224,18220.0
2020-06-23 14:30:00,33.48,33.52,33.45,33.51,35956.0,32.032,32.0702,32.0033,32.0607,35956.0
2020-06-23 14:35:00,33.51,33.56,33.49,33.51,35074.0,32.0607,32.1085,32.0415,32.0607,35074.0
2020-06-23 14:40:00,33.49,33.54,33.41,33.47,25162.0,32.0415,32.0894,31.965,32.0224,25162.0
2020-06-23 14:45:00,33.44,33.45,33.26,33.3,76488.0,31.9937,32.0033,31.8215,31.8598,76488.0
2020-06-23 14:50:00,33.33,33.38,33.26,33.37,55876.0,31.8885,31.9363,31.8215,31.9267,55876.0
2020-06-23 14:55:00,33.38,33.42,33.32,33.37,24134.0,31.9363,31.9746,31.8789,31.9267,24134.0
2020-06-23 15:00:00,33.35,33.36,33.23,33.29,44184.0,31.9076,31.9172,31.7928,31.8502,44184.0
2020-06-23 15:05:00,33.29,33.36,33.24,33.34,29650.0,31.8502,31.9172,31.8024,31.898,29650.0
2020-06-23 15:10:00,33.33,33.4,33.25,33.38,29342.0,31.8885,31.9554,31.8119,31.9363,29342.0
2020-06-23 15:15:00,33.4,33.48,33.35,33.46,31942.0,31.9554,32.032,31.9076,32.0128,31942.0
2020-06-23 15:20:00,33.44,33.44,33.26,33.3,24290.0,31.9937,31.9937,31.8215,31.8598,24290.0
2020-06-23 15:25:00,33.32,33.34,33.23,33.27,30156.0,31.8789,31.898,31.7928,31.8311,30156.0
2020-06-23 15:30:00,33.28,33.3,33.15,33.26,46682.0,31.8406,31.8598,31.7162,31.8215,46682.0
2020-06-23 15:35:00,33.28,33.38,33.27,33.35,95830.0,31.8406,31.9363,31.8311,31.9076,95830.0
2020-06-23 15:40:00,33.3,33.32,33.16,33.29,82298.0,31.8598,31.8789,31.7258,31.8502,82298.0
2020-06-23 15:45:00,33.3,33.3,33.18,33.23,46410.0,31.8598,31.8598,31.7449,31.7928,46410.0
2020-06-23 15:50:00,33.22,33.23,32.96,33.16,249780.0,31.7832,31.7928,31.5345,31.7258,249780.0
2020-06-23 15:55:00,33.14,33.18,33.02,33.06,182216.0,31.7067,31.7449,31.5919,31.6301,182216.0
2020-06-24 09:30:00,32.15,32.19,31.92,31.97,276014.0,30.7611,30.7994,30.541,30.5889,276014.0
2020-06-24 09:35:00,31.96,32.27,31.96,32.17,220748.0,30.5793,30.8759,30.5793,30.7802,220748.0
2020-06-24 09:40:00,32.18,32.23,32.09,32.15,96274.0,30.7898,30.8376,30.7037,30.7611,96274.0
2020-06-24 09:45:00,32.14,32.14,31.84,31.86,176624.0,30.7515,30.7515,30.4645,30.4836,176624.0
2020-06-24 09:50:00,31.85,31.91,31.65,31.69,219232.0,30.4741,30.5315,30.2827,30.321,219232.0
2020-06-24 09:55:00,31.73,31.82,31.5,31.54,220378.0,30.3592,30.4454,30.1392,30.1774,220378.0
2020-06-24 10:00:00,31.53,31.61,31.3,31.33,359832.0,30.1679,30.2444,29.9478,29.9765,359832.0
2020-06-24 10:05:00,31.35,31.56,31.34,31.42,251420.0,29.9957,30.1966,29.9861,30.0626,251420.0
2020-06-24 10:10:00,31.4,31.61,31.34,31.57,283576.0,30.0435,30.2444,29.9861,30.2062,283576.0
2020-06-24 10:15:00,31.58,31.58,31.3,31.44,225466.0,30.2157,30.2157,29.9478,30.0818,225466.0
2020-06-24 10:20:00,31.44,31.65,31.4,31.65,226324.0,30.0818,30.2827,30.0435,30.2827,226324.0
2020-06-24 10:25:00,31.66,31.73,31.58,31.69,227998.0,30.2923,30.3592,30.2157,30.321,227998.0
2020-06-24 10:30:00,31.68,31.68,31.32,31.38,255480.0,30.3114,30.3114,29.967,30.0244,255480.0
2020-06-24 10:35:00,31.38,31.52,31.09,31.12,250774.0,30.0244,30.1583,29.7469,29.7756,250774.0
2020-06-24 10:40:00,31.14,31.25,31.06,31.25,224100.0,29.7947,29.9,29.7182,29.9,224100.0
2020-06-24 10:45:00,31.25,31.25,31.09,31.11,215062.0,29.9,29.9,29.7469,29.766,215062.0
2020-06-24 10:50:00,31.13,31.25,30.98,31.0,338760.0,29.7852,29.9,29.6416,29.6608,338760.0
2020-06-24 10:55:00,30.99,31.18,30.99,31.07,150498.0,29.6512,29.833,29.6512,29.7278,150498.0
2020-06-24 11:00:00,31.05,31.24,30.97,31.16,271124.0,29.7086,29.8904,29.6321,29.8139,271124.0
2020-06-24 11:05:00,31.17,31.2,30.83,30.85,287416.0,29.8234,29.8521,29.4981,29.5173,287416.0
2020-06-24 11:10:00,30.85,30.9,30.68,30.68,297054.0,29.5173,29.5651,29.3546,29.3546,297054.0
2020-06-24 11:15:00,30.7,30.78,30.57,30.6,328580.0,29.3737,29.4503,29.2494,29.2781,328580.0
2020-06-24 11:20:00,30.61,30.7,30.51,30.56,191592.0,29.2876,29.3737,29.1919,29.2398,191592.0
2020-06-24 11:25:00,30.58,30.75,30.55,30.7,449364.0,29.2589,29.4216,29.2302,29.3737,449364.0
2020-06-24 11:30:00,30.7,30.75,30.39,30.47,234478.0,29.3737,29.4216,29.0771,29.1537,234478.0
2020-06-24 11:35:00,30.47,30.55,30.21,30.22,292808.0,29.1537,29.2302,28.9049,28.9145,292808.0
2020-06-24 11:40:00,30.23,30.25,29.84,29.89,351294.0,28.924,28.9432,28.5509,28.5987,351294.0
2020-06-24 11:45:00,29.89,30.12,29.77,29.82,334042.0,28.5987,28.8188,28.4839,28.5318,334042.0
2020-06-24 11:50:00,29.83,30.02,29.81,29.96,194256.0,28.5413,28.7231,28.5222,28.6657,194256.0
2020-06-24 11:55:00,29.95,30.18,29.91,30.17,326508.0,28.6561,28.8762,28.6179,28.8666,326508.0
2020-06-24 12:00:00,30.15,30.41,30.04,30.39,337728.0,28.8475,29.0963,28.7422,29.0771,337728.0
2020-06-24 12:05:00,30.4,30.41,30.16,30.19,240384.0,29.0867,29.0963,28.8571,28.8858,240384.0
2020-06-24 12:10:00,30.24,30.32,30.13,30.25,132246.0,28.9336,29.0102,28.8284,28.9432,132246.0
2020-06-24 12:15:00,30.25,30.52,30.25,30.5,205114.0,28.9432,29.2015,28.9432,29.1824,205114.0
2020-06-24 12:20:00,30.47,30.6,30.42,30.52,157428.0,29.1537,29.2781,29.1058,29.2015,157428.0
2020-06-24 12:25:00,30.52,30.56,30.34,30.44,176278.0,29.2015,29.2398,29.0293,29.125,176278.0
2020-06-24 12:30:00,30.44,30.44,30.29,30.31,125116.0,29.125,29.125,28.9814,29.0006,125116.0
2020-06-24 12:35:00,30.29,30.42,30.29,30.37,194026.0,28.9814,29.1058,28.9814,29.058,194026.0
2020-06-24 12:40:00,30.36,30.7,30.32,30.65,242438.0,29.0484,29.3737,29.0102,29.3259,242438.0
2020-06-24 12:45:00,30.64,30.73,30.62,30.62,179694.0,29.3163,29.4024,29.2972,29.2972,179694.0
2020-06-24 12:50:00,30.6,30.65,30.54,30.6,100672.0,29.2781,29.3259,29.2206,29.2781,100672.0
2020-06-24 12:55:00,30.61,30.81,30.61,30.81,183252.0,29.2876,29.479,29.2876,29.479,183252.0
2020-06-24 13:00:00,30.79,30.84,30.71,30.8,154892.0,29.4598,29.5077,29.3833,29.4694,154892.0
2020-06-24 13:05:00,30.8,30.87,30.66,30.69,141640.0,29.4694,29.5364,29.3355,29.3642,141640.0
2020-06-24 13:10:00,30.73,30.75,30.58,30.58,126210.0,29.4024,29.4216,29.2589,29.2589,126210.0
2020-06-24 13:15:00,30.59,30.79,30.56,30.68,116334.0,29.2685,29.4598,29.2398,29.3546,116334.0
2020-06-24 13:20:00,30.68,30.68,30.47,30.47,134760.0,29.3546,29.3546,29.1537,29.1537,134760.0
2020-06-24 13:25:00,30.48,30.51,30.31,30.32,142364.0,29.1632,29.1919,29.0006,29.0102,142364.0
2020-06-24 13:30:00,30.3,30.3,30.15,30.16,279650.0,28.991,28.991,28.8475,28.8571,279650.0
2020-06-24 13:35:00,30.17,30.24,30.1,30.14,136276.0,28.8666,28.9336,28.7997,28.8379,136276.0
2020-06-24 13:40:00,30.15,30.24,30.09,30.11,120778.0,28.8475,28.9336,28.7901,28.8092,120778.0
2020-06-24 13:45:00,30.15,30.27,30.0,30.27,254320.0,28.8475,28.9623,28.704,28.9623,254320.0
2020-06-24 13:50:00,30.25,30.29,30.1,30.27,150118.0,28.9432,28.9814,28.7997,28.9623,150118.0
2020-06-24 13:55:00,30.22,30.3,30.18,30.29,147448.0,28.9145,28.991,28.8762,28.9814,147448.0
2020-06-24 14:00:00,30.29,30.38,29.97,30.08,380360.0,28.9814,29.0676,28.6753,28.7805,380360.0
2020-06-24 14:05:00,30.11,30.43,30.08,30.41,327438.0,28.8092,29.1154,28.7805,29.0963,327438.0
2020-06-24 14:10:00,30.43,30.43,30.29,30.35,134044.0,29.1154,29.1154,28.9814,29.0389,134044.0
2020-06-24 14:15:00,30.36,30.54,30.36,30.45,199812.0,29.0484,29.2206,29.0484,29.1345,199812.0
2020-06-24 14:20:00,30.48,30.53,30.35,30.38,153930.0,29.1632,29.2111,29.0389,29.0676,153930.0
2020-06-24 14:25:00,30.36,30.57,30.34,30.53,121508.0,29.0484,29.2494,29.0293,29.2111,121508.0
2020-06-24 14:30:00,30.5,30.65,30.44,30.61,139554.0,29.1824,29.3259,29.125,29.2876,139554.0
2020-06-24 14:35:00,30.61,30.61,30.47,30.53,102752.0,29.2876,29.2876,29.1537,29.2111,102752.0
2020-06-24 14:40:00,30.55,30.59,30.28,30.28,156070.0,29.2302,29.2685,28.9719,28.9719,156070.0
2020-06-24 14:45:00,30.3,30.54,30.29,30.45,164392.0,28.991,29.2206,28.9814,29.1345,164392.0
2020-06-24 14:50:00,30.45,30.46,30.25,30.31,120334.0,29.1345,29.1441,28.9432,29.0006,120334.0
2020-06-24 14:55:00,30.36,30.48,30.27,30.31,167092.0,29.0484,29.1632,28.9623,29.0006,167092.0
2020-06-24 15:00:00,30.36,30.57,30.35,30.57,195332.0,29.0484,29.2494,29.0389,29.2494,195332.0
2020-06-24 15:05:00,30.55,30.57,30.43,30.46,135740.0,29.2302,29.2494,29.1154,29.1441,135740.0
2020-06-24 15:10:00,30.51,30.81,30.39,30.77,300164.0,29.1919,29.479,29.0771,29.4407,300164.0
2020-06-24 15:15:00,30.78,30.99,30.69,30.93,327966.0,29.4503,29.6512,29.3642,29.5938,327966.0
2020-06-24 15:20:00,30.94,31.0,30.74,30.74,223982.0,29.6034,29.6608,29.412,29.412,223982.0
2020-06-24 15:25:00,30.74,30.86,30.61,30.64,117242.0,29.412,29.5268,29.2876,29.3163,117242.0
2020-06-24 15:30:00,30.61,30.73,30.53,30.61,156156.0,29.2876,29.4024,29.2111,29.2876,156156.0
2020-06-24 15:35:00,30.6,30.7,30.46,30.56,156890.0,29.2781,29.3737,29.1441,29.2398,156890.0
2020-06-24 15:40:00,30.57,30.86,30.57,30.86,237310.0,29.2494,29.5268,29.2494,29.5268,237310.0
2020-06-24 15:45:00,30.84,30.94,30.7,30.7,218520.0,29.5077,29.6034,29.3737,29.3737,218520.0
2020-06-24 15:50:00,30.7,30.7,30.29,30.34,350750.0,29.3737,29.3737,28.9814,29.0293,350750.0
2020-06-24 15:55:00,30.36,30.55,30.28,30.41,374026.0,29.0484,29.2302,28.9719,29.0963,374026.0
2020-06-25 09:30:00,29.95,30.09,29.83,30.09,238352.0,28.6561,28.7901,28.5413,28.7901,238352.0
2020-06-25 09:35:00,30.07,30.18,29.95,30.1,156614.0,28.771,28.8762,28.6561,28.7997,156614.0
2020-06-25 09:40:00,30.07,30.07,29.56,29.66,278238.0,28.771,28.771,28.283,28.3787,278238.0
2020-06-25 09:45:00,29.68,29.78,29.49,29.55,261998.0,28.3978,28.4935,28.216,28.2734,261998.0
2020-06-25 09:50:00,29.6,30.0,29.51,29.9,178700.0,28.3213,28.704,28.2351,28.6083,178700.0
2020-06-25 09:55:00,29.93,30.05,29.82,30.03,129766.0,28.637,28.7518,28.5318,28.7327,129766.0
2020-06-25 10:00:00,30.04,30.43,30.0,30.39,267786.0,28.7422,29.1154,28.704,29.0771,267786.0
2020-06-25 10:05:00,30.39,30.39,30.13,30.25,180646.0,29.0771,29.0771,28.8284,28.9432,180646.0
2020-06-25 10:10:00,30.26,30.64,30.23,30.62,312950.0,28.9527,29.3163,28.924,29.2972,312950.0
2020-06-25 10:15:00,30.62,30.65,30.44,30.47,190318.0,29.2972,29.3259,29.125,29.1537,190318.0
2020-06-25 10:20:00,30.46,30.74,30.46,30.68,150064.0,29.1441,29.412,29.1441,29.3546,150064.0
2020-06-25 10:25:00,30.68,30.85,30.62,30.78,167752.0,29.3546,29.5173,29.2972,29.4503,167752.0
2020-06-25 10:30:00,30.82,30.84,30.53,30.53,161602.0,29.4886,29.5077,29.2111,29.2111,161602.0
2020-06-25 10:35:00,30.57,30.6,30.44,30.49,122608.0,29.2494,29.2781,29.125,29.1728,122608.0
2020-06-25 10:40:00,30.51,30.54,30.33,30.43,155792.0,29.1919,29.2206,29.0197,29.1154,155792.0
2020-06-25 10:45:00,30.41,30.59,30.23,30.32,146200.0,29.0963,29.2685,28.924,29.0102,146200.0
2020-06-25 10:50:00,30.33,30.42,30.21,30.27,109432.0,29.0197,29.1058,28.9049,28.9623,109432.0
2020-06-25 10:55:00,30.24,30.39,30.18,30.35,108322.0,28.9336,29.0771,28.8762,29.0389,108322.0
2020-06-25 11:00:00,30.31,30.33,30.1,30.22,124168.0,29.0006,29.0197,28.7997,28.9145,124168.0
2020-06-25 11:05:00,30.17,30.18,29.99,30.03,159736.0,28.8666,28.8762,28.6944,28.7327,159736.0
2020-06-25 11:10:00,30.03,30.31,29.93,30.28,180590.0,28.7327,29.0006,28.637,28.9719,180590.0
2020-06-25 11:15:00,30.24,30.48,30.22,30.47,131592.0,28.9336,29.1632,28.9145,29.1537,131592.0
2020-06-25 11:20:00,30.47,30.47,30.35,30.42,95188.0,29.1537,29.1537,29.0389,29.1058,95188.0
2020-06-25 11:25:00,30.43,30.46,30.33,30.38,47772.0,29.1154,29.1441,29.0197,29.0676,47772.0
2020-06-25 11:30:00,30.4,30.42,30.04,30.05,120876.0,29.0867,29.1058,28.7422,28.7518,120876.0
2020-06-25 11:35:00,30.05,30.16,29.98,30.14,102226.0,28.7518,28.8571,28.6848,28.8379,102226.0
2020-06-25 11:40:00,30.1,30.16,29.93,30.14,135584.0,28.7997,28.8571,28.637,28.8379,135584.0
2020-06-25 11:45:00,30.11,30.25,30.1,30.24,64366.0,28.8092,28.9432,28.7997,28.9336,64366.0
2020-06-25 11:50:00,30.25,30.32,30.18,30.26,113548.0,28.9432,29.0102,28.8762,28.9527,113548.0
2020-06-25 11:55:00,30.25,30.35,30.25,30.3,35762.0,28.9432,29.0389,28.9432,28.991,35762.0
2020-06-25 12:00:00,30.34,30.55,30.34,30.48,180652.0,29.0293,29.2302,29.0293,29.1632,180652.0
2020-06-25 12:05:00,30.5,30.61,30.48,30.5,82220.0,29.1824,29.2876,29.1632,29.1824,82220.0
2020-06-25 12:10:00,30.51,30.55,30.47,30.48,41146.0,29.1919,29.2302,29.1537,29.1632,41146.0
2020-06-25 12:15:00,30.49,30.64,30.49,30.6,133720.0,29.1728,29.3163,29.1728,29.2781,133720.0
2020-06-25 12:20:00,30.61,30.73,30.61,30.63,115026.0,29.2876,29.4024,29.2876,29.3068,115026.0
2020-06-25 12:25:00,30.65,30.65,30.52,30.54,95724.0,29.3259,29.3259,29.2015,29.2206,95724.0
2020-06-25 12:30:00,30.56,30.61,30.44,30.5,149048.0,29.2398,29.2876,29.125,29.1824,149048.0
2020-06-25 12:35:00,30.5,30.6,30.42,30.55,62576.0,29.1824,29.2781,29.1058,29.2302,62576.0
2020-06-25 12:40:00,30.56,30.74,30.55,30.7,81700.0,29.2398,29.412,29.2302,29.3737,81700.0
2020-06-25 12:45:00,30.71,30.74,30.59,30.6,83400.0,29.3833,29.412,29.2685,29.2781,83400.0
2020-06-25 12:50:00,30.58,30.65,30.55,30.63,32974.0,29.2589,29.3259,29.2302,29.3068,32974.0
2020-06-25 12:55:00,30.61,30.63,30.52,30.56,37580.0,29.2876,29.3068,29.2015,29.2398,37580.0
2020-06-25 13:00:00,30.56,30.56,30.43,30.5,52170.0,29.2398,29.2398,29.1154,29.1824,52170.0
2020-06-25 13:05:00,30.5,30.54,30.45,30.47,41830.0,29.1824,29.2206,29.1345,29.1537,41830.0
2020-06-25 13:10:00,30.46,30.5,30.4,30.49,34570.0,29.1441,29.1824,29.0867,29.1728,34570.0
2020-06-25 13:15:00,30.49,30.64,30.47,30.61,64724.0,29.1728,29.3163,29.1537,29.2876,64724.0
2020-06-25 13:20:00,30.59,30.63,30.48,30.5,33850.0,29.2685,29.3068,29.1632,29.1824,33850.0
2020-06-25 13:25:00,30.48,30.58,30.46,30.54,22400.0,29.1632,29.2589,29.1441,29.2206,22400.0
2020-06-25 13:30:00,30.5,30.51,30.38,30.47,81518.0,29.1824,29.1919,29.0676,29.1537,81518.0
2020-06-25 13:35:00,30.47,30.66,30.45,30.64,90272.0,29.1537,29.3355,29.1345,29.3163,90272.0
2020-06-25 13:40:00,30.64,30.64,30.57,30.57,38706.0,29.3163,29.3163,29.2494,29.2494,38706.0
2020-06-25 13:45:00,30.58,30.66,30.57,30.59,25046.0,29.2589,29.3355,29.2494,29.2685,25046.0
2020-06-25 13:50:00,30.6,30.61,30.52,30.52,23174.0,29.2781,29.2876,29.2015,29.2015,23174.0
2020-06-25 13:55:00,30.52,30.52,30.46,30.48,34556.0,29.2015,29.2015,29.1441,29.1632,34556.0
2020-06-25 14:00:00,30.49,30.5,30.34,30.4,71176.0,29.1728,29.1824,29.0293,29.0867,71176.0
2020-06-25 14:05:00,30.43,30.49,30.42,30.43,75468.0,29.1154,29.1728,29.1058,29.1154,75468.0
2020-06-25 14:10:00,30.43,30.51,30.41,30.46,71682.0,29.1154,29.1919,29.0963,29.1441,71682.0
2020-06-25 14:15:00,30.45,30.56,30.45,30.49,92698.0,29.1345,29.2398,29.1345,29.1728,92698.0
2020-06-25 14:20:00,30.46,30.46,30.25,30.29,69832.0,29.1441,29.1441,28.9432,28.9814,69832.0
2020-06-25 14:25:00,30.3,30.38,30.29,30.36,26268.0,28.991,29.0676,28.9814,29.0484,26268.0
2020-06-25 14:30:00,30.34,30.34,30.19,30.23,99852.0,29.0293,29.0293,28.8858,28.924,99852.0
2020-06-25 14:35:00,30.25,30.28,30.16,30.25,111550.0,28.9432,28.9719,28.8571,28.9432,111550.0
2020-06-25 14:40:00,30.25,30.37,30.23,30.33,124790.0,28.9432,29.058,28.924,29.0197,124790.0
2020-06-25 14:45:00,30.3,30.32,30.25,30.32,75926.0,28.991,29.0102,28.9432,29.0102,75926.0
2020-06-25 14:50:00,30.3,30.41,30.29,30.37,115926.0,28.991,29.0963,28.9814,29.058,115926.0
2020-06-25 14:55:00,30.34,30.44,30.31,30.36,95186.0,29.0293,29.125,29.0006,29.0484,95186.0
2020-06-25 15:00:00,30.34,30.62,30.3,30.61,141638.0,29.0293,29.2972,28.991,29.2876,141638.0
2020-06-25 15:05:00,30.63,30.93,30.63,30.87,339522.0,29.3068,29.5938,29.3068,29.5364,339522.0
2020-06-25 15:10:00,30.87,30.93,30.8,30.87,98608.0,29.5364,29.5938,29.4694,29.5364,98608.0
2020-06-25 15:15:00,30.87,31.04,30.86,30.98,194766.0,29.5364,29.699,29.5268,29.6416,194766.0
2020-06-25 15:20:00,30.97,31.2,30.97,31.15,322054.0,29.6321,29.8521,29.6321,29.8043,322054.0
2020-06-25 15:25:00,31.14,31.3,31.11,31.23,342928.0,29.7947,29.9478,29.766,29.8808,342928.0
2020-06-25 15:30:00,31.2,31.35,31.08,31.3,235532.0,29.8521,29.9957,29.7373,29.9478,235532.0
2020-06-25 15:35:00,31.32,31.33,31.08,31.09,141904.0,29.967,29.9765,29.7373,29.7469,141904.0
2020-06-25 15:40:00,31.12,31.19,31.07,31.18,115682.0,29.7756,29.8426,29.7278,29.833,115682.0
2020-06-25 15:45:00,31.17,31.26,31.03,31.07,137732.0,29.8234,29.9095,29.6895,29.7278,137732.0
2020-06-25 15:50:00,31.05,31.42,31.05,31.42,391672.0,29.7086,30.0626,29.7086,30.0626,391672.0
2020-06-25 15:55:00,31.41,31.5,31.28,31.39,291266.0,30.0531,30.1392,29.9287,30.0339,291266.0
2020-06-26 09:30:00,30.75,30.9,30.46,30.63,275464.0,29.4216,29.5651,29.1441,29.3068,275464.0
2020-06-26 09:35:00,30.64,30.76,30.46,30.59,155612.0,29.3163,29.4311,29.1441,29.2685,155612.0
2020-06-26 09:40:00,30.64,30.64,30.3,30.31,201462.0,29.3163,29.3163,28.991,29.0006,201462.0
2020-06-26 09:45:00,30.3,30.45,30.22,30.41,164870.0,28.991,29.1345,28.9145,29.0963,164870.0
2020-06-26 09:50:00,30.41,30.45,30.23,30.45,191406.0,29.0963,29.1345,28.924,29.1345,191406.0
2020-06-26 09:55:00,30.44,30.44,30.25,30.4,163612.0,29.125,29.125,28.9432,29.0867,163612.0
2020-06-26 10:00:00,30.35,30.43,30.11,30.14,359150.0,29.0389,29.1154,28.8092,28.8379,359150.0
2020-06-26 10:05:00,30.11,30.22,30.11,30.16,70142.0,28.8092,28.9145,28.8092,28.8571,70142.0
2020-06-26 10:10:00,30.16,30.16,29.93,29.98,233904.0,28.8571,28.8571,28.637,28.6848,233904.0
2020-06-26 10:15:00,29.98,29.98,29.74,29.8,179668.0,28.6848,28.6848,28.4552,28.5126,179668.0
2020-06-26 10:20:00,29.8,29.82,29.51,29.71,301416.0,28.5126,28.5318,28.2351,28.4265,301416.0
2020-06-26 10:25:00,29.71,29.83,29.57,29.72,263468.0,28.4265,28.5413,28.2926,28.4361,263468.0
2020-06-26 10:30:00,29.71,29.8,29.32,29.34,314238.0,28.4265,28.5126,28.0534,28.0725,314238.0
2020-06-26 10:35:00,29.39,29.45,29.22,29.25,341524.0,28.1203,28.1777,27.9577,27.9864,341524.0
2020-06-26 10:40:00,29.22,29.47,29.17,29.47,224050.0,27.9577,28.1969,27.9098,28.1969,224050.0
2020-06-26 10:45:00,29.43,29.54,29.23,29.24,285330.0,28.1586,28.2638,27.9672,27.9768,285330.0
2020-06-26 10:50:00,29.27,29.48,29.09,29.25,290828.0,28.0055,28.2064,27.8333,27.9864,290828.0
2020-06-26 10:55:00,29.25,29.43,29.16,29.3,209172.0,27.9864,28.1586,27.9003,28.0342,209172.0
2020-06-26 11:00:00,29.35,29.57,29.33,29.54,267280.0,28.0821,28.2926,28.0629,28.2638,267280.0
2020-06-26 11:05:00,29.54,29.75,29.48,29.64,242236.0,28.2638,28.4648,28.2064,28.3595,242236.0
2020-06-26 11:10:00,29.64,29.64,29.52,29.6,118408.0,28.3595,28.3595,28.2447,28.3213,118408.0
2020-06-26 11:15:00,29.6,29.6,29.33,29.39,178266.0,28.3213,28.3213,28.0629,28.1203,178266.0
2020-06-26 11:20:00,29.4,29.52,29.3,29.49,152272.0,28.1299,28.2447,28.0342,28.216,152272.0
2020-06-26 11:25:00,29.48,29.5,29.35,29.37,108032.0,28.2064,28.2256,28.0821,28.1012,108032.0
2020-06-26 11:30:00,29.43,29.46,29.24,29.34,122056.0,28.1586,28.1873,27.9768,28.0725,122056.0
2020-06-26 11:35:00,29.33,29.55,29.32,29.53,120442.0,28.0629,28.2734,28.0534,28.2543,120442.0
2020-06-26 11:40:00,29.5,29.5,29.38,29.41,80558.0,28.2256,28.2256,28.1108,28.1395,80558.0
2020-06-26 11:45:00,29.4,29.48,29.34,29.48,113690.0,28.1299,28.2064,28.0725,28.2064,113690.0
2020-06-26 11:50:00,29.48,29.49,29.33,29.33,74118.0,28.2064,28.216,28.0629,28.0629,74118.0
2020-06-26 11:55:00,29.32,29.57,29.32,29.49,101572.0,28.0534,28.2926,28.0534,28.216,101572.0
2020-06-26 12:00:00,29.5,29.5,29.3,29.36,100866.0,28.2256,28.2256,28.0342,28.0916,100866.0
2020-06-26 12:05:00,29.38,29.39,29.26,29.27,92724.0,28.1108,28.1203,27.9959,28.0055,92724.0
2020-06-26 12:10:00,29.27,29.35,29.19,29.23,137648.0,28.0055,28.0821,27.929,27.9672,137648.0
2020-06-26 12:15:00,29.23,29.27,29.03,29.03,272320.0,27.9672,28.0055,27.7759,27.7759,272320.0
2020-06-26 12:20:00,29.04,29.19,28.88,29.18,311638.0,27.7854,27.929,27.6324,27.9194,311638.0
2020-06-26 12:25:00,29.16,29.3,29.15,29.27,166562.0,27.9003,28.0342,27.8907,28.0055,166562.0
2020-06-26 12:30:00,29.24,29.25,29.11,29.19,136498.0,27.9768,27.9864,27.8524,27.929,136498.0
2020-06-26 12:35:00,29.19,29.3,29.11,29.3,142510.0,27.929,28.0342,27.8524,28.0342,142510.0
2020-06-26 12:40:00,29.31,29.32,29.14,29.2,113810.0,28.0438,28.0534,27.8811,27.9385,113810.0
2020-06-26 12:45:00,29.14,29.29,29.04,29.2,198454.0,27.8811,28.0246,27.7854,27.9385,198454.0
2020-06-26 12:50:00,29.17,29.3,29.12,29.3,88482.0,27.9098,28.0342,27.862,28.0342,88482.0
2020-06-26 12:55:00,29.3,29.38,29.24,29.38,127806.0,28.0342,28.1108,27.9768,28.1108,127806.0
2020-06-26 13:00:00,29.31,29.53,29.29,29.42,168950.0,28.0438,28.2543,28.0246,28.149,168950.0
2020-06-26 13:05:00,29.42,29.58,29.42,29.53,209174.0,28.149,28.3021,28.149,28.2543,209174.0
2020-06-26 13:10:00,29.53,29.54,29.38,29.38,101018.0,28.2543,28.2638,28.1108,28.1108,101018.0
2020-06-26 13:15:00,29.4,29.45,29.36,29.4,48330.0,28.1299,28.1777,28.0916,28.1299,48330.0
2020-06-26 13:20:00,29.43,29.5,29.36,29.47,126258.0,28.1586,28.2256,28.0916,28.1969,126258.0
2020-06-26 13:25:00,29.43,29.47,29.36,29.43,70846.0,28.1586,28.1969,28.0916,28.1586,70846.0
2020-06-26 13:30:00,29.4,29.48,29.35,29.48,33660.0,28.1299,28.2064,28.0821,28.2064,33660.0
2020-06-26 13:35:00,29.49,29.55,29.34,29.49,111152.0,28.216,28.2734,28.0725,28.216,111152.0
2020-06-26 13:40:00,29.5,29.51,29.39,29.39,49276.0,28.2256,28.2351,28.1203,28.1203,49276.0
2020-06-26 13:45:00,29.41,29.42,29.34,29.42,44180.0,28.1395,28.149,28.0725,28.149,44180.0
2020-06-26 13:50:00,29.43,29.43,29.3,29.34,40784.0,28.1586,28.1586,28.0342,28.0725,40784.0
2020-06-26 13:55:00,29.35,29.38,29.26,29.26,158170.0,28.0821,28.1108,27.9959,27.9959,158170.0
2020-06-26 14:00:00,29.25,29.3,29.13,29.23,143018.0,27.9864,28.0342,27.8716,27.9672,143018.0
2020-06-26 14:05:00,29.22,29.25,29.15,29.2,68292.0,27.9577,27.9864,27.8907,27.9385,68292.0
2020-06-26 14:10:00,29.23,29.31,29.1,29.11,163942.0,27.9672,28.0438,27.8429,27.8524,163942.0
2020-06-26 14:15:00,29.09,29.11,29.02,29.04,106584.0,27.8333,27.8524,27.7663,27.7854,106584.0
2020-06-26 14:20:00,29.04,29.12,28.99,29.05,99142.0,27.7854,27.862,27.7376,27.795,99142.0
2020-06-26 14:25:00,29.06,29.06,28.84,28.92,220446.0,27.8046,27.8046,27.5941,27.6706,220446.0
2020-06-26 14:30:00,28.92,29.0,28.79,28.95,157272.0,27.6706,27.7472,27.5462,27.6993,157272.0
2020-06-26 14:35:00,28.92,28.92,28.78,28.81,244364.0,27.6706,27.6706,27.5367,27.5654,244364.0
2020-06-26 14:40:00,28.82,28.94,28.8,28.8,193818.0,27.575,27.6898,27.5558,27.5558,193818.0
2020-06-26 14:45:00,28.8,28.85,28.65,28.74,259278.0,27.5558,27.6037,27.4123,27.4984,259278.0
2020-06-26 14:50:00,28.74,28.96,28.73,28.92,229428.0,27.4984,27.7089,27.4888,27.6706,229428.0
2020-06-26 14:55:00,28.91,28.91,28.79,28.86,124658.0,27.6611,27.6611,27.5462,27.6132,124658.0
2020-06-26 15:00:00,28.88,29.04,28.86,28.86,265754.0,27.6324,27.7854,27.6132,27.6132,265754.0
2020-06-26 15:05:00,28.88,28.91,28.7,28.83,125066.0,27.6324,27.6611,27.4601,27.5845,125066.0
2020-06-26 15:10:00,28.8,28.93,28.74,28.91,124386.0,27.5558,27.6802,27.4984,27.6611,124386.0
2020-06-26 15:15:00,28.95,28.97,28.73,28.75,78190.0,27.6993,27.7185,27.4888,27.508,78190.0
2020-06-26 15:20:00,28.74,28.8,28.67,28.69,84976.0,27.4984,27.5558,27.4314,27.4506,84976.0
2020-06-26 15:25:00,28.66,28.86,28.58,28.82,341586.0,27.4219,27.6132,27.3453,27.575,341586.0
2020-06-26 15:30:00,28.81,28.83,28.61,28.65,232208.0,27.5654,27.5845,27.374,27.4123,232208.0
2020-06-26 15:35:00,28.65,28.72,28.57,28.68,137700.0,27.4123,27.4793,27.3358,27.441,137700.0
2020-06-26 15:40:00,28.68,29.1,28.61,29.1,303054.0,27.441,27.8429,27.374,27.8429,303054.0
2020-06-26 15:45:00,29.09,29.18,28.9,28.93,466394.0,27.8333,27.9194,27.6515,27.6802,466394.0
2020-06-26 15:50:00,28.93,29.0,28.73,28.77,260530.0,27.6802,27.7472,27.4888,27.5271,260530.0
2020-06-26 15:55:00,28.78,28.92,28.72,28.78,459640.0,27.5367,27.6706,27.4793,27.5367,459640.0
2020-06-29 09:30:00,29.42,29.56,29.27,29.33,355470.0,28.149,28.283,28.0055,28.0629,355470.0
2020-06-29 09:35:00,29.31,29.41,29.17,29.18,218836.0,28.0438,28.1395,27.9098,27.9194,218836.0
2020-06-29 09:40:00,29.19,29.2,29.0,29.1,171352.0,27.929,27.9385,27.7472,27.8429,171352.0
2020-06-29 09:45:00,29.12,29.23,29.01,29.22,159510.0,27.862,27.9672,27.7567,27.9577,159510.0
2020-06-29 09:50:00,29.23,29.47,29.14,29.46,136668.0,27.9672,28.1969,27.8811,28.1873,136668.0
2020-06-29 09:55:00,29.42,29.56,29.4,29.48,188314.0,28.149,28.283,28.1299,28.2064,188314.0
2020-06-29 10:00:00,29.49,29.68,29.49,29.68,142134.0,28.216,28.3978,28.216,28.3978,142134.0
2020-06-29 10:05:00,29.68,29.74,29.59,29.68,109106.0,28.3978,28.4552,28.3117,28.3978,109106.0
2020-06-29 10:10:00,29.72,29.9,29.55,29.85,170730.0,28.4361,28.6083,28.2734,28.5605,170730.0
2020-06-29 10:15:00,29.83,29.99,29.81,29.92,160764.0,28.5413,28.6944,28.5222,28.6274,160764.0
2020-06-29 10:20:00,29.95,29.98,29.85,29.88,77370.0,28.6561,28.6848,28.5605,28.5892,77370.0
2020-06-29 10:25:00,29.89,30.03,29.84,29.89,237784.0,28.5987,28.7327,28.5509,28.5987,237784.0
2020-06-29 10:30:00,29.9,30.0,29.88,29.95,137484.0,28.6083,28.704,28.5892,28.6561,137484.0
2020-06-29 10:35:00,29.98,30.19,29.85,30.16,171872.0,28.6848,28.8858,28.5605,28.8571,171872.0
2020-06-29 10:40:00,30.16,30.21,30.03,30.13,187712.0,28.8571,28.9049,28.7327,28.8284,187712.0
2020-06-29 10:45:00,30.15,30.2,30.08,30.19,133608.0,28.8475,28.8953,28.7805,28.8858,133608.0
2020-06-29 10:50:00,30.19,30.33,30.14,30.15,257216.0,28.8858,29.0197,28.8379,28.8475,257216.0
2020-06-29 10:55:00,30.15,30.19,30.07,30.11,93606.0,28.8475,28.8858,28.771,28.8092,93606.0
2020-06-29 11:00:00,30.15,30.18,30.09,30.12,50894.0,28.8475,28.8762,28.7901,28.8188,50894.0
2020-06-29 11:05:00,30.1,30.1,30.0,30.09,90164.0,28.7997,28.7997,28.704,28.7901,90164.0
2020-06-29 11:10:00,30.06,30.08,29.99,29.99,48992.0,28.7614,28.7805,28.6944,28.6944,48992.0
2020-06-29 11:15:00,29.98,30.05,29.94,30.02,69288.0,28.6848,28.7518,28.6466,28.7231,69288.0
2020-06-29 11:20:00,30.04,30.17,30.0,30.17,57442.0,28.7422,28.8666,28.704,28.8666,57442.0
2020-06-29 11:25:00,30.16,30.3,30.16,30.26,132176.0,28.8571,28.991,28.8571,28.9527,132176.0
2020-06-29 11:30:00,30.3,30.32,30.18,30.18,53004.0,28.991,29.0102,28.8762,28.8762,53004.0
2020-06-29 11:35:00,30.22,30.25,30.15,30.18,63260.0,28.9145,28.9432,28.8475,28.8762,63260.0
2020-06-29 11:40:00,30.15,30.26,30.14,30.22,20178.0,28.8475,28.9527,28.8379,28.9145,20178.0
2020-06-29 11:45:00,30.23,30.28,30.09,30.17,87098.0,28.924,28.9719,28.7901,28.8666,87098.0
2020-06-29 11:50:00,30.14,30.18,30.08,30.1,24146.0,28.8379,28.8762,28.7805,28.7997,24146.0
2020-06-29 11:55:00,30.1,30.11,29.99,30.01,103872.0,28.7997,28.8092,28.6944,28.7135,103872.0
2020-06-29 12:00:00,30.04,30.18,30.03,30.13,84110.0,28.7422,28.8762,28.7327,28.8284,84110.0
2020-06-29 12:05:00,30.13,30.14,30.05,30.1,55034.0,28.8284,28.8379,28.7518,28.7997,55034.0
2020-06-29 12:10:00,30.11,30.16,30.07,30.12,30136.0,28.8092,28.8571,28.771,28.8188,30136.0
2020-06-29 12:15:00,30.13,30.3,30.08,30.27,107342.0,28.8284,28.991,28.7805,28.9623,107342.0
2020-06-29 12:20:00,30.28,30.34,30.25,30.27,88700.0,28.9719,29.0293,28.9432,28.9623,88700.0
2020-06-29 12:25:00,30.26,30.3,30.25,30.28,40934.0,28.9527,28.991,28.9432,28.9719,40934.0
2020-06-29 12:30:00,30.29,30.32,30.29,30.31,72760.0,28.9814,29.0102,28.9814,29.0006,72760.0
2020-06-29 12:35:00,30.32,30.39,30.3,30.35,140514.0,29.0102,29.0771,28.991,29.0389,140514.0
2020-06-29 12:40:00,30.35,30.36,30.34,30.34,69936.0,29.0389,29.0484,29.0293,29.0293,69936.0
2020-06-29 12:45:00,30.34,30.39,30.31,30.37,33688.0,29.0293,29.0771,29.0006,29.058,33688.0
2020-06-29 12:50:00,30.36,30.41,30.34,30.34,39298.0,29.0484,29.0963,29.0293,29.0293,39298.0
2020-06-29 12:55:00,30.34,30.34,30.2,30.23,47524.0,29.0293,29.0293,28.8953,28.924,47524.0
2020-06-29 13:00:00,30.25,30.25,30.21,30.22,22760.0,28.9432,28.9432,28.9049,28.9145,22760.0
2020-06-29 13:05:00,30.24,30.27,30.22,30.24,27912.0,28.9336,28.9623,28.9145,28.9336,27912.0
2020-06-29 13:10:00,30.27,30.35,30.27,30.34,77892.0,28.9623,29.0389,28.9623,29.0293,77892.0
2020-06-29 13:15:00,30.34,30.35,30.3,30.34,21022.0,29.0293,29.0389,28.991,29.0293,21022.0
2020-06-29 13:20:00,30.32,30.4,30.32,30.38,55370.0,29.0102,29.0867,29.0102,29.0676,55370.0
2020-06-29 13:25:00,30.39,30.45,30.36,30.42,57090.0,29.0771,29.1345,29.0484,29.1058,57090.0
2020-06-29 13:30:00,30.43,30.46,30.35,30.4,139132.0,29.1154,29.1441,29.0389,29.0867,139132.0
2020-06-29 13:35:00,30.39,30.55,30.37,30.53,200780.0,29.0771,29.2302,29.058,29.2111,200780.0
2020-06-29 13:40:00,30.53,30.54,30.48,30.48,70502.0,29.2111,29.2206,29.1632,29.1632,70502.0
2020-06-29 13:45:00,30.49,30.53,30.43,30.46,31256.0,29.1728,29.2111,29.1154,29.1441,31256.0
2020-06-29 13:50:00,30.43,30.44,30.39,30.41,43246.0,29.1154,29.125,29.0771,29.0963,43246.0
2020-06-29 13:55:00,30.41,30.41,30.36,30.4,65292.0,29.0963,29.0963,29.0484,29.0867,65292.0
2020-06-29 14:00:00,30.41,30.49,30.4,30.45,77156.0,29.0963,29.1728,29.0867,29.1345,77156.0
2020-06-29 14:05:00,30.43,30.45,30.33,30.35,57026.0,29.1154,29.1345,29.0197,29.0389,57026.0
2020-06-29 14:10:00,30.35,30.4,30.34,30.36,35008.0,29.0389,29.0867,29.0293,29.0484,35008.0
2020-06-29 14:15:00,30.36,30.45,30.36,30.4,38624.0,29.0484,29.1345,29.0484,29.0867,38624.0
2020-06-29 14:20:00,30.39,30.45,30.38,30.4,41436.0,29.0771,29.1345,29.0676,29.0867,41436.0
2020-06-29 14:25:00,30.41,30.41,30.31,30.33,31708.0,29.0963,29.0963,29.0006,29.0197,31708.0
2020-06-29 14:30:00,30.34,30.39,30.34,30.35,79082.0,29.0293,29.0771,29.0293,29.0389,79082.0
2020-06-29 14:35:00,30.36,30.38,30.32,30.36,13420.0,29.0484,29.0676,29.0102,29.0484,13420.0
2020-06-29 14:40:00,30.34,30.43,30.34,30.41,42368.0,29.0293,29.1154,29.0293,29.0963,42368.0
2020-06-29 14:45:00,30.42,30.43,30.29,30.3,54494.0,29.1058,29.1154,28.9814,28.991,54494.0
2020-06-29 14:50:00,30.29,30.35,30.24,30.34,58930.0,28.9814,29.0389,28.9336,29.0293,58930.0
2020-06-29 14:55:00,30.32,30.39,30.29,30.32,27698.0,29.0102,29.0771,28.9814,29.0102,27698.0
2020-06-29 15:00:00,30.33,30.39,30.18,30.21,75950.0,29.0197,29.0771,28.8762,28.9049,75950.0
2020-06-29 15:05:00,30.22,30.23,30.17,30.19,55038.0,28.9145,28.924,28.8666,28.8858,55038.0
2020-06-29 15:10:00,30.21,30.21,30.12,30.19,96970.0,28.9049,28.9049,28.8188,28.8858,96970.0
2020-06-29 15:15:00,30.18,30.27,30.16,30.22,86950.0,28.8762,28.9623,28.8571,28.9145,86950.0
2020-06-29 15:20:00,30.21,30.31,30.2,30.26,103594.0,28.9049,29.0006,28.8953,28.9527,103594.0
2020-06-29 15:25:00,30.27,30.32,30.25,30.27,43456.0,28.9623,29.0102,28.9432,28.9623,43456.0
2020-06-29 15:30:00,30.27,30.47,30.27,30.46,112024.0,28.9623,29.1537,28.9623,29.1441,112024.0
2020-06-29 15:35:00,30.45,30.48,30.38,30.4,55684.0,29.1345,29.1632,29.0676,29.0867,55684.0
2020-06-29 15:40:00,30.41,30.42,30.24,30.31,75514.0,29.0963,29.1058,28.9336,29.0006,75514.0
2020-06-29 15:45:00,30.3,30.36,30.15,30.18,111202.0,28.991,29.0484,28.8475,28.8762,111202.0
2020-06-29 15:50:00,30.2,30.41,30.15,30.41,171494.0,28.8953,29.0963,28.8475,29.0963,171494.0
2020-06-29 15:55:00,30.41,30.74,30.38,30.74,353112.0,29.0963,29.412,29.0676,29.412,353112.0
2020-06-30 09:30:00,30.4,30.64,30.36,30.54,273894.0,29.0867,29.3163,29.0484,29.2206,273894.0
2020-06-30 09:35:00,30.55,30.76,30.55,30.66,144386.0,29.2302,29.4311,29.2302,29.3355,144386.0
2020-06-30 09:40:00,30.66,30.66,30.38,30.5,96294.0,29.3355,29.3355,29.0676,29.1824,96294.0
2020-06-30 09:45:00,30.56,30.69,30.41,30.44,98842.0,29.2398,29.3642,29.0963,29.125,98842.0
2020-06-30 09:50:00,30.47,30.47,30.29,30.47,129446.0,29.1537,29.1537,28.9814,29.1537,129446.0
2020-06-30 09:55:00,30.49,30.52,30.37,30.47,479716.0,29.1728,29.2015,29.058,29.1537,479716.0
2020-06-30 10:00:00,30.47,30.61,30.42,30.53,94240.0,29.1537,29.2876,29.1058,29.2111,94240.0
2020-06-30 10:05:00,30.54,30.71,30.49,30.69,100092.0,29.2206,29.3833,29.1728,29.3642,100092.0
2020-06-30 10:10:00,30.67,30.67,30.53,30.6,69666.0,29.345,29.345,29.2111,29.2781,69666.0
2020-06-30 10:15:00,30.57,30.63,30.5,30.59,70284.0,29.2494,29.3068,29.1824,29.2685,70284.0
2020-06-30 10:20:00,30.63,30.73,30.54,30.69,493274.0,29.3068,29.4024,29.2206,29.3642,493274.0
2020-06-30 10:25:00,30.7,30.79,30.59,30.65,128174.0,29.3737,29.4598,29.2685,29.3259,128174.0
2020-06-30 10:30:00,30.68,30.72,30.64,30.66,32704.0,29.3546,29.3929,29.3163,29.3355,32704.0
2020-06-30 10:35:00,30.65,30.68,30.5,30.53,76996.0,29.3259,29.3546,29.1824,29.2111,76996.0
2020-06-30 10:40:00,30.56,30.72,30.56,30.68,46110.0,29.2398,29.3929,29.2398,29.3546,46110.0
2020-06-30 10:45:00,30.68,30.8,30.68,30.78,74492.0,29.3546,29.4694,29.3546,29.4503,74492.0
2020-06-30 10:50:00,30.78,31.05,30.77,30.95,178304.0,29.4503,29.7086,29.4407,29.6129,178304.0
2020-06-30 10:55:00,30.93,31.0,30.92,30.98,197600.0,29.5938,29.6608,29.5842,29.6416,197600.0
2020-06-30 11:00:00,30.97,31.09,30.93,31.09,198502.0,29.6321,29.7469,29.5938,29.7469,198502.0
2020-06-30 11:05:00,31.08,31.13,30.99,31.0,110114.0,29.7373,29.7852,29.6512,29.6608,110114.0
2020-06-30 11:10:00,31.02,31.03,30.9,30.97,90022.0,29.6799,29.6895,29.5651,29.6321,90022.0
2020-06-30 11:15:00,30.97,31.05,30.93,31.03,50906.0,29.6321,29.7086,29.5938,29.6895,50906.0
2020-06-30 11:20:00,31.03,31.1,30.98,30.99,67024.0,29.6895,29.7565,29.6416,29.6512,67024.0
2020-06-30 11:25:00,30.99,31.02,30.91,30.93,141226.0,29.6512,29.6799,29.5747,29.5938,141226.0
2020-06-30 11:30:00,30.93,30.93,30.76,30.77,117458.0,29.5938,29.5938,29.4311,29.4407,117458.0
2020-06-30 11:35:00,30.79,30.81,30.72,30.78,104284.0,29.4598,29.479,29.3929,29.4503,104284.0
2020-06-30 11:40:00,30.78,30.81,30.68,30.79,89524.0,29.4503,29.479,29.3546,29.4598,89524.0
2020-06-30 11:45:00,30.78,30.85,30.75,30.75,26968.0,29.4503,29.5173,29.4216,29.4216,26968.0
2020-06-30 11:50:00,30.74,30.84,30.73,30.84,23790.0,29.412,29.5077,29.4024,29.5077,23790.0
2020-06-30 11:55:00,30.83,30.86,30.8,30.81,24172.0,29.4981,29.5268,29.4694,29.479,24172.0
2020-06-30 12:00:00,30.85,30.88,30.77,30.86,21650.0,29.5173,29.546,29.4407,29.5268,21650.0
2020-06-30 12:05:00,30.86,30.93,30.86,30.92,38492.0,29.5268,29.5938,29.5268,29.5842,38492.0
2020-06-30 12:10:00,30.91,30.99,30.9,30.92,49088.0,29.5747,29.6512,29.5651,29.5842,49088.0
2020-06-30 12:15:00,30.91,31.06,30.91,31.02,95352.0,29.5747,29.7182,29.5747,29.6799,95352.0
2020-06-30 12:20:00,31.0,31.03,30.96,30.98,33826.0,29.6608,29.6895,29.6225,29.6416,33826.0
2020-06-30 12:25:00,30.98,30.99,30.91,30.95,71538.0,29.6416,29.6512,29.5747,29.6129,71538.0
2020-06-30 12:30:00,30.91,30.98,30.8,30.82,93858.0,29.5747,29.6416,29.4694,29.4886,93858.0
2020-06-30 12:35:00,30.82,30.92,30.8,30.88,38336.0,29.4886,29.5842,29.4694,29.546,38336.0
2020-06-30 12:40:00,30.88,30.89,30.7,30.72,64658.0,29.546,29.5555,29.3737,29.3929,64658.0
2020-06-30 12:45:00,30.73,30.73,30.6,30.67,101742.0,29.4024,29.4024,29.2781,29.345,101742.0
2020-06-30 12:50:00,30.69,30.71,30.63,30.65,31522.0,29.3642,29.3833,29.3068,29.3259,31522.0
2020-06-30 12:55:00,30.66,30.7,30.59,30.59,33142.0,29.3355,29.3737,29.2685,29.2685,33142.0
2020-06-30 13:00:00,30.59,30.67,30.56,30.59,81984.0,29.2685,29.345,29.2398,29.2685,81984.0
2020-06-30 13:05:00,30.61,30.65,30.51,30.57,92586.0,29.2876,29.3259,29.1919,29.2494,92586.0
2020-06-30 13:10:00,30.54,30.57,30.48,30.54,76204.0,29.2206,29.2494,29.1632,29.2206,76204.0
2020-06-30 13:15:00,30.55,30.55,30.43,30.52,92070.0,29.2302,29.2302,29.1154,29.2015,92070.0
2020-06-30 13:20:00,30.53,30.61,30.5,30.58,98680.0,29.2111,29.2876,29.1824,29.2589,98680.0
2020-06-30 13:25:00,30.57,30.65,30.56,30.65,84194.0,29.2494,29.3259,29.2398,29.3259,84194.0
2020-06-30 13:30:00,30.64,30.65,30.53,30.56,79818.0,29.3163,29.3259,29.2111,29.2398,79818.0
2020-06-30 13:35:00,30.54,30.59,30.51,30.53,37100.0,29.2206,29.2685,29.1919,29.2111,37100.0
2020-06-30 13:40:00,30.55,30.55,30.46,30.48,50240.0,29.2302,29.2302,29.1441,29.1632,50240.0
2020-06-30 13:45:00,30.47,30.58,30.47,30.54,40418.0,29.1537,29.2589,29.1537,29.2206,40418.0
2020-06-30 13:50:00,30.56,30.64,30.5,30.63,40748.0,29.2398,29.3163,29.1824,29.3068,40748.0
2020-06-30 13:55:00,30.65,30.7,30.65,30.66,300896.0,29.3259,29.3737,29.3259,29.3355,300896.0
2020-06-30 14:00:00,30.67,30.67,30.5,30.6,90234.0,29.345,29.345,29.1824,29.2781,90234.0
2020-06-30 14:05:00,30.6,30.64,30.56,30.63,52278.0,29.2781,29.3163,29.2398,29.3068,52278.0
2020-06-30 14:10:00,30.63,30.63,30.53,30.56,57980.0,29.3068,29.3068,29.2111,29.2398,57980.0
2020-06-30 14:15:00,30.56,30.66,30.54,30.64,89876.0,29.2398,29.3355,29.2206,29.3163,89876.0
2020-06-30 14:20:00,30.61,30.73,30.59,30.72,74860.0,29.2876,29.4024,29.2685,29.3929,74860.0
2020-06-30 14:25:00,30.72,30.81,30.7,30.81,116946.0,29.3929,29.479,29.3737,29.479,116946.0
2020-06-30 14:30:00,30.81,30.81,30.74,30.79,78938.0,29.479,29.479,29.412,29.4598,78938.0
2020-06-30 14:35:00,30.78,30.83,30.74,30.8,41238.0,29.4503,29.4981,29.412,29.4694,41238.0
2020-06-30 14:40:00,30.8,30.88,30.77,30.86,72650.0,29.4694,29.546,29.4407,29.5268,72650.0
2020-06-30 14:45:00,30.87,30.87,30.81,30.86,95306.0,29.5364,29.5364,29.479,29.5268,95306.0
2020-06-30 14:50:00,30.86,30.88,30.82,30.85,60850.0,29.5268,29.546,29.4886,29.5173,60850.0
2020-06-30 14:55:00,30.86,30.89,30.83,30.89,49268.0,29.5268,29.5555,29.4981,29.5555,49268.0
2020-06-30 15:00:00,30.87,30.9,30.68,30.71,170926.0,29.5364,29.5651,29.3546,29.3833,170926.0
2020-06-30 15:05:00,30.72,30.78,30.66,30.75,58242.0,29.3929,29.4503,29.3355,29.4216,58242.0
2020-06-30 15:10:00,30.73,30.84,30.71,30.81,51048.0,29.4024,29.5077,29.3833,29.479,51048.0
2020-06-30 15:15:00,30.77,30.91,30.73,30.89,72944.0,29.4407,29.5747,29.4024,29.5555,72944.0
2020-06-30 15:20:00,30.89,31.04,30.86,31.0,165998.0,29.5555,29.699,29.5268,29.6608,165998.0
2020-06-30 15:25:00,31.02,31.1,30.99,31.03,139466.0,29.6799,29.7565,29.6512,29.6895,139466.0
2020-06-30 15:30:00,31.02,31.28,31.0,31.27,254432.0,29.6799,29.9287,29.6608,29.9191,254432.0
2020-06-30 15:35:00,31.27,31.28,31.16,31.23,131326.0,29.9191,29.9287,29.8139,29.8808,131326.0
2020-06-30 15:40:00,31.25,31.28,31.22,31.25,86802.0,29.9,29.9287,29.8713,29.9,86802.0
2020-06-30 15:45:00,31.27,31.42,31.23,31.33,223390.0,29.9191,30.0626,29.8808,29.9765,223390.0
2020-06-30 15:50:00,31.34,31.85,31.34,31.8,654048.0,29.9861,30.4741,29.9861,30.4262,654048.0
2020-06-30 15:55:00,31.8,31.8,31.38,31.39,301900.0,30.4262,30.4262,30.0244,30.0339,301900.0
2020-07-01 09:30:00,31.76,32.25,31.7,32.21,550518.0,30.3879,30.8568,30.3305,30.8185,550518.0
2020-07-01 09:35:00,32.23,32.3,31.98,32.0,431248.0,30.8376,30.9046,30.5984,30.6176,431248.0
2020-07-01 09:40:00,31.99,32.24,31.99,32.16,160634.0,30.608,30.8472,30.608,30.7707,160634.0
2020-07-01 09:45:00,32.14,32.15,31.93,31.98,124990.0,30.7515,30.7611,30.5506,30.5984,124990.0
2020-07-01 09:50:00,32.01,32.1,31.73,31.77,148134.0,30.6271,30.7133,30.3592,30.3975,148134.0
2020-07-01 09:55:00,31.75,31.8,31.61,31.75,155026.0,30.3784,30.4262,30.2444,30.3784,155026.0
2020-07-01 10:00:00,31.75,32.02,31.75,31.86,159944.0,30.3784,30.6367,30.3784,30.4836,159944.0
2020-07-01 10:05:00,31.86,32.01,31.84,31.93,79342.0,30.4836,30.6271,30.4645,30.5506,79342.0
2020-07-01 10:10:00,31.95,32.06,31.93,32.04,61402.0,30.5697,30.675,30.5506,30.6558,61402.0
2020-07-01 10:15:00,32.06,32.13,31.93,31.95,72852.0,30.675,30.742,30.5506,30.5697,72852.0
2020-07-01 10:20:00,31.95,32.04,31.82,31.88,67580.0,30.5697,30.6558,30.4454,30.5028,67580.0
2020-07-01 10:25:00,31.86,31.94,31.85,31.94,43424.0,30.4836,30.5602,30.4741,30.5602,43424.0
2020-07-01 10:30:00,31.96,32.07,31.91,31.92,93392.0,30.5793,30.6846,30.5315,30.541,93392.0
2020-07-01 10:35:00,31.91,31.91,31.71,31.85,90270.0,30.5315,30.5315,30.3401,30.4741,90270.0
2020-07-01 10:40:00,31.86,31.89,31.66,31.66,63708.0,30.4836,30.5123,30.2923,30.2923,63708.0
2020-07-01 10:45:00,31.67,31.67,31.48,31.5,167540.0,30.3018,30.3018,30.12,30.1392,167540.0
2020-07-01 10:50:00,31.48,31.67,31.45,31.61,112392.0,30.12,30.3018,30.0913,30.2444,112392.0
2020-07-01 10:55:00,31.6,31.77,31.55,31.77,83866.0,30.2349,30.3975,30.187,30.3975,83866.0
2020-07-01 11:00:00,31.79,31.81,31.59,31.68,111400.0,30.4166,30.4358,30.2253,30.3114,111400.0
2020-07-01 11:05:00,31.68,31.75,31.67,31.68,26816.0,30.3114,30.3784,30.3018,30.3114,26816.0
2020-07-01 11:10:00,31.69,31.69,31.42,31.64,95174.0,30.321,30.321,30.0626,30.2731,95174.0
2020-07-01 11:15:00,31.63,31.71,31.38,31.44,114126.0,30.2636,30.3401,30.0244,30.0818,114126.0
2020-07-01 11:20:00,31.44,31.46,31.33,31.42,89998.0,30.0818,30.1009,29.9765,30.0626,89998.0
2020-07-01 11:25:00,31.43,31.43,31.17,31.2,118000.0,30.0722,30.0722,29.8234,29.8521,118000.0
2020-07-01 11:30:00,31.23,31.36,31.21,31.36,145198.0,29.8808,30.0052,29.8617,30.0052,145198.0
2020-07-01 11:35:00,31.36,31.39,31.23,31.35,99218.0,30.0052,30.0339,29.8808,29.9957,99218.0
2020-07-01 11:40:00,31.33,31.49,31.33,31.48,103038.0,29.9765,30.1296,29.9765,30.12,103038.0
2020-07-01 11:45:00,31.47,31.58,31.46,31.57,65720.0,30.1105,30.2157,30.1009,30.2062,65720.0
2020-07-01 11:50:00,31.55,31.61,31.55,31.58,63090.0,30.187,30.2444,30.187,30.2157,63090.0
2020-07-01 11:55:00,31.57,31.62,31.5,31.54,122122.0,30.2062,30.254,30.1392,30.1774,122122.0
2020-07-01 12:00:00,31.55,31.55,31.48,31.5,168948.0,30.187,30.187,30.12,30.1392,168948.0
2020-07-01 12:05:00,31.5,31.55,31.48,31.53,37172.0,30.1392,30.187,30.12,30.1679,37172.0
2020-07-01 12:10:00,31.54,31.64,31.52,31.63,22998.0,30.1774,30.2731,30.1583,30.2636,22998.0
2020-07-01 12:15:00,31.62,31.77,31.62,31.76,71728.0,30.254,30.3975,30.254,30.3879,71728.0
2020-07-01 12:20:00,31.75,31.75,31.69,31.71,36952.0,30.3784,30.3784,30.321,30.3401,36952.0
2020-07-01 12:25:00,31.71,31.79,31.7,31.73,29220.0,30.3401,30.4166,30.3305,30.3592,29220.0
2020-07-01 12:30:00,31.72,31.76,31.7,31.7,17434.0,30.3497,30.3879,30.3305,30.3305,17434.0
2020-07-01 12:35:00,31.69,31.86,31.68,31.84,110882.0,30.321,30.4836,30.3114,30.4645,110882.0
2020-07-01 12:40:00,31.83,31.86,31.76,31.77,30526.0,30.4549,30.4836,30.3879,30.3975,30526.0
2020-07-01 12:45:00,31.78,31.79,31.53,31.67,101710.0,30.4071,30.4166,30.1679,30.3018,101710.0
2020-07-01 12:50:00,31.68,31.7,31.54,31.59,37118.0,30.3114,30.3305,30.1774,30.2253,37118.0
2020-07-01 12:55:00,31.61,31.68,31.55,31.57,29112.0,30.2444,30.3114,30.187,30.2062,29112.0
2020-07-01 13:00:00,31.59,31.61,31.48,31.54,34412.0,30.2253,30.2444,30.12,30.1774,34412.0
2020-07-01 13:05:00,31.54,31.57,31.48,31.48,14760.0,30.1774,30.2062,30.12,30.12,14760.0
2020-07-01 13:10:00,31.48,31.57,31.47,31.55,30900.0,30.12,30.2062,30.1105,30.187,30900.0
2020-07-01 13:15:00,31.55,31.55,31.49,31.53,28700.0,30.187,30.187,30.1296,30.1679,28700.0
2020-07-01 13:20:00,31.53,31.63,31.48,31.63,39754.0,30.1679,30.2636,30.12,30.2636,39754.0
2020-07-01 13:25:00,31.63,31.65,31.55,31.55,11790.0,30.2636,30.2827,30.187,30.187,11790.0
2020-07-01 13:30:00,31.58,31.58,31.5,31.52,36506.0,30.2157,30.2157,30.1392,30.1583,36506.0
2020-07-01 13:35:00,31.53,31.62,31.53,31.61,47200.0,30.1679,30.254,30.1679,30.2444,47200.0
2020-07-01 13:40:00,31.61,31.61,31.43,31.45,38850.0,30.2444,30.2444,30.0722,30.0913,38850.0
2020-07-01 13:45:00,31.46,31.49,31.38,31.42,32852.0,30.1009,30.1296,30.0244,30.0626,32852.0
2020-07-01 13:50:00,31.41,31.52,31.36,31.46,62604.0,30.0531,30.1583,30.0052,30.1009,62604.0
2020-07-01 13:55:00,31.49,31.5,31.43,31.48,91846.0,30.1296,30.1392,30.0722,30.12,91846.0
2020-07-01 14:00:00,31.5,31.64,31.5,31.59,76820.0,30.1392,30.2731,30.1392,30.2253,76820.0
2020-07-01 14:05:00,31.61,31.68,31.52,31.67,88542.0,30.2444,30.3114,30.1583,30.3018,88542.0
2020-07-01 14:10:00,31.65,31.67,31.56,31.64,35122.0,30.2827,30.3018,30.1966,30.2731,35122.0
2020-07-01 14:15:00,31.67,31.67,31.59,31.6,22966.0,30.3018,30.3018,30.2253,30.2349,22966.0
2020-07-01 14:20:00,31.65,31.65,31.5,31.54,29280.0,30.2827,30.2827,30.1392,30.1774,29280.0
2020-07-01 14:25:00,31.57,31.59,31.48,31.54,24044.0,30.2062,30.2253,30.12,30.1774,24044.0
2020-07-01 14:30:00,31.56,31.61,31.43,31.46,71646.0,30.1966,30.2444,30.0722,30.1009,71646.0
2020-07-01 14:35:00,31.46,31.47,31.39,31.43,48752.0,30.1009,30.1105,30.0339,30.0722,48752.0
2020-07-01 14:40:00,31.43,31.49,31.37,31.38,27042.0,30.0722,30.1296,30.0148,30.0244,27042.0
2020-07-01 14:45:00,31.37,31.43,31.36,31.39,27508.0,30.0148,30.0722,30.0052,30.0339,27508.0
2020-07-01 14:50:00,31.39,31.47,31.38,31.45,14880.0,30.0339,30.1105,30.0244,30.0913,14880.0
2020-07-01 14:55:00,31.44,31.54,31.43,31.49,43588.0,30.0818,30.1774,30.0722,30.1296,43588.0
2020-07-01 15:00:00,31.52,31.6,31.45,31.6,41354.0,30.1583,30.2349,30.0913,30.2349,41354.0
2020-07-01 15:05:00,31.59,31.62,31.53,31.55,69392.0,30.2253,30.254,30.1679,30.187,69392.0
2020-07-01 15:10:00,31.54,31.58,31.45,31.51,39720.0,30.1774,30.2157,30.0913,30.1487,39720.0
2020-07-01 15:15:00,31.52,31.55,31.46,31.55,31538.0,30.1583,30.187,30.1009,30.187,31538.0
2020-07-01 15:20:00,31.53,31.65,31.52,31.64,96718.0,30.1679,30.2827,30.1583,30.2731,96718.0
2020-07-01 15:25:00,31.64,31.68,31.61,31.61,34652.0,30.2731,30.3114,30.2444,30.2444,34652.0
2020-07-01 15:30:00,31.61,31.66,31.54,31.55,80154.0,30.2444,30.2923,30.1774,30.187,80154.0
2020-07-01 15:35:00,31.55,31.58,31.48,31.54,57330.0,30.187,30.2157,30.12,30.1774,57330.0
2020-07-01 15:40:00,31.57,31.61,31.52,31.56,113060.0,30.2062,30.2444,30.1583,30.1966,113060.0
2020-07-01 15:45:00,31.54,31.65,31.5,31.64,213610.0,30.1774,30.2827,30.1392,30.2731,213610.0
2020-07-01 15:50:00,31.61,31.63,31.34,31.36,162752.0,30.2444,30.2636,29.9861,30.0052,162752.0
2020-07-01 15:55:00,31.34,31.35,31.18,31.21,243152.0,29.9861,29.9957,29.833,29.8617,243152.0
2020-07-02 09:30:00,32.6,32.82,32.54,32.82,364390.0,31.1917,31.4021,31.1342,31.4021,364390.0
2020-07-02 09:35:00,32.81,32.91,32.6,32.74,344012.0,31.3926,31.4883,31.1917,31.3256,344012.0
2020-07-02 09:40:00,32.75,32.76,32.66,32.67,146672.0,31.3352,31.3447,31.2491,31.2586,146672.0
2020-07-02 09:45:00,32.7,32.88,32.67,32.86,191034.0,31.2873,31.4596,31.2586,31.4404,191034.0
2020-07-02 09:50:00,32.87,32.93,32.79,32.82,189168.0,31.45,31.5074,31.3734,31.4021,189168.0
2020-07-02 09:55:00,32.84,32.92,32.79,32.86,159716.0,31.4213,31.4978,31.3734,31.4404,159716.0
2020-07-02 10:00:00,32.89,32.99,32.81,32.91,188116.0,31.4691,31.5648,31.3926,31.4883,188116.0
2020-07-02 10:05:00,32.91,32.97,32.83,32.84,102446.0,31.4883,31.5457,31.4117,31.4213,102446.0
2020-07-02 10:10:00,32.88,32.88,32.64,32.66,168266.0,31.4596,31.4596,31.2299,31.2491,168266.0
2020-07-02 10:15:00,32.68,32.75,32.63,32.66,181942.0,31.2682,31.3352,31.2204,31.2491,181942.0
2020-07-02 10:20:00,32.69,32.7,32.4,32.42,227634.0,31.2778,31.2873,31.0003,31.0194,227634.0
2020-07-02 10:25:00,32.42,32.46,32.19,32.2,179370.0,31.0194,31.0577,30.7994,30.8089,179370.0
2020-07-02 10:30:00,32.2,32.31,32.09,32.18,184868.0,30.8089,30.9142,30.7037,30.7898,184868.0
2020-07-02 10:35:00,32.17,32.28,32.15,32.23,128212.0,30.7802,30.8855,30.7611,30.8376,128212.0
2020-07-02 10:40:00,32.22,32.34,32.22,32.26,127802.0,30.8281,30.9429,30.8281,30.8663,127802.0
2020-07-02 10:45:00,32.25,32.32,32.09,32.14,105434.0,30.8568,30.9238,30.7037,30.7515,105434.0
2020-07-02 10:50:00,32.2,32.2,31.82,31.89,286578.0,30.8089,30.8089,30.4454,30.5123,286578.0
2020-07-02 10:55:00,31.9,31.92,31.77,31.81,129104.0,30.5219,30.541,30.3975,30.4358,129104.0
2020-07-02 11:00:00,31.79,31.89,31.68,31.79,134680.0,30.4166,30.5123,30.3114,30.4166,134680.0
2020-07-02 11:05:00,31.8,31.93,31.79,31.84,120420.0,30.4262,30.5506,30.4166,30.4645,120420.0
2020-07-02 11:10:00,31.86,31.86,31.66,31.69,115068.0,30.4836,30.4836,30.2923,30.321,115068.0
2020-07-02 11:15:00,31.73,31.85,31.61,31.84,192560.0,30.3592,30.4741,30.2444,30.4645,192560.0
2020-07-02 11:20:00,31.86,32.02,31.82,31.98,168396.0,30.4836,30.6367,30.4454,30.5984,168396.0
2020-07-02 11:25:00,31.99,32.02,31.91,31.99,126912.0,30.608,30.6367,30.5315,30.608,126912.0
2020-07-02 11:30:00,32.0,32.13,31.98,32.11,129644.0,30.6176,30.742,30.5984,30.7228,129644.0
2020-07-02 11:35:00,32.1,32.11,32.06,32.08,103918.0,30.7133,30.7228,30.675,30.6941,103918.0
2020-07-02 11:40:00,32.08,32.19,32.06,32.17,92386.0,30.6941,30.7994,30.675,30.7802,92386.0
2020-07-02 11:45:00,32.17,32.2,32.14,32.17,99420.0,30.7802,30.8089,30.7515,30.7802,99420.0
2020-07-02 11:50:00,32.18,32.2,32.08,32.16,109704.0,30.7898,30.8089,30.6941,30.7707,109704.0
2020-07-02 11:55:00,32.19,32.23,32.09,32.13,105454.0,30.7994,30.8376,30.7037,30.742,105454.0
2020-07-02 12:00:00,32.13,32.13,31.92,31.98,77152.0,30.742,30.742,30.541,30.5984,77152.0
2020-07-02 12:05:00,31.99,32.07,31.98,32.06,44892.0,30.608,30.6846,30.5984,30.675,44892.0
2020-07-02 12:10:00,32.08,32.16,32.04,32.1,141324.0,30.6941,30.7707,30.6558,30.7133,141324.0
2020-07-02 12:15:00,32.07,32.11,31.99,32.08,62002.0,30.6846,30.7228,30.608,30.6941,62002.0
2020-07-02 12:20:00,32.08,32.13,32.04,32.1,79912.0,30.6941,30.742,30.6558,30.7133,79912.0
2020-07-02 12:25:00,32.1,32.19,32.08,32.18,65198.0,30.7133,30.7994,30.6941,30.7898,65198.0
2020-07-02 12:30:00,32.17,32.19,32.1,32.18,54350.0,30.7802,30.7994,30.7133,30.7898,54350.0
2020-07-02 12:35:00,32.17,32.18,32.04,32.17,56230.0,30.7802,30.7898,30.6558,30.7802,56230.0
2020-07-02 12:40:00,32.15,32.16,32.09,32.12,58794.0,30.7611,30.7707,30.7037,30.7324,58794.0
2020-07-02 12:45:00,32.13,32.2,32.13,32.16,42780.0,30.742,30.8089,30.742,30.7707,42780.0
2020-07-02 12:50:00,32.19,32.24,32.16,32.19,59538.0,30.7994,30.8472,30.7707,30.7994,59538.0
2020-07-02 12:55:00,32.19,32.22,32.12,32.21,79048.0,30.7994,30.8281,30.7324,30.8185,79048.0
2020-07-02 13:00:00,32.21,32.23,32.13,32.14,25354.0,30.8185,30.8376,30.742,30.7515,25354.0
2020-07-02 13:05:00,32.13,32.16,32.13,32.14,32400.0,30.742,30.7707,30.742,30.7515,32400.0
2020-07-02 13:10:00,32.11,32.16,32.08,32.1,28744.0,30.7228,30.7707,30.6941,30.7133,28744.0
2020-07-02 13:15:00,32.1,32.12,32.06,32.07,24150.0,30.7133,30.7324,30.675,30.6846,24150.0
2020-07-02 13:20:00,32.08,32.14,32.06,32.14,29910.0,30.6941,30.7515,30.675,30.7515,29910.0
2020-07-02 13:25:00,32.14,32.14,32.09,32.12,21800.0,30.7515,30.7515,30.7037,30.7324,21800.0
2020-07-02 13:30:00,32.1,32.14,32.1,32.12,15210.0,30.7133,30.7515,30.7133,30.7324,15210.0
2020-07-02 13:35:00,32.13,32.13,32.09,32.13,18610.0,30.742,30.742,30.7037,30.742,18610.0
2020-07-02 13:40:00,32.16,32.25,32.13,32.25,63396.0,30.7707,30.8568,30.742,30.8568,63396.0
2020-07-02 13:45:00,32.24,32.31,32.22,32.3,77734.0,30.8472,30.9142,30.8281,30.9046,77734.0
2020-07-02 13:50:00,32.3,32.34,32.29,32.31,69666.0,30.9046,30.9429,30.895,30.9142,69666.0
2020-07-02 13:55:00,32.31,32.33,32.21,32.22,61866.0,30.9142,30.9333,30.8185,30.8281,61866.0
2020-07-02 14:00:00,32.19,32.3,32.16,32.18,47280.0,30.7994,30.9046,30.7707,30.7898,47280.0
2020-07-02 14:05:00,32.15,32.21,32.15,32.17,41300.0,30.7611,30.8185,30.7611,30.7802,41300.0
2020-07-02 14:10:00,32.16,32.21,32.16,32.19,15656.0,30.7707,30.8185,30.7707,30.7994,15656.0
2020-07-02 14:15:00,32.19,32.2,32.14,32.2,21812.0,30.7994,30.8089,30.7515,30.8089,21812.0
2020-07-02 14:20:00,32.18,32.25,32.15,32.25,37920.0,30.7898,30.8568,30.7611,30.8568,37920.0
2020-07-02 14:25:00,32.25,32.29,32.24,32.27,35082.0,30.8568,30.895,30.8472,30.8759,35082.0
2020-07-02 14:30:00,32.27,32.36,32.27,32.33,52590.0,30.8759,30.962,30.8759,30.9333,52590.0
2020-07-02 14:35:00,32.33,32.39,32.32,32.36,59056.0,30.9333,30.9907,30.9238,30.962,59056.0
2020-07-02 14:40:00,32.35,32.37,32.24,32.27,31878.0,30.9525,30.9716,30.8472,30.8759,31878.0
2020-07-02 14:45:00,32.27,32.31,32.26,32.31,21798.0,30.8759,30.9142,30.8663,30.9142,21798.0
2020-07-02 14:50:00,32.28,32.32,32.21,32.24,20248.0,30.8855,30.9238,30.8185,30.8472,20248.0
2020-07-02 14:55:00,32.27,32.27,32.2,32.24,39198.0,30.8759,30.8759,30.8089,30.8472,39198.0
2020-07-02 15:00:00,32.24,32.27,32.12,32.16,70260.0,30.8472,30.8759,30.7324,30.7707,70260.0
2020-07-02 15:05:00,32.16,32.16,32.09,32.11,36824.0,30.7707,30.7707,30.7037,30.7228,36824.0
2020-07-02 15:10:00,32.09,32.12,32.0,32.02,103694.0,30.7037,30.7324,30.6176,30.6367,103694.0
2020-07-02 15:15:00,32.04,32.07,32.0,32.02,29656.0,30.6558,30.6846,30.6176,30.6367,29656.0
2020-07-02 15:20:00,32.02,32.1,32.02,32.1,45990.0,30.6367,30.7133,30.6367,30.7133,45990.0
2020-07-02 15:25:00,32.09,32.09,31.95,31.98,77832.0,30.7037,30.7037,30.5697,30.5984,77832.0
2020-07-02 15:30:00,31.99,32.01,31.91,31.96,135226.0,30.608,30.6271,30.5315,30.5793,135226.0
2020-07-02 15:35:00,31.95,31.98,31.89,31.92,29126.0,30.5697,30.5984,30.5123,30.541,29126.0
2020-07-02 15:40:00,31.92,31.92,31.74,31.75,128224.0,30.541,30.541,30.3688,30.3784,128224.0
2020-07-02 15:45:00,31.74,31.82,31.7,31.74,64004.0,30.3688,30.4454,30.3305,30.3688,64004.0
2020-07-02 15:50:00,31.7,31.71,31.48,31.53,171018.0,30.3305,30.3401,30.12,30.1679,171018.0
2020-07-02 15:55:00,31.52,31.65,31.42,31.64,156076.0,30.1583,30.2827,30.0626,30.2731,156076.0
2020-07-06 09:30:00,33.0,33.06,32.86,32.93,299142.0,31.5744,31.6318,31.4404,31.5074,299142.0
2020-07-06 09:35:00,32.94,32.99,32.74,32.8,203606.0,31.517,31.5648,31.3256,31.383,203606.0
2020-07-06 09:40:00,32.82,32.92,32.78,32.89,126618.0,31.4021,31.4978,31.3639,31.4691,126618.0
2020-07-06 09:45:00,32.9,33.09,32.89,33.02,396070.0,31.4787,31.6605,31.4691,31.5935,396070.0
2020-07-06 09:50:00,33.02,33.17,33.02,33.13,150672.0,31.5935,31.737,31.5935,31.6988,150672.0
2020-07-06 09:55:00,33.15,33.23,33.1,33.13,104268.0,31.7179,31.7944,31.6701,31.6988,104268.0
2020-07-06 10:00:00,33.15,33.35,33.05,33.06,158154.0,31.7179,31.9093,31.6222,31.6318,158154.0
2020-07-06 10:05:00,33.07,33.08,32.83,32.88,139514.0,31.6413,31.6509,31.4117,31.4596,139514.0
2020-07-06 10:10:00,32.9,32.92,32.7,32.72,120094.0,31.4787,31.4978,31.2873,31.3065,120094.0
2020-07-06 10:15:00,32.72,32.88,32.69,32.8,59990.0,31.3065,31.4596,31.2778,31.383,59990.0
2020-07-06 10:20:00,32.76,32.77,32.63,32.66,146364.0,31.3447,31.3543,31.2204,31.2491,146364.0
2020-07-06 10:25:00,32.66,32.69,32.52,32.68,169928.0,31.2491,31.2778,31.1151,31.2682,169928.0
2020-07-06 10:30:00,32.64,32.77,32.6,32.74,83824.0,31.2299,31.3543,31.1917,31.3256,83824.0
2020-07-06 10:35:00,32.73,32.79,32.71,32.79,78488.0,31.316,31.3734,31.2969,31.3734,78488.0
2020-07-06 10:40:00,32.77,32.84,32.7,32.82,77118.0,31.3543,31.4213,31.2873,31.4021,77118.0
2020-07-06 10:45:00,32.82,32.98,32.8,32.97,90152.0,31.4021,31.5552,31.383,31.5457,90152.0
2020-07-06 10:50:00,32.98,33.04,32.97,33.03,91170.0,31.5552,31.6126,31.5457,31.6031,91170.0
2020-07-06 10:55:00,33.02,33.02,32.95,33.02,104592.0,31.5935,31.5935,31.5265,31.5935,104592.0
2020-07-06 11:00:00,33.02,33.02,32.91,32.95,67262.0,31.5935,31.5935,31.4883,31.5265,67262.0
2020-07-06 11:05:00,32.95,32.97,32.93,32.94,15040.0,31.5265,31.5457,31.5074,31.517,15040.0
2020-07-06 11:10:00,32.93,32.99,32.9,32.94,31624.0,31.5074,31.5648,31.4787,31.517,31624.0
2020-07-06 11:15:00,32.93,33.03,32.92,33.03,57790.0,31.5074,31.6031,31.4978,31.6031,57790.0
2020-07-06 11:20:00,33.04,33.04,32.93,32.94,89202.0,31.6126,31.6126,31.5074,31.517,89202.0
2020-07-06 11:25:00,32.96,32.99,32.94,32.97,50310.0,31.5361,31.5648,31.517,31.5457,50310.0
2020-07-06 11:30:00,32.99,32.99,32.87,32.9,76964.0,31.5648,31.5648,31.45,31.4787,76964.0
2020-07-06 11:35:00,32.91,33.01,32.91,32.96,54250.0,31.4883,31.5839,31.4883,31.5361,54250.0
2020-07-06 11:40:00,32.97,33.05,32.96,33.0,70304.0,31.5457,31.6222,31.5361,31.5744,70304.0
2020-07-06 11:45:00,33.01,33.07,32.99,33.05,84028.0,31.5839,31.6413,31.5648,31.6222,84028.0
2020-07-06 11:50:00,33.02,33.05,32.9,32.92,98934.0,31.5935,31.6222,31.4787,31.4978,98934.0
2020-07-06 11:55:00,32.9,32.9,32.8,32.82,56002.0,31.4787,31.4787,31.383,31.4021,56002.0
2020-07-06 12:00:00,32.81,32.85,32.79,32.82,43168.0,31.3926,31.4309,31.3734,31.4021,43168.0
2020-07-06 12:05:00,32.82,32.82,32.74,32.82,72584.0,31.4021,31.4021,31.3256,31.4021,72584.0
2020-07-06 12:10:00,32.8,32.83,32.77,32.81,28018.0,31.383,31.4117,31.3543,31.3926,28018.0
2020-07-06 12:15:00,32.81,32.87,32.77,32.78,36364.0,31.3926,31.45,31.3543,31.3639,36364.0
2020-07-06 12:20:00,32.78,32.85,32.74,32.84,88626.0,31.3639,31.4309,31.3256,31.4213,88626.0
2020-07-06 12:25:00,32.84,32.86,32.81,32.85,56384.0,31.4213,31.4404,31.3926,31.4309,56384.0
2020-07-06 12:30:00,32.83,32.83,32.8,32.81,13848.0,31.4117,31.4117,31.383,31.3926,13848.0
2020-07-06 12:35:00,32.82,32.85,32.79,32.84,32440.0,31.4021,31.4309,31.3734,31.4213,32440.0
2020-07-06 12:40:00,32.83,32.87,32.83,32.84,66914.0,31.4117,31.45,31.4117,31.4213,66914.0
2020-07-06 12:45:00,32.85,32.89,32.85,32.88,20400.0,31.4309,31.4691,31.4309,31.4596,20400.0
2020-07-06 12:50:00,32.87,32.88,32.82,32.87,18356.0,31.45,31.4596,31.4021,31.45,18356.0
2020-07-06 12:55:00,32.86,32.9,32.83,32.88,14820.0,31.4404,31.4787,31.4117,31.4596,14820.0
2020-07-06 13:00:00,32.88,32.9,32.84,32.85,15780.0,31.4596,31.4787,31.4213,31.4309,15780.0
2020-07-06 13:05:00,32.85,32.86,32.81,32.84,15106.0,31.4309,31.4404,31.3926,31.4213,15106.0
2020-07-06 13:10:00,32.84,32.85,32.81,32.82,16400.0,31.4213,31.4309,31.3926,31.4021,16400.0
2020-07-06 13:15:00,32.81,32.83,32.77,32.79,28462.0,31.3926,31.4117,31.3543,31.3734,28462.0
2020-07-06 13:20:00,32.79,32.85,32.79,32.85,31446.0,31.3734,31.4309,31.3734,31.4309,31446.0
2020-07-06 13:25:00,32.84,32.94,32.84,32.93,37416.0,31.4213,31.517,31.4213,31.5074,37416.0
2020-07-06 13:30:00,32.94,32.97,32.94,32.96,43100.0,31.517,31.5457,31.517,31.5361,43100.0
2020-07-06 13:35:00,32.95,32.98,32.93,32.95,17048.0,31.5265,31.5552,31.5074,31.5265,17048.0
2020-07-06 13:40:00,32.96,32.99,32.95,32.99,32058.0,31.5361,31.5648,31.5265,31.5648,32058.0
2020-07-06 13:45:00,32.98,33.02,32.96,33.01,38970.0,31.5552,31.5935,31.5361,31.5839,38970.0
2020-07-06 13:50:00,33.02,33.08,33.01,33.08,31876.0,31.5935,31.6509,31.5839,31.6509,31876.0
2020-07-06 13:55:00,33.08,33.13,33.05,33.11,74726.0,31.6509,31.6988,31.6222,31.6796,74726.0
2020-07-06 14:00:00,33.11,33.11,32.99,33.04,50686.0,31.6796,31.6796,31.5648,31.6126,50686.0
2020-07-06 14:05:00,33.02,33.04,32.97,33.01,24508.0,31.5935,31.6126,31.5457,31.5839,24508.0
2020-07-06 14:10:00,32.99,33.06,32.94,32.95,31952.0,31.5648,31.6318,31.517,31.5265,31952.0
2020-07-06 14:15:00,32.95,32.96,32.82,32.82,44278.0,31.5265,31.5361,31.4021,31.4021,44278.0
2020-07-06 14:20:00,32.83,32.87,32.79,32.87,20184.0,31.4117,31.45,31.3734,31.45,20184.0
2020-07-06 14:25:00,32.87,32.93,32.85,32.91,23576.0,31.45,31.5074,31.4309,31.4883,23576.0
2020-07-06 14:30:00,32.88,32.97,32.87,32.97,30400.0,31.4596,31.5457,31.45,31.5457,30400.0
2020-07-06 14:35:00,32.97,33.02,32.94,32.96,24004.0,31.5457,31.5935,31.517,31.5361,24004.0
2020-07-06 14:40:00,32.96,32.96,32.85,32.85,10380.0,31.5361,31.5361,31.4309,31.4309,10380.0
2020-07-06 14:45:00,32.84,32.91,32.82,32.86,29546.0,31.4213,31.4883,31.4021,31.4404,29546.0
2020-07-06 14:50:00,32.88,32.88,32.8,32.88,26510.0,31.4596,31.4596,31.383,31.4596,26510.0
2020-07-06 14:55:00,32.88,32.94,32.86,32.88,34822.0,31.4596,31.517,31.4404,31.4596,34822.0
2020-07-06 15:00:00,32.88,32.94,32.8,32.86,45494.0,31.4596,31.517,31.383,31.4404,45494.0
2020-07-06 15:05:00,32.85,32.94,32.85,32.91,43916.0,31.4309,31.517,31.4309,31.4883,43916.0
2020-07-06 15:10:00,32.92,32.99,32.86,32.89,31320.0,31.4978,31.5648,31.4404,31.4691,31320.0
2020-07-06 15:15:00,32.88,32.88,32.82,32.88,23780.0,31.4596,31.4596,31.4021,31.4596,23780.0
2020-07-06 15:20:00,32.87,32.96,32.86,32.91,18392.0,31.45,31.5361,31.4404,31.4883,18392.0
2020-07-06 15:25:00,32.88,32.99,32.88,32.98,27600.0,31.4596,31.5648,31.4596,31.5552,27600.0
2020-07-06 15:30:00,32.97,33.03,32.88,33.02,64352.0,31.5457,31.6031,31.4596,31.5935,64352.0
2020-07-06 15:35:00,33.02,33.09,32.99,33.03,57200.0,31.5935,31.6605,31.5648,31.6031,57200.0
2020-07-06 15:40:00,33.03,33.12,33.03,33.09,123844.0,31.6031,31.6892,31.6031,31.6605,123844.0
2020-07-06 15:45:00,33.09,33.29,33.08,33.27,316496.0,31.6605,31.8518,31.6509,31.8327,316496.0
2020-07-06 15:50:00,33.27,33.33,33.17,33.29,184374.0,31.8327,31.8901,31.737,31.8518,184374.0
2020-07-06 15:55:00,33.28,33.33,33.16,33.28,418978.0,31.8423,31.8901,31.7275,31.8423,418978.0
2020-07-07 09:30:00,32.56,32.66,32.47,32.58,224200.0,31.1534,31.2491,31.0673,31.1725,224200.0
2020-07-07 09:35:00,32.57,32.61,32.43,32.45,112154.0,31.163,31.2012,31.029,31.0481,112154.0
2020-07-07 09:40:00,32.45,32.52,32.38,32.46,131764.0,31.0481,31.1151,30.9812,31.0577,131764.0
2020-07-07 09:45:00,32.46,32.65,32.46,32.55,104514.0,31.0577,31.2395,31.0577,31.1438,104514.0
2020-07-07 09:50:00,32.52,32.58,32.52,32.52,74982.0,31.1151,31.1725,31.1151,31.1151,74982.0
2020-07-07 09:55:00,32.52,32.55,32.48,32.55,71308.0,31.1151,31.1438,31.0768,31.1438,71308.0
2020-07-07 10:00:00,32.55,32.73,32.48,32.73,98080.0,31.1438,31.316,31.0768,31.316,98080.0
2020-07-07 10:05:00,32.73,32.76,32.65,32.69,97744.0,31.316,31.3447,31.2395,31.2778,97744.0
2020-07-07 10:10:00,32.69,32.87,32.69,32.83,101566.0,31.2778,31.45,31.2778,31.4117,101566.0
2020-07-07 10:15:00,32.85,32.86,32.77,32.8,51852.0,31.4309,31.4404,31.3543,31.383,51852.0
2020-07-07 10:20:00,32.8,32.8,32.68,32.79,52066.0,31.383,31.383,31.2682,31.3734,52066.0
2020-07-07 10:25:00,32.79,32.8,32.68,32.72,45462.0,31.3734,31.383,31.2682,31.3065,45462.0
2020-07-07 10:30:00,32.74,32.75,32.59,32.6,57378.0,31.3256,31.3352,31.1821,31.1917,57378.0
2020-07-07 10:35:00,32.6,32.66,32.58,32.58,41438.0,31.1917,31.2491,31.1725,31.1725,41438.0
2020-07-07 10:40:00,32.58,32.59,32.49,32.51,71450.0,31.1725,31.1821,31.0864,31.1055,71450.0
2020-07-07 10:45:00,32.48,32.51,32.42,32.49,81436.0,31.0768,31.1055,31.0194,31.0864,81436.0
2020-07-07 10:50:00,32.49,32.67,32.49,32.66,96024.0,31.0864,31.2586,31.0864,31.2491,96024.0
2020-07-07 10:55:00,32.66,32.68,32.64,32.68,70186.0,31.2491,31.2682,31.2299,31.2682,70186.0
2020-07-07 11:00:00,32.67,32.67,32.56,32.57,48812.0,31.2586,31.2586,31.1534,31.163,48812.0
2020-07-07 11:05:00,32.57,32.62,32.53,32.6,41094.0,31.163,31.2108,31.1247,31.1917,41094.0
2020-07-07 11:10:00,32.6,32.77,32.6,32.71,88852.0,31.1917,31.3543,31.1917,31.2969,88852.0
2020-07-07 11:15:00,32.71,32.77,32.71,32.76,22070.0,31.2969,31.3543,31.2969,31.3447,22070.0
2020-07-07 11:20:00,32.76,32.81,32.74,32.81,52158.0,31.3447,31.3926,31.3256,31.3926,52158.0
2020-07-07 11:25:00,32.81,32.81,32.7,32.71,62180.0,31.3926,31.3926,31.2873,31.2969,62180.0
2020-07-07 11:30:00,32.71,32.73,32.55,32.56,43354.0,31.2969,31.316,31.1438,31.1534,43354.0
2020-07-07 11:35:00,32.56,32.62,32.53,32.58,98296.0,31.1534,31.2108,31.1247,31.1725,98296.0
2020-07-07 11:40:00,32.59,32.6,32.55,32.6,62668.0,31.1821,31.1917,31.1438,31.1917,62668.0
2020-07-07 11:45:00,32.58,32.7,32.57,32.7,54364.0,31.1725,31.2873,31.163,31.2873,54364.0
2020-07-07 11:50:00,32.69,32.74,32.66,32.7,85196.0,31.2778,31.3256,31.2491,31.2873,85196.0
2020-07-07 11:55:00,32.7,32.7,32.56,32.61,31898.0,31.2873,31.2873,31.1534,31.2012,31898.0
2020-07-07 12:00:00,32.62,32.66,32.55,32.55,23918.0,31.2108,31.2491,31.1438,31.1438,23918.0
2020-07-07 12:05:00,32.58,32.65,32.54,32.55,34874.0,31.1725,31.2395,31.1342,31.1438,34874.0
2020-07-07 12:10:00,32.56,32.56,32.49,32.5,60176.0,31.1534,31.1534,31.0864,31.096,60176.0
2020-07-07 12:15:00,32.49,32.54,32.48,32.53,15394.0,31.0864,31.1342,31.0768,31.1247,15394.0
2020-07-07 12:20:00,32.55,32.58,32.49,32.49,53386.0,31.1438,31.1725,31.0864,31.0864,53386.0
2020-07-07 12:25:00,32.49,32.55,32.46,32.54,42248.0,31.0864,31.1438,31.0577,31.1342,42248.0
2020-07-07 12:30:00,32.5,32.55,32.49,32.51,23436.0,31.096,31.1438,31.0864,31.1055,23436.0
2020-07-07 12:35:00,32.5,32.51,32.45,32.45,17576.0,31.096,31.1055,31.0481,31.0481,17576.0
2020-07-07 12:40:00,32.45,32.49,32.39,32.42,124018.0,31.0481,31.0864,30.9907,31.0194,124018.0
2020-07-07 12:45:00,32.43,32.52,32.43,32.52,51246.0,31.029,31.1151,31.029,31.1151,51246.0
2020-07-07 12:50:00,32.52,32.53,32.48,32.48,20816.0,31.1151,31.1247,31.0768,31.0768,20816.0
2020-07-07 12:55:00,32.49,32.56,32.49,32.55,24086.0,31.0864,31.1534,31.0864,31.1438,24086.0
2020-07-07 13:00:00,32.51,32.6,32.51,32.55,23248.0,31.1055,31.1917,31.1055,31.1438,23248.0
2020-07-07 13:05:00,32.55,32.56,32.41,32.46,37650.0,31.1438,31.1534,31.0099,31.0577,37650.0
2020-07-07 13:10:00,32.46,32.48,32.43,32.47,20206.0,31.0577,31.0768,31.029,31.0673,20206.0
2020-07-07 13:15:00,32.47,32.53,32.45,32.52,45048.0,31.0673,31.1247,31.0481,31.1151,45048.0
2020-07-07 13:20:00,32.51,32.55,32.49,32.55,16490.0,31.1055,31.1438,31.0864,31.1438,16490.0
2020-07-07 13:25:00,32.54,32.62,32.47,32.59,70694.0,31.1342,31.2108,31.0673,31.1821,70694.0
2020-07-07 13:30:00,32.59,32.6,32.51,32.59,22326.0,31.1821,31.1917,31.1055,31.1821,22326.0
2020-07-07 13:35:00,32.6,32.63,32.58,32.6,10226.0,31.1917,31.2204,31.1725,31.1917,10226.0
2020-07-07 13:40:00,32.59,32.65,32.55,32.63,37042.0,31.1821,31.2395,31.1438,31.2204,37042.0
2020-07-07 13:45:00,32.63,32.64,32.6,32.63,19392.0,31.2204,31.2299,31.1917,31.2204,19392.0
2020-07-07 13:50:00,32.63,32.68,32.56,32.59,51382.0,31.2204,31.2682,31.1534,31.1821,51382.0
2020-07-07 13:55:00,32.6,32.66,32.6,32.64,8228.0,31.1917,31.2491,31.1917,31.2299,8228.0
2020-07-07 14:00:00,32.63,32.67,32.54,32.55,22200.0,31.2204,31.2586,31.1342,31.1438,22200.0
2020-07-07 14:05:00,32.57,32.6,32.54,32.57,10292.0,31.163,31.1917,31.1342,31.163,10292.0
2020-07-07 14:10:00,32.56,32.63,32.55,32.63,10006.0,31.1534,31.2204,31.1438,31.2204,10006.0
2020-07-07 14:15:00,32.62,32.62,32.52,32.53,10000.0,31.2108,31.2108,31.1151,31.1247,10000.0
2020-07-07 14:20:00,32.55,32.56,32.49,32.49,34836.0,31.1438,31.1534,31.0864,31.0864,34836.0
2020-07-07 14:25:00,32.49,32.52,32.45,32.47,51668.0,31.0864,31.1151,31.0481,31.0673,51668.0
2020-07-07 14:30:00,32.45,32.45,32.34,32.36,112262.0,31.0481,31.0481,30.9429,30.962,112262.0
2020-07-07 14:35:00,32.36,32.38,32.3,32.31,83950.0,30.962,30.9812,30.9046,30.9142,83950.0
2020-07-07 14:40:00,32.33,32.38,32.32,32.37,50990.0,30.9333,30.9812,30.9238,30.9716,50990.0
2020-07-07 14:45:00,32.35,32.38,32.31,32.32,69148.0,30.9525,30.9812,30.9142,30.9238,69148.0
2020-07-07 14:50:00,32.32,32.36,32.27,32.27,60756.0,30.9238,30.962,30.8759,30.8759,60756.0
2020-07-07 14:55:00,32.27,32.39,32.27,32.37,78224.0,30.8759,30.9907,30.8759,30.9716,78224.0
2020-07-07 15:00:00,32.37,32.37,32.19,32.2,179640.0,30.9716,30.9716,30.7994,30.8089,179640.0
2020-07-07 15:05:00,32.22,32.32,32.19,32.22,145632.0,30.8281,30.9238,30.7994,30.8281,145632.0
2020-07-07 15:10:00,32.22,32.27,32.17,32.18,39352.0,30.8281,30.8759,30.7802,30.7898,39352.0
2020-07-07 15:15:00,32.17,32.28,32.15,32.2,82156.0,30.7802,30.8855,30.7611,30.8089,82156.0
2020-07-07 15:20:00,32.22,32.29,32.14,32.27,132112.0,30.8281,30.895,30.7515,30.8759,132112.0
2020-07-07 15:25:00,32.27,32.29,32.15,32.15,260890.0,30.8759,30.895,30.7611,30.7611,260890.0
2020-07-07 15:30:00,32.19,32.22,32.09,32.19,97826.0,30.7994,30.8281,30.7037,30.7994,97826.0
2020-07-07 15:35:00,32.18,32.19,32.05,32.07,162074.0,30.7898,30.7994,30.6654,30.6846,162074.0
2020-07-07 15:40:00,32.07,32.1,31.96,32.0,141596.0,30.6846,30.7133,30.5793,30.6176,141596.0
2020-07-07 15:45:00,31.98,31.99,31.89,31.93,294122.0,30.5984,30.608,30.5123,30.5506,294122.0
2020-07-07 15:50:00,31.93,31.96,31.72,31.73,276076.0,30.5506,30.5793,30.3497,30.3592,276076.0
2020-07-07 15:55:00,31.75,31.88,31.7,31.82,172376.0,30.3784,30.5028,30.3305,30.4454,172376.0
2020-07-08 09:30:00,32.02,32.19,31.88,32.18,198172.0,30.6367,30.7994,30.5028,30.7898,198172.0
2020-07-08 09:35:00,32.19,32.21,32.02,32.21,86248.0,30.7994,30.8185,30.6367,30.8185,86248.0
2020-07-08 09:40:00,32.21,32.22,32.15,32.22,88898.0,30.8185,30.8281,30.7611,30.8281,88898.0
2020-07-08 09:45:00,32.23,32.45,32.21,32.44,134986.0,30.8376,31.0481,30.8185,31.0386,134986.0
2020-07-08 09:50:00,32.44,32.54,32.41,32.54,107754.0,31.0386,31.1342,31.0099,31.1342,107754.0
2020-07-08 09:55:00,32.52,32.58,32.47,32.53,96050.0,31.1151,31.1725,31.0673,31.1247,96050.0
2020-07-08 10:00:00,32.58,32.58,32.44,32.52,95020.0,31.1725,31.1725,31.0386,31.1151,95020.0
2020-07-08 10:05:00,32.52,32.54,32.44,32.47,46442.0,31.1151,31.1342,31.0386,31.0673,46442.0
2020-07-08 10:10:00,32.48,32.58,32.44,32.44,54574.0,31.0768,31.1725,31.0386,31.0386,54574.0
2020-07-08 10:15:00,32.41,32.42,32.33,32.35,90208.0,31.0099,31.0194,30.9333,30.9525,90208.0
2020-07-08 10:20:00,32.35,32.38,32.31,32.32,44612.0,30.9525,30.9812,30.9142,30.9238,44612.0
2020-07-08 10:25:00,32.31,32.35,32.18,32.2,68056.0,30.9142,30.9525,30.7898,30.8089,68056.0
2020-07-08 10:30:00,32.21,32.33,32.21,32.27,35544.0,30.8185,30.9333,30.8185,30.8759,35544.0
2020-07-08 10:35:00,32.27,32.32,32.19,32.32,23424.0,30.8759,30.9238,30.7994,30.9238,23424.0
2020-07-08 10:40:00,32.31,32.38,32.18,32.21,62080.0,30.9142,30.9812,30.7898,30.8185,62080.0
2020-07-08 10:45:00,32.22,32.22,32.12,32.2,78612.0,30.8281,30.8281,30.7324,30.8089,78612.0
2020-07-08 10:50:00,32.19,32.25,32.16,32.21,66458.0,30.7994,30.8568,30.7707,30.8185,66458.0
2020-07-08 10:55:00,32.22,32.23,32.16,32.2,66002.0,30.8281,30.8376,30.7707,30.8089,66002.0
2020-07-08 11:00:00,32.21,32.22,31.93,31.93,273352.0,30.8185,30.8281,30.5506,30.5506,273352.0
2020-07-08 11:05:00,31.97,31.99,31.78,31.85,175580.0,30.5889,30.608,30.4071,30.4741,175580.0
2020-07-08 11:10:00,31.84,31.97,31.82,31.96,160352.0,30.4645,30.5889,30.4454,30.5793,160352.0
2020-07-08 11:15:00,31.97,31.97,31.66,31.67,214100.0,30.5889,30.5889,30.2923,30.3018,214100.0
2020-07-08 11:20:00,31.67,31.73,31.51,31.61,133512.0,30.3018,30.3592,30.1487,30.2444,133512.0
2020-07-08 11:25:00,31.61,31.71,31.5,31.7,166078.0,30.2444,30.3401,30.1392,30.3305,166078.0
2020-07-08 11:30:00,31.7,31.83,31.68,31.78,92544.0,30.3305,30.4549,30.3114,30.4071,92544.0
2020-07-08 11:35:00,31.78,31.83,31.74,31.8,50488.0,30.4071,30.4549,30.3688,30.4262,50488.0
2020-07-08 11:40:00,31.79,31.85,31.75,31.85,56414.0,30.4166,30.4741,30.3784,30.4741,56414.0
2020-07-08 11:45:00,31.85,31.93,31.78,31.82,67716.0,30.4741,30.5506,30.4071,30.4454,67716.0
2020-07-08 11:50:00,31.83,31.92,31.77,31.88,38202.0,30.4549,30.541,30.3975,30.5028,38202.0
2020-07-08 11:55:00,31.86,31.88,31.78,31.82,43172.0,30.4836,30.5028,30.4071,30.4454,43172.0
2020-07-08 12:00:00,31.84,31.87,31.78,31.82,16930.0,30.4645,30.4932,30.4071,30.4454,16930.0
2020-07-08 12:05:00,31.85,31.87,31.81,31.82,13596.0,30.4741,30.4932,30.4358,30.4454,13596.0
2020-07-08 12:10:00,31.86,31.92,31.85,31.88,17792.0,30.4836,30.541,30.4741,30.5028,17792.0
2020-07-08 12:15:00,31.86,32.03,31.83,32.01,85268.0,30.4836,30.6463,30.4549,30.6271,85268.0
2020-07-08 12:20:00,32.0,32.02,31.95,31.95,95110.0,30.6176,30.6367,30.5697,30.5697,95110.0
2020-07-08 12:25:00,31.98,32.0,31.95,32.0,17304.0,30.5984,30.6176,30.5697,30.6176,17304.0
2020-07-08 12:30:00,31.97,32.01,31.91,31.92,47714.0,30.5889,30.6271,30.5315,30.541,47714.0
2020-07-08 12:35:00,31.91,31.92,31.88,31.9,96852.0,30.5315,30.541,30.5028,30.5219,96852.0
2020-07-08 12:40:00,31.91,31.91,31.77,31.79,37620.0,30.5315,30.5315,30.3975,30.4166,37620.0
2020-07-08 12:45:00,31.83,31.88,31.82,31.84,50430.0,30.4549,30.5028,30.4454,30.4645,50430.0
2020-07-08 12:50:00,31.85,31.86,31.8,31.83,15618.0,30.4741,30.4836,30.4262,30.4549,15618.0
2020-07-08 12:55:00,31.82,31.99,31.82,31.97,144296.0,30.4454,30.608,30.4454,30.5889,144296.0
2020-07-08 13:00:00,31.97,31.99,31.93,31.94,32170.0,30.5889,30.608,30.5506,30.5602,32170.0
2020-07-08 13:05:00,31.95,31.97,31.93,31.95,18760.0,30.5697,30.5889,30.5506,30.5697,18760.0
2020-07-08 13:10:00,31.95,31.95,31.85,31.86,18184.0,30.5697,30.5697,30.4741,30.4836,18184.0
2020-07-08 13:15:00,31.86,31.86,31.74,31.74,37418.0,30.4836,30.4836,30.3688,30.3688,37418.0
2020-07-08 13:20:00,31.74,31.78,31.64,31.64,52764.0,30.3688,30.4071,30.2731,30.2731,52764.0
2020-07-08 13:25:00,31.64,31.67,31.54,31.65,97478.0,30.2731,30.3018,30.1774,30.2827,97478.0
2020-07-08 13:30:00,31.65,31.75,31.64,31.74,67258.0,30.2827,30.3784,30.2731,30.3688,67258.0
2020-07-08 13:35:00,31.73,31.79,31.73,31.79,62848.0,30.3592,30.4166,30.3592,30.4166,62848.0
2020-07-08 13:40:00,31.78,31.8,31.77,31.77,50736.0,30.4071,30.4262,30.3975,30.3975,50736.0
2020-07-08 13:45:00,31.77,31.79,31.73,31.76,43660.0,30.3975,30.4166,30.3592,30.3879,43660.0
2020-07-08 13:50:00,31.77,31.83,31.71,31.71,53630.0,30.3975,30.4549,30.3401,30.3401,53630.0
2020-07-08 13:55:00,31.75,31.79,31.65,31.68,43530.0,30.3784,30.4166,30.2827,30.3114,43530.0
2020-07-08 14:00:00,31.71,31.87,31.68,31.7,72400.0,30.3401,30.4932,30.3114,30.3305,72400.0
2020-07-08 14:05:00,31.72,31.78,31.7,31.78,18444.0,30.3497,30.4071,30.3305,30.4071,18444.0
2020-07-08 14:10:00,31.78,31.86,31.74,31.83,69048.0,30.4071,30.4836,30.3688,30.4549,69048.0
2020-07-08 14:15:00,31.84,31.9,31.83,31.9,50702.0,30.4645,30.5219,30.4549,30.5219,50702.0
2020-07-08 14:20:00,31.9,32.01,31.85,31.92,82580.0,30.5219,30.6271,30.4741,30.541,82580.0
2020-07-08 14:25:00,31.91,31.94,31.9,31.94,17208.0,30.5315,30.5602,30.5219,30.5602,17208.0
2020-07-08 14:30:00,31.94,31.95,31.84,31.84,22434.0,30.5602,30.5697,30.4645,30.4645,22434.0
2020-07-08 14:35:00,31.83,31.91,31.81,31.9,25082.0,30.4549,30.5315,30.4358,30.5219,25082.0
2020-07-08 14:40:00,31.91,31.91,31.75,31.75,36900.0,30.5315,30.5315,30.3784,30.3784,36900.0
2020-07-08 14:45:00,31.77,31.84,31.76,31.84,23254.0,30.3975,30.4645,30.3879,30.4645,23254.0
2020-07-08 14:50:00,31.84,31.91,31.8,31.8,39878.0,30.4645,30.5315,30.4262,30.4262,39878.0
2020-07-08 14:55:00,31.81,32.05,31.81,31.99,107760.0,30.4358,30.6654,30.4358,30.608,107760.0
2020-07-08 15:00:00,32.02,32.05,31.96,32.02,64402.0,30.6367,30.6654,30.5793,30.6367,64402.0
2020-07-08 15:05:00,32.0,32.1,32.0,32.09,97316.0,30.6176,30.7133,30.6176,30.7037,97316.0
2020-07-08 15:10:00,32.1,32.23,32.1,32.22,120776.0,30.7133,30.8376,30.7133,30.8281,120776.0
2020-07-08 15:15:00,32.23,32.25,32.18,32.24,59452.0,30.8376,30.8568,30.7898,30.8472,59452.0
2020-07-08 15:20:00,32.24,32.41,32.23,32.4,161432.0,30.8472,31.0099,30.8376,31.0003,161432.0
2020-07-08 15:25:00,32.4,32.45,32.29,32.32,102680.0,31.0003,31.0481,30.895,30.9238,102680.0
2020-07-08 15:30:00,32.33,32.42,32.33,32.37,55366.0,30.9333,31.0194,30.9333,30.9716,55366.0
2020-07-08 15:35:00,32.38,32.49,32.29,32.31,116972.0,30.9812,31.0864,30.895,30.9142,116972.0
2020-07-08 15:40:00,32.32,32.38,32.29,32.35,46444.0,30.9238,30.9812,30.895,30.9525,46444.0
2020-07-08 15:45:00,32.34,32.41,32.29,32.35,50582.0,30.9429,31.0099,30.895,30.9525,50582.0
2020-07-08 15:50:00,32.32,32.45,32.24,32.45,76174.0,30.9238,31.0481,30.8472,31.0481,76174.0
2020-07-08 15:55:00,32.42,32.46,32.37,32.44,273202.0,31.0194,31.0577,30.9716,31.0386,273202.0
2020-07-09 09:30:00,32.48,32.57,32.32,32.37,311608.0,31.0768,31.163,30.9238,30.9716,311608.0
2020-07-09 09:35:00,32.36,32.4,32.09,32.13,280766.0,30.962,31.0003,30.7037,30.742,280766.0
2020-07-09 09:40:00,32.14,32.17,32.06,32.08,120816.0,30.7515,30.7802,30.675,30.6941,120816.0
2020-07-09 09:45:00,32.05,32.07,31.91,32.0,177618.0,30.6654,30.6846,30.5315,30.6176,177618.0
2020-07-09 09:50:00,31.99,32.1,31.92,32.07,157888.0,30.608,30.7133,30.541,30.6846,157888.0
2020-07-09 09:55:00,32.07,32.13,32.06,32.12,84838.0,30.6846,30.742,30.675,30.7324,84838.0
2020-07-09 10:00:00,32.11,32.2,32.11,32.14,90816.0,30.7228,30.8089,30.7228,30.7515,90816.0
2020-07-09 10:05:00,32.14,32.15,32.08,32.09,59814.0,30.7515,30.7611,30.6941,30.7037,59814.0
2020-07-09 10:10:00,32.08,32.09,31.89,31.93,220908.0,30.6941,30.7037,30.5123,30.5506,220908.0
2020-07-09 10:15:00,31.92,31.93,31.65,31.68,288144.0,30.541,30.5506,30.2827,30.3114,288144.0
2020-07-09 10:20:00,31.67,31.86,31.61,31.79,114322.0,30.3018,30.4836,30.2444,30.4166,114322.0
2020-07-09 10:25:00,31.78,31.85,31.73,31.75,83004.0,30.4071,30.4741,30.3592,30.3784,83004.0
2020-07-09 10:30:00,31.76,31.83,31.68,31.73,55134.0,30.3879,30.4549,30.3114,30.3592,55134.0
2020-07-09 10:35:00,31.73,31.76,31.41,31.44,282722.0,30.3592,30.3879,30.0531,30.0818,282722.0
2020-07-09 10:40:00,31.43,31.43,31.1,31.12,272826.0,30.0722,30.0722,29.7565,29.7756,272826.0
2020-07-09 10:45:00,31.15,31.27,31.06,31.08,205256.0,29.8043,29.9191,29.7182,29.7373,205256.0
2020-07-09 10:50:00,31.08,31.25,31.0,31.11,269132.0,29.7373,29.9,29.6608,29.766,269132.0
2020-07-09 10:55:00,31.11,31.11,30.75,30.81,326892.0,29.766,29.766,29.4216,29.479,326892.0
2020-07-09 11:00:00,30.79,30.88,30.54,30.58,343370.0,29.4598,29.546,29.2206,29.2589,343370.0
2020-07-09 11:05:00,30.59,30.93,30.49,30.93,376696.0,29.2685,29.5938,29.1728,29.5938,376696.0
2020-07-09 11:10:00,30.92,30.97,30.85,30.92,128406.0,29.5842,29.6321,29.5173,29.5842,128406.0
2020-07-09 11:15:00,30.88,30.94,30.41,30.42,211222.0,29.546,29.6034,29.0963,29.1058,211222.0
2020-07-09 11:20:00,30.43,30.68,30.43,30.61,186876.0,29.1154,29.3546,29.1154,29.2876,186876.0
2020-07-09 11:25:00,30.63,30.75,30.41,30.7,254086.0,29.3068,29.4216,29.0963,29.3737,254086.0
2020-07-09 11:30:00,30.7,30.8,30.61,30.73,86754.0,29.3737,29.4694,29.2876,29.4024,86754.0
2020-07-09 11:35:00,30.73,30.86,30.69,30.73,71912.0,29.4024,29.5268,29.3642,29.4024,71912.0
2020-07-09 11:40:00,30.71,30.72,30.44,30.54,189292.0,29.3833,29.3929,29.125,29.2206,189292.0
2020-07-09 11:45:00,30.56,30.81,30.52,30.77,125602.0,29.2398,29.479,29.2015,29.4407,125602.0
2020-07-09 11:50:00,30.74,30.89,30.7,30.89,72034.0,29.412,29.5555,29.3737,29.5555,72034.0
2020-07-09 11:55:00,30.89,30.92,30.81,30.84,66748.0,29.5555,29.5842,29.479,29.5077,66748.0
2020-07-09 12:00:00,30.87,31.14,30.82,31.09,161042.0,29.5364,29.7947,29.4886,29.7469,161042.0
2020-07-09 12:05:00,31.09,31.22,31.09,31.11,202056.0,29.7469,29.8713,29.7469,29.766,202056.0
2020-07-09 12:10:00,31.14,31.18,30.99,31.03,168544.0,29.7947,29.833,29.6512,29.6895,168544.0
2020-07-09 12:15:00,31.04,31.11,31.0,31.07,51676.0,29.699,29.766,29.6608,29.7278,51676.0
2020-07-09 12:20:00,31.06,31.17,31.0,31.11,35880.0,29.7182,29.8234,29.6608,29.766,35880.0
2020-07-09 12:25:00,31.13,31.15,31.0,31.03,75424.0,29.7852,29.8043,29.6608,29.6895,75424.0
2020-07-09 12:30:00,31.0,31.06,30.96,31.04,111804.0,29.6608,29.7182,29.6225,29.699,111804.0
2020-07-09 12:35:00,31.03,31.11,30.99,31.0,38714.0,29.6895,29.766,29.6512,29.6608,38714.0
2020-07-09 12:40:00,31.06,31.11,31.0,31.03,40464.0,29.7182,29.766,29.6608,29.6895,40464.0
2020-07-09 12:45:00,31.07,31.18,31.06,31.13,46976.0,29.7278,29.833,29.7182,29.7852,46976.0
2020-07-09 12:50:00,31.11,31.14,31.04,31.07,44584.0,29.766,29.7947,29.699,29.7278,44584.0
2020-07-09 12:55:00,31.07,31.14,31.03,31.14,28422.0,29.7278,29.7947,29.6895,29.7947,28422.0
2020-07-09 13:00:00,31.11,31.27,31.07,31.2,139678.0,29.766,29.9191,29.7278,29.8521,139678.0
2020-07-09 13:05:00,31.21,31.28,31.18,31.27,39470.0,29.8617,29.9287,29.833,29.9191,39470.0
2020-07-09 13:10:00,31.28,31.34,31.23,31.28,125640.0,29.9287,29.9861,29.8808,29.9287,125640.0
2020-07-09 13:15:00,31.28,31.36,31.28,31.3,80076.0,29.9287,30.0052,29.9287,29.9478,80076.0
2020-07-09 13:20:00,31.27,31.28,31.18,31.22,57678.0,29.9191,29.9287,29.833,29.8713,57678.0
2020-07-09 13:25:00,31.2,31.25,31.17,31.23,47914.0,29.8521,29.9,29.8234,29.8808,47914.0
2020-07-09 13:30:00,31.22,31.27,31.18,31.23,32564.0,29.8713,29.9191,29.833,29.8808,32564.0
2020-07-09 13:35:00,31.23,31.28,31.22,31.25,48518.0,29.8808,29.9287,29.8713,29.9,48518.0
2020-07-09 13:40:00,31.28,31.37,31.14,31.15,90406.0,29.9287,30.0148,29.7947,29.8043,90406.0
2020-07-09 13:45:00,31.15,31.17,31.12,31.13,35408.0,29.8043,29.8234,29.7756,29.7852,35408.0
2020-07-09 13:50:00,31.13,31.14,31.05,31.1,42802.0,29.7852,29.7947,29.7086,29.7565,42802.0
2020-07-09 13:55:00,31.08,31.09,30.99,31.03,40902.0,29.7373,29.7469,29.6512,29.6895,40902.0
2020-07-09 14:00:00,31.02,31.09,30.97,31.06,44550.0,29.6799,29.7469,29.6321,29.7182,44550.0
2020-07-09 14:05:00,31.04,31.2,31.04,31.17,60644.0,29.699,29.8521,29.699,29.8234,60644.0
2020-07-09 14:10:00,31.17,31.19,31.14,31.16,16506.0,29.8234,29.8426,29.7947,29.8139,16506.0
2020-07-09 14:15:00,31.18,31.36,31.18,31.34,72440.0,29.833,30.0052,29.833,29.9861,72440.0
2020-07-09 14:20:00,31.34,31.37,31.22,31.24,65112.0,29.9861,30.0148,29.8713,29.8904,65112.0
2020-07-09 14:25:00,31.26,31.31,31.24,31.3,31618.0,29.9095,29.9574,29.8904,29.9478,31618.0
2020-07-09 14:30:00,31.3,31.3,31.22,31.24,20386.0,29.9478,29.9478,29.8713,29.8904,20386.0
2020-07-09 14:35:00,31.2,31.25,31.19,31.23,17194.0,29.8521,29.9,29.8426,29.8808,17194.0
2020-07-09 14:40:00,31.25,31.27,31.18,31.19,13468.0,29.9,29.9191,29.833,29.8426,13468.0
2020-07-09 14:45:00,31.21,31.28,31.18,31.25,51550.0,29.8617,29.9287,29.833,29.9,51550.0
2020-07-09 14:50:00,31.25,31.25,31.2,31.22,8692.0,29.9,29.9,29.8521,29.8713,8692.0
2020-07-09 14:55:00,31.24,31.34,31.24,31.32,92620.0,29.8904,29.9861,29.8904,29.967,92620.0
2020-07-09 15:00:00,31.31,31.4,31.3,31.36,130836.0,29.9574,30.0435,29.9478,30.0052,130836.0
2020-07-09 15:05:00,31.34,31.35,31.29,31.31,33328.0,29.9861,29.9957,29.9382,29.9574,33328.0
2020-07-09 15:10:00,31.33,31.42,31.27,31.41,62860.0,29.9765,30.0626,29.9191,30.0531,62860.0
2020-07-09 15:15:00,31.44,31.49,31.3,31.31,87346.0,30.0818,30.1296,29.9478,29.9574,87346.0
2020-07-09 15:20:00,31.32,31.32,31.1,31.15,80368.0,29.967,29.967,29.7565,29.8043,80368.0
2020-07-09 15:25:00,31.17,31.18,30.98,31.0,104042.0,29.8234,29.833,29.6416,29.6608,104042.0
2020-07-09 15:30:00,30.98,31.02,30.82,30.86,126056.0,29.6416,29.6799,29.4886,29.5268,126056.0
2020-07-09 15:35:00,30.88,30.93,30.75,30.9,158620.0,29.546,29.5938,29.4216,29.5651,158620.0
2020-07-09 15:40:00,30.88,30.98,30.77,30.96,153916.0,29.546,29.6416,29.4407,29.6225,153916.0
2020-07-09 15:45:00,30.94,31.3,30.94,31.2,174662.0,29.6034,29.9478,29.6034,29.8521,174662.0
2020-07-09 15:50:00,31.19,31.19,31.04,31.11,100238.0,29.8426,29.8426,29.699,29.766,100238.0
2020-07-09 15:55:00,31.11,31.13,30.95,31.13,137698.0,29.766,29.7852,29.6129,29.7852,137698.0
2020-07-10 09:30:00,31.09,31.27,30.93,30.93,238822.0,29.7469,29.9191,29.5938,29.5938,238822.0
2020-07-10 09:35:00,30.91,31.34,30.83,31.32,201280.0,29.5747,29.9861,29.4981,29.967,201280.0
2020-07-10 09:40:00,31.35,31.54,31.31,31.51,218530.0,29.9957,30.1774,29.9574,30.1487,218530.0
2020-07-10 09:45:00,31.5,31.59,31.4,31.4,170526.0,30.1392,30.2253,30.0435,30.0435,170526.0
2020-07-10 09:50:00,31.41,31.43,31.14,31.15,198338.0,30.0531,30.0722,29.7947,29.8043,198338.0
2020-07-10 09:55:00,31.15,31.25,31.06,31.23,139298.0,29.8043,29.9,29.7182,29.8808,139298.0
2020-07-10 10:00:00,31.2,31.21,30.88,30.94,128596.0,29.8521,29.8617,29.546,29.6034,128596.0
2020-07-10 10:05:00,30.95,31.11,30.93,31.11,111470.0,29.6129,29.766,29.5938,29.766,111470.0
2020-07-10 10:10:00,31.09,31.38,31.09,31.38,186190.0,29.7469,30.0244,29.7469,30.0244,186190.0
2020-07-10 10:15:00,31.39,31.44,31.25,31.25,144060.0,30.0339,30.0818,29.9,29.9,144060.0
2020-07-10 10:20:00,31.25,31.33,31.14,31.19,47876.0,29.9,29.9765,29.7947,29.8426,47876.0
2020-07-10 10:25:00,31.18,31.43,31.18,31.38,154942.0,29.833,30.0722,29.833,30.0244,154942.0
2020-07-10 10:30:00,31.38,31.53,31.32,31.49,138200.0,30.0244,30.1679,29.967,30.1296,138200.0
2020-07-10 10:35:00,31.5,31.57,31.45,31.5,126874.0,30.1392,30.2062,30.0913,30.1392,126874.0
2020-07-10 10:40:00,31.53,31.83,31.52,31.8,348612.0,30.1679,30.4549,30.1583,30.4262,348612.0
2020-07-10 10:45:00,31.8,31.81,31.67,31.7,141686.0,30.4262,30.4358,30.3018,30.3305,141686.0
2020-07-10 10:50:00,31.7,31.73,31.59,31.67,64352.0,30.3305,30.3592,30.2253,30.3018,64352.0
2020-07-10 10:55:00,31.7,31.75,31.6,31.67,45146.0,30.3305,30.3784,30.2349,30.3018,45146.0
2020-07-10 11:00:00,31.67,31.69,31.48,31.51,84382.0,30.3018,30.321,30.12,30.1487,84382.0
2020-07-10 11:05:00,31.53,31.7,31.49,31.7,65906.0,30.1679,30.3305,30.1296,30.3305,65906.0
2020-07-10 11:10:00,31.7,31.75,31.65,31.68,70536.0,30.3305,30.3784,30.2827,30.3114,70536.0
2020-07-10 11:15:00,31.68,31.75,31.68,31.68,39800.0,30.3114,30.3784,30.3114,30.3114,39800.0
2020-07-10 11:20:00,31.71,31.78,31.65,31.77,64884.0,30.3401,30.4071,30.2827,30.3975,64884.0
2020-07-10 11:25:00,31.76,31.77,31.68,31.72,33236.0,30.3879,30.3975,30.3114,30.3497,33236.0
2020-07-10 11:30:00,31.7,31.75,31.58,31.61,53604.0,30.3305,30.3784,30.2157,30.2444,53604.0
2020-07-10 11:35:00,31.63,31.75,31.63,31.73,69788.0,30.2636,30.3784,30.2636,30.3592,69788.0
2020-07-10 11:40:00,31.75,31.88,31.73,31.87,91906.0,30.3784,30.5028,30.3592,30.4932,91906.0
2020-07-10 11:45:00,31.88,31.88,31.78,31.82,75728.0,30.5028,30.5028,30.4071,30.4454,75728.0
2020-07-10 11:50:00,31.82,31.86,31.82,31.86,30314.0,30.4454,30.4836,30.4454,30.4836,30314.0
2020-07-10 11:55:00,31.85,31.94,31.8,31.9,122660.0,30.4741,30.5602,30.4262,30.5219,122660.0
2020-07-10 12:00:00,31.9,31.94,31.85,31.91,51108.0,30.5219,30.5602,30.4741,30.5315,51108.0
2020-07-10 12:05:00,31.9,32.02,31.9,31.98,116420.0,30.5219,30.6367,30.5219,30.5984,116420.0
2020-07-10 12:10:00,31.98,32.01,31.95,31.97,38086.0,30.5984,30.6271,30.5697,30.5889,38086.0
2020-07-10 12:15:00,31.98,31.98,31.78,31.82,72440.0,30.5984,30.5984,30.4071,30.4454,72440.0
2020-07-10 12:20:00,31.82,31.86,31.7,31.74,95592.0,30.4454,30.4836,30.3305,30.3688,95592.0
2020-07-10 12:25:00,31.77,31.77,31.67,31.68,48504.0,30.3975,30.3975,30.3018,30.3114,48504.0
2020-07-10 12:30:00,31.67,31.71,31.63,31.68,58484.0,30.3018,30.3401,30.2636,30.3114,58484.0
2020-07-10 12:35:00,31.66,31.73,31.65,31.66,27224.0,30.2923,30.3592,30.2827,30.2923,27224.0
2020-07-10 12:40:00,31.67,31.79,31.57,31.78,53386.0,30.3018,30.4166,30.2062,30.4071,53386.0
2020-07-10 12:45:00,31.78,31.82,31.75,31.81,68404.0,30.4071,30.4454,30.3784,30.4358,68404.0
2020-07-10 12:50:00,31.81,31.87,31.8,31.86,56606.0,30.4358,30.4932,30.4262,30.4836,56606.0
2020-07-10 12:55:00,31.86,31.93,31.86,31.9,73252.0,30.4836,30.5506,30.4836,30.5219,73252.0
2020-07-10 13:00:00,31.9,31.9,31.82,31.89,77882.0,30.5219,30.5219,30.4454,30.5123,77882.0
2020-07-10 13:05:00,31.89,31.9,31.86,31.88,26796.0,30.5123,30.5219,30.4836,30.5028,26796.0
2020-07-10 13:10:00,31.89,31.89,31.77,31.79,34330.0,30.5123,30.5123,30.3975,30.4166,34330.0
2020-07-10 13:15:00,31.8,31.82,31.73,31.74,41364.0,30.4262,30.4454,30.3592,30.3688,41364.0
2020-07-10 13:20:00,31.75,31.84,31.72,31.81,27394.0,30.3784,30.4645,30.3497,30.4358,27394.0
2020-07-10 13:25:00,31.8,31.83,31.75,31.83,31270.0,30.4262,30.4549,30.3784,30.4549,31270.0
2020-07-10 13:30:00,31.83,31.86,31.82,31.83,35114.0,30.4549,30.4836,30.4454,30.4549,35114.0
2020-07-10 13:35:00,31.84,31.92,31.83,31.89,36472.0,30.4645,30.541,30.4549,30.5123,36472.0
2020-07-10 13:40:00,31.88,32.01,31.88,32.0,75692.0,30.5028,30.6271,30.5028,30.6176,75692.0
2020-07-10 13:45:00,32.0,32.06,31.98,32.06,57860.0,30.6176,30.675,30.5984,30.675,57860.0
2020-07-10 13:50:00,32.07,32.14,32.07,32.13,101574.0,30.6846,30.7515,30.6846,30.742,101574.0
2020-07-10 13:55:00,32.13,32.15,32.09,32.1,48040.0,30.742,30.7611,30.7037,30.7133,48040.0
2020-07-10 14:00:00,32.12,32.16,32.1,32.15,45890.0,30.7324,30.7707,30.7133,30.7611,45890.0
2020-07-10 14:05:00,32.14,32.19,32.13,32.17,45100.0,30.7515,30.7994,30.742,30.7802,45100.0
2020-07-10 14:10:00,32.15,32.16,32.07,32.08,40324.0,30.7611,30.7707,30.6846,30.6941,40324.0
2020-07-10 14:15:00,32.09,32.13,32.04,32.1,21084.0,30.7037,30.742,30.6558,30.7133,21084.0
2020-07-10 14:20:00,32.1,32.1,32.04,32.08,27922.0,30.7133,30.7133,30.6558,30.6941,27922.0
2020-07-10 14:25:00,32.09,32.12,32.08,32.12,36908.0,30.7037,30.7324,30.6941,30.7324,36908.0
2020-07-10 14:30:00,32.1,32.22,32.1,32.21,66698.0,30.7133,30.8281,30.7133,30.8185,66698.0
2020-07-10 14:35:00,32.23,32.23,32.18,32.21,44038.0,30.8376,30.8376,30.7898,30.8185,44038.0
2020-07-10 14:40:00,32.22,32.23,32.19,32.23,57974.0,30.8281,30.8376,30.7994,30.8376,57974.0
2020-07-10 14:45:00,32.22,32.27,32.21,32.24,90270.0,30.8281,30.8759,30.8185,30.8472,90270.0
2020-07-10 14:50:00,32.23,32.25,32.21,32.22,23910.0,30.8376,30.8568,30.8185,30.8281,23910.0
2020-07-10 14:55:00,32.23,32.24,32.17,32.21,25032.0,30.8376,30.8472,30.7802,30.8185,25032.0
2020-07-10 15:00:00,32.19,32.21,32.07,32.18,73994.0,30.7994,30.8185,30.6846,30.7898,73994.0
2020-07-10 15:05:00,32.18,32.21,32.08,32.16,33980.0,30.7898,30.8185,30.6941,30.7707,33980.0
2020-07-10 15:10:00,32.17,32.31,32.16,32.29,92456.0,30.7802,30.9142,30.7707,30.895,92456.0
2020-07-10 15:15:00,32.29,32.38,32.29,32.37,77744.0,30.895,30.9812,30.895,30.9716,77744.0
2020-07-10 15:20:00,32.37,32.4,32.33,32.38,67768.0,30.9716,31.0003,30.9333,30.9812,67768.0
2020-07-10 15:25:00,32.38,32.4,32.33,32.35,69842.0,30.9812,31.0003,30.9333,30.9525,69842.0
2020-07-10 15:30:00,32.36,32.45,32.3,32.44,105130.0,30.962,31.0481,30.9046,31.0386,105130.0
2020-07-10 15:35:00,32.45,32.47,32.31,32.37,142214.0,31.0481,31.0673,30.9142,30.9716,142214.0
2020-07-10 15:40:00,32.38,32.4,32.26,32.3,49156.0,30.9812,31.0003,30.8663,30.9046,49156.0
2020-07-10 15:45:00,32.29,32.46,32.29,32.46,91520.0,30.895,31.0577,30.895,31.0577,91520.0
2020-07-10 15:50:00,32.46,32.52,32.43,32.5,120142.0,31.0577,31.1151,31.029,31.096,120142.0
2020-07-10 15:55:00,32.48,32.52,32.43,32.43,143608.0,31.0768,31.1151,31.029,31.029,143608.0
2020-07-13 09:30:00,33.24,33.39,33.22,33.27,198014.0,31.804,31.9475,31.7849,31.8327,198014.0
2020-07-13 09:35:00,33.3,33.34,33.05,33.11,186754.0,31.8614,31.8997,31.6222,31.6796,186754.0
2020-07-13 09:40:00,33.12,33.33,33.12,33.14,122342.0,31.6892,31.8901,31.6892,31.7083,122342.0
2020-07-13 09:45:00,33.13,33.29,33.06,33.24,124734.0,31.6988,31.8518,31.6318,31.804,124734.0
2020-07-13 09:50:00,33.26,33.35,33.2,33.24,88140.0,31.8231,31.9093,31.7657,31.804,88140.0
2020-07-13 09:55:00,33.24,33.34,33.08,33.1,79632.0,31.804,31.8997,31.6509,31.6701,79632.0
2020-07-13 10:00:00,33.12,33.21,32.99,33.13,116604.0,31.6892,31.7753,31.5648,31.6988,116604.0
2020-07-13 10:05:00,33.12,33.38,33.12,33.38,190532.0,31.6892,31.938,31.6892,31.938,190532.0
2020-07-13 10:10:00,33.4,33.53,33.37,33.5,184894.0,31.9571,32.0815,31.9284,32.0528,184894.0
2020-07-13 10:15:00,33.5,33.56,33.49,33.55,192936.0,32.0528,32.1102,32.0432,32.1006,192936.0
2020-07-13 10:20:00,33.55,33.63,33.54,33.6,140998.0,32.1006,32.1772,32.091,32.1485,140998.0
2020-07-13 10:25:00,33.6,33.7,33.6,33.68,73326.0,32.1485,32.2441,32.1485,32.225,73326.0
2020-07-13 10:30:00,33.7,33.8,33.7,33.74,134506.0,32.2441,32.3398,32.2441,32.2824,134506.0
2020-07-13 10:35:00,33.75,33.75,33.57,33.6,74336.0,32.292,32.292,32.1197,32.1485,74336.0
2020-07-13 10:40:00,33.62,33.72,33.6,33.62,66334.0,32.1676,32.2633,32.1485,32.1676,66334.0
2020-07-13 10:45:00,33.63,33.77,33.52,33.77,53626.0,32.1772,32.3111,32.0719,32.3111,53626.0
2020-07-13 10:50:00,33.77,33.77,33.7,33.75,69060.0,32.3111,32.3111,32.2441,32.292,69060.0
2020-07-13 10:55:00,33.73,33.9,33.7,33.9,113964.0,32.2728,32.4355,32.2441,32.4355,113964.0
2020-07-13 11:00:00,33.89,34.02,33.84,33.99,221620.0,32.4259,32.5503,32.3781,32.5216,221620.0
2020-07-13 11:05:00,33.99,34.05,33.95,33.98,142360.0,32.5216,32.579,32.4833,32.512,142360.0
2020-07-13 11:10:00,33.99,34.0,33.91,33.98,51068.0,32.5216,32.5312,32.4451,32.512,51068.0
2020-07-13 11:15:00,33.95,33.98,33.87,33.98,34820.0,32.4833,32.512,32.4068,32.512,34820.0
2020-07-13 11:20:00,33.96,34.05,33.92,34.04,107574.0,32.4929,32.579,32.4546,32.5694,107574.0
2020-07-13 11:25:00,34.05,34.11,34.04,34.08,104428.0,32.579,32.6364,32.5694,32.6077,104428.0
2020-07-13 11:30:00,34.09,34.1,33.94,33.96,53052.0,32.6173,32.6269,32.4738,32.4929,53052.0
2020-07-13 11:35:00,33.97,34.01,33.88,33.97,62328.0,32.5025,32.5407,32.4164,32.5025,62328.0
2020-07-13 11:40:00,33.96,33.98,33.93,33.95,54090.0,32.4929,32.512,32.4642,32.4833,54090.0
2020-07-13 11:45:00,33.96,33.96,33.82,33.9,85548.0,32.4929,32.4929,32.3589,32.4355,85548.0
2020-07-13 11:50:00,33.9,33.95,33.85,33.93,50012.0,32.4355,32.4833,32.3877,32.4642,50012.0
2020-07-13 11:55:00,33.95,33.95,33.89,33.91,36392.0,32.4833,32.4833,32.4259,32.4451,36392.0
2020-07-13 12:00:00,33.9,33.98,33.88,33.98,69244.0,32.4355,32.512,32.4164,32.512,69244.0
2020-07-13 12:05:00,33.99,34.01,33.94,33.97,47952.0,32.5216,32.5407,32.4738,32.5025,47952.0
2020-07-13 12:10:00,33.98,33.98,33.85,33.88,122482.0,32.512,32.512,32.3877,32.4164,122482.0
2020-07-13 12:15:00,33.9,33.94,33.87,33.91,37486.0,32.4355,32.4738,32.4068,32.4451,37486.0
2020-07-13 12:20:00,33.91,34.02,33.9,34.02,80044.0,32.4451,32.5503,32.4355,32.5503,80044.0
2020-07-13 12:25:00,34.02,34.05,33.96,33.99,75430.0,32.5503,32.579,32.4929,32.5216,75430.0
2020-07-13 12:30:00,33.99,34.08,33.99,34.05,59696.0,32.5216,32.6077,32.5216,32.579,59696.0
2020-07-13 12:35:00,34.05,34.15,33.99,34.15,49342.0,32.579,32.6747,32.5216,32.6747,49342.0
2020-07-13 12:40:00,34.15,34.18,34.1,34.17,82886.0,32.6747,32.7034,32.6269,32.6938,82886.0
2020-07-13 12:45:00,34.18,34.18,34.1,34.14,38378.0,32.7034,32.7034,32.6269,32.6651,38378.0
2020-07-13 12:50:00,34.15,34.21,34.13,34.13,55904.0,32.6747,32.7321,32.6556,32.6556,55904.0
2020-07-13 12:55:00,34.15,34.23,34.15,34.2,67340.0,32.6747,32.7512,32.6747,32.7225,67340.0
2020-07-13 13:00:00,34.22,34.26,34.13,34.14,132470.0,32.7417,32.7799,32.6556,32.6651,132470.0
2020-07-13 13:05:00,34.18,34.21,34.14,34.19,34408.0,32.7034,32.7321,32.6651,32.713,34408.0
2020-07-13 13:10:00,34.2,34.26,34.17,34.23,45660.0,32.7225,32.7799,32.6938,32.7512,45660.0
2020-07-13 13:15:00,34.23,34.4,34.23,34.36,111322.0,32.7512,32.9139,32.7512,32.8756,111322.0
2020-07-13 13:20:00,34.37,34.45,34.36,34.38,90176.0,32.8852,32.9617,32.8756,32.8948,90176.0
2020-07-13 13:25:00,34.38,34.4,34.32,34.36,68606.0,32.8948,32.9139,32.8373,32.8756,68606.0
2020-07-13 13:30:00,34.37,34.44,34.36,34.42,82052.0,32.8852,32.9522,32.8756,32.933,82052.0
2020-07-13 13:35:00,34.41,34.51,34.4,34.45,240558.0,32.9235,33.0191,32.9139,32.9617,240558.0
2020-07-13 13:40:00,34.45,34.49,34.42,34.49,65460.0,32.9617,33.0,32.933,33.0,65460.0
2020-07-13 13:45:00,34.5,34.54,34.43,34.44,101068.0,33.0096,33.0478,32.9426,32.9522,101068.0
2020-07-13 13:50:00,34.45,34.48,34.42,34.44,52704.0,32.9617,32.9904,32.933,32.9522,52704.0
2020-07-13 13:55:00,34.44,34.45,34.38,34.38,49298.0,32.9522,32.9617,32.8948,32.8948,49298.0
2020-07-13 14:00:00,34.38,34.43,34.27,34.29,128454.0,32.8948,32.9426,32.7895,32.8086,128454.0
2020-07-13 14:05:00,34.27,34.32,34.01,34.06,309718.0,32.7895,32.8373,32.5407,32.5886,309718.0
2020-07-13 14:10:00,34.07,34.18,33.94,34.07,289824.0,32.5981,32.7034,32.4738,32.5981,289824.0
2020-07-13 14:15:00,34.08,34.15,34.05,34.14,126826.0,32.6077,32.6747,32.579,32.6651,126826.0
2020-07-13 14:20:00,34.13,34.18,33.97,34.01,172942.0,32.6556,32.7034,32.5025,32.5407,172942.0
2020-07-13 14:25:00,34.01,34.06,33.92,33.99,215080.0,32.5407,32.5886,32.4546,32.5216,215080.0
2020-07-13 14:30:00,33.95,33.99,33.77,33.87,245298.0,32.4833,32.5216,32.3111,32.4068,245298.0
2020-07-13 14:35:00,33.85,33.88,33.73,33.88,256496.0,32.3877,32.4164,32.2728,32.4164,256496.0
2020-07-13 14:40:00,33.87,33.97,33.87,33.92,92860.0,32.4068,32.5025,32.4068,32.4546,92860.0
2020-07-13 14:45:00,33.94,34.09,33.87,34.06,58268.0,32.4738,32.6173,32.4068,32.5886,58268.0
2020-07-13 14:50:00,34.04,34.15,33.99,34.13,134462.0,32.5694,32.6747,32.5216,32.6556,134462.0
2020-07-13 14:55:00,34.12,34.15,34.04,34.1,105198.0,32.646,32.6747,32.5694,32.6269,105198.0
2020-07-13 15:00:00,34.13,34.13,33.81,33.83,115710.0,32.6556,32.6556,32.3494,32.3685,115710.0
2020-07-13 15:05:00,33.8,33.87,33.41,33.46,166164.0,32.3398,32.4068,31.9667,32.0145,166164.0
2020-07-13 15:10:00,33.45,33.6,33.44,33.5,145012.0,32.0049,32.1485,31.9954,32.0528,145012.0
2020-07-13 15:15:00,33.46,33.58,33.4,33.44,135766.0,32.0145,32.1293,31.9571,31.9954,135766.0
2020-07-13 15:20:00,33.45,33.54,33.35,33.35,164188.0,32.0049,32.091,31.9093,31.9093,164188.0
2020-07-13 15:25:00,33.35,33.4,33.24,33.25,238850.0,31.9093,31.9571,31.804,31.8136,238850.0
2020-07-13 15:30:00,33.23,33.29,32.77,32.77,185798.0,31.7944,31.8518,31.3543,31.3543,185798.0
2020-07-13 15:35:00,32.77,32.91,32.66,32.68,226106.0,31.3543,31.4883,31.2491,31.2682,226106.0
2020-07-13 15:40:00,32.7,33.07,32.69,32.91,281212.0,31.2873,31.6413,31.2778,31.4883,281212.0
2020-07-13 15:45:00,32.88,32.9,32.48,32.49,168698.0,31.4596,31.4787,31.0768,31.0864,168698.0
2020-07-13 15:50:00,32.48,32.56,32.32,32.33,130190.0,31.0768,31.1534,30.9238,30.9333,130190.0
2020-07-13 15:55:00,32.34,32.63,32.34,32.5,199420.0,30.9429,31.2204,30.9429,31.096,199420.0
2020-07-14 09:30:00,32.31,32.6,32.12,32.44,374640.0,30.9142,31.1917,30.7324,31.0386,374640.0
2020-07-14 09:35:00,32.41,32.63,32.18,32.6,176426.0,31.0099,31.2204,30.7898,31.1917,176426.0
2020-07-14 09:40:00,32.58,32.77,32.47,32.72,178080.0,31.1725,31.3543,31.0673,31.3065,178080.0
2020-07-14 09:45:00,32.7,32.74,32.5,32.5,135728.0,31.2873,31.3256,31.096,31.096,135728.0
2020-07-14 09:50:00,32.55,32.59,32.18,32.43,179676.0,31.1438,31.1821,30.7898,31.029,179676.0
2020-07-14 09:55:00,32.42,32.86,32.32,32.84,279796.0,31.0194,31.4404,30.9238,31.4213,279796.0
2020-07-14 10:00:00,32.83,32.88,32.68,32.69,200900.0,31.4117,31.4596,31.2682,31.2778,200900.0
2020-07-14 10:05:00,32.65,32.75,32.51,32.54,81386.0,31.2395,31.3352,31.1055,31.1342,81386.0
2020-07-14 10:10:00,32.52,32.75,32.49,32.57,84518.0,31.1151,31.3352,31.0864,31.163,84518.0
2020-07-14 10:15:00,32.55,32.79,32.54,32.66,82848.0,31.1438,31.3734,31.1342,31.2491,82848.0
2020-07-14 10:20:00,32.63,32.95,32.59,32.79,96348.0,31.2204,31.5265,31.1821,31.3734,96348.0
2020-07-14 10:25:00,32.77,32.98,32.72,32.98,88328.0,31.3543,31.5552,31.3065,31.5552,88328.0
2020-07-14 10:30:00,32.99,33.34,32.99,33.29,192442.0,31.5648,31.8997,31.5648,31.8518,192442.0
2020-07-14 10:35:00,33.31,33.33,33.09,33.09,128280.0,31.871,31.8901,31.6605,31.6605,128280.0
2020-07-14 10:40:00,33.17,33.4,33.17,33.37,102764.0,31.737,31.9571,31.737,31.9284,102764.0
2020-07-14 10:45:00,33.35,33.37,33.17,33.23,132148.0,31.9093,31.9284,31.737,31.7944,132148.0
2020-07-14 10:50:00,33.23,33.44,33.18,33.43,108170.0,31.7944,31.9954,31.7466,31.9858,108170.0
2020-07-14 10:55:00,33.41,33.41,33.13,33.17,140110.0,31.9667,31.9667,31.6988,31.737,140110.0
2020-07-14 11:00:00,33.21,33.42,33.02,33.21,157008.0,31.7753,31.9762,31.5935,31.7753,157008.0
2020-07-14 11:05:00,33.23,33.4,33.04,33.28,107144.0,31.7944,31.9571,31.6126,31.8423,107144.0
2020-07-14 11:10:00,33.29,33.43,33.18,33.24,45476.0,31.8518,31.9858,31.7466,31.804,45476.0
2020-07-14 11:15:00,33.31,33.37,33.13,33.3,46418.0,31.871,31.9284,31.6988,31.8614,46418.0
2020-07-14 11:20:00,33.35,33.43,33.24,33.34,40906.0,31.9093,31.9858,31.804,31.8997,40906.0
2020-07-14 11:25:00,33.35,33.41,33.29,33.35,37230.0,31.9093,31.9667,31.8518,31.9093,37230.0
2020-07-14 11:30:00,33.3,33.63,33.27,33.54,101224.0,31.8614,32.1772,31.8327,32.091,101224.0
2020-07-14 11:35:00,33.52,33.57,33.45,33.47,44876.0,32.0719,32.1197,32.0049,32.0241,44876.0
2020-07-14 11:40:00,33.47,33.66,33.47,33.64,79370.0,32.0241,32.2059,32.0241,32.1867,79370.0
2020-07-14 11:45:00,33.65,33.74,33.52,33.6,74994.0,32.1963,32.2824,32.0719,32.1485,74994.0
2020-07-14 11:50:00,33.59,33.66,33.54,33.54,49510.0,32.1389,32.2059,32.091,32.091,49510.0
2020-07-14 11:55:00,33.5,33.6,33.49,33.59,29556.0,32.0528,32.1485,32.0432,32.1389,29556.0
2020-07-14 12:00:00,33.62,33.63,33.52,33.61,20742.0,32.1676,32.1772,32.0719,32.158,20742.0
2020-07-14 12:05:00,33.61,33.61,33.31,33.37,50922.0,32.158,32.158,31.871,31.9284,50922.0
2020-07-14 12:10:00,33.36,33.45,33.36,33.41,40296.0,31.9188,32.0049,31.9188,31.9667,40296.0
2020-07-14 12:15:00,33.4,33.61,33.4,33.57,175296.0,31.9571,32.158,31.9571,32.1197,175296.0
2020-07-14 12:20:00,33.58,33.69,33.57,33.62,94262.0,32.1293,32.2346,32.1197,32.1676,94262.0
2020-07-14 12:25:00,33.6,33.6,33.46,33.5,66152.0,32.1485,32.1485,32.0145,32.0528,66152.0
2020-07-14 12:30:00,33.52,33.6,33.48,33.51,12390.0,32.0719,32.1485,32.0336,32.0623,12390.0
2020-07-14 12:35:00,33.53,33.59,33.49,33.49,23900.0,32.0815,32.1389,32.0432,32.0432,23900.0
2020-07-14 12:40:00,33.57,33.57,33.43,33.45,34132.0,32.1197,32.1197,31.9858,32.0049,34132.0
2020-07-14 12:45:00,33.47,33.63,33.47,33.6,28164.0,32.0241,32.1772,32.0241,32.1485,28164.0
2020-07-14 12:50:00,33.61,33.61,33.48,33.48,41928.0,32.158,32.158,32.0336,32.0336,41928.0
2020-07-14 12:55:00,33.5,33.5,33.37,33.4,36708.0,32.0528,32.0528,31.9284,31.9571,36708.0
2020-07-14 13:00:00,33.43,33.44,33.27,33.3,77324.0,31.9858,31.9954,31.8327,31.8614,77324.0
2020-07-14 13:05:00,33.29,33.36,33.19,33.21,53406.0,31.8518,31.9188,31.7562,31.7753,53406.0
2020-07-14 13:10:00,33.17,33.33,33.17,33.3,33238.0,31.737,31.8901,31.737,31.8614,33238.0
2020-07-14 13:15:00,33.31,33.33,33.28,33.32,46862.0,31.871,31.8901,31.8423,31.8805,46862.0
2020-07-14 13:20:00,33.3,33.45,33.3,33.41,72544.0,31.8614,32.0049,31.8614,31.9667,72544.0
2020-07-14 13:25:00,33.4,33.49,33.4,33.45,77960.0,31.9571,32.0432,31.9571,32.0049,77960.0
2020-07-14 13:30:00,33.44,33.56,33.4,33.55,50350.0,31.9954,32.1102,31.9571,32.1006,50350.0
2020-07-14 13:35:00,33.55,33.69,33.54,33.69,77248.0,32.1006,32.2346,32.091,32.2346,77248.0
2020-07-14 13:40:00,33.69,33.78,33.66,33.76,75522.0,32.2346,32.3207,32.2059,32.3015,75522.0
2020-07-14 13:45:00,33.73,33.83,33.72,33.79,39340.0,32.2728,32.3685,32.2633,32.3302,39340.0
2020-07-14 13:50:00,33.79,33.85,33.75,33.81,47118.0,32.3302,32.3877,32.292,32.3494,47118.0
2020-07-14 13:55:00,33.83,33.85,33.48,33.66,222878.0,32.3685,32.3877,32.0336,32.2059,222878.0
2020-07-14 14:00:00,33.67,33.94,33.57,33.89,142820.0,32.2154,32.4738,32.1197,32.4259,142820.0
2020-07-14 14:05:00,33.88,33.88,33.72,33.77,57244.0,32.4164,32.4164,32.2633,32.3111,57244.0
2020-07-14 14:10:00,33.83,33.84,33.74,33.81,43816.0,32.3685,32.3781,32.2824,32.3494,43816.0
2020-07-14 14:15:00,33.83,34.0,33.82,33.96,152982.0,32.3685,32.5312,32.3589,32.4929,152982.0
2020-07-14 14:20:00,33.96,34.09,33.96,34.05,72884.0,32.4929,32.6173,32.4929,32.579,72884.0
2020-07-14 14:25:00,34.04,34.05,33.94,34.02,58478.0,32.5694,32.579,32.4738,32.5503,58478.0
2020-07-14 14:30:00,34.0,34.08,33.98,33.99,70616.0,32.5312,32.6077,32.512,32.5216,70616.0
2020-07-14 14:35:00,34.02,34.07,33.88,33.91,95868.0,32.5503,32.5981,32.4164,32.4451,95868.0
2020-07-14 14:40:00,33.93,33.98,33.89,33.97,59578.0,32.4642,32.512,32.4259,32.5025,59578.0
2020-07-14 14:45:00,33.96,34.08,33.82,33.85,80624.0,32.4929,32.6077,32.3589,32.3877,80624.0
2020-07-14 14:50:00,33.85,34.0,33.83,33.98,36178.0,32.3877,32.5312,32.3685,32.512,36178.0
2020-07-14 14:55:00,33.99,34.18,33.91,34.13,103172.0,32.5216,32.7034,32.4451,32.6556,103172.0
2020-07-14 15:00:00,34.13,34.21,33.88,33.9,144966.0,32.6556,32.7321,32.4164,32.4355,144966.0
2020-07-14 15:05:00,33.92,34.05,33.87,33.94,109024.0,32.4546,32.579,32.4068,32.4738,109024.0
2020-07-14 15:10:00,33.97,34.05,33.87,33.94,56494.0,32.5025,32.579,32.4068,32.4738,56494.0
2020-07-14 15:15:00,33.89,33.93,33.78,33.87,46246.0,32.4259,32.4642,32.3207,32.4068,46246.0
2020-07-14 15:20:00,33.92,34.13,33.87,34.11,130324.0,32.4546,32.6556,32.4068,32.6364,130324.0
2020-07-14 15:25:00,34.1,34.22,34.09,34.19,58804.0,32.6269,32.7417,32.6173,32.713,58804.0
2020-07-14 15:30:00,34.2,34.31,34.17,34.24,130292.0,32.7225,32.8278,32.6938,32.7608,130292.0
2020-07-14 15:35:00,34.22,34.31,34.16,34.31,77288.0,32.7417,32.8278,32.6843,32.8278,77288.0
2020-07-14 15:40:00,34.29,34.38,34.27,34.35,132802.0,32.8086,32.8948,32.7895,32.8661,132802.0
2020-07-14 15:45:00,34.34,34.59,34.32,34.52,296224.0,32.8565,33.0957,32.8373,33.0287,296224.0
2020-07-14 15:50:00,34.54,34.73,34.54,34.67,254050.0,33.0478,33.2296,33.0478,33.1722,254050.0
2020-07-14 15:55:00,34.64,34.67,34.53,34.54,290156.0,33.1435,33.1722,33.0383,33.0478,290156.0
2020-07-15 09:30:00,36.08,36.1,35.8,35.91,621654.0,34.5213,34.5405,34.2534,34.3587,621654.0
2020-07-15 09:35:00,35.92,36.09,35.51,35.6,360024.0,34.3682,34.5309,33.9759,34.0621,360024.0
2020-07-15 09:40:00,35.64,35.86,35.64,35.86,279766.0,34.1003,34.3108,34.1003,34.3108,279766.0
2020-07-15 09:45:00,35.86,35.99,35.81,35.88,202978.0,34.3108,34.4352,34.263,34.33,202978.0
2020-07-15 09:50:00,35.88,35.92,35.62,35.82,136242.0,34.33,34.3682,34.0812,34.2725,136242.0
2020-07-15 09:55:00,35.81,35.9,35.69,35.77,91006.0,34.263,34.3491,34.1482,34.2247,91006.0
2020-07-15 10:00:00,35.8,35.85,35.42,35.48,158034.0,34.2534,34.3013,33.8898,33.9472,158034.0
2020-07-15 10:05:00,35.49,35.66,35.46,35.52,128932.0,33.9568,34.1195,33.9281,33.9855,128932.0
2020-07-15 10:10:00,35.52,35.61,35.41,35.57,122954.0,33.9855,34.0716,33.8803,34.0333,122954.0
2020-07-15 10:15:00,35.54,35.76,35.49,35.73,108234.0,34.0046,34.2151,33.9568,34.1864,108234.0
2020-07-15 10:20:00,35.74,35.81,35.67,35.73,130480.0,34.196,34.263,34.129,34.1864,130480.0
2020-07-15 10:25:00,35.74,35.86,35.69,35.82,73596.0,34.196,34.3108,34.1482,34.2725,73596.0
2020-07-15 10:30:00,35.85,35.94,35.81,35.91,129722.0,34.3013,34.3874,34.263,34.3587,129722.0
2020-07-15 10:35:00,35.93,36.05,35.92,35.97,108276.0,34.3778,34.4926,34.3682,34.4161,108276.0
2020-07-15 10:40:00,35.99,36.09,35.96,36.0,121612.0,34.4352,34.5309,34.4065,34.4448,121612.0
2020-07-15 10:45:00,36.01,36.05,35.87,35.89,110158.0,34.4543,34.4926,34.3204,34.3395,110158.0
2020-07-15 10:50:00,35.92,35.98,35.84,35.84,86084.0,34.3682,34.4256,34.2917,34.2917,86084.0
2020-07-15 10:55:00,35.83,35.92,35.79,35.81,74818.0,34.2821,34.3682,34.2438,34.263,74818.0
2020-07-15 11:00:00,35.84,35.9,35.49,35.52,115198.0,34.2917,34.3491,33.9568,33.9855,115198.0
2020-07-15 11:05:00,35.53,35.6,35.35,35.51,195906.0,33.9951,34.0621,33.8229,33.9759,195906.0
2020-07-15 11:10:00,35.49,35.57,35.44,35.57,146490.0,33.9568,34.0333,33.909,34.0333,146490.0
2020-07-15 11:15:00,35.52,35.57,35.33,35.44,134854.0,33.9855,34.0333,33.8037,33.909,134854.0
2020-07-15 11:20:00,35.42,35.47,35.16,35.23,191704.0,33.8898,33.9377,33.6411,33.708,191704.0
2020-07-15 11:25:00,35.22,35.55,35.21,35.5,133794.0,33.6985,34.0142,33.6889,33.9664,133794.0
2020-07-15 11:30:00,35.53,35.56,35.45,35.45,51744.0,33.9951,34.0238,33.9185,33.9185,51744.0
2020-07-15 11:35:00,35.43,35.48,35.18,35.18,79914.0,33.8994,33.9472,33.6602,33.6602,79914.0
2020-07-15 11:40:00,35.17,35.27,35.07,35.21,164528.0,33.6506,33.7463,33.5549,33.6889,164528.0
2020-07-15 11:45:00,35.18,35.22,34.96,35.04,94314.0,33.6602,33.6985,33.4497,33.5262,94314.0
2020-07-15 11:50:00,35.02,35.18,35.02,35.18,60828.0,33.5071,33.6602,33.5071,33.6602,60828.0
2020-07-15 11:55:00,35.17,35.2,34.88,34.88,98004.0,33.6506,33.6793,33.3732,33.3732,98004.0
2020-07-15 12:00:00,34.88,34.94,34.75,34.8,154064.0,33.3732,33.4306,33.2488,33.2966,154064.0
2020-07-15 12:05:00,34.87,35.0,34.85,34.94,141286.0,33.3636,33.488,33.3445,33.4306,141286.0
2020-07-15 12:10:00,34.91,34.96,34.74,34.95,147158.0,33.4019,33.4497,33.2392,33.4401,147158.0
2020-07-15 12:15:00,34.94,35.1,34.91,35.1,183812.0,33.4306,33.5837,33.4019,33.5837,183812.0
2020-07-15 12:20:00,35.09,35.16,35.04,35.06,112374.0,33.5741,33.6411,33.5262,33.5454,112374.0
2020-07-15 12:25:00,35.1,35.18,35.02,35.15,36602.0,33.5837,33.6602,33.5071,33.6315,36602.0
2020-07-15 12:30:00,35.11,35.16,34.89,34.98,153512.0,33.5932,33.6411,33.3827,33.4688,153512.0
2020-07-15 12:35:00,34.99,35.09,34.89,34.89,34280.0,33.4784,33.5741,33.3827,33.3827,34280.0
2020-07-15 12:40:00,34.9,35.05,34.86,35.02,129806.0,33.3923,33.5358,33.354,33.5071,129806.0
2020-07-15 12:45:00,35.01,35.2,35.01,35.17,102012.0,33.4975,33.6793,33.4975,33.6506,102012.0
2020-07-15 12:50:00,35.16,35.23,35.15,35.18,92518.0,33.6411,33.708,33.6315,33.6602,92518.0
2020-07-15 12:55:00,35.18,35.21,35.14,35.21,63860.0,33.6602,33.6889,33.6219,33.6889,63860.0
2020-07-15 13:00:00,35.21,35.26,35.1,35.18,120282.0,33.6889,33.7367,33.5837,33.6602,120282.0
2020-07-15 13:05:00,35.17,35.37,35.14,35.34,141950.0,33.6506,33.842,33.6219,33.8133,141950.0
2020-07-15 13:10:00,35.35,35.4,35.18,35.23,67594.0,33.8229,33.8707,33.6602,33.708,67594.0
2020-07-15 13:15:00,35.22,35.28,35.19,35.27,63418.0,33.6985,33.7559,33.6698,33.7463,63418.0
2020-07-15 13:20:00,35.28,35.33,35.27,35.3,73376.0,33.7559,33.8037,33.7463,33.775,73376.0
2020-07-15 13:25:00,35.29,35.29,35.16,35.26,62900.0,33.7654,33.7654,33.6411,33.7367,62900.0
2020-07-15 13:30:00,35.24,35.34,35.24,35.33,85802.0,33.7176,33.8133,33.7176,33.8037,85802.0
2020-07-15 13:35:00,35.3,35.41,35.3,35.34,74822.0,33.775,33.8803,33.775,33.8133,74822.0
2020-07-15 13:40:00,35.33,35.39,35.32,35.32,49202.0,33.8037,33.8611,33.7941,33.7941,49202.0
2020-07-15 13:45:00,35.35,35.38,35.26,35.26,68376.0,33.8229,33.8516,33.7367,33.7367,68376.0
2020-07-15 13:50:00,35.28,35.35,35.2,35.22,45864.0,33.7559,33.8229,33.6793,33.6985,45864.0
2020-07-15 13:55:00,35.22,35.24,35.13,35.21,59612.0,33.6985,33.7176,33.6124,33.6889,59612.0
2020-07-15 14:00:00,35.2,35.48,35.1,35.41,130016.0,33.6793,33.9472,33.5837,33.8803,130016.0
2020-07-15 14:05:00,35.38,35.46,35.27,35.32,83166.0,33.8516,33.9281,33.7463,33.7941,83166.0
2020-07-15 14:10:00,35.34,35.37,35.3,35.31,22980.0,33.8133,33.842,33.775,33.7846,22980.0
2020-07-15 14:15:00,35.33,35.38,35.2,35.29,59244.0,33.8037,33.8516,33.6793,33.7654,59244.0
2020-07-15 14:20:00,35.3,35.34,35.2,35.25,79092.0,33.775,33.8133,33.6793,33.7272,79092.0
2020-07-15 14:25:00,35.27,35.39,35.2,35.35,95358.0,33.7463,33.8611,33.6793,33.8229,95358.0
2020-07-15 14:30:00,35.35,35.43,35.35,35.37,109526.0,33.8229,33.8994,33.8229,33.842,109526.0
2020-07-15 14:35:00,35.34,35.37,35.29,35.3,67020.0,33.8133,33.842,33.7654,33.775,67020.0
2020-07-15 14:40:00,35.35,35.43,35.3,35.3,35010.0,33.8229,33.8994,33.775,33.775,35010.0
2020-07-15 14:45:00,35.27,35.36,35.27,35.35,85996.0,33.7463,33.8324,33.7463,33.8229,85996.0
2020-07-15 14:50:00,35.31,35.31,35.02,35.07,74518.0,33.7846,33.7846,33.5071,33.5549,74518.0
2020-07-15 14:55:00,35.06,35.15,34.98,34.99,71626.0,33.5454,33.6315,33.4688,33.4784,71626.0
2020-07-15 15:00:00,35.0,35.15,35.0,35.06,64590.0,33.488,33.6315,33.488,33.5454,64590.0
2020-07-15 15:05:00,35.07,35.08,34.88,35.0,65654.0,33.5549,33.5645,33.3732,33.488,65654.0
2020-07-15 15:10:00,34.97,34.99,34.88,34.93,115426.0,33.4593,33.4784,33.3732,33.421,115426.0
2020-07-15 15:15:00,34.92,35.07,34.79,35.07,145840.0,33.4114,33.5549,33.287,33.5549,145840.0
2020-07-15 15:20:00,35.05,35.11,35.02,35.06,54882.0,33.5358,33.5932,33.5071,33.5454,54882.0
2020-07-15 15:25:00,35.07,35.25,35.0,35.23,90360.0,33.5549,33.7272,33.488,33.708,90360.0
2020-07-15 15:30:00,35.22,35.42,35.22,35.4,103876.0,33.6985,33.8898,33.6985,33.8707,103876.0
2020-07-15 15:35:00,35.4,35.51,35.37,35.41,144146.0,33.8707,33.9759,33.842,33.8803,144146.0
2020-07-15 15:40:00,35.42,35.5,35.32,35.48,94676.0,33.8898,33.9664,33.7941,33.9472,94676.0
2020-07-15 15:45:00,35.49,35.72,35.47,35.7,207170.0,33.9568,34.1769,33.9377,34.1577,207170.0
2020-07-15 15:50:00,35.68,35.68,35.29,35.32,180618.0,34.1386,34.1386,33.7654,33.7941,180618.0
2020-07-15 15:55:00,35.34,35.47,35.31,35.45,192812.0,33.8133,33.9377,33.7846,33.9185,192812.0
2020-07-16 09:30:00,34.76,34.83,34.58,34.72,203066.0,33.2583,33.3253,33.0861,33.2201,203066.0
2020-07-16 09:35:00,34.72,34.93,34.65,34.88,96906.0,33.2201,33.421,33.1531,33.3732,96906.0
2020-07-16 09:40:00,34.93,35.02,34.74,34.98,116742.0,33.421,33.5071,33.2392,33.4688,116742.0
2020-07-16 09:45:00,34.99,35.08,34.87,34.97,79934.0,33.4784,33.5645,33.3636,33.4593,79934.0
2020-07-16 09:50:00,34.99,35.22,34.92,35.18,197014.0,33.4784,33.6985,33.4114,33.6602,197014.0
2020-07-16 09:55:00,35.16,35.18,34.99,34.99,118924.0,33.6411,33.6602,33.4784,33.4784,118924.0
2020-07-16 10:00:00,34.98,35.15,34.91,34.92,94966.0,33.4688,33.6315,33.4019,33.4114,94966.0
2020-07-16 10:05:00,34.93,34.93,34.77,34.92,93060.0,33.421,33.421,33.2679,33.4114,93060.0
2020-07-16 10:10:00,34.92,35.15,34.91,35.12,72996.0,33.4114,33.6315,33.4019,33.6028,72996.0
2020-07-16 10:15:00,35.12,35.15,35.01,35.1,104784.0,33.6028,33.6315,33.4975,33.5837,104784.0
2020-07-16 10:20:00,35.01,35.21,35.01,35.15,45194.0,33.4975,33.6889,33.4975,33.6315,45194.0
2020-07-16 10:25:00,35.16,35.27,34.97,35.24,88644.0,33.6411,33.7463,33.4593,33.7176,88644.0
2020-07-16 10:30:00,35.22,35.24,35.13,35.23,68068.0,33.6985,33.7176,33.6124,33.708,68068.0
2020-07-16 10:35:00,35.27,35.34,35.18,35.34,90442.0,33.7463,33.8133,33.6602,33.8133,90442.0
2020-07-16 10:40:00,35.31,35.44,35.31,35.35,109938.0,33.7846,33.909,33.7846,33.8229,109938.0
2020-07-16 10:45:00,35.35,35.44,35.34,35.39,65902.0,33.8229,33.909,33.8133,33.8611,65902.0
2020-07-16 10:50:00,35.35,35.48,35.3,35.46,133138.0,33.8229,33.9472,33.775,33.9281,133138.0
2020-07-16 10:55:00,35.47,35.47,35.22,35.24,99976.0,33.9377,33.9377,33.6985,33.7176,99976.0
2020-07-16 11:00:00,35.23,35.27,35.12,35.13,198374.0,33.708,33.7463,33.6028,33.6124,198374.0
2020-07-16 11:05:00,35.16,35.19,35.01,35.08,123144.0,33.6411,33.6698,33.4975,33.5645,123144.0
2020-07-16 11:10:00,35.07,35.2,35.06,35.12,71092.0,33.5549,33.6793,33.5454,33.6028,71092.0
2020-07-16 11:15:00,35.1,35.15,35.02,35.11,50286.0,33.5837,33.6315,33.5071,33.5932,50286.0
2020-07-16 11:20:00,35.12,35.21,35.07,35.19,100902.0,33.6028,33.6889,33.5549,33.6698,100902.0
2020-07-16 11:25:00,35.17,35.27,35.15,35.17,86144.0,33.6506,33.7463,33.6315,33.6506,86144.0
2020-07-16 11:30:00,35.16,35.19,35.04,35.1,45352.0,33.6411,33.6698,33.5262,33.5837,45352.0
2020-07-16 11:35:00,35.1,35.11,34.97,35.02,110176.0,33.5837,33.5932,33.4593,33.5071,110176.0
2020-07-16 11:40:00,35.02,35.06,34.9,34.9,82476.0,33.5071,33.5454,33.3923,33.3923,82476.0
2020-07-16 11:45:00,34.88,34.95,34.84,34.85,88618.0,33.3732,33.4401,33.3349,33.3445,88618.0
2020-07-16 11:50:00,34.88,34.95,34.88,34.91,68018.0,33.3732,33.4401,33.3732,33.4019,68018.0
2020-07-16 11:55:00,34.93,34.98,34.91,34.95,84838.0,33.421,33.4688,33.4019,33.4401,84838.0
2020-07-16 12:00:00,34.94,34.98,34.84,34.98,70280.0,33.4306,33.4688,33.3349,33.4688,70280.0
2020-07-16 12:05:00,34.97,34.98,34.91,34.97,79918.0,33.4593,33.4688,33.4019,33.4593,79918.0
2020-07-16 12:10:00,34.95,34.97,34.83,34.85,67580.0,33.4401,33.4593,33.3253,33.3445,67580.0
2020-07-16 12:15:00,34.88,34.88,34.71,34.77,59780.0,33.3732,33.3732,33.2105,33.2679,59780.0
2020-07-16 12:20:00,34.77,34.81,34.71,34.81,51864.0,33.2679,33.3062,33.2105,33.3062,51864.0
2020-07-16 12:25:00,34.81,34.87,34.81,34.83,43056.0,33.3062,33.3636,33.3062,33.3253,43056.0
2020-07-16 12:30:00,34.85,34.88,34.83,34.85,34648.0,33.3445,33.3732,33.3253,33.3445,34648.0
2020-07-16 12:35:00,34.88,34.88,34.81,34.84,30076.0,33.3732,33.3732,33.3062,33.3349,30076.0
2020-07-16 12:40:00,34.85,34.91,34.85,34.91,19598.0,33.3445,33.4019,33.3445,33.4019,19598.0
2020-07-16 12:45:00,34.9,34.91,34.82,34.85,22912.0,33.3923,33.4019,33.3157,33.3445,22912.0
2020-07-16 12:50:00,34.84,34.87,34.82,34.83,11402.0,33.3349,33.3636,33.3157,33.3253,11402.0
2020-07-16 12:55:00,34.84,34.84,34.67,34.7,60192.0,33.3349,33.3349,33.1722,33.2009,60192.0
2020-07-16 13:00:00,34.7,34.81,34.7,34.77,45390.0,33.2009,33.3062,33.2009,33.2679,45390.0
2020-07-16 13:05:00,34.76,34.85,34.76,34.84,33630.0,33.2583,33.3445,33.2583,33.3349,33630.0
2020-07-16 13:10:00,34.84,34.92,34.83,34.92,180264.0,33.3349,33.4114,33.3253,33.4114,180264.0
2020-07-16 13:15:00,34.94,34.98,34.9,34.9,34748.0,33.4306,33.4688,33.3923,33.3923,34748.0
2020-07-16 13:20:00,34.88,34.92,34.88,34.88,11910.0,33.3732,33.4114,33.3732,33.3732,11910.0
2020-07-16 13:25:00,34.88,34.91,34.85,34.91,33380.0,33.3732,33.4019,33.3445,33.4019,33380.0
2020-07-16 13:30:00,34.88,34.88,34.8,34.8,21454.0,33.3732,33.3732,33.2966,33.2966,21454.0
2020-07-16 13:35:00,34.81,34.84,34.74,34.77,42666.0,33.3062,33.3349,33.2392,33.2679,42666.0
2020-07-16 13:40:00,34.8,34.83,34.73,34.79,45960.0,33.2966,33.3253,33.2296,33.287,45960.0
2020-07-16 13:45:00,34.79,34.86,34.78,34.85,46430.0,33.287,33.354,33.2775,33.3445,46430.0
2020-07-16 13:50:00,34.84,34.88,34.78,34.78,8776.0,33.3349,33.3732,33.2775,33.2775,8776.0
2020-07-16 13:55:00,34.81,34.81,34.63,34.67,54956.0,33.3062,33.3062,33.134,33.1722,54956.0
2020-07-16 14:00:00,34.65,34.75,34.64,34.7,24216.0,33.1531,33.2488,33.1435,33.2009,24216.0
2020-07-16 14:05:00,34.72,34.81,34.69,34.77,45984.0,33.2201,33.3062,33.1914,33.2679,45984.0
2020-07-16 14:10:00,34.79,34.82,34.73,34.81,23272.0,33.287,33.3157,33.2296,33.3062,23272.0
2020-07-16 14:15:00,34.79,34.84,34.74,34.75,29304.0,33.287,33.3349,33.2392,33.2488,29304.0
2020-07-16 14:20:00,34.76,34.83,34.76,34.82,17122.0,33.2583,33.3253,33.2583,33.3157,17122.0
2020-07-16 14:25:00,34.81,34.81,34.74,34.78,21674.0,33.3062,33.3062,33.2392,33.2775,21674.0
2020-07-16 14:30:00,34.77,34.79,34.67,34.73,73566.0,33.2679,33.287,33.1722,33.2296,73566.0
2020-07-16 14:35:00,34.72,34.73,34.63,34.65,78788.0,33.2201,33.2296,33.134,33.1531,78788.0
2020-07-16 14:40:00,34.65,34.74,34.63,34.64,56234.0,33.1531,33.2392,33.134,33.1435,56234.0
2020-07-16 14:45:00,34.63,34.69,34.44,34.45,113870.0,33.134,33.1914,32.9522,32.9617,113870.0
2020-07-16 14:50:00,34.45,34.55,34.41,34.43,111344.0,32.9617,33.0574,32.9235,32.9426,111344.0
2020-07-16 14:55:00,34.43,34.49,34.32,34.37,110620.0,32.9426,33.0,32.8373,32.8852,110620.0
2020-07-16 15:00:00,34.4,34.45,34.34,34.41,73468.0,32.9139,32.9617,32.8565,32.9235,73468.0
2020-07-16 15:05:00,34.4,34.51,34.4,34.48,72458.0,32.9139,33.0191,32.9139,32.9904,72458.0
2020-07-16 15:10:00,34.47,34.52,34.43,34.47,44674.0,32.9809,33.0287,32.9426,32.9809,44674.0
2020-07-16 15:15:00,34.49,34.64,34.49,34.63,80710.0,33.0,33.1435,33.0,33.134,80710.0
2020-07-16 15:20:00,34.64,34.73,34.63,34.72,46056.0,33.1435,33.2296,33.134,33.2201,46056.0
2020-07-16 15:25:00,34.72,34.87,34.67,34.86,87948.0,33.2201,33.3636,33.1722,33.354,87948.0
2020-07-16 15:30:00,34.85,34.93,34.76,34.91,101660.0,33.3445,33.421,33.2583,33.4019,101660.0
2020-07-16 15:35:00,34.91,35.04,34.87,34.98,171180.0,33.4019,33.5262,33.3636,33.4688,171180.0
2020-07-16 15:40:00,34.96,35.0,34.86,34.88,149916.0,33.4497,33.488,33.354,33.3732,149916.0
2020-07-16 15:45:00,34.88,34.97,34.85,34.92,82362.0,33.3732,33.4593,33.3445,33.4114,82362.0
2020-07-16 15:50:00,34.91,34.91,34.77,34.88,88382.0,33.4019,33.4019,33.2679,33.3732,88382.0
2020-07-16 15:55:00,34.89,34.99,34.83,34.91,165316.0,33.3827,33.4784,33.3253,33.4019,165316.0
2020-07-17 09:30:00,35.17,35.19,34.93,34.94,190818.0,33.6506,33.6698,33.421,33.4306,190818.0
2020-07-17 09:35:00,35.02,35.04,34.92,34.96,110488.0,33.5071,33.5262,33.4114,33.4497,110488.0
2020-07-17 09:40:00,34.92,35.09,34.87,35.04,143662.0,33.4114,33.5741,33.3636,33.5262,143662.0
2020-07-17 09:45:00,35.04,35.11,34.99,35.08,238206.0,33.5262,33.5932,33.4784,33.5645,238206.0
2020-07-17 09:50:00,35.06,35.19,35.03,35.05,99686.0,33.5454,33.6698,33.5167,33.5358,99686.0
2020-07-17 09:55:00,35.04,35.05,34.95,35.0,64062.0,33.5262,33.5358,33.4401,33.488,64062.0
2020-07-17 10:00:00,35.01,35.08,34.81,34.84,122080.0,33.4975,33.5645,33.3062,33.3349,122080.0
2020-07-17 10:05:00,34.85,34.92,34.77,34.77,67636.0,33.3445,33.4114,33.2679,33.2679,67636.0
2020-07-17 10:10:00,34.77,34.88,34.74,34.85,84228.0,33.2679,33.3732,33.2392,33.3445,84228.0
2020-07-17 10:15:00,34.83,34.93,34.78,34.79,72832.0,33.3253,33.421,33.2775,33.287,72832.0
2020-07-17 10:20:00,34.8,34.82,34.6,34.63,76830.0,33.2966,33.3157,33.1053,33.134,76830.0
2020-07-17 10:25:00,34.61,34.66,34.52,34.59,95046.0,33.1148,33.1627,33.0287,33.0957,95046.0
2020-07-17 10:30:00,34.58,34.59,34.48,34.52,92824.0,33.0861,33.0957,32.9904,33.0287,92824.0
2020-07-17 10:35:00,34.53,34.7,34.52,34.69,89330.0,33.0383,33.2009,33.0287,33.1914,89330.0
2020-07-17 10:40:00,34.67,34.72,34.62,34.62,72468.0,33.1722,33.2201,33.1244,33.1244,72468.0
2020-07-17 10:45:00,34.61,34.7,34.58,34.69,58348.0,33.1148,33.2009,33.0861,33.1914,58348.0
2020-07-17 10:50:00,34.69,34.77,34.68,34.7,59216.0,33.1914,33.2679,33.1818,33.2009,59216.0
2020-07-17 10:55:00,34.72,34.85,34.72,34.84,63884.0,33.2201,33.3445,33.2201,33.3349,63884.0
2020-07-17 11:00:00,34.84,34.97,34.84,34.85,120160.0,33.3349,33.4593,33.3349,33.3445,120160.0
2020-07-17 11:05:00,34.87,34.9,34.79,34.82,78022.0,33.3636,33.3923,33.287,33.3157,78022.0
2020-07-17 11:10:00,34.85,34.88,34.77,34.83,88844.0,33.3445,33.3732,33.2679,33.3253,88844.0
2020-07-17 11:15:00,34.81,34.85,34.71,34.73,54562.0,33.3062,33.3445,33.2105,33.2296,54562.0
2020-07-17 11:20:00,34.72,34.8,34.71,34.78,60424.0,33.2201,33.2966,33.2105,33.2775,60424.0
2020-07-17 11:25:00,34.72,34.79,34.7,34.76,47892.0,33.2201,33.287,33.2009,33.2583,47892.0
2020-07-17 11:30:00,34.77,34.8,34.72,34.72,38186.0,33.2679,33.2966,33.2201,33.2201,38186.0
2020-07-17 11:35:00,34.73,34.77,34.71,34.76,30558.0,33.2296,33.2679,33.2105,33.2583,30558.0
2020-07-17 11:40:00,34.77,34.78,34.7,34.72,40012.0,33.2679,33.2775,33.2009,33.2201,40012.0
2020-07-17 11:45:00,34.74,34.76,34.63,34.68,48376.0,33.2392,33.2583,33.134,33.1818,48376.0
2020-07-17 11:50:00,34.65,34.8,34.65,34.8,70878.0,33.1531,33.2966,33.1531,33.2966,70878.0
2020-07-17 11:55:00,34.79,34.85,34.79,34.8,44906.0,33.287,33.3445,33.287,33.2966,44906.0
2020-07-17 12:00:00,34.77,34.85,34.77,34.84,25500.0,33.2679,33.3445,33.2679,33.3349,25500.0
2020-07-17 12:05:00,34.84,34.89,34.83,34.87,95538.0,33.3349,33.3827,33.3253,33.3636,95538.0
2020-07-17 12:10:00,34.87,34.87,34.81,34.82,64660.0,33.3636,33.3636,33.3062,33.3157,64660.0
2020-07-17 12:15:00,34.81,34.87,34.81,34.84,30450.0,33.3062,33.3636,33.3062,33.3349,30450.0
2020-07-17 12:20:00,34.83,34.9,34.83,34.89,41998.0,33.3253,33.3923,33.3253,33.3827,41998.0
2020-07-17 12:25:00,34.9,34.91,34.85,34.85,29096.0,33.3923,33.4019,33.3445,33.3445,29096.0
2020-07-17 12:30:00,34.84,34.85,34.82,34.83,28836.0,33.3349,33.3445,33.3157,33.3253,28836.0
2020-07-17 12:35:00,34.85,34.88,34.8,34.81,13496.0,33.3445,33.3732,33.2966,33.3062,13496.0
2020-07-17 12:40:00,34.81,34.81,34.74,34.75,24298.0,33.3062,33.3062,33.2392,33.2488,24298.0
2020-07-17 12:45:00,34.74,34.81,34.74,34.79,33552.0,33.2392,33.3062,33.2392,33.287,33552.0
2020-07-17 12:50:00,34.77,34.77,34.76,34.77,4286.0,33.2679,33.2679,33.2583,33.2679,4286.0
2020-07-17 12:55:00,34.77,34.77,34.7,34.72,12822.0,33.2679,33.2679,33.2009,33.2201,12822.0
2020-07-17 13:00:00,34.73,34.74,34.7,34.73,21294.0,33.2296,33.2392,33.2009,33.2296,21294.0
2020-07-17 13:05:00,34.74,34.77,34.73,34.76,30112.0,33.2392,33.2679,33.2296,33.2583,30112.0
2020-07-17 13:10:00,34.77,34.8,34.77,34.77,32642.0,33.2679,33.2966,33.2679,33.2679,32642.0
2020-07-17 13:15:00,34.77,34.79,34.63,34.69,172586.0,33.2679,33.287,33.134,33.1914,172586.0
2020-07-17 13:20:00,34.7,34.82,34.68,34.81,39344.0,33.2009,33.3157,33.1818,33.3062,39344.0
2020-07-17 13:25:00,34.81,34.82,34.77,34.8,27380.0,33.3062,33.3157,33.2679,33.2966,27380.0
2020-07-17 13:30:00,34.8,34.81,34.68,34.7,24594.0,33.2966,33.3062,33.1818,33.2009,24594.0
2020-07-17 13:35:00,34.71,34.72,34.68,34.7,9400.0,33.2105,33.2201,33.1818,33.2009,9400.0
2020-07-17 13:40:00,34.7,34.77,34.7,34.77,15140.0,33.2009,33.2679,33.2009,33.2679,15140.0
2020-07-17 13:45:00,34.79,34.79,34.74,34.76,19364.0,33.287,33.287,33.2392,33.2583,19364.0
2020-07-17 13:50:00,34.76,34.77,34.68,34.74,25616.0,33.2583,33.2679,33.1818,33.2392,25616.0
2020-07-17 13:55:00,34.68,34.74,34.68,34.73,12432.0,33.1818,33.2392,33.1818,33.2296,12432.0
2020-07-17 14:00:00,34.7,34.8,34.7,34.79,43756.0,33.2009,33.2966,33.2009,33.287,43756.0
2020-07-17 14:05:00,34.78,34.83,34.75,34.82,55630.0,33.2775,33.3253,33.2488,33.3157,55630.0
2020-07-17 14:10:00,34.82,34.88,34.8,34.85,60550.0,33.3157,33.3732,33.2966,33.3445,60550.0
2020-07-17 14:15:00,34.85,34.89,34.85,34.89,31366.0,33.3445,33.3827,33.3445,33.3827,31366.0
2020-07-17 14:20:00,34.88,34.9,34.82,34.83,27966.0,33.3732,33.3923,33.3157,33.3253,27966.0
2020-07-17 14:25:00,34.82,34.85,34.81,34.82,15000.0,33.3157,33.3445,33.3062,33.3157,15000.0
2020-07-17 14:30:00,34.8,34.82,34.76,34.76,20560.0,33.2966,33.3157,33.2583,33.2583,20560.0
2020-07-17 14:35:00,34.76,34.79,34.73,34.77,17986.0,33.2583,33.287,33.2296,33.2679,17986.0
2020-07-17 14:40:00,34.77,34.8,34.74,34.75,30014.0,33.2679,33.2966,33.2392,33.2488,30014.0
2020-07-17 14:45:00,34.76,34.77,34.72,34.74,19652.0,33.2583,33.2679,33.2201,33.2392,19652.0
2020-07-17 14:50:00,34.74,34.82,34.74,34.8,40650.0,33.2392,33.3157,33.2392,33.2966,40650.0
2020-07-17 14:55:00,34.8,34.82,34.77,34.78,13440.0,33.2966,33.3157,33.2679,33.2775,13440.0
2020-07-17 15:00:00,34.75,34.79,34.7,34.73,36270.0,33.2488,33.287,33.2009,33.2296,36270.0
2020-07-17 15:05:00,34.74,34.84,34.71,34.75,31760.0,33.2392,33.3349,33.2105,33.2488,31760.0
2020-07-17 15:10:00,34.71,34.74,34.67,34.67,18536.0,33.2105,33.2392,33.1722,33.1722,18536.0
2020-07-17 15:15:00,34.63,34.7,34.6,34.67,56998.0,33.134,33.2009,33.1053,33.1722,56998.0
2020-07-17 15:20:00,34.67,34.75,34.65,34.74,73102.0,33.1722,33.2488,33.1531,33.2392,73102.0
2020-07-17 15:25:00,34.77,34.79,34.74,34.79,64856.0,33.2679,33.287,33.2392,33.287,64856.0
2020-07-17 15:30:00,34.79,34.84,34.74,34.84,81160.0,33.287,33.3349,33.2392,33.3349,81160.0
2020-07-17 15:35:00,34.84,34.86,34.77,34.8,96210.0,33.3349,33.354,33.2679,33.2966,96210.0
2020-07-17 15:40:00,34.82,34.85,34.77,34.85,43538.0,33.3157,33.3445,33.2679,33.3445,43538.0
2020-07-17 15:45:00,34.83,34.84,34.73,34.77,46246.0,33.3253,33.3349,33.2296,33.2679,46246.0
2020-07-17 15:50:00,34.79,34.79,34.67,34.67,60042.0,33.287,33.287,33.1722,33.1722,60042.0
2020-07-17 15:55:00,34.68,34.77,34.67,34.7,87128.0,33.1818,33.2679,33.1722,33.2009,87128.0
2020-07-20 09:30:00,34.54,34.79,34.48,34.71,192318.0,33.0478,33.287,32.9904,33.2105,192318.0
2020-07-20 09:35:00,34.75,34.77,34.34,34.64,198298.0,33.2488,33.2679,32.8565,33.1435,198298.0
2020-07-20 09:40:00,34.6,34.6,34.33,34.39,110978.0,33.1053,33.1053,32.8469,32.9043,110978.0
2020-07-20 09:45:00,34.39,34.39,34.13,34.13,171648.0,32.9043,32.9043,32.6556,32.6556,171648.0
2020-07-20 09:50:00,34.11,34.21,34.09,34.12,130486.0,32.6364,32.7321,32.6173,32.646,130486.0
2020-07-20 09:55:00,34.12,34.13,34.02,34.1,146202.0,32.646,32.6556,32.5503,32.6269,146202.0
2020-07-20 10:00:00,34.1,34.17,34.04,34.12,126082.0,32.6269,32.6938,32.5694,32.646,126082.0
2020-07-20 10:05:00,34.14,34.24,34.12,34.14,116312.0,32.6651,32.7608,32.646,32.6651,116312.0
2020-07-20 10:10:00,34.15,34.22,34.13,34.19,62792.0,32.6747,32.7417,32.6556,32.713,62792.0
2020-07-20 10:15:00,34.19,34.26,34.16,34.26,90868.0,32.713,32.7799,32.6843,32.7799,90868.0
2020-07-20 10:20:00,34.26,34.31,34.22,34.29,105462.0,32.7799,32.8278,32.7417,32.8086,105462.0
2020-07-20 10:25:00,34.3,34.42,34.27,34.42,140616.0,32.8182,32.933,32.7895,32.933,140616.0
2020-07-20 10:30:00,34.43,34.49,34.39,34.46,280942.0,32.9426,33.0,32.9043,32.9713,280942.0
2020-07-20 10:35:00,34.49,34.53,34.45,34.51,129060.0,33.0,33.0383,32.9617,33.0191,129060.0
2020-07-20 10:40:00,34.49,34.54,34.47,34.51,56780.0,33.0,33.0478,32.9809,33.0191,56780.0
2020-07-20 10:45:00,34.51,34.52,34.47,34.49,41756.0,33.0191,33.0287,32.9809,33.0,41756.0
2020-07-20 10:50:00,34.48,34.48,34.39,34.42,90166.0,32.9904,32.9904,32.9043,32.933,90166.0
2020-07-20 10:55:00,34.42,34.47,34.41,34.42,29032.0,32.933,32.9809,32.9235,32.933,29032.0
2020-07-20 11:00:00,34.43,34.46,34.4,34.42,35330.0,32.9426,32.9713,32.9139,32.933,35330.0
2020-07-20 11:05:00,34.4,34.42,34.38,34.41,25528.0,32.9139,32.933,32.8948,32.9235,25528.0
2020-07-20 11:10:00,34.4,34.48,34.38,34.41,75906.0,32.9139,32.9904,32.8948,32.9235,75906.0
2020-07-20 11:15:00,34.4,34.49,34.4,34.47,18686.0,32.9139,33.0,32.9139,32.9809,18686.0
2020-07-20 11:20:00,34.49,34.51,34.39,34.42,33916.0,33.0,33.0191,32.9043,32.933,33916.0
2020-07-20 11:25:00,34.42,34.49,34.42,34.45,24174.0,32.933,33.0,32.933,32.9617,24174.0
2020-07-20 11:30:00,34.46,34.49,34.44,34.47,6080.0,32.9713,33.0,32.9522,32.9809,6080.0
2020-07-20 11:35:00,34.46,34.53,34.41,34.53,60168.0,32.9713,33.0383,32.9235,33.0383,60168.0
2020-07-20 11:40:00,34.54,34.54,34.49,34.52,28174.0,33.0478,33.0478,33.0,33.0287,28174.0
2020-07-20 11:45:00,34.52,34.55,34.5,34.55,15526.0,33.0287,33.0574,33.0096,33.0574,15526.0
2020-07-20 11:50:00,34.54,34.58,34.49,34.5,17988.0,33.0478,33.0861,33.0,33.0096,17988.0
2020-07-20 11:55:00,34.51,34.52,34.44,34.44,14768.0,33.0191,33.0287,32.9522,32.9522,14768.0
2020-07-20 12:00:00,34.45,34.47,34.35,34.36,51346.0,32.9617,32.9809,32.8661,32.8756,51346.0
2020-07-20 12:05:00,34.36,34.42,34.35,34.4,26868.0,32.8756,32.933,32.8661,32.9139,26868.0
2020-07-20 12:10:00,34.43,34.51,34.43,34.51,15998.0,32.9426,33.0191,32.9426,33.0191,15998.0
2020-07-20 12:15:00,34.48,34.5,34.46,34.48,33822.0,32.9904,33.0096,32.9713,32.9904,33822.0
2020-07-20 12:20:00,34.5,34.5,34.44,34.45,10964.0,33.0096,33.0096,32.9522,32.9617,10964.0
2020-07-20 12:25:00,34.46,34.46,34.37,34.39,13700.0,32.9713,32.9713,32.8852,32.9043,13700.0
2020-07-20 12:30:00,34.42,34.51,34.4,34.51,25130.0,32.933,33.0191,32.9139,33.0191,25130.0
2020-07-20 12:35:00,34.5,34.55,34.49,34.54,21830.0,33.0096,33.0574,33.0,33.0478,21830.0
2020-07-20 12:40:00,34.54,34.55,34.49,34.49,39676.0,33.0478,33.0574,33.0,33.0,39676.0
2020-07-20 12:45:00,34.49,34.57,34.48,34.55,56320.0,33.0,33.0765,32.9904,33.0574,56320.0
2020-07-20 12:50:00,34.56,34.56,34.51,34.52,29874.0,33.067,33.067,33.0191,33.0287,29874.0
2020-07-20 12:55:00,34.53,34.56,34.49,34.55,49074.0,33.0383,33.067,33.0,33.0574,49074.0
2020-07-20 13:00:00,34.55,34.56,34.49,34.52,26050.0,33.0574,33.067,33.0,33.0287,26050.0
2020-07-20 13:05:00,34.5,34.53,34.47,34.52,37348.0,33.0096,33.0383,32.9809,33.0287,37348.0
2020-07-20 13:10:00,34.51,34.54,34.5,34.54,63342.0,33.0191,33.0478,33.0096,33.0478,63342.0
2020-07-20 13:15:00,34.54,34.62,34.54,34.61,29108.0,33.0478,33.1244,33.0478,33.1148,29108.0
2020-07-20 13:20:00,34.63,34.65,34.6,34.63,52050.0,33.134,33.1531,33.1053,33.134,52050.0
2020-07-20 13:25:00,34.63,34.63,34.59,34.6,46890.0,33.134,33.134,33.0957,33.1053,46890.0
2020-07-20 13:30:00,34.61,34.63,34.6,34.61,30168.0,33.1148,33.134,33.1053,33.1148,30168.0
2020-07-20 13:35:00,34.62,34.63,34.6,34.62,16860.0,33.1244,33.134,33.1053,33.1244,16860.0
2020-07-20 13:40:00,34.63,34.78,34.63,34.77,115624.0,33.134,33.2775,33.134,33.2679,115624.0
2020-07-20 13:45:00,34.77,34.77,34.73,34.74,31220.0,33.2679,33.2679,33.2296,33.2392,31220.0
2020-07-20 13:50:00,34.75,34.85,34.73,34.85,78512.0,33.2488,33.3445,33.2296,33.3445,78512.0
2020-07-20 13:55:00,34.85,34.89,34.82,34.88,87098.0,33.3445,33.3827,33.3157,33.3732,87098.0
2020-07-20 14:00:00,34.88,34.88,34.77,34.81,72100.0,33.3732,33.3732,33.2679,33.3062,72100.0
2020-07-20 14:05:00,34.81,34.83,34.78,34.79,66006.0,33.3062,33.3253,33.2775,33.287,66006.0
2020-07-20 14:10:00,34.79,34.81,34.77,34.77,42260.0,33.287,33.3062,33.2679,33.2679,42260.0
2020-07-20 14:15:00,34.77,34.77,34.72,34.75,64970.0,33.2679,33.2679,33.2201,33.2488,64970.0
2020-07-20 14:20:00,34.74,34.77,34.7,34.7,56000.0,33.2392,33.2679,33.2009,33.2009,56000.0
2020-07-20 14:25:00,34.74,34.77,34.73,34.77,28010.0,33.2392,33.2679,33.2296,33.2679,28010.0
2020-07-20 14:30:00,34.77,34.83,34.77,34.79,91378.0,33.2679,33.3253,33.2679,33.287,91378.0
2020-07-20 14:35:00,34.79,34.79,34.72,34.74,33368.0,33.287,33.287,33.2201,33.2392,33368.0
2020-07-20 14:40:00,34.75,34.77,34.74,34.74,22788.0,33.2488,33.2679,33.2392,33.2392,22788.0
2020-07-20 14:45:00,34.76,34.8,34.73,34.77,26372.0,33.2583,33.2966,33.2296,33.2679,26372.0
2020-07-20 14:50:00,34.78,34.81,34.76,34.77,32236.0,33.2775,33.3062,33.2583,33.2679,32236.0
2020-07-20 14:55:00,34.76,34.76,34.71,34.72,25226.0,33.2583,33.2583,33.2105,33.2201,25226.0
2020-07-20 15:00:00,34.72,34.77,34.72,34.74,28626.0,33.2201,33.2679,33.2201,33.2392,28626.0
2020-07-20 15:05:00,34.76,34.8,34.73,34.73,32150.0,33.2583,33.2966,33.2296,33.2296,32150.0
2020-07-20 15:10:00,34.73,34.76,34.67,34.71,69552.0,33.2296,33.2583,33.1722,33.2105,69552.0
2020-07-20 15:15:00,34.72,34.88,34.7,34.85,107692.0,33.2201,33.3732,33.2009,33.3445,107692.0
2020-07-20 15:20:00,34.85,34.87,34.83,34.85,77784.0,33.3445,33.3636,33.3253,33.3445,77784.0
2020-07-20 15:25:00,34.86,34.92,34.84,34.89,75060.0,33.354,33.4114,33.3349,33.3827,75060.0
2020-07-20 15:30:00,34.88,35.02,34.87,34.99,160640.0,33.3732,33.5071,33.3636,33.4784,160640.0
2020-07-20 15:35:00,34.99,35.04,34.96,34.97,84660.0,33.4784,33.5262,33.4497,33.4593,84660.0
2020-07-20 15:40:00,34.98,35.0,34.92,34.92,86840.0,33.4688,33.488,33.4114,33.4114,86840.0
2020-07-20 15:45:00,34.94,34.97,34.9,34.94,39998.0,33.4306,33.4593,33.3923,33.4306,39998.0
2020-07-20 15:50:00,34.99,34.99,34.85,34.89,106058.0,33.4784,33.4784,33.3445,33.3827,106058.0
2020-07-20 15:55:00,34.85,34.88,34.68,34.7,150902.0,33.3445,33.3732,33.1818,33.2009,150902.0
2020-07-21 09:30:00,35.5,35.52,35.33,35.47,239660.0,33.9664,33.9855,33.8037,33.9377,239660.0
2020-07-21 09:35:00,35.46,35.71,35.41,35.69,251190.0,33.9281,34.1673,33.8803,34.1482,251190.0
2020-07-21 09:40:00,35.7,35.81,35.57,35.77,240970.0,34.1577,34.263,34.0333,34.2247,240970.0
2020-07-21 09:45:00,35.77,35.83,35.73,35.82,217638.0,34.2247,34.2821,34.1864,34.2725,217638.0
2020-07-21 09:50:00,35.83,35.99,35.79,35.99,126368.0,34.2821,34.4352,34.2438,34.4352,126368.0
2020-07-21 09:55:00,35.98,35.98,35.85,35.93,214952.0,34.4256,34.4256,34.3013,34.3778,214952.0
2020-07-21 10:00:00,35.95,35.97,35.84,35.89,89016.0,34.3969,34.4161,34.2917,34.3395,89016.0
2020-07-21 10:05:00,35.88,35.98,35.82,35.82,99872.0,34.33,34.4256,34.2725,34.2725,99872.0
2020-07-21 10:10:00,35.81,35.95,35.79,35.83,91902.0,34.263,34.3969,34.2438,34.2821,91902.0
2020-07-21 10:15:00,35.84,35.86,35.74,35.84,342878.0,34.2917,34.3108,34.196,34.2917,342878.0
2020-07-21 10:20:00,35.82,35.87,35.73,35.73,40942.0,34.2725,34.3204,34.1864,34.1864,40942.0
2020-07-21 10:25:00,35.74,35.77,35.49,35.56,155028.0,34.196,34.2247,33.9568,34.0238,155028.0
2020-07-21 10:30:00,35.56,35.7,35.52,35.64,77802.0,34.0238,34.1577,33.9855,34.1003,77802.0
2020-07-21 10:35:00,35.66,35.73,35.55,35.71,70616.0,34.1195,34.1864,34.0142,34.1673,70616.0
2020-07-21 10:40:00,35.69,35.74,35.52,35.55,74222.0,34.1482,34.196,33.9855,34.0142,74222.0
2020-07-21 10:45:00,35.53,35.83,35.52,35.82,74306.0,33.9951,34.2821,33.9855,34.2725,74306.0
2020-07-21 10:50:00,35.81,35.91,35.8,35.88,61588.0,34.263,34.3587,34.2534,34.33,61588.0
2020-07-21 10:55:00,35.89,35.91,35.84,35.88,56496.0,34.3395,34.3587,34.2917,34.33,56496.0
2020-07-21 11:00:00,35.91,35.97,35.9,35.95,84496.0,34.3587,34.4161,34.3491,34.3969,84496.0
2020-07-21 11:05:00,35.95,35.95,35.82,35.85,28016.0,34.3969,34.3969,34.2725,34.3013,28016.0
2020-07-21 11:10:00,35.85,35.88,35.74,35.88,57816.0,34.3013,34.33,34.196,34.33,57816.0
2020-07-21 11:15:00,35.87,36.02,35.87,35.99,108646.0,34.3204,34.4639,34.3204,34.4352,108646.0
2020-07-21 11:20:00,35.96,36.04,35.94,36.01,84082.0,34.4065,34.483,34.3874,34.4543,84082.0
2020-07-21 11:25:00,36.01,36.02,35.91,35.99,43162.0,34.4543,34.4639,34.3587,34.4352,43162.0
2020-07-21 11:30:00,36.0,36.05,35.88,35.98,91514.0,34.4448,34.4926,34.33,34.4256,91514.0
2020-07-21 11:35:00,35.98,36.01,35.91,35.94,49756.0,34.4256,34.4543,34.3587,34.3874,49756.0
2020-07-21 11:40:00,35.93,36.0,35.85,35.99,72924.0,34.3778,34.4448,34.3013,34.4352,72924.0
2020-07-21 11:45:00,35.99,35.99,35.82,35.83,19252.0,34.4352,34.4352,34.2725,34.2821,19252.0
2020-07-21 11:50:00,35.81,35.87,35.79,35.83,23838.0,34.263,34.3204,34.2438,34.2821,23838.0
2020-07-21 11:55:00,35.82,35.95,35.79,35.94,43854.0,34.2725,34.3969,34.2438,34.3874,43854.0
2020-07-21 12:00:00,35.93,35.97,35.84,35.84,56444.0,34.3778,34.4161,34.2917,34.2917,56444.0
2020-07-21 12:05:00,35.88,35.89,35.78,35.8,29048.0,34.33,34.3395,34.2343,34.2534,29048.0
2020-07-21 12:10:00,35.79,35.82,35.75,35.81,39096.0,34.2438,34.2725,34.2056,34.263,39096.0
2020-07-21 12:15:00,35.79,35.84,35.76,35.79,28870.0,34.2438,34.2917,34.2151,34.2438,28870.0
2020-07-21 12:20:00,35.82,35.85,35.74,35.77,25254.0,34.2725,34.3013,34.196,34.2247,25254.0
2020-07-21 12:25:00,35.74,35.9,35.74,35.9,29880.0,34.196,34.3491,34.196,34.3491,29880.0
2020-07-21 12:30:00,35.87,35.92,35.87,35.9,19660.0,34.3204,34.3682,34.3204,34.3491,19660.0
2020-07-21 12:35:00,35.89,35.9,35.81,35.83,40038.0,34.3395,34.3491,34.263,34.2821,40038.0
2020-07-21 12:40:00,35.83,35.95,35.81,35.92,21120.0,34.2821,34.3969,34.263,34.3682,21120.0
2020-07-21 12:45:00,35.94,35.95,35.85,35.86,10200.0,34.3874,34.3969,34.3013,34.3108,10200.0
2020-07-21 12:50:00,35.86,35.88,35.82,35.85,21560.0,34.3108,34.33,34.2725,34.3013,21560.0
2020-07-21 12:55:00,35.85,35.92,35.84,35.92,51760.0,34.3013,34.3682,34.2917,34.3682,51760.0
2020-07-21 13:00:00,35.93,35.94,35.88,35.91,16378.0,34.3778,34.3874,34.33,34.3587,16378.0
2020-07-21 13:05:00,35.91,35.94,35.88,35.94,10554.0,34.3587,34.3874,34.33,34.3874,10554.0
2020-07-21 13:10:00,35.91,35.93,35.88,35.88,4980.0,34.3587,34.3778,34.33,34.33,4980.0
2020-07-21 13:15:00,35.83,35.91,35.8,35.87,32374.0,34.2821,34.3587,34.2534,34.3204,32374.0
2020-07-21 13:20:00,35.88,35.9,35.85,35.85,11614.0,34.33,34.3491,34.3013,34.3013,11614.0
2020-07-21 13:25:00,35.87,35.92,35.84,35.89,27418.0,34.3204,34.3682,34.2917,34.3395,27418.0
2020-07-21 13:30:00,35.85,35.91,35.85,35.88,18488.0,34.3013,34.3587,34.3013,34.33,18488.0
2020-07-21 13:35:00,35.88,35.9,35.88,35.89,17296.0,34.33,34.3491,34.33,34.3395,17296.0
2020-07-21 13:40:00,35.9,35.91,35.85,35.88,12488.0,34.3491,34.3587,34.3013,34.33,12488.0
2020-07-21 13:45:00,35.85,35.88,35.83,35.87,23600.0,34.3013,34.33,34.2821,34.3204,23600.0
2020-07-21 13:50:00,35.86,35.86,35.8,35.81,45866.0,34.3108,34.3108,34.2534,34.263,45866.0
2020-07-21 13:55:00,35.82,35.83,35.79,35.83,15338.0,34.2725,34.2821,34.2438,34.2821,15338.0
2020-07-21 14:00:00,35.82,35.88,35.8,35.88,18650.0,34.2725,34.33,34.2534,34.33,18650.0
2020-07-21 14:05:00,35.87,35.9,35.85,35.85,27340.0,34.3204,34.3491,34.3013,34.3013,27340.0
2020-07-21 14:10:00,35.85,35.85,35.8,35.8,48860.0,34.3013,34.3013,34.2534,34.2534,48860.0
2020-07-21 14:15:00,35.81,35.82,35.7,35.71,54146.0,34.263,34.2725,34.1577,34.1673,54146.0
2020-07-21 14:20:00,35.74,35.76,35.72,35.74,28964.0,34.196,34.2151,34.1769,34.196,28964.0
2020-07-21 14:25:00,35.74,35.77,35.72,35.77,29334.0,34.196,34.2247,34.1769,34.2247,29334.0
2020-07-21 14:30:00,35.74,35.77,35.7,35.75,19950.0,34.196,34.2247,34.1577,34.2056,19950.0
2020-07-21 14:35:00,35.74,35.77,35.7,35.73,22052.0,34.196,34.2247,34.1577,34.1864,22052.0
2020-07-21 14:40:00,35.73,35.79,35.73,35.76,21946.0,34.1864,34.2438,34.1864,34.2151,21946.0
2020-07-21 14:45:00,35.78,35.82,35.76,35.81,17036.0,34.2343,34.2725,34.2151,34.263,17036.0
2020-07-21 14:50:00,35.8,35.83,35.79,35.83,12734.0,34.2534,34.2821,34.2438,34.2821,12734.0
2020-07-21 14:55:00,35.8,35.84,35.77,35.82,31786.0,34.2534,34.2917,34.2247,34.2725,31786.0
2020-07-21 15:00:00,35.81,35.82,35.76,35.76,35062.0,34.263,34.2725,34.2151,34.2151,35062.0
2020-07-21 15:05:00,35.75,35.76,35.66,35.7,69892.0,34.2056,34.2151,34.1195,34.1577,69892.0
2020-07-21 15:10:00,35.7,35.7,35.48,35.52,104342.0,34.1577,34.1577,33.9472,33.9855,104342.0
2020-07-21 15:15:00,35.52,35.54,35.35,35.41,72948.0,33.9855,34.0046,33.8229,33.8803,72948.0
2020-07-21 15:20:00,35.41,35.47,35.31,35.41,135928.0,33.8803,33.9377,33.7846,33.8803,135928.0
2020-07-21 15:25:00,35.41,35.51,35.33,35.38,92210.0,33.8803,33.9759,33.8037,33.8516,92210.0
2020-07-21 15:30:00,35.43,35.44,35.27,35.3,70800.0,33.8994,33.909,33.7463,33.775,70800.0
2020-07-21 15:35:00,35.29,35.31,35.23,35.26,80384.0,33.7654,33.7846,33.708,33.7367,80384.0
2020-07-21 15:40:00,35.24,35.36,35.19,35.35,61288.0,33.7176,33.8324,33.6698,33.8229,61288.0
2020-07-21 15:45:00,35.34,35.47,35.34,35.41,62440.0,33.8133,33.9377,33.8133,33.8803,62440.0
2020-07-21 15:50:00,35.4,35.4,35.04,35.21,75448.0,33.8707,33.8707,33.5262,33.6889,75448.0
2020-07-21 15:55:00,35.22,35.34,35.1,35.34,112514.0,33.6985,33.8133,33.5837,33.8133,112514.0
2020-07-22 09:30:00,35.1,35.3,35.1,35.27,115388.0,33.5837,33.775,33.5837,33.7463,115388.0
2020-07-22 09:35:00,35.31,35.49,35.27,35.44,89000.0,33.7846,33.9568,33.7463,33.909,89000.0
2020-07-22 09:40:00,35.46,35.52,35.42,35.52,85472.0,33.9281,33.9855,33.8898,33.9855,85472.0
2020-07-22 09:45:00,35.52,35.59,35.48,35.5,48252.0,33.9855,34.0525,33.9472,33.9664,48252.0
2020-07-22 09:50:00,35.51,35.66,35.48,35.64,67124.0,33.9759,34.1195,33.9472,34.1003,67124.0
2020-07-22 09:55:00,35.63,35.67,35.49,35.52,85114.0,34.0908,34.129,33.9568,33.9855,85114.0
2020-07-22 10:00:00,35.48,35.52,35.42,35.47,38386.0,33.9472,33.9855,33.8898,33.9377,38386.0
2020-07-22 10:05:00,35.48,35.52,35.38,35.49,40086.0,33.9472,33.9855,33.8516,33.9568,40086.0
2020-07-22 10:10:00,35.5,35.57,35.4,35.43,47558.0,33.9664,34.0333,33.8707,33.8994,47558.0
2020-07-22 10:15:00,35.42,35.47,35.41,35.46,17400.0,33.8898,33.9377,33.8803,33.9281,17400.0
2020-07-22 10:20:00,35.46,35.49,35.41,35.49,32492.0,33.9281,33.9568,33.8803,33.9568,32492.0
2020-07-22 10:25:00,35.44,35.51,35.41,35.45,16464.0,33.909,33.9759,33.8803,33.9185,16464.0
2020-07-22 10:30:00,35.44,35.56,35.37,35.53,101772.0,33.909,34.0238,33.842,33.9951,101772.0
2020-07-22 10:35:00,35.52,35.63,35.49,35.61,34168.0,33.9855,34.0908,33.9568,34.0716,34168.0
2020-07-22 10:40:00,35.6,35.65,35.54,35.64,52520.0,34.0621,34.1099,34.0046,34.1003,52520.0
2020-07-22 10:45:00,35.63,35.66,35.41,35.48,50788.0,34.0908,34.1195,33.8803,33.9472,50788.0
2020-07-22 10:50:00,35.42,35.46,35.41,35.41,46776.0,33.8898,33.9281,33.8803,33.8803,46776.0
2020-07-22 10:55:00,35.46,35.6,35.45,35.6,44688.0,33.9281,34.0621,33.9185,34.0621,44688.0
2020-07-22 11:00:00,35.62,35.73,35.61,35.68,87376.0,34.0812,34.1864,34.0716,34.1386,87376.0
2020-07-22 11:05:00,35.69,35.71,35.58,35.6,21600.0,34.1482,34.1673,34.0429,34.0621,21600.0
2020-07-22 11:10:00,35.56,35.61,35.49,35.49,32184.0,34.0238,34.0716,33.9568,33.9568,32184.0
2020-07-22 11:15:00,35.48,35.62,35.46,35.55,52548.0,33.9472,34.0812,33.9281,34.0142,52548.0
2020-07-22 11:20:00,35.53,35.62,35.53,35.6,28420.0,33.9951,34.0812,33.9951,34.0621,28420.0
2020-07-22 11:25:00,35.61,35.66,35.61,35.63,43378.0,34.0716,34.1195,34.0716,34.0908,43378.0
2020-07-22 11:30:00,35.66,35.66,35.6,35.63,44652.0,34.1195,34.1195,34.0621,34.0908,44652.0
2020-07-22 11:35:00,35.6,35.67,35.6,35.67,14000.0,34.0621,34.129,34.0621,34.129,14000.0
2020-07-22 11:40:00,35.68,35.69,35.63,35.68,51608.0,34.1386,34.1482,34.0908,34.1386,51608.0
2020-07-22 11:45:00,35.67,35.7,35.62,35.63,27848.0,34.129,34.1577,34.0812,34.0908,27848.0
2020-07-22 11:50:00,35.63,35.65,35.6,35.61,22094.0,34.0908,34.1099,34.0621,34.0716,22094.0
2020-07-22 11:55:00,35.6,35.6,35.52,35.54,26238.0,34.0621,34.0621,33.9855,34.0046,26238.0
2020-07-22 12:00:00,35.57,35.6,35.52,35.55,40952.0,34.0333,34.0621,33.9855,34.0142,40952.0
2020-07-22 12:05:00,35.54,35.56,35.49,35.54,13922.0,34.0046,34.0238,33.9568,34.0046,13922.0
2020-07-22 12:10:00,35.54,35.7,35.53,35.7,41490.0,34.0046,34.1577,33.9951,34.1577,41490.0
2020-07-22 12:15:00,35.72,35.78,35.69,35.69,77180.0,34.1769,34.2343,34.1482,34.1482,77180.0
2020-07-22 12:20:00,35.68,35.68,35.59,35.6,43312.0,34.1386,34.1386,34.0525,34.0621,43312.0
2020-07-22 12:25:00,35.6,35.65,35.6,35.61,39710.0,34.0621,34.1099,34.0621,34.0716,39710.0
2020-07-22 12:30:00,35.6,35.63,35.6,35.63,23500.0,34.0621,34.0908,34.0621,34.0908,23500.0
2020-07-22 12:35:00,35.63,35.63,35.6,35.62,6840.0,34.0908,34.0908,34.0621,34.0812,6840.0
2020-07-22 12:40:00,35.6,35.6,35.55,35.58,17838.0,34.0621,34.0621,34.0142,34.0429,17838.0
2020-07-22 12:45:00,35.58,35.61,35.56,35.61,17182.0,34.0429,34.0716,34.0238,34.0716,17182.0
2020-07-22 12:50:00,35.62,35.62,35.57,35.57,7640.0,34.0812,34.0812,34.0333,34.0333,7640.0
2020-07-22 12:55:00,35.58,35.6,35.55,35.59,9080.0,34.0429,34.0621,34.0142,34.0525,9080.0
2020-07-22 13:00:00,35.59,35.59,35.53,35.59,8016.0,34.0525,34.0525,33.9951,34.0525,8016.0
2020-07-22 13:05:00,35.59,35.6,35.58,35.58,7640.0,34.0525,34.0621,34.0429,34.0429,7640.0
2020-07-22 13:10:00,35.59,35.63,35.56,35.6,16826.0,34.0525,34.0908,34.0238,34.0621,16826.0
2020-07-22 13:15:00,35.59,35.62,35.57,35.6,2746.0,34.0525,34.0812,34.0333,34.0621,2746.0
2020-07-22 13:20:00,35.63,35.63,35.58,35.62,5000.0,34.0908,34.0908,34.0429,34.0812,5000.0
2020-07-22 13:25:00,35.59,35.6,35.56,35.58,6328.0,34.0525,34.0621,34.0238,34.0429,6328.0
2020-07-22 13:30:00,35.57,35.58,35.49,35.49,18446.0,34.0333,34.0429,33.9568,33.9568,18446.0
2020-07-22 13:35:00,35.5,35.54,35.48,35.52,21176.0,33.9664,34.0046,33.9472,33.9855,21176.0
2020-07-22 13:40:00,35.52,35.55,35.51,35.55,10050.0,33.9855,34.0142,33.9759,34.0142,10050.0
2020-07-22 13:45:00,35.51,35.52,35.38,35.42,90520.0,33.9759,33.9855,33.8516,33.8898,90520.0
2020-07-22 13:50:00,35.41,35.43,35.35,35.38,23140.0,33.8803,33.8994,33.8229,33.8516,23140.0
2020-07-22 13:55:00,35.35,35.36,35.28,35.28,55344.0,33.8229,33.8324,33.7559,33.7559,55344.0
2020-07-22 14:00:00,35.27,35.44,35.27,35.42,81234.0,33.7463,33.909,33.7463,33.8898,81234.0
2020-07-22 14:05:00,35.42,35.48,35.39,35.46,44808.0,33.8898,33.9472,33.8611,33.9281,44808.0
2020-07-22 14:10:00,35.46,35.48,35.41,35.48,22894.0,33.9281,33.9472,33.8803,33.9472,22894.0
2020-07-22 14:15:00,35.49,35.54,35.43,35.52,24814.0,33.9568,34.0046,33.8994,33.9855,24814.0
2020-07-22 14:20:00,35.51,35.53,35.5,35.52,8500.0,33.9759,33.9951,33.9664,33.9855,8500.0
2020-07-22 14:25:00,35.49,35.54,35.49,35.54,14400.0,33.9568,34.0046,33.9568,34.0046,14400.0
2020-07-22 14:30:00,35.54,35.56,35.43,35.56,14488.0,34.0046,34.0238,33.8994,34.0238,14488.0
2020-07-22 14:35:00,35.56,35.63,35.55,35.63,27460.0,34.0238,34.0908,34.0142,34.0908,27460.0
2020-07-22 14:40:00,35.61,35.64,35.59,35.6,66380.0,34.0716,34.1003,34.0525,34.0621,66380.0
2020-07-22 14:45:00,35.62,35.67,35.62,35.65,44820.0,34.0812,34.129,34.0812,34.1099,44820.0
2020-07-22 14:50:00,35.65,35.68,35.63,35.67,42860.0,34.1099,34.1386,34.0908,34.129,42860.0
2020-07-22 14:55:00,35.66,35.68,35.63,35.63,28458.0,34.1195,34.1386,34.0908,34.0908,28458.0
2020-07-22 15:00:00,35.68,35.7,35.62,35.63,32098.0,34.1386,34.1577,34.0812,34.0908,32098.0
2020-07-22 15:05:00,35.66,35.71,35.63,35.68,52306.0,34.1195,34.1673,34.0908,34.1386,52306.0
2020-07-22 15:10:00,35.71,35.86,35.68,35.84,193586.0,34.1673,34.3108,34.1386,34.2917,193586.0
2020-07-22 15:15:00,35.87,35.87,35.79,35.81,53218.0,34.3204,34.3204,34.2438,34.263,53218.0
2020-07-22 15:20:00,35.8,35.87,35.8,35.8,65140.0,34.2534,34.3204,34.2534,34.2534,65140.0
2020-07-22 15:25:00,35.85,35.85,35.74,35.79,44914.0,34.3013,34.3013,34.196,34.2438,44914.0
2020-07-22 15:30:00,35.8,35.83,35.74,35.76,38706.0,34.2534,34.2821,34.196,34.2151,38706.0
2020-07-22 15:35:00,35.77,35.85,35.76,35.81,67796.0,34.2247,34.3013,34.2151,34.263,67796.0
2020-07-22 15:40:00,35.82,35.95,35.81,35.93,50912.0,34.2725,34.3969,34.263,34.3778,50912.0
2020-07-22 15:45:00,35.95,36.06,35.93,36.04,120042.0,34.3969,34.5022,34.3778,34.483,120042.0
2020-07-22 15:50:00,36.06,36.1,35.96,36.01,102182.0,34.5022,34.5405,34.4065,34.4543,102182.0
2020-07-22 15:55:00,35.96,36.05,35.95,35.98,106170.0,34.4065,34.4926,34.3969,34.4256,106170.0
2020-07-23 09:30:00,35.79,35.83,35.66,35.76,85646.0,34.2438,34.2821,34.1195,34.2151,85646.0
2020-07-23 09:35:00,35.77,35.85,35.65,35.7,65748.0,34.2247,34.3013,34.1099,34.1577,65748.0
2020-07-23 09:40:00,35.7,35.72,35.56,35.65,57406.0,34.1577,34.1769,34.0238,34.1099,57406.0
2020-07-23 09:45:00,35.71,35.82,35.7,35.81,48568.0,34.1673,34.2725,34.1577,34.263,48568.0
2020-07-23 09:50:00,35.82,35.88,35.8,35.83,74938.0,34.2725,34.33,34.2534,34.2821,74938.0
2020-07-23 09:55:00,35.84,35.84,35.73,35.81,28560.0,34.2917,34.2917,34.1864,34.263,28560.0
2020-07-23 10:00:00,35.83,35.85,35.68,35.74,91376.0,34.2821,34.3013,34.1386,34.196,91376.0
2020-07-23 10:05:00,35.77,35.82,35.72,35.73,39638.0,34.2247,34.2725,34.1769,34.1864,39638.0
2020-07-23 10:10:00,35.73,35.73,35.46,35.49,120300.0,34.1864,34.1864,33.9281,33.9568,120300.0
2020-07-23 10:15:00,35.47,35.52,35.33,35.34,65780.0,33.9377,33.9855,33.8037,33.8133,65780.0
2020-07-23 10:20:00,35.34,35.41,35.28,35.41,102426.0,33.8133,33.8803,33.7559,33.8803,102426.0
2020-07-23 10:25:00,35.42,35.56,35.4,35.54,120716.0,33.8898,34.0238,33.8707,34.0046,120716.0
2020-07-23 10:30:00,35.54,35.6,35.53,35.54,54166.0,34.0046,34.0621,33.9951,34.0046,54166.0
2020-07-23 10:35:00,35.54,35.58,35.5,35.57,42450.0,34.0046,34.0429,33.9664,34.0333,42450.0
2020-07-23 10:40:00,35.59,35.69,35.59,35.63,94718.0,34.0525,34.1482,34.0525,34.0908,94718.0
2020-07-23 10:45:00,35.63,35.63,35.54,35.57,89660.0,34.0908,34.0908,34.0046,34.0333,89660.0
2020-07-23 10:50:00,35.63,35.63,35.49,35.5,34762.0,34.0908,34.0908,33.9568,33.9664,34762.0
2020-07-23 10:55:00,35.51,35.52,35.38,35.42,49592.0,33.9759,33.9855,33.8516,33.8898,49592.0
2020-07-23 11:00:00,35.43,35.56,35.42,35.42,49860.0,33.8994,34.0238,33.8898,33.8898,49860.0
2020-07-23 11:05:00,35.42,35.49,35.3,35.48,105434.0,33.8898,33.9568,33.775,33.9472,105434.0
2020-07-23 11:10:00,35.48,35.52,35.4,35.52,12652.0,33.9472,33.9855,33.8707,33.9855,12652.0
2020-07-23 11:15:00,35.49,35.52,35.42,35.44,40610.0,33.9568,33.9855,33.8898,33.909,40610.0
2020-07-23 11:20:00,35.48,35.49,35.4,35.4,29400.0,33.9472,33.9568,33.8707,33.8707,29400.0
2020-07-23 11:25:00,35.51,35.56,35.51,35.56,24068.0,33.9759,34.0238,33.9759,34.0238,24068.0
2020-07-23 11:30:00,35.58,35.71,35.57,35.67,60788.0,34.0429,34.1673,34.0333,34.129,60788.0
2020-07-23 11:35:00,35.64,35.72,35.58,35.71,39130.0,34.1003,34.1769,34.0429,34.1673,39130.0
2020-07-23 11:40:00,35.69,35.74,35.6,35.65,20122.0,34.1482,34.196,34.0621,34.1099,20122.0
2020-07-23 11:45:00,35.63,35.74,35.62,35.69,34098.0,34.0908,34.196,34.0812,34.1482,34098.0
2020-07-23 11:50:00,35.73,35.73,35.64,35.67,5998.0,34.1864,34.1864,34.1003,34.129,5998.0
2020-07-23 11:55:00,35.67,35.72,35.6,35.71,18696.0,34.129,34.1769,34.0621,34.1673,18696.0
2020-07-23 12:00:00,35.7,35.7,35.53,35.54,29248.0,34.1577,34.1577,33.9951,34.0046,29248.0
2020-07-23 12:05:00,35.5,35.52,35.4,35.44,89160.0,33.9664,33.9855,33.8707,33.909,89160.0
2020-07-23 12:10:00,35.4,35.54,35.4,35.53,34016.0,33.8707,34.0046,33.8707,33.9951,34016.0
2020-07-23 12:15:00,35.52,35.59,35.48,35.57,52360.0,33.9855,34.0525,33.9472,34.0333,52360.0
2020-07-23 12:20:00,35.57,35.72,35.57,35.64,47802.0,34.0333,34.1769,34.0333,34.1003,47802.0
2020-07-23 12:25:00,35.66,35.69,35.55,35.67,11370.0,34.1195,34.1482,34.0142,34.129,11370.0
2020-07-23 12:30:00,35.68,35.73,35.61,35.7,23978.0,34.1386,34.1864,34.0716,34.1577,23978.0
2020-07-23 12:35:00,35.7,35.7,35.58,35.62,27158.0,34.1577,34.1577,34.0429,34.0812,27158.0
2020-07-23 12:40:00,35.59,35.73,35.59,35.69,37978.0,34.0525,34.1864,34.0525,34.1482,37978.0
2020-07-23 12:45:00,35.69,35.71,35.58,35.59,17300.0,34.1482,34.1673,34.0429,34.0525,17300.0
2020-07-23 12:50:00,35.57,35.64,35.55,35.59,36992.0,34.0333,34.1003,34.0142,34.0525,36992.0
2020-07-23 12:55:00,35.62,35.62,35.49,35.51,56146.0,34.0812,34.0812,33.9568,33.9759,56146.0
2020-07-23 13:00:00,35.51,35.63,35.5,35.6,57426.0,33.9759,34.0908,33.9664,34.0621,57426.0
2020-07-23 13:05:00,35.6,35.65,35.58,35.59,55572.0,34.0621,34.1099,34.0429,34.0525,55572.0
2020-07-23 13:10:00,35.57,35.63,35.54,35.62,27344.0,34.0333,34.0908,34.0046,34.0812,27344.0
2020-07-23 13:15:00,35.58,35.58,35.4,35.44,27502.0,34.0429,34.0429,33.8707,33.909,27502.0
2020-07-23 13:20:00,35.44,35.45,35.29,35.32,44190.0,33.909,33.9185,33.7654,33.7941,44190.0
2020-07-23 13:25:00,35.31,35.38,35.3,35.37,38554.0,33.7846,33.8516,33.775,33.842,38554.0
2020-07-23 13:30:00,35.38,35.38,35.21,35.22,75766.0,33.8516,33.8516,33.6889,33.6985,75766.0
2020-07-23 13:35:00,35.24,35.27,35.17,35.17,70620.0,33.7176,33.7463,33.6506,33.6506,70620.0
2020-07-23 13:40:00,35.18,35.18,34.93,34.97,125106.0,33.6602,33.6602,33.421,33.4593,125106.0
2020-07-23 13:45:00,34.95,35.04,34.87,34.88,96884.0,33.4401,33.5262,33.3636,33.3732,96884.0
2020-07-23 13:50:00,34.86,34.96,34.82,34.82,75970.0,33.354,33.4497,33.3157,33.3157,75970.0
2020-07-23 13:55:00,34.83,34.92,34.76,34.91,60718.0,33.3253,33.4114,33.2583,33.4019,60718.0
2020-07-23 14:00:00,34.88,34.9,34.64,34.68,94550.0,33.3732,33.3923,33.1435,33.1818,94550.0
2020-07-23 14:05:00,34.71,34.77,34.6,34.65,55480.0,33.2105,33.2679,33.1053,33.1531,55480.0
2020-07-23 14:10:00,34.65,34.65,34.42,34.48,94448.0,33.1531,33.1531,32.933,32.9904,94448.0
2020-07-23 14:15:00,34.47,34.47,34.24,34.4,144306.0,32.9809,32.9809,32.7608,32.9139,144306.0
2020-07-23 14:20:00,34.4,34.52,34.27,34.51,89272.0,32.9139,33.0287,32.7895,33.0191,89272.0
2020-07-23 14:25:00,34.52,34.54,34.41,34.48,50106.0,33.0287,33.0478,32.9235,32.9904,50106.0
2020-07-23 14:30:00,34.47,34.65,34.32,34.56,178632.0,32.9809,33.1531,32.8373,33.067,178632.0
2020-07-23 14:35:00,34.59,34.6,34.31,34.32,77566.0,33.0957,33.1053,32.8278,32.8373,77566.0
2020-07-23 14:40:00,34.32,34.56,34.32,34.49,57956.0,32.8373,33.067,32.8373,33.0,57956.0
2020-07-23 14:45:00,34.48,34.6,34.35,34.58,91540.0,32.9904,33.1053,32.8661,33.0861,91540.0
2020-07-23 14:50:00,34.59,34.72,34.59,34.66,64526.0,33.0957,33.2201,33.0957,33.1627,64526.0
2020-07-23 14:55:00,34.65,34.67,34.56,34.61,60682.0,33.1531,33.1722,33.067,33.1148,60682.0
2020-07-23 15:00:00,34.65,34.68,34.55,34.63,23624.0,33.1531,33.1818,33.0574,33.134,23624.0
2020-07-23 15:05:00,34.66,34.66,34.38,34.38,77866.0,33.1627,33.1627,32.8948,32.8948,77866.0
2020-07-23 15:10:00,34.37,34.5,34.32,34.44,32846.0,32.8852,33.0096,32.8373,32.9522,32846.0
2020-07-23 15:15:00,34.42,34.55,34.38,34.52,77198.0,32.933,33.0574,32.8948,33.0287,77198.0
2020-07-23 15:20:00,34.52,34.59,34.35,34.35,40570.0,33.0287,33.0957,32.8661,32.8661,40570.0
2020-07-23 15:25:00,34.37,34.47,34.24,34.42,78922.0,32.8852,32.9809,32.7608,32.933,78922.0
2020-07-23 15:30:00,34.37,34.56,34.21,34.51,66176.0,32.8852,33.067,32.7321,33.0191,66176.0
2020-07-23 15:35:00,34.5,34.59,34.38,34.52,139366.0,33.0096,33.0957,32.8948,33.0287,139366.0
2020-07-23 15:40:00,34.44,34.6,34.42,34.55,49872.0,32.9522,33.1053,32.933,33.0574,49872.0
2020-07-23 15:45:00,34.57,34.6,34.44,34.44,39876.0,33.0765,33.1053,32.9522,32.9522,39876.0
2020-07-23 15:50:00,34.38,34.46,34.2,34.43,93550.0,32.8948,32.9713,32.7225,32.9426,93550.0
2020-07-23 15:55:00,34.43,34.68,34.41,34.59,150624.0,32.9426,33.1818,32.9235,33.0957,150624.0
2020-07-24 09:30:00,34.02,34.09,33.95,33.99,201552.0,32.5503,32.6173,32.4833,32.5216,201552.0
2020-07-24 09:35:00,34.01,34.07,33.84,33.93,117650.0,32.5407,32.5981,32.3781,32.4642,117650.0
2020-07-24 09:40:00,33.96,34.15,33.93,33.99,92418.0,32.4929,32.6747,32.4642,32.5216,92418.0
2020-07-24 09:45:00,33.98,34.2,33.96,34.05,66778.0,32.512,32.7225,32.4929,32.579,66778.0
2020-07-24 09:50:00,34.06,34.18,34.0,34.03,48774.0,32.5886,32.7034,32.5312,32.5599,48774.0
2020-07-24 09:55:00,34.06,34.15,34.05,34.13,24566.0,32.5886,32.6747,32.579,32.6556,24566.0
2020-07-24 10:00:00,34.15,34.25,34.1,34.16,28306.0,32.6747,32.7704,32.6269,32.6843,28306.0
2020-07-24 10:05:00,34.14,34.21,34.1,34.2,97066.0,32.6651,32.7321,32.6269,32.7225,97066.0
2020-07-24 10:10:00,34.2,34.29,34.2,34.26,52632.0,32.7225,32.8086,32.7225,32.7799,52632.0
2020-07-24 10:15:00,34.26,34.4,34.24,34.32,56250.0,32.7799,32.9139,32.7608,32.8373,56250.0
2020-07-24 10:20:00,34.34,34.35,34.27,34.34,95152.0,32.8565,32.8661,32.7895,32.8565,95152.0
2020-07-24 10:25:00,34.36,34.41,34.27,34.28,32422.0,32.8756,32.9235,32.7895,32.7991,32422.0
2020-07-24 10:30:00,34.3,34.33,34.05,34.08,55582.0,32.8182,32.8469,32.579,32.6077,55582.0
2020-07-24 10:35:00,34.09,34.18,34.01,34.1,36792.0,32.6173,32.7034,32.5407,32.6269,36792.0
2020-07-24 10:40:00,34.12,34.31,34.12,34.27,42984.0,32.646,32.8278,32.646,32.7895,42984.0
2020-07-24 10:45:00,34.32,34.32,34.18,34.26,18534.0,32.8373,32.8373,32.7034,32.7799,18534.0
2020-07-24 10:50:00,34.25,34.33,34.25,34.31,16898.0,32.7704,32.8469,32.7704,32.8278,16898.0
2020-07-24 10:55:00,34.3,34.43,34.27,34.41,151394.0,32.8182,32.9426,32.7895,32.9235,151394.0
2020-07-24 11:00:00,34.42,34.49,34.34,34.35,95786.0,32.933,33.0,32.8565,32.8661,95786.0
2020-07-24 11:05:00,34.32,34.35,34.27,34.3,18214.0,32.8373,32.8661,32.7895,32.8182,18214.0
2020-07-24 11:10:00,34.3,34.31,34.24,34.25,19028.0,32.8182,32.8278,32.7608,32.7704,19028.0
2020-07-24 11:15:00,34.23,34.28,34.13,34.15,28284.0,32.7512,32.7991,32.6556,32.6747,28284.0
2020-07-24 11:20:00,34.18,34.22,34.07,34.17,43168.0,32.7034,32.7417,32.5981,32.6938,43168.0
2020-07-24 11:25:00,34.15,34.2,34.13,34.18,49044.0,32.6747,32.7225,32.6556,32.7034,49044.0
2020-07-24 11:30:00,34.16,34.19,34.02,34.08,61450.0,32.6843,32.713,32.5503,32.6077,61450.0
2020-07-24 11:35:00,34.02,34.1,33.97,34.05,60602.0,32.5503,32.6269,32.5025,32.579,60602.0
2020-07-24 11:40:00,34.01,34.11,34.01,34.1,13638.0,32.5407,32.6364,32.5407,32.6269,13638.0
2020-07-24 11:45:00,34.1,34.12,33.99,34.01,31412.0,32.6269,32.646,32.5216,32.5407,31412.0
2020-07-24 11:50:00,34.02,34.1,34.02,34.07,54084.0,32.5503,32.6269,32.5503,32.5981,54084.0
2020-07-24 11:55:00,34.06,34.1,33.96,34.06,22142.0,32.5886,32.6269,32.4929,32.5886,22142.0
2020-07-24 12:00:00,34.09,34.1,33.94,33.94,22984.0,32.6173,32.6269,32.4738,32.4738,22984.0
2020-07-24 12:05:00,33.95,33.97,33.88,33.95,31772.0,32.4833,32.5025,32.4164,32.4833,31772.0
2020-07-24 12:10:00,33.95,34.04,33.95,34.03,60772.0,32.4833,32.5694,32.4833,32.5599,60772.0
2020-07-24 12:15:00,34.02,34.09,34.01,34.03,34860.0,32.5503,32.6173,32.5407,32.5599,34860.0
2020-07-24 12:20:00,34.04,34.1,33.99,34.03,36144.0,32.5694,32.6269,32.5216,32.5599,36144.0
2020-07-24 12:25:00,34.05,34.13,34.04,34.06,44162.0,32.579,32.6556,32.5694,32.5886,44162.0
2020-07-24 12:30:00,34.06,34.13,34.02,34.04,78774.0,32.5886,32.6556,32.5503,32.5694,78774.0
2020-07-24 12:35:00,34.04,34.08,34.01,34.02,23202.0,32.5694,32.6077,32.5407,32.5503,23202.0
2020-07-24 12:40:00,34.04,34.04,33.93,33.94,58232.0,32.5694,32.5694,32.4642,32.4738,58232.0
2020-07-24 12:45:00,33.96,33.97,33.92,33.94,41796.0,32.4929,32.5025,32.4546,32.4738,41796.0
2020-07-24 12:50:00,33.95,34.02,33.93,33.96,37680.0,32.4833,32.5503,32.4642,32.4929,37680.0
2020-07-24 12:55:00,33.94,33.99,33.88,33.96,44168.0,32.4738,32.5216,32.4164,32.4929,44168.0
2020-07-24 13:00:00,33.95,34.05,33.94,33.94,53786.0,32.4833,32.579,32.4738,32.4738,53786.0
2020-07-24 13:05:00,33.94,33.95,33.77,33.81,133950.0,32.4738,32.4833,32.3111,32.3494,133950.0
2020-07-24 13:10:00,33.81,33.87,33.73,33.73,92344.0,32.3494,32.4068,32.2728,32.2728,92344.0
2020-07-24 13:15:00,33.72,33.77,33.69,33.76,46434.0,32.2633,32.3111,32.2346,32.3015,46434.0
2020-07-24 13:20:00,33.76,33.85,33.76,33.83,42900.0,32.3015,32.3877,32.3015,32.3685,42900.0
2020-07-24 13:25:00,33.85,33.93,33.85,33.92,45620.0,32.3877,32.4642,32.3877,32.4546,45620.0
2020-07-24 13:30:00,33.91,33.91,33.79,33.79,40738.0,32.4451,32.4451,32.3302,32.3302,40738.0
2020-07-24 13:35:00,33.82,33.86,33.77,33.82,40510.0,32.3589,32.3972,32.3111,32.3589,40510.0
2020-07-24 13:40:00,33.82,33.85,33.79,33.82,35724.0,32.3589,32.3877,32.3302,32.3589,35724.0
2020-07-24 13:45:00,33.84,33.92,33.84,33.88,53392.0,32.3781,32.4546,32.3781,32.4164,53392.0
2020-07-24 13:50:00,33.93,33.94,33.85,33.93,23286.0,32.4642,32.4738,32.3877,32.4642,23286.0
2020-07-24 13:55:00,33.9,33.9,33.84,33.87,27848.0,32.4355,32.4355,32.3781,32.4068,27848.0
2020-07-24 14:00:00,33.9,33.94,33.85,33.91,33386.0,32.4355,32.4738,32.3877,32.4451,33386.0
2020-07-24 14:05:00,33.91,34.02,33.88,33.99,42356.0,32.4451,32.5503,32.4164,32.5216,42356.0
2020-07-24 14:10:00,34.01,34.02,33.93,33.96,22822.0,32.5407,32.5503,32.4642,32.4929,22822.0
2020-07-24 14:15:00,33.97,33.98,33.92,33.95,38118.0,32.5025,32.512,32.4546,32.4833,38118.0
2020-07-24 14:20:00,33.97,34.02,33.92,34.02,32136.0,32.5025,32.5503,32.4546,32.5503,32136.0
2020-07-24 14:25:00,34.01,34.09,33.99,34.08,31742.0,32.5407,32.6173,32.5216,32.6077,31742.0
2020-07-24 14:30:00,34.09,34.09,33.99,33.99,31652.0,32.6173,32.6173,32.5216,32.5216,31652.0
2020-07-24 14:35:00,33.99,34.05,33.92,34.04,69716.0,32.5216,32.579,32.4546,32.5694,69716.0
2020-07-24 14:40:00,34.03,34.08,33.98,33.99,28850.0,32.5599,32.6077,32.512,32.5216,28850.0
2020-07-24 14:45:00,34.03,34.06,33.95,33.97,28544.0,32.5599,32.5886,32.4833,32.5025,28544.0
2020-07-24 14:50:00,33.95,33.98,33.87,33.88,70996.0,32.4833,32.512,32.4068,32.4164,70996.0
2020-07-24 14:55:00,33.91,33.92,33.83,33.9,55752.0,32.4451,32.4546,32.3685,32.4355,55752.0
2020-07-24 15:00:00,33.91,34.01,33.85,33.99,61376.0,32.4451,32.5407,32.3877,32.5216,61376.0
2020-07-24 15:05:00,33.99,34.04,33.97,34.01,95588.0,32.5216,32.5694,32.5025,32.5407,95588.0
2020-07-24 15:10:00,33.99,34.13,33.99,34.05,27920.0,32.5216,32.6556,32.5216,32.579,27920.0
2020-07-24 15:15:00,34.03,34.04,33.83,33.83,65312.0,32.5599,32.5694,32.3685,32.3685,65312.0
2020-07-24 15:20:00,33.84,33.91,33.79,33.8,54944.0,32.3781,32.4451,32.3302,32.3398,54944.0
2020-07-24 15:25:00,33.81,33.85,33.7,33.73,107826.0,32.3494,32.3877,32.2441,32.2728,107826.0
2020-07-24 15:30:00,33.77,33.78,33.6,33.63,73426.0,32.3111,32.3207,32.1485,32.1772,73426.0
2020-07-24 15:35:00,33.65,33.9,33.64,33.86,222992.0,32.1963,32.4355,32.1867,32.3972,222992.0
2020-07-24 15:40:00,33.87,33.93,33.81,33.83,69724.0,32.4068,32.4642,32.3494,32.3685,69724.0
2020-07-24 15:45:00,33.84,33.87,33.75,33.84,101844.0,32.3781,32.4068,32.292,32.3781,101844.0
2020-07-24 15:50:00,33.81,33.96,33.74,33.87,104642.0,32.3494,32.4929,32.2824,32.4068,104642.0
2020-07-24 15:55:00,33.9,33.9,33.75,33.9,114394.0,32.4355,32.4355,32.292,32.4355,114394.0
2020-07-27 09:30:00,33.86,33.92,33.78,33.82,208502.0,32.3972,32.4546,32.3207,32.3589,208502.0
2020-07-27 09:35:00,33.82,33.87,33.71,33.77,97420.0,32.3589,32.4068,32.2537,32.3111,97420.0
2020-07-27 09:40:00,33.75,34.01,33.74,33.98,173896.0,32.292,32.5407,32.2824,32.512,173896.0
2020-07-27 09:45:00,33.95,34.1,33.94,34.07,64296.0,32.4833,32.6269,32.4738,32.5981,64296.0
2020-07-27 09:50:00,34.06,34.27,34.04,34.24,116320.0,32.5886,32.7895,32.5694,32.7608,116320.0
2020-07-27 09:55:00,34.23,34.31,34.19,34.27,62294.0,32.7512,32.8278,32.713,32.7895,62294.0
2020-07-27 10:00:00,34.29,34.29,34.14,34.22,87778.0,32.8086,32.8086,32.6651,32.7417,87778.0
2020-07-27 10:05:00,34.22,34.29,34.19,34.25,20220.0,32.7417,32.8086,32.713,32.7704,20220.0
2020-07-27 10:10:00,34.25,34.3,34.21,34.28,26592.0,32.7704,32.8182,32.7321,32.7991,26592.0
2020-07-27 10:15:00,34.28,34.39,34.28,34.37,45724.0,32.7991,32.9043,32.7991,32.8852,45724.0
2020-07-27 10:20:00,34.36,34.43,34.31,34.36,71908.0,32.8756,32.9426,32.8278,32.8756,71908.0
2020-07-27 10:25:00,34.34,34.37,34.32,34.35,20658.0,32.8565,32.8852,32.8373,32.8661,20658.0
2020-07-27 10:30:00,34.36,34.36,34.27,34.3,19040.0,32.8756,32.8756,32.7895,32.8182,19040.0
2020-07-27 10:35:00,34.27,34.46,34.26,34.46,42226.0,32.7895,32.9713,32.7799,32.9713,42226.0
2020-07-27 10:40:00,34.47,34.47,34.35,34.36,26000.0,32.9809,32.9809,32.8661,32.8756,26000.0
2020-07-27 10:45:00,34.36,34.41,34.35,34.38,19966.0,32.8756,32.9235,32.8661,32.8948,19966.0
2020-07-27 10:50:00,34.38,34.41,34.35,34.38,23656.0,32.8948,32.9235,32.8661,32.8948,23656.0
2020-07-27 10:55:00,34.35,34.4,34.31,34.31,26456.0,32.8661,32.9139,32.8278,32.8278,26456.0
2020-07-27 11:00:00,34.32,34.36,34.27,34.31,76076.0,32.8373,32.8756,32.7895,32.8278,76076.0
2020-07-27 11:05:00,34.31,34.34,34.27,34.32,21920.0,32.8278,32.8565,32.7895,32.8373,21920.0
2020-07-27 11:10:00,34.31,34.31,34.26,34.26,24518.0,32.8278,32.8278,32.7799,32.7799,24518.0
2020-07-27 11:15:00,34.26,34.26,34.21,34.24,45762.0,32.7799,32.7799,32.7321,32.7608,45762.0
2020-07-27 11:20:00,34.23,34.24,34.12,34.13,28722.0,32.7512,32.7608,32.646,32.6556,28722.0
2020-07-27 11:25:00,34.14,34.18,34.09,34.1,44372.0,32.6651,32.7034,32.6173,32.6269,44372.0
2020-07-27 11:30:00,34.12,34.16,34.08,34.12,32428.0,32.646,32.6843,32.6077,32.646,32428.0
2020-07-27 11:35:00,34.05,34.06,33.96,34.05,47854.0,32.579,32.5886,32.4929,32.579,47854.0
2020-07-27 11:40:00,34.06,34.13,34.05,34.1,81814.0,32.5886,32.6556,32.579,32.6269,81814.0
2020-07-27 11:45:00,34.1,34.16,34.09,34.13,40520.0,32.6269,32.6843,32.6173,32.6556,40520.0
2020-07-27 11:50:00,34.15,34.19,34.13,34.18,38992.0,32.6747,32.713,32.6556,32.7034,38992.0
2020-07-27 11:55:00,34.19,34.21,34.16,34.16,22804.0,32.713,32.7321,32.6843,32.6843,22804.0
2020-07-27 12:00:00,34.16,34.18,34.13,34.16,16560.0,32.6843,32.7034,32.6556,32.6843,16560.0
2020-07-27 12:05:00,34.16,34.22,34.16,34.21,20136.0,32.6843,32.7417,32.6843,32.7321,20136.0
2020-07-27 12:10:00,34.23,34.24,34.15,34.15,34778.0,32.7512,32.7608,32.6747,32.6747,34778.0
2020-07-27 12:15:00,34.16,34.22,34.15,34.15,52256.0,32.6843,32.7417,32.6747,32.6747,52256.0
2020-07-27 12:20:00,34.15,34.21,34.14,34.17,28122.0,32.6747,32.7321,32.6651,32.6938,28122.0
2020-07-27 12:25:00,34.16,34.24,34.15,34.23,29412.0,32.6843,32.7608,32.6747,32.7512,29412.0
2020-07-27 12:30:00,34.21,34.24,34.2,34.2,29480.0,32.7321,32.7608,32.7225,32.7225,29480.0
2020-07-27 12:35:00,34.22,34.25,34.2,34.23,12500.0,32.7417,32.7704,32.7225,32.7512,12500.0
2020-07-27 12:40:00,34.23,34.23,34.21,34.22,7600.0,32.7512,32.7512,32.7321,32.7417,7600.0
2020-07-27 12:45:00,34.23,34.25,34.22,34.23,17100.0,32.7512,32.7704,32.7417,32.7512,17100.0
2020-07-27 12:50:00,34.24,34.27,34.23,34.24,35864.0,32.7608,32.7895,32.7512,32.7608,35864.0
2020-07-27 12:55:00,34.24,34.27,34.23,34.24,27842.0,32.7608,32.7895,32.7512,32.7608,27842.0
2020-07-27 13:00:00,34.26,34.27,34.23,34.23,16334.0,32.7799,32.7895,32.7512,32.7512,16334.0
2020-07-27 13:05:00,34.23,34.23,34.15,34.16,69142.0,32.7512,32.7512,32.6747,32.6843,69142.0
2020-07-27 13:10:00,34.15,34.18,34.13,34.18,11064.0,32.6747,32.7034,32.6556,32.7034,11064.0
2020-07-27 13:15:00,34.19,34.19,34.16,34.16,23042.0,32.713,32.713,32.6843,32.6843,23042.0
2020-07-27 13:20:00,34.13,34.18,34.13,34.16,21244.0,32.6556,32.7034,32.6556,32.6843,21244.0
2020-07-27 13:25:00,34.16,34.18,34.15,34.18,20020.0,32.6843,32.7034,32.6747,32.7034,20020.0
2020-07-27 13:30:00,34.16,34.2,34.16,34.2,29818.0,32.6843,32.7225,32.6843,32.7225,29818.0
2020-07-27 13:35:00,34.2,34.23,34.16,34.22,34372.0,32.7225,32.7512,32.6843,32.7417,34372.0
2020-07-27 13:40:00,34.22,34.23,34.14,34.17,69582.0,32.7417,32.7512,32.6651,32.6938,69582.0
2020-07-27 13:45:00,34.17,34.21,34.16,34.17,11950.0,32.6938,32.7321,32.6843,32.6938,11950.0
2020-07-27 13:50:00,34.15,34.17,34.15,34.16,35450.0,32.6747,32.6938,32.6747,32.6843,35450.0
2020-07-27 13:55:00,34.15,34.19,34.14,34.15,39728.0,32.6747,32.713,32.6651,32.6747,39728.0
2020-07-27 14:00:00,34.14,34.16,34.11,34.13,28800.0,32.6651,32.6843,32.6364,32.6556,28800.0
2020-07-27 14:05:00,34.13,34.16,34.11,34.14,19812.0,32.6556,32.6843,32.6364,32.6651,19812.0
2020-07-27 14:10:00,34.13,34.13,34.04,34.05,16620.0,32.6556,32.6556,32.5694,32.579,16620.0
2020-07-27 14:15:00,34.06,34.07,34.01,34.06,33174.0,32.5886,32.5981,32.5407,32.5886,33174.0
2020-07-27 14:20:00,34.07,34.15,34.06,34.15,38900.0,32.5981,32.6747,32.5886,32.6747,38900.0
2020-07-27 14:25:00,34.13,34.14,34.12,34.13,23822.0,32.6556,32.6651,32.646,32.6556,23822.0
2020-07-27 14:30:00,34.15,34.15,34.13,34.14,19700.0,32.6747,32.6747,32.6556,32.6651,19700.0
2020-07-27 14:35:00,34.14,34.16,34.13,34.15,25472.0,32.6651,32.6843,32.6556,32.6747,25472.0
2020-07-27 14:40:00,34.16,34.17,34.12,34.15,58614.0,32.6843,32.6938,32.646,32.6747,58614.0
2020-07-27 14:45:00,34.13,34.13,34.02,34.02,71400.0,32.6556,32.6556,32.5503,32.5503,71400.0
2020-07-27 14:50:00,34.02,34.07,33.99,34.03,50438.0,32.5503,32.5981,32.5216,32.5599,50438.0
2020-07-27 14:55:00,34.03,34.03,33.92,33.99,57184.0,32.5599,32.5599,32.4546,32.5216,57184.0
2020-07-27 15:00:00,33.99,34.11,33.98,34.09,116074.0,32.5216,32.6364,32.512,32.6173,116074.0
2020-07-27 15:05:00,34.12,34.16,34.09,34.13,42512.0,32.646,32.6843,32.6173,32.6556,42512.0
2020-07-27 15:10:00,34.13,34.16,34.1,34.13,63192.0,32.6556,32.6843,32.6269,32.6556,63192.0
2020-07-27 15:15:00,34.13,34.18,34.1,34.14,22080.0,32.6556,32.7034,32.6269,32.6651,22080.0
2020-07-27 15:20:00,34.12,34.26,34.12,34.2,162604.0,32.646,32.7799,32.646,32.7225,162604.0
2020-07-27 15:25:00,34.21,34.27,34.2,34.24,75978.0,32.7321,32.7895,32.7225,32.7608,75978.0
2020-07-27 15:30:00,34.26,34.34,34.24,34.31,86382.0,32.7799,32.8565,32.7608,32.8278,86382.0
2020-07-27 15:35:00,34.32,34.32,34.23,34.23,131290.0,32.8373,32.8373,32.7512,32.7512,131290.0
2020-07-27 15:40:00,34.24,34.32,34.24,34.27,170778.0,32.7608,32.8373,32.7608,32.7895,170778.0
2020-07-27 15:45:00,34.27,34.35,34.23,34.35,155272.0,32.7895,32.8661,32.7512,32.8661,155272.0
2020-07-27 15:50:00,34.34,34.34,34.23,34.28,115186.0,32.8565,32.8565,32.7512,32.7991,115186.0
2020-07-27 15:55:00,34.29,34.35,34.25,34.34,151062.0,32.8086,32.8661,32.7704,32.8565,151062.0
2020-07-28 09:30:00,33.95,34.12,33.92,34.01,184462.0,32.4833,32.646,32.4546,32.5407,184462.0
2020-07-28 09:35:00,34.05,34.05,33.81,33.94,83930.0,32.579,32.579,32.3494,32.4738,83930.0
2020-07-28 09:40:00,33.93,33.95,33.76,33.85,76540.0,32.4642,32.4833,32.3015,32.3877,76540.0
2020-07-28 09:45:00,33.85,33.91,33.72,33.72,112782.0,32.3877,32.4451,32.2633,32.2633,112782.0
2020-07-28 09:50:00,33.7,33.71,33.55,33.58,92768.0,32.2441,32.2537,32.1006,32.1293,92768.0
2020-07-28 09:55:00,33.55,33.67,33.52,33.63,181024.0,32.1006,32.2154,32.0719,32.1772,181024.0
2020-07-28 10:00:00,33.65,33.83,33.63,33.82,123540.0,32.1963,32.3685,32.1772,32.3589,123540.0
2020-07-28 10:05:00,33.81,33.93,33.79,33.88,114964.0,32.3494,32.4642,32.3302,32.4164,114964.0
2020-07-28 10:10:00,33.88,34.0,33.84,33.93,98526.0,32.4164,32.5312,32.3781,32.4642,98526.0
2020-07-28 10:15:00,33.96,34.06,33.94,34.0,60832.0,32.4929,32.5886,32.4738,32.5312,60832.0
2020-07-28 10:20:00,34.0,34.04,33.91,33.93,42260.0,32.5312,32.5694,32.4451,32.4642,42260.0
2020-07-28 10:25:00,33.94,33.94,33.81,33.85,35166.0,32.4738,32.4738,32.3494,32.3877,35166.0
2020-07-28 10:30:00,33.91,33.95,33.71,33.74,63414.0,32.4451,32.4833,32.2537,32.2824,63414.0
2020-07-28 10:35:00,33.73,33.8,33.7,33.76,45856.0,32.2728,32.3398,32.2441,32.3015,45856.0
2020-07-28 10:40:00,33.77,33.79,33.65,33.65,33252.0,32.3111,32.3302,32.1963,32.1963,33252.0
2020-07-28 10:45:00,33.65,33.74,33.62,33.73,36370.0,32.1963,32.2824,32.1676,32.2728,36370.0
2020-07-28 10:50:00,33.75,33.79,33.72,33.77,37100.0,32.292,32.3302,32.2633,32.3111,37100.0
2020-07-28 10:55:00,33.79,33.9,33.79,33.84,30728.0,32.3302,32.4355,32.3302,32.3781,30728.0
2020-07-28 11:00:00,33.84,33.84,33.73,33.73,19748.0,32.3781,32.3781,32.2728,32.2728,19748.0
2020-07-28 11:05:00,33.7,33.73,33.62,33.73,65216.0,32.2441,32.2728,32.1676,32.2728,65216.0
2020-07-28 11:10:00,33.72,34.0,33.72,33.96,42800.0,32.2633,32.5312,32.2633,32.4929,42800.0
2020-07-28 11:15:00,33.97,34.0,33.89,33.89,24932.0,32.5025,32.5312,32.4259,32.4259,24932.0
2020-07-28 11:20:00,33.9,33.93,33.88,33.88,14706.0,32.4355,32.4642,32.4164,32.4164,14706.0
2020-07-28 11:25:00,33.88,33.98,33.88,33.95,13762.0,32.4164,32.512,32.4164,32.4833,13762.0
2020-07-28 11:30:00,33.97,34.02,33.93,33.99,11200.0,32.5025,32.5503,32.4642,32.5216,11200.0
2020-07-28 11:35:00,33.98,34.1,33.95,34.07,47262.0,32.512,32.6269,32.4833,32.5981,47262.0
2020-07-28 11:40:00,34.08,34.12,34.02,34.04,158410.0,32.6077,32.646,32.5503,32.5694,158410.0
2020-07-28 11:45:00,34.01,34.09,34.01,34.07,63354.0,32.5407,32.6173,32.5407,32.5981,63354.0
2020-07-28 11:50:00,34.07,34.07,33.97,34.01,213858.0,32.5981,32.5981,32.5025,32.5407,213858.0
2020-07-28 11:55:00,34.02,34.02,33.94,33.98,178660.0,32.5503,32.5503,32.4738,32.512,178660.0
2020-07-28 12:00:00,33.98,34.01,33.93,33.97,14200.0,32.512,32.5407,32.4642,32.5025,14200.0
2020-07-28 12:05:00,33.93,33.96,33.91,33.94,20768.0,32.4642,32.4929,32.4451,32.4738,20768.0
2020-07-28 12:10:00,33.92,33.96,33.86,33.91,27624.0,32.4546,32.4929,32.3972,32.4451,27624.0
2020-07-28 12:15:00,33.91,33.98,33.88,33.88,12174.0,32.4451,32.512,32.4164,32.4164,12174.0
2020-07-28 12:20:00,33.87,33.91,33.85,33.89,20376.0,32.4068,32.4451,32.3877,32.4259,20376.0
2020-07-28 12:25:00,33.9,33.9,33.83,33.85,13086.0,32.4355,32.4355,32.3685,32.3877,13086.0
2020-07-28 12:30:00,33.85,33.88,33.82,33.87,12506.0,32.3877,32.4164,32.3589,32.4068,12506.0
2020-07-28 12:35:00,33.87,33.93,33.86,33.92,27560.0,32.4068,32.4642,32.3972,32.4546,27560.0
2020-07-28 12:40:00,33.88,33.89,33.83,33.84,11200.0,32.4164,32.4259,32.3685,32.3781,11200.0
2020-07-28 12:45:00,33.84,33.88,33.83,33.85,8212.0,32.3781,32.4164,32.3685,32.3877,8212.0
2020-07-28 12:50:00,33.88,33.94,33.85,33.94,31228.0,32.4164,32.4738,32.3877,32.4738,31228.0
2020-07-28 12:55:00,33.92,33.95,33.9,33.94,25296.0,32.4546,32.4833,32.4355,32.4738,25296.0
2020-07-28 13:00:00,33.95,34.0,33.93,33.95,30250.0,32.4833,32.5312,32.4642,32.4833,30250.0
2020-07-28 13:05:00,33.94,34.02,33.93,33.99,15896.0,32.4738,32.5503,32.4642,32.5216,15896.0
2020-07-28 13:10:00,33.99,33.99,33.9,33.9,6600.0,32.5216,32.5216,32.4355,32.4355,6600.0
2020-07-28 13:15:00,33.91,33.94,33.89,33.93,12414.0,32.4451,32.4738,32.4259,32.4642,12414.0
2020-07-28 13:20:00,33.98,34.0,33.96,33.99,32042.0,32.512,32.5312,32.4929,32.5216,32042.0
2020-07-28 13:25:00,33.99,33.99,33.93,33.95,21572.0,32.5216,32.5216,32.4642,32.4833,21572.0
2020-07-28 13:30:00,33.97,34.02,33.95,34.01,12760.0,32.5025,32.5503,32.4833,32.5407,12760.0
2020-07-28 13:35:00,34.01,34.05,33.99,34.04,19414.0,32.5407,32.579,32.5216,32.5694,19414.0
2020-07-28 13:40:00,34.04,34.04,33.99,34.0,12600.0,32.5694,32.5694,32.5216,32.5312,12600.0
2020-07-28 13:45:00,34.02,34.09,34.02,34.09,12866.0,32.5503,32.6173,32.5503,32.6173,12866.0
2020-07-28 13:50:00,34.09,34.15,34.09,34.12,23446.0,32.6173,32.6747,32.6173,32.646,23446.0
2020-07-28 13:55:00,34.13,34.15,34.11,34.13,21274.0,32.6556,32.6747,32.6364,32.6556,21274.0
2020-07-28 14:00:00,34.14,34.2,34.13,34.19,18604.0,32.6651,32.7225,32.6556,32.713,18604.0
2020-07-28 14:05:00,34.18,34.18,34.12,34.17,22848.0,32.7034,32.7034,32.646,32.6938,22848.0
2020-07-28 14:10:00,34.16,34.21,34.1,34.1,33052.0,32.6843,32.7321,32.6269,32.6269,33052.0
2020-07-28 14:15:00,34.12,34.13,34.09,34.1,12970.0,32.646,32.6556,32.6173,32.6269,12970.0
2020-07-28 14:20:00,34.1,34.12,34.07,34.1,18184.0,32.6269,32.646,32.5981,32.6269,18184.0
2020-07-28 14:25:00,34.08,34.08,34.04,34.04,12000.0,32.6077,32.6077,32.5694,32.5694,12000.0
2020-07-28 14:30:00,34.05,34.09,34.05,34.08,8200.0,32.579,32.6173,32.579,32.6077,8200.0
2020-07-28 14:35:00,34.08,34.14,34.06,34.14,16702.0,32.6077,32.6651,32.5886,32.6651,16702.0
2020-07-28 14:40:00,34.13,34.14,34.08,34.1,13200.0,32.6556,32.6651,32.6077,32.6269,13200.0
2020-07-28 14:45:00,34.13,34.16,34.06,34.06,35466.0,32.6556,32.6843,32.5886,32.5886,35466.0
2020-07-28 14:50:00,34.06,34.12,34.04,34.12,19524.0,32.5886,32.646,32.5694,32.646,19524.0
2020-07-28 14:55:00,34.12,34.17,34.05,34.07,44006.0,32.646,32.6938,32.579,32.5981,44006.0
2020-07-28 15:00:00,34.07,34.07,33.95,33.98,23748.0,32.5981,32.5981,32.4833,32.512,23748.0
2020-07-28 15:05:00,33.96,34.01,33.93,33.94,40400.0,32.4929,32.5407,32.4642,32.4738,40400.0
2020-07-28 15:10:00,33.97,34.02,33.92,33.93,47478.0,32.5025,32.5503,32.4546,32.4642,47478.0
2020-07-28 15:15:00,33.91,33.96,33.87,33.95,78280.0,32.4451,32.4929,32.4068,32.4833,78280.0
2020-07-28 15:20:00,33.96,34.0,33.91,33.92,47330.0,32.4929,32.5312,32.4451,32.4546,47330.0
2020-07-28 15:25:00,33.93,33.95,33.82,33.82,34050.0,32.4642,32.4833,32.3589,32.3589,34050.0
2020-07-28 15:30:00,33.8,33.94,33.74,33.76,48656.0,32.3398,32.4738,32.2824,32.3015,48656.0
2020-07-28 15:35:00,33.76,33.82,33.71,33.71,37164.0,32.3015,32.3589,32.2537,32.2537,37164.0
2020-07-28 15:40:00,33.7,33.77,33.65,33.67,72860.0,32.2441,32.3111,32.1963,32.2154,72860.0
2020-07-28 15:45:00,33.72,33.77,33.6,33.6,62704.0,32.2633,32.3111,32.1485,32.1485,62704.0
2020-07-28 15:50:00,33.6,33.6,33.49,33.53,136146.0,32.1485,32.1485,32.0432,32.0815,136146.0
2020-07-28 15:55:00,33.52,33.64,33.45,33.55,66570.0,32.0719,32.1867,32.0049,32.1006,66570.0
2020-07-29 09:30:00,33.66,33.7,33.57,33.65,88514.0,32.2059,32.2441,32.1197,32.1963,88514.0
2020-07-29 09:35:00,33.66,33.68,33.5,33.51,66412.0,32.2059,32.225,32.0528,32.0623,66412.0
2020-07-29 09:40:00,33.5,33.63,33.5,33.59,41632.0,32.0528,32.1772,32.0528,32.1389,41632.0
2020-07-29 09:45:00,33.6,33.61,33.51,33.55,27850.0,32.1485,32.158,32.0623,32.1006,27850.0
2020-07-29 09:50:00,33.58,33.68,33.52,33.68,59744.0,32.1293,32.225,32.0719,32.225,59744.0
2020-07-29 09:55:00,33.7,33.76,33.66,33.66,78334.0,32.2441,32.3015,32.2059,32.2059,78334.0
2020-07-29 10:00:00,33.68,33.76,33.66,33.7,67932.0,32.225,32.3015,32.2059,32.2441,67932.0
2020-07-29 10:05:00,33.69,33.77,33.67,33.77,48378.0,32.2346,32.3111,32.2154,32.3111,48378.0
2020-07-29 10:10:00,33.74,33.84,33.74,33.81,45010.0,32.2824,32.3781,32.2824,32.3494,45010.0
2020-07-29 10:15:00,33.81,33.83,33.79,33.8,18774.0,32.3494,32.3685,32.3302,32.3398,18774.0
2020-07-29 10:20:00,33.77,33.77,33.71,33.74,35634.0,32.3111,32.3111,32.2537,32.2824,35634.0
2020-07-29 10:25:00,33.74,33.74,33.66,33.66,29920.0,32.2824,32.2824,32.2059,32.2059,29920.0
2020-07-29 10:30:00,33.66,33.71,33.63,33.64,29634.0,32.2059,32.2537,32.1772,32.1867,29634.0
2020-07-29 10:35:00,33.61,33.67,33.61,33.66,34946.0,32.158,32.2154,32.158,32.2059,34946.0
2020-07-29 10:40:00,33.66,33.75,33.66,33.74,116280.0,32.2059,32.292,32.2059,32.2824,116280.0
2020-07-29 10:45:00,33.74,33.79,33.73,33.79,23400.0,32.2824,32.3302,32.2728,32.3302,23400.0
2020-07-29 10:50:00,33.78,33.82,33.75,33.79,22326.0,32.3207,32.3589,32.292,32.3302,22326.0
2020-07-29 10:55:00,33.78,33.85,33.77,33.85,35368.0,32.3207,32.3877,32.3111,32.3877,35368.0
2020-07-29 11:00:00,33.85,33.85,33.78,33.79,8860.0,32.3877,32.3877,32.3207,32.3302,8860.0
2020-07-29 11:05:00,33.77,33.78,33.74,33.77,57780.0,32.3111,32.3207,32.2824,32.3111,57780.0
2020-07-29 11:10:00,33.77,33.77,33.72,33.74,11020.0,32.3111,32.3111,32.2633,32.2824,11020.0
2020-07-29 11:15:00,33.74,33.77,33.73,33.73,9486.0,32.2824,32.3111,32.2728,32.2728,9486.0
2020-07-29 11:20:00,33.75,33.75,33.68,33.7,5400.0,32.292,32.292,32.225,32.2441,5400.0
2020-07-29 11:25:00,33.74,33.83,33.74,33.83,11738.0,32.2824,32.3685,32.2824,32.3685,11738.0
2020-07-29 11:30:00,33.84,33.87,33.81,33.85,18688.0,32.3781,32.4068,32.3494,32.3877,18688.0
2020-07-29 11:35:00,33.85,33.85,33.82,33.83,73562.0,32.3877,32.3877,32.3589,32.3685,73562.0
2020-07-29 11:40:00,33.81,33.83,33.8,33.82,7214.0,32.3494,32.3685,32.3398,32.3589,7214.0
2020-07-29 11:45:00,33.82,33.82,33.77,33.79,9904.0,32.3589,32.3589,32.3111,32.3302,9904.0
2020-07-29 11:50:00,33.78,33.8,33.77,33.77,11000.0,32.3207,32.3398,32.3111,32.3111,11000.0
2020-07-29 11:55:00,33.77,33.8,33.74,33.8,23612.0,32.3111,32.3398,32.2824,32.3398,23612.0
2020-07-29 12:00:00,33.79,33.79,33.76,33.77,19836.0,32.3302,32.3302,32.3015,32.3111,19836.0
2020-07-29 12:05:00,33.79,33.81,33.73,33.73,32450.0,32.3302,32.3494,32.2728,32.2728,32450.0
2020-07-29 12:10:00,33.74,33.79,33.74,33.76,14462.0,32.2824,32.3302,32.2824,32.3015,14462.0
2020-07-29 12:15:00,33.74,33.81,33.74,33.81,26240.0,32.2824,32.3494,32.2824,32.3494,26240.0
2020-07-29 12:20:00,33.82,33.86,33.82,33.85,56846.0,32.3589,32.3972,32.3589,32.3877,56846.0
2020-07-29 12:25:00,33.88,33.88,33.84,33.84,25988.0,32.4164,32.4164,32.3781,32.3781,25988.0
2020-07-29 12:30:00,33.83,33.88,33.83,33.87,14900.0,32.3685,32.4164,32.3685,32.4068,14900.0
2020-07-29 12:35:00,33.85,33.91,33.85,33.88,23504.0,32.3877,32.4451,32.3877,32.4164,23504.0
2020-07-29 12:40:00,33.9,33.91,33.87,33.88,32852.0,32.4355,32.4451,32.4068,32.4164,32852.0
2020-07-29 12:45:00,33.88,33.88,33.85,33.86,6590.0,32.4164,32.4164,32.3877,32.3972,6590.0
2020-07-29 12:50:00,33.88,33.88,33.87,33.88,758.0,32.4164,32.4164,32.4068,32.4164,758.0
2020-07-29 12:55:00,33.87,33.88,33.85,33.85,5000.0,32.4068,32.4164,32.3877,32.3877,5000.0
2020-07-29 13:00:00,33.88,33.88,33.85,33.87,26500.0,32.4164,32.4164,32.3877,32.4068,26500.0
2020-07-29 13:05:00,33.88,33.9,33.88,33.89,38070.0,32.4164,32.4355,32.4164,32.4259,38070.0
2020-07-29 13:10:00,33.89,33.93,33.89,33.9,10088.0,32.4259,32.4642,32.4259,32.4355,10088.0
2020-07-29 13:15:00,33.91,33.98,33.9,33.95,146698.0,32.4451,32.512,32.4355,32.4833,146698.0
2020-07-29 13:20:00,33.93,33.98,33.93,33.96,39282.0,32.4642,32.512,32.4642,32.4929,39282.0
2020-07-29 13:25:00,33.96,33.96,33.94,33.95,15544.0,32.4929,32.4929,32.4738,32.4833,15544.0
2020-07-29 13:30:00,33.95,33.95,33.93,33.93,10318.0,32.4833,32.4833,32.4642,32.4642,10318.0
2020-07-29 13:35:00,33.91,33.93,33.88,33.89,6590.0,32.4451,32.4642,32.4164,32.4259,6590.0
2020-07-29 13:40:00,33.9,33.9,33.87,33.88,8360.0,32.4355,32.4355,32.4068,32.4164,8360.0
2020-07-29 13:45:00,33.87,33.9,33.85,33.88,50154.0,32.4068,32.4355,32.3877,32.4164,50154.0
2020-07-29 13:50:00,33.9,33.91,33.88,33.91,52796.0,32.4355,32.4451,32.4164,32.4451,52796.0
2020-07-29 13:55:00,33.9,33.9,33.82,33.85,38126.0,32.4355,32.4355,32.3589,32.3877,38126.0
2020-07-29 14:00:00,33.84,34.03,33.77,33.84,65004.0,32.3781,32.5599,32.3111,32.3781,65004.0
2020-07-29 14:05:00,33.85,33.91,33.85,33.89,31938.0,32.3877,32.4451,32.3877,32.4259,31938.0
2020-07-29 14:10:00,33.93,33.95,33.87,33.88,58260.0,32.4642,32.4833,32.4068,32.4164,58260.0
2020-07-29 14:15:00,33.9,33.94,33.87,33.91,34308.0,32.4355,32.4738,32.4068,32.4451,34308.0
2020-07-29 14:20:00,33.9,33.95,33.9,33.95,11206.0,32.4355,32.4833,32.4355,32.4833,11206.0
2020-07-29 14:25:00,33.94,33.94,33.9,33.9,32608.0,32.4738,32.4738,32.4355,32.4355,32608.0
2020-07-29 14:30:00,33.94,34.05,33.91,34.05,65630.0,32.4738,32.579,32.4451,32.579,65630.0
2020-07-29 14:35:00,34.03,34.1,34.02,34.08,48228.0,32.5599,32.6269,32.5503,32.6077,48228.0
2020-07-29 14:40:00,34.1,34.21,34.07,34.18,90716.0,32.6269,32.7321,32.5981,32.7034,90716.0
2020-07-29 14:45:00,34.18,34.18,34.12,34.14,42402.0,32.7034,32.7034,32.646,32.6651,42402.0
2020-07-29 14:50:00,34.13,34.17,34.12,34.14,38200.0,32.6556,32.6938,32.646,32.6651,38200.0
2020-07-29 14:55:00,34.14,34.15,33.98,33.98,36454.0,32.6651,32.6747,32.512,32.512,36454.0
2020-07-29 15:00:00,34.02,34.03,33.82,33.83,133058.0,32.5503,32.5599,32.3589,32.3685,133058.0
2020-07-29 15:05:00,33.83,33.95,33.8,33.94,42720.0,32.3685,32.4833,32.3398,32.4738,42720.0
2020-07-29 15:10:00,33.95,34.07,33.94,34.02,106722.0,32.4833,32.5981,32.4738,32.5503,106722.0
2020-07-29 15:15:00,34.03,34.13,34.02,34.12,24600.0,32.5599,32.6556,32.5503,32.646,24600.0
2020-07-29 15:20:00,34.15,34.26,34.14,34.2,177142.0,32.6747,32.7799,32.6651,32.7225,177142.0
2020-07-29 15:25:00,34.21,34.24,34.07,34.2,56090.0,32.7321,32.7608,32.5981,32.7225,56090.0
2020-07-29 15:30:00,34.19,34.35,34.15,34.28,91574.0,32.713,32.8661,32.6747,32.7991,91574.0
2020-07-29 15:35:00,34.27,34.37,34.26,34.32,40376.0,32.7895,32.8852,32.7799,32.8373,40376.0
2020-07-29 15:40:00,34.33,34.34,34.21,34.24,81696.0,32.8469,32.8565,32.7321,32.7608,81696.0
2020-07-29 15:45:00,34.23,34.26,34.1,34.21,30514.0,32.7512,32.7799,32.6269,32.7321,30514.0
2020-07-29 15:50:00,34.16,34.2,34.05,34.05,82596.0,32.6843,32.7225,32.579,32.579,82596.0
2020-07-29 15:55:00,34.07,34.15,34.01,34.12,159730.0,32.5981,32.6747,32.5407,32.646,159730.0
2020-07-30 09:30:00,33.0,33.05,32.82,32.94,276560.0,31.5744,31.6222,31.4021,31.517,276560.0
2020-07-30 09:35:00,32.95,32.95,32.67,32.74,175828.0,31.5265,31.5265,31.2586,31.3256,175828.0
2020-07-30 09:40:00,32.73,32.84,32.52,32.59,184334.0,31.316,31.4213,31.1151,31.1821,184334.0
2020-07-30 09:45:00,32.58,32.7,32.55,32.68,127646.0,31.1725,31.2873,31.1438,31.2682,127646.0
2020-07-30 09:50:00,32.65,32.65,32.32,32.32,352576.0,31.2395,31.2395,30.9238,30.9238,352576.0
2020-07-30 09:55:00,32.31,32.31,32.11,32.13,264222.0,30.9142,30.9142,30.7228,30.742,264222.0
2020-07-30 10:00:00,32.13,32.27,32.0,32.27,201626.0,30.742,30.8759,30.6176,30.8759,201626.0
2020-07-30 10:05:00,32.27,32.38,32.06,32.35,202780.0,30.8759,30.9812,30.675,30.9525,202780.0
2020-07-30 10:10:00,32.35,32.35,32.22,32.26,76616.0,30.9525,30.9525,30.8281,30.8663,76616.0
2020-07-30 10:15:00,32.24,32.35,32.18,32.25,98118.0,30.8472,30.9525,30.7898,30.8568,98118.0
2020-07-30 10:20:00,32.24,32.38,32.09,32.35,184652.0,30.8472,30.9812,30.7037,30.9525,184652.0
2020-07-30 10:25:00,32.36,32.39,32.29,32.38,92966.0,30.962,30.9907,30.895,30.9812,92966.0
2020-07-30 10:30:00,32.39,32.54,32.35,32.54,113820.0,30.9907,31.1342,30.9525,31.1342,113820.0
2020-07-30 10:35:00,32.52,32.6,32.46,32.59,126694.0,31.1151,31.1917,31.0577,31.1821,126694.0
2020-07-30 10:40:00,32.58,32.59,32.46,32.48,71122.0,31.1725,31.1821,31.0577,31.0768,71122.0
2020-07-30 10:45:00,32.49,32.5,32.37,32.38,58078.0,31.0864,31.096,30.9716,30.9812,58078.0
2020-07-30 10:50:00,32.35,32.39,32.29,32.38,41916.0,30.9525,30.9907,30.895,30.9812,41916.0
2020-07-30 10:55:00,32.38,32.58,32.37,32.58,125726.0,30.9812,31.1725,30.9716,31.1725,125726.0
2020-07-30 11:00:00,32.58,32.83,32.52,32.8,235400.0,31.1725,31.4117,31.1151,31.383,235400.0
2020-07-30 11:05:00,32.81,32.82,32.75,32.76,66286.0,31.3926,31.4021,31.3352,31.3447,66286.0
2020-07-30 11:10:00,32.77,32.88,32.74,32.81,76976.0,31.3543,31.4596,31.3256,31.3926,76976.0
2020-07-30 11:15:00,32.77,32.96,32.77,32.95,89966.0,31.3543,31.5361,31.3543,31.5265,89966.0
2020-07-30 11:20:00,32.95,33.01,32.91,32.93,159216.0,31.5265,31.5839,31.4883,31.5074,159216.0
2020-07-30 11:25:00,32.92,32.99,32.8,32.84,90356.0,31.4978,31.5648,31.383,31.4213,90356.0
2020-07-30 11:30:00,32.83,32.98,32.78,32.97,137246.0,31.4117,31.5552,31.3639,31.5457,137246.0
2020-07-30 11:35:00,32.99,33.05,32.93,32.95,124880.0,31.5648,31.6222,31.5074,31.5265,124880.0
2020-07-30 11:40:00,32.96,33.08,32.96,33.02,79230.0,31.5361,31.6509,31.5361,31.5935,79230.0
2020-07-30 11:45:00,33.02,33.02,32.94,32.98,57260.0,31.5935,31.5935,31.517,31.5552,57260.0
2020-07-30 11:50:00,32.99,33.01,32.92,32.98,44982.0,31.5648,31.5839,31.4978,31.5552,44982.0
2020-07-30 11:55:00,32.99,33.03,32.88,32.96,65074.0,31.5648,31.6031,31.4596,31.5361,65074.0
2020-07-30 12:00:00,32.96,33.03,32.92,32.93,72528.0,31.5361,31.6031,31.4978,31.5074,72528.0
2020-07-30 12:05:00,32.93,32.97,32.85,32.88,49186.0,31.5074,31.5457,31.4309,31.4596,49186.0
2020-07-30 12:10:00,32.89,32.95,32.85,32.95,31182.0,31.4691,31.5265,31.4309,31.5265,31182.0
2020-07-30 12:15:00,32.98,33.37,32.97,33.31,186934.0,31.5552,31.9284,31.5457,31.871,186934.0
2020-07-30 12:20:00,33.27,33.31,33.2,33.21,121040.0,31.8327,31.871,31.7657,31.7753,121040.0
2020-07-30 12:25:00,33.22,33.23,33.14,33.19,74290.0,31.7849,31.7944,31.7083,31.7562,74290.0
2020-07-30 12:30:00,33.2,33.27,33.2,33.23,41300.0,31.7657,31.8327,31.7657,31.7944,41300.0
2020-07-30 12:35:00,33.21,33.25,33.19,33.22,26912.0,31.7753,31.8136,31.7562,31.7849,26912.0
2020-07-30 12:40:00,33.21,33.24,33.17,33.19,22722.0,31.7753,31.804,31.737,31.7562,22722.0
2020-07-30 12:45:00,33.19,33.24,33.17,33.2,26728.0,31.7562,31.804,31.737,31.7657,26728.0
2020-07-30 12:50:00,33.24,33.24,33.17,33.18,24428.0,31.804,31.804,31.737,31.7466,24428.0
2020-07-30 12:55:00,33.19,33.24,33.17,33.22,11722.0,31.7562,31.804,31.737,31.7849,11722.0
2020-07-30 13:00:00,33.2,33.27,33.19,33.26,37820.0,31.7657,31.8327,31.7562,31.8231,37820.0
2020-07-30 13:05:00,33.3,33.36,33.3,33.34,38070.0,31.8614,31.9188,31.8614,31.8997,38070.0
2020-07-30 13:10:00,33.33,33.45,33.32,33.44,40520.0,31.8901,32.0049,31.8805,31.9954,40520.0
2020-07-30 13:15:00,33.43,33.49,33.41,33.46,49840.0,31.9858,32.0432,31.9667,32.0145,49840.0
2020-07-30 13:20:00,33.46,33.46,33.31,33.32,20462.0,32.0145,32.0145,31.871,31.8805,20462.0
2020-07-30 13:25:00,33.3,33.31,33.21,33.21,39320.0,31.8614,31.871,31.7753,31.7753,39320.0
2020-07-30 13:30:00,33.22,33.22,33.07,33.1,67540.0,31.7849,31.7849,31.6413,31.6701,67540.0
2020-07-30 13:35:00,33.13,33.16,33.05,33.06,36410.0,31.6988,31.7275,31.6222,31.6318,36410.0
2020-07-30 13:40:00,33.08,33.12,33.07,33.1,66822.0,31.6509,31.6892,31.6413,31.6701,66822.0
2020-07-30 13:45:00,33.1,33.1,33.04,33.06,23030.0,31.6701,31.6701,31.6126,31.6318,23030.0
2020-07-30 13:50:00,33.06,33.18,33.06,33.16,57164.0,31.6318,31.7466,31.6318,31.7275,57164.0
2020-07-30 13:55:00,33.16,33.17,33.1,33.14,27268.0,31.7275,31.737,31.6701,31.7083,27268.0
2020-07-30 14:00:00,33.14,33.19,33.09,33.13,22700.0,31.7083,31.7562,31.6605,31.6988,22700.0
2020-07-30 14:05:00,33.15,33.27,33.14,33.25,34092.0,31.7179,31.8327,31.7083,31.8136,34092.0
2020-07-30 14:10:00,33.22,33.24,33.13,33.14,26082.0,31.7849,31.804,31.6988,31.7083,26082.0
2020-07-30 14:15:00,33.14,33.23,33.13,33.18,17116.0,31.7083,31.7944,31.6988,31.7466,17116.0
2020-07-30 14:20:00,33.15,33.27,33.1,33.24,28162.0,31.7179,31.8327,31.6701,31.804,28162.0
2020-07-30 14:25:00,33.24,33.24,33.13,33.17,36684.0,31.804,31.804,31.6988,31.737,36684.0
2020-07-30 14:30:00,33.17,33.27,33.17,33.24,79800.0,31.737,31.8327,31.737,31.804,79800.0
2020-07-30 14:35:00,33.24,33.31,33.23,33.29,27200.0,31.804,31.871,31.7944,31.8518,27200.0
2020-07-30 14:40:00,33.31,33.38,33.31,33.37,64628.0,31.871,31.938,31.871,31.9284,64628.0
2020-07-30 14:45:00,33.38,33.44,33.35,33.38,44612.0,31.938,31.9954,31.9093,31.938,44612.0
2020-07-30 14:50:00,33.4,33.4,33.27,33.27,55880.0,31.9571,31.9571,31.8327,31.8327,55880.0
2020-07-30 14:55:00,33.27,33.32,33.26,33.29,34492.0,31.8327,31.8805,31.8231,31.8518,34492.0
2020-07-30 15:00:00,33.31,33.4,33.22,33.24,33406.0,31.871,31.9571,31.7849,31.804,33406.0
2020-07-30 15:05:00,33.23,33.23,33.1,33.13,47900.0,31.7944,31.7944,31.6701,31.6988,47900.0
2020-07-30 15:10:00,33.15,33.22,33.09,33.21,47086.0,31.7179,31.7849,31.6605,31.7753,47086.0
2020-07-30 15:15:00,33.2,33.35,33.13,33.34,37940.0,31.7657,31.9093,31.6988,31.8997,37940.0
2020-07-30 15:20:00,33.35,33.38,33.26,33.35,25666.0,31.9093,31.938,31.8231,31.9093,25666.0
2020-07-30 15:25:00,33.37,33.37,33.27,33.32,43178.0,31.9284,31.9284,31.8327,31.8805,43178.0
2020-07-30 15:30:00,33.34,33.4,33.27,33.34,53112.0,31.8997,31.9571,31.8327,31.8997,53112.0
2020-07-30 15:35:00,33.33,33.35,33.26,33.26,43544.0,31.8901,31.9093,31.8231,31.8231,43544.0
2020-07-30 15:40:00,33.24,33.31,33.22,33.23,59008.0,31.804,31.871,31.7849,31.7944,59008.0
2020-07-30 15:45:00,33.21,33.24,33.16,33.19,65844.0,31.7753,31.804,31.7275,31.7562,65844.0
2020-07-30 15:50:00,33.2,33.29,33.15,33.2,74376.0,31.7657,31.8518,31.7179,31.7657,74376.0
2020-07-30 15:55:00,33.21,33.27,33.16,33.27,140684.0,31.7753,31.8327,31.7275,31.8327,140684.0
2020-07-31 09:30:00,33.49,33.54,33.25,33.42,207316.0,32.0432,32.091,31.8136,31.9762,207316.0
2020-07-31 09:35:00,33.41,33.44,33.21,33.22,227910.0,31.9667,31.9954,31.7753,31.7849,227910.0
2020-07-31 09:40:00,33.24,33.32,33.18,33.2,56376.0,31.804,31.8805,31.7466,31.7657,56376.0
2020-07-31 09:45:00,33.2,33.29,33.18,33.22,82428.0,31.7657,31.8518,31.7466,31.7849,82428.0
2020-07-31 09:50:00,33.15,33.2,33.05,33.19,76910.0,31.7179,31.7657,31.6222,31.7562,76910.0
2020-07-31 09:55:00,33.18,33.2,33.1,33.16,55576.0,31.7466,31.7657,31.6701,31.7275,55576.0
2020-07-31 10:00:00,33.18,33.23,32.99,33.05,43778.0,31.7466,31.7944,31.5648,31.6222,43778.0
2020-07-31 10:05:00,33.02,33.06,32.94,32.94,53810.0,31.5935,31.6318,31.517,31.517,53810.0
2020-07-31 10:10:00,32.96,32.96,32.79,32.83,82544.0,31.5361,31.5361,31.3734,31.4117,82544.0
2020-07-31 10:15:00,32.8,32.84,32.65,32.67,71146.0,31.383,31.4213,31.2395,31.2586,71146.0
2020-07-31 10:20:00,32.65,32.81,32.56,32.8,106608.0,31.2395,31.3926,31.1534,31.383,106608.0
2020-07-31 10:25:00,32.76,32.76,32.58,32.58,67510.0,31.3447,31.3447,31.1725,31.1725,67510.0
2020-07-31 10:30:00,32.58,32.69,32.56,32.63,65708.0,31.1725,31.2778,31.1534,31.2204,65708.0
2020-07-31 10:35:00,32.63,32.73,32.59,32.73,72336.0,31.2204,31.316,31.1821,31.316,72336.0
2020-07-31 10:40:00,32.72,32.72,32.6,32.62,40286.0,31.3065,31.3065,31.1917,31.2108,40286.0
2020-07-31 10:45:00,32.64,32.69,32.5,32.67,53998.0,31.2299,31.2778,31.096,31.2586,53998.0
2020-07-31 10:50:00,32.65,32.69,32.51,32.58,47280.0,31.2395,31.2778,31.1055,31.1725,47280.0
2020-07-31 10:55:00,32.57,32.7,32.5,32.7,56682.0,31.163,31.2873,31.096,31.2873,56682.0
2020-07-31 11:00:00,32.7,32.8,32.64,32.76,92946.0,31.2873,31.383,31.2299,31.3447,92946.0
2020-07-31 11:05:00,32.74,32.74,32.64,32.64,28056.0,31.3256,31.3256,31.2299,31.2299,28056.0
2020-07-31 11:10:00,32.65,32.82,32.64,32.8,37208.0,31.2395,31.4021,31.2299,31.383,37208.0
2020-07-31 11:15:00,32.8,32.98,32.76,32.97,82632.0,31.383,31.5552,31.3447,31.5457,82632.0
2020-07-31 11:20:00,32.99,33.0,32.92,32.93,40522.0,31.5648,31.5744,31.4978,31.5074,40522.0
2020-07-31 11:25:00,32.92,33.0,32.91,32.94,30970.0,31.4978,31.5744,31.4883,31.517,30970.0
2020-07-31 11:30:00,33.0,33.0,32.82,32.82,59292.0,31.5744,31.5744,31.4021,31.4021,59292.0
2020-07-31 11:35:00,32.8,32.84,32.74,32.83,54152.0,31.383,31.4213,31.3256,31.4117,54152.0
2020-07-31 11:40:00,32.84,32.88,32.75,32.76,29850.0,31.4213,31.4596,31.3352,31.3447,29850.0
2020-07-31 11:45:00,32.74,32.86,32.74,32.85,34460.0,31.3256,31.4404,31.3256,31.4309,34460.0
2020-07-31 11:50:00,32.87,32.87,32.73,32.74,55914.0,31.45,31.45,31.316,31.3256,55914.0
2020-07-31 11:55:00,32.74,32.74,32.59,32.67,48058.0,31.3256,31.3256,31.1821,31.2586,48058.0
2020-07-31 12:00:00,32.66,32.66,32.5,32.53,105116.0,31.2491,31.2491,31.096,31.1247,105116.0
2020-07-31 12:05:00,32.54,32.61,32.42,32.43,131314.0,31.1342,31.2012,31.0194,31.029,131314.0
2020-07-31 12:10:00,32.49,32.58,32.46,32.51,71534.0,31.0864,31.1725,31.0577,31.1055,71534.0
2020-07-31 12:15:00,32.54,32.55,32.35,32.39,67814.0,31.1342,31.1438,30.9525,30.9907,67814.0
2020-07-31 12:20:00,32.42,32.49,32.39,32.49,58144.0,31.0194,31.0864,30.9907,31.0864,58144.0
2020-07-31 12:25:00,32.44,32.55,32.44,32.54,59948.0,31.0386,31.1438,31.0386,31.1342,59948.0
2020-07-31 12:30:00,32.52,32.52,32.32,32.32,37488.0,31.1151,31.1151,30.9238,30.9238,37488.0
2020-07-31 12:35:00,32.31,32.31,32.17,32.21,93806.0,30.9142,30.9142,30.7802,30.8185,93806.0
2020-07-31 12:40:00,32.2,32.3,32.2,32.25,77932.0,30.8089,30.9046,30.8089,30.8568,77932.0
2020-07-31 12:45:00,32.24,32.29,32.18,32.23,53328.0,30.8472,30.895,30.7898,30.8376,53328.0
2020-07-31 12:50:00,32.24,32.31,32.15,32.17,66606.0,30.8472,30.9142,30.7611,30.7802,66606.0
2020-07-31 12:55:00,32.17,32.24,32.11,32.23,146104.0,30.7802,30.8472,30.7228,30.8376,146104.0
2020-07-31 13:00:00,32.19,32.29,32.18,32.25,60206.0,30.7994,30.895,30.7898,30.8568,60206.0
2020-07-31 13:05:00,32.24,32.34,32.23,32.29,27354.0,30.8472,30.9429,30.8376,30.895,27354.0
2020-07-31 13:10:00,32.27,32.34,32.24,32.26,22934.0,30.8759,30.9429,30.8472,30.8663,22934.0
2020-07-31 13:15:00,32.26,32.27,32.19,32.26,9980.0,30.8663,30.8759,30.7994,30.8663,9980.0
2020-07-31 13:20:00,32.29,32.41,32.28,32.41,45550.0,30.895,31.0099,30.8855,31.0099,45550.0
2020-07-31 13:25:00,32.41,32.47,32.41,32.45,96778.0,31.0099,31.0673,31.0099,31.0481,96778.0
2020-07-31 13:30:00,32.45,32.5,32.35,32.35,91040.0,31.0481,31.096,30.9525,30.9525,91040.0
2020-07-31 13:35:00,32.35,32.41,32.34,32.38,54900.0,30.9525,31.0099,30.9429,30.9812,54900.0
2020-07-31 13:40:00,32.41,32.49,32.4,32.47,41986.0,31.0099,31.0864,31.0003,31.0673,41986.0
2020-07-31 13:45:00,32.44,32.55,32.42,32.55,30936.0,31.0386,31.1438,31.0194,31.1438,30936.0
2020-07-31 13:50:00,32.56,32.6,32.52,32.56,32440.0,31.1534,31.1917,31.1151,31.1534,32440.0
2020-07-31 13:55:00,32.58,32.58,32.49,32.49,40592.0,31.1725,31.1725,31.0864,31.0864,40592.0
2020-07-31 14:00:00,32.49,32.61,32.49,32.57,59116.0,31.0864,31.2012,31.0864,31.163,59116.0
2020-07-31 14:05:00,32.57,32.57,32.41,32.41,63100.0,31.163,31.163,31.0099,31.0099,63100.0
2020-07-31 14:10:00,32.4,32.45,32.38,32.4,27192.0,31.0003,31.0481,30.9812,31.0003,27192.0
2020-07-31 14:15:00,32.4,32.46,32.38,32.42,20294.0,31.0003,31.0577,30.9812,31.0194,20294.0
2020-07-31 14:20:00,32.42,32.51,32.42,32.48,27884.0,31.0194,31.1055,31.0194,31.0768,27884.0
2020-07-31 14:25:00,32.47,32.54,32.47,32.52,28306.0,31.0673,31.1342,31.0673,31.1151,28306.0
2020-07-31 14:30:00,32.52,32.6,32.52,32.57,46532.0,31.1151,31.1917,31.1151,31.163,46532.0
2020-07-31 14:35:00,32.57,32.7,32.55,32.61,40494.0,31.163,31.2873,31.1438,31.2012,40494.0
2020-07-31 14:40:00,32.62,32.73,32.57,32.72,74350.0,31.2108,31.316,31.163,31.3065,74350.0
2020-07-31 14:45:00,32.7,32.77,32.69,32.74,45932.0,31.2873,31.3543,31.2778,31.3256,45932.0
2020-07-31 14:50:00,32.75,32.9,32.74,32.87,60338.0,31.3352,31.4787,31.3256,31.45,60338.0
2020-07-31 14:55:00,32.87,32.95,32.85,32.94,30840.0,31.45,31.5265,31.4309,31.517,30840.0
2020-07-31 15:00:00,32.95,33.1,32.9,33.06,95874.0,31.5265,31.6701,31.4787,31.6318,95874.0
2020-07-31 15:05:00,33.04,33.08,32.99,33.08,61718.0,31.6126,31.6509,31.5648,31.6509,61718.0
2020-07-31 15:10:00,33.07,33.07,32.96,33.01,66442.0,31.6413,31.6413,31.5361,31.5839,66442.0
2020-07-31 15:15:00,33.02,33.08,32.92,33.05,61688.0,31.5935,31.6509,31.4978,31.6222,61688.0
2020-07-31 15:20:00,33.09,33.2,33.08,33.17,121152.0,31.6605,31.7657,31.6509,31.737,121152.0
2020-07-31 15:25:00,33.15,33.2,33.08,33.13,74850.0,31.7179,31.7657,31.6509,31.6988,74850.0
2020-07-31 15:30:00,33.16,33.22,33.12,33.12,53406.0,31.7275,31.7849,31.6892,31.6892,53406.0
2020-07-31 15:35:00,33.15,33.26,33.15,33.15,82638.0,31.7179,31.8231,31.7179,31.7179,82638.0
2020-07-31 15:40:00,33.13,33.21,33.11,33.16,41382.0,31.6988,31.7753,31.6796,31.7275,41382.0
2020-07-31 15:45:00,33.18,33.41,33.18,33.4,156598.0,31.7466,31.9667,31.7466,31.9571,156598.0
2020-07-31 15:50:00,33.41,33.43,33.28,33.37,90246.0,31.9667,31.9858,31.8423,31.9284,90246.0
2020-07-31 15:55:00,33.4,33.74,33.4,33.69,223136.0,31.9571,32.2824,31.9571,32.2346,223136.0
2020-08-03 09:30:00,34.18,34.24,34.07,34.13,205954.0,32.7034,32.7608,32.5981,32.6556,205954.0
2020-08-03 09:35:00,34.1,34.24,34.08,34.1,118518.0,32.6269,32.7608,32.6077,32.6269,118518.0
2020-08-03 09:40:00,34.12,34.17,34.08,34.15,69104.0,32.646,32.6938,32.6077,32.6747,69104.0
2020-08-03 09:45:00,34.17,34.25,34.12,34.13,148384.0,32.6938,32.7704,32.646,32.6556,148384.0
2020-08-03 09:50:00,34.13,34.21,34.1,34.14,37184.0,32.6556,32.7321,32.6269,32.6651,37184.0
2020-08-03 09:55:00,34.13,34.21,34.12,34.21,34128.0,32.6556,32.7321,32.646,32.7321,34128.0
2020-08-03 10:00:00,34.23,34.57,34.23,34.49,225202.0,32.7512,33.0765,32.7512,33.0,225202.0
2020-08-03 10:05:00,34.48,34.55,34.46,34.5,82314.0,32.9904,33.0574,32.9713,33.0096,82314.0
2020-08-03 10:10:00,34.55,34.59,34.52,34.58,73366.0,33.0574,33.0957,33.0287,33.0861,73366.0
2020-08-03 10:15:00,34.57,34.6,34.52,34.55,24246.0,33.0765,33.1053,33.0287,33.0574,24246.0
2020-08-03 10:20:00,34.57,34.57,34.38,34.41,39816.0,33.0765,33.0765,32.8948,32.9235,39816.0
2020-08-03 10:25:00,34.45,34.45,34.37,34.39,45794.0,32.9617,32.9617,32.8852,32.9043,45794.0
2020-08-03 10:30:00,34.38,34.44,34.33,34.44,74644.0,32.8948,32.9522,32.8469,32.9522,74644.0
2020-08-03 10:35:00,34.43,34.48,34.43,34.46,47174.0,32.9426,32.9904,32.9426,32.9713,47174.0
2020-08-03 10:40:00,34.46,34.52,34.34,34.34,18164.0,32.9713,33.0287,32.8565,32.8565,18164.0
2020-08-03 10:45:00,34.33,34.35,34.15,34.18,38452.0,32.8469,32.8661,32.6747,32.7034,38452.0
2020-08-03 10:50:00,34.17,34.22,34.16,34.21,26186.0,32.6938,32.7417,32.6843,32.7321,26186.0
2020-08-03 10:55:00,34.23,34.27,34.17,34.22,22552.0,32.7512,32.7895,32.6938,32.7417,22552.0
2020-08-03 11:00:00,34.26,34.35,34.23,34.35,31204.0,32.7799,32.8661,32.7512,32.8661,31204.0
2020-08-03 11:05:00,34.35,34.39,34.34,34.38,35436.0,32.8661,32.9043,32.8565,32.8948,35436.0
2020-08-03 11:10:00,34.38,34.47,34.37,34.45,50338.0,32.8948,32.9809,32.8852,32.9617,50338.0
2020-08-03 11:15:00,34.48,34.54,34.46,34.52,14998.0,32.9904,33.0478,32.9713,33.0287,14998.0
2020-08-03 11:20:00,34.55,34.63,34.55,34.59,28816.0,33.0574,33.134,33.0574,33.0957,28816.0
2020-08-03 11:25:00,34.59,34.63,34.57,34.6,25098.0,33.0957,33.134,33.0765,33.1053,25098.0
2020-08-03 11:30:00,34.62,34.66,34.6,34.61,28248.0,33.1244,33.1627,33.1053,33.1148,28248.0
2020-08-03 11:35:00,34.6,34.68,34.59,34.68,38084.0,33.1053,33.1818,33.0957,33.1818,38084.0
2020-08-03 11:40:00,34.69,34.76,34.68,34.74,83964.0,33.1914,33.2583,33.1818,33.2392,83964.0
2020-08-03 11:45:00,34.74,34.74,34.66,34.67,48358.0,33.2392,33.2392,33.1627,33.1722,48358.0
2020-08-03 11:50:00,34.65,34.69,34.63,34.68,33214.0,33.1531,33.1914,33.134,33.1818,33214.0
2020-08-03 11:55:00,34.68,34.68,34.61,34.62,27948.0,33.1818,33.1818,33.1148,33.1244,27948.0
2020-08-03 12:00:00,34.63,34.65,34.56,34.6,41806.0,33.134,33.1531,33.067,33.1053,41806.0
2020-08-03 12:05:00,34.6,34.62,34.58,34.62,48474.0,33.1053,33.1244,33.0861,33.1244,48474.0
2020-08-03 12:10:00,34.63,34.66,34.57,34.63,11090.0,33.134,33.1627,33.0765,33.134,11090.0
2020-08-03 12:15:00,34.66,34.66,34.61,34.62,14962.0,33.1627,33.1627,33.1148,33.1244,14962.0
2020-08-03 12:20:00,34.63,34.65,34.6,34.63,21856.0,33.134,33.1531,33.1053,33.134,21856.0
2020-08-03 12:25:00,34.63,34.63,34.52,34.54,17060.0,33.134,33.134,33.0287,33.0478,17060.0
2020-08-03 12:30:00,34.52,34.57,34.52,34.52,62700.0,33.0287,33.0765,33.0287,33.0287,62700.0
2020-08-03 12:35:00,34.5,34.52,34.49,34.52,16308.0,33.0096,33.0287,33.0,33.0287,16308.0
2020-08-03 12:40:00,34.52,34.52,34.47,34.47,14942.0,33.0287,33.0287,32.9809,32.9809,14942.0
2020-08-03 12:45:00,34.49,34.56,34.48,34.55,30402.0,33.0,33.067,32.9904,33.0574,30402.0
2020-08-03 12:50:00,34.52,34.57,34.49,34.56,22538.0,33.0287,33.0765,33.0,33.067,22538.0
2020-08-03 12:55:00,34.57,34.57,34.52,34.52,12700.0,33.0765,33.0765,33.0287,33.0287,12700.0
2020-08-03 13:00:00,34.54,34.54,34.52,34.52,11844.0,33.0478,33.0478,33.0287,33.0287,11844.0
2020-08-03 13:05:00,34.54,34.55,34.5,34.53,11398.0,33.0478,33.0574,33.0096,33.0383,11398.0
2020-08-03 13:10:00,34.54,34.55,34.5,34.5,8666.0,33.0478,33.0574,33.0096,33.0096,8666.0
2020-08-03 13:15:00,34.51,34.56,34.51,34.53,24808.0,33.0191,33.067,33.0191,33.0383,24808.0
2020-08-03 13:20:00,34.55,34.62,34.54,34.62,17648.0,33.0574,33.1244,33.0478,33.1244,17648.0
2020-08-03 13:25:00,34.61,34.67,34.6,34.63,35740.0,33.1148,33.1722,33.1053,33.134,35740.0
2020-08-03 13:30:00,34.62,34.63,34.6,34.63,12620.0,33.1244,33.134,33.1053,33.134,12620.0
2020-08-03 13:35:00,34.65,34.65,34.6,34.62,3800.0,33.1531,33.1531,33.1053,33.1244,3800.0
2020-08-03 13:40:00,34.62,34.63,34.52,34.55,21612.0,33.1244,33.134,33.0287,33.0574,21612.0
2020-08-03 13:45:00,34.55,34.55,34.52,34.52,9372.0,33.0574,33.0574,33.0287,33.0287,9372.0
2020-08-03 13:50:00,34.52,34.56,34.51,34.56,7800.0,33.0287,33.067,33.0191,33.067,7800.0
2020-08-03 13:55:00,34.57,34.62,34.57,34.6,18740.0,33.0765,33.1244,33.0765,33.1053,18740.0
2020-08-03 14:00:00,34.61,34.63,34.58,34.6,19300.0,33.1148,33.134,33.0861,33.1053,19300.0
2020-08-03 14:05:00,34.55,34.59,34.55,34.56,39280.0,33.0574,33.0957,33.0574,33.067,39280.0
2020-08-03 14:10:00,34.56,34.63,34.55,34.63,18124.0,33.067,33.134,33.0574,33.134,18124.0
2020-08-03 14:15:00,34.63,34.68,34.63,34.67,65708.0,33.134,33.1818,33.134,33.1722,65708.0
2020-08-03 14:20:00,34.66,34.72,34.66,34.7,36918.0,33.1627,33.2201,33.1627,33.2009,36918.0
2020-08-03 14:25:00,34.68,34.71,34.67,34.7,39084.0,33.1818,33.2105,33.1722,33.2009,39084.0
2020-08-03 14:30:00,34.7,34.72,34.67,34.67,17566.0,33.2009,33.2201,33.1722,33.1722,17566.0
2020-08-03 14:35:00,34.69,34.74,34.68,34.72,54912.0,33.1914,33.2392,33.1818,33.2201,54912.0
2020-08-03 14:40:00,34.71,34.72,34.68,34.7,24528.0,33.2105,33.2201,33.1818,33.2009,24528.0
2020-08-03 14:45:00,34.7,34.71,34.68,34.69,12932.0,33.2009,33.2105,33.1818,33.1914,12932.0
2020-08-03 14:50:00,34.68,34.7,34.66,34.69,14856.0,33.1818,33.2009,33.1627,33.1914,14856.0
2020-08-03 14:55:00,34.69,34.74,34.67,34.73,23456.0,33.1914,33.2392,33.1722,33.2296,23456.0
2020-08-03 15:00:00,34.72,34.74,34.66,34.67,23620.0,33.2201,33.2392,33.1627,33.1722,23620.0
2020-08-03 15:05:00,34.67,34.69,34.65,34.68,8788.0,33.1722,33.1914,33.1531,33.1818,8788.0
2020-08-03 15:10:00,34.69,34.69,34.6,34.63,33664.0,33.1914,33.1914,33.1053,33.134,33664.0
2020-08-03 15:15:00,34.65,34.66,34.51,34.59,49504.0,33.1531,33.1627,33.0191,33.0957,49504.0
2020-08-03 15:20:00,34.59,34.65,34.56,34.63,31854.0,33.0957,33.1531,33.067,33.134,31854.0
2020-08-03 15:25:00,34.65,34.67,34.61,34.61,15160.0,33.1531,33.1722,33.1148,33.1148,15160.0
2020-08-03 15:30:00,34.66,34.67,34.41,34.51,86288.0,33.1627,33.1722,32.9235,33.0191,86288.0
2020-08-03 15:35:00,34.49,34.6,34.49,34.6,35600.0,33.0,33.1053,33.0,33.1053,35600.0
2020-08-03 15:40:00,34.55,34.68,34.55,34.65,17436.0,33.0574,33.1818,33.0574,33.1531,17436.0
2020-08-03 15:45:00,34.68,34.7,34.63,34.63,19260.0,33.1818,33.2009,33.134,33.134,19260.0
2020-08-03 15:50:00,34.65,34.65,34.49,34.63,59522.0,33.1531,33.1531,33.0,33.134,59522.0
2020-08-03 15:55:00,34.62,34.64,34.56,34.59,46820.0,33.1244,33.1435,33.067,33.0957,46820.0
2020-08-04 09:30:00,34.43,34.68,34.43,34.63,84360.0,32.9426,33.1818,32.9426,33.134,84360.0
2020-08-04 09:35:00,34.6,34.6,34.38,34.43,52736.0,33.1053,33.1053,32.8948,32.9426,52736.0
2020-08-04 09:40:00,34.43,34.45,34.32,34.42,55260.0,32.9426,32.9617,32.8373,32.933,55260.0
2020-08-04 09:45:00,34.44,34.52,34.42,34.45,68782.0,32.9522,33.0287,32.933,32.9617,68782.0
2020-08-04 09:50:00,34.44,34.51,34.44,34.45,27692.0,32.9522,33.0191,32.9522,32.9617,27692.0
2020-08-04 09:55:00,34.49,34.54,34.47,34.5,33402.0,33.0,33.0478,32.9809,33.0096,33402.0
2020-08-04 10:00:00,34.47,34.63,34.47,34.57,77606.0,32.9809,33.134,32.9809,33.0765,77606.0
2020-08-04 10:05:00,34.58,34.64,34.5,34.63,49448.0,33.0861,33.1435,33.0096,33.134,49448.0
2020-08-04 10:10:00,34.65,34.71,34.63,34.7,40998.0,33.1531,33.2105,33.134,33.2009,40998.0
2020-08-04 10:15:00,34.69,34.71,34.63,34.64,29922.0,33.1914,33.2105,33.134,33.1435,29922.0
2020-08-04 10:20:00,34.62,34.63,34.58,34.62,24862.0,33.1244,33.134,33.0861,33.1244,24862.0
2020-08-04 10:25:00,34.63,34.67,34.59,34.59,50636.0,33.134,33.1722,33.0957,33.0957,50636.0
2020-08-04 10:30:00,34.61,34.65,34.59,34.6,23432.0,33.1148,33.1531,33.0957,33.1053,23432.0
2020-08-04 10:35:00,34.58,34.69,34.58,34.68,36114.0,33.0861,33.1914,33.0861,33.1818,36114.0
2020-08-04 10:40:00,34.69,34.8,34.69,34.76,64798.0,33.1914,33.2966,33.1914,33.2583,64798.0
2020-08-04 10:45:00,34.79,34.87,34.76,34.85,62324.0,33.287,33.3636,33.2583,33.3445,62324.0
2020-08-04 10:50:00,34.88,34.98,34.88,34.97,79130.0,33.3732,33.4688,33.3732,33.4593,79130.0
2020-08-04 10:55:00,34.95,34.97,34.91,34.91,36850.0,33.4401,33.4593,33.4019,33.4019,36850.0
2020-08-04 11:00:00,34.94,34.97,34.89,34.96,30346.0,33.4306,33.4593,33.3827,33.4497,30346.0
2020-08-04 11:05:00,34.93,34.95,34.88,34.9,44098.0,33.421,33.4401,33.3732,33.3923,44098.0
2020-08-04 11:10:00,34.88,35.1,34.88,35.07,197498.0,33.3732,33.5837,33.3732,33.5549,197498.0
2020-08-04 11:15:00,35.05,35.08,35.01,35.04,72504.0,33.5358,33.5645,33.4975,33.5262,72504.0
2020-08-04 11:20:00,35.06,35.09,34.99,35.0,47314.0,33.5454,33.5741,33.4784,33.488,47314.0
2020-08-04 11:25:00,35.03,35.1,34.99,35.06,60818.0,33.5167,33.5837,33.4784,33.5454,60818.0
2020-08-04 11:30:00,35.07,35.08,34.99,35.02,23096.0,33.5549,33.5645,33.4784,33.5071,23096.0
2020-08-04 11:35:00,35.02,35.08,35.02,35.06,21624.0,33.5071,33.5645,33.5071,33.5454,21624.0
2020-08-04 11:40:00,35.04,35.15,35.04,35.13,35452.0,33.5262,33.6315,33.5262,33.6124,35452.0
2020-08-04 11:45:00,35.14,35.14,35.09,35.09,12846.0,33.6219,33.6219,33.5741,33.5741,12846.0
2020-08-04 11:50:00,35.08,35.13,35.08,35.11,9898.0,33.5645,33.6124,33.5645,33.5932,9898.0
2020-08-04 11:55:00,35.1,35.12,35.08,35.08,7732.0,33.5837,33.6028,33.5645,33.5645,7732.0
2020-08-04 12:00:00,35.08,35.1,35.03,35.04,16702.0,33.5645,33.5837,33.5167,33.5262,16702.0
2020-08-04 12:05:00,35.01,35.01,34.94,34.95,30638.0,33.4975,33.4975,33.4306,33.4401,30638.0
2020-08-04 12:10:00,34.98,34.99,34.93,34.94,11400.0,33.4688,33.4784,33.421,33.4306,11400.0
2020-08-04 12:15:00,34.92,34.96,34.9,34.93,8600.0,33.4114,33.4497,33.3923,33.421,8600.0
2020-08-04 12:20:00,34.92,34.98,34.92,34.98,7700.0,33.4114,33.4688,33.4114,33.4688,7700.0
2020-08-04 12:25:00,34.98,34.99,34.97,34.99,17506.0,33.4688,33.4784,33.4593,33.4784,17506.0
2020-08-04 12:30:00,34.99,35.01,34.97,35.01,4702.0,33.4784,33.4975,33.4593,33.4975,4702.0
2020-08-04 12:35:00,35.01,35.01,34.94,34.95,16670.0,33.4975,33.4975,33.4306,33.4401,16670.0
2020-08-04 12:40:00,34.97,34.97,34.94,34.95,4734.0,33.4593,33.4593,33.4306,33.4401,4734.0
2020-08-04 12:45:00,34.97,35.03,34.97,34.98,14856.0,33.4593,33.5167,33.4593,33.4688,14856.0
2020-08-04 12:50:00,34.99,34.99,34.93,34.94,10408.0,33.4784,33.4784,33.421,33.4306,10408.0
2020-08-04 12:55:00,34.92,34.97,34.89,34.92,13844.0,33.4114,33.4593,33.3827,33.4114,13844.0
2020-08-04 13:00:00,34.93,34.93,34.85,34.88,38604.0,33.421,33.421,33.3445,33.3732,38604.0
2020-08-04 13:05:00,34.9,34.91,34.88,34.88,12718.0,33.3923,33.4019,33.3732,33.3732,12718.0
2020-08-04 13:10:00,34.91,34.97,34.9,34.97,14384.0,33.4019,33.4593,33.3923,33.4593,14384.0
2020-08-04 13:15:00,34.97,35.01,34.96,34.99,43322.0,33.4593,33.4975,33.4497,33.4784,43322.0
2020-08-04 13:20:00,35.01,35.02,34.95,34.95,16148.0,33.4975,33.5071,33.4401,33.4401,16148.0
2020-08-04 13:25:00,34.97,34.97,34.93,34.93,12200.0,33.4593,33.4593,33.421,33.421,12200.0
2020-08-04 13:30:00,34.93,34.95,34.91,34.91,8400.0,33.421,33.4401,33.4019,33.4019,8400.0
2020-08-04 13:35:00,34.9,34.93,34.9,34.93,15166.0,33.3923,33.421,33.3923,33.421,15166.0
2020-08-04 13:40:00,34.94,34.94,34.88,34.9,13670.0,33.4306,33.4306,33.3732,33.3923,13670.0
2020-08-04 13:45:00,34.89,34.92,34.88,34.88,4800.0,33.3827,33.4114,33.3732,33.3732,4800.0
2020-08-04 13:50:00,34.88,34.98,34.88,34.98,11750.0,33.3732,33.4688,33.3732,33.4688,11750.0
2020-08-04 13:55:00,34.96,34.99,34.95,34.97,22000.0,33.4497,33.4784,33.4401,33.4593,22000.0
2020-08-04 14:00:00,34.99,35.02,34.99,35.02,28120.0,33.4784,33.5071,33.4784,33.5071,28120.0
2020-08-04 14:05:00,35.02,35.02,34.97,34.99,5496.0,33.5071,33.5071,33.4593,33.4784,5496.0
2020-08-04 14:10:00,35.01,35.01,34.96,34.98,3838.0,33.4975,33.4975,33.4497,33.4688,3838.0
2020-08-04 14:15:00,34.97,35.02,34.97,34.99,13720.0,33.4593,33.5071,33.4593,33.4784,13720.0
2020-08-04 14:20:00,34.98,34.98,34.91,34.94,8048.0,33.4688,33.4688,33.4019,33.4306,8048.0
2020-08-04 14:25:00,34.95,34.95,34.83,34.84,26352.0,33.4401,33.4401,33.3253,33.3349,26352.0
2020-08-04 14:30:00,34.82,34.82,34.67,34.7,42808.0,33.3157,33.3157,33.1722,33.2009,42808.0
2020-08-04 14:35:00,34.72,34.72,34.62,34.63,11600.0,33.2201,33.2201,33.1244,33.134,11600.0
2020-08-04 14:40:00,34.62,34.72,34.62,34.72,43736.0,33.1244,33.2201,33.1244,33.2201,43736.0
2020-08-04 14:45:00,34.72,34.77,34.72,34.76,43440.0,33.2201,33.2679,33.2201,33.2583,43440.0
2020-08-04 14:50:00,34.74,34.85,34.74,34.81,60974.0,33.2392,33.3445,33.2392,33.3062,60974.0
2020-08-04 14:55:00,34.82,34.94,34.82,34.93,63100.0,33.3157,33.4306,33.3157,33.421,63100.0
2020-08-04 15:00:00,34.93,34.96,34.9,34.92,18686.0,33.421,33.4497,33.3923,33.4114,18686.0
2020-08-04 15:05:00,34.94,34.95,34.89,34.91,28220.0,33.4306,33.4401,33.3827,33.4019,28220.0
2020-08-04 15:10:00,34.96,34.99,34.92,34.98,61938.0,33.4497,33.4784,33.4114,33.4688,61938.0
2020-08-04 15:15:00,34.96,34.99,34.91,34.98,33202.0,33.4497,33.4784,33.4019,33.4688,33202.0
2020-08-04 15:20:00,34.98,35.02,34.94,35.02,43832.0,33.4688,33.5071,33.4306,33.5071,43832.0
2020-08-04 15:25:00,35.04,35.05,34.98,34.99,27930.0,33.5262,33.5358,33.4688,33.4784,27930.0
2020-08-04 15:30:00,35.01,35.03,34.9,34.99,42028.0,33.4975,33.5167,33.3923,33.4784,42028.0
2020-08-04 15:35:00,34.98,35.04,34.95,35.04,20032.0,33.4688,33.5262,33.4401,33.5262,20032.0
2020-08-04 15:40:00,35.02,35.05,34.98,35.01,15884.0,33.5071,33.5358,33.4688,33.4975,15884.0
2020-08-04 15:45:00,35.0,35.06,34.99,35.06,47040.0,33.488,33.5454,33.4784,33.5454,47040.0
2020-08-04 15:50:00,35.04,35.13,35.01,35.05,82894.0,33.5262,33.6124,33.4975,33.5358,82894.0
2020-08-04 15:55:00,35.08,35.24,35.07,35.23,89452.0,33.5645,33.7176,33.5549,33.708,89452.0
2020-08-05 09:30:00,35.88,36.05,35.84,35.99,182526.0,34.33,34.4926,34.2917,34.4352,182526.0
2020-08-05 09:35:00,36.0,36.18,35.96,36.16,107064.0,34.4448,34.617,34.4065,34.5979,107064.0
2020-08-05 09:40:00,36.17,36.21,36.12,36.15,100916.0,34.6074,34.6457,34.5596,34.5883,100916.0
2020-08-05 09:45:00,36.16,36.19,36.12,36.17,133306.0,34.5979,34.6266,34.5596,34.6074,133306.0
2020-08-05 09:50:00,36.18,36.3,36.17,36.24,135030.0,34.617,34.7318,34.6074,34.6744,135030.0
2020-08-05 09:55:00,36.29,36.32,36.27,36.27,40708.0,34.7222,34.7509,34.7031,34.7031,40708.0
2020-08-05 10:00:00,36.29,36.33,36.2,36.26,150358.0,34.7222,34.7605,34.6361,34.6935,150358.0
2020-08-05 10:05:00,36.25,36.28,36.21,36.26,79242.0,34.684,34.7127,34.6457,34.6935,79242.0
2020-08-05 10:10:00,36.29,36.31,36.2,36.24,66638.0,34.7222,34.7414,34.6361,34.6744,66638.0
2020-08-05 10:15:00,36.24,36.32,36.22,36.31,38578.0,34.6744,34.7509,34.6553,34.7414,38578.0
2020-08-05 10:20:00,36.3,36.38,36.29,36.35,32588.0,34.7318,34.8084,34.7222,34.7797,32588.0
2020-08-05 10:25:00,36.34,36.37,36.29,36.34,33138.0,34.7701,34.7988,34.7222,34.7701,33138.0
2020-08-05 10:30:00,36.34,36.37,36.32,36.33,39752.0,34.7701,34.7988,34.7509,34.7605,39752.0
2020-08-05 10:35:00,36.31,36.36,36.26,36.28,37744.0,34.7414,34.7892,34.6935,34.7127,37744.0
2020-08-05 10:40:00,36.29,36.45,36.28,36.42,84600.0,34.7222,34.8753,34.7127,34.8466,84600.0
2020-08-05 10:45:00,36.43,36.47,36.41,36.41,22182.0,34.8562,34.8945,34.8371,34.8371,22182.0
2020-08-05 10:50:00,36.45,36.45,36.37,36.4,35138.0,34.8753,34.8753,34.7988,34.8275,35138.0
2020-08-05 10:55:00,36.4,36.4,36.34,36.38,25954.0,34.8275,34.8275,34.7701,34.8084,25954.0
2020-08-05 11:00:00,36.4,36.52,36.4,36.5,88442.0,34.8275,34.9423,34.8275,34.9232,88442.0
2020-08-05 11:05:00,36.5,36.57,36.5,36.54,57456.0,34.9232,34.9901,34.9232,34.9614,57456.0
2020-08-05 11:10:00,36.55,36.55,36.5,36.53,93432.0,34.971,34.971,34.9232,34.9519,93432.0
2020-08-05 11:15:00,36.53,36.58,36.49,36.54,22614.0,34.9519,34.9997,34.9136,34.9614,22614.0
2020-08-05 11:20:00,36.53,36.56,36.51,36.52,18096.0,34.9519,34.9806,34.9327,34.9423,18096.0
2020-08-05 11:25:00,36.52,36.57,36.51,36.52,69638.0,34.9423,34.9901,34.9327,34.9423,69638.0
2020-08-05 11:30:00,36.52,36.65,36.5,36.63,87784.0,34.9423,35.0667,34.9232,35.0476,87784.0
2020-08-05 11:35:00,36.63,36.65,36.58,36.62,53250.0,35.0476,35.0667,34.9997,35.038,53250.0
2020-08-05 11:40:00,36.62,36.64,36.45,36.52,97508.0,35.038,35.0571,34.8753,34.9423,97508.0
2020-08-05 11:45:00,36.52,36.55,36.5,36.53,27224.0,34.9423,34.971,34.9232,34.9519,27224.0
2020-08-05 11:50:00,36.54,36.55,36.45,36.52,41192.0,34.9614,34.971,34.8753,34.9423,41192.0
2020-08-05 11:55:00,36.54,36.54,36.44,36.45,8894.0,34.9614,34.9614,34.8658,34.8753,8894.0
2020-08-05 12:00:00,36.48,36.5,36.44,36.48,30080.0,34.904,34.9232,34.8658,34.904,30080.0
2020-08-05 12:05:00,36.49,36.49,36.42,36.48,15896.0,34.9136,34.9136,34.8466,34.904,15896.0
2020-08-05 12:10:00,36.48,36.49,36.43,36.45,33624.0,34.904,34.9136,34.8562,34.8753,33624.0
2020-08-05 12:15:00,36.45,36.47,36.4,36.4,11654.0,34.8753,34.8945,34.8275,34.8275,11654.0
2020-08-05 12:20:00,36.41,36.43,36.35,36.36,33858.0,34.8371,34.8562,34.7797,34.7892,33858.0
2020-08-05 12:25:00,36.35,36.35,36.27,36.29,251030.0,34.7797,34.7797,34.7031,34.7222,251030.0
2020-08-05 12:30:00,36.27,36.34,36.27,36.34,14142.0,34.7031,34.7701,34.7031,34.7701,14142.0
2020-08-05 12:35:00,36.33,36.39,36.27,36.38,186648.0,34.7605,34.8179,34.7031,34.8084,186648.0
2020-08-05 12:40:00,36.38,36.41,36.37,36.37,41052.0,34.8084,34.8371,34.7988,34.7988,41052.0
2020-08-05 12:45:00,36.41,36.43,36.41,36.42,18090.0,34.8371,34.8562,34.8371,34.8466,18090.0
2020-08-05 12:50:00,36.41,36.47,36.41,36.46,21112.0,34.8371,34.8945,34.8371,34.8849,21112.0
2020-08-05 12:55:00,36.48,36.48,36.41,36.42,17460.0,34.904,34.904,34.8371,34.8466,17460.0
2020-08-05 13:00:00,36.42,36.42,36.37,36.39,15262.0,34.8466,34.8466,34.7988,34.8179,15262.0
2020-08-05 13:05:00,36.4,36.42,36.38,36.38,45200.0,34.8275,34.8466,34.8084,34.8084,45200.0
2020-08-05 13:10:00,36.39,36.42,36.35,36.38,13784.0,34.8179,34.8466,34.7797,34.8084,13784.0
2020-08-05 13:15:00,36.4,36.44,36.4,36.43,39900.0,34.8275,34.8658,34.8275,34.8562,39900.0
2020-08-05 13:20:00,36.42,36.42,36.38,36.42,39372.0,34.8466,34.8466,34.8084,34.8466,39372.0
2020-08-05 13:25:00,36.42,36.43,36.38,36.41,28666.0,34.8466,34.8562,34.8084,34.8371,28666.0
2020-08-05 13:30:00,36.4,36.42,36.37,36.37,10122.0,34.8275,34.8466,34.7988,34.7988,10122.0
2020-08-05 13:35:00,36.38,36.39,36.33,36.38,215776.0,34.8084,34.8179,34.7605,34.8084,215776.0
2020-08-05 13:40:00,36.38,36.41,36.36,36.37,5200.0,34.8084,34.8371,34.7892,34.7988,5200.0
2020-08-05 13:45:00,36.36,36.38,36.34,36.34,10600.0,34.7892,34.8084,34.7701,34.7701,10600.0
2020-08-05 13:50:00,36.35,36.37,36.33,36.34,11330.0,34.7797,34.7988,34.7605,34.7701,11330.0
2020-08-05 13:55:00,36.34,36.38,36.33,36.34,14458.0,34.7701,34.8084,34.7605,34.7701,14458.0
2020-08-05 14:00:00,36.34,36.41,36.34,36.38,24658.0,34.7701,34.8371,34.7701,34.8084,24658.0
2020-08-05 14:05:00,36.37,36.39,36.36,36.36,27032.0,34.7988,34.8179,34.7892,34.7892,27032.0
2020-08-05 14:10:00,36.35,36.4,36.35,36.39,15740.0,34.7797,34.8275,34.7797,34.8179,15740.0
2020-08-05 14:15:00,36.38,36.42,36.38,36.4,14750.0,34.8084,34.8466,34.8084,34.8275,14750.0
2020-08-05 14:20:00,36.4,36.43,36.39,36.4,16500.0,34.8275,34.8562,34.8179,34.8275,16500.0
2020-08-05 14:25:00,36.42,36.46,36.41,36.45,22852.0,34.8466,34.8849,34.8371,34.8753,22852.0
2020-08-05 14:30:00,36.46,36.48,36.44,36.47,58036.0,34.8849,34.904,34.8658,34.8945,58036.0
2020-08-05 14:35:00,36.46,36.5,36.46,36.5,42640.0,34.8849,34.9232,34.8849,34.9232,42640.0
2020-08-05 14:40:00,36.49,36.54,36.48,36.49,23600.0,34.9136,34.9614,34.904,34.9136,23600.0
2020-08-05 14:45:00,36.5,36.51,36.43,36.44,16338.0,34.9232,34.9327,34.8562,34.8658,16338.0
2020-08-05 14:50:00,36.44,36.44,36.41,36.44,3500.0,34.8658,34.8658,34.8371,34.8658,3500.0
2020-08-05 14:55:00,36.42,36.44,36.41,36.42,6606.0,34.8466,34.8658,34.8371,34.8466,6606.0
2020-08-05 15:00:00,36.44,36.52,36.44,36.52,8260.0,34.8658,34.9423,34.8658,34.9423,8260.0
2020-08-05 15:05:00,36.52,36.55,36.43,36.43,36062.0,34.9423,34.971,34.8562,34.8562,36062.0
2020-08-05 15:10:00,36.44,36.48,36.41,36.44,27072.0,34.8658,34.904,34.8371,34.8658,27072.0
2020-08-05 15:15:00,36.46,36.48,36.42,36.48,12174.0,34.8849,34.904,34.8466,34.904,12174.0
2020-08-05 15:20:00,36.48,36.51,36.46,36.47,18524.0,34.904,34.9327,34.8849,34.8945,18524.0
2020-08-05 15:25:00,36.49,36.51,36.47,36.48,19454.0,34.9136,34.9327,34.8945,34.904,19454.0
2020-08-05 15:30:00,36.49,36.58,36.46,36.58,27016.0,34.9136,34.9997,34.8849,34.9997,27016.0
2020-08-05 15:35:00,36.58,36.63,36.54,36.55,87982.0,34.9997,35.0476,34.9614,34.971,87982.0
2020-08-05 15:40:00,36.54,36.56,36.4,36.45,115320.0,34.9614,34.9806,34.8275,34.8753,115320.0
2020-08-05 15:45:00,36.45,36.53,36.42,36.43,49096.0,34.8753,34.9519,34.8466,34.8562,49096.0
2020-08-05 15:50:00,36.4,36.65,36.38,36.65,129614.0,34.8275,35.0667,34.8084,35.0667,129614.0
2020-08-05 15:55:00,36.63,36.77,36.62,36.68,275006.0,35.0476,35.1815,35.038,35.0954,275006.0
2020-08-06 09:30:00,36.52,36.73,36.49,36.71,119592.0,34.9423,35.1432,34.9136,35.1241,119592.0
2020-08-06 09:35:00,36.71,36.72,36.54,36.55,106500.0,35.1241,35.1337,34.9614,34.971,106500.0
2020-08-06 09:40:00,36.55,36.68,36.54,36.62,121484.0,34.971,35.0954,34.9614,35.038,121484.0
2020-08-06 09:45:00,36.66,36.81,36.61,36.81,160434.0,35.0763,35.2198,35.0284,35.2198,160434.0
2020-08-06 09:50:00,36.78,36.85,36.69,36.83,67528.0,35.1911,35.2581,35.105,35.2389,67528.0
2020-08-06 09:55:00,36.82,36.96,36.8,36.94,145604.0,35.2293,35.3633,35.2102,35.3442,145604.0
2020-08-06 10:00:00,36.95,36.97,36.88,36.9,68606.0,35.3537,35.3729,35.2868,35.3059,68606.0
2020-08-06 10:05:00,36.92,36.96,36.85,36.91,58400.0,35.325,35.3633,35.2581,35.3155,58400.0
2020-08-06 10:10:00,36.91,37.01,36.88,36.9,106144.0,35.3155,35.4111,35.2868,35.3059,106144.0
2020-08-06 10:15:00,36.93,36.94,36.87,36.91,38700.0,35.3346,35.3442,35.2772,35.3155,38700.0
2020-08-06 10:20:00,36.9,37.0,36.9,36.98,32364.0,35.3059,35.4016,35.3059,35.3824,32364.0
2020-08-06 10:25:00,36.98,37.0,36.95,36.98,57704.0,35.3824,35.4016,35.3537,35.3824,57704.0
2020-08-06 10:30:00,36.98,37.05,36.97,36.99,62860.0,35.3824,35.4494,35.3729,35.392,62860.0
2020-08-06 10:35:00,36.98,37.0,36.76,36.77,74518.0,35.3824,35.4016,35.1719,35.1815,74518.0
2020-08-06 10:40:00,36.76,36.77,36.52,36.56,136122.0,35.1719,35.1815,34.9423,34.9806,136122.0
2020-08-06 10:45:00,36.57,36.67,36.57,36.63,91722.0,34.9901,35.0858,34.9901,35.0476,91722.0
2020-08-06 10:50:00,36.62,36.68,36.5,36.68,83652.0,35.038,35.0954,34.9232,35.0954,83652.0
2020-08-06 10:55:00,36.68,36.79,36.68,36.74,82836.0,35.0954,35.2006,35.0954,35.1528,82836.0
2020-08-06 11:00:00,36.74,36.77,36.65,36.73,105086.0,35.1528,35.1815,35.0667,35.1432,105086.0
2020-08-06 11:05:00,36.74,36.82,36.74,36.81,47834.0,35.1528,35.2293,35.1528,35.2198,47834.0
2020-08-06 11:10:00,36.82,36.82,36.68,36.7,42840.0,35.2293,35.2293,35.0954,35.1145,42840.0
2020-08-06 11:15:00,36.72,36.79,36.72,36.74,31540.0,35.1337,35.2006,35.1337,35.1528,31540.0
2020-08-06 11:20:00,36.77,36.83,36.77,36.78,26088.0,35.1815,35.2389,35.1815,35.1911,26088.0
2020-08-06 11:25:00,36.73,36.8,36.66,36.77,48484.0,35.1432,35.2102,35.0763,35.1815,48484.0
2020-08-06 11:30:00,36.74,36.76,36.65,36.72,64286.0,35.1528,35.1719,35.0667,35.1337,64286.0
2020-08-06 11:35:00,36.71,36.74,36.67,36.68,27148.0,35.1241,35.1528,35.0858,35.0954,27148.0
2020-08-06 11:40:00,36.65,36.67,36.55,36.6,37878.0,35.0667,35.0858,34.971,35.0189,37878.0
2020-08-06 11:45:00,36.6,36.71,36.58,36.71,40010.0,35.0189,35.1241,34.9997,35.1241,40010.0
2020-08-06 11:50:00,36.69,36.73,36.64,36.7,25764.0,35.105,35.1432,35.0571,35.1145,25764.0
2020-08-06 11:55:00,36.69,36.75,36.68,36.72,21148.0,35.105,35.1624,35.0954,35.1337,21148.0
2020-08-06 12:00:00,36.74,36.84,36.73,36.83,56072.0,35.1528,35.2485,35.1432,35.2389,56072.0
2020-08-06 12:05:00,36.81,36.85,36.78,36.79,53028.0,35.2198,35.2581,35.1911,35.2006,53028.0
2020-08-06 12:10:00,36.77,36.88,36.74,36.86,68408.0,35.1815,35.2868,35.1528,35.2676,68408.0
2020-08-06 12:15:00,36.87,36.87,36.77,36.78,15402.0,35.2772,35.2772,35.1815,35.1911,15402.0
2020-08-06 12:20:00,36.78,36.83,36.73,36.77,33620.0,35.1911,35.2389,35.1432,35.1815,33620.0
2020-08-06 12:25:00,36.77,36.79,36.74,36.76,22078.0,35.1815,35.2006,35.1528,35.1719,22078.0
2020-08-06 12:30:00,36.77,36.78,36.74,36.77,4150.0,35.1815,35.1911,35.1528,35.1815,4150.0
2020-08-06 12:35:00,36.77,36.82,36.75,36.8,31964.0,35.1815,35.2293,35.1624,35.2102,31964.0
2020-08-06 12:40:00,36.8,36.82,36.76,36.81,18962.0,35.2102,35.2293,35.1719,35.2198,18962.0
2020-08-06 12:45:00,36.83,36.84,36.79,36.8,35124.0,35.2389,35.2485,35.2006,35.2102,35124.0
2020-08-06 12:50:00,36.8,36.85,36.79,36.82,46328.0,35.2102,35.2581,35.2006,35.2293,46328.0
2020-08-06 12:55:00,36.82,36.9,36.8,36.9,37164.0,35.2293,35.3059,35.2102,35.3059,37164.0
2020-08-06 13:00:00,36.89,36.92,36.87,36.87,43996.0,35.2963,35.325,35.2772,35.2772,43996.0
2020-08-06 13:05:00,36.9,36.91,36.85,36.86,64594.0,35.3059,35.3155,35.2581,35.2676,64594.0
2020-08-06 13:10:00,36.85,36.87,36.82,36.83,14474.0,35.2581,35.2772,35.2293,35.2389,14474.0
2020-08-06 13:15:00,36.83,36.84,36.77,36.81,13958.0,35.2389,35.2485,35.1815,35.2198,13958.0
2020-08-06 13:20:00,36.82,36.85,36.81,36.84,28152.0,35.2293,35.2581,35.2198,35.2485,28152.0
2020-08-06 13:25:00,36.84,36.85,36.82,36.84,18598.0,35.2485,35.2581,35.2293,35.2485,18598.0
2020-08-06 13:30:00,36.83,36.83,36.78,36.78,12826.0,35.2389,35.2389,35.1911,35.1911,12826.0
2020-08-06 13:35:00,36.81,36.83,36.8,36.82,6274.0,35.2198,35.2389,35.2102,35.2293,6274.0
2020-08-06 13:40:00,36.84,36.87,36.83,36.87,5546.0,35.2485,35.2772,35.2389,35.2772,5546.0
2020-08-06 13:45:00,36.85,36.92,36.85,36.92,12546.0,35.2581,35.325,35.2581,35.325,12546.0
2020-08-06 13:50:00,36.91,36.95,36.91,36.93,17700.0,35.3155,35.3537,35.3155,35.3346,17700.0
2020-08-06 13:55:00,36.93,36.93,36.88,36.88,21260.0,35.3346,35.3346,35.2868,35.2868,21260.0
2020-08-06 14:00:00,36.92,37.07,36.91,37.04,140856.0,35.325,35.4685,35.3155,35.4398,140856.0
2020-08-06 14:05:00,37.04,37.06,36.99,37.06,40764.0,35.4398,35.459,35.392,35.459,40764.0
2020-08-06 14:10:00,37.06,37.15,37.02,37.13,82206.0,35.459,35.5451,35.4207,35.526,82206.0
2020-08-06 14:15:00,37.13,37.17,37.12,37.13,76612.0,35.526,35.5642,35.5164,35.526,76612.0
2020-08-06 14:20:00,37.13,37.22,37.13,37.2,65010.0,35.526,35.6121,35.526,35.5929,65010.0
2020-08-06 14:25:00,37.17,37.23,37.15,37.2,68682.0,35.5642,35.6216,35.5451,35.5929,68682.0
2020-08-06 14:30:00,37.22,37.32,37.21,37.26,141024.0,35.6121,35.7077,35.6025,35.6503,141024.0
2020-08-06 14:35:00,37.26,37.29,37.23,37.28,41452.0,35.6503,35.679,35.6216,35.6695,41452.0
2020-08-06 14:40:00,37.27,37.38,37.26,37.37,71170.0,35.6599,35.7652,35.6503,35.7556,71170.0
2020-08-06 14:45:00,37.37,37.37,37.3,37.34,44518.0,35.7556,35.7556,35.6886,35.7269,44518.0
2020-08-06 14:50:00,37.35,37.41,37.34,37.36,57600.0,35.7365,35.7939,35.7269,35.746,57600.0
2020-08-06 14:55:00,37.35,37.38,37.32,37.32,24346.0,35.7365,35.7652,35.7077,35.7077,24346.0
2020-08-06 15:00:00,37.34,37.37,37.3,37.34,25398.0,35.7269,35.7556,35.6886,35.7269,25398.0
2020-08-06 15:05:00,37.32,37.35,37.29,37.32,30002.0,35.7077,35.7365,35.679,35.7077,30002.0
2020-08-06 15:10:00,37.32,37.35,37.27,37.3,37498.0,35.7077,35.7365,35.6599,35.6886,37498.0
2020-08-06 15:15:00,37.3,37.47,37.3,37.47,79774.0,35.6886,35.8513,35.6886,35.8513,79774.0
2020-08-06 15:20:00,37.46,37.47,37.31,37.32,56058.0,35.8417,35.8513,35.6982,35.7077,56058.0
2020-08-06 15:25:00,37.3,37.36,37.27,37.35,41518.0,35.6886,35.746,35.6599,35.7365,41518.0
2020-08-06 15:30:00,37.35,37.43,37.31,37.36,71014.0,35.7365,35.813,35.6982,35.746,71014.0
2020-08-06 15:35:00,37.35,37.41,37.32,37.38,120998.0,35.7365,35.7939,35.7077,35.7652,120998.0
2020-08-06 15:40:00,37.4,37.4,37.33,37.35,43526.0,35.7843,35.7843,35.7173,35.7365,43526.0
2020-08-06 15:45:00,37.32,37.38,37.29,37.29,108300.0,35.7077,35.7652,35.679,35.679,108300.0
2020-08-06 15:50:00,37.27,37.46,37.27,37.46,168360.0,35.6599,35.8417,35.6599,35.8417,168360.0
2020-08-06 15:55:00,37.46,37.47,37.35,37.47,138964.0,35.8417,35.8513,35.7365,35.8513,138964.0
2020-08-07 09:30:00,37.15,37.23,37.05,37.19,273428.0,35.5451,35.6216,35.4494,35.5834,273428.0
2020-08-07 09:35:00,37.19,37.19,36.94,36.94,82040.0,35.5834,35.5834,35.3442,35.3442,82040.0
2020-08-07 09:40:00,36.96,37.14,36.83,37.07,365320.0,35.3633,35.5355,35.2389,35.4685,365320.0
2020-08-07 09:45:00,37.11,37.22,37.08,37.21,99802.0,35.5068,35.6121,35.4781,35.6025,99802.0
2020-08-07 09:50:00,37.21,37.24,37.17,37.19,28096.0,35.6025,35.6312,35.5642,35.5834,28096.0
2020-08-07 09:55:00,37.19,37.22,37.13,37.16,47692.0,35.5834,35.6121,35.526,35.5547,47692.0
2020-08-07 10:00:00,37.13,37.2,37.09,37.13,75112.0,35.526,35.5929,35.4877,35.526,75112.0
2020-08-07 10:05:00,37.08,37.08,37.03,37.07,56680.0,35.4781,35.4781,35.4303,35.4685,56680.0
2020-08-07 10:10:00,37.1,37.21,37.08,37.2,51564.0,35.4973,35.6025,35.4781,35.5929,51564.0
2020-08-07 10:15:00,37.19,37.2,36.99,37.01,39752.0,35.5834,35.5929,35.392,35.4111,39752.0
2020-08-07 10:20:00,36.96,36.96,36.84,36.9,80378.0,35.3633,35.3633,35.2485,35.3059,80378.0
2020-08-07 10:25:00,36.9,37.03,36.89,37.03,80674.0,35.3059,35.4303,35.2963,35.4303,80674.0
2020-08-07 10:30:00,37.03,37.25,37.03,37.24,141890.0,35.4303,35.6408,35.4303,35.6312,141890.0
2020-08-07 10:35:00,37.24,37.27,37.19,37.25,36268.0,35.6312,35.6599,35.5834,35.6408,36268.0
2020-08-07 10:40:00,37.26,37.34,37.25,37.29,117196.0,35.6503,35.7269,35.6408,35.679,117196.0
2020-08-07 10:45:00,37.3,37.33,37.26,37.29,36516.0,35.6886,35.7173,35.6503,35.679,36516.0
2020-08-07 10:50:00,37.33,37.37,37.29,37.36,52540.0,35.7173,35.7556,35.679,35.746,52540.0
2020-08-07 10:55:00,37.37,37.4,37.25,37.3,77364.0,35.7556,35.7843,35.6408,35.6886,77364.0
2020-08-07 11:00:00,37.31,37.37,37.3,37.34,39310.0,35.6982,35.7556,35.6886,35.7269,39310.0
2020-08-07 11:05:00,37.34,37.44,37.32,37.41,54692.0,35.7269,35.8226,35.7077,35.7939,54692.0
2020-08-07 11:10:00,37.43,37.45,37.33,37.33,48540.0,35.813,35.8321,35.7173,35.7173,48540.0
2020-08-07 11:15:00,37.32,37.32,37.19,37.2,21982.0,35.7077,35.7077,35.5834,35.5929,21982.0
2020-08-07 11:20:00,37.22,37.28,37.21,37.26,13468.0,35.6121,35.6695,35.6025,35.6503,13468.0
2020-08-07 11:25:00,37.26,37.26,37.13,37.16,20054.0,35.6503,35.6503,35.526,35.5547,20054.0
2020-08-07 11:30:00,37.14,37.22,37.14,37.21,19532.0,35.5355,35.6121,35.5355,35.6025,19532.0
2020-08-07 11:35:00,37.21,37.26,37.16,37.21,33816.0,35.6025,35.6503,35.5547,35.6025,33816.0
2020-08-07 11:40:00,37.2,37.26,37.2,37.25,20204.0,35.5929,35.6503,35.5929,35.6408,20204.0
2020-08-07 11:45:00,37.27,37.3,37.24,37.26,31796.0,35.6599,35.6886,35.6312,35.6503,31796.0
2020-08-07 11:50:00,37.25,37.25,37.1,37.13,23090.0,35.6408,35.6408,35.4973,35.526,23090.0
2020-08-07 11:55:00,37.15,37.16,37.07,37.07,37506.0,35.5451,35.5547,35.4685,35.4685,37506.0
2020-08-07 12:00:00,37.06,37.13,37.02,37.13,76932.0,35.459,35.526,35.4207,35.526,76932.0
2020-08-07 12:05:00,37.13,37.16,37.08,37.1,86386.0,35.526,35.5547,35.4781,35.4973,86386.0
2020-08-07 12:10:00,37.12,37.18,37.11,37.17,99122.0,35.5164,35.5738,35.5068,35.5642,99122.0
2020-08-07 12:15:00,37.16,37.21,37.13,37.15,13148.0,35.5547,35.6025,35.526,35.5451,13148.0
2020-08-07 12:20:00,37.16,37.24,37.13,37.24,34294.0,35.5547,35.6312,35.526,35.6312,34294.0
2020-08-07 12:25:00,37.24,37.35,37.24,37.34,30630.0,35.6312,35.7365,35.6312,35.7269,30630.0
2020-08-07 12:30:00,37.35,37.35,37.3,37.35,9508.0,35.7365,35.7365,35.6886,35.7365,9508.0
2020-08-07 12:35:00,37.35,37.41,37.35,37.39,28248.0,35.7365,35.7939,35.7365,35.7747,28248.0
2020-08-07 12:40:00,37.42,37.43,37.38,37.41,31556.0,35.8034,35.813,35.7652,35.7939,31556.0
2020-08-07 12:45:00,37.42,37.49,37.41,37.41,19836.0,35.8034,35.8704,35.7939,35.7939,19836.0
2020-08-07 12:50:00,37.37,37.41,37.3,37.34,40370.0,35.7556,35.7939,35.6886,35.7269,40370.0
2020-08-07 12:55:00,37.31,37.35,37.31,37.32,9478.0,35.6982,35.7365,35.6982,35.7077,9478.0
2020-08-07 13:00:00,37.32,37.33,37.26,37.27,21014.0,35.7077,35.7173,35.6503,35.6599,21014.0
2020-08-07 13:05:00,37.26,37.28,37.09,37.1,49458.0,35.6503,35.6695,35.4877,35.4973,49458.0
2020-08-07 13:10:00,37.11,37.2,37.04,37.18,66028.0,35.5068,35.5929,35.4398,35.5738,66028.0
2020-08-07 13:15:00,37.13,37.27,37.13,37.24,43616.0,35.526,35.6599,35.526,35.6312,43616.0
2020-08-07 13:20:00,37.25,37.27,37.2,37.25,16140.0,35.6408,35.6599,35.5929,35.6408,16140.0
2020-08-07 13:25:00,37.25,37.4,37.23,37.39,22288.0,35.6408,35.7843,35.6216,35.7747,22288.0
2020-08-07 13:30:00,37.38,37.44,37.36,37.41,39750.0,35.7652,35.8226,35.746,35.7939,39750.0
2020-08-07 13:35:00,37.41,37.49,37.41,37.46,36696.0,35.7939,35.8704,35.7939,35.8417,36696.0
2020-08-07 13:40:00,37.43,37.45,37.41,37.42,17460.0,35.813,35.8321,35.7939,35.8034,17460.0
2020-08-07 13:45:00,37.43,37.45,37.34,37.34,29470.0,35.813,35.8321,35.7269,35.7269,29470.0
2020-08-07 13:50:00,37.33,37.33,37.23,37.23,51918.0,35.7173,35.7173,35.6216,35.6216,51918.0
2020-08-07 13:55:00,37.25,37.31,37.18,37.18,14004.0,35.6408,35.6982,35.5738,35.5738,14004.0
2020-08-07 14:00:00,37.2,37.34,37.2,37.27,23496.0,35.5929,35.7269,35.5929,35.6599,23496.0
2020-08-07 14:05:00,37.28,37.3,37.06,37.11,71086.0,35.6695,35.6886,35.459,35.5068,71086.0
2020-08-07 14:10:00,37.15,37.25,37.13,37.21,49816.0,35.5451,35.6408,35.526,35.6025,49816.0
2020-08-07 14:15:00,37.21,37.21,37.08,37.08,22340.0,35.6025,35.6025,35.4781,35.4781,22340.0
2020-08-07 14:20:00,37.08,37.12,36.98,37.01,84930.0,35.4781,35.5164,35.3824,35.4111,84930.0
2020-08-07 14:25:00,36.98,37.09,36.98,37.06,67356.0,35.3824,35.4877,35.3824,35.459,67356.0
2020-08-07 14:30:00,37.02,37.19,37.0,37.19,66436.0,35.4207,35.5834,35.4016,35.5834,66436.0
2020-08-07 14:35:00,37.19,37.23,37.16,37.19,52900.0,35.5834,35.6216,35.5547,35.5834,52900.0
2020-08-07 14:40:00,37.2,37.23,37.1,37.23,33854.0,35.5929,35.6216,35.4973,35.6216,33854.0
2020-08-07 14:45:00,37.19,37.32,37.13,37.23,43292.0,35.5834,35.7077,35.526,35.6216,43292.0
2020-08-07 14:50:00,37.24,37.26,37.18,37.24,32882.0,35.6312,35.6503,35.5738,35.6312,32882.0
2020-08-07 14:55:00,37.24,37.33,37.24,37.32,27122.0,35.6312,35.7173,35.6312,35.7077,27122.0
2020-08-07 15:00:00,37.32,37.45,37.29,37.42,67716.0,35.7077,35.8321,35.679,35.8034,67716.0
2020-08-07 15:05:00,37.42,37.44,37.35,37.42,26294.0,35.8034,35.8226,35.7365,35.8034,26294.0
2020-08-07 15:10:00,37.43,37.44,37.15,37.19,121028.0,35.813,35.8226,35.5451,35.5834,121028.0
2020-08-07 15:15:00,37.24,37.37,37.23,37.35,47648.0,35.6312,35.7556,35.6216,35.7365,47648.0
2020-08-07 15:20:00,37.34,37.43,37.31,37.34,39040.0,35.7269,35.813,35.6982,35.7269,39040.0
2020-08-07 15:25:00,37.39,37.44,37.27,37.28,35250.0,35.7747,35.8226,35.6599,35.6695,35250.0
2020-08-07 15:30:00,37.3,37.43,37.21,37.4,64486.0,35.6886,35.813,35.6025,35.7843,64486.0
2020-08-07 15:35:00,37.37,37.47,37.32,37.45,38672.0,35.7556,35.8513,35.7077,35.8321,38672.0
2020-08-07 15:40:00,37.47,37.63,37.43,37.63,193850.0,35.8513,36.0044,35.813,36.0044,193850.0
2020-08-07 15:45:00,37.63,37.8,37.6,37.78,307462.0,36.0044,36.167,35.9757,36.1479,307462.0
2020-08-07 15:50:00,37.8,37.82,37.63,37.69,175946.0,36.167,36.1861,36.0044,36.0618,175946.0
2020-08-07 15:55:00,37.68,37.74,37.6,37.71,151892.0,36.0522,36.1096,35.9757,36.0809,151892.0
2020-08-10 09:30:00,38.11,38.38,38.09,38.38,164780.0,36.4636,36.722,36.4445,36.722,164780.0
2020-08-10 09:35:00,38.39,38.4,38.28,38.34,144798.0,36.7315,36.7411,36.6263,36.6837,144798.0
2020-08-10 09:40:00,38.35,38.58,38.35,38.57,194056.0,36.6932,36.9133,36.6932,36.9037,194056.0
2020-08-10 09:45:00,38.58,38.63,38.49,38.63,115700.0,36.9133,36.9612,36.8272,36.9612,115700.0
2020-08-10 09:50:00,38.65,38.7,38.6,38.63,98284.0,36.9803,37.0281,36.9324,36.9612,98284.0
2020-08-10 09:55:00,38.63,38.69,38.63,38.69,91334.0,36.9612,37.0186,36.9612,37.0186,91334.0
2020-08-10 10:00:00,38.68,38.69,38.56,38.6,110360.0,37.009,37.0186,36.8942,36.9324,110360.0
2020-08-10 10:05:00,38.58,38.67,38.55,38.62,44940.0,36.9133,36.9994,36.8846,36.9516,44940.0
2020-08-10 10:10:00,38.62,38.77,38.62,38.76,78406.0,36.9516,37.0951,36.9516,37.0855,78406.0
2020-08-10 10:15:00,38.76,38.8,38.73,38.8,90486.0,37.0855,37.1238,37.0568,37.1238,90486.0
2020-08-10 10:20:00,38.8,38.81,38.69,38.74,55728.0,37.1238,37.1334,37.0186,37.0664,55728.0
2020-08-10 10:25:00,38.74,38.8,38.72,38.79,36464.0,37.0664,37.1238,37.0473,37.1142,36464.0
2020-08-10 10:30:00,38.77,38.82,38.73,38.81,32884.0,37.0951,37.1429,37.0568,37.1334,32884.0
2020-08-10 10:35:00,38.81,38.87,38.79,38.81,104024.0,37.1334,37.1908,37.1142,37.1334,104024.0
2020-08-10 10:40:00,38.81,38.82,38.72,38.79,122732.0,37.1334,37.1429,37.0473,37.1142,122732.0
2020-08-10 10:45:00,38.8,38.8,38.55,38.58,58640.0,37.1238,37.1238,36.8846,36.9133,58640.0
2020-08-10 10:50:00,38.57,38.57,38.44,38.52,101934.0,36.9037,36.9037,36.7794,36.8559,101934.0
2020-08-10 10:55:00,38.52,38.56,38.24,38.24,127544.0,36.8559,36.8942,36.588,36.588,127544.0
2020-08-10 11:00:00,38.23,38.38,38.19,38.35,134260.0,36.5784,36.722,36.5402,36.6932,134260.0
2020-08-10 11:05:00,38.36,38.46,38.34,38.45,57774.0,36.7028,36.7985,36.6837,36.7889,57774.0
2020-08-10 11:10:00,38.45,38.52,38.42,38.51,63212.0,36.7889,36.8559,36.7602,36.8463,63212.0
2020-08-10 11:15:00,38.52,38.61,38.51,38.6,94602.0,36.8559,36.942,36.8463,36.9324,94602.0
2020-08-10 11:20:00,38.63,38.63,38.5,38.59,63522.0,36.9612,36.9612,36.8368,36.9229,63522.0
2020-08-10 11:25:00,38.58,38.66,38.55,38.62,27786.0,36.9133,36.9899,36.8846,36.9516,27786.0
2020-08-10 11:30:00,38.6,38.7,38.6,38.68,48974.0,36.9324,37.0281,36.9324,37.009,48974.0
2020-08-10 11:35:00,38.7,38.7,38.63,38.63,36666.0,37.0281,37.0281,36.9612,36.9612,36666.0
2020-08-10 11:40:00,38.64,38.72,38.63,38.69,57824.0,36.9707,37.0473,36.9612,37.0186,57824.0
2020-08-10 11:45:00,38.69,38.73,38.66,38.69,62782.0,37.0186,37.0568,36.9899,37.0186,62782.0
2020-08-10 11:50:00,38.73,38.82,38.7,38.82,104802.0,37.0568,37.1429,37.0281,37.1429,104802.0
2020-08-10 11:55:00,38.81,38.93,38.81,38.9,94540.0,37.1334,37.2482,37.1334,37.2195,94540.0
2020-08-10 12:00:00,38.91,38.92,38.82,38.86,30248.0,37.2291,37.2386,37.1429,37.1812,30248.0
2020-08-10 12:05:00,38.86,38.89,38.83,38.83,19638.0,37.1812,37.2099,37.1525,37.1525,19638.0
2020-08-10 12:10:00,38.83,38.84,38.79,38.8,21494.0,37.1525,37.1621,37.1142,37.1238,21494.0
2020-08-10 12:15:00,38.81,38.84,38.76,38.77,22016.0,37.1334,37.1621,37.0855,37.0951,22016.0
2020-08-10 12:20:00,38.8,38.84,38.79,38.79,7884.0,37.1238,37.1621,37.1142,37.1142,7884.0
2020-08-10 12:25:00,38.83,38.84,38.74,38.77,24266.0,37.1525,37.1621,37.0664,37.0951,24266.0
2020-08-10 12:30:00,38.75,38.76,38.7,38.74,20456.0,37.076,37.0855,37.0281,37.0664,20456.0
2020-08-10 12:35:00,38.74,38.81,38.74,38.78,19816.0,37.0664,37.1334,37.0664,37.1047,19816.0
2020-08-10 12:40:00,38.78,38.89,38.78,38.87,17576.0,37.1047,37.2099,37.1047,37.1908,17576.0
2020-08-10 12:45:00,38.88,38.9,38.82,38.82,20880.0,37.2004,37.2195,37.1429,37.1429,20880.0
2020-08-10 12:50:00,38.82,38.82,38.78,38.8,6824.0,37.1429,37.1429,37.1047,37.1238,6824.0
2020-08-10 12:55:00,38.83,38.85,38.8,38.81,51730.0,37.1525,37.1716,37.1238,37.1334,51730.0
2020-08-10 13:00:00,38.85,38.87,38.81,38.85,52014.0,37.1716,37.1908,37.1334,37.1716,52014.0
2020-08-10 13:05:00,38.85,38.9,38.84,38.84,49184.0,37.1716,37.2195,37.1621,37.1621,49184.0
2020-08-10 13:10:00,38.83,38.84,38.69,38.72,36080.0,37.1525,37.1621,37.0186,37.0473,36080.0
2020-08-10 13:15:00,38.74,38.77,38.71,38.74,65800.0,37.0664,37.0951,37.0377,37.0664,65800.0
2020-08-10 13:20:00,38.72,38.81,38.71,38.78,78696.0,37.0473,37.1334,37.0377,37.1047,78696.0
2020-08-10 13:25:00,38.79,38.79,38.74,38.77,21148.0,37.1142,37.1142,37.0664,37.0951,21148.0
2020-08-10 13:30:00,38.77,38.79,38.75,38.79,62280.0,37.0951,37.1142,37.076,37.1142,62280.0
2020-08-10 13:35:00,38.78,38.85,38.77,38.85,37902.0,37.1047,37.1716,37.0951,37.1716,37902.0
2020-08-10 13:40:00,38.85,38.87,38.82,38.82,48550.0,37.1716,37.1908,37.1429,37.1429,48550.0
2020-08-10 13:45:00,38.82,38.83,38.79,38.81,2700.0,37.1429,37.1525,37.1142,37.1334,2700.0
2020-08-10 13:50:00,38.83,38.88,38.82,38.88,30518.0,37.1525,37.2004,37.1429,37.2004,30518.0
2020-08-10 13:55:00,38.87,38.9,38.83,38.87,21150.0,37.1908,37.2195,37.1525,37.1908,21150.0
2020-08-10 14:00:00,38.88,39.01,38.87,38.95,92996.0,37.2004,37.3247,37.1908,37.2673,92996.0
2020-08-10 14:05:00,38.96,38.96,38.89,38.9,15360.0,37.2769,37.2769,37.2099,37.2195,15360.0
2020-08-10 14:10:00,38.88,38.92,38.85,38.91,14914.0,37.2004,37.2386,37.1716,37.2291,14914.0
2020-08-10 14:15:00,38.91,38.93,38.88,38.92,13872.0,37.2291,37.2482,37.2004,37.2386,13872.0
2020-08-10 14:20:00,38.93,38.97,38.9,38.96,45196.0,37.2482,37.2865,37.2195,37.2769,45196.0
2020-08-10 14:25:00,38.95,39.03,38.93,39.02,72350.0,37.2673,37.3439,37.2482,37.3343,72350.0
2020-08-10 14:30:00,39.01,39.04,39.0,39.04,47342.0,37.3247,37.3534,37.3152,37.3534,47342.0
2020-08-10 14:35:00,39.04,39.05,38.97,38.97,27720.0,37.3534,37.363,37.2865,37.2865,27720.0
2020-08-10 14:40:00,38.98,38.99,38.93,38.94,17734.0,37.296,37.3056,37.2482,37.2578,17734.0
2020-08-10 14:45:00,38.93,39.0,38.9,39.0,35696.0,37.2482,37.3152,37.2195,37.3152,35696.0
2020-08-10 14:50:00,39.0,39.12,39.0,39.11,96236.0,37.3152,37.43,37.3152,37.4204,96236.0
2020-08-10 14:55:00,39.12,39.16,39.1,39.12,99126.0,37.43,37.4683,37.4108,37.43,99126.0
2020-08-10 15:00:00,39.12,39.19,39.08,39.18,35742.0,37.43,37.497,37.3917,37.4874,35742.0
2020-08-10 15:05:00,39.18,39.2,39.12,39.12,51882.0,37.4874,37.5065,37.43,37.43,51882.0
2020-08-10 15:10:00,39.13,39.17,39.07,39.13,49738.0,37.4396,37.4778,37.3821,37.4396,49738.0
2020-08-10 15:15:00,39.13,39.16,39.06,39.13,48154.0,37.4396,37.4683,37.3726,37.4396,48154.0
2020-08-10 15:20:00,39.15,39.23,39.12,39.19,90006.0,37.4587,37.5352,37.43,37.497,90006.0
2020-08-10 15:25:00,39.23,39.23,39.12,39.17,39616.0,37.5352,37.5352,37.43,37.4778,39616.0
2020-08-10 15:30:00,39.17,39.2,39.12,39.15,71454.0,37.4778,37.5065,37.43,37.4587,71454.0
2020-08-10 15:35:00,39.13,39.18,39.07,39.11,57214.0,37.4396,37.4874,37.3821,37.4204,57214.0
2020-08-10 15:40:00,39.14,39.14,39.07,39.1,46246.0,37.4491,37.4491,37.3821,37.4108,46246.0
2020-08-10 15:45:00,39.11,39.17,39.04,39.06,67150.0,37.4204,37.4778,37.3534,37.3726,67150.0
2020-08-10 15:50:00,39.07,39.18,39.05,39.18,133348.0,37.3821,37.4874,37.363,37.4874,133348.0
2020-08-10 15:55:00,39.18,39.22,39.1,39.19,241526.0,37.4874,37.5257,37.4108,37.497,241526.0
2020-08-11 09:30:00,40.35,40.62,40.34,40.48,376668.0,38.6068,38.8652,38.5973,38.7312,376668.0
2020-08-11 09:35:00,40.49,40.64,40.47,40.62,149324.0,38.7408,38.8843,38.7217,38.8652,149324.0
2020-08-11 09:40:00,40.62,40.7,40.54,40.62,174976.0,38.8652,38.9417,38.7886,38.8652,174976.0
2020-08-11 09:45:00,40.62,40.73,40.61,40.63,123612.0,38.8652,38.9704,38.8556,38.8748,123612.0
2020-08-11 09:50:00,40.63,40.66,40.48,40.52,153176.0,38.8748,38.9035,38.7312,38.7695,153176.0
2020-08-11 09:55:00,40.55,40.6,40.4,40.42,75136.0,38.7982,38.846,38.6547,38.6738,75136.0
2020-08-11 10:00:00,40.42,40.49,40.36,40.45,109410.0,38.6738,38.7408,38.6164,38.7025,109410.0
2020-08-11 10:05:00,40.49,40.52,40.2,40.22,195912.0,38.7408,38.7695,38.4633,38.4825,195912.0
2020-08-11 10:10:00,40.24,40.38,40.23,40.29,145102.0,38.5016,38.6356,38.492,38.5494,145102.0
2020-08-11 10:15:00,40.28,40.57,40.25,40.56,95488.0,38.5399,38.8173,38.5112,38.8078,95488.0
2020-08-11 10:20:00,40.57,40.59,40.38,40.38,92524.0,38.8173,38.8365,38.6356,38.6356,92524.0
2020-08-11 10:25:00,40.41,40.54,40.41,40.52,56452.0,38.6643,38.7886,38.6643,38.7695,56452.0
2020-08-11 10:30:00,40.52,40.56,40.46,40.49,64644.0,38.7695,38.8078,38.7121,38.7408,64644.0
2020-08-11 10:35:00,40.49,40.6,40.49,40.57,59236.0,38.7408,38.846,38.7408,38.8173,59236.0
2020-08-11 10:40:00,40.57,40.63,40.54,40.55,60332.0,38.8173,38.8748,38.7886,38.7982,60332.0
2020-08-11 10:45:00,40.56,40.66,40.47,40.49,44834.0,38.8078,38.9035,38.7217,38.7408,44834.0
2020-08-11 10:50:00,40.52,40.55,40.49,40.52,31142.0,38.7695,38.7982,38.7408,38.7695,31142.0
2020-08-11 10:55:00,40.51,40.58,40.48,40.5,60202.0,38.7599,38.8269,38.7312,38.7504,60202.0
2020-08-11 11:00:00,40.54,40.62,40.5,40.52,47132.0,38.7886,38.8652,38.7504,38.7695,47132.0
2020-08-11 11:05:00,40.52,40.58,40.52,40.54,19702.0,38.7695,38.8269,38.7695,38.7886,19702.0
2020-08-11 11:10:00,40.56,40.56,40.46,40.47,14508.0,38.8078,38.8078,38.7121,38.7217,14508.0
2020-08-11 11:15:00,40.45,40.59,40.43,40.56,29924.0,38.7025,38.8365,38.6834,38.8078,29924.0
2020-08-11 11:20:00,40.58,40.61,40.47,40.48,37428.0,38.8269,38.8556,38.7217,38.7312,37428.0
2020-08-11 11:25:00,40.49,40.49,40.38,40.41,54100.0,38.7408,38.7408,38.6356,38.6643,54100.0
2020-08-11 11:30:00,40.39,40.43,40.31,40.39,29298.0,38.6451,38.6834,38.5686,38.6451,29298.0
2020-08-11 11:35:00,40.42,40.43,40.32,40.32,40518.0,38.6738,38.6834,38.5781,38.5781,40518.0
2020-08-11 11:40:00,40.32,40.37,40.31,40.31,40750.0,38.5781,38.626,38.5686,38.5686,40750.0
2020-08-11 11:45:00,40.31,40.33,40.24,40.24,44532.0,38.5686,38.5877,38.5016,38.5016,44532.0
2020-08-11 11:50:00,40.25,40.27,40.18,40.22,113054.0,38.5112,38.5303,38.4442,38.4825,113054.0
2020-08-11 11:55:00,40.22,40.32,40.2,40.32,29380.0,38.4825,38.5781,38.4633,38.5781,29380.0
2020-08-11 12:00:00,40.32,40.35,40.19,40.21,124170.0,38.5781,38.6068,38.4538,38.4729,124170.0
2020-08-11 12:05:00,40.18,40.33,40.16,40.29,39842.0,38.4442,38.5877,38.4251,38.5494,39842.0
2020-08-11 12:10:00,40.29,40.33,40.29,40.32,12360.0,38.5494,38.5877,38.5494,38.5781,12360.0
2020-08-11 12:15:00,40.32,40.34,40.3,40.3,16354.0,38.5781,38.5973,38.559,38.559,16354.0
2020-08-11 12:20:00,40.29,40.35,40.29,40.32,13320.0,38.5494,38.6068,38.5494,38.5781,13320.0
2020-08-11 12:25:00,40.33,40.4,40.33,40.38,22268.0,38.5877,38.6547,38.5877,38.6356,22268.0
2020-08-11 12:30:00,40.39,40.4,40.34,40.35,14960.0,38.6451,38.6547,38.5973,38.6068,14960.0
2020-08-11 12:35:00,40.35,40.36,40.31,40.35,40880.0,38.6068,38.6164,38.5686,38.6068,40880.0
2020-08-11 12:40:00,40.35,40.37,40.29,40.32,33632.0,38.6068,38.626,38.5494,38.5781,33632.0
2020-08-11 12:45:00,40.32,40.33,40.31,40.32,34384.0,38.5781,38.5877,38.5686,38.5781,34384.0
2020-08-11 12:50:00,40.3,40.31,40.24,40.24,33118.0,38.559,38.5686,38.5016,38.5016,33118.0
2020-08-11 12:55:00,40.25,40.25,40.18,40.25,37366.0,38.5112,38.5112,38.4442,38.5112,37366.0
2020-08-11 13:00:00,40.24,40.29,40.2,40.23,48528.0,38.5016,38.5494,38.4633,38.492,48528.0
2020-08-11 13:05:00,40.22,40.31,40.21,40.3,40598.0,38.4825,38.5686,38.4729,38.559,40598.0
2020-08-11 13:10:00,40.32,40.33,40.28,40.29,53970.0,38.5781,38.5877,38.5399,38.5494,53970.0
2020-08-11 13:15:00,40.29,40.38,40.24,40.38,57004.0,38.5494,38.6356,38.5016,38.6356,57004.0
2020-08-11 13:20:00,40.37,40.5,40.34,40.5,134500.0,38.626,38.7504,38.5973,38.7504,134500.0
2020-08-11 13:25:00,40.49,40.51,40.45,40.45,53906.0,38.7408,38.7599,38.7025,38.7025,53906.0
2020-08-11 13:30:00,40.47,40.47,40.43,40.44,45798.0,38.7217,38.7217,38.6834,38.693,45798.0
2020-08-11 13:35:00,40.43,40.49,40.43,40.49,90158.0,38.6834,38.7408,38.6834,38.7408,90158.0
2020-08-11 13:40:00,40.48,40.51,40.46,40.5,60526.0,38.7312,38.7599,38.7121,38.7504,60526.0
2020-08-11 13:45:00,40.49,40.5,40.39,40.4,58880.0,38.7408,38.7504,38.6451,38.6547,58880.0
2020-08-11 13:50:00,40.41,40.49,40.4,40.46,79188.0,38.6643,38.7408,38.6547,38.7121,79188.0
2020-08-11 13:55:00,40.46,40.53,40.44,40.52,77394.0,38.7121,38.7791,38.693,38.7695,77394.0
2020-08-11 14:00:00,40.53,40.59,40.52,40.57,38742.0,38.7791,38.8365,38.7695,38.8173,38742.0
2020-08-11 14:05:00,40.57,40.58,40.55,40.56,27194.0,38.8173,38.8269,38.7982,38.8078,27194.0
2020-08-11 14:10:00,40.55,40.56,40.43,40.43,70242.0,38.7982,38.8078,38.6834,38.6834,70242.0
2020-08-11 14:15:00,40.43,40.46,40.33,40.41,45582.0,38.6834,38.7121,38.5877,38.6643,45582.0
2020-08-11 14:20:00,40.38,40.43,40.26,40.26,58132.0,38.6356,38.6834,38.5207,38.5207,58132.0
2020-08-11 14:25:00,40.26,40.3,40.17,40.18,57012.0,38.5207,38.559,38.4346,38.4442,57012.0
2020-08-11 14:30:00,40.18,40.21,40.12,40.17,79596.0,38.4442,38.4729,38.3868,38.4346,79596.0
2020-08-11 14:35:00,40.13,40.17,39.96,40.01,149530.0,38.3964,38.4346,38.2337,38.2815,149530.0
2020-08-11 14:40:00,40.01,40.13,40.01,40.08,133404.0,38.2815,38.3964,38.2815,38.3485,133404.0
2020-08-11 14:45:00,40.05,40.05,39.93,39.93,56198.0,38.3198,38.3198,38.205,38.205,56198.0
2020-08-11 14:50:00,39.93,40.07,39.89,40.05,104484.0,38.205,38.3389,38.1667,38.3198,104484.0
2020-08-11 14:55:00,40.05,40.1,40.02,40.1,79770.0,38.3198,38.3676,38.2911,38.3676,79770.0
2020-08-11 15:00:00,40.12,40.12,39.91,39.91,67912.0,38.3868,38.3868,38.1859,38.1859,67912.0
2020-08-11 15:05:00,39.92,40.01,39.87,39.89,59352.0,38.1954,38.2815,38.1476,38.1667,59352.0
2020-08-11 15:10:00,39.87,40.05,39.78,39.78,144644.0,38.1476,38.3198,38.0615,38.0615,144644.0
2020-08-11 15:15:00,39.79,39.83,39.05,39.15,330132.0,38.071,38.1093,37.363,37.4587,330132.0
2020-08-11 15:20:00,39.16,39.33,39.03,39.05,188500.0,37.4683,37.6309,37.3439,37.363,188500.0
2020-08-11 15:25:00,39.07,39.48,39.07,39.46,208448.0,37.3821,37.7744,37.3821,37.7553,208448.0
2020-08-11 15:30:00,39.45,39.49,39.05,39.05,110830.0,37.7457,37.784,37.363,37.363,110830.0
2020-08-11 15:35:00,39.06,39.31,39.05,39.17,188876.0,37.3726,37.6118,37.363,37.4778,188876.0
2020-08-11 15:40:00,39.2,39.27,38.96,39.03,131368.0,37.5065,37.5735,37.2769,37.3439,131368.0
2020-08-11 15:45:00,39.01,39.05,38.79,38.87,110006.0,37.3247,37.363,37.1142,37.1908,110006.0
2020-08-11 15:50:00,38.86,38.86,38.48,38.57,247298.0,37.1812,37.1812,36.8176,36.9037,247298.0
2020-08-11 15:55:00,38.6,38.78,38.57,38.7,161582.0,36.9324,37.1047,36.9037,37.0281,161582.0
2020-08-12 09:30:00,39.88,40.02,39.83,39.83,184064.0,38.1572,38.2911,38.1093,38.1093,184064.0
2020-08-12 09:35:00,39.88,39.97,39.82,39.87,86728.0,38.1572,38.2433,38.0997,38.1476,86728.0
2020-08-12 09:40:00,39.87,39.87,39.73,39.75,65450.0,38.1476,38.1476,38.0136,38.0328,65450.0
2020-08-12 09:45:00,39.77,39.78,39.59,39.69,95612.0,38.0519,38.0615,37.8797,37.9754,95612.0
2020-08-12 09:50:00,39.67,39.68,39.49,39.53,73022.0,37.9562,37.9658,37.784,37.8223,73022.0
2020-08-12 09:55:00,39.49,39.74,39.48,39.66,138214.0,37.784,38.0232,37.7744,37.9467,138214.0
2020-08-12 10:00:00,39.68,39.69,39.53,39.69,73584.0,37.9658,37.9754,37.8223,37.9754,73584.0
2020-08-12 10:05:00,39.68,39.78,39.65,39.67,65362.0,37.9658,38.0615,37.9371,37.9562,65362.0
2020-08-12 10:10:00,39.66,39.72,39.63,39.68,43654.0,37.9467,38.0041,37.918,37.9658,43654.0
2020-08-12 10:15:00,39.69,39.77,39.65,39.76,40184.0,37.9754,38.0519,37.9371,38.0423,40184.0
2020-08-12 10:20:00,39.73,39.88,39.73,39.88,67492.0,38.0136,38.1572,38.0136,38.1572,67492.0
2020-08-12 10:25:00,39.9,39.91,39.77,39.85,45370.0,38.1763,38.1859,38.0519,38.1284,45370.0
2020-08-12 10:30:00,39.87,39.96,39.86,39.94,34682.0,38.1476,38.2337,38.138,38.2146,34682.0
2020-08-12 10:35:00,39.95,39.95,39.83,39.83,38168.0,38.2241,38.2241,38.1093,38.1093,38168.0
2020-08-12 10:40:00,39.88,39.97,39.86,39.88,31960.0,38.1572,38.2433,38.138,38.1572,31960.0
2020-08-12 10:45:00,39.88,39.95,39.79,39.79,28310.0,38.1572,38.2241,38.071,38.071,28310.0
2020-08-12 10:50:00,39.83,39.92,39.83,39.92,47228.0,38.1093,38.1954,38.1093,38.1954,47228.0
2020-08-12 10:55:00,39.91,40.01,39.88,39.89,47616.0,38.1859,38.2815,38.1572,38.1667,47616.0
2020-08-12 11:00:00,39.88,40.02,39.85,39.99,103830.0,38.1572,38.2911,38.1284,38.2624,103830.0
2020-08-12 11:05:00,39.99,40.06,39.83,39.89,63654.0,38.2624,38.3294,38.1093,38.1667,63654.0
2020-08-12 11:10:00,39.9,39.92,39.74,39.75,40978.0,38.1763,38.1954,38.0232,38.0328,40978.0
2020-08-12 11:15:00,39.79,39.82,39.72,39.78,74498.0,38.071,38.0997,38.0041,38.0615,74498.0
2020-08-12 11:20:00,39.77,39.8,39.73,39.74,33908.0,38.0519,38.0806,38.0136,38.0232,33908.0
2020-08-12 11:25:00,39.77,39.86,39.74,39.82,30800.0,38.0519,38.138,38.0232,38.0997,30800.0
2020-08-12 11:30:00,39.83,39.9,39.82,39.87,39418.0,38.1093,38.1763,38.0997,38.1476,39418.0
2020-08-12 11:35:00,39.87,39.87,39.79,39.81,14714.0,38.1476,38.1476,38.071,38.0902,14714.0
2020-08-12 11:40:00,39.83,39.83,39.74,39.74,24598.0,38.1093,38.1093,38.0232,38.0232,24598.0
2020-08-12 11:45:00,39.74,39.82,39.68,39.7,48592.0,38.0232,38.0997,37.9658,37.9849,48592.0
2020-08-12 11:50:00,39.7,39.74,39.62,39.63,59100.0,37.9849,38.0232,37.9084,37.918,59100.0
2020-08-12 11:55:00,39.64,39.73,39.64,39.71,26490.0,37.9275,38.0136,37.9275,37.9945,26490.0
2020-08-12 12:00:00,39.7,39.77,39.7,39.77,49522.0,37.9849,38.0519,37.9849,38.0519,49522.0
2020-08-12 12:05:00,39.78,39.8,39.75,39.76,67926.0,38.0615,38.0806,38.0328,38.0423,67926.0
2020-08-12 12:10:00,39.79,39.8,39.74,39.79,8614.0,38.071,38.0806,38.0232,38.071,8614.0
2020-08-12 12:15:00,39.78,39.89,39.77,39.85,45722.0,38.0615,38.1667,38.0519,38.1284,45722.0
2020-08-12 12:20:00,39.85,39.86,39.81,39.85,9598.0,38.1284,38.138,38.0902,38.1284,9598.0
2020-08-12 12:25:00,39.84,39.85,39.81,39.81,29260.0,38.1189,38.1284,38.0902,38.0902,29260.0
2020-08-12 12:30:00,39.83,39.87,39.82,39.85,8906.0,38.1093,38.1476,38.0997,38.1284,8906.0
2020-08-12 12:35:00,39.88,39.9,39.84,39.9,11694.0,38.1572,38.1763,38.1189,38.1763,11694.0
2020-08-12 12:40:00,39.91,39.91,39.85,39.85,8100.0,38.1859,38.1859,38.1284,38.1284,8100.0
2020-08-12 12:45:00,39.84,39.85,39.81,39.84,7580.0,38.1189,38.1284,38.0902,38.1189,7580.0
2020-08-12 12:50:00,39.83,39.85,39.8,39.81,3686.0,38.1093,38.1284,38.0806,38.0902,3686.0
2020-08-12 12:55:00,39.81,39.81,39.66,39.67,25142.0,38.0902,38.0902,37.9467,37.9562,25142.0
2020-08-12 13:00:00,39.67,39.72,39.66,39.66,13500.0,37.9562,38.0041,37.9467,37.9467,13500.0
2020-08-12 13:05:00,39.65,39.68,39.55,39.55,14040.0,37.9371,37.9658,37.8414,37.8414,14040.0
2020-08-12 13:10:00,39.54,39.56,39.52,39.54,29034.0,37.8318,37.851,37.8127,37.8318,29034.0
2020-08-12 13:15:00,39.52,39.55,39.42,39.46,34602.0,37.8127,37.8414,37.717,37.7553,34602.0
2020-08-12 13:20:00,39.47,39.53,39.47,39.51,44014.0,37.7649,37.8223,37.7649,37.8031,44014.0
2020-08-12 13:25:00,39.49,39.52,39.44,39.47,11146.0,37.784,37.8127,37.7362,37.7649,11146.0
2020-08-12 13:30:00,39.47,39.58,39.47,39.57,50452.0,37.7649,37.8701,37.7649,37.8605,50452.0
2020-08-12 13:35:00,39.57,39.71,39.57,39.71,25694.0,37.8605,37.9945,37.8605,37.9945,25694.0
2020-08-12 13:40:00,39.72,39.74,39.71,39.72,10230.0,38.0041,38.0232,37.9945,38.0041,10230.0
2020-08-12 13:45:00,39.72,39.77,39.69,39.77,66798.0,38.0041,38.0519,37.9754,38.0519,66798.0
2020-08-12 13:50:00,39.77,39.88,39.77,39.88,16990.0,38.0519,38.1572,38.0519,38.1572,16990.0
2020-08-12 13:55:00,39.88,39.91,39.85,39.91,22238.0,38.1572,38.1859,38.1284,38.1859,22238.0
2020-08-12 14:00:00,39.91,39.94,39.88,39.92,94534.0,38.1859,38.2146,38.1572,38.1954,94534.0
2020-08-12 14:05:00,39.9,39.91,39.81,39.82,36098.0,38.1763,38.1859,38.0902,38.0997,36098.0
2020-08-12 14:10:00,39.84,39.88,39.82,39.85,57028.0,38.1189,38.1572,38.0997,38.1284,57028.0
2020-08-12 14:15:00,39.85,39.89,39.83,39.87,47022.0,38.1284,38.1667,38.1093,38.1476,47022.0
2020-08-12 14:20:00,39.88,39.9,39.84,39.87,43700.0,38.1572,38.1763,38.1189,38.1476,43700.0
2020-08-12 14:25:00,39.88,39.9,39.87,39.89,7000.0,38.1572,38.1763,38.1476,38.1667,7000.0
2020-08-12 14:30:00,39.87,39.93,39.87,39.93,38088.0,38.1476,38.205,38.1476,38.205,38088.0
2020-08-12 14:35:00,39.91,39.98,39.86,39.86,31808.0,38.1859,38.2528,38.138,38.138,31808.0
2020-08-12 14:40:00,39.88,39.92,39.88,39.9,6904.0,38.1572,38.1954,38.1572,38.1763,6904.0
2020-08-12 14:45:00,39.9,39.98,39.9,39.98,38914.0,38.1763,38.2528,38.1763,38.2528,38914.0
2020-08-12 14:50:00,39.96,40.02,39.94,39.97,24994.0,38.2337,38.2911,38.2146,38.2433,24994.0
2020-08-12 14:55:00,39.98,40.07,39.96,40.05,55278.0,38.2528,38.3389,38.2337,38.3198,55278.0
2020-08-12 15:00:00,40.02,40.07,40.0,40.0,52198.0,38.2911,38.3389,38.272,38.272,52198.0
2020-08-12 15:05:00,40.02,40.06,39.99,40.0,18950.0,38.2911,38.3294,38.2624,38.272,18950.0
2020-08-12 15:10:00,40.02,40.16,40.02,40.15,123118.0,38.2911,38.4251,38.2911,38.4155,123118.0
2020-08-12 15:15:00,40.14,40.24,40.13,40.21,80058.0,38.4059,38.5016,38.3964,38.4729,80058.0
2020-08-12 15:20:00,40.2,40.22,40.18,40.18,45330.0,38.4633,38.4825,38.4442,38.4442,45330.0
2020-08-12 15:25:00,40.19,40.27,40.18,40.21,59580.0,38.4538,38.5303,38.4442,38.4729,59580.0
2020-08-12 15:30:00,40.21,40.23,39.96,40.05,111910.0,38.4729,38.492,38.2337,38.3198,111910.0
2020-08-12 15:35:00,40.03,40.07,39.77,40.07,96080.0,38.3007,38.3389,38.0519,38.3389,96080.0
2020-08-12 15:40:00,40.06,40.16,40.03,40.14,73748.0,38.3294,38.4251,38.3007,38.4059,73748.0
2020-08-12 15:45:00,40.14,40.14,40.03,40.05,31388.0,38.4059,38.4059,38.3007,38.3198,31388.0
2020-08-12 15:50:00,40.07,40.13,39.94,39.99,118250.0,38.3389,38.3964,38.2146,38.2624,118250.0
2020-08-12 15:55:00,39.98,40.07,39.93,39.98,167332.0,38.2528,38.3389,38.205,38.2528,167332.0
2020-08-13 09:30:00,39.56,39.71,39.5,39.64,114324.0,37.851,37.9945,37.7936,37.9275,114324.0
2020-08-13 09:35:00,39.65,39.67,39.59,39.6,87522.0,37.9371,37.9562,37.8797,37.8892,87522.0
2020-08-13 09:40:00,39.6,39.74,39.55,39.68,78838.0,37.8892,38.0232,37.8414,37.9658,78838.0
2020-08-13 09:45:00,39.65,39.73,39.63,39.71,50358.0,37.9371,38.0136,37.918,37.9945,50358.0
2020-08-13 09:50:00,39.68,39.96,39.67,39.88,103756.0,37.9658,38.2337,37.9562,38.1572,103756.0
2020-08-13 09:55:00,39.9,39.96,39.87,39.94,81770.0,38.1763,38.2337,38.1476,38.2146,81770.0
2020-08-13 10:00:00,39.9,40.05,39.88,40.02,109062.0,38.1763,38.3198,38.1572,38.2911,109062.0
2020-08-13 10:05:00,40.01,40.03,39.92,39.95,97628.0,38.2815,38.3007,38.1954,38.2241,97628.0
2020-08-13 10:10:00,39.92,39.94,39.82,39.83,44774.0,38.1954,38.2146,38.0997,38.1093,44774.0
2020-08-13 10:15:00,39.83,39.85,39.75,39.83,56118.0,38.1093,38.1284,38.0328,38.1093,56118.0
2020-08-13 10:20:00,39.85,39.85,39.72,39.74,59620.0,38.1284,38.1284,38.0041,38.0232,59620.0
2020-08-13 10:25:00,39.76,39.83,39.75,39.76,36882.0,38.0423,38.1093,38.0328,38.0423,36882.0
2020-08-13 10:30:00,39.75,39.9,39.74,39.83,34290.0,38.0328,38.1763,38.0232,38.1093,34290.0
2020-08-13 10:35:00,39.83,39.83,39.66,39.69,64994.0,38.1093,38.1093,37.9467,37.9754,64994.0
2020-08-13 10:40:00,39.7,39.75,39.67,39.73,23802.0,37.9849,38.0328,37.9562,38.0136,23802.0
2020-08-13 10:45:00,39.73,39.73,39.68,39.68,38648.0,38.0136,38.0136,37.9658,37.9658,38648.0
2020-08-13 10:50:00,39.67,39.8,39.66,39.78,42544.0,37.9562,38.0806,37.9467,38.0615,42544.0
2020-08-13 10:55:00,39.79,39.85,39.74,39.82,41928.0,38.071,38.1284,38.0232,38.0997,41928.0
2020-08-13 11:00:00,39.81,39.82,39.74,39.76,24920.0,38.0902,38.0997,38.0232,38.0423,24920.0
2020-08-13 11:05:00,39.75,39.84,39.75,39.77,53506.0,38.0328,38.1189,38.0328,38.0519,53506.0
2020-08-13 11:10:00,39.76,39.85,39.73,39.85,31990.0,38.0423,38.1284,38.0136,38.1284,31990.0
2020-08-13 11:15:00,39.84,39.88,39.84,39.86,32728.0,38.1189,38.1572,38.1189,38.138,32728.0
2020-08-13 11:20:00,39.85,39.86,39.79,39.81,27646.0,38.1284,38.138,38.071,38.0902,27646.0
2020-08-13 11:25:00,39.81,39.87,39.81,39.82,10500.0,38.0902,38.1476,38.0902,38.0997,10500.0
2020-08-13 11:30:00,39.83,39.84,39.69,39.69,17842.0,38.1093,38.1189,37.9754,37.9754,17842.0
2020-08-13 11:35:00,39.73,39.76,39.68,39.72,41906.0,38.0136,38.0423,37.9658,38.0041,41906.0
2020-08-13 11:40:00,39.72,39.79,39.72,39.77,26396.0,38.0041,38.071,38.0041,38.0519,26396.0
2020-08-13 11:45:00,39.77,39.79,39.76,39.76,10048.0,38.0519,38.071,38.0423,38.0423,10048.0
2020-08-13 11:50:00,39.77,39.84,39.77,39.84,24346.0,38.0519,38.1189,38.0519,38.1189,24346.0
2020-08-13 11:55:00,39.85,39.85,39.79,39.79,11404.0,38.1284,38.1284,38.071,38.071,11404.0
2020-08-13 12:00:00,39.81,39.84,39.78,39.84,7000.0,38.0902,38.1189,38.0615,38.1189,7000.0
2020-08-13 12:05:00,39.84,39.89,39.84,39.87,20016.0,38.1189,38.1667,38.1189,38.1476,20016.0
2020-08-13 12:10:00,39.88,39.9,39.84,39.85,18160.0,38.1572,38.1763,38.1189,38.1284,18160.0
2020-08-13 12:15:00,39.85,39.85,39.8,39.81,12600.0,38.1284,38.1284,38.0806,38.0902,12600.0
2020-08-13 12:20:00,39.8,39.82,39.77,39.82,6240.0,38.0806,38.0997,38.0519,38.0997,6240.0
2020-08-13 12:25:00,39.77,39.82,39.76,39.79,5858.0,38.0519,38.0997,38.0423,38.071,5858.0
2020-08-13 12:30:00,39.84,39.84,39.81,39.81,4686.0,38.1189,38.1189,38.0902,38.0902,4686.0
2020-08-13 12:35:00,39.81,39.84,39.77,39.82,18728.0,38.0902,38.1189,38.0519,38.0997,18728.0
2020-08-13 12:40:00,39.85,39.85,39.83,39.85,8260.0,38.1284,38.1284,38.1093,38.1284,8260.0
2020-08-13 12:45:00,39.88,39.88,39.87,39.87,8638.0,38.1572,38.1572,38.1476,38.1476,8638.0
2020-08-13 12:50:00,39.88,39.88,39.83,39.85,8372.0,38.1572,38.1572,38.1093,38.1284,8372.0
2020-08-13 12:55:00,39.84,39.86,39.83,39.85,5312.0,38.1189,38.138,38.1093,38.1284,5312.0
2020-08-13 13:00:00,39.87,39.96,39.85,39.85,38658.0,38.1476,38.2337,38.1284,38.1284,38658.0
2020-08-13 13:05:00,39.87,39.87,39.85,39.86,5252.0,38.1476,38.1476,38.1284,38.138,5252.0
2020-08-13 13:10:00,39.84,39.88,39.84,39.87,5922.0,38.1189,38.1572,38.1189,38.1476,5922.0
2020-08-13 13:15:00,39.83,39.85,39.8,39.85,3170.0,38.1093,38.1284,38.0806,38.1284,3170.0
2020-08-13 13:20:00,39.85,39.85,39.74,39.74,18052.0,38.1284,38.1284,38.0232,38.0232,18052.0
2020-08-13 13:25:00,39.74,39.78,39.73,39.77,14904.0,38.0232,38.0615,38.0136,38.0519,14904.0
2020-08-13 13:30:00,39.78,39.78,39.57,39.62,67456.0,38.0615,38.0615,37.8605,37.9084,67456.0
2020-08-13 13:35:00,39.6,39.65,39.6,39.65,20122.0,37.8892,37.9371,37.8892,37.9371,20122.0
2020-08-13 13:40:00,39.64,39.73,39.63,39.73,8606.0,37.9275,38.0136,37.918,38.0136,8606.0
2020-08-13 13:45:00,39.73,39.83,39.71,39.83,10432.0,38.0136,38.1093,37.9945,38.1093,10432.0
2020-08-13 13:50:00,39.79,39.85,39.77,39.84,10602.0,38.071,38.1284,38.0519,38.1189,10602.0
2020-08-13 13:55:00,39.83,39.84,39.77,39.79,26318.0,38.1093,38.1189,38.0519,38.071,26318.0
2020-08-13 14:00:00,39.78,39.78,39.68,39.76,14346.0,38.0615,38.0615,37.9658,38.0423,14346.0
2020-08-13 14:05:00,39.77,39.79,39.71,39.73,8634.0,38.0519,38.071,37.9945,38.0136,8634.0
2020-08-13 14:10:00,39.75,39.76,39.65,39.7,21796.0,38.0328,38.0423,37.9371,37.9849,21796.0
2020-08-13 14:15:00,39.75,39.76,39.56,39.57,20572.0,38.0328,38.0423,37.851,37.8605,20572.0
2020-08-13 14:20:00,39.56,39.57,39.31,39.41,70924.0,37.851,37.8605,37.6118,37.7075,70924.0
2020-08-13 14:25:00,39.44,39.6,39.44,39.56,38514.0,37.7362,37.8892,37.7362,37.851,38514.0
2020-08-13 14:30:00,39.56,39.6,39.51,39.55,38750.0,37.851,37.8892,37.8031,37.8414,38750.0
2020-08-13 14:35:00,39.53,39.54,39.34,39.42,29074.0,37.8223,37.8318,37.6405,37.717,29074.0
2020-08-13 14:40:00,39.4,39.52,39.37,39.42,18746.0,37.6979,37.8127,37.6692,37.717,18746.0
2020-08-13 14:45:00,39.52,39.63,39.52,39.56,29342.0,37.8127,37.918,37.8127,37.851,29342.0
2020-08-13 14:50:00,39.49,39.49,39.21,39.36,88544.0,37.784,37.784,37.5161,37.6596,88544.0
2020-08-13 14:55:00,39.35,39.43,39.25,39.32,53002.0,37.65,37.7266,37.5544,37.6213,53002.0
2020-08-13 15:00:00,39.33,39.43,39.24,39.4,30342.0,37.6309,37.7266,37.5448,37.6979,30342.0
2020-08-13 15:05:00,39.35,39.48,39.35,39.4,12406.0,37.65,37.7744,37.65,37.6979,12406.0
2020-08-13 15:10:00,39.38,39.48,39.34,39.48,26072.0,37.6788,37.7744,37.6405,37.7744,26072.0
2020-08-13 15:15:00,39.46,39.6,39.45,39.58,53368.0,37.7553,37.8892,37.7457,37.8701,53368.0
2020-08-13 15:20:00,39.59,39.74,39.58,39.74,84624.0,37.8797,38.0232,37.8701,38.0232,84624.0
2020-08-13 15:25:00,39.73,39.73,39.65,39.67,36494.0,38.0136,38.0136,37.9371,37.9562,36494.0
2020-08-13 15:30:00,39.72,39.72,39.65,39.7,20830.0,38.0041,38.0041,37.9371,37.9849,20830.0
2020-08-13 15:35:00,39.72,39.79,39.66,39.66,52590.0,38.0041,38.071,37.9467,37.9467,52590.0
2020-08-13 15:40:00,39.65,39.72,39.58,39.67,34448.0,37.9371,38.0041,37.8701,37.9562,34448.0
2020-08-13 15:45:00,39.66,39.67,39.5,39.56,46294.0,37.9467,37.9562,37.7936,37.851,46294.0
2020-08-13 15:50:00,39.56,39.7,39.52,39.68,60026.0,37.851,37.9849,37.8127,37.9658,60026.0
2020-08-13 15:55:00,39.67,39.71,39.63,39.69,108822.0,37.9562,37.9945,37.918,37.9754,108822.0
2020-08-14 09:30:00,39.2,39.35,39.14,39.19,120226.0,37.5065,37.65,37.4491,37.497,120226.0
2020-08-14 09:35:00,39.19,39.33,39.19,39.25,54670.0,37.497,37.6309,37.497,37.5544,54670.0
2020-08-14 09:40:00,39.22,39.23,39.15,39.23,29654.0,37.5257,37.5352,37.4587,37.5352,29654.0
2020-08-14 09:45:00,39.26,39.27,39.06,39.13,58322.0,37.5639,37.5735,37.3726,37.4396,58322.0
2020-08-14 09:50:00,39.14,39.31,39.1,39.28,34810.0,37.4491,37.6118,37.4108,37.5831,34810.0
2020-08-14 09:55:00,39.27,39.35,39.23,39.33,38782.0,37.5735,37.65,37.5352,37.6309,38782.0
2020-08-14 10:00:00,39.35,39.43,39.33,39.37,44866.0,37.65,37.7266,37.6309,37.6692,44866.0
2020-08-14 10:05:00,39.35,39.46,39.35,39.46,20802.0,37.65,37.7553,37.65,37.7553,20802.0
2020-08-14 10:10:00,39.47,39.48,39.28,39.33,44012.0,37.7649,37.7744,37.5831,37.6309,44012.0
2020-08-14 10:15:00,39.36,39.54,39.31,39.42,27934.0,37.6596,37.8318,37.6118,37.717,27934.0
2020-08-14 10:20:00,39.48,39.63,39.39,39.62,53948.0,37.7744,37.918,37.6883,37.9084,53948.0
2020-08-14 10:25:00,39.63,39.64,39.43,39.47,144588.0,37.918,37.9275,37.7266,37.7649,144588.0
2020-08-14 10:30:00,39.48,39.61,39.48,39.57,60000.0,37.7744,37.8988,37.7744,37.8605,60000.0
2020-08-14 10:35:00,39.59,39.61,39.54,39.61,21820.0,37.8797,37.8988,37.8318,37.8988,21820.0
2020-08-14 10:40:00,39.6,39.63,39.56,39.56,28538.0,37.8892,37.918,37.851,37.851,28538.0
2020-08-14 10:45:00,39.59,39.66,39.58,39.61,15006.0,37.8797,37.9467,37.8701,37.8988,15006.0
2020-08-14 10:50:00,39.62,39.63,39.54,39.54,10770.0,37.9084,37.918,37.8318,37.8318,10770.0
2020-08-14 10:55:00,39.59,39.61,39.53,39.54,20260.0,37.8797,37.8988,37.8223,37.8318,20260.0
2020-08-14 11:00:00,39.53,39.55,39.49,39.52,20480.0,37.8223,37.8414,37.784,37.8127,20480.0
2020-08-14 11:05:00,39.52,39.66,39.52,39.65,18000.0,37.8127,37.9467,37.8127,37.9371,18000.0
2020-08-14 11:10:00,39.63,39.67,39.55,39.55,9686.0,37.918,37.9562,37.8414,37.8414,9686.0
2020-08-14 11:15:00,39.6,39.7,39.6,39.7,34544.0,37.8892,37.9849,37.8892,37.9849,34544.0
2020-08-14 11:20:00,39.69,39.75,39.68,39.74,39962.0,37.9754,38.0328,37.9658,38.0232,39962.0
2020-08-14 11:25:00,39.74,39.8,39.74,39.78,39554.0,38.0232,38.0806,38.0232,38.0615,39554.0
2020-08-14 11:30:00,39.81,39.85,39.77,39.83,38244.0,38.0902,38.1284,38.0519,38.1093,38244.0
2020-08-14 11:35:00,39.82,39.83,39.76,39.77,12552.0,38.0997,38.1093,38.0423,38.0519,12552.0
2020-08-14 11:40:00,39.78,39.83,39.76,39.8,29830.0,38.0615,38.1093,38.0423,38.0806,29830.0
2020-08-14 11:45:00,39.8,39.84,39.75,39.8,61704.0,38.0806,38.1189,38.0328,38.0806,61704.0
2020-08-14 11:50:00,39.77,39.82,39.69,39.71,16914.0,38.0519,38.0997,37.9754,37.9945,16914.0
2020-08-14 11:55:00,39.72,39.83,39.72,39.83,31380.0,38.0041,38.1093,38.0041,38.1093,31380.0
2020-08-14 12:00:00,39.87,39.88,39.82,39.85,52284.0,38.1476,38.1572,38.0997,38.1284,52284.0
2020-08-14 12:05:00,39.85,39.92,39.84,39.92,26532.0,38.1284,38.1954,38.1189,38.1954,26532.0
2020-08-14 12:10:00,39.91,39.95,39.87,39.93,77564.0,38.1859,38.2241,38.1476,38.205,77564.0
2020-08-14 12:15:00,39.94,39.96,39.91,39.92,24424.0,38.2146,38.2337,38.1859,38.1954,24424.0
2020-08-14 12:20:00,39.91,39.93,39.83,39.85,24582.0,38.1859,38.205,38.1093,38.1284,24582.0
2020-08-14 12:25:00,39.86,39.87,39.82,39.83,17992.0,38.138,38.1476,38.0997,38.1093,17992.0
2020-08-14 12:30:00,39.83,39.85,39.82,39.85,23780.0,38.1093,38.1284,38.0997,38.1284,23780.0
2020-08-14 12:35:00,39.87,39.87,39.82,39.83,17094.0,38.1476,38.1476,38.0997,38.1093,17094.0
2020-08-14 12:40:00,39.83,39.84,39.8,39.83,16598.0,38.1093,38.1189,38.0806,38.1093,16598.0
2020-08-14 12:45:00,39.82,39.82,39.74,39.8,22446.0,38.0997,38.0997,38.0232,38.0806,22446.0
2020-08-14 12:50:00,39.8,39.81,39.73,39.74,15642.0,38.0806,38.0902,38.0136,38.0232,15642.0
2020-08-14 12:55:00,39.76,39.78,39.71,39.73,16964.0,38.0423,38.0615,37.9945,38.0136,16964.0
2020-08-14 13:00:00,39.7,39.77,39.69,39.74,23398.0,37.9849,38.0519,37.9754,38.0232,23398.0
2020-08-14 13:05:00,39.74,39.77,39.72,39.77,27232.0,38.0232,38.0519,38.0041,38.0519,27232.0
2020-08-14 13:10:00,39.77,39.83,39.77,39.83,19762.0,38.0519,38.1093,38.0519,38.1093,19762.0
2020-08-14 13:15:00,39.81,39.83,39.79,39.82,20758.0,38.0902,38.1093,38.071,38.0997,20758.0
2020-08-14 13:20:00,39.8,39.84,39.78,39.84,11930.0,38.0806,38.1189,38.0615,38.1189,11930.0
2020-08-14 13:25:00,39.83,39.88,39.82,39.88,23298.0,38.1093,38.1572,38.0997,38.1572,23298.0
2020-08-14 13:30:00,39.88,39.91,39.87,39.9,25368.0,38.1572,38.1859,38.1476,38.1763,25368.0
2020-08-14 13:35:00,39.91,39.92,39.86,39.92,16544.0,38.1859,38.1954,38.138,38.1954,16544.0
2020-08-14 13:40:00,39.91,39.95,39.9,39.94,16014.0,38.1859,38.2241,38.1763,38.2146,16014.0
2020-08-14 13:45:00,39.92,39.97,39.91,39.95,24586.0,38.1954,38.2433,38.1859,38.2241,24586.0
2020-08-14 13:50:00,39.93,40.02,39.9,39.97,146108.0,38.205,38.2911,38.1763,38.2433,146108.0
2020-08-14 13:55:00,39.97,39.99,39.94,39.99,14752.0,38.2433,38.2624,38.2146,38.2624,14752.0
2020-08-14 14:00:00,39.97,40.0,39.92,39.96,20160.0,38.2433,38.272,38.1954,38.2337,20160.0
2020-08-14 14:05:00,39.95,39.96,39.92,39.95,14122.0,38.2241,38.2337,38.1954,38.2241,14122.0
2020-08-14 14:10:00,39.94,39.95,39.92,39.94,10672.0,38.2146,38.2241,38.1954,38.2146,10672.0
2020-08-14 14:15:00,39.95,39.96,39.89,39.91,26250.0,38.2241,38.2337,38.1667,38.1859,26250.0
2020-08-14 14:20:00,39.91,39.93,39.88,39.88,21400.0,38.1859,38.205,38.1572,38.1572,21400.0
2020-08-14 14:25:00,39.88,39.88,39.78,39.83,42670.0,38.1572,38.1572,38.0615,38.1093,42670.0
2020-08-14 14:30:00,39.83,39.89,39.83,39.86,41610.0,38.1093,38.1667,38.1093,38.138,41610.0
2020-08-14 14:35:00,39.84,39.85,39.8,39.8,14108.0,38.1189,38.1284,38.0806,38.0806,14108.0
2020-08-14 14:40:00,39.77,39.79,39.74,39.74,10460.0,38.0519,38.071,38.0232,38.0232,10460.0
2020-08-14 14:45:00,39.76,39.77,39.69,39.69,28384.0,38.0423,38.0519,37.9754,37.9754,28384.0
2020-08-14 14:50:00,39.7,39.76,39.68,39.7,33736.0,37.9849,38.0423,37.9658,37.9849,33736.0
2020-08-14 14:55:00,39.71,39.73,39.64,39.65,23368.0,37.9945,38.0136,37.9275,37.9371,23368.0
2020-08-14 15:00:00,39.64,39.66,39.58,39.62,34294.0,37.9275,37.9467,37.8701,37.9084,34294.0
2020-08-14 15:05:00,39.62,39.71,39.62,39.66,47450.0,37.9084,37.9945,37.9084,37.9467,47450.0
2020-08-14 15:10:00,39.65,39.65,39.54,39.55,19806.0,37.9371,37.9371,37.8318,37.8414,19806.0
2020-08-14 15:15:00,39.54,39.6,39.52,39.52,50452.0,37.8318,37.8892,37.8127,37.8127,50452.0
2020-08-14 15:20:00,39.57,39.58,39.44,39.44,41534.0,37.8605,37.8701,37.7362,37.7362,41534.0
2020-08-14 15:25:00,39.45,39.58,39.43,39.51,42874.0,37.7457,37.8701,37.7266,37.8031,42874.0
2020-08-14 15:30:00,39.49,39.56,39.47,39.51,41216.0,37.784,37.851,37.7649,37.8031,41216.0
2020-08-14 15:35:00,39.48,39.49,39.4,39.45,44148.0,37.7744,37.784,37.6979,37.7457,44148.0
2020-08-14 15:40:00,39.43,39.54,39.4,39.53,14300.0,37.7266,37.8318,37.6979,37.8223,14300.0
2020-08-14 15:45:00,39.52,39.55,39.39,39.41,36070.0,37.8127,37.8414,37.6883,37.7075,36070.0
2020-08-14 15:50:00,39.38,39.73,39.38,39.72,128868.0,37.6788,38.0136,37.6788,38.0041,128868.0
2020-08-14 15:55:00,39.7,39.82,39.7,39.8,246418.0,37.9849,38.0997,37.9849,38.0806,246418.0
2020-08-17 09:30:00,40.02,40.06,39.85,39.92,138980.0,38.2911,38.3294,38.1284,38.1954,138980.0
2020-08-17 09:35:00,39.94,39.95,39.77,39.82,119722.0,38.2146,38.2241,38.0519,38.0997,119722.0
2020-08-17 09:40:00,39.87,39.87,39.76,39.76,60888.0,38.1476,38.1476,38.0423,38.0423,60888.0
2020-08-17 09:45:00,39.78,39.83,39.71,39.79,81742.0,38.0615,38.1093,37.9945,38.071,81742.0
2020-08-17 09:50:00,39.79,39.79,39.65,39.66,47618.0,38.071,38.071,37.9371,37.9467,47618.0
2020-08-17 09:55:00,39.67,39.67,39.54,39.56,75146.0,37.9562,37.9562,37.8318,37.851,75146.0
2020-08-17 10:00:00,39.6,39.61,39.45,39.49,81360.0,37.8892,37.8988,37.7457,37.784,81360.0
2020-08-17 10:05:00,39.48,39.49,39.42,39.48,29816.0,37.7744,37.784,37.717,37.7744,29816.0
2020-08-17 10:10:00,39.47,39.52,39.43,39.46,33158.0,37.7649,37.8127,37.7266,37.7553,33158.0
2020-08-17 10:15:00,39.43,39.49,39.31,39.34,72492.0,37.7266,37.784,37.6118,37.6405,72492.0
2020-08-17 10:20:00,39.34,39.52,39.34,39.51,77468.0,37.6405,37.8127,37.6405,37.8031,77468.0
2020-08-17 10:25:00,39.53,39.55,39.48,39.49,55756.0,37.8223,37.8414,37.7744,37.784,55756.0
2020-08-17 10:30:00,39.5,39.62,39.5,39.61,108570.0,37.7936,37.9084,37.7936,37.8988,108570.0
2020-08-17 10:35:00,39.6,39.62,39.56,39.56,39044.0,37.8892,37.9084,37.851,37.851,39044.0
2020-08-17 10:40:00,39.56,39.63,39.54,39.6,29534.0,37.851,37.918,37.8318,37.8892,29534.0
2020-08-17 10:45:00,39.62,39.66,39.62,39.64,34898.0,37.9084,37.9467,37.9084,37.9275,34898.0
2020-08-17 10:50:00,39.65,39.76,39.64,39.76,61370.0,37.9371,38.0423,37.9275,38.0423,61370.0
2020-08-17 10:55:00,39.76,39.77,39.67,39.68,47720.0,38.0423,38.0519,37.9562,37.9658,47720.0
2020-08-17 11:00:00,39.69,39.69,39.56,39.6,12994.0,37.9754,37.9754,37.851,37.8892,12994.0
2020-08-17 11:05:00,39.59,39.6,39.55,39.59,15714.0,37.8797,37.8892,37.8414,37.8797,15714.0
2020-08-17 11:10:00,39.6,39.64,39.6,39.63,20762.0,37.8892,37.9275,37.8892,37.918,20762.0
2020-08-17 11:15:00,39.64,39.7,39.63,39.68,7380.0,37.9275,37.9849,37.918,37.9658,7380.0
2020-08-17 11:20:00,39.69,39.7,39.64,39.65,21876.0,37.9754,37.9849,37.9275,37.9371,21876.0
2020-08-17 11:25:00,39.65,39.68,39.63,39.67,13450.0,37.9371,37.9658,37.918,37.9562,13450.0
2020-08-17 11:30:00,39.67,39.67,39.51,39.51,32106.0,37.9562,37.9562,37.8031,37.8031,32106.0
2020-08-17 11:35:00,39.53,39.57,39.52,39.54,9950.0,37.8223,37.8605,37.8127,37.8318,9950.0
2020-08-17 11:40:00,39.5,39.57,39.47,39.47,31912.0,37.7936,37.8605,37.7649,37.7649,31912.0
2020-08-17 11:45:00,39.46,39.51,39.45,39.49,18850.0,37.7553,37.8031,37.7457,37.784,18850.0
2020-08-17 11:50:00,39.49,39.55,39.46,39.55,25590.0,37.784,37.8414,37.7553,37.8414,25590.0
2020-08-17 11:55:00,39.54,39.56,39.52,39.56,13060.0,37.8318,37.851,37.8127,37.851,13060.0
2020-08-17 12:00:00,39.57,39.59,39.55,39.58,20394.0,37.8605,37.8797,37.8414,37.8701,20394.0
2020-08-17 12:05:00,39.58,39.59,39.52,39.55,7672.0,37.8701,37.8797,37.8127,37.8414,7672.0
2020-08-17 12:10:00,39.55,39.55,39.48,39.51,20732.0,37.8414,37.8414,37.7744,37.8031,20732.0
2020-08-17 12:15:00,39.52,39.53,39.48,39.52,8726.0,37.8127,37.8223,37.7744,37.8127,8726.0
2020-08-17 12:20:00,39.52,39.54,39.5,39.54,9136.0,37.8127,37.8318,37.7936,37.8318,9136.0
2020-08-17 12:25:00,39.54,39.56,39.53,39.56,12248.0,37.8318,37.851,37.8223,37.851,12248.0
2020-08-17 12:30:00,39.56,39.59,39.55,39.58,9890.0,37.851,37.8797,37.8414,37.8701,9890.0
2020-08-17 12:35:00,39.59,39.59,39.55,39.58,23252.0,37.8797,37.8797,37.8414,37.8701,23252.0
2020-08-17 12:40:00,39.57,39.59,39.56,39.59,9288.0,37.8605,37.8797,37.851,37.8797,9288.0
2020-08-17 12:45:00,39.58,39.61,39.58,39.59,16060.0,37.8701,37.8988,37.8701,37.8797,16060.0
2020-08-17 12:50:00,39.6,39.63,39.6,39.6,12468.0,37.8892,37.918,37.8892,37.8892,12468.0
2020-08-17 12:55:00,39.61,39.63,39.6,39.6,6200.0,37.8988,37.918,37.8892,37.8892,6200.0
2020-08-17 13:00:00,39.6,39.6,39.57,39.57,8002.0,37.8892,37.8892,37.8605,37.8605,8002.0
2020-08-17 13:05:00,39.56,39.56,39.55,39.55,18284.0,37.851,37.851,37.8414,37.8414,18284.0
2020-08-17 13:10:00,39.54,39.59,39.52,39.57,8474.0,37.8318,37.8797,37.8127,37.8605,8474.0
2020-08-17 13:15:00,39.58,39.6,39.57,39.6,8288.0,37.8701,37.8892,37.8605,37.8892,8288.0
2020-08-17 13:20:00,39.59,39.6,39.57,39.57,7790.0,37.8797,37.8892,37.8605,37.8605,7790.0
2020-08-17 13:25:00,39.58,39.59,39.55,39.55,5200.0,37.8701,37.8797,37.8414,37.8414,5200.0
2020-08-17 13:30:00,39.52,39.56,39.52,39.54,6036.0,37.8127,37.851,37.8127,37.8318,6036.0
2020-08-17 13:35:00,39.54,39.54,39.49,39.5,29810.0,37.8318,37.8318,37.784,37.7936,29810.0
2020-08-17 13:40:00,39.51,39.54,39.51,39.53,12588.0,37.8031,37.8318,37.8031,37.8223,12588.0
2020-08-17 13:45:00,39.51,39.52,39.49,39.49,15464.0,37.8031,37.8127,37.784,37.784,15464.0
2020-08-17 13:50:00,39.49,39.52,39.49,39.49,10134.0,37.784,37.8127,37.784,37.784,10134.0
2020-08-17 13:55:00,39.48,39.52,39.48,39.52,4804.0,37.7744,37.8127,37.7744,37.8127,4804.0
2020-08-17 14:00:00,39.52,39.54,39.51,39.52,10534.0,37.8127,37.8318,37.8031,37.8127,10534.0
2020-08-17 14:05:00,39.52,39.54,39.52,39.54,10722.0,37.8127,37.8318,37.8127,37.8318,10722.0
2020-08-17 14:10:00,39.52,39.56,39.52,39.56,17580.0,37.8127,37.851,37.8127,37.851,17580.0
2020-08-17 14:15:00,39.56,39.56,39.55,39.55,26674.0,37.851,37.851,37.8414,37.8414,26674.0
2020-08-17 14:20:00,39.55,39.59,39.55,39.58,15986.0,37.8414,37.8797,37.8414,37.8701,15986.0
2020-08-17 14:25:00,39.6,39.6,39.56,39.57,13066.0,37.8892,37.8892,37.851,37.8605,13066.0
2020-08-17 14:30:00,39.57,39.6,39.57,39.58,10706.0,37.8605,37.8892,37.8605,37.8701,10706.0
2020-08-17 14:35:00,39.58,39.58,39.55,39.56,7748.0,37.8701,37.8701,37.8414,37.851,7748.0
2020-08-17 14:40:00,39.56,39.56,39.52,39.53,14566.0,37.851,37.851,37.8127,37.8223,14566.0
2020-08-17 14:45:00,39.51,39.51,39.46,39.46,27008.0,37.8031,37.8031,37.7553,37.7553,27008.0
2020-08-17 14:50:00,39.46,39.48,39.46,39.46,14300.0,37.7553,37.7744,37.7553,37.7553,14300.0
2020-08-17 14:55:00,39.46,39.51,39.46,39.49,32272.0,37.7553,37.8031,37.7553,37.784,32272.0
2020-08-17 15:00:00,39.49,39.51,39.43,39.43,24554.0,37.784,37.8031,37.7266,37.7266,24554.0
2020-08-17 15:05:00,39.43,39.46,39.4,39.41,46626.0,37.7266,37.7553,37.6979,37.7075,46626.0
2020-08-17 15:10:00,39.41,39.42,39.38,39.39,82686.0,37.7075,37.717,37.6788,37.6883,82686.0
2020-08-17 15:15:00,39.39,39.46,39.37,39.45,56626.0,37.6883,37.7553,37.6692,37.7457,56626.0
2020-08-17 15:20:00,39.45,39.46,39.42,39.42,16900.0,37.7457,37.7553,37.717,37.717,16900.0
2020-08-17 15:25:00,39.42,39.48,39.41,39.45,42176.0,37.717,37.7744,37.7075,37.7457,42176.0
2020-08-17 15:30:00,39.46,39.52,39.45,39.49,47298.0,37.7553,37.8127,37.7457,37.784,47298.0
2020-08-17 15:35:00,39.5,39.55,39.49,39.52,56170.0,37.7936,37.8414,37.784,37.8127,56170.0
2020-08-17 15:40:00,39.52,39.59,39.51,39.57,56276.0,37.8127,37.8797,37.8031,37.8605,56276.0
2020-08-17 15:45:00,39.56,39.6,39.52,39.59,86838.0,37.851,37.8892,37.8127,37.8797,86838.0
2020-08-17 15:50:00,39.57,39.6,39.54,39.56,50526.0,37.8605,37.8892,37.8318,37.851,50526.0
2020-08-17 15:55:00,39.55,39.56,39.44,39.49,216358.0,37.8414,37.851,37.7362,37.784,216358.0
2020-08-18 09:30:00,39.55,39.62,39.42,39.42,204490.0,37.8414,37.9084,37.717,37.717,204490.0
2020-08-18 09:35:00,39.46,39.59,39.43,39.49,86880.0,37.7553,37.8797,37.7266,37.784,86880.0
2020-08-18 09:40:00,39.52,39.65,39.49,39.59,158744.0,37.8127,37.9371,37.784,37.8797,158744.0
2020-08-18 09:45:00,39.59,39.69,39.56,39.6,64924.0,37.8797,37.9754,37.851,37.8892,64924.0
2020-08-18 09:50:00,39.58,39.59,39.28,39.28,86048.0,37.8701,37.8797,37.5831,37.5831,86048.0
2020-08-18 09:55:00,39.3,39.43,39.3,39.38,66892.0,37.6022,37.7266,37.6022,37.6788,66892.0
2020-08-18 10:00:00,39.36,39.39,39.28,39.39,20912.0,37.6596,37.6883,37.5831,37.6883,20912.0
2020-08-18 10:05:00,39.35,39.35,39.03,39.04,97324.0,37.65,37.65,37.3439,37.3534,97324.0
2020-08-18 10:10:00,39.04,39.07,38.97,39.07,105610.0,37.3534,37.3821,37.2865,37.3821,105610.0
2020-08-18 10:15:00,39.07,39.15,39.04,39.12,39680.0,37.3821,37.4587,37.3534,37.43,39680.0
2020-08-18 10:20:00,39.11,39.12,38.85,38.85,67528.0,37.4204,37.43,37.1716,37.1716,67528.0
2020-08-18 10:25:00,38.86,38.95,38.77,38.78,72016.0,37.1812,37.2673,37.0951,37.1047,72016.0
2020-08-18 10:30:00,38.78,38.92,38.72,38.92,81928.0,37.1047,37.2386,37.0473,37.2386,81928.0
2020-08-18 10:35:00,38.92,38.99,38.9,38.98,40364.0,37.2386,37.3056,37.2195,37.296,40364.0
2020-08-18 10:40:00,38.99,39.01,38.88,38.93,91516.0,37.3056,37.3247,37.2004,37.2482,91516.0
2020-08-18 10:45:00,38.88,39.04,38.88,39.04,64112.0,37.2004,37.3534,37.2004,37.3534,64112.0
2020-08-18 10:50:00,39.03,39.11,39.03,39.09,45284.0,37.3439,37.4204,37.3439,37.4013,45284.0
2020-08-18 10:55:00,39.06,39.17,39.05,39.17,50810.0,37.3726,37.4778,37.363,37.4778,50810.0
2020-08-18 11:00:00,39.15,39.18,39.1,39.1,63144.0,37.4587,37.4874,37.4108,37.4108,63144.0
2020-08-18 11:05:00,39.11,39.16,39.08,39.13,14690.0,37.4204,37.4683,37.3917,37.4396,14690.0
2020-08-18 11:10:00,39.17,39.18,39.1,39.15,34274.0,37.4778,37.4874,37.4108,37.4587,34274.0
2020-08-18 11:15:00,39.15,39.22,39.11,39.18,44578.0,37.4587,37.5257,37.4204,37.4874,44578.0
2020-08-18 11:20:00,39.2,39.27,39.17,39.26,46788.0,37.5065,37.5735,37.4778,37.5639,46788.0
2020-08-18 11:25:00,39.26,39.33,39.24,39.32,39334.0,37.5639,37.6309,37.5448,37.6213,39334.0
2020-08-18 11:30:00,39.31,39.38,39.31,39.35,32084.0,37.6118,37.6788,37.6118,37.65,32084.0
2020-08-18 11:35:00,39.34,39.35,39.3,39.31,12716.0,37.6405,37.65,37.6022,37.6118,12716.0
2020-08-18 11:40:00,39.33,39.37,39.29,39.36,43760.0,37.6309,37.6692,37.5926,37.6596,43760.0
2020-08-18 11:45:00,39.35,39.35,39.32,39.33,15546.0,37.65,37.65,37.6213,37.6309,15546.0
2020-08-18 11:50:00,39.34,39.36,39.34,39.36,18324.0,37.6405,37.6596,37.6405,37.6596,18324.0
2020-08-18 11:55:00,39.35,39.37,39.32,39.34,30134.0,37.65,37.6692,37.6213,37.6405,30134.0
2020-08-18 12:00:00,39.33,39.38,39.33,39.37,13896.0,37.6309,37.6788,37.6309,37.6692,13896.0
2020-08-18 12:05:00,39.37,39.37,39.32,39.36,18644.0,37.6692,37.6692,37.6213,37.6596,18644.0
2020-08-18 12:10:00,39.35,39.35,39.28,39.29,10880.0,37.65,37.65,37.5831,37.5926,10880.0
2020-08-18 12:15:00,39.27,39.32,39.24,39.25,29352.0,37.5735,37.6213,37.5448,37.5544,29352.0
2020-08-18 12:20:00,39.26,39.26,39.22,39.25,9796.0,37.5639,37.5639,37.5257,37.5544,9796.0
2020-08-18 12:25:00,39.24,39.29,39.23,39.29,7984.0,37.5448,37.5926,37.5352,37.5926,7984.0
2020-08-18 12:30:00,39.29,39.31,39.26,39.27,15750.0,37.5926,37.6118,37.5639,37.5735,15750.0
2020-08-18 12:35:00,39.27,39.31,39.26,39.31,17012.0,37.5735,37.6118,37.5639,37.6118,17012.0
2020-08-18 12:40:00,39.32,39.36,39.32,39.34,32160.0,37.6213,37.6596,37.6213,37.6405,32160.0
2020-08-18 12:45:00,39.34,39.38,39.34,39.37,22744.0,37.6405,37.6788,37.6405,37.6692,22744.0
2020-08-18 12:50:00,39.36,39.41,39.36,39.4,43614.0,37.6596,37.7075,37.6596,37.6979,43614.0
2020-08-18 12:55:00,39.4,39.43,39.39,39.41,2636.0,37.6979,37.7266,37.6883,37.7075,2636.0
2020-08-18 13:00:00,39.41,39.41,39.38,39.38,4720.0,37.7075,37.7075,37.6788,37.6788,4720.0
2020-08-18 13:05:00,39.39,39.44,39.38,39.43,19928.0,37.6883,37.7362,37.6788,37.7266,19928.0
2020-08-18 13:10:00,39.44,39.47,39.42,39.42,24250.0,37.7362,37.7649,37.717,37.717,24250.0
2020-08-18 13:15:00,39.41,39.44,39.4,39.42,14936.0,37.7075,37.7362,37.6979,37.717,14936.0
2020-08-18 13:20:00,39.42,39.43,39.32,39.36,13178.0,37.717,37.7266,37.6213,37.6596,13178.0
2020-08-18 13:25:00,39.35,39.38,39.35,39.38,1254.0,37.65,37.6788,37.65,37.6788,1254.0
2020-08-18 13:30:00,39.38,39.43,39.37,39.43,6550.0,37.6788,37.7266,37.6692,37.7266,6550.0
2020-08-18 13:35:00,39.44,39.46,39.41,39.46,16146.0,37.7362,37.7553,37.7075,37.7553,16146.0
2020-08-18 13:40:00,39.47,39.47,39.43,39.44,3702.0,37.7649,37.7649,37.7266,37.7362,3702.0
2020-08-18 13:45:00,39.43,39.47,39.42,39.47,6996.0,37.7266,37.7649,37.717,37.7649,6996.0
2020-08-18 13:50:00,39.47,39.49,39.45,39.48,19060.0,37.7649,37.784,37.7457,37.7744,19060.0
2020-08-18 13:55:00,39.46,39.47,39.39,39.39,11876.0,37.7553,37.7649,37.6883,37.6883,11876.0
2020-08-18 14:00:00,39.39,39.42,39.38,39.4,18414.0,37.6883,37.717,37.6788,37.6979,18414.0
2020-08-18 14:05:00,39.38,39.43,39.37,39.43,21572.0,37.6788,37.7266,37.6692,37.7266,21572.0
2020-08-18 14:10:00,39.43,39.45,39.37,39.37,16198.0,37.7266,37.7457,37.6692,37.6692,16198.0
2020-08-18 14:15:00,39.38,39.4,39.38,39.38,2562.0,37.6788,37.6979,37.6788,37.6788,2562.0
2020-08-18 14:20:00,39.39,39.44,39.38,39.44,28960.0,37.6883,37.7362,37.6788,37.7362,28960.0
2020-08-18 14:25:00,39.44,39.44,39.38,39.38,14616.0,37.7362,37.7362,37.6788,37.6788,14616.0
2020-08-18 14:30:00,39.4,39.4,39.34,39.35,27976.0,37.6979,37.6979,37.6405,37.65,27976.0
2020-08-18 14:35:00,39.35,39.35,39.32,39.32,25300.0,37.65,37.65,37.6213,37.6213,25300.0
2020-08-18 14:40:00,39.32,39.37,39.32,39.35,40966.0,37.6213,37.6692,37.6213,37.65,40966.0
2020-08-18 14:45:00,39.35,39.38,39.33,39.34,24808.0,37.65,37.6788,37.6309,37.6405,24808.0
2020-08-18 14:50:00,39.35,39.4,39.34,39.37,31400.0,37.65,37.6979,37.6405,37.6692,31400.0
2020-08-18 14:55:00,39.38,39.42,39.35,39.36,30720.0,37.6788,37.717,37.65,37.6596,30720.0
2020-08-18 15:00:00,39.36,39.37,39.3,39.3,29648.0,37.6596,37.6692,37.6022,37.6022,29648.0
2020-08-18 15:05:00,39.29,39.33,39.24,39.26,40500.0,37.5926,37.6309,37.5448,37.5639,40500.0
2020-08-18 15:10:00,39.27,39.35,39.26,39.34,54824.0,37.5735,37.65,37.5639,37.6405,54824.0
2020-08-18 15:15:00,39.35,39.37,39.19,39.24,32192.0,37.65,37.6692,37.497,37.5448,32192.0
2020-08-18 15:20:00,39.24,39.3,39.22,39.22,40664.0,37.5448,37.6022,37.5257,37.5257,40664.0
2020-08-18 15:25:00,39.19,39.24,39.17,39.24,47902.0,37.497,37.5448,37.4778,37.5448,47902.0
2020-08-18 15:30:00,39.23,39.27,39.22,39.27,45730.0,37.5352,37.5735,37.5257,37.5735,45730.0
2020-08-18 15:35:00,39.26,39.27,39.18,39.22,27862.0,37.5639,37.5735,37.4874,37.5257,27862.0
2020-08-18 15:40:00,39.19,39.25,39.19,39.22,28358.0,37.497,37.5544,37.497,37.5257,28358.0
2020-08-18 15:45:00,39.19,39.26,39.19,39.2,39592.0,37.497,37.5639,37.497,37.5065,39592.0
2020-08-18 15:50:00,39.18,39.18,39.1,39.11,75130.0,37.4874,37.4874,37.4108,37.4204,75130.0
2020-08-18 15:55:00,39.13,39.21,39.06,39.21,88516.0,37.4396,37.5161,37.3726,37.5161,88516.0
2020-08-19 09:30:00,39.39,39.42,39.27,39.32,58062.0,37.6883,37.717,37.5735,37.6213,58062.0
2020-08-19 09:35:00,39.3,39.59,39.3,39.55,70824.0,37.6022,37.8797,37.6022,37.8414,70824.0
2020-08-19 09:40:00,39.55,39.62,39.48,39.59,99056.0,37.8414,37.9084,37.7744,37.8797,99056.0
2020-08-19 09:45:00,39.61,39.71,39.54,39.6,106062.0,37.8988,37.9945,37.8318,37.8892,106062.0
2020-08-19 09:50:00,39.62,39.8,39.62,39.73,106956.0,37.9084,38.0806,37.9084,38.0136,106956.0
2020-08-19 09:55:00,39.72,39.77,39.69,39.75,121408.0,38.0041,38.0519,37.9754,38.0328,121408.0
2020-08-19 10:00:00,39.72,39.82,39.72,39.73,82684.0,38.0041,38.0997,38.0041,38.0136,82684.0
2020-08-19 10:05:00,39.74,39.74,39.63,39.64,48038.0,38.0232,38.0232,37.918,37.9275,48038.0
2020-08-19 10:10:00,39.63,39.72,39.62,39.7,81964.0,37.918,38.0041,37.9084,37.9849,81964.0
2020-08-19 10:15:00,39.7,39.72,39.62,39.62,35460.0,37.9849,38.0041,37.9084,37.9084,35460.0
2020-08-19 10:20:00,39.63,39.69,39.56,39.68,58634.0,37.918,37.9754,37.851,37.9658,58634.0
2020-08-19 10:25:00,39.69,39.69,39.65,39.66,24488.0,37.9754,37.9754,37.9371,37.9467,24488.0
2020-08-19 10:30:00,39.67,39.71,39.66,39.68,52310.0,37.9562,37.9945,37.9467,37.9658,52310.0
2020-08-19 10:35:00,39.69,39.7,39.59,39.59,37524.0,37.9754,37.9849,37.8797,37.8797,37524.0
2020-08-19 10:40:00,39.6,39.66,39.6,39.64,19380.0,37.8892,37.9467,37.8892,37.9275,19380.0
2020-08-19 10:45:00,39.67,39.71,39.62,39.63,50936.0,37.9562,37.9945,37.9084,37.918,50936.0
2020-08-19 10:50:00,39.62,39.65,39.58,39.63,21264.0,37.9084,37.9371,37.8701,37.918,21264.0
2020-08-19 10:55:00,39.63,39.63,39.56,39.6,27756.0,37.918,37.918,37.851,37.8892,27756.0
2020-08-19 11:00:00,39.59,39.64,39.52,39.53,58112.0,37.8797,37.9275,37.8127,37.8223,58112.0
2020-08-19 11:05:00,39.54,39.56,39.51,39.56,21190.0,37.8318,37.851,37.8031,37.851,21190.0
2020-08-19 11:10:00,39.58,39.59,39.52,39.52,19416.0,37.8701,37.8797,37.8127,37.8127,19416.0
2020-08-19 11:15:00,39.54,39.57,39.49,39.49,34690.0,37.8318,37.8605,37.784,37.784,34690.0
2020-08-19 11:20:00,39.49,39.51,39.43,39.49,30480.0,37.784,37.8031,37.7266,37.784,30480.0
2020-08-19 11:25:00,39.51,39.56,39.51,39.53,37304.0,37.8031,37.851,37.8031,37.8223,37304.0
2020-08-19 11:30:00,39.53,39.66,39.52,39.65,67450.0,37.8223,37.9467,37.8127,37.9371,67450.0
2020-08-19 11:35:00,39.64,39.66,39.6,39.6,14586.0,37.9275,37.9467,37.8892,37.8892,14586.0
2020-08-19 11:40:00,39.61,39.62,39.58,39.59,8550.0,37.8988,37.9084,37.8701,37.8797,8550.0
2020-08-19 11:45:00,39.59,39.6,39.52,39.52,88302.0,37.8797,37.8892,37.8127,37.8127,88302.0
2020-08-19 11:50:00,39.52,39.56,39.52,39.56,15560.0,37.8127,37.851,37.8127,37.851,15560.0
2020-08-19 11:55:00,39.56,39.56,39.49,39.49,16610.0,37.851,37.851,37.784,37.784,16610.0
2020-08-19 12:00:00,39.5,39.5,39.46,39.49,15928.0,37.7936,37.7936,37.7553,37.784,15928.0
2020-08-19 12:05:00,39.49,39.49,39.48,39.49,23534.0,37.784,37.784,37.7744,37.784,23534.0
2020-08-19 12:10:00,39.5,39.51,39.46,39.5,9780.0,37.7936,37.8031,37.7553,37.7936,9780.0
2020-08-19 12:15:00,39.5,39.52,39.48,39.49,15988.0,37.7936,37.8127,37.7744,37.784,15988.0
2020-08-19 12:20:00,39.48,39.55,39.47,39.55,16000.0,37.7744,37.8414,37.7649,37.8414,16000.0
2020-08-19 12:25:00,39.55,39.55,39.52,39.54,18718.0,37.8414,37.8414,37.8127,37.8318,18718.0
2020-08-19 12:30:00,39.54,39.54,39.52,39.52,11140.0,37.8318,37.8318,37.8127,37.8127,11140.0
2020-08-19 12:35:00,39.52,39.52,39.49,39.5,8896.0,37.8127,37.8127,37.784,37.7936,8896.0
2020-08-19 12:40:00,39.48,39.49,39.41,39.42,10358.0,37.7744,37.784,37.7075,37.717,10358.0
2020-08-19 12:45:00,39.43,39.43,39.35,39.4,40976.0,37.7266,37.7266,37.65,37.6979,40976.0
2020-08-19 12:50:00,39.38,39.4,39.36,39.38,30198.0,37.6788,37.6979,37.6596,37.6788,30198.0
2020-08-19 12:55:00,39.4,39.41,39.39,39.4,25628.0,37.6979,37.7075,37.6883,37.6979,25628.0
2020-08-19 13:00:00,39.41,39.41,39.4,39.41,10016.0,37.7075,37.7075,37.6979,37.7075,10016.0
2020-08-19 13:05:00,39.41,39.46,39.41,39.46,8666.0,37.7075,37.7553,37.7075,37.7553,8666.0
2020-08-19 13:10:00,39.47,39.49,39.47,39.48,5200.0,37.7649,37.784,37.7649,37.7744,5200.0
2020-08-19 13:15:00,39.47,39.47,39.45,39.46,5340.0,37.7649,37.7649,37.7457,37.7553,5340.0
2020-08-19 13:20:00,39.48,39.49,39.46,39.47,19452.0,37.7744,37.784,37.7553,37.7649,19452.0
2020-08-19 13:25:00,39.47,39.47,39.41,39.41,4900.0,37.7649,37.7649,37.7075,37.7075,4900.0
2020-08-19 13:30:00,39.41,39.45,39.41,39.45,42164.0,37.7075,37.7457,37.7075,37.7457,42164.0
2020-08-19 13:35:00,39.46,39.46,39.4,39.42,22406.0,37.7553,37.7553,37.6979,37.717,22406.0
2020-08-19 13:40:00,39.44,39.49,39.44,39.48,15190.0,37.7362,37.784,37.7362,37.7744,15190.0
2020-08-19 13:45:00,39.49,39.5,39.48,39.5,9356.0,37.784,37.7936,37.7744,37.7936,9356.0
2020-08-19 13:50:00,39.5,39.51,39.48,39.51,9650.0,37.7936,37.8031,37.7744,37.8031,9650.0
2020-08-19 13:55:00,39.52,39.52,39.49,39.5,17370.0,37.8127,37.8127,37.784,37.7936,17370.0
2020-08-19 14:00:00,39.5,39.6,39.47,39.57,58908.0,37.7936,37.8892,37.7649,37.8605,58908.0
2020-08-19 14:05:00,39.58,39.58,39.4,39.51,86694.0,37.8701,37.8701,37.6979,37.8031,86694.0
2020-08-19 14:10:00,39.44,39.46,39.24,39.25,72694.0,37.7362,37.7553,37.5448,37.5544,72694.0
2020-08-19 14:15:00,39.27,39.29,39.12,39.16,75376.0,37.5735,37.5926,37.43,37.4683,75376.0
2020-08-19 14:20:00,39.18,39.35,39.13,39.27,126418.0,37.4874,37.65,37.4396,37.5735,126418.0
2020-08-19 14:25:00,39.29,39.35,39.17,39.22,54064.0,37.5926,37.65,37.4778,37.5257,54064.0
2020-08-19 14:30:00,39.26,39.31,39.15,39.3,80550.0,37.5639,37.6118,37.4587,37.6022,80550.0
2020-08-19 14:35:00,39.27,39.27,39.16,39.22,32622.0,37.5735,37.5735,37.4683,37.5257,32622.0
2020-08-19 14:40:00,39.23,39.24,39.18,39.19,25484.0,37.5352,37.5448,37.4874,37.497,25484.0
2020-08-19 14:45:00,39.27,39.36,39.26,39.35,85716.0,37.5735,37.6596,37.5639,37.65,85716.0
2020-08-19 14:50:00,39.35,39.43,39.34,39.39,96534.0,37.65,37.7266,37.6405,37.6883,96534.0
2020-08-19 14:55:00,39.4,39.44,39.38,39.41,68460.0,37.6979,37.7362,37.6788,37.7075,68460.0
2020-08-19 15:00:00,39.38,39.44,39.35,39.4,57096.0,37.6788,37.7362,37.65,37.6979,57096.0
2020-08-19 15:05:00,39.41,39.45,39.41,39.45,36542.0,37.7075,37.7457,37.7075,37.7457,36542.0
2020-08-19 15:10:00,39.42,39.47,39.35,39.36,34430.0,37.717,37.7649,37.65,37.6596,34430.0
2020-08-19 15:15:00,39.38,39.4,39.29,39.29,21020.0,37.6788,37.6979,37.5926,37.5926,21020.0
2020-08-19 15:20:00,39.28,39.32,39.17,39.17,48148.0,37.5831,37.6213,37.4778,37.4778,48148.0
2020-08-19 15:25:00,39.17,39.26,39.08,39.15,48856.0,37.4778,37.5639,37.3917,37.4587,48856.0
2020-08-19 15:30:00,39.13,39.17,39.08,39.1,40054.0,37.4396,37.4778,37.3917,37.4108,40054.0
2020-08-19 15:35:00,39.13,39.18,39.02,39.02,45098.0,37.4396,37.4874,37.3343,37.3343,45098.0
2020-08-19 15:40:00,39.01,39.13,38.94,39.08,95298.0,37.3247,37.4396,37.2578,37.3917,95298.0
2020-08-19 15:45:00,39.06,39.06,38.75,38.77,156284.0,37.3726,37.3726,37.076,37.0951,156284.0
2020-08-19 15:50:00,38.76,38.91,38.65,38.88,163290.0,37.0855,37.2291,36.9803,37.2004,163290.0
2020-08-19 15:55:00,38.88,38.94,38.81,38.85,115500.0,37.2004,37.2578,37.1334,37.1716,115500.0
2020-08-20 09:30:00,38.26,38.42,38.18,38.32,140094.0,36.6071,36.7602,36.5306,36.6645,140094.0
2020-08-20 09:35:00,38.35,38.46,38.35,38.35,70974.0,36.6932,36.7985,36.6932,36.6932,70974.0
2020-08-20 09:40:00,38.35,38.38,38.19,38.31,79320.0,36.6932,36.722,36.5402,36.655,79320.0
2020-08-20 09:45:00,38.31,38.43,38.31,38.39,43938.0,36.655,36.7698,36.655,36.7315,43938.0
2020-08-20 09:50:00,38.35,38.57,38.35,38.52,55074.0,36.6932,36.9037,36.6932,36.8559,55074.0
2020-08-20 09:55:00,38.51,38.55,38.46,38.48,37688.0,36.8463,36.8846,36.7985,36.8176,37688.0
2020-08-20 10:00:00,38.5,38.58,38.46,38.5,19432.0,36.8368,36.9133,36.7985,36.8368,19432.0
2020-08-20 10:05:00,38.52,38.57,38.44,38.57,23476.0,36.8559,36.9037,36.7794,36.9037,23476.0
2020-08-20 10:10:00,38.6,38.63,38.59,38.59,24022.0,36.9324,36.9612,36.9229,36.9229,24022.0
2020-08-20 10:15:00,38.63,38.83,38.63,38.82,46438.0,36.9612,37.1525,36.9612,37.1429,46438.0
2020-08-20 10:20:00,38.84,38.87,38.74,38.76,29270.0,37.1621,37.1908,37.0664,37.0855,29270.0
2020-08-20 10:25:00,38.76,38.88,38.75,38.77,43916.0,37.0855,37.2004,37.076,37.0951,43916.0
2020-08-20 10:30:00,38.77,38.87,38.76,38.82,51874.0,37.0951,37.1908,37.0855,37.1429,51874.0
2020-08-20 10:35:00,38.81,38.85,38.72,38.72,17072.0,37.1334,37.1716,37.0473,37.0473,17072.0
2020-08-20 10:40:00,38.72,38.72,38.66,38.67,15750.0,37.0473,37.0473,36.9899,36.9994,15750.0
2020-08-20 10:45:00,38.66,38.83,38.66,38.83,31892.0,36.9899,37.1525,36.9899,37.1525,31892.0
2020-08-20 10:50:00,38.84,38.92,38.83,38.85,52594.0,37.1621,37.2386,37.1525,37.1716,52594.0
2020-08-20 10:55:00,38.84,38.84,38.71,38.71,18842.0,37.1621,37.1621,37.0377,37.0377,18842.0
2020-08-20 11:00:00,38.7,38.74,38.63,38.69,30058.0,37.0281,37.0664,36.9612,37.0186,30058.0
2020-08-20 11:05:00,38.68,38.72,38.63,38.63,26570.0,37.009,37.0473,36.9612,36.9612,26570.0
2020-08-20 11:10:00,38.63,38.7,38.62,38.63,13620.0,36.9612,37.0281,36.9516,36.9612,13620.0
2020-08-20 11:15:00,38.61,38.69,38.61,38.63,18556.0,36.942,37.0186,36.942,36.9612,18556.0
2020-08-20 11:20:00,38.63,38.67,38.63,38.66,15638.0,36.9612,36.9994,36.9612,36.9899,15638.0
2020-08-20 11:25:00,38.69,38.69,38.65,38.68,14578.0,37.0186,37.0186,36.9803,37.009,14578.0
2020-08-20 11:30:00,38.63,38.74,38.62,38.73,21498.0,36.9612,37.0664,36.9516,37.0568,21498.0
2020-08-20 11:35:00,38.71,38.84,38.71,38.83,33442.0,37.0377,37.1621,37.0377,37.1525,33442.0
2020-08-20 11:40:00,38.83,38.85,38.77,38.77,23980.0,37.1525,37.1716,37.0951,37.0951,23980.0
2020-08-20 11:45:00,38.8,38.85,38.79,38.8,24728.0,37.1238,37.1716,37.1142,37.1238,24728.0
2020-08-20 11:50:00,38.79,38.85,38.78,38.85,41624.0,37.1142,37.1716,37.1047,37.1716,41624.0
2020-08-20 11:55:00,38.85,38.9,38.83,38.84,63014.0,37.1716,37.2195,37.1525,37.1621,63014.0
2020-08-20 12:00:00,38.85,38.87,38.83,38.85,20606.0,37.1716,37.1908,37.1525,37.1716,20606.0
2020-08-20 12:05:00,38.85,38.94,38.85,38.93,60814.0,37.1716,37.2578,37.1716,37.2482,60814.0
2020-08-20 12:10:00,38.93,38.98,38.93,38.95,150856.0,37.2482,37.296,37.2482,37.2673,150856.0
2020-08-20 12:15:00,38.97,39.0,38.91,38.92,37526.0,37.2865,37.3152,37.2291,37.2386,37526.0
2020-08-20 12:20:00,38.88,38.95,38.88,38.95,20982.0,37.2004,37.2673,37.2004,37.2673,20982.0
2020-08-20 12:25:00,38.94,38.97,38.93,38.93,15204.0,37.2578,37.2865,37.2482,37.2482,15204.0
2020-08-20 12:30:00,38.96,38.98,38.92,38.95,23490.0,37.2769,37.296,37.2386,37.2673,23490.0
2020-08-20 12:35:00,38.94,38.94,38.91,38.94,6864.0,37.2578,37.2578,37.2291,37.2578,6864.0
2020-08-20 12:40:00,38.96,38.98,38.94,38.95,3600.0,37.2769,37.296,37.2578,37.2673,3600.0
2020-08-20 12:45:00,38.95,38.97,38.91,38.91,18970.0,37.2673,37.2865,37.2291,37.2291,18970.0
2020-08-20 12:50:00,38.94,38.96,38.93,38.95,12510.0,37.2578,37.2769,37.2482,37.2673,12510.0
2020-08-20 12:55:00,38.93,38.94,38.88,38.89,9000.0,37.2482,37.2578,37.2004,37.2099,9000.0
2020-08-20 13:00:00,38.9,38.95,38.9,38.94,8920.0,37.2195,37.2673,37.2195,37.2578,8920.0
2020-08-20 13:05:00,38.91,38.92,38.82,38.85,12082.0,37.2291,37.2386,37.1429,37.1716,12082.0
2020-08-20 13:10:00,38.84,38.85,38.8,38.84,7168.0,37.1621,37.1716,37.1238,37.1621,7168.0
2020-08-20 13:15:00,38.84,38.85,38.82,38.84,19226.0,37.1621,37.1716,37.1429,37.1621,19226.0
2020-08-20 13:20:00,38.84,38.89,38.82,38.87,29826.0,37.1621,37.2099,37.1429,37.1908,29826.0
2020-08-20 13:25:00,38.87,38.93,38.87,38.9,16740.0,37.1908,37.2482,37.1908,37.2195,16740.0
2020-08-20 13:30:00,38.92,39.01,38.91,39.0,15622.0,37.2386,37.3247,37.2291,37.3152,15622.0
2020-08-20 13:35:00,39.01,39.03,38.99,39.01,12880.0,37.3247,37.3439,37.3056,37.3247,12880.0
2020-08-20 13:40:00,39.01,39.02,38.98,38.98,12466.0,37.3247,37.3343,37.296,37.296,12466.0
2020-08-20 13:45:00,38.99,38.99,38.91,38.95,16368.0,37.3056,37.3056,37.2291,37.2673,16368.0
2020-08-20 13:50:00,38.94,38.96,38.88,38.88,9312.0,37.2578,37.2769,37.2004,37.2004,9312.0
2020-08-20 13:55:00,38.88,38.91,38.87,38.89,13844.0,37.2004,37.2291,37.1908,37.2099,13844.0
2020-08-20 14:00:00,38.9,38.95,38.88,38.91,13800.0,37.2195,37.2673,37.2004,37.2291,13800.0
2020-08-20 14:05:00,38.9,38.93,38.88,38.92,12368.0,37.2195,37.2482,37.2004,37.2386,12368.0
2020-08-20 14:10:00,38.92,38.98,38.88,38.98,29072.0,37.2386,37.296,37.2004,37.296,29072.0
2020-08-20 14:15:00,38.98,38.99,38.97,38.98,12048.0,37.296,37.3056,37.2865,37.296,12048.0
2020-08-20 14:20:00,38.98,39.07,38.97,39.01,61500.0,37.296,37.3821,37.2865,37.3247,61500.0
2020-08-20 14:25:00,39.0,39.04,38.99,39.04,37112.0,37.3152,37.3534,37.3056,37.3534,37112.0
2020-08-20 14:30:00,39.03,39.07,39.02,39.04,7308.0,37.3439,37.3821,37.3343,37.3534,7308.0
2020-08-20 14:35:00,39.04,39.07,39.01,39.02,14814.0,37.3534,37.3821,37.3247,37.3343,14814.0
2020-08-20 14:40:00,39.02,39.04,38.98,38.98,7800.0,37.3343,37.3534,37.296,37.296,7800.0
2020-08-20 14:45:00,39.01,39.05,38.98,39.02,21844.0,37.3247,37.363,37.296,37.3343,21844.0
2020-08-20 14:50:00,39.02,39.05,39.0,39.05,41698.0,37.3343,37.363,37.3152,37.363,41698.0
2020-08-20 14:55:00,39.04,39.05,39.01,39.02,25280.0,37.3534,37.363,37.3247,37.3343,25280.0
2020-08-20 15:00:00,39.02,39.18,39.02,39.12,115614.0,37.3343,37.4874,37.3343,37.43,115614.0
2020-08-20 15:05:00,39.16,39.17,39.1,39.13,35000.0,37.4683,37.4778,37.4108,37.4396,35000.0
2020-08-20 15:10:00,39.15,39.16,39.1,39.1,24544.0,37.4587,37.4683,37.4108,37.4108,24544.0
2020-08-20 15:15:00,39.08,39.1,38.99,38.99,11172.0,37.3917,37.4108,37.3056,37.3056,11172.0
2020-08-20 15:20:00,39.01,39.02,38.93,38.97,31074.0,37.3247,37.3343,37.2482,37.2865,31074.0
2020-08-20 15:25:00,38.95,38.97,38.91,38.97,18470.0,37.2673,37.2865,37.2291,37.2865,18470.0
2020-08-20 15:30:00,38.95,38.96,38.91,38.94,23612.0,37.2673,37.2769,37.2291,37.2578,23612.0
2020-08-20 15:35:00,38.94,39.02,38.94,39.02,71328.0,37.2578,37.3343,37.2578,37.3343,71328.0
2020-08-20 15:40:00,39.04,39.2,39.04,39.17,88242.0,37.3534,37.5065,37.3534,37.4778,88242.0
2020-08-20 15:45:00,39.18,39.22,39.11,39.11,60150.0,37.4874,37.5257,37.4204,37.4204,60150.0
2020-08-20 15:50:00,39.09,39.1,38.97,39.01,48490.0,37.4013,37.4108,37.2865,37.3247,48490.0
2020-08-20 15:55:00,39.02,39.1,38.99,39.07,84436.0,37.3343,37.4108,37.3056,37.3821,84436.0
2020-08-21 09:30:00,38.92,39.09,38.87,39.06,98176.0,37.2386,37.4013,37.1908,37.3726,98176.0
2020-08-21 09:35:00,39.05,39.12,38.91,39.12,126104.0,37.363,37.43,37.2291,37.43,126104.0
2020-08-21 09:40:00,39.13,39.13,39.0,39.02,72968.0,37.4396,37.4396,37.3152,37.3343,72968.0
2020-08-21 09:45:00,39.04,39.4,39.04,39.38,109900.0,37.3534,37.6979,37.3534,37.6788,109900.0
2020-08-21 09:50:00,39.39,39.46,39.27,39.43,80246.0,37.6883,37.7553,37.5735,37.7266,80246.0
2020-08-21 09:55:00,39.43,39.47,39.37,39.43,45976.0,37.7266,37.7649,37.6692,37.7266,45976.0
2020-08-21 10:00:00,39.47,39.49,39.34,39.34,47370.0,37.7649,37.784,37.6405,37.6405,47370.0
2020-08-21 10:05:00,39.32,39.53,39.31,39.5,75744.0,37.6213,37.8223,37.6118,37.7936,75744.0
2020-08-21 10:10:00,39.49,39.49,39.26,39.26,64912.0,37.784,37.784,37.5639,37.5639,64912.0
2020-08-21 10:15:00,39.26,39.35,39.24,39.26,45438.0,37.5639,37.65,37.5448,37.5639,45438.0
2020-08-21 10:20:00,39.24,39.26,39.17,39.21,35434.0,37.5448,37.5639,37.4778,37.5161,35434.0
2020-08-21 10:25:00,39.19,39.34,39.19,39.3,38462.0,37.497,37.6405,37.497,37.6022,38462.0
2020-08-21 10:30:00,39.3,39.35,39.24,39.3,17370.0,37.6022,37.65,37.5448,37.6022,17370.0
2020-08-21 10:35:00,39.29,39.37,39.28,39.35,36316.0,37.5926,37.6692,37.5831,37.65,36316.0
2020-08-21 10:40:00,39.38,39.41,39.32,39.33,31714.0,37.6788,37.7075,37.6213,37.6309,31714.0
2020-08-21 10:45:00,39.33,39.41,39.29,39.35,35578.0,37.6309,37.7075,37.5926,37.65,35578.0
2020-08-21 10:50:00,39.37,39.43,39.34,39.39,26082.0,37.6692,37.7266,37.6405,37.6883,26082.0
2020-08-21 10:55:00,39.4,39.47,39.35,39.35,38642.0,37.6979,37.7649,37.65,37.65,38642.0
2020-08-21 11:00:00,39.38,39.38,39.25,39.3,48462.0,37.6788,37.6788,37.5544,37.6022,48462.0
2020-08-21 11:05:00,39.31,39.48,39.31,39.45,59594.0,37.6118,37.7744,37.6118,37.7457,59594.0
2020-08-21 11:10:00,39.46,39.51,39.4,39.42,17698.0,37.7553,37.8031,37.6979,37.717,17698.0
2020-08-21 11:15:00,39.41,39.46,39.33,39.33,12386.0,37.7075,37.7553,37.6309,37.6309,12386.0
2020-08-21 11:20:00,39.37,39.46,39.37,39.46,14000.0,37.6692,37.7553,37.6692,37.7553,14000.0
2020-08-21 11:25:00,39.46,39.46,39.42,39.42,17510.0,37.7553,37.7553,37.717,37.717,17510.0
2020-08-21 11:30:00,39.4,39.48,39.4,39.4,15604.0,37.6979,37.7744,37.6979,37.6979,15604.0
2020-08-21 11:35:00,39.41,39.41,39.33,39.38,32302.0,37.7075,37.7075,37.6309,37.6788,32302.0
2020-08-21 11:40:00,39.38,39.39,39.27,39.29,18682.0,37.6788,37.6883,37.5735,37.5926,18682.0
2020-08-21 11:45:00,39.27,39.37,39.27,39.35,18938.0,37.5735,37.6692,37.5735,37.65,18938.0
2020-08-21 11:50:00,39.33,39.35,39.3,39.31,14962.0,37.6309,37.65,37.6022,37.6118,14962.0
2020-08-21 11:55:00,39.28,39.35,39.21,39.22,24362.0,37.5831,37.65,37.5161,37.5257,24362.0
2020-08-21 12:00:00,39.21,39.3,39.21,39.27,68226.0,37.5161,37.6022,37.5161,37.5735,68226.0
2020-08-21 12:05:00,39.33,39.35,39.33,39.33,19902.0,37.6309,37.65,37.6309,37.6309,19902.0
2020-08-21 12:10:00,39.35,39.43,39.35,39.43,27580.0,37.65,37.7266,37.65,37.7266,27580.0
2020-08-21 12:15:00,39.43,39.45,39.42,39.45,14346.0,37.7266,37.7457,37.717,37.7457,14346.0
2020-08-21 12:20:00,39.44,39.48,39.44,39.46,12970.0,37.7362,37.7744,37.7362,37.7553,12970.0
2020-08-21 12:25:00,39.46,39.46,39.4,39.41,3158.0,37.7553,37.7553,37.6979,37.7075,3158.0
2020-08-21 12:30:00,39.42,39.45,39.42,39.43,7256.0,37.717,37.7457,37.717,37.7266,7256.0
2020-08-21 12:35:00,39.41,39.46,39.41,39.43,2998.0,37.7075,37.7553,37.7075,37.7266,2998.0
2020-08-21 12:40:00,39.44,39.49,39.42,39.49,4914.0,37.7362,37.784,37.717,37.784,4914.0
2020-08-21 12:45:00,39.49,39.55,39.49,39.55,35492.0,37.784,37.8414,37.784,37.8414,35492.0
2020-08-21 12:50:00,39.53,39.54,39.49,39.52,17842.0,37.8223,37.8318,37.784,37.8127,17842.0
2020-08-21 12:55:00,39.51,39.55,39.49,39.49,9296.0,37.8031,37.8414,37.784,37.784,9296.0
2020-08-21 13:00:00,39.52,39.52,39.44,39.52,8862.0,37.8127,37.8127,37.7362,37.8127,8862.0
2020-08-21 13:05:00,39.52,39.56,39.52,39.55,5832.0,37.8127,37.851,37.8127,37.8414,5832.0
2020-08-21 13:10:00,39.56,39.6,39.55,39.6,18076.0,37.851,37.8892,37.8414,37.8892,18076.0
2020-08-21 13:15:00,39.63,39.63,39.56,39.57,7654.0,37.918,37.918,37.851,37.8605,7654.0
2020-08-21 13:20:00,39.54,39.54,39.5,39.51,16292.0,37.8318,37.8318,37.7936,37.8031,16292.0
2020-08-21 13:25:00,39.5,39.54,39.49,39.53,12700.0,37.7936,37.8318,37.784,37.8223,12700.0
2020-08-21 13:30:00,39.54,39.59,39.54,39.59,50322.0,37.8318,37.8797,37.8318,37.8797,50322.0
2020-08-21 13:35:00,39.59,39.69,39.59,39.68,32704.0,37.8797,37.9754,37.8797,37.9658,32704.0
2020-08-21 13:40:00,39.67,39.71,39.67,39.7,14276.0,37.9562,37.9945,37.9562,37.9849,14276.0
2020-08-21 13:45:00,39.7,39.74,39.68,39.71,13936.0,37.9849,38.0232,37.9658,37.9945,13936.0
2020-08-21 13:50:00,39.73,39.74,39.67,39.67,11948.0,38.0136,38.0232,37.9562,37.9562,11948.0
2020-08-21 13:55:00,39.66,39.7,39.63,39.7,19750.0,37.9467,37.9849,37.918,37.9849,19750.0
2020-08-21 14:00:00,39.69,39.73,39.66,39.68,10292.0,37.9754,38.0136,37.9467,37.9658,10292.0
2020-08-21 14:05:00,39.7,39.7,39.68,39.69,12950.0,37.9849,37.9849,37.9658,37.9754,12950.0
2020-08-21 14:10:00,39.7,39.74,39.65,39.7,9938.0,37.9849,38.0232,37.9371,37.9849,9938.0
2020-08-21 14:15:00,39.71,39.74,39.7,39.72,21136.0,37.9945,38.0232,37.9849,38.0041,21136.0
2020-08-21 14:20:00,39.72,39.75,39.7,39.73,35150.0,38.0041,38.0328,37.9849,38.0136,35150.0
2020-08-21 14:25:00,39.74,39.79,39.73,39.78,34292.0,38.0232,38.071,38.0136,38.0615,34292.0
2020-08-21 14:30:00,39.78,39.86,39.78,39.85,38622.0,38.0615,38.138,38.0615,38.1284,38622.0
2020-08-21 14:35:00,39.85,39.88,39.83,39.83,34662.0,38.1284,38.1572,38.1093,38.1093,34662.0
2020-08-21 14:40:00,39.83,39.84,39.81,39.83,11746.0,38.1093,38.1189,38.0902,38.1093,11746.0
2020-08-21 14:45:00,39.81,39.88,39.79,39.82,55726.0,38.0902,38.1572,38.071,38.0997,55726.0
2020-08-21 14:50:00,39.83,39.89,39.83,39.88,24908.0,38.1093,38.1667,38.1093,38.1572,24908.0
2020-08-21 14:55:00,39.88,39.94,39.88,39.9,47254.0,38.1572,38.2146,38.1572,38.1763,47254.0
2020-08-21 15:00:00,39.88,40.01,39.88,39.97,54342.0,38.1572,38.2815,38.1572,38.2433,54342.0
2020-08-21 15:05:00,39.96,39.98,39.92,39.98,38074.0,38.2337,38.2528,38.1954,38.2528,38074.0
2020-08-21 15:10:00,39.97,40.0,39.94,39.98,33816.0,38.2433,38.272,38.2146,38.2528,33816.0
2020-08-21 15:15:00,39.98,39.99,39.91,39.91,23966.0,38.2528,38.2624,38.1859,38.1859,23966.0
2020-08-21 15:20:00,39.93,39.98,39.93,39.98,48860.0,38.205,38.2528,38.205,38.2528,48860.0
2020-08-21 15:25:00,39.99,40.0,39.88,39.94,98210.0,38.2624,38.272,38.1572,38.2146,98210.0
2020-08-21 15:30:00,39.94,39.95,39.88,39.89,38064.0,38.2146,38.2241,38.1572,38.1667,38064.0
2020-08-21 15:35:00,39.89,39.95,39.88,39.9,41464.0,38.1667,38.2241,38.1572,38.1763,41464.0
2020-08-21 15:40:00,39.9,39.9,39.79,39.8,24078.0,38.1763,38.1763,38.071,38.0806,24078.0
2020-08-21 15:45:00,39.82,39.9,39.82,39.84,12402.0,38.0997,38.1763,38.0997,38.1189,12402.0
2020-08-21 15:50:00,39.88,39.95,39.85,39.95,127212.0,38.1572,38.2241,38.1284,38.2241,127212.0
2020-08-21 15:55:00,39.95,39.99,39.88,39.91,105536.0,38.2241,38.2624,38.1572,38.1859,105536.0
2020-08-24 09:30:00,40.93,40.96,40.63,40.66,194904.0,39.1618,39.1905,38.8748,38.9035,194904.0
2020-08-24 09:35:00,40.64,40.7,40.58,40.6,50484.0,38.8843,38.9417,38.8269,38.846,50484.0
2020-08-24 09:40:00,40.61,40.65,40.49,40.52,98070.0,38.8556,38.8939,38.7408,38.7695,98070.0
2020-08-24 09:45:00,40.52,40.53,40.39,40.48,143556.0,38.7695,38.7791,38.6451,38.7312,143556.0
2020-08-24 09:50:00,40.47,40.58,40.4,40.57,46038.0,38.7217,38.8269,38.6547,38.8173,46038.0
2020-08-24 09:55:00,40.56,40.62,40.52,40.6,113460.0,38.8078,38.8652,38.7695,38.846,113460.0
2020-08-24 10:00:00,40.63,40.68,40.55,40.68,61454.0,38.8748,38.9226,38.7982,38.9226,61454.0
2020-08-24 10:05:00,40.67,40.82,40.65,40.77,105220.0,38.913,39.0565,38.8939,39.0087,105220.0
2020-08-24 10:10:00,40.77,40.83,40.69,40.77,61276.0,39.0087,39.0661,38.9322,39.0087,61276.0
2020-08-24 10:15:00,40.8,41.04,40.79,41.01,143836.0,39.0374,39.267,39.0278,39.2383,143836.0
2020-08-24 10:20:00,41.02,41.06,40.99,41.04,82748.0,39.2479,39.2862,39.2192,39.267,82748.0
2020-08-24 10:25:00,41.04,41.07,40.97,40.97,114498.0,39.267,39.2957,39.2001,39.2001,114498.0
2020-08-24 10:30:00,40.98,41.11,40.98,41.05,113562.0,39.2096,39.334,39.2096,39.2766,113562.0
2020-08-24 10:35:00,41.06,41.21,40.99,41.19,96738.0,39.2862,39.4297,39.2192,39.4106,96738.0
2020-08-24 10:40:00,41.19,41.19,41.07,41.13,102362.0,39.4106,39.4106,39.2957,39.3532,102362.0
2020-08-24 10:45:00,41.16,41.16,40.96,41.07,61096.0,39.3819,39.3819,39.1905,39.2957,61096.0
2020-08-24 10:50:00,41.08,41.12,40.9,40.93,59944.0,39.3053,39.3436,39.1331,39.1618,59944.0
2020-08-24 10:55:00,40.92,41.04,40.92,41.0,60366.0,39.1522,39.267,39.1522,39.2288,60366.0
2020-08-24 11:00:00,40.94,41.06,40.94,41.05,71782.0,39.1714,39.2862,39.1714,39.2766,71782.0
2020-08-24 11:05:00,41.02,41.1,41.01,41.08,76118.0,39.2479,39.3244,39.2383,39.3053,76118.0
2020-08-24 11:10:00,41.08,41.14,41.05,41.09,17042.0,39.3053,39.3627,39.2766,39.3149,17042.0
2020-08-24 11:15:00,41.11,41.13,41.07,41.11,35850.0,39.334,39.3532,39.2957,39.334,35850.0
2020-08-24 11:20:00,41.12,41.19,41.12,41.13,55052.0,39.3436,39.4106,39.3436,39.3532,55052.0
2020-08-24 11:25:00,41.14,41.15,41.06,41.07,43580.0,39.3627,39.3723,39.2862,39.2957,43580.0
2020-08-24 11:30:00,41.06,41.16,41.04,41.16,26186.0,39.2862,39.3819,39.267,39.3819,26186.0
2020-08-24 11:35:00,41.16,41.18,41.07,41.11,64056.0,39.3819,39.401,39.2957,39.334,64056.0
2020-08-24 11:40:00,41.12,41.13,41.08,41.1,77598.0,39.3436,39.3532,39.3053,39.3244,77598.0
2020-08-24 11:45:00,41.1,41.12,41.08,41.11,35312.0,39.3244,39.3436,39.3053,39.334,35312.0
2020-08-24 11:50:00,41.1,41.13,41.01,41.03,53378.0,39.3244,39.3532,39.2383,39.2575,53378.0
2020-08-24 11:55:00,41.05,41.09,41.02,41.04,52444.0,39.2766,39.3149,39.2479,39.267,52444.0
2020-08-24 12:00:00,41.02,41.07,41.02,41.02,42840.0,39.2479,39.2957,39.2479,39.2479,42840.0
2020-08-24 12:05:00,41.0,41.01,40.94,40.96,44146.0,39.2288,39.2383,39.1714,39.1905,44146.0
2020-08-24 12:10:00,40.96,41.02,40.96,41.01,55930.0,39.1905,39.2479,39.1905,39.2383,55930.0
2020-08-24 12:15:00,41.01,41.04,40.99,41.02,39720.0,39.2383,39.267,39.2192,39.2479,39720.0
2020-08-24 12:20:00,41.01,41.04,40.99,41.04,42716.0,39.2383,39.267,39.2192,39.267,42716.0
2020-08-24 12:25:00,41.01,41.02,40.97,40.98,31608.0,39.2383,39.2479,39.2001,39.2096,31608.0
2020-08-24 12:30:00,40.97,41.03,40.96,41.01,32390.0,39.2001,39.2575,39.1905,39.2383,32390.0
2020-08-24 12:35:00,41.02,41.05,40.99,40.99,31406.0,39.2479,39.2766,39.2192,39.2192,31406.0
2020-08-24 12:40:00,41.03,41.04,40.97,41.01,34070.0,39.2575,39.267,39.2001,39.2383,34070.0
2020-08-24 12:45:00,41.01,41.03,40.98,41.02,26978.0,39.2383,39.2575,39.2096,39.2479,26978.0
2020-08-24 12:50:00,41.01,41.01,40.94,40.96,55180.0,39.2383,39.2383,39.1714,39.1905,55180.0
2020-08-24 12:55:00,40.95,40.99,40.94,40.98,48130.0,39.1809,39.2192,39.1714,39.2096,48130.0
2020-08-24 13:00:00,40.98,41.07,40.97,41.03,76732.0,39.2096,39.2957,39.2001,39.2575,76732.0
2020-08-24 13:05:00,41.02,41.06,41.02,41.05,25988.0,39.2479,39.2862,39.2479,39.2766,25988.0
2020-08-24 13:10:00,41.05,41.06,40.99,41.01,17298.0,39.2766,39.2862,39.2192,39.2383,17298.0
2020-08-24 13:15:00,41.01,41.02,40.99,41.0,10860.0,39.2383,39.2479,39.2192,39.2288,10860.0
2020-08-24 13:20:00,40.99,41.02,40.97,41.02,33356.0,39.2192,39.2479,39.2001,39.2479,33356.0
2020-08-24 13:25:00,41.01,41.04,41.0,41.03,29894.0,39.2383,39.267,39.2288,39.2575,29894.0
2020-08-24 13:30:00,41.02,41.03,40.98,41.0,23816.0,39.2479,39.2575,39.2096,39.2288,23816.0
2020-08-24 13:35:00,41.0,41.05,41.0,41.03,62428.0,39.2288,39.2766,39.2288,39.2575,62428.0
2020-08-24 13:40:00,41.04,41.06,40.99,40.99,38794.0,39.267,39.2862,39.2192,39.2192,38794.0
2020-08-24 13:45:00,41.02,41.04,40.96,40.96,27894.0,39.2479,39.267,39.1905,39.1905,27894.0
2020-08-24 13:50:00,40.96,41.0,40.93,40.99,29246.0,39.1905,39.2288,39.1618,39.2192,29246.0
2020-08-24 13:55:00,40.99,41.06,40.99,41.05,50858.0,39.2192,39.2862,39.2192,39.2766,50858.0
2020-08-24 14:00:00,41.06,41.06,40.98,40.98,20760.0,39.2862,39.2862,39.2096,39.2096,20760.0
2020-08-24 14:05:00,41.0,41.05,41.0,41.05,60548.0,39.2288,39.2766,39.2288,39.2766,60548.0
2020-08-24 14:10:00,41.04,41.06,41.01,41.01,22094.0,39.267,39.2862,39.2383,39.2383,22094.0
2020-08-24 14:15:00,41.02,41.07,41.02,41.06,24188.0,39.2479,39.2957,39.2479,39.2862,24188.0
2020-08-24 14:20:00,41.05,41.07,41.02,41.02,37036.0,39.2766,39.2957,39.2479,39.2479,37036.0
2020-08-24 14:25:00,41.02,41.02,40.97,41.01,26396.0,39.2479,39.2479,39.2001,39.2383,26396.0
2020-08-24 14:30:00,41.0,41.0,40.88,40.91,68602.0,39.2288,39.2288,39.114,39.1427,68602.0
2020-08-24 14:35:00,40.92,40.96,40.88,40.92,58760.0,39.1522,39.1905,39.114,39.1522,58760.0
2020-08-24 14:40:00,40.91,40.94,40.9,40.93,89790.0,39.1427,39.1714,39.1331,39.1618,89790.0
2020-08-24 14:45:00,40.92,40.99,40.91,40.98,83884.0,39.1522,39.2192,39.1427,39.2096,83884.0
2020-08-24 14:50:00,40.96,40.98,40.85,40.85,41350.0,39.1905,39.2096,39.0852,39.0852,41350.0
2020-08-24 14:55:00,40.85,40.95,40.85,40.93,40442.0,39.0852,39.1809,39.0852,39.1618,40442.0
2020-08-24 15:00:00,40.92,40.94,40.88,40.9,37274.0,39.1522,39.1714,39.114,39.1331,37274.0
2020-08-24 15:05:00,40.88,40.88,40.84,40.84,51876.0,39.114,39.114,39.0757,39.0757,51876.0
2020-08-24 15:10:00,40.84,40.9,40.82,40.89,66476.0,39.0757,39.1331,39.0565,39.1235,66476.0
2020-08-24 15:15:00,40.88,40.96,40.88,40.95,101442.0,39.114,39.1905,39.114,39.1809,101442.0
2020-08-24 15:20:00,40.93,41.04,40.92,41.04,72084.0,39.1618,39.267,39.1522,39.267,72084.0
2020-08-24 15:25:00,41.02,41.14,41.02,41.13,128384.0,39.2479,39.3627,39.2479,39.3532,128384.0
2020-08-24 15:30:00,41.14,41.2,41.09,41.19,74504.0,39.3627,39.4201,39.3149,39.4106,74504.0
2020-08-24 15:35:00,41.17,41.26,41.17,41.24,117510.0,39.3914,39.4775,39.3914,39.4584,117510.0
2020-08-24 15:40:00,41.24,41.3,41.22,41.29,88826.0,39.4584,39.5158,39.4393,39.5062,88826.0
2020-08-24 15:45:00,41.3,41.34,41.26,41.29,57448.0,39.5158,39.5541,39.4775,39.5062,57448.0
2020-08-24 15:50:00,41.28,41.41,41.28,41.35,89382.0,39.4967,39.6211,39.4967,39.5636,89382.0
2020-08-24 15:55:00,41.35,41.57,41.32,41.57,151186.0,39.5636,39.7741,39.5349,39.7741,151186.0
2020-08-25 09:30:00,41.96,41.98,41.46,41.46,207540.0,40.1473,40.1664,39.6689,39.6689,207540.0
2020-08-25 09:35:00,41.44,41.58,41.38,41.44,104096.0,39.6498,39.7837,39.5924,39.6498,104096.0
2020-08-25 09:40:00,41.43,41.48,41.32,41.35,87428.0,39.6402,39.688,39.5349,39.5636,87428.0
2020-08-25 09:45:00,41.34,41.59,41.34,41.58,128814.0,39.5541,39.7933,39.5541,39.7837,128814.0
2020-08-25 09:50:00,41.57,41.61,41.47,41.5,101290.0,39.7741,39.8124,39.6785,39.7072,101290.0
2020-08-25 09:55:00,41.49,41.55,41.44,41.49,42258.0,39.6976,39.755,39.6498,39.6976,42258.0
2020-08-25 10:00:00,41.48,41.52,41.29,41.38,86360.0,39.688,39.7263,39.5062,39.5924,86360.0
2020-08-25 10:05:00,41.39,41.39,41.13,41.19,113434.0,39.6019,39.6019,39.3532,39.4106,113434.0
2020-08-25 10:10:00,41.2,41.23,41.01,41.02,93320.0,39.4201,39.4488,39.2383,39.2479,93320.0
2020-08-25 10:15:00,41.05,41.31,41.05,41.29,63976.0,39.2766,39.5254,39.2766,39.5062,63976.0
2020-08-25 10:20:00,41.24,41.35,41.18,41.27,27896.0,39.4584,39.5636,39.401,39.4871,27896.0
2020-08-25 10:25:00,41.26,41.26,41.06,41.13,36708.0,39.4775,39.4775,39.2862,39.3532,36708.0
2020-08-25 10:30:00,41.1,41.1,40.91,40.95,88740.0,39.3244,39.3244,39.1427,39.1809,88740.0
2020-08-25 10:35:00,40.95,41.06,40.91,41.04,39124.0,39.1809,39.2862,39.1427,39.267,39124.0
2020-08-25 10:40:00,41.02,41.02,40.92,40.98,49334.0,39.2479,39.2479,39.1522,39.2096,49334.0
2020-08-25 10:45:00,40.95,41.02,40.84,40.84,91060.0,39.1809,39.2479,39.0757,39.0757,91060.0
2020-08-25 10:50:00,40.83,40.92,40.79,40.83,54570.0,39.0661,39.1522,39.0278,39.0661,54570.0
2020-08-25 10:55:00,40.8,40.95,40.77,40.93,37906.0,39.0374,39.1809,39.0087,39.1618,37906.0
2020-08-25 11:00:00,40.94,41.07,40.91,41.02,53656.0,39.1714,39.2957,39.1427,39.2479,53656.0
2020-08-25 11:05:00,41.02,41.05,40.99,41.04,49916.0,39.2479,39.2766,39.2192,39.267,49916.0
2020-08-25 11:10:00,41.04,41.1,40.94,41.06,50706.0,39.267,39.3244,39.1714,39.2862,50706.0
2020-08-25 11:15:00,41.04,41.05,40.98,40.98,36568.0,39.267,39.2766,39.2096,39.2096,36568.0
2020-08-25 11:20:00,40.98,40.98,40.91,40.97,34598.0,39.2096,39.2096,39.1427,39.2001,34598.0
2020-08-25 11:25:00,40.95,40.98,40.88,40.96,45168.0,39.1809,39.2096,39.114,39.1905,45168.0
2020-08-25 11:30:00,40.98,41.02,40.87,40.98,84700.0,39.2096,39.2479,39.1044,39.2096,84700.0
2020-08-25 11:35:00,40.93,40.94,40.77,40.77,65272.0,39.1618,39.1714,39.0087,39.0087,65272.0
2020-08-25 11:40:00,40.77,40.83,40.6,40.65,112484.0,39.0087,39.0661,38.846,38.8939,112484.0
2020-08-25 11:45:00,40.63,40.75,40.6,40.75,70432.0,38.8748,38.9896,38.846,38.9896,70432.0
2020-08-25 11:50:00,40.74,40.81,40.74,40.77,41792.0,38.98,39.047,38.98,39.0087,41792.0
2020-08-25 11:55:00,40.77,40.82,40.75,40.76,21092.0,39.0087,39.0565,38.9896,38.9991,21092.0
2020-08-25 12:00:00,40.77,40.77,40.69,40.73,30444.0,39.0087,39.0087,38.9322,38.9704,30444.0
2020-08-25 12:05:00,40.72,40.82,40.69,40.82,63708.0,38.9609,39.0565,38.9322,39.0565,63708.0
2020-08-25 12:10:00,40.81,40.81,40.65,40.65,74476.0,39.047,39.047,38.8939,38.8939,74476.0
2020-08-25 12:15:00,40.72,40.77,40.72,40.77,12488.0,38.9609,39.0087,38.9609,39.0087,12488.0
2020-08-25 12:20:00,40.77,40.84,40.77,40.82,33882.0,39.0087,39.0757,39.0087,39.0565,33882.0
2020-08-25 12:25:00,40.82,40.88,40.82,40.85,46448.0,39.0565,39.114,39.0565,39.0852,46448.0
2020-08-25 12:30:00,40.86,40.88,40.78,40.88,14430.0,39.0948,39.114,39.0183,39.114,14430.0
2020-08-25 12:35:00,40.89,40.95,40.88,40.93,53658.0,39.1235,39.1809,39.114,39.1618,53658.0
2020-08-25 12:40:00,40.93,40.95,40.9,40.95,28496.0,39.1618,39.1809,39.1331,39.1809,28496.0
2020-08-25 12:45:00,40.94,40.95,40.93,40.95,30640.0,39.1714,39.1809,39.1618,39.1809,30640.0
2020-08-25 12:50:00,40.94,40.95,40.88,40.9,15600.0,39.1714,39.1809,39.114,39.1331,15600.0
2020-08-25 12:55:00,40.91,40.94,40.9,40.9,13874.0,39.1427,39.1714,39.1331,39.1331,13874.0
2020-08-25 13:00:00,40.9,40.92,40.86,40.87,36900.0,39.1331,39.1522,39.0948,39.1044,36900.0
2020-08-25 13:05:00,40.87,40.89,40.84,40.89,20226.0,39.1044,39.1235,39.0757,39.1235,20226.0
2020-08-25 13:10:00,40.9,40.9,40.87,40.88,43560.0,39.1331,39.1331,39.1044,39.114,43560.0
2020-08-25 13:15:00,40.9,40.95,40.9,40.94,36530.0,39.1331,39.1809,39.1331,39.1714,36530.0
2020-08-25 13:20:00,40.93,40.99,40.93,40.99,21784.0,39.1618,39.2192,39.1618,39.2192,21784.0
2020-08-25 13:25:00,40.99,41.02,40.98,40.98,54382.0,39.2192,39.2479,39.2096,39.2096,54382.0
2020-08-25 13:30:00,40.97,41.05,40.97,41.05,38614.0,39.2001,39.2766,39.2001,39.2766,38614.0
2020-08-25 13:35:00,41.05,41.05,41.01,41.03,25868.0,39.2766,39.2766,39.2383,39.2575,25868.0
2020-08-25 13:40:00,41.01,41.05,41.0,41.05,9600.0,39.2383,39.2766,39.2288,39.2766,9600.0
2020-08-25 13:45:00,41.03,41.05,40.98,40.98,21224.0,39.2575,39.2766,39.2096,39.2096,21224.0
2020-08-25 13:50:00,40.99,41.02,40.97,41.02,26496.0,39.2192,39.2479,39.2001,39.2479,26496.0
2020-08-25 13:55:00,41.01,41.01,40.96,40.97,21350.0,39.2383,39.2383,39.1905,39.2001,21350.0
2020-08-25 14:00:00,40.98,41.01,40.91,40.99,46040.0,39.2096,39.2383,39.1427,39.2192,46040.0
2020-08-25 14:05:00,40.99,41.02,40.99,41.01,8442.0,39.2192,39.2479,39.2192,39.2383,8442.0
2020-08-25 14:10:00,41.02,41.09,41.0,41.01,33470.0,39.2479,39.3149,39.2288,39.2383,33470.0
2020-08-25 14:15:00,41.01,41.04,40.85,41.02,74164.0,39.2383,39.267,39.0852,39.2479,74164.0
2020-08-25 14:20:00,41.03,41.09,41.02,41.09,27700.0,39.2575,39.3149,39.2479,39.3149,27700.0
2020-08-25 14:25:00,41.09,41.09,41.05,41.07,18896.0,39.3149,39.3149,39.2766,39.2957,18896.0
2020-08-25 14:30:00,41.06,41.06,41.03,41.03,14588.0,39.2862,39.2862,39.2575,39.2575,14588.0
2020-08-25 14:35:00,41.05,41.05,41.01,41.05,13630.0,39.2766,39.2766,39.2383,39.2766,13630.0
2020-08-25 14:40:00,41.08,41.11,41.04,41.04,21362.0,39.3053,39.334,39.267,39.267,21362.0
2020-08-25 14:45:00,41.04,41.07,41.04,41.06,7890.0,39.267,39.2957,39.267,39.2862,7890.0
2020-08-25 14:50:00,41.07,41.08,41.05,41.07,49566.0,39.2957,39.3053,39.2766,39.2957,49566.0
2020-08-25 14:55:00,41.07,41.1,41.05,41.07,6280.0,39.2957,39.3244,39.2766,39.2957,6280.0
2020-08-25 15:00:00,41.07,41.09,41.02,41.03,24444.0,39.2957,39.3149,39.2479,39.2575,24444.0
2020-08-25 15:05:00,41.05,41.13,41.04,41.12,42558.0,39.2766,39.3532,39.267,39.3436,42558.0
2020-08-25 15:10:00,41.13,41.17,41.11,41.15,87582.0,39.3532,39.3914,39.334,39.3723,87582.0
2020-08-25 15:15:00,41.13,41.22,41.13,41.2,88172.0,39.3532,39.4393,39.3532,39.4201,88172.0
2020-08-25 15:20:00,41.21,41.25,41.17,41.24,113422.0,39.4297,39.468,39.3914,39.4584,113422.0
2020-08-25 15:25:00,41.25,41.29,41.23,41.27,58836.0,39.468,39.5062,39.4488,39.4871,58836.0
2020-08-25 15:30:00,41.27,41.3,41.23,41.24,69460.0,39.4871,39.5158,39.4488,39.4584,69460.0
2020-08-25 15:35:00,41.26,41.28,41.23,41.25,62544.0,39.4775,39.4967,39.4488,39.468,62544.0
2020-08-25 15:40:00,41.24,41.26,41.17,41.2,24952.0,39.4584,39.4775,39.3914,39.4201,24952.0
2020-08-25 15:45:00,41.2,41.23,41.18,41.21,128698.0,39.4201,39.4488,39.401,39.4297,128698.0
2020-08-25 15:50:00,41.19,41.24,41.16,41.22,59030.0,39.4106,39.4584,39.3819,39.4393,59030.0
2020-08-25 15:55:00,41.21,41.31,41.18,41.27,190986.0,39.4297,39.5254,39.401,39.4871,190986.0
2020-08-26 09:30:00,41.31,41.31,41.06,41.15,104800.0,39.5254,39.5254,39.2862,39.3723,104800.0
2020-08-26 09:35:00,41.15,41.26,41.05,41.24,64896.0,39.3723,39.4775,39.2766,39.4584,64896.0
2020-08-26 09:40:00,41.23,41.28,41.05,41.05,74722.0,39.4488,39.4967,39.2766,39.2766,74722.0
2020-08-26 09:45:00,41.05,41.14,40.97,41.14,45172.0,39.2766,39.3627,39.2001,39.3627,45172.0
2020-08-26 09:50:00,41.12,41.15,41.05,41.06,32954.0,39.3436,39.3723,39.2766,39.2862,32954.0
2020-08-26 09:55:00,41.07,41.19,41.07,41.16,44734.0,39.2957,39.4106,39.2957,39.3819,44734.0
2020-08-26 10:00:00,41.14,41.19,41.05,41.18,17402.0,39.3627,39.4106,39.2766,39.401,17402.0
2020-08-26 10:05:00,41.2,41.24,41.17,41.24,32258.0,39.4201,39.4584,39.3914,39.4584,32258.0
2020-08-26 10:10:00,41.23,41.25,41.17,41.22,48176.0,39.4488,39.468,39.3914,39.4393,48176.0
2020-08-26 10:15:00,41.21,41.22,41.15,41.15,23604.0,39.4297,39.4393,39.3723,39.3723,23604.0
2020-08-26 10:20:00,41.13,41.13,41.02,41.05,34812.0,39.3532,39.3532,39.2479,39.2766,34812.0
2020-08-26 10:25:00,41.04,41.1,41.01,41.09,30678.0,39.267,39.3244,39.2383,39.3149,30678.0
2020-08-26 10:30:00,41.1,41.15,41.05,41.13,33568.0,39.3244,39.3723,39.2766,39.3532,33568.0
2020-08-26 10:35:00,41.15,41.17,41.13,41.14,27398.0,39.3723,39.3914,39.3532,39.3627,27398.0
2020-08-26 10:40:00,41.15,41.17,41.09,41.09,14480.0,39.3723,39.3914,39.3149,39.3149,14480.0
2020-08-26 10:45:00,41.08,41.12,41.07,41.09,19098.0,39.3053,39.3436,39.2957,39.3149,19098.0
2020-08-26 10:50:00,41.09,41.1,41.05,41.1,13364.0,39.3149,39.3244,39.2766,39.3244,13364.0
2020-08-26 10:55:00,41.09,41.09,40.97,40.99,50056.0,39.3149,39.3149,39.2001,39.2192,50056.0
2020-08-26 11:00:00,41.01,41.03,40.96,41.02,33100.0,39.2383,39.2575,39.1905,39.2479,33100.0
2020-08-26 11:05:00,41.02,41.03,40.95,40.98,31362.0,39.2479,39.2575,39.1809,39.2096,31362.0
2020-08-26 11:10:00,40.98,41.08,40.98,41.05,29116.0,39.2096,39.3053,39.2096,39.2766,29116.0
2020-08-26 11:15:00,41.02,41.05,40.85,40.88,41982.0,39.2479,39.2766,39.0852,39.114,41982.0
2020-08-26 11:20:00,40.88,40.96,40.88,40.96,24102.0,39.114,39.1905,39.114,39.1905,24102.0
2020-08-26 11:25:00,40.95,41.09,40.95,41.09,28880.0,39.1809,39.3149,39.1809,39.3149,28880.0
2020-08-26 11:30:00,41.08,41.09,41.0,41.03,19868.0,39.3053,39.3149,39.2288,39.2575,19868.0
2020-08-26 11:35:00,41.02,41.05,40.98,41.0,14280.0,39.2479,39.2766,39.2096,39.2288,14280.0
2020-08-26 11:40:00,41.03,41.16,41.02,41.16,34666.0,39.2575,39.3819,39.2479,39.3819,34666.0
2020-08-26 11:45:00,41.15,41.21,41.15,41.2,65446.0,39.3723,39.4297,39.3723,39.4201,65446.0
2020-08-26 11:50:00,41.19,41.24,41.19,41.21,32736.0,39.4106,39.4584,39.4106,39.4297,32736.0
2020-08-26 11:55:00,41.2,41.21,41.18,41.2,15880.0,39.4201,39.4297,39.401,39.4201,15880.0
2020-08-26 12:00:00,41.22,41.24,41.12,41.18,31034.0,39.4393,39.4584,39.3436,39.401,31034.0
2020-08-26 12:05:00,41.18,41.29,41.18,41.27,55816.0,39.401,39.5062,39.401,39.4871,55816.0
2020-08-26 12:10:00,41.3,41.32,41.27,41.29,56002.0,39.5158,39.5349,39.4871,39.5062,56002.0
2020-08-26 12:15:00,41.28,41.34,41.25,41.33,35426.0,39.4967,39.5541,39.468,39.5445,35426.0
2020-08-26 12:20:00,41.33,41.37,41.32,41.37,76336.0,39.5445,39.5828,39.5349,39.5828,76336.0
2020-08-26 12:25:00,41.37,41.38,41.34,41.35,20324.0,39.5828,39.5924,39.5541,39.5636,20324.0
2020-08-26 12:30:00,41.33,41.34,41.29,41.29,18370.0,39.5445,39.5541,39.5062,39.5062,18370.0
2020-08-26 12:35:00,41.27,41.3,41.24,41.27,28042.0,39.4871,39.5158,39.4584,39.4871,28042.0
2020-08-26 12:40:00,41.27,41.34,41.26,41.26,28478.0,39.4871,39.5541,39.4775,39.4775,28478.0
2020-08-26 12:45:00,41.28,41.38,41.27,41.38,42190.0,39.4967,39.5924,39.4871,39.5924,42190.0
2020-08-26 12:50:00,41.38,41.42,41.37,41.42,43112.0,39.5924,39.6306,39.5828,39.6306,43112.0
2020-08-26 12:55:00,41.42,41.43,41.38,41.38,41684.0,39.6306,39.6402,39.5924,39.5924,41684.0
2020-08-26 13:00:00,41.4,41.45,41.4,41.41,40104.0,39.6115,39.6593,39.6115,39.6211,40104.0
2020-08-26 13:05:00,41.41,41.44,41.37,41.37,34696.0,39.6211,39.6498,39.5828,39.5828,34696.0
2020-08-26 13:10:00,41.38,41.42,41.31,41.32,27118.0,39.5924,39.6306,39.5254,39.5349,27118.0
2020-08-26 13:15:00,41.34,41.38,41.33,41.38,42990.0,39.5541,39.5924,39.5445,39.5924,42990.0
2020-08-26 13:20:00,41.37,41.37,41.32,41.34,8630.0,39.5828,39.5828,39.5349,39.5541,8630.0
2020-08-26 13:25:00,41.31,41.34,41.28,41.31,37846.0,39.5254,39.5541,39.4967,39.5254,37846.0
2020-08-26 13:30:00,41.3,41.33,41.29,41.32,21198.0,39.5158,39.5445,39.5062,39.5349,21198.0
2020-08-26 13:35:00,41.32,41.4,41.31,41.38,64692.0,39.5349,39.6115,39.5254,39.5924,64692.0
2020-08-26 13:40:00,41.38,41.38,41.31,41.33,16068.0,39.5924,39.5924,39.5254,39.5445,16068.0
2020-08-26 13:45:00,41.35,41.36,41.33,41.36,16300.0,39.5636,39.5732,39.5445,39.5732,16300.0
2020-08-26 13:50:00,41.41,41.41,41.34,41.35,12216.0,39.6211,39.6211,39.5541,39.5636,12216.0
2020-08-26 13:55:00,41.33,41.38,41.33,41.37,20496.0,39.5445,39.5924,39.5445,39.5828,20496.0
2020-08-26 14:00:00,41.37,41.52,41.35,41.52,59872.0,39.5828,39.7263,39.5636,39.7263,59872.0
2020-08-26 14:05:00,41.52,41.54,41.48,41.52,29076.0,39.7263,39.7454,39.688,39.7263,29076.0
2020-08-26 14:10:00,41.52,41.54,41.48,41.51,17610.0,39.7263,39.7454,39.688,39.7167,17610.0
2020-08-26 14:15:00,41.52,41.58,41.51,41.58,19310.0,39.7263,39.7837,39.7167,39.7837,19310.0
2020-08-26 14:20:00,41.59,41.66,41.58,41.65,53316.0,39.7933,39.8603,39.7837,39.8507,53316.0
2020-08-26 14:25:00,41.66,41.69,41.64,41.67,28220.0,39.8603,39.889,39.8411,39.8698,28220.0
2020-08-26 14:30:00,41.68,41.7,41.57,41.58,44284.0,39.8794,39.8985,39.7741,39.7837,44284.0
2020-08-26 14:35:00,41.58,41.6,41.47,41.51,56242.0,39.7837,39.8028,39.6785,39.7167,56242.0
2020-08-26 14:40:00,41.51,41.58,41.4,41.4,64354.0,39.7167,39.7837,39.6115,39.6115,64354.0
2020-08-26 14:45:00,41.42,41.5,41.38,41.49,35418.0,39.6306,39.7072,39.5924,39.6976,35418.0
2020-08-26 14:50:00,41.47,41.55,41.47,41.5,34084.0,39.6785,39.755,39.6785,39.7072,34084.0
2020-08-26 14:55:00,41.48,41.48,41.38,41.41,32750.0,39.688,39.688,39.5924,39.6211,32750.0
2020-08-26 15:00:00,41.4,41.46,41.35,41.41,42738.0,39.6115,39.6689,39.5636,39.6211,42738.0
2020-08-26 15:05:00,41.42,41.57,41.42,41.55,62182.0,39.6306,39.7741,39.6306,39.755,62182.0
2020-08-26 15:10:00,41.54,41.65,41.54,41.65,63484.0,39.7454,39.8507,39.7454,39.8507,63484.0
2020-08-26 15:15:00,41.64,41.64,41.57,41.6,38446.0,39.8411,39.8411,39.7741,39.8028,38446.0
2020-08-26 15:20:00,41.59,41.73,41.58,41.68,55954.0,39.7933,39.9272,39.7837,39.8794,55954.0
2020-08-26 15:25:00,41.71,41.74,41.69,41.71,35424.0,39.9081,39.9368,39.889,39.9081,35424.0
2020-08-26 15:30:00,41.71,41.71,41.53,41.54,46666.0,39.9081,39.9081,39.7359,39.7454,46666.0
2020-08-26 15:35:00,41.53,41.6,41.51,41.54,40468.0,39.7359,39.8028,39.7167,39.7454,40468.0
2020-08-26 15:40:00,41.52,41.58,41.47,41.48,30768.0,39.7263,39.7837,39.6785,39.688,30768.0
2020-08-26 15:45:00,41.49,41.6,41.49,41.58,86806.0,39.6976,39.8028,39.6976,39.7837,86806.0
2020-08-26 15:50:00,41.59,41.61,41.49,41.57,61718.0,39.7933,39.8124,39.6976,39.7741,61718.0
2020-08-26 15:55:00,41.58,41.65,41.54,41.61,228106.0,39.7837,39.8507,39.7454,39.8124,228106.0
2020-08-27 09:30:00,42.08,42.29,42.0,42.11,223194.0,40.2621,40.463,40.1856,40.2908,223194.0
2020-08-27 09:35:00,42.11,42.25,42.05,42.09,134352.0,40.2908,40.4248,40.2334,40.2717,134352.0
2020-08-27 09:40:00,42.11,42.41,42.09,42.35,163092.0,40.2908,40.5779,40.2717,40.5204,163092.0
2020-08-27 09:45:00,42.37,42.48,42.27,42.46,130762.0,40.5396,40.6448,40.4439,40.6257,130762.0
2020-08-27 09:50:00,42.45,42.79,42.44,42.69,256872.0,40.6161,40.9414,40.6066,40.8458,256872.0
2020-08-27 09:55:00,42.68,42.85,42.67,42.78,132160.0,40.8362,40.9988,40.8266,40.9319,132160.0
2020-08-27 10:00:00,42.81,42.83,42.63,42.65,89542.0,40.9606,40.9797,40.7884,40.8075,89542.0
2020-08-27 10:05:00,42.66,42.7,42.25,42.3,86444.0,40.8171,40.8553,40.4248,40.4726,86444.0
2020-08-27 10:10:00,42.3,42.35,42.13,42.23,110424.0,40.4726,40.5204,40.31,40.4056,110424.0
2020-08-27 10:15:00,42.23,42.51,42.22,42.49,75000.0,40.4056,40.6735,40.3961,40.6544,75000.0
2020-08-27 10:20:00,42.49,42.6,42.48,42.52,55848.0,40.6544,40.7596,40.6448,40.6831,55848.0
2020-08-27 10:25:00,42.55,42.74,42.55,42.71,126840.0,40.7118,40.8936,40.7118,40.8649,126840.0
2020-08-27 10:30:00,42.72,42.94,42.67,42.93,203820.0,40.8745,41.085,40.8266,41.0754,203820.0
2020-08-27 10:35:00,42.91,42.92,42.7,42.76,59750.0,41.0563,41.0658,40.8553,40.9127,59750.0
2020-08-27 10:40:00,42.75,42.79,42.63,42.7,49460.0,40.9032,40.9414,40.7884,40.8553,49460.0
2020-08-27 10:45:00,42.63,42.74,42.6,42.69,47158.0,40.7884,40.8936,40.7596,40.8458,47158.0
2020-08-27 10:50:00,42.67,42.93,42.65,42.9,84864.0,40.8266,41.0754,40.8075,41.0467,84864.0
2020-08-27 10:55:00,42.91,42.92,42.79,42.9,54238.0,41.0563,41.0658,40.9414,41.0467,54238.0
2020-08-27 11:00:00,42.87,42.99,42.87,42.9,126954.0,41.018,41.1328,41.018,41.0467,126954.0
2020-08-27 11:05:00,42.9,42.9,42.73,42.73,21194.0,41.0467,41.0467,40.884,40.884,21194.0
2020-08-27 11:10:00,42.74,42.74,42.62,42.63,42392.0,40.8936,40.8936,40.7788,40.7884,42392.0
2020-08-27 11:15:00,42.63,42.63,42.47,42.53,47880.0,40.7884,40.7884,40.6353,40.6927,47880.0
2020-08-27 11:20:00,42.5,42.63,42.49,42.58,76890.0,40.664,40.7884,40.6544,40.7405,76890.0
2020-08-27 11:25:00,42.53,42.59,42.48,42.58,30732.0,40.6927,40.7501,40.6448,40.7405,30732.0
2020-08-27 11:30:00,42.57,42.58,42.45,42.56,61674.0,40.7309,40.7405,40.6161,40.7214,61674.0
2020-08-27 11:35:00,42.58,42.72,42.56,42.71,53120.0,40.7405,40.8745,40.7214,40.8649,53120.0
2020-08-27 11:40:00,42.71,42.84,42.69,42.83,68136.0,40.8649,40.9893,40.8458,40.9797,68136.0
2020-08-27 11:45:00,42.85,42.87,42.75,42.76,36368.0,40.9988,41.018,40.9032,40.9127,36368.0
2020-08-27 11:50:00,42.78,42.79,42.74,42.78,15622.0,40.9319,40.9414,40.8936,40.9319,15622.0
2020-08-27 11:55:00,42.77,42.83,42.77,42.79,15894.0,40.9223,40.9797,40.9223,40.9414,15894.0
2020-08-27 12:00:00,42.78,42.8,42.63,42.69,56328.0,40.9319,40.951,40.7884,40.8458,56328.0
2020-08-27 12:05:00,42.72,42.76,42.67,42.67,31366.0,40.8745,40.9127,40.8266,40.8266,31366.0
2020-08-27 12:10:00,42.69,42.69,42.62,42.62,17498.0,40.8458,40.8458,40.7788,40.7788,17498.0
2020-08-27 12:15:00,42.62,42.62,42.47,42.47,34504.0,40.7788,40.7788,40.6353,40.6353,34504.0
2020-08-27 12:20:00,42.46,42.47,42.34,42.47,66280.0,40.6257,40.6353,40.5109,40.6353,66280.0
2020-08-27 12:25:00,42.43,42.45,42.3,42.31,29964.0,40.597,40.6161,40.4726,40.4822,29964.0
2020-08-27 12:30:00,42.34,42.44,42.23,42.27,39512.0,40.5109,40.6066,40.4056,40.4439,39512.0
2020-08-27 12:35:00,42.26,42.26,42.04,42.13,71318.0,40.4343,40.4343,40.2238,40.31,71318.0
2020-08-27 12:40:00,42.16,42.18,42.08,42.13,42060.0,40.3387,40.3578,40.2621,40.31,42060.0
2020-08-27 12:45:00,42.1,42.21,42.01,42.05,69442.0,40.2812,40.3865,40.1951,40.2334,69442.0
2020-08-27 12:50:00,42.05,42.05,41.77,41.86,115670.0,40.2334,40.2334,39.9655,40.0516,115670.0
2020-08-27 12:55:00,41.91,42.03,41.84,41.92,57782.0,40.0995,40.2143,40.0325,40.109,57782.0
2020-08-27 13:00:00,41.9,41.96,41.84,41.93,36394.0,40.0899,40.1473,40.0325,40.1186,36394.0
2020-08-27 13:05:00,41.89,42.14,41.83,42.13,63878.0,40.0803,40.3195,40.0229,40.31,63878.0
2020-08-27 13:10:00,42.14,42.35,42.1,42.32,53058.0,40.3195,40.5204,40.2812,40.4917,53058.0
2020-08-27 13:15:00,42.34,42.38,42.21,42.29,64774.0,40.5109,40.5492,40.3865,40.463,64774.0
2020-08-27 13:20:00,42.33,42.52,42.3,42.45,53656.0,40.5013,40.6831,40.4726,40.6161,53656.0
2020-08-27 13:25:00,42.46,42.53,42.45,42.49,42578.0,40.6257,40.6927,40.6161,40.6544,42578.0
2020-08-27 13:30:00,42.52,42.59,42.49,42.52,88018.0,40.6831,40.7501,40.6544,40.6831,88018.0
2020-08-27 13:35:00,42.52,42.55,42.47,42.52,18814.0,40.6831,40.7118,40.6353,40.6831,18814.0
2020-08-27 13:40:00,42.52,42.56,42.44,42.47,17512.0,40.6831,40.7214,40.6066,40.6353,17512.0
2020-08-27 13:45:00,42.44,42.49,42.4,42.44,18034.0,40.6066,40.6544,40.5683,40.6066,18034.0
2020-08-27 13:50:00,42.42,42.42,42.25,42.27,32512.0,40.5874,40.5874,40.4248,40.4439,32512.0
2020-08-27 13:55:00,42.3,42.57,42.3,42.57,49356.0,40.4726,40.7309,40.4726,40.7309,49356.0
2020-08-27 14:00:00,42.54,42.77,42.54,42.76,36336.0,40.7022,40.9223,40.7022,40.9127,36336.0
2020-08-27 14:05:00,42.76,42.77,42.68,42.69,21614.0,40.9127,40.9223,40.8362,40.8458,21614.0
2020-08-27 14:10:00,42.69,42.77,42.65,42.72,36644.0,40.8458,40.9223,40.8075,40.8745,36644.0
2020-08-27 14:15:00,42.75,42.78,42.66,42.66,12124.0,40.9032,40.9319,40.8171,40.8171,12124.0
2020-08-27 14:20:00,42.69,42.7,42.62,42.63,18074.0,40.8458,40.8553,40.7788,40.7884,18074.0
2020-08-27 14:25:00,42.66,42.77,42.66,42.77,49540.0,40.8171,40.9223,40.8171,40.9223,49540.0
2020-08-27 14:30:00,42.79,42.79,42.7,42.7,12408.0,40.9414,40.9414,40.8553,40.8553,12408.0
2020-08-27 14:35:00,42.74,42.81,42.74,42.76,33420.0,40.8936,40.9606,40.8936,40.9127,33420.0
2020-08-27 14:40:00,42.8,42.86,42.79,42.82,37760.0,40.951,41.0084,40.9414,40.9701,37760.0
2020-08-27 14:45:00,42.82,42.87,42.77,42.77,28890.0,40.9701,41.018,40.9223,40.9223,28890.0
2020-08-27 14:50:00,42.77,42.8,42.68,42.69,14100.0,40.9223,40.951,40.8362,40.8458,14100.0
2020-08-27 14:55:00,42.71,42.78,42.71,42.77,16510.0,40.8649,40.9319,40.8649,40.9223,16510.0
2020-08-27 15:00:00,42.79,42.85,42.77,42.82,18424.0,40.9414,40.9988,40.9223,40.9701,18424.0
2020-08-27 15:05:00,42.78,42.85,42.67,42.81,17212.0,40.9319,40.9988,40.8266,40.9606,17212.0
2020-08-27 15:10:00,42.87,42.89,42.77,42.81,27836.0,41.018,41.0371,40.9223,40.9606,27836.0
2020-08-27 15:15:00,42.78,42.92,42.76,42.92,41602.0,40.9319,41.0658,40.9127,41.0658,41602.0
2020-08-27 15:20:00,42.91,42.97,42.88,42.88,22690.0,41.0563,41.1137,41.0275,41.0275,22690.0
2020-08-27 15:25:00,42.9,42.9,42.81,42.84,27470.0,41.0467,41.0467,40.9606,40.9893,27470.0
2020-08-27 15:30:00,42.84,42.85,42.77,42.82,14154.0,40.9893,40.9988,40.9223,40.9701,14154.0
2020-08-27 15:35:00,42.81,42.81,42.71,42.71,8240.0,40.9606,40.9606,40.8649,40.8649,8240.0
2020-08-27 15:40:00,42.69,42.79,42.63,42.63,15062.0,40.8458,40.9414,40.7884,40.7884,15062.0
2020-08-27 15:45:00,42.67,42.74,42.59,42.59,64310.0,40.8266,40.8936,40.7501,40.7501,64310.0
2020-08-27 15:50:00,42.52,42.58,42.48,42.51,35036.0,40.6831,40.7405,40.6448,40.6735,35036.0
2020-08-27 15:55:00,42.52,42.56,42.35,42.35,92896.0,40.6831,40.7214,40.5204,40.5204,92896.0
2020-08-28 09:30:00,42.9,42.91,42.4,42.57,249966.0,41.0467,41.0563,40.5683,40.7309,249966.0
2020-08-28 09:35:00,42.55,42.69,42.5,42.59,168432.0,40.7118,40.8458,40.664,40.7501,168432.0
2020-08-28 09:40:00,42.59,42.69,42.53,42.68,66798.0,40.7501,40.8458,40.6927,40.8362,66798.0
2020-08-28 09:45:00,42.66,42.77,42.58,42.74,133020.0,40.8171,40.9223,40.7405,40.8936,133020.0
2020-08-28 09:50:00,42.74,42.84,42.66,42.83,58416.0,40.8936,40.9893,40.8171,40.9797,58416.0
2020-08-28 09:55:00,42.77,42.81,42.67,42.77,78618.0,40.9223,40.9606,40.8266,40.9223,78618.0
2020-08-28 10:00:00,42.8,42.81,42.62,42.66,43086.0,40.951,40.9606,40.7788,40.8171,43086.0
2020-08-28 10:05:00,42.65,42.69,42.54,42.63,52400.0,40.8075,40.8458,40.7022,40.7884,52400.0
2020-08-28 10:10:00,42.62,42.68,42.52,42.57,33822.0,40.7788,40.8362,40.6831,40.7309,33822.0
2020-08-28 10:15:00,42.55,42.62,42.46,42.62,112452.0,40.7118,40.7788,40.6257,40.7788,112452.0
2020-08-28 10:20:00,42.59,42.66,42.55,42.63,65308.0,40.7501,40.8171,40.7118,40.7884,65308.0
2020-08-28 10:25:00,42.6,42.65,42.55,42.55,37574.0,40.7596,40.8075,40.7118,40.7118,37574.0
2020-08-28 10:30:00,42.54,42.68,42.44,42.44,33544.0,40.7022,40.8362,40.6066,40.6066,33544.0
2020-08-28 10:35:00,42.44,42.52,42.34,42.52,103008.0,40.6066,40.6831,40.5109,40.6831,103008.0
2020-08-28 10:40:00,42.49,42.59,42.49,42.59,33672.0,40.6544,40.7501,40.6544,40.7501,33672.0
2020-08-28 10:45:00,42.58,42.6,42.48,42.6,17420.0,40.7405,40.7596,40.6448,40.7596,17420.0
2020-08-28 10:50:00,42.6,42.6,42.48,42.55,40902.0,40.7596,40.7596,40.6448,40.7118,40902.0
2020-08-28 10:55:00,42.55,42.58,42.37,42.47,23336.0,40.7118,40.7405,40.5396,40.6353,23336.0
2020-08-28 11:00:00,42.49,42.51,42.42,42.5,16388.0,40.6544,40.6735,40.5874,40.664,16388.0
2020-08-28 11:05:00,42.55,42.66,42.55,42.62,53698.0,40.7118,40.8171,40.7118,40.7788,53698.0
2020-08-28 11:10:00,42.65,42.69,42.59,42.68,21888.0,40.8075,40.8458,40.7501,40.8362,21888.0
2020-08-28 11:15:00,42.65,42.72,42.63,42.68,49962.0,40.8075,40.8745,40.7884,40.8362,49962.0
2020-08-28 11:20:00,42.71,42.77,42.71,42.76,48740.0,40.8649,40.9223,40.8649,40.9127,48740.0
2020-08-28 11:25:00,42.72,42.78,42.72,42.74,19358.0,40.8745,40.9319,40.8745,40.8936,19358.0
2020-08-28 11:30:00,42.74,42.74,42.68,42.69,19802.0,40.8936,40.8936,40.8362,40.8458,19802.0
2020-08-28 11:35:00,42.75,42.81,42.75,42.78,67716.0,40.9032,40.9606,40.9032,40.9319,67716.0
2020-08-28 11:40:00,42.76,42.82,42.75,42.82,21016.0,40.9127,40.9701,40.9032,40.9701,21016.0
2020-08-28 11:45:00,42.82,42.84,42.77,42.79,38340.0,40.9701,40.9893,40.9223,40.9414,38340.0
2020-08-28 11:50:00,42.8,42.82,42.79,42.8,4646.0,40.951,40.9701,40.9414,40.951,4646.0
2020-08-28 11:55:00,42.81,42.85,42.79,42.8,59338.0,40.9606,40.9988,40.9414,40.951,59338.0
2020-08-28 12:00:00,42.78,42.81,42.73,42.81,33826.0,40.9319,40.9606,40.884,40.9606,33826.0
2020-08-28 12:05:00,42.81,42.88,42.8,42.86,12548.0,40.9606,41.0275,40.951,41.0084,12548.0
2020-08-28 12:10:00,42.85,42.88,42.85,42.88,10942.0,40.9988,41.0275,40.9988,41.0275,10942.0
2020-08-28 12:15:00,42.89,42.94,42.88,42.92,21712.0,41.0371,41.085,41.0275,41.0658,21712.0
2020-08-28 12:20:00,42.9,42.94,42.85,42.86,13916.0,41.0467,41.085,40.9988,41.0084,13916.0
2020-08-28 12:25:00,42.85,42.86,42.84,42.86,9930.0,40.9988,41.0084,40.9893,41.0084,9930.0
2020-08-28 12:30:00,42.87,42.89,42.82,42.84,16460.0,41.018,41.0371,40.9701,40.9893,16460.0
2020-08-28 12:35:00,42.85,42.85,42.78,42.84,7702.0,40.9988,40.9988,40.9319,40.9893,7702.0
2020-08-28 12:40:00,42.84,42.94,42.84,42.94,21454.0,40.9893,41.085,40.9893,41.085,21454.0
2020-08-28 12:45:00,42.92,43.01,42.91,42.98,62854.0,41.0658,41.1519,41.0563,41.1232,62854.0
2020-08-28 12:50:00,42.99,43.01,42.96,42.98,31450.0,41.1328,41.1519,41.1041,41.1232,31450.0
2020-08-28 12:55:00,42.98,43.0,42.97,42.99,42590.0,41.1232,41.1424,41.1137,41.1328,42590.0
2020-08-28 13:00:00,42.99,42.99,42.94,42.94,9208.0,41.1328,41.1328,41.085,41.085,9208.0
2020-08-28 13:05:00,42.96,42.96,42.91,42.92,26582.0,41.1041,41.1041,41.0563,41.0658,26582.0
2020-08-28 13:10:00,42.92,42.92,42.81,42.82,42522.0,41.0658,41.0658,40.9606,40.9701,42522.0
2020-08-28 13:15:00,42.81,42.92,42.81,42.86,18102.0,40.9606,41.0658,40.9606,41.0084,18102.0
2020-08-28 13:20:00,42.87,42.91,42.84,42.86,11032.0,41.018,41.0563,40.9893,41.0084,11032.0
2020-08-28 13:25:00,42.82,42.84,42.71,42.71,17448.0,40.9701,40.9893,40.8649,40.8649,17448.0
2020-08-28 13:30:00,42.69,42.77,42.69,42.74,36452.0,40.8458,40.9223,40.8458,40.8936,36452.0
2020-08-28 13:35:00,42.71,42.76,42.7,42.73,39752.0,40.8649,40.9127,40.8553,40.884,39752.0
2020-08-28 13:40:00,42.73,42.74,42.72,42.73,29422.0,40.884,40.8936,40.8745,40.884,29422.0
2020-08-28 13:45:00,42.75,42.77,42.72,42.72,28862.0,40.9032,40.9223,40.8745,40.8745,28862.0
2020-08-28 13:50:00,42.7,42.82,42.7,42.8,63256.0,40.8553,40.9701,40.8553,40.951,63256.0
2020-08-28 13:55:00,42.8,42.82,42.77,42.77,18390.0,40.951,40.9701,40.9223,40.9223,18390.0
2020-08-28 14:00:00,42.76,42.83,42.74,42.76,30328.0,40.9127,40.9797,40.8936,40.9127,30328.0
2020-08-28 14:05:00,42.74,42.81,42.69,42.78,18294.0,40.8936,40.9606,40.8458,40.9319,18294.0
2020-08-28 14:10:00,42.8,42.84,42.78,42.83,24366.0,40.951,40.9893,40.9319,40.9797,24366.0
2020-08-28 14:15:00,42.83,42.85,42.8,42.84,72092.0,40.9797,40.9988,40.951,40.9893,72092.0
2020-08-28 14:20:00,42.88,42.91,42.88,42.9,35662.0,41.0275,41.0563,41.0275,41.0467,35662.0
2020-08-28 14:25:00,42.9,42.92,42.88,42.91,40800.0,41.0467,41.0658,41.0275,41.0563,40800.0
2020-08-28 14:30:00,42.91,42.91,42.88,42.88,22540.0,41.0563,41.0563,41.0275,41.0275,22540.0
2020-08-28 14:35:00,42.9,42.95,42.89,42.93,36984.0,41.0467,41.0945,41.0371,41.0754,36984.0
2020-08-28 14:40:00,42.93,42.95,42.91,42.93,15914.0,41.0754,41.0945,41.0563,41.0754,15914.0
2020-08-28 14:45:00,42.95,43.07,42.93,43.06,94952.0,41.0945,41.2093,41.0754,41.1998,94952.0
2020-08-28 14:50:00,43.08,43.08,43.02,43.04,30422.0,41.2189,41.2189,41.1615,41.1806,30422.0
2020-08-28 14:55:00,43.04,43.08,43.01,43.08,15050.0,41.1806,41.2189,41.1519,41.2189,15050.0
2020-08-28 15:00:00,43.07,43.12,43.06,43.1,61810.0,41.2093,41.2572,41.1998,41.238,61810.0
2020-08-28 15:05:00,43.12,43.27,43.1,43.26,72506.0,41.2572,41.4007,41.238,41.3911,72506.0
2020-08-28 15:10:00,43.26,43.38,43.26,43.37,98234.0,41.3911,41.5059,41.3911,41.4964,98234.0
2020-08-28 15:15:00,43.36,43.38,43.31,43.35,60146.0,41.4868,41.5059,41.439,41.4772,60146.0
2020-08-28 15:20:00,43.36,43.44,43.35,43.37,109756.0,41.4868,41.5634,41.4772,41.4964,109756.0
2020-08-28 15:25:00,43.37,43.43,43.36,43.37,52296.0,41.4964,41.5538,41.4868,41.4964,52296.0
2020-08-28 15:30:00,43.37,43.43,43.35,43.43,56254.0,41.4964,41.5538,41.4772,41.5538,56254.0
2020-08-28 15:35:00,43.43,43.44,43.36,43.4,34194.0,41.5538,41.5634,41.4868,41.5251,34194.0
2020-08-28 15:40:00,43.39,43.45,43.38,43.45,57532.0,41.5155,41.5729,41.5059,41.5729,57532.0
2020-08-28 15:45:00,43.43,43.43,43.32,43.33,85570.0,41.5538,41.5538,41.4485,41.4581,85570.0
2020-08-28 15:50:00,43.33,43.41,43.19,43.21,191996.0,41.4581,41.5347,41.3242,41.3433,191996.0
2020-08-28 15:55:00,43.21,43.32,43.1,43.14,188308.0,41.3433,41.4485,41.238,41.2763,188308.0
2020-08-31 09:30:00,42.88,42.92,42.52,42.58,135464.0,41.0275,41.0658,40.6831,40.7405,135464.0
2020-08-31 09:35:00,42.57,42.66,42.44,42.65,138596.0,40.7309,40.8171,40.6066,40.8075,138596.0
2020-08-31 09:40:00,42.67,42.72,42.52,42.52,88202.0,40.8266,40.8745,40.6831,40.6831,88202.0
2020-08-31 09:45:00,42.54,42.67,42.54,42.6,69342.0,40.7022,40.8266,40.7022,40.7596,69342.0
2020-08-31 09:50:00,42.6,42.6,42.41,42.43,99650.0,40.7596,40.7596,40.5779,40.597,99650.0
2020-08-31 09:55:00,42.46,42.5,42.4,42.45,83314.0,40.6257,40.664,40.5683,40.6161,83314.0
2020-08-31 10:00:00,42.44,42.46,42.37,42.45,76998.0,40.6066,40.6257,40.5396,40.6161,76998.0
2020-08-31 10:05:00,42.46,42.47,42.33,42.42,58262.0,40.6257,40.6353,40.5013,40.5874,58262.0
2020-08-31 10:10:00,42.43,42.48,42.28,42.35,62074.0,40.597,40.6448,40.4535,40.5204,62074.0
2020-08-31 10:15:00,42.35,42.38,42.23,42.35,101754.0,40.5204,40.5492,40.4056,40.5204,101754.0
2020-08-31 10:20:00,42.37,42.4,42.33,42.35,58198.0,40.5396,40.5683,40.5013,40.5204,58198.0
2020-08-31 10:25:00,42.34,42.35,42.26,42.3,39176.0,40.5109,40.5204,40.4343,40.4726,39176.0
2020-08-31 10:30:00,42.28,42.5,42.27,42.48,63512.0,40.4535,40.664,40.4439,40.6448,63512.0
2020-08-31 10:35:00,42.48,42.48,42.37,42.39,65012.0,40.6448,40.6448,40.5396,40.5587,65012.0
2020-08-31 10:40:00,42.38,42.39,42.32,42.33,39906.0,40.5492,40.5587,40.4917,40.5013,39906.0
2020-08-31 10:45:00,42.32,42.38,42.27,42.38,47878.0,40.4917,40.5492,40.4439,40.5492,47878.0
2020-08-31 10:50:00,42.35,42.38,42.32,42.32,16340.0,40.5204,40.5492,40.4917,40.4917,16340.0
2020-08-31 10:55:00,42.32,42.42,42.29,42.41,22726.0,40.4917,40.5874,40.463,40.5779,22726.0
2020-08-31 11:00:00,42.44,42.49,42.39,42.48,58424.0,40.6066,40.6544,40.5587,40.6448,58424.0
2020-08-31 11:05:00,42.47,42.5,42.38,42.38,43908.0,40.6353,40.664,40.5492,40.5492,43908.0
2020-08-31 11:10:00,42.38,42.41,42.24,42.3,82858.0,40.5492,40.5779,40.4152,40.4726,82858.0
2020-08-31 11:15:00,42.29,42.33,42.21,42.22,52470.0,40.463,40.5013,40.3865,40.3961,52470.0
2020-08-31 11:20:00,42.23,42.23,41.95,41.97,338174.0,40.4056,40.4056,40.1377,40.1569,338174.0
2020-08-31 11:25:00,41.98,41.99,41.83,41.9,131562.0,40.1664,40.176,40.0229,40.0899,131562.0
2020-08-31 11:30:00,41.93,41.97,41.85,41.94,46414.0,40.1186,40.1569,40.042,40.1282,46414.0
2020-08-31 11:35:00,41.93,42.06,41.92,42.04,94452.0,40.1186,40.243,40.109,40.2238,94452.0
2020-08-31 11:40:00,42.05,42.19,42.05,42.13,75352.0,40.2334,40.3674,40.2334,40.31,75352.0
2020-08-31 11:45:00,42.17,42.2,42.15,42.16,23230.0,40.3482,40.3769,40.3291,40.3387,23230.0
2020-08-31 11:50:00,42.16,42.23,42.15,42.18,35460.0,40.3387,40.4056,40.3291,40.3578,35460.0
2020-08-31 11:55:00,42.2,42.22,42.15,42.15,22436.0,40.3769,40.3961,40.3291,40.3291,22436.0
2020-08-31 12:00:00,42.15,42.23,42.1,42.2,44234.0,40.3291,40.4056,40.2812,40.3769,44234.0
2020-08-31 12:05:00,42.2,42.23,42.19,42.21,59340.0,40.3769,40.4056,40.3674,40.3865,59340.0
2020-08-31 12:10:00,42.22,42.24,42.16,42.17,70964.0,40.3961,40.4152,40.3387,40.3482,70964.0
2020-08-31 12:15:00,42.15,42.29,42.13,42.26,63760.0,40.3291,40.463,40.31,40.4343,63760.0
2020-08-31 12:20:00,42.25,42.29,42.19,42.21,24712.0,40.4248,40.463,40.3674,40.3865,24712.0
2020-08-31 12:25:00,42.2,42.21,42.11,42.17,23244.0,40.3769,40.3865,40.2908,40.3482,23244.0
2020-08-31 12:30:00,42.16,42.19,42.11,42.18,34040.0,40.3387,40.3674,40.2908,40.3578,34040.0
2020-08-31 12:35:00,42.16,42.16,42.13,42.14,49304.0,40.3387,40.3387,40.31,40.3195,49304.0
2020-08-31 12:40:00,42.13,42.18,42.06,42.07,34084.0,40.31,40.3578,40.243,40.2525,34084.0
2020-08-31 12:45:00,42.09,42.15,42.07,42.15,11500.0,40.2717,40.3291,40.2525,40.3291,11500.0
2020-08-31 12:50:00,42.12,42.24,42.11,42.24,31358.0,40.3004,40.4152,40.2908,40.4152,31358.0
2020-08-31 12:55:00,42.22,42.22,42.18,42.2,7156.0,40.3961,40.3961,40.3578,40.3769,7156.0
2020-08-31 13:00:00,42.21,42.22,42.15,42.17,5120.0,40.3865,40.3961,40.3291,40.3482,5120.0
2020-08-31 13:05:00,42.15,42.19,42.13,42.17,40092.0,40.3291,40.3674,40.31,40.3482,40092.0
2020-08-31 13:10:00,42.17,42.21,42.13,42.21,9336.0,40.3482,40.3865,40.31,40.3865,9336.0
2020-08-31 13:15:00,42.21,42.24,42.19,42.21,39158.0,40.3865,40.4152,40.3674,40.3865,39158.0
2020-08-31 13:20:00,42.19,42.23,42.19,42.2,6532.0,40.3674,40.4056,40.3674,40.3769,6532.0
2020-08-31 13:25:00,42.18,42.22,42.18,42.22,5788.0,40.3578,40.3961,40.3578,40.3961,5788.0
2020-08-31 13:30:00,42.21,42.27,42.2,42.25,33454.0,40.3865,40.4439,40.3769,40.4248,33454.0
2020-08-31 13:35:00,42.26,42.26,42.2,42.24,12816.0,40.4343,40.4343,40.3769,40.4152,12816.0
2020-08-31 13:40:00,42.28,42.3,42.25,42.27,9964.0,40.4535,40.4726,40.4248,40.4439,9964.0
2020-08-31 13:45:00,42.26,42.3,42.23,42.28,40652.0,40.4343,40.4726,40.4056,40.4535,40652.0
2020-08-31 13:50:00,42.27,42.3,42.24,42.25,25508.0,40.4439,40.4726,40.4152,40.4248,25508.0
2020-08-31 13:55:00,42.23,42.23,42.18,42.22,27186.0,40.4056,40.4056,40.3578,40.3961,27186.0
2020-08-31 14:00:00,42.21,42.21,42.14,42.2,26282.0,40.3865,40.3865,40.3195,40.3769,26282.0
2020-08-31 14:05:00,42.19,42.21,42.15,42.2,16242.0,40.3674,40.3865,40.3291,40.3769,16242.0
2020-08-31 14:10:00,42.2,42.25,42.2,42.22,34440.0,40.3769,40.4248,40.3769,40.3961,34440.0
2020-08-31 14:15:00,42.21,42.23,42.13,42.13,16688.0,40.3865,40.4056,40.31,40.31,16688.0
2020-08-31 14:20:00,42.16,42.17,42.12,42.16,28804.0,40.3387,40.3482,40.3004,40.3387,28804.0
2020-08-31 14:25:00,42.17,42.17,42.06,42.07,26024.0,40.3482,40.3482,40.243,40.2525,26024.0
2020-08-31 14:30:00,42.08,42.13,42.07,42.09,17630.0,40.2621,40.31,40.2525,40.2717,17630.0
2020-08-31 14:35:00,42.1,42.16,42.1,42.14,11556.0,40.2812,40.3387,40.2812,40.3195,11556.0
2020-08-31 14:40:00,42.16,42.29,42.15,42.29,27846.0,40.3387,40.463,40.3291,40.463,27846.0
2020-08-31 14:45:00,42.29,42.35,42.29,42.32,46912.0,40.463,40.5204,40.463,40.4917,46912.0
2020-08-31 14:50:00,42.33,42.38,42.3,42.36,39136.0,40.5013,40.5492,40.4726,40.53,39136.0
2020-08-31 14:55:00,42.34,42.37,42.3,42.31,33478.0,40.5109,40.5396,40.4726,40.4822,33478.0
2020-08-31 15:00:00,42.3,42.31,42.2,42.2,53158.0,40.4726,40.4822,40.3769,40.3769,53158.0
2020-08-31 15:05:00,42.21,42.34,42.21,42.32,46892.0,40.3865,40.5109,40.3865,40.4917,46892.0
2020-08-31 15:10:00,42.33,42.34,42.27,42.27,28934.0,40.5013,40.5109,40.4439,40.4439,28934.0
2020-08-31 15:15:00,42.3,42.3,42.15,42.15,36002.0,40.4726,40.4726,40.3291,40.3291,36002.0
2020-08-31 15:20:00,42.16,42.19,42.1,42.12,35488.0,40.3387,40.3674,40.2812,40.3004,35488.0
2020-08-31 15:25:00,42.1,42.3,42.1,42.3,71748.0,40.2812,40.4726,40.2812,40.4726,71748.0
2020-08-31 15:30:00,42.29,42.31,42.26,42.29,68506.0,40.463,40.4822,40.4343,40.463,68506.0
2020-08-31 15:35:00,42.31,42.38,42.3,42.36,94978.0,40.4822,40.5492,40.4726,40.53,94978.0
2020-08-31 15:40:00,42.36,42.43,42.27,42.41,130238.0,40.53,40.597,40.4439,40.5779,130238.0
2020-08-31 15:45:00,42.42,42.64,42.41,42.64,217550.0,40.5874,40.7979,40.5779,40.7979,217550.0
2020-08-31 15:50:00,42.6,42.67,42.46,42.46,123738.0,40.7596,40.8266,40.6257,40.6257,123738.0
2020-08-31 15:55:00,42.46,42.47,41.99,41.99,284350.0,40.6257,40.6353,40.176,40.176,284350.0
2020-09-01 09:30:00,41.77,41.85,41.52,41.8,188030.0,39.9655,40.042,39.7263,39.9942,188030.0
2020-09-01 09:35:00,41.79,41.92,41.68,41.92,103422.0,39.9846,40.109,39.8794,40.109,103422.0
2020-09-01 09:40:00,41.95,42.1,41.9,42.04,79550.0,40.1377,40.2812,40.0899,40.2238,79550.0
2020-09-01 09:45:00,42.04,42.15,41.97,42.14,59060.0,40.2238,40.3291,40.1569,40.3195,59060.0
2020-09-01 09:50:00,42.13,42.2,42.03,42.17,74482.0,40.31,40.3769,40.2143,40.3482,74482.0
2020-09-01 09:55:00,42.18,42.2,42.12,42.18,38208.0,40.3578,40.3769,40.3004,40.3578,38208.0
2020-09-01 10:00:00,42.18,42.38,42.18,42.27,101116.0,40.3578,40.5492,40.3578,40.4439,101116.0
2020-09-01 10:05:00,42.27,42.35,42.09,42.09,64110.0,40.4439,40.5204,40.2717,40.2717,64110.0
2020-09-01 10:10:00,42.1,42.24,42.08,42.11,55048.0,40.2812,40.4152,40.2621,40.2908,55048.0
2020-09-01 10:15:00,42.2,42.23,42.11,42.19,35780.0,40.3769,40.4056,40.2908,40.3674,35780.0
2020-09-01 10:20:00,42.22,42.4,42.22,42.37,55804.0,40.3961,40.5683,40.3961,40.5396,55804.0
2020-09-01 10:25:00,42.37,42.51,42.37,42.51,77248.0,40.5396,40.6735,40.5396,40.6735,77248.0
2020-09-01 10:30:00,42.51,42.53,42.43,42.49,32498.0,40.6735,40.6927,40.597,40.6544,32498.0
2020-09-01 10:35:00,42.49,42.51,42.42,42.5,28866.0,40.6544,40.6735,40.5874,40.664,28866.0
2020-09-01 10:40:00,42.5,42.52,42.46,42.47,30022.0,40.664,40.6831,40.6257,40.6353,30022.0
2020-09-01 10:45:00,42.46,42.54,42.41,42.41,34014.0,40.6257,40.7022,40.5779,40.5779,34014.0
2020-09-01 10:50:00,42.42,42.47,42.29,42.29,67114.0,40.5874,40.6353,40.463,40.463,67114.0
2020-09-01 10:55:00,42.31,42.35,42.24,42.27,228418.0,40.4822,40.5204,40.4152,40.4439,228418.0
2020-09-01 11:00:00,42.3,42.35,42.27,42.34,20438.0,40.4726,40.5204,40.4439,40.5109,20438.0
2020-09-01 11:05:00,42.35,42.41,42.33,42.38,25246.0,40.5204,40.5779,40.5013,40.5492,25246.0
2020-09-01 11:10:00,42.4,42.44,42.37,42.4,10318.0,40.5683,40.6066,40.5396,40.5683,10318.0
2020-09-01 11:15:00,42.42,42.57,42.42,42.5,20912.0,40.5874,40.7309,40.5874,40.664,20912.0
2020-09-01 11:20:00,42.51,42.51,42.34,42.37,68222.0,40.6735,40.6735,40.5109,40.5396,68222.0
2020-09-01 11:25:00,42.38,42.49,42.3,42.47,203742.0,40.5492,40.6544,40.4726,40.6353,203742.0
2020-09-01 11:30:00,42.47,42.53,42.44,42.53,38266.0,40.6353,40.6927,40.6066,40.6927,38266.0
2020-09-01 11:35:00,42.55,42.58,42.43,42.46,26652.0,40.7118,40.7405,40.597,40.6257,26652.0
2020-09-01 11:40:00,42.48,42.51,42.42,42.49,10998.0,40.6448,40.6735,40.5874,40.6544,10998.0
2020-09-01 11:45:00,42.49,42.5,42.43,42.5,8510.0,40.6544,40.664,40.597,40.664,8510.0
2020-09-01 11:50:00,42.52,42.63,42.51,42.53,110130.0,40.6831,40.7884,40.6735,40.6927,110130.0
2020-09-01 11:55:00,42.54,42.54,42.43,42.46,15282.0,40.7022,40.7022,40.597,40.6257,15282.0
2020-09-01 12:00:00,42.45,42.54,42.43,42.54,6700.0,40.6161,40.7022,40.597,40.7022,6700.0
2020-09-01 12:05:00,42.55,42.57,42.49,42.55,18642.0,40.7118,40.7309,40.6544,40.7118,18642.0
2020-09-01 12:10:00,42.53,42.59,42.52,42.57,8700.0,40.6927,40.7501,40.6831,40.7309,8700.0
2020-09-01 12:15:00,42.58,42.58,42.52,42.58,7618.0,40.7405,40.7405,40.6831,40.7405,7618.0
2020-09-01 12:20:00,42.57,42.6,42.55,42.55,9964.0,40.7309,40.7596,40.7118,40.7118,9964.0
2020-09-01 12:25:00,42.5,42.5,42.44,42.46,10274.0,40.664,40.664,40.6066,40.6257,10274.0
2020-09-01 12:30:00,42.44,42.46,42.38,42.46,22480.0,40.6066,40.6257,40.5492,40.6257,22480.0
2020-09-01 12:35:00,42.48,42.48,42.45,42.46,13878.0,40.6448,40.6448,40.6161,40.6257,13878.0
2020-09-01 12:40:00,42.47,42.48,42.42,42.43,22152.0,40.6353,40.6448,40.5874,40.597,22152.0
2020-09-01 12:45:00,42.47,42.48,42.42,42.44,6700.0,40.6353,40.6448,40.5874,40.6066,6700.0
2020-09-01 12:50:00,42.43,42.46,42.42,42.45,16300.0,40.597,40.6257,40.5874,40.6161,16300.0
2020-09-01 12:55:00,42.43,42.49,42.43,42.49,22434.0,40.597,40.6544,40.597,40.6544,22434.0
2020-09-01 13:00:00,42.48,42.5,42.46,42.48,12000.0,40.6448,40.664,40.6257,40.6448,12000.0
2020-09-01 13:05:00,42.48,42.5,42.46,42.48,13634.0,40.6448,40.664,40.6257,40.6448,13634.0
2020-09-01 13:10:00,42.48,42.48,42.42,42.45,5866.0,40.6448,40.6448,40.5874,40.6161,5866.0
2020-09-01 13:15:00,42.44,42.47,42.43,42.45,8534.0,40.6066,40.6353,40.597,40.6161,8534.0
2020-09-01 13:20:00,42.43,42.45,42.41,42.45,16602.0,40.597,40.6161,40.5779,40.6161,16602.0
2020-09-01 13:25:00,42.42,42.47,42.41,42.41,39800.0,40.5874,40.6353,40.5779,40.5779,39800.0
2020-09-01 13:30:00,42.42,42.44,42.41,42.42,12650.0,40.5874,40.6066,40.5779,40.5874,12650.0
2020-09-01 13:35:00,42.43,42.52,42.43,42.49,12560.0,40.597,40.6831,40.597,40.6544,12560.0
2020-09-01 13:40:00,42.5,42.63,42.5,42.63,32996.0,40.664,40.7884,40.664,40.7884,32996.0
2020-09-01 13:45:00,42.63,42.63,42.59,42.6,27604.0,40.7884,40.7884,40.7501,40.7596,27604.0
2020-09-01 13:50:00,42.6,42.6,42.49,42.49,48100.0,40.7596,40.7596,40.6544,40.6544,48100.0
2020-09-01 13:55:00,42.49,42.55,42.48,42.52,26654.0,40.6544,40.7118,40.6448,40.6831,26654.0
2020-09-01 14:00:00,42.56,42.62,42.54,42.61,38982.0,40.7214,40.7788,40.7022,40.7692,38982.0
2020-09-01 14:05:00,42.62,42.63,42.58,42.63,9374.0,40.7788,40.7884,40.7405,40.7884,9374.0
2020-09-01 14:10:00,42.63,42.68,42.62,42.63,50378.0,40.7884,40.8362,40.7788,40.7884,50378.0
2020-09-01 14:15:00,42.63,42.63,42.6,42.61,15954.0,40.7884,40.7884,40.7596,40.7692,15954.0
2020-09-01 14:20:00,42.63,42.71,42.63,42.7,22364.0,40.7884,40.8649,40.7884,40.8553,22364.0
2020-09-01 14:25:00,42.71,42.74,42.65,42.71,66948.0,40.8649,40.8936,40.8075,40.8649,66948.0
2020-09-01 14:30:00,42.71,42.74,42.7,42.72,24374.0,40.8649,40.8936,40.8553,40.8745,24374.0
2020-09-01 14:35:00,42.71,42.81,42.69,42.81,41324.0,40.8649,40.9606,40.8458,40.9606,41324.0
2020-09-01 14:40:00,42.81,42.86,42.8,42.83,34070.0,40.9606,41.0084,40.951,40.9797,34070.0
2020-09-01 14:45:00,42.8,42.86,42.79,42.85,19524.0,40.951,41.0084,40.9414,40.9988,19524.0
2020-09-01 14:50:00,42.85,42.89,42.82,42.87,44506.0,40.9988,41.0371,40.9701,41.018,44506.0
2020-09-01 14:55:00,42.86,42.88,42.81,42.85,16788.0,41.0084,41.0275,40.9606,40.9988,16788.0
2020-09-01 15:00:00,42.85,42.87,42.78,42.79,11422.0,40.9988,41.018,40.9319,40.9414,11422.0
2020-09-01 15:05:00,42.82,42.85,42.81,42.83,11002.0,40.9701,40.9988,40.9606,40.9797,11002.0
2020-09-01 15:10:00,42.83,42.84,42.65,42.66,35780.0,40.9797,40.9893,40.8075,40.8171,35780.0
2020-09-01 15:15:00,42.66,42.74,42.66,42.72,26444.0,40.8171,40.8936,40.8171,40.8745,26444.0
2020-09-01 15:20:00,42.72,42.78,42.72,42.78,45578.0,40.8745,40.9319,40.8745,40.9319,45578.0
2020-09-01 15:25:00,42.77,42.79,42.67,42.68,17782.0,40.9223,40.9414,40.8266,40.8362,17782.0
2020-09-01 15:30:00,42.7,42.74,42.66,42.68,36724.0,40.8553,40.8936,40.8171,40.8362,36724.0
2020-09-01 15:35:00,42.72,42.77,42.71,42.77,37558.0,40.8745,40.9223,40.8649,40.9223,37558.0
2020-09-01 15:40:00,42.77,42.99,42.77,42.97,97836.0,40.9223,41.1328,40.9223,41.1137,97836.0
2020-09-01 15:45:00,42.98,42.99,42.88,42.88,40638.0,41.1232,41.1328,41.0275,41.0275,40638.0
2020-09-01 15:50:00,42.83,42.94,42.83,42.94,50238.0,40.9797,41.085,40.9797,41.085,50238.0
2020-09-01 15:55:00,42.94,43.17,42.9,43.16,147954.0,41.085,41.305,41.0467,41.2955,147954.0
2020-09-02 09:30:00,43.73,43.81,43.5,43.65,431518.0,41.8408,41.9174,41.6208,41.7643,431518.0
2020-09-02 09:35:00,43.66,43.99,43.64,43.95,196580.0,41.7739,42.0896,41.7547,42.0513,196580.0
2020-09-02 09:40:00,43.95,43.97,43.81,43.93,95108.0,42.0513,42.0705,41.9174,42.0322,95108.0
2020-09-02 09:45:00,43.91,43.91,43.77,43.77,49566.0,42.0131,42.0131,41.8791,41.8791,49566.0
2020-09-02 09:50:00,43.76,43.83,43.65,43.8,57740.0,41.8695,41.9365,41.7643,41.9078,57740.0
2020-09-02 09:55:00,43.82,44.02,43.79,43.99,148210.0,41.9269,42.1183,41.8982,42.0896,148210.0
2020-09-02 10:00:00,44.01,44.05,43.85,43.93,86416.0,42.1087,42.147,41.9556,42.0322,86416.0
2020-09-02 10:05:00,43.95,43.98,43.77,43.81,62448.0,42.0513,42.08,41.8791,41.9174,62448.0
2020-09-02 10:10:00,43.81,43.98,43.75,43.97,73208.0,41.9174,42.08,41.86,42.0705,73208.0
2020-09-02 10:15:00,43.95,44.13,43.95,44.08,70664.0,42.0513,42.2235,42.0513,42.1757,70664.0
2020-09-02 10:20:00,44.08,44.2,44.06,44.15,83916.0,42.1757,42.2905,42.1566,42.2427,83916.0
2020-09-02 10:25:00,44.14,44.24,44.1,44.23,54912.0,42.2331,42.3288,42.1948,42.3192,54912.0
2020-09-02 10:30:00,44.24,44.4,44.24,44.3,107770.0,42.3288,42.4819,42.3288,42.3862,107770.0
2020-09-02 10:35:00,44.3,44.3,44.2,44.27,32148.0,42.3862,42.3862,42.2905,42.3575,32148.0
2020-09-02 10:40:00,44.29,44.36,44.16,44.23,62064.0,42.3766,42.4436,42.2523,42.3192,62064.0
2020-09-02 10:45:00,44.22,44.25,44.13,44.21,38448.0,42.3097,42.3384,42.2235,42.3001,38448.0
2020-09-02 10:50:00,44.2,44.27,44.2,44.25,32458.0,42.2905,42.3575,42.2905,42.3384,32458.0
2020-09-02 10:55:00,44.27,44.27,44.12,44.15,66414.0,42.3575,42.3575,42.214,42.2427,66414.0
2020-09-02 11:00:00,44.16,44.27,44.1,44.24,22870.0,42.2523,42.3575,42.1948,42.3288,22870.0
2020-09-02 11:05:00,44.21,44.26,44.06,44.11,25344.0,42.3001,42.3479,42.1566,42.2044,25344.0
2020-09-02 11:10:00,44.09,44.17,44.08,44.13,19014.0,42.1853,42.2618,42.1757,42.2235,19014.0
2020-09-02 11:15:00,44.1,44.1,43.99,44.01,44966.0,42.1948,42.1948,42.0896,42.1087,44966.0
2020-09-02 11:20:00,44.01,44.05,43.89,43.92,32994.0,42.1087,42.147,41.9939,42.0226,32994.0
2020-09-02 11:25:00,43.93,43.98,43.86,43.96,100310.0,42.0322,42.08,41.9652,42.0609,100310.0
2020-09-02 11:30:00,43.96,44.1,43.95,44.01,86168.0,42.0609,42.1948,42.0513,42.1087,86168.0
2020-09-02 11:35:00,44.02,44.02,43.85,43.87,78888.0,42.1183,42.1183,41.9556,41.9748,78888.0
2020-09-02 11:40:00,43.85,43.94,43.85,43.94,36568.0,41.9556,42.0418,41.9556,42.0418,36568.0
2020-09-02 11:45:00,43.9,44.0,43.89,43.99,50878.0,42.0035,42.0992,41.9939,42.0896,50878.0
2020-09-02 11:50:00,43.99,44.09,43.94,44.09,27532.0,42.0896,42.1853,42.0418,42.1853,27532.0
2020-09-02 11:55:00,44.07,44.13,44.02,44.12,42686.0,42.1661,42.2235,42.1183,42.214,42686.0
2020-09-02 12:00:00,44.1,44.17,44.06,44.1,53892.0,42.1948,42.2618,42.1566,42.1948,53892.0
2020-09-02 12:05:00,44.09,44.12,44.05,44.05,40318.0,42.1853,42.214,42.147,42.147,40318.0
2020-09-02 12:10:00,44.06,44.12,44.06,44.11,19650.0,42.1566,42.214,42.1566,42.2044,19650.0
2020-09-02 12:15:00,44.1,44.2,44.1,44.16,39496.0,42.1948,42.2905,42.1948,42.2523,39496.0
2020-09-02 12:20:00,44.18,44.25,44.16,44.24,20826.0,42.2714,42.3384,42.2523,42.3288,20826.0
2020-09-02 12:25:00,44.24,44.31,44.22,44.27,54064.0,42.3288,42.3958,42.3097,42.3575,54064.0
2020-09-02 12:30:00,44.29,44.29,44.2,44.26,64828.0,42.3766,42.3766,42.2905,42.3479,64828.0
2020-09-02 12:35:00,44.27,44.35,44.27,44.3,26480.0,42.3575,42.434,42.3575,42.3862,26480.0
2020-09-02 12:40:00,44.29,44.34,44.27,44.34,20628.0,42.3766,42.4245,42.3575,42.4245,20628.0
2020-09-02 12:45:00,44.33,44.35,44.28,44.3,20056.0,42.4149,42.434,42.3671,42.3862,20056.0
2020-09-02 12:50:00,44.31,44.33,44.29,44.31,25948.0,42.3958,42.4149,42.3766,42.3958,25948.0
2020-09-02 12:55:00,44.31,44.34,44.29,44.3,18734.0,42.3958,42.4245,42.3766,42.3862,18734.0
2020-09-02 13:00:00,44.3,44.32,44.26,44.26,9470.0,42.3862,42.4053,42.3479,42.3479,9470.0
2020-09-02 13:05:00,44.29,44.29,44.26,44.27,14144.0,42.3766,42.3766,42.3479,42.3575,14144.0
2020-09-02 13:10:00,44.3,44.49,44.27,44.48,58014.0,42.3862,42.568,42.3575,42.5584,58014.0
2020-09-02 13:15:00,44.45,44.52,44.45,44.49,42212.0,42.5297,42.5967,42.5297,42.568,42212.0
2020-09-02 13:20:00,44.5,44.57,44.48,44.55,23052.0,42.5776,42.6445,42.5584,42.6254,23052.0
2020-09-02 13:25:00,44.52,44.54,44.5,44.52,21700.0,42.5967,42.6158,42.5776,42.5967,21700.0
2020-09-02 13:30:00,44.53,44.62,44.52,44.59,27426.0,42.6063,42.6924,42.5967,42.6637,27426.0
2020-09-02 13:35:00,44.59,44.63,44.56,44.62,25400.0,42.6637,42.7019,42.635,42.6924,25400.0
2020-09-02 13:40:00,44.61,44.63,44.58,44.61,22248.0,42.6828,42.7019,42.6541,42.6828,22248.0
2020-09-02 13:45:00,44.6,44.62,44.55,44.56,9100.0,42.6732,42.6924,42.6254,42.635,9100.0
2020-09-02 13:50:00,44.56,44.57,44.52,44.52,15152.0,42.635,42.6445,42.5967,42.5967,15152.0
2020-09-02 13:55:00,44.52,44.57,44.48,44.49,20220.0,42.5967,42.6445,42.5584,42.568,20220.0
2020-09-02 14:00:00,44.5,44.51,44.31,44.42,39642.0,42.5776,42.5871,42.3958,42.501,39642.0
2020-09-02 14:05:00,44.45,44.49,44.42,44.48,37718.0,42.5297,42.568,42.501,42.5584,37718.0
2020-09-02 14:10:00,44.44,44.44,44.32,44.34,13572.0,42.5202,42.5202,42.4053,42.4245,13572.0
2020-09-02 14:15:00,44.39,44.45,44.36,44.41,14640.0,42.4723,42.5297,42.4436,42.4915,14640.0
2020-09-02 14:20:00,44.43,44.49,44.43,44.47,44702.0,42.5106,42.568,42.5106,42.5489,44702.0
2020-09-02 14:25:00,44.49,44.52,44.46,44.5,36370.0,42.568,42.5967,42.5393,42.5776,36370.0
2020-09-02 14:30:00,44.49,44.55,44.46,44.52,27660.0,42.568,42.6254,42.5393,42.5967,27660.0
2020-09-02 14:35:00,44.52,44.52,44.44,44.47,8992.0,42.5967,42.5967,42.5202,42.5489,8992.0
2020-09-02 14:40:00,44.48,44.52,44.43,44.46,27592.0,42.5584,42.5967,42.5106,42.5393,27592.0
2020-09-02 14:45:00,44.45,44.65,44.45,44.63,68486.0,42.5297,42.7211,42.5297,42.7019,68486.0
2020-09-02 14:50:00,44.62,44.69,44.62,44.66,51670.0,42.6924,42.7594,42.6924,42.7307,51670.0
2020-09-02 14:55:00,44.68,44.75,44.68,44.75,33790.0,42.7498,42.8168,42.7498,42.8168,33790.0
2020-09-02 15:00:00,44.74,44.79,44.69,44.77,21106.0,42.8072,42.855,42.7594,42.8359,21106.0
2020-09-02 15:05:00,44.78,44.8,44.69,44.79,68854.0,42.8455,42.8646,42.7594,42.855,68854.0
2020-09-02 15:10:00,44.79,44.96,44.79,44.95,89372.0,42.855,43.0177,42.855,43.0081,89372.0
2020-09-02 15:15:00,44.95,45.07,44.93,45.07,101136.0,43.0081,43.1229,42.989,43.1229,101136.0
2020-09-02 15:20:00,45.06,45.16,45.03,45.13,85834.0,43.1134,43.2091,43.0847,43.1803,85834.0
2020-09-02 15:25:00,45.16,45.17,45.05,45.08,98572.0,43.2091,43.2186,43.1038,43.1325,98572.0
2020-09-02 15:30:00,45.08,45.19,45.03,45.18,53980.0,43.1325,43.2378,43.0847,43.2282,53980.0
2020-09-02 15:35:00,45.19,45.24,45.1,45.23,96078.0,43.2378,43.2856,43.1516,43.276,96078.0
2020-09-02 15:40:00,45.23,45.39,45.22,45.38,81834.0,43.276,43.4291,43.2665,43.4195,81834.0
2020-09-02 15:45:00,45.38,45.48,45.33,45.48,103644.0,43.4195,43.5152,43.3717,43.5152,103644.0
2020-09-02 15:50:00,45.49,45.49,45.31,45.46,188598.0,43.5248,43.5248,43.3526,43.4961,188598.0
2020-09-02 15:55:00,45.46,45.49,45.13,45.13,201228.0,43.4961,43.5248,43.1803,43.1803,201228.0
2020-09-03 09:30:00,45.02,45.27,44.98,45.26,170060.0,43.0751,43.3143,43.0368,43.3047,170060.0
2020-09-03 09:35:00,45.13,45.36,45.1,45.34,72564.0,43.1803,43.4004,43.1516,43.3813,72564.0
2020-09-03 09:40:00,45.33,45.35,45.24,45.25,139690.0,43.3717,43.3908,43.2856,43.2952,139690.0
2020-09-03 09:45:00,45.26,45.66,45.26,45.57,112430.0,43.3047,43.6875,43.3047,43.6013,112430.0
2020-09-03 09:50:00,45.54,45.54,45.21,45.21,118520.0,43.5726,43.5726,43.2569,43.2569,118520.0
2020-09-03 09:55:00,45.24,45.5,45.24,45.5,41402.0,43.2856,43.5344,43.2856,43.5344,41402.0
2020-09-03 10:00:00,45.48,45.48,45.17,45.22,97076.0,43.5152,43.5152,43.2186,43.2665,97076.0
2020-09-03 10:05:00,45.2,45.2,44.69,44.75,106710.0,43.2473,43.2473,42.7594,42.8168,106710.0
2020-09-03 10:10:00,44.74,44.84,44.67,44.77,50788.0,42.8072,42.9029,42.7402,42.8359,50788.0
2020-09-03 10:15:00,44.8,44.8,44.51,44.57,91382.0,42.8646,42.8646,42.5871,42.6445,91382.0
2020-09-03 10:20:00,44.58,44.59,43.88,44.0,174676.0,42.6541,42.6637,41.9843,42.0992,174676.0
2020-09-03 10:25:00,44.04,44.31,44.04,44.23,82442.0,42.1374,42.3958,42.1374,42.3192,82442.0
2020-09-03 10:30:00,44.07,44.44,44.01,44.3,70152.0,42.1661,42.5202,42.1087,42.3862,70152.0
2020-09-03 10:35:00,44.31,44.31,43.9,44.04,129584.0,42.3958,42.3958,42.0035,42.1374,129584.0
2020-09-03 10:40:00,44.09,44.2,44.0,44.03,61142.0,42.1853,42.2905,42.0992,42.1279,61142.0
2020-09-03 10:45:00,44.05,44.1,43.58,43.6,123748.0,42.147,42.1948,41.6973,41.7164,123748.0
2020-09-03 10:50:00,43.63,43.85,43.63,43.85,89782.0,41.7451,41.9556,41.7451,41.9556,89782.0
2020-09-03 10:55:00,43.79,43.81,43.56,43.68,70152.0,41.8982,41.9174,41.6782,41.793,70152.0
2020-09-03 11:00:00,43.68,43.7,43.13,43.13,166316.0,41.793,41.8121,41.2667,41.2667,166316.0
2020-09-03 11:05:00,43.17,43.21,42.53,42.72,241500.0,41.305,41.3433,40.6927,40.8745,241500.0
2020-09-03 11:10:00,42.75,42.85,42.57,42.65,82410.0,40.9032,40.9988,40.7309,40.8075,82410.0
2020-09-03 11:15:00,42.62,42.65,41.42,41.51,343818.0,40.7788,40.8075,39.6306,39.7167,343818.0
2020-09-03 11:20:00,41.45,41.94,41.37,41.79,324174.0,39.6593,40.1282,39.5828,39.9846,324174.0
2020-09-03 11:25:00,41.8,42.1,41.68,42.02,237782.0,39.9942,40.2812,39.8794,40.2047,237782.0
2020-09-03 11:30:00,41.99,42.31,41.92,42.21,132208.0,40.176,40.4822,40.109,40.3865,132208.0
2020-09-03 11:35:00,42.2,42.47,41.87,42.44,173436.0,40.3769,40.6353,40.0612,40.6066,173436.0
2020-09-03 11:40:00,42.45,42.82,42.45,42.61,203008.0,40.6161,40.9701,40.6161,40.7692,203008.0
2020-09-03 11:45:00,42.63,42.78,42.49,42.63,90700.0,40.7884,40.9319,40.6544,40.7884,90700.0
2020-09-03 11:50:00,42.66,42.86,42.6,42.85,135170.0,40.8171,41.0084,40.7596,40.9988,135170.0
2020-09-03 11:55:00,42.82,42.82,42.31,42.44,112536.0,40.9701,40.9701,40.4822,40.6066,112536.0
2020-09-03 12:00:00,42.42,42.5,42.18,42.33,55304.0,40.5874,40.664,40.3578,40.5013,55304.0
2020-09-03 12:05:00,42.36,42.57,42.29,42.46,78694.0,40.53,40.7309,40.463,40.6257,78694.0
2020-09-03 12:10:00,42.53,42.67,42.52,42.62,80144.0,40.6927,40.8266,40.6831,40.7788,80144.0
2020-09-03 12:15:00,42.71,42.79,42.5,42.65,163258.0,40.8649,40.9414,40.664,40.8075,163258.0
2020-09-03 12:20:00,42.6,42.62,42.43,42.44,43538.0,40.7596,40.7788,40.597,40.6066,43538.0
2020-09-03 12:25:00,42.46,42.5,42.29,42.3,75292.0,40.6257,40.664,40.463,40.4726,75292.0
2020-09-03 12:30:00,42.28,42.41,41.88,41.88,67094.0,40.4535,40.5779,40.0708,40.0708,67094.0
2020-09-03 12:35:00,41.88,42.26,41.79,42.16,132060.0,40.0708,40.4343,39.9846,40.3387,132060.0
2020-09-03 12:40:00,42.19,42.19,41.88,41.9,97728.0,40.3674,40.3674,40.0708,40.0899,97728.0
2020-09-03 12:45:00,41.88,42.06,41.68,41.7,95928.0,40.0708,40.243,39.8794,39.8985,95928.0
2020-09-03 12:50:00,41.76,41.88,41.61,41.79,93486.0,39.9559,40.0708,39.8124,39.9846,93486.0
2020-09-03 12:55:00,41.75,41.99,41.58,41.6,128532.0,39.9464,40.176,39.7837,39.8028,128532.0
2020-09-03 13:00:00,41.6,41.66,41.16,41.24,182712.0,39.8028,39.8603,39.3819,39.4584,182712.0
2020-09-03 13:05:00,41.22,41.69,41.21,41.63,110820.0,39.4393,39.889,39.4297,39.8316,110820.0
2020-09-03 13:10:00,41.58,41.97,41.53,41.92,126540.0,39.7837,40.1569,39.7359,40.109,126540.0
2020-09-03 13:15:00,41.9,41.9,41.43,41.49,119030.0,40.0899,40.0899,39.6402,39.6976,119030.0
2020-09-03 13:20:00,41.52,41.74,41.38,41.63,126908.0,39.7263,39.9368,39.5924,39.8316,126908.0
2020-09-03 13:25:00,41.65,41.98,41.5,41.96,141082.0,39.8507,40.1664,39.7072,40.1473,141082.0
2020-09-03 13:30:00,41.94,41.94,41.29,41.41,147490.0,40.1282,40.1282,39.5062,39.6211,147490.0
2020-09-03 13:35:00,41.44,41.56,41.27,41.27,158434.0,39.6498,39.7646,39.4871,39.4871,158434.0
2020-09-03 13:40:00,41.35,41.51,41.17,41.24,175290.0,39.5636,39.7167,39.3914,39.4584,175290.0
2020-09-03 13:45:00,41.34,41.43,41.2,41.2,88190.0,39.5541,39.6402,39.4201,39.4201,88190.0
2020-09-03 13:50:00,41.17,41.59,41.17,41.54,109564.0,39.3914,39.7933,39.3914,39.7454,109564.0
2020-09-03 13:55:00,41.52,41.58,41.4,41.42,49344.0,39.7263,39.7837,39.6115,39.6306,49344.0
2020-09-03 14:00:00,41.38,41.51,41.27,41.45,65782.0,39.5924,39.7167,39.4871,39.6593,65782.0
2020-09-03 14:05:00,41.45,41.49,41.27,41.35,51074.0,39.6593,39.6976,39.4871,39.5636,51074.0
2020-09-03 14:10:00,41.31,41.62,41.28,41.42,166500.0,39.5254,39.822,39.4967,39.6306,166500.0
2020-09-03 14:15:00,41.42,41.42,41.12,41.17,89834.0,39.6306,39.6306,39.3436,39.3914,89834.0
2020-09-03 14:20:00,41.25,41.34,41.1,41.16,74586.0,39.468,39.5541,39.3244,39.3819,74586.0
2020-09-03 14:25:00,41.1,41.37,41.04,41.3,165026.0,39.3244,39.5828,39.267,39.5158,165026.0
2020-09-03 14:30:00,41.27,41.73,41.26,41.7,121798.0,39.4871,39.9272,39.4775,39.8985,121798.0
2020-09-03 14:35:00,41.67,41.93,41.62,41.68,110914.0,39.8698,40.1186,39.822,39.8794,110914.0
2020-09-03 14:40:00,41.72,41.77,41.43,41.5,57230.0,39.9177,39.9655,39.6402,39.7072,57230.0
2020-09-03 14:45:00,41.45,41.58,41.33,41.38,64394.0,39.6593,39.7837,39.5445,39.5924,64394.0
2020-09-03 14:50:00,41.37,41.49,41.19,41.28,93100.0,39.5828,39.6976,39.4106,39.4967,93100.0
2020-09-03 14:55:00,41.26,41.26,40.95,40.97,131108.0,39.4775,39.4775,39.1809,39.2001,131108.0
2020-09-03 15:00:00,40.93,41.13,40.77,40.84,126284.0,39.1618,39.3532,39.0087,39.0757,126284.0
2020-09-03 15:05:00,40.85,41.08,40.75,40.85,105218.0,39.0852,39.3053,38.9896,39.0852,105218.0
2020-09-03 15:10:00,40.85,41.04,40.72,41.04,113696.0,39.0852,39.267,38.9609,39.267,113696.0
2020-09-03 15:15:00,40.99,41.08,40.83,40.85,50758.0,39.2192,39.3053,39.0661,39.0852,50758.0
2020-09-03 15:20:00,40.83,40.89,40.51,40.57,117926.0,39.0661,39.1235,38.7599,38.8173,117926.0
2020-09-03 15:25:00,40.51,40.74,40.4,40.52,138980.0,38.7599,38.98,38.6547,38.7695,138980.0
2020-09-03 15:30:00,40.49,40.72,40.41,40.41,72536.0,38.7408,38.9609,38.6643,38.6643,72536.0
2020-09-03 15:35:00,40.5,41.09,40.49,40.94,103286.0,38.7504,39.3149,38.7408,39.1714,103286.0
2020-09-03 15:40:00,40.96,41.22,40.8,41.02,81556.0,39.1905,39.4393,39.0374,39.2479,81556.0
2020-09-03 15:45:00,41.16,41.23,40.74,40.74,97146.0,39.3819,39.4488,38.98,38.98,97146.0
2020-09-03 15:50:00,40.71,41.48,40.52,41.32,288548.0,38.9513,39.688,38.7695,39.5349,288548.0
2020-09-03 15:55:00,41.31,41.6,41.27,41.44,321054.0,39.5254,39.8028,39.4871,39.6498,321054.0
2020-09-04 09:30:00,42.17,42.36,41.97,42.36,246340.0,40.3482,40.53,40.1569,40.53,246340.0
2020-09-04 09:35:00,42.37,42.52,42.07,42.1,185342.0,40.5396,40.6831,40.2525,40.2812,185342.0
2020-09-04 09:40:00,42.07,42.49,42.07,42.35,138634.0,40.2525,40.6544,40.2525,40.5204,138634.0
2020-09-04 09:45:00,42.38,42.4,41.97,42.07,91330.0,40.5492,40.5683,40.1569,40.2525,91330.0
2020-09-04 09:50:00,42.06,42.17,41.66,41.75,128102.0,40.243,40.3482,39.8603,39.9464,128102.0
2020-09-04 09:55:00,41.75,41.85,41.52,41.53,98626.0,39.9464,40.042,39.7263,39.7359,98626.0
2020-09-04 10:00:00,41.53,42.03,41.53,41.83,135284.0,39.7359,40.2143,39.7359,40.0229,135284.0
2020-09-04 10:05:00,41.8,41.9,41.71,41.82,31432.0,39.9942,40.0899,39.9081,40.0133,31432.0
2020-09-04 10:10:00,41.76,41.81,41.25,41.25,133130.0,39.9559,40.0038,39.468,39.468,133130.0
2020-09-04 10:15:00,41.24,41.42,40.63,40.65,131110.0,39.4584,39.6306,38.8748,38.8939,131110.0
2020-09-04 10:20:00,40.6,40.93,40.41,40.58,139458.0,38.846,39.1618,38.6643,38.8269,139458.0
2020-09-04 10:25:00,40.74,40.83,40.11,40.16,144304.0,38.98,39.0661,38.3772,38.4251,144304.0
2020-09-04 10:30:00,40.17,40.47,40.03,40.03,74696.0,38.4346,38.7217,38.3007,38.3007,74696.0
2020-09-04 10:35:00,40.08,40.14,39.1,39.7,281658.0,38.3485,38.4059,37.4108,37.9849,281658.0
2020-09-04 10:40:00,39.69,39.71,38.83,38.96,201040.0,37.9754,37.9945,37.1525,37.2769,201040.0
2020-09-04 10:45:00,38.91,39.6,38.91,39.57,167518.0,37.2291,37.8892,37.2291,37.8605,167518.0
2020-09-04 10:50:00,39.55,39.55,39.15,39.5,88102.0,37.8414,37.8414,37.4587,37.7936,88102.0
2020-09-04 10:55:00,39.43,39.85,39.43,39.66,96286.0,37.7266,38.1284,37.7266,37.9467,96286.0
2020-09-04 11:00:00,39.64,39.77,39.35,39.58,110474.0,37.9275,38.0519,37.65,37.8701,110474.0
2020-09-04 11:05:00,39.65,39.69,39.21,39.31,67106.0,37.9371,37.9754,37.5161,37.6118,67106.0
2020-09-04 11:10:00,39.29,39.5,39.13,39.43,24822.0,37.5926,37.7936,37.4396,37.7266,24822.0
2020-09-04 11:15:00,39.38,39.52,39.06,39.35,47744.0,37.6788,37.8127,37.3726,37.65,47744.0
2020-09-04 11:20:00,39.31,39.34,38.98,38.98,76510.0,37.6118,37.6405,37.296,37.296,76510.0
2020-09-04 11:25:00,38.99,38.99,38.67,38.94,94046.0,37.3056,37.3056,36.9994,37.2578,94046.0
2020-09-04 11:30:00,38.92,39.3,38.9,39.3,90954.0,37.2386,37.6022,37.2195,37.6022,90954.0
2020-09-04 11:35:00,39.27,39.41,39.22,39.28,64506.0,37.5735,37.7075,37.5257,37.5831,64506.0
2020-09-04 11:40:00,39.23,39.34,38.83,38.83,86626.0,37.5352,37.6405,37.1525,37.1525,86626.0
2020-09-04 11:45:00,38.88,39.1,38.85,39.01,82990.0,37.2004,37.4108,37.1716,37.3247,82990.0
2020-09-04 11:50:00,38.97,39.43,38.83,39.41,117796.0,37.2865,37.7266,37.1525,37.7075,117796.0
2020-09-04 11:55:00,39.49,39.55,39.18,39.46,102584.0,37.784,37.8414,37.4874,37.7553,102584.0
2020-09-04 12:00:00,39.46,39.66,39.4,39.57,73608.0,37.7553,37.9467,37.6979,37.8605,73608.0
2020-09-04 12:05:00,39.6,39.69,39.31,39.34,85830.0,37.8892,37.9754,37.6118,37.6405,85830.0
2020-09-04 12:10:00,39.35,39.56,39.29,39.49,39278.0,37.65,37.851,37.5926,37.784,39278.0
2020-09-04 12:15:00,39.55,39.55,39.15,39.22,77046.0,37.8414,37.8414,37.4587,37.5257,77046.0
2020-09-04 12:20:00,39.3,39.69,39.18,39.67,48928.0,37.6022,37.9754,37.4874,37.9562,48928.0
2020-09-04 12:25:00,39.65,39.9,39.61,39.85,86986.0,37.9371,38.1763,37.8988,38.1284,86986.0
2020-09-04 12:30:00,39.87,40.06,39.79,40.05,53636.0,38.1476,38.3294,38.071,38.3198,53636.0
2020-09-04 12:35:00,40.03,40.18,39.99,40.09,52292.0,38.3007,38.4442,38.2624,38.3581,52292.0
2020-09-04 12:40:00,40.14,40.28,40.0,40.13,45208.0,38.4059,38.5399,38.272,38.3964,45208.0
2020-09-04 12:45:00,40.15,40.4,40.1,40.1,37522.0,38.4155,38.6547,38.3676,38.3676,37522.0
2020-09-04 12:50:00,40.11,40.19,39.95,40.09,45400.0,38.3772,38.4538,38.2241,38.3581,45400.0
2020-09-04 12:55:00,40.03,40.23,40.0,40.13,32580.0,38.3007,38.492,38.272,38.3964,32580.0
2020-09-04 13:00:00,40.12,40.12,39.78,39.84,22968.0,38.3868,38.3868,38.0615,38.1189,22968.0
2020-09-04 13:05:00,39.87,39.88,39.77,39.8,18182.0,38.1476,38.1572,38.0519,38.0806,18182.0
2020-09-04 13:10:00,39.88,39.96,39.81,39.92,38404.0,38.1572,38.2337,38.0902,38.1954,38404.0
2020-09-04 13:15:00,39.95,39.96,39.54,39.55,33820.0,38.2241,38.2337,37.8318,37.8414,33820.0
2020-09-04 13:20:00,39.6,39.88,39.6,39.82,29192.0,37.8892,38.1572,37.8892,38.0997,29192.0
2020-09-04 13:25:00,39.8,39.97,39.78,39.8,23990.0,38.0806,38.2433,38.0615,38.0806,23990.0
2020-09-04 13:30:00,39.78,39.8,39.56,39.61,34528.0,38.0615,38.0806,37.851,37.8988,34528.0
2020-09-04 13:35:00,39.67,39.92,39.56,39.92,51840.0,37.9562,38.1954,37.851,38.1954,51840.0
2020-09-04 13:40:00,39.9,39.95,39.77,39.83,25028.0,38.1763,38.2241,38.0519,38.1093,25028.0
2020-09-04 13:45:00,39.81,40.07,39.81,39.99,25878.0,38.0902,38.3389,38.0902,38.2624,25878.0
2020-09-04 13:50:00,39.95,40.04,39.75,40.03,14450.0,38.2241,38.3102,38.0328,38.3007,14450.0
2020-09-04 13:55:00,40.02,40.16,40.0,40.1,48364.0,38.2911,38.4251,38.272,38.3676,48364.0
2020-09-04 14:00:00,40.1,40.19,40.0,40.0,15688.0,38.3676,38.4538,38.272,38.272,15688.0
2020-09-04 14:05:00,40.01,40.19,39.93,40.06,42644.0,38.2815,38.4538,38.205,38.3294,42644.0
2020-09-04 14:10:00,40.02,40.07,39.89,39.89,13240.0,38.2911,38.3389,38.1667,38.1667,13240.0
2020-09-04 14:15:00,39.96,40.2,39.88,40.17,20154.0,38.2337,38.4633,38.1572,38.4346,20154.0
2020-09-04 14:20:00,40.16,40.32,40.06,40.25,19528.0,38.4251,38.5781,38.3294,38.5112,19528.0
2020-09-04 14:25:00,40.19,40.52,40.19,40.47,54510.0,38.4538,38.7695,38.4538,38.7217,54510.0
2020-09-04 14:30:00,40.51,40.51,40.37,40.45,52764.0,38.7599,38.7599,38.626,38.7025,52764.0
2020-09-04 14:35:00,40.55,41.0,40.54,41.0,110542.0,38.7982,39.2288,38.7886,39.2288,110542.0
2020-09-04 14:40:00,40.96,41.19,40.95,41.08,56412.0,39.1905,39.4106,39.1809,39.3053,56412.0
2020-09-04 14:45:00,41.07,41.48,41.07,41.25,107392.0,39.2957,39.688,39.2957,39.468,107392.0
2020-09-04 14:50:00,41.24,41.27,41.04,41.04,82968.0,39.4584,39.4871,39.267,39.267,82968.0
2020-09-04 14:55:00,41.13,41.46,41.13,41.42,55648.0,39.3532,39.6689,39.3532,39.6306,55648.0
2020-09-04 15:00:00,41.44,41.44,41.2,41.36,81004.0,39.6498,39.6498,39.4201,39.5732,81004.0
2020-09-04 15:05:00,41.33,41.46,41.25,41.38,92770.0,39.5445,39.6689,39.468,39.5924,92770.0
2020-09-04 15:10:00,41.41,41.41,41.06,41.06,74208.0,39.6211,39.6211,39.2862,39.2862,74208.0
2020-09-04 15:15:00,41.14,41.61,41.12,41.48,132036.0,39.3627,39.8124,39.3436,39.688,132036.0
2020-09-04 15:20:00,41.47,41.6,41.47,41.56,89912.0,39.6785,39.8028,39.6785,39.7646,89912.0
2020-09-04 15:25:00,41.55,41.69,41.37,41.5,104006.0,39.755,39.889,39.5828,39.7072,104006.0
2020-09-04 15:30:00,41.49,41.52,41.25,41.36,72146.0,39.6976,39.7263,39.468,39.5732,72146.0
2020-09-04 15:35:00,41.38,41.42,40.79,40.94,136408.0,39.5924,39.6306,39.0278,39.1714,136408.0
2020-09-04 15:40:00,40.96,41.05,40.8,40.85,55568.0,39.1905,39.2766,39.0374,39.0852,55568.0
2020-09-04 15:45:00,40.85,41.2,40.66,40.66,82286.0,39.0852,39.4201,38.9035,38.9035,82286.0
2020-09-04 15:50:00,40.63,40.96,40.62,40.84,107962.0,38.8748,39.1905,38.8652,39.0757,107962.0
2020-09-04 15:55:00,40.81,40.97,40.69,40.77,124790.0,39.047,39.2001,38.9322,39.0087,124790.0
2020-09-08 09:30:00,39.45,39.47,38.72,38.87,369552.0,37.7457,37.7649,37.0473,37.1908,369552.0
2020-09-08 09:35:00,38.87,39.13,38.69,38.81,140554.0,37.1908,37.4396,37.0186,37.1334,140554.0
2020-09-08 09:40:00,38.76,38.77,38.28,38.32,256314.0,37.0855,37.0951,36.6263,36.6645,256314.0
2020-09-08 09:45:00,38.26,38.64,38.12,38.17,143534.0,36.6071,36.9707,36.4732,36.521,143534.0
2020-09-08 09:50:00,38.15,38.4,38.1,38.28,72570.0,36.5019,36.7411,36.454,36.6263,72570.0
2020-09-08 09:55:00,38.21,38.71,38.21,38.69,110582.0,36.5593,37.0377,36.5593,37.0186,110582.0
2020-09-08 10:00:00,38.73,38.74,38.13,38.13,82408.0,37.0568,37.0664,36.4828,36.4828,82408.0
2020-09-08 10:05:00,38.16,38.46,37.96,38.42,115504.0,36.5115,36.7985,36.3201,36.7602,115504.0
2020-09-08 10:10:00,38.45,38.79,38.33,38.75,157154.0,36.7889,37.1142,36.6741,37.076,157154.0
2020-09-08 10:15:00,38.73,38.73,38.52,38.53,80232.0,37.0568,37.0568,36.8559,36.8655,80232.0
2020-09-08 10:20:00,38.53,38.89,38.4,38.81,123000.0,36.8655,37.2099,36.7411,37.1334,123000.0
2020-09-08 10:25:00,38.88,38.93,38.71,38.88,100346.0,37.2004,37.2482,37.0377,37.2004,100346.0
2020-09-08 10:30:00,38.83,39.05,38.75,38.91,123136.0,37.1525,37.363,37.076,37.2291,123136.0
2020-09-08 10:35:00,38.95,39.2,38.84,39.19,81090.0,37.2673,37.5065,37.1621,37.497,81090.0
2020-09-08 10:40:00,39.22,39.23,38.58,38.67,64644.0,37.5257,37.5352,36.9133,36.9994,64644.0
2020-09-08 10:45:00,38.67,38.69,38.32,38.33,89910.0,36.9994,37.0186,36.6645,36.6741,89910.0
2020-09-08 10:50:00,38.29,38.69,38.24,38.54,94866.0,36.6358,37.0186,36.588,36.875,94866.0
2020-09-08 10:55:00,38.58,38.73,38.49,38.49,67108.0,36.9133,37.0568,36.8272,36.8272,67108.0
2020-09-08 11:00:00,38.38,38.93,38.24,38.85,135706.0,36.722,37.2482,36.588,37.1716,135706.0
2020-09-08 11:05:00,38.84,38.96,38.63,38.96,26838.0,37.1621,37.2769,36.9612,37.2769,26838.0
2020-09-08 11:10:00,38.99,39.06,38.84,38.89,71420.0,37.3056,37.3726,37.1621,37.2099,71420.0
2020-09-08 11:15:00,38.93,39.09,38.86,39.02,35124.0,37.2482,37.4013,37.1812,37.3343,35124.0
2020-09-08 11:20:00,39.06,39.07,38.74,38.81,37770.0,37.3726,37.3821,37.0664,37.1334,37770.0
2020-09-08 11:25:00,38.81,38.92,38.73,38.8,16086.0,37.1334,37.2386,37.0568,37.1238,16086.0
2020-09-08 11:30:00,38.74,38.87,38.5,38.6,53802.0,37.0664,37.1908,36.8368,36.9324,53802.0
2020-09-08 11:35:00,38.61,38.7,38.5,38.5,74786.0,36.942,37.0281,36.8368,36.8368,74786.0
2020-09-08 11:40:00,38.51,38.54,38.32,38.48,128884.0,36.8463,36.875,36.6645,36.8176,128884.0
2020-09-08 11:45:00,38.45,38.51,38.37,38.46,13072.0,36.7889,36.8463,36.7124,36.7985,13072.0
2020-09-08 11:50:00,38.51,38.54,38.23,38.27,101848.0,36.8463,36.875,36.5784,36.6167,101848.0
2020-09-08 11:55:00,38.26,38.67,38.24,38.58,157518.0,36.6071,36.9994,36.588,36.9133,157518.0
2020-09-08 12:00:00,38.58,38.68,38.52,38.64,40608.0,36.9133,37.009,36.8559,36.9707,40608.0
2020-09-08 12:05:00,38.58,38.83,38.53,38.74,90884.0,36.9133,37.1525,36.8655,37.0664,90884.0
2020-09-08 12:10:00,38.82,38.88,38.77,38.77,67660.0,37.1429,37.2004,37.0951,37.0951,67660.0
2020-09-08 12:15:00,38.75,38.91,38.72,38.81,82520.0,37.076,37.2291,37.0473,37.1334,82520.0
2020-09-08 12:20:00,38.85,39.05,38.79,38.98,55016.0,37.1716,37.363,37.1142,37.296,55016.0
2020-09-08 12:25:00,38.98,39.03,38.77,38.79,27212.0,37.296,37.3439,37.0951,37.1142,27212.0
2020-09-08 12:30:00,38.78,38.87,38.66,38.84,60148.0,37.1047,37.1908,36.9899,37.1621,60148.0
2020-09-08 12:35:00,38.84,38.88,38.76,38.79,44950.0,37.1621,37.2004,37.0855,37.1142,44950.0
2020-09-08 12:40:00,38.81,38.92,38.69,38.85,86972.0,37.1334,37.2386,37.0186,37.1716,86972.0
2020-09-08 12:45:00,38.86,39.09,38.85,39.05,47488.0,37.1812,37.4013,37.1716,37.363,47488.0
2020-09-08 12:50:00,39.02,39.13,38.99,39.08,42632.0,37.3343,37.4396,37.3056,37.3917,42632.0
2020-09-08 12:55:00,39.05,39.11,38.97,39.03,45288.0,37.363,37.4204,37.2865,37.3439,45288.0
2020-09-08 13:00:00,39.02,39.07,38.94,39.04,26080.0,37.3343,37.3821,37.2578,37.3534,26080.0
2020-09-08 13:05:00,39.01,39.14,38.95,38.97,77860.0,37.3247,37.4491,37.2673,37.2865,77860.0
2020-09-08 13:10:00,39.06,39.2,39.05,39.2,29680.0,37.3726,37.5065,37.363,37.5065,29680.0
2020-09-08 13:15:00,39.21,39.3,39.19,39.29,56204.0,37.5161,37.6022,37.497,37.5926,56204.0
2020-09-08 13:20:00,39.25,39.27,39.2,39.22,26768.0,37.5544,37.5735,37.5065,37.5257,26768.0
2020-09-08 13:25:00,39.23,39.31,39.16,39.22,57246.0,37.5352,37.6118,37.4683,37.5257,57246.0
2020-09-08 13:30:00,39.18,39.26,39.05,39.2,93648.0,37.4874,37.5639,37.363,37.5065,93648.0
2020-09-08 13:35:00,39.23,39.36,39.23,39.33,50390.0,37.5352,37.6596,37.5352,37.6309,50390.0
2020-09-08 13:40:00,39.31,39.4,39.29,39.38,44364.0,37.6118,37.6979,37.5926,37.6788,44364.0
2020-09-08 13:45:00,39.38,39.42,39.26,39.35,70040.0,37.6788,37.717,37.5639,37.65,70040.0
2020-09-08 13:50:00,39.35,39.44,39.3,39.37,64994.0,37.65,37.7362,37.6022,37.6692,64994.0
2020-09-08 13:55:00,39.39,39.39,39.24,39.25,30024.0,37.6883,37.6883,37.5448,37.5544,30024.0
2020-09-08 14:00:00,39.29,39.37,39.13,39.17,69324.0,37.5926,37.6692,37.4396,37.4778,69324.0
2020-09-08 14:05:00,39.17,39.21,39.1,39.16,59770.0,37.4778,37.5161,37.4108,37.4683,59770.0
2020-09-08 14:10:00,39.15,39.22,38.99,39.01,44660.0,37.4587,37.5257,37.3056,37.3247,44660.0
2020-09-08 14:15:00,38.99,39.02,38.85,38.91,27106.0,37.3056,37.3343,37.1716,37.2291,27106.0
2020-09-08 14:20:00,38.93,38.95,38.8,38.83,46442.0,37.2482,37.2673,37.1238,37.1525,46442.0
2020-09-08 14:25:00,38.83,38.88,38.77,38.78,25048.0,37.1525,37.2004,37.0951,37.1047,25048.0
2020-09-08 14:30:00,38.72,38.76,38.62,38.72,68580.0,37.0473,37.0855,36.9516,37.0473,68580.0
2020-09-08 14:35:00,38.71,38.71,38.41,38.45,95004.0,37.0377,37.0377,36.7507,36.7889,95004.0
2020-09-08 14:40:00,38.48,38.48,38.16,38.16,53088.0,36.8176,36.8176,36.5115,36.5115,53088.0
2020-09-08 14:45:00,38.15,38.33,38.1,38.26,55832.0,36.5019,36.6741,36.454,36.6071,55832.0
2020-09-08 14:50:00,38.22,38.25,37.98,38.08,117050.0,36.5689,36.5976,36.3392,36.4349,117050.0
2020-09-08 14:55:00,38.06,38.41,37.96,38.37,153888.0,36.4158,36.7507,36.3201,36.7124,153888.0
2020-09-08 15:00:00,38.34,38.34,37.81,37.82,134292.0,36.6837,36.6837,36.1766,36.1861,134292.0
2020-09-08 15:05:00,37.81,38.0,37.8,38.0,53788.0,36.1766,36.3584,36.167,36.3584,53788.0
2020-09-08 15:10:00,38.05,38.31,38.05,38.26,143958.0,36.4062,36.655,36.4062,36.6071,143958.0
2020-09-08 15:15:00,38.25,38.41,38.05,38.27,87708.0,36.5976,36.7507,36.4062,36.6167,87708.0
2020-09-08 15:20:00,38.26,38.49,38.26,38.35,142758.0,36.6071,36.8272,36.6071,36.6932,142758.0
2020-09-08 15:25:00,38.4,38.61,38.29,38.61,177040.0,36.7411,36.942,36.6358,36.942,177040.0
2020-09-08 15:30:00,38.58,38.76,38.32,38.32,103000.0,36.9133,37.0855,36.6645,36.6645,103000.0
2020-09-08 15:35:00,38.4,38.62,38.34,38.45,65934.0,36.7411,36.9516,36.6837,36.7889,65934.0
2020-09-08 15:40:00,38.49,38.6,38.42,38.56,82856.0,36.8272,36.9324,36.7602,36.8942,82856.0
2020-09-08 15:45:00,38.53,38.55,38.21,38.39,83444.0,36.8655,36.8846,36.5593,36.7315,83444.0
2020-09-08 15:50:00,38.33,38.35,37.99,38.14,175346.0,36.6741,36.6932,36.3488,36.4923,175346.0
2020-09-08 15:55:00,38.12,38.19,37.9,37.98,150050.0,36.4732,36.5402,36.2627,36.3392,150050.0
2020-09-09 09:30:00,39.1,39.14,38.88,38.88,147202.0,37.4108,37.4491,37.2004,37.2004,147202.0
2020-09-09 09:35:00,38.89,39.1,38.81,38.88,98328.0,37.2099,37.4108,37.1334,37.2004,98328.0
2020-09-09 09:40:00,38.86,39.09,38.82,39.06,66480.0,37.1812,37.4013,37.1429,37.3726,66480.0
2020-09-09 09:45:00,39.04,39.13,38.93,38.96,51602.0,37.3534,37.4396,37.2482,37.2769,51602.0
2020-09-09 09:50:00,39.0,39.39,38.99,39.36,100336.0,37.3152,37.6883,37.3056,37.6596,100336.0
2020-09-09 09:55:00,39.35,39.51,39.29,39.51,120486.0,37.65,37.8031,37.5926,37.8031,120486.0
2020-09-09 10:00:00,39.55,39.74,39.52,39.72,133222.0,37.8414,38.0232,37.8127,38.0041,133222.0
2020-09-09 10:05:00,39.71,39.82,39.57,39.59,146540.0,37.9945,38.0997,37.8605,37.8797,146540.0
2020-09-09 10:10:00,39.62,39.83,39.61,39.68,89896.0,37.9084,38.1093,37.8988,37.9658,89896.0
2020-09-09 10:15:00,39.76,39.97,39.76,39.88,105800.0,38.0423,38.2433,38.0423,38.1572,105800.0
2020-09-09 10:20:00,39.87,39.92,39.75,39.87,111794.0,38.1476,38.1954,38.0328,38.1476,111794.0
2020-09-09 10:25:00,39.9,39.97,39.76,39.76,92618.0,38.1763,38.2433,38.0423,38.0423,92618.0
2020-09-09 10:30:00,39.81,39.88,39.76,39.83,29860.0,38.0902,38.1572,38.0423,38.1093,29860.0
2020-09-09 10:35:00,39.85,39.91,39.81,39.82,24208.0,38.1284,38.1859,38.0902,38.0997,24208.0
2020-09-09 10:40:00,39.84,39.94,39.82,39.87,38066.0,38.1189,38.2146,38.0997,38.1476,38066.0
2020-09-09 10:45:00,39.93,39.93,39.73,39.74,57262.0,38.205,38.205,38.0136,38.0232,57262.0
2020-09-09 10:50:00,39.76,39.78,39.63,39.63,42192.0,38.0423,38.0615,37.918,37.918,42192.0
2020-09-09 10:55:00,39.63,39.8,39.6,39.76,66684.0,37.918,38.0806,37.8892,38.0423,66684.0
2020-09-09 11:00:00,39.84,40.09,39.84,40.09,78582.0,38.1189,38.3581,38.1189,38.3581,78582.0
2020-09-09 11:05:00,40.1,40.13,39.92,39.94,49204.0,38.3676,38.3964,38.1954,38.2146,49204.0
2020-09-09 11:10:00,39.89,39.99,39.87,39.94,101896.0,38.1667,38.2624,38.1476,38.2146,101896.0
2020-09-09 11:15:00,39.94,39.97,39.84,39.92,55544.0,38.2146,38.2433,38.1189,38.1954,55544.0
2020-09-09 11:20:00,39.92,40.09,39.92,40.07,54654.0,38.1954,38.3581,38.1954,38.3389,54654.0
2020-09-09 11:25:00,40.05,40.18,40.05,40.15,66748.0,38.3198,38.4442,38.3198,38.4155,66748.0
2020-09-09 11:30:00,40.16,40.16,40.06,40.1,17924.0,38.4251,38.4251,38.3294,38.3676,17924.0
2020-09-09 11:35:00,40.16,40.18,40.09,40.17,56224.0,38.4251,38.4442,38.3581,38.4346,56224.0
2020-09-09 11:40:00,40.16,40.22,40.1,40.21,49916.0,38.4251,38.4825,38.3676,38.4729,49916.0
2020-09-09 11:45:00,40.23,40.26,40.12,40.22,43816.0,38.492,38.5207,38.3868,38.4825,43816.0
2020-09-09 11:50:00,40.19,40.26,40.19,40.19,52174.0,38.4538,38.5207,38.4538,38.4538,52174.0
2020-09-09 11:55:00,40.23,40.23,40.1,40.13,7300.0,38.492,38.492,38.3676,38.3964,7300.0
2020-09-09 12:00:00,40.13,40.19,40.1,40.18,10802.0,38.3964,38.4538,38.3676,38.4442,10802.0
2020-09-09 12:05:00,40.18,40.2,40.13,40.19,36302.0,38.4442,38.4633,38.3964,38.4538,36302.0
2020-09-09 12:10:00,40.19,40.24,40.19,40.21,52426.0,38.4538,38.5016,38.4538,38.4729,52426.0
2020-09-09 12:15:00,40.23,40.25,40.19,40.21,19722.0,38.492,38.5112,38.4538,38.4729,19722.0
2020-09-09 12:20:00,40.22,40.22,40.16,40.19,31110.0,38.4825,38.4825,38.4251,38.4538,31110.0
2020-09-09 12:25:00,40.19,40.26,40.16,40.17,38202.0,38.4538,38.5207,38.4251,38.4346,38202.0
2020-09-09 12:30:00,40.2,40.31,40.18,40.27,34192.0,38.4633,38.5686,38.4442,38.5303,34192.0
2020-09-09 12:35:00,40.3,40.35,40.29,40.34,50334.0,38.559,38.6068,38.5494,38.5973,50334.0
2020-09-09 12:40:00,40.34,40.41,40.31,40.4,59416.0,38.5973,38.6643,38.5686,38.6547,59416.0
2020-09-09 12:45:00,40.38,40.39,40.32,40.34,27250.0,38.6356,38.6451,38.5781,38.5973,27250.0
2020-09-09 12:50:00,40.34,40.35,40.28,40.28,24930.0,38.5973,38.6068,38.5399,38.5399,24930.0
2020-09-09 12:55:00,40.29,40.35,40.28,40.32,52724.0,38.5494,38.6068,38.5399,38.5781,52724.0
2020-09-09 13:00:00,40.35,40.49,40.32,40.48,59788.0,38.6068,38.7408,38.5781,38.7312,59788.0
2020-09-09 13:05:00,40.47,40.59,40.46,40.59,61818.0,38.7217,38.8365,38.7121,38.8365,61818.0
2020-09-09 13:10:00,40.58,40.67,40.57,40.62,58330.0,38.8269,38.913,38.8173,38.8652,58330.0
2020-09-09 13:15:00,40.63,40.66,40.56,40.6,107668.0,38.8748,38.9035,38.8078,38.846,107668.0
2020-09-09 13:20:00,40.6,40.67,40.6,40.65,67738.0,38.846,38.913,38.846,38.8939,67738.0
2020-09-09 13:25:00,40.67,40.7,40.63,40.65,69722.0,38.913,38.9417,38.8748,38.8939,69722.0
2020-09-09 13:30:00,40.65,40.77,40.64,40.77,63036.0,38.8939,39.0087,38.8843,39.0087,63036.0
2020-09-09 13:35:00,40.77,40.83,40.76,40.79,54640.0,39.0087,39.0661,38.9991,39.0278,54640.0
2020-09-09 13:40:00,40.8,40.81,40.67,40.67,41404.0,39.0374,39.047,38.913,38.913,41404.0
2020-09-09 13:45:00,40.67,40.71,40.57,40.68,65300.0,38.913,38.9513,38.8173,38.9226,65300.0
2020-09-09 13:50:00,40.67,40.71,40.63,40.71,19068.0,38.913,38.9513,38.8748,38.9513,19068.0
2020-09-09 13:55:00,40.7,40.71,40.6,40.64,20716.0,38.9417,38.9513,38.846,38.8843,20716.0
2020-09-09 14:00:00,40.68,40.72,40.51,40.53,50840.0,38.9226,38.9609,38.7599,38.7791,50840.0
2020-09-09 14:05:00,40.59,40.72,40.57,40.7,57182.0,38.8365,38.9609,38.8173,38.9417,57182.0
2020-09-09 14:10:00,40.71,40.74,40.68,40.69,22072.0,38.9513,38.98,38.9226,38.9322,22072.0
2020-09-09 14:15:00,40.69,40.73,40.66,40.66,30506.0,38.9322,38.9704,38.9035,38.9035,30506.0
2020-09-09 14:20:00,40.65,40.67,40.57,40.6,23594.0,38.8939,38.913,38.8173,38.846,23594.0
2020-09-09 14:25:00,40.63,40.64,40.46,40.49,21648.0,38.8748,38.8843,38.7121,38.7408,21648.0
2020-09-09 14:30:00,40.52,40.67,40.52,40.67,35916.0,38.7695,38.913,38.7695,38.913,35916.0
2020-09-09 14:35:00,40.66,40.73,40.66,40.7,25848.0,38.9035,38.9704,38.9035,38.9417,25848.0
2020-09-09 14:40:00,40.68,40.74,40.63,40.73,6840.0,38.9226,38.98,38.8748,38.9704,6840.0
2020-09-09 14:45:00,40.73,40.73,40.63,40.68,19112.0,38.9704,38.9704,38.8748,38.9226,19112.0
2020-09-09 14:50:00,40.66,40.74,40.63,40.72,29034.0,38.9035,38.98,38.8748,38.9609,29034.0
2020-09-09 14:55:00,40.75,40.8,40.7,40.7,32402.0,38.9896,39.0374,38.9417,38.9417,32402.0
2020-09-09 15:00:00,40.74,40.86,40.74,40.85,44884.0,38.98,39.0948,38.98,39.0852,44884.0
2020-09-09 15:05:00,40.82,40.87,40.82,40.85,30372.0,39.0565,39.1044,39.0565,39.0852,30372.0
2020-09-09 15:10:00,40.86,40.86,40.74,40.76,21012.0,39.0948,39.0948,38.98,38.9991,21012.0
2020-09-09 15:15:00,40.8,40.85,40.74,40.84,42448.0,39.0374,39.0852,38.98,39.0757,42448.0
2020-09-09 15:20:00,40.87,40.93,40.8,40.88,46402.0,39.1044,39.1618,39.0374,39.114,46402.0
2020-09-09 15:25:00,40.85,40.85,40.74,40.79,36258.0,39.0852,39.0852,38.98,39.0278,36258.0
2020-09-09 15:30:00,40.8,40.87,40.71,40.74,35804.0,39.0374,39.1044,38.9513,38.98,35804.0
2020-09-09 15:35:00,40.74,40.74,40.42,40.42,74868.0,38.98,38.98,38.6738,38.6738,74868.0
2020-09-09 15:40:00,40.41,40.48,40.31,40.34,41144.0,38.6643,38.7312,38.5686,38.5973,41144.0
2020-09-09 15:45:00,40.32,40.33,40.17,40.27,78892.0,38.5781,38.5877,38.4346,38.5303,78892.0
2020-09-09 15:50:00,40.29,40.37,40.09,40.35,94478.0,38.5494,38.626,38.3581,38.6068,94478.0
2020-09-09 15:55:00,40.34,40.34,39.79,39.8,234654.0,38.5973,38.5973,38.071,38.0806,234654.0
2020-09-10 09:30:00,40.34,40.71,40.27,40.69,124488.0,38.5973,38.9513,38.5303,38.9322,124488.0
2020-09-10 09:35:00,40.67,40.7,40.48,40.65,70216.0,38.913,38.9417,38.7312,38.8939,70216.0
2020-09-10 09:40:00,40.68,40.76,40.62,40.73,65000.0,38.9226,38.9991,38.8652,38.9704,65000.0
2020-09-10 09:45:00,40.73,40.81,40.6,40.6,72590.0,38.9704,39.047,38.846,38.846,72590.0
2020-09-10 09:50:00,40.6,40.65,40.41,40.58,98000.0,38.846,38.8939,38.6643,38.8269,98000.0
2020-09-10 09:55:00,40.58,40.7,40.43,40.43,110658.0,38.8269,38.9417,38.6834,38.6834,110658.0
2020-09-10 10:00:00,40.45,40.65,40.41,40.63,51736.0,38.7025,38.8939,38.6643,38.8748,51736.0
2020-09-10 10:05:00,40.64,40.67,40.43,40.44,53788.0,38.8843,38.913,38.6834,38.693,53788.0
2020-09-10 10:10:00,40.45,40.47,40.29,40.41,72650.0,38.7025,38.7217,38.5494,38.6643,72650.0
2020-09-10 10:15:00,40.42,40.59,40.42,40.54,49970.0,38.6738,38.8365,38.6738,38.7886,49970.0
2020-09-10 10:20:00,40.49,40.6,40.44,40.49,36442.0,38.7408,38.846,38.693,38.7408,36442.0
2020-09-10 10:25:00,40.48,40.48,40.2,40.2,62200.0,38.7312,38.7312,38.4633,38.4633,62200.0
2020-09-10 10:30:00,40.18,40.48,40.17,40.41,62154.0,38.4442,38.7312,38.4346,38.6643,62154.0
2020-09-10 10:35:00,40.38,40.48,40.38,40.46,27050.0,38.6356,38.7312,38.6356,38.7121,27050.0
2020-09-10 10:40:00,40.45,40.5,40.33,40.33,32658.0,38.7025,38.7504,38.5877,38.5877,32658.0
2020-09-10 10:45:00,40.29,40.3,39.78,39.85,86656.0,38.5494,38.559,38.0615,38.1284,86656.0
2020-09-10 10:50:00,39.83,40.05,39.83,39.94,65056.0,38.1093,38.3198,38.1093,38.2146,65056.0
2020-09-10 10:55:00,39.9,39.93,39.33,39.37,135702.0,38.1763,38.205,37.6309,37.6692,135702.0
2020-09-10 11:00:00,39.35,39.53,39.17,39.52,96156.0,37.65,37.8223,37.4778,37.8127,96156.0
2020-09-10 11:05:00,39.59,39.75,39.55,39.7,47306.0,37.8797,38.0328,37.8414,37.9849,47306.0
2020-09-10 11:10:00,39.68,39.85,39.55,39.82,51678.0,37.9658,38.1284,37.8414,38.0997,51678.0
2020-09-10 11:15:00,39.83,39.85,39.36,39.67,70622.0,38.1093,38.1284,37.6596,37.9562,70622.0
2020-09-10 11:20:00,39.68,39.98,39.68,39.92,39700.0,37.9658,38.2528,37.9658,38.1954,39700.0
2020-09-10 11:25:00,39.97,40.02,39.87,40.02,18926.0,38.2433,38.2911,38.1476,38.2911,18926.0
2020-09-10 11:30:00,40.07,40.07,39.84,39.84,31116.0,38.3389,38.3389,38.1189,38.1189,31116.0
2020-09-10 11:35:00,39.85,40.01,39.85,39.91,18386.0,38.1284,38.2815,38.1284,38.1859,18386.0
2020-09-10 11:40:00,39.9,40.01,39.89,39.91,10680.0,38.1763,38.2815,38.1667,38.1859,10680.0
2020-09-10 11:45:00,39.92,39.98,39.73,39.98,41608.0,38.1954,38.2528,38.0136,38.2528,41608.0
2020-09-10 11:50:00,40.01,40.02,39.77,39.77,20856.0,38.2815,38.2911,38.0519,38.0519,20856.0
2020-09-10 11:55:00,39.72,39.72,39.48,39.58,35172.0,38.0041,38.0041,37.7744,37.8701,35172.0
2020-09-10 12:00:00,39.49,39.71,39.35,39.45,63466.0,37.784,37.9945,37.65,37.7457,63466.0
2020-09-10 12:05:00,39.49,39.65,39.46,39.51,47968.0,37.784,37.9371,37.7553,37.8031,47968.0
2020-09-10 12:10:00,39.56,39.71,39.55,39.56,34316.0,37.851,37.9945,37.8414,37.851,34316.0
2020-09-10 12:15:00,39.52,39.65,39.38,39.55,34884.0,37.8127,37.9371,37.6788,37.8414,34884.0
2020-09-10 12:20:00,39.56,39.6,39.3,39.37,34404.0,37.851,37.8892,37.6022,37.6692,34404.0
2020-09-10 12:25:00,39.34,39.46,39.29,39.45,27602.0,37.6405,37.7553,37.5926,37.7457,27602.0
2020-09-10 12:30:00,39.38,39.52,39.35,39.38,34744.0,37.6788,37.8127,37.65,37.6788,34744.0
2020-09-10 12:35:00,39.34,39.34,38.95,38.99,101424.0,37.6405,37.6405,37.2673,37.3056,101424.0
2020-09-10 12:40:00,39.02,39.16,38.95,38.95,36278.0,37.3343,37.4683,37.2673,37.2673,36278.0
2020-09-10 12:45:00,38.94,39.09,38.93,38.99,34382.0,37.2578,37.4013,37.2482,37.3056,34382.0
2020-09-10 12:50:00,38.99,39.23,38.99,39.2,43158.0,37.3056,37.5352,37.3056,37.5065,43158.0
2020-09-10 12:55:00,39.23,39.28,39.21,39.24,27772.0,37.5352,37.5831,37.5161,37.5448,27772.0
2020-09-10 13:00:00,39.3,39.42,39.2,39.33,35754.0,37.6022,37.717,37.5065,37.6309,35754.0
2020-09-10 13:05:00,39.38,39.43,39.29,39.43,16294.0,37.6788,37.7266,37.5926,37.7266,16294.0
2020-09-10 13:10:00,39.48,39.48,39.37,39.43,12908.0,37.7744,37.7744,37.6692,37.7266,12908.0
2020-09-10 13:15:00,39.42,39.63,39.42,39.6,39372.0,37.717,37.918,37.717,37.8892,39372.0
2020-09-10 13:20:00,39.62,39.63,39.51,39.51,17684.0,37.9084,37.918,37.8031,37.8031,17684.0
2020-09-10 13:25:00,39.48,39.52,39.32,39.34,14608.0,37.7744,37.8127,37.6213,37.6405,14608.0
2020-09-10 13:30:00,39.37,39.52,39.36,39.48,14946.0,37.6692,37.8127,37.6596,37.7744,14946.0
2020-09-10 13:35:00,39.47,39.52,39.27,39.27,17132.0,37.7649,37.8127,37.5735,37.5735,17132.0
2020-09-10 13:40:00,39.22,39.29,39.19,39.2,24758.0,37.5257,37.5926,37.497,37.5065,24758.0
2020-09-10 13:45:00,39.21,39.27,39.13,39.21,5744.0,37.5161,37.5735,37.4396,37.5161,5744.0
2020-09-10 13:50:00,39.25,39.25,39.04,39.07,17170.0,37.5544,37.5544,37.3534,37.3821,17170.0
2020-09-10 13:55:00,39.07,39.22,39.07,39.15,6340.0,37.3821,37.5257,37.3821,37.4587,6340.0
2020-09-10 14:00:00,39.08,39.35,39.08,39.33,16906.0,37.3917,37.65,37.3917,37.6309,16906.0
2020-09-10 14:05:00,39.34,39.35,39.2,39.28,17052.0,37.6405,37.65,37.5065,37.5831,17052.0
2020-09-10 14:10:00,39.34,39.35,39.09,39.09,40926.0,37.6405,37.65,37.4013,37.4013,40926.0
2020-09-10 14:15:00,39.13,39.13,38.77,38.88,81948.0,37.4396,37.4396,37.0951,37.2004,81948.0
2020-09-10 14:20:00,38.89,38.95,38.58,38.59,158958.0,37.2099,37.2673,36.9133,36.9229,158958.0
2020-09-10 14:25:00,38.62,38.8,38.17,38.24,108550.0,36.9516,37.1238,36.521,36.588,108550.0
2020-09-10 14:30:00,38.24,38.47,38.14,38.39,116124.0,36.588,36.8081,36.4923,36.7315,116124.0
2020-09-10 14:35:00,38.34,38.56,38.29,38.56,44532.0,36.6837,36.8942,36.6358,36.8942,44532.0
2020-09-10 14:40:00,38.52,38.52,38.19,38.19,53776.0,36.8559,36.8559,36.5402,36.5402,53776.0
2020-09-10 14:45:00,38.29,38.66,38.21,38.63,106274.0,36.6358,36.9899,36.5593,36.9612,106274.0
2020-09-10 14:50:00,38.62,38.67,38.35,38.42,41734.0,36.9516,36.9994,36.6932,36.7602,41734.0
2020-09-10 14:55:00,38.5,38.78,38.41,38.7,47390.0,36.8368,37.1047,36.7507,37.0281,47390.0
2020-09-10 15:00:00,38.67,38.71,38.49,38.49,29660.0,36.9994,37.0377,36.8272,36.8272,29660.0
2020-09-10 15:05:00,38.46,38.63,38.33,38.34,52526.0,36.7985,36.9612,36.6741,36.6837,52526.0
2020-09-10 15:10:00,38.31,38.43,38.18,38.34,39312.0,36.655,36.7698,36.5306,36.6837,39312.0
2020-09-10 15:15:00,38.27,38.31,37.92,37.92,78492.0,36.6167,36.655,36.2818,36.2818,78492.0
2020-09-10 15:20:00,37.93,38.09,37.8,37.85,44260.0,36.2914,36.4445,36.167,36.2148,44260.0
2020-09-10 15:25:00,37.87,38.15,37.71,38.07,49208.0,36.234,36.5019,36.0809,36.4253,49208.0
2020-09-10 15:30:00,38.04,38.3,37.93,38.21,57098.0,36.3966,36.6454,36.2914,36.5593,57098.0
2020-09-10 15:35:00,38.21,38.27,38.0,38.24,28002.0,36.5593,36.6167,36.3584,36.588,28002.0
2020-09-10 15:40:00,38.2,38.6,38.19,38.46,106906.0,36.5497,36.9324,36.5402,36.7985,106906.0
2020-09-10 15:45:00,38.45,38.45,37.94,38.02,40046.0,36.7889,36.7889,36.301,36.3775,40046.0
2020-09-10 15:50:00,37.98,38.38,37.96,38.35,149226.0,36.3392,36.722,36.3201,36.6932,149226.0
2020-09-10 15:55:00,38.45,38.48,38.08,38.08,48502.0,36.7889,36.8176,36.4349,36.4349,48502.0
2020-09-11 09:30:00,38.57,38.87,38.48,38.48,111524.0,36.9037,37.1908,36.8176,36.8176,111524.0
2020-09-11 09:35:00,38.46,38.66,38.38,38.59,75454.0,36.7985,36.9899,36.722,36.9229,75454.0
2020-09-11 09:40:00,38.53,38.54,38.23,38.5,62766.0,36.8655,36.875,36.5784,36.8368,62766.0
2020-09-11 09:45:00,38.45,38.74,38.42,38.74,47122.0,36.7889,37.0664,36.7602,37.0664,47122.0
2020-09-11 09:50:00,38.7,38.88,38.66,38.7,74108.0,37.0281,37.2004,36.9899,37.0281,74108.0
2020-09-11 09:55:00,38.74,38.74,38.27,38.31,82076.0,37.0664,37.0664,36.6167,36.655,82076.0
2020-09-11 10:00:00,38.27,38.51,38.27,38.49,56392.0,36.6167,36.8463,36.6167,36.8272,56392.0
2020-09-11 10:05:00,38.47,38.7,38.42,38.46,69306.0,36.8081,37.0281,36.7602,36.7985,69306.0
2020-09-11 10:10:00,38.46,38.56,38.24,38.54,51358.0,36.7985,36.8942,36.588,36.875,51358.0
2020-09-11 10:15:00,38.5,38.79,38.38,38.74,78084.0,36.8368,37.1142,36.722,37.0664,78084.0
2020-09-11 10:20:00,38.74,38.91,38.7,38.86,40980.0,37.0664,37.2291,37.0281,37.1812,40980.0
2020-09-11 10:25:00,38.88,38.96,38.71,38.79,41188.0,37.2004,37.2769,37.0377,37.1142,41188.0
2020-09-11 10:30:00,38.77,38.87,38.62,38.66,25140.0,37.0951,37.1908,36.9516,36.9899,25140.0
2020-09-11 10:35:00,38.64,38.87,38.59,38.81,48592.0,36.9707,37.1908,36.9229,37.1334,48592.0
2020-09-11 10:40:00,38.8,39.06,38.8,39.06,91370.0,37.1238,37.3726,37.1238,37.3726,91370.0
2020-09-11 10:45:00,39.09,39.14,38.98,39.14,63522.0,37.4013,37.4491,37.296,37.4491,63522.0
2020-09-11 10:50:00,39.1,39.19,39.05,39.1,52748.0,37.4108,37.497,37.363,37.4108,52748.0
2020-09-11 10:55:00,39.1,39.11,38.91,38.91,46814.0,37.4108,37.4204,37.2291,37.2291,46814.0
2020-09-11 11:00:00,38.92,39.22,38.85,39.2,64106.0,37.2386,37.5257,37.1716,37.5065,64106.0
2020-09-11 11:05:00,39.2,39.34,39.18,39.32,43664.0,37.5065,37.6405,37.4874,37.6213,43664.0
2020-09-11 11:10:00,39.28,39.31,39.18,39.26,46030.0,37.5831,37.6118,37.4874,37.5639,46030.0
2020-09-11 11:15:00,39.2,39.33,39.16,39.24,54628.0,37.5065,37.6309,37.4683,37.5448,54628.0
2020-09-11 11:20:00,39.25,39.25,38.92,39.02,52372.0,37.5544,37.5544,37.2386,37.3343,52372.0
2020-09-11 11:25:00,38.97,39.03,38.87,38.95,61674.0,37.2865,37.3439,37.1908,37.2673,61674.0
2020-09-11 11:30:00,38.93,38.93,38.71,38.74,39212.0,37.2482,37.2482,37.0377,37.0664,39212.0
2020-09-11 11:35:00,38.71,38.84,38.69,38.81,27394.0,37.0377,37.1621,37.0186,37.1334,27394.0
2020-09-11 11:40:00,38.83,38.85,38.74,38.85,26836.0,37.1525,37.1716,37.0664,37.1716,26836.0
2020-09-11 11:45:00,38.83,38.95,38.79,38.88,25420.0,37.1525,37.2673,37.1142,37.2004,25420.0
2020-09-11 11:50:00,38.92,38.92,38.79,38.82,12884.0,37.2386,37.2386,37.1142,37.1429,12884.0
2020-09-11 11:55:00,38.84,38.87,38.82,38.83,10880.0,37.1621,37.1908,37.1429,37.1525,10880.0
2020-09-11 12:00:00,38.76,38.97,38.65,38.95,54418.0,37.0855,37.2865,36.9803,37.2673,54418.0
2020-09-11 12:05:00,38.91,39.04,38.9,39.01,29936.0,37.2291,37.3534,37.2195,37.3247,29936.0
2020-09-11 12:10:00,38.97,39.06,38.95,38.98,15222.0,37.2865,37.3726,37.2673,37.296,15222.0
2020-09-11 12:15:00,38.95,39.02,38.88,38.99,16350.0,37.2673,37.3343,37.2004,37.3056,16350.0
2020-09-11 12:20:00,39.06,39.13,39.06,39.09,24228.0,37.3726,37.4396,37.3726,37.4013,24228.0
2020-09-11 12:25:00,39.12,39.12,39.01,39.01,16266.0,37.43,37.43,37.3247,37.3247,16266.0
2020-09-11 12:30:00,38.99,38.99,38.72,38.72,30908.0,37.3056,37.3056,37.0473,37.0473,30908.0
2020-09-11 12:35:00,38.73,38.83,38.64,38.7,36532.0,37.0568,37.1525,36.9707,37.0281,36532.0
2020-09-11 12:40:00,38.65,38.65,38.48,38.55,70048.0,36.9803,36.9803,36.8176,36.8846,70048.0
2020-09-11 12:45:00,38.54,38.63,38.49,38.63,21208.0,36.875,36.9612,36.8272,36.9612,21208.0
2020-09-11 12:50:00,38.65,38.74,38.65,38.68,28122.0,36.9803,37.0664,36.9803,37.009,28122.0
2020-09-11 12:55:00,38.7,38.7,38.34,38.36,69066.0,37.0281,37.0281,36.6837,36.7028,69066.0
2020-09-11 13:00:00,38.4,38.48,38.35,38.38,29686.0,36.7411,36.8176,36.6932,36.722,29686.0
2020-09-11 13:05:00,38.35,38.35,38.08,38.17,66784.0,36.6932,36.6932,36.4349,36.521,66784.0
2020-09-11 13:10:00,38.15,38.2,38.06,38.12,70580.0,36.5019,36.5497,36.4158,36.4732,70580.0
2020-09-11 13:15:00,38.13,38.27,37.92,38.12,58548.0,36.4828,36.6167,36.2818,36.4732,58548.0
2020-09-11 13:20:00,38.16,38.18,38.04,38.08,28240.0,36.5115,36.5306,36.3966,36.4349,28240.0
2020-09-11 13:25:00,38.14,38.14,37.92,37.96,30244.0,36.4923,36.4923,36.2818,36.3201,30244.0
2020-09-11 13:30:00,37.97,37.97,37.75,37.85,75132.0,36.3297,36.3297,36.1192,36.2148,75132.0
2020-09-11 13:35:00,37.91,38.07,37.9,38.0,61900.0,36.2723,36.4253,36.2627,36.3584,61900.0
2020-09-11 13:40:00,37.96,38.2,37.96,38.09,59062.0,36.3201,36.5497,36.3201,36.4445,59062.0
2020-09-11 13:45:00,38.13,38.18,38.02,38.11,48454.0,36.4828,36.5306,36.3775,36.4636,48454.0
2020-09-11 13:50:00,38.09,38.23,38.07,38.09,73326.0,36.4445,36.5784,36.4253,36.4445,73326.0
2020-09-11 13:55:00,38.1,38.1,37.88,37.88,73968.0,36.454,36.454,36.2436,36.2436,73968.0
2020-09-11 14:00:00,37.92,37.97,37.74,37.95,81782.0,36.2818,36.3297,36.1096,36.3105,81782.0
2020-09-11 14:05:00,37.93,38.16,37.93,38.13,114046.0,36.2914,36.5115,36.2914,36.4828,114046.0
2020-09-11 14:10:00,38.15,38.34,38.1,38.3,95478.0,36.5019,36.6837,36.454,36.6454,95478.0
2020-09-11 14:15:00,38.34,38.34,38.19,38.24,55420.0,36.6837,36.6837,36.5402,36.588,55420.0
2020-09-11 14:20:00,38.17,38.29,38.1,38.28,48806.0,36.521,36.6358,36.454,36.6263,48806.0
2020-09-11 14:25:00,38.29,38.34,38.23,38.24,19140.0,36.6358,36.6837,36.5784,36.588,19140.0
2020-09-11 14:30:00,38.16,38.45,38.15,38.37,88346.0,36.5115,36.7889,36.5019,36.7124,88346.0
2020-09-11 14:35:00,38.4,38.62,38.36,38.62,149510.0,36.7411,36.9516,36.7028,36.9516,149510.0
2020-09-11 14:40:00,38.56,38.68,38.48,38.6,67282.0,36.8942,37.009,36.8176,36.9324,67282.0
2020-09-11 14:45:00,38.62,38.64,38.49,38.49,38276.0,36.9516,36.9707,36.8272,36.8272,38276.0
2020-09-11 14:50:00,38.5,38.69,38.44,38.65,83286.0,36.8368,37.0186,36.7794,36.9803,83286.0
2020-09-11 14:55:00,38.64,38.73,38.54,38.54,63028.0,36.9707,37.0568,36.875,36.875,63028.0
2020-09-11 15:00:00,38.59,38.59,38.37,38.42,28936.0,36.9229,36.9229,36.7124,36.7602,28936.0
2020-09-11 15:05:00,38.45,38.46,38.23,38.26,74780.0,36.7889,36.7985,36.5784,36.6071,74780.0
2020-09-11 15:10:00,38.24,38.38,38.17,38.35,42582.0,36.588,36.722,36.521,36.6932,42582.0
2020-09-11 15:15:00,38.36,38.66,38.36,38.64,95782.0,36.7028,36.9899,36.7028,36.9707,95782.0
2020-09-11 15:20:00,38.63,38.9,38.61,38.85,113422.0,36.9612,37.2195,36.942,37.1716,113422.0
2020-09-11 15:25:00,38.82,38.96,38.77,38.96,101376.0,37.1429,37.2769,37.0951,37.2769,101376.0
2020-09-11 15:30:00,38.9,39.1,38.9,39.01,69822.0,37.2195,37.4108,37.2195,37.3247,69822.0
2020-09-11 15:35:00,38.99,38.99,38.69,38.71,71218.0,37.3056,37.3056,37.0186,37.0377,71218.0
2020-09-11 15:40:00,38.75,38.84,38.65,38.76,35334.0,37.076,37.1621,36.9803,37.0855,35334.0
2020-09-11 15:45:00,38.81,38.86,38.63,38.79,35560.0,37.1334,37.1812,36.9612,37.1142,35560.0
2020-09-11 15:50:00,38.78,38.87,38.65,38.69,55584.0,37.1047,37.1908,36.9803,37.0186,55584.0
2020-09-11 15:55:00,38.63,38.74,38.57,38.67,168838.0,36.9612,37.0664,36.9037,36.9994,168838.0
2020-09-14 09:30:00,39.37,39.57,39.34,39.38,101044.0,37.6692,37.8605,37.6405,37.6788,101044.0
2020-09-14 09:35:00,39.41,39.5,39.29,39.48,47794.0,37.7075,37.7936,37.5926,37.7744,47794.0
2020-09-14 09:40:00,39.48,39.69,39.45,39.65,69942.0,37.7744,37.9754,37.7457,37.9371,69942.0
2020-09-14 09:45:00,39.67,39.81,39.6,39.8,76942.0,37.9562,38.0902,37.8892,38.0806,76942.0
2020-09-14 09:50:00,39.82,39.9,39.81,39.85,67906.0,38.0997,38.1763,38.0902,38.1284,67906.0
2020-09-14 09:55:00,39.85,39.95,39.8,39.88,44290.0,38.1284,38.2241,38.0806,38.1572,44290.0
2020-09-14 10:00:00,39.93,40.05,39.87,40.02,73980.0,38.205,38.3198,38.1476,38.2911,73980.0
2020-09-14 10:05:00,40.01,40.16,39.98,40.1,96284.0,38.2815,38.4251,38.2528,38.3676,96284.0
2020-09-14 10:10:00,40.12,40.12,40.04,40.05,29352.0,38.3868,38.3868,38.3102,38.3198,29352.0
2020-09-14 10:15:00,40.07,40.29,40.07,40.29,28000.0,38.3389,38.5494,38.3389,38.5494,28000.0
2020-09-14 10:20:00,40.31,40.33,40.25,40.3,43900.0,38.5686,38.5877,38.5112,38.559,43900.0
2020-09-14 10:25:00,40.3,40.34,40.25,40.29,21086.0,38.559,38.5973,38.5112,38.5494,21086.0
2020-09-14 10:30:00,40.24,40.26,40.12,40.16,51424.0,38.5016,38.5207,38.3868,38.4251,51424.0
2020-09-14 10:35:00,40.15,40.2,40.08,40.08,36386.0,38.4155,38.4633,38.3485,38.3485,36386.0
2020-09-14 10:40:00,40.1,40.22,40.1,40.21,13770.0,38.3676,38.4825,38.3676,38.4729,13770.0
2020-09-14 10:45:00,40.15,40.17,40.1,40.15,16484.0,38.4155,38.4346,38.3676,38.4155,16484.0
2020-09-14 10:50:00,40.18,40.28,40.13,40.13,23960.0,38.4442,38.5399,38.3964,38.3964,23960.0
2020-09-14 10:55:00,40.1,40.12,40.07,40.08,10384.0,38.3676,38.3868,38.3389,38.3485,10384.0
2020-09-14 11:00:00,40.08,40.18,40.04,40.18,11102.0,38.3485,38.4442,38.3102,38.4442,11102.0
2020-09-14 11:05:00,40.18,40.2,40.1,40.17,26878.0,38.4442,38.4633,38.3676,38.4346,26878.0
2020-09-14 11:10:00,40.12,40.13,39.99,40.04,14468.0,38.3868,38.3964,38.2624,38.3102,14468.0
2020-09-14 11:15:00,40.05,40.14,40.05,40.06,16236.0,38.3198,38.4059,38.3198,38.3294,16236.0
2020-09-14 11:20:00,40.08,40.13,40.05,40.13,18336.0,38.3485,38.3964,38.3198,38.3964,18336.0
2020-09-14 11:25:00,40.13,40.19,40.13,40.17,24500.0,38.3964,38.4538,38.3964,38.4346,24500.0
2020-09-14 11:30:00,40.17,40.27,40.17,40.26,7138.0,38.4346,38.5303,38.4346,38.5207,7138.0
2020-09-14 11:35:00,40.27,40.34,40.21,40.34,7472.0,38.5303,38.5973,38.4729,38.5973,7472.0
2020-09-14 11:40:00,40.34,40.37,40.31,40.35,12366.0,38.5973,38.626,38.5686,38.6068,12366.0
2020-09-14 11:45:00,40.32,40.32,40.21,40.22,10002.0,38.5781,38.5781,38.4729,38.4825,10002.0
2020-09-14 11:50:00,40.22,40.27,40.19,40.2,26850.0,38.4825,38.5303,38.4538,38.4633,26850.0
2020-09-14 11:55:00,40.22,40.26,40.19,40.2,14488.0,38.4825,38.5207,38.4538,38.4633,14488.0
2020-09-14 12:00:00,40.19,40.27,40.17,40.27,17550.0,38.4538,38.5303,38.4346,38.5303,17550.0
2020-09-14 12:05:00,40.24,40.32,40.24,40.3,7444.0,38.5016,38.5781,38.5016,38.559,7444.0
2020-09-14 12:10:00,40.27,40.29,40.2,40.21,3894.0,38.5303,38.5494,38.4633,38.4729,3894.0
2020-09-14 12:15:00,40.19,40.27,40.18,40.24,8244.0,38.4538,38.5303,38.4442,38.5016,8244.0
2020-09-14 12:20:00,40.24,40.3,40.21,40.24,6166.0,38.5016,38.559,38.4729,38.5016,6166.0
2020-09-14 12:25:00,40.24,40.29,40.24,40.28,13296.0,38.5016,38.5494,38.5016,38.5399,13296.0
2020-09-14 12:30:00,40.3,40.32,40.26,40.26,9518.0,38.559,38.5781,38.5207,38.5207,9518.0
2020-09-14 12:35:00,40.27,40.31,40.24,40.26,6502.0,38.5303,38.5686,38.5016,38.5207,6502.0
2020-09-14 12:40:00,40.26,40.32,40.26,40.32,7800.0,38.5207,38.5781,38.5207,38.5781,7800.0
2020-09-14 12:45:00,40.29,40.32,40.25,40.27,4332.0,38.5494,38.5781,38.5112,38.5303,4332.0
2020-09-14 12:50:00,40.24,40.33,40.23,40.26,14870.0,38.5016,38.5877,38.492,38.5207,14870.0
2020-09-14 12:55:00,40.25,40.32,40.25,40.3,14312.0,38.5112,38.5781,38.5112,38.559,14312.0
2020-09-14 13:00:00,40.34,40.45,40.34,40.34,26232.0,38.5973,38.7025,38.5973,38.5973,26232.0
2020-09-14 13:05:00,40.33,40.33,40.13,40.13,13978.0,38.5877,38.5877,38.3964,38.3964,13978.0
2020-09-14 13:10:00,40.14,40.2,40.1,40.19,19720.0,38.4059,38.4633,38.3676,38.4538,19720.0
2020-09-14 13:15:00,40.18,40.18,39.98,40.02,26896.0,38.4442,38.4442,38.2528,38.2911,26896.0
2020-09-14 13:20:00,40.01,40.05,39.94,40.04,18282.0,38.2815,38.3198,38.2146,38.3102,18282.0
2020-09-14 13:25:00,39.99,40.12,39.99,40.12,30030.0,38.2624,38.3868,38.2624,38.3868,30030.0
2020-09-14 13:30:00,40.1,40.15,39.96,40.04,25720.0,38.3676,38.4155,38.2337,38.3102,25720.0
2020-09-14 13:35:00,39.98,40.02,39.97,39.97,7554.0,38.2528,38.2911,38.2433,38.2433,7554.0
2020-09-14 13:40:00,39.99,39.99,39.9,39.9,7296.0,38.2624,38.2624,38.1763,38.1763,7296.0
2020-09-14 13:45:00,39.88,40.07,39.88,40.03,18656.0,38.1572,38.3389,38.1572,38.3007,18656.0
2020-09-14 13:50:00,40.03,40.15,40.02,40.15,37450.0,38.3007,38.4155,38.2911,38.4155,37450.0
2020-09-14 13:55:00,40.13,40.15,40.09,40.1,14422.0,38.3964,38.4155,38.3581,38.3676,14422.0
2020-09-14 14:00:00,40.09,40.13,40.04,40.13,10620.0,38.3581,38.3964,38.3102,38.3964,10620.0
2020-09-14 14:05:00,40.13,40.22,40.13,40.2,11906.0,38.3964,38.4825,38.3964,38.4633,11906.0
2020-09-14 14:10:00,40.21,40.23,40.19,40.22,9326.0,38.4729,38.492,38.4538,38.4825,9326.0
2020-09-14 14:15:00,40.23,40.24,40.19,40.2,10742.0,38.492,38.5016,38.4538,38.4633,10742.0
2020-09-14 14:20:00,40.23,40.25,40.13,40.24,17246.0,38.492,38.5112,38.3964,38.5016,17246.0
2020-09-14 14:25:00,40.23,40.23,40.13,40.13,11072.0,38.492,38.492,38.3964,38.3964,11072.0
2020-09-14 14:30:00,40.15,40.22,40.14,40.15,8550.0,38.4155,38.4825,38.4059,38.4155,8550.0
2020-09-14 14:35:00,40.13,40.17,40.11,40.12,5100.0,38.3964,38.4346,38.3772,38.3868,5100.0
2020-09-14 14:40:00,40.2,40.27,40.09,40.2,15084.0,38.4633,38.5303,38.3581,38.4633,15084.0
2020-09-14 14:45:00,40.18,40.21,40.1,40.15,10102.0,38.4442,38.4729,38.3676,38.4155,10102.0
2020-09-14 14:50:00,40.15,40.27,40.07,40.07,15096.0,38.4155,38.5303,38.3389,38.3389,15096.0
2020-09-14 14:55:00,39.99,40.11,39.84,40.08,53190.0,38.2624,38.3772,38.1189,38.3485,53190.0
2020-09-14 15:00:00,40.07,40.14,39.93,39.95,20870.0,38.3389,38.4059,38.205,38.2241,20870.0
2020-09-14 15:05:00,40.01,40.06,39.91,40.03,35400.0,38.2815,38.3294,38.1859,38.3007,35400.0
2020-09-14 15:10:00,39.95,39.95,39.85,39.88,23248.0,38.2241,38.2241,38.1284,38.1572,23248.0
2020-09-14 15:15:00,39.89,40.01,39.81,39.99,53998.0,38.1667,38.2815,38.0902,38.2624,53998.0
2020-09-14 15:20:00,39.98,39.98,39.69,39.74,55540.0,38.2528,38.2528,37.9754,38.0232,55540.0
2020-09-14 15:25:00,39.76,39.97,39.76,39.96,46136.0,38.0423,38.2433,38.0423,38.2337,46136.0
2020-09-14 15:30:00,39.98,40.05,39.84,39.96,91088.0,38.2528,38.3198,38.1189,38.2337,91088.0
2020-09-14 15:35:00,39.95,40.08,39.89,40.07,17492.0,38.2241,38.3485,38.1667,38.3389,17492.0
2020-09-14 15:40:00,40.07,40.29,40.07,40.26,41518.0,38.3389,38.5494,38.3389,38.5207,41518.0
2020-09-14 15:45:00,40.26,40.44,40.22,40.44,84866.0,38.5207,38.693,38.4825,38.693,84866.0
2020-09-14 15:50:00,40.41,40.41,40.21,40.21,114656.0,38.6643,38.6643,38.4729,38.4729,114656.0
2020-09-14 15:55:00,40.23,40.25,40.05,40.05,49850.0,38.492,38.5112,38.3198,38.3198,49850.0
2020-09-15 09:30:00,40.9,41.04,40.86,40.99,164304.0,39.1331,39.267,39.0948,39.2192,164304.0
2020-09-15 09:35:00,40.95,41.02,40.83,40.96,58660.0,39.1809,39.2479,39.0661,39.1905,58660.0
2020-09-15 09:40:00,40.96,41.08,40.85,40.86,47648.0,39.1905,39.3053,39.0852,39.0948,47648.0
2020-09-15 09:45:00,40.85,40.88,40.58,40.58,34850.0,39.0852,39.114,38.8269,38.8269,34850.0
2020-09-15 09:50:00,40.6,40.68,40.59,40.68,57578.0,38.846,38.9226,38.8365,38.9226,57578.0
2020-09-15 09:55:00,40.67,40.67,40.57,40.65,51014.0,38.913,38.913,38.8173,38.8939,51014.0
2020-09-15 10:00:00,40.65,40.81,40.6,40.77,48490.0,38.8939,39.047,38.846,39.0087,48490.0
2020-09-15 10:05:00,40.77,40.8,40.7,40.72,36578.0,39.0087,39.0374,38.9417,38.9609,36578.0
2020-09-15 10:10:00,40.77,40.77,40.64,40.76,32920.0,39.0087,39.0087,38.8843,38.9991,32920.0
2020-09-15 10:15:00,40.77,40.9,40.77,40.85,20982.0,39.0087,39.1331,39.0087,39.0852,20982.0
2020-09-15 10:20:00,40.82,40.88,40.63,40.65,26574.0,39.0565,39.114,38.8748,38.8939,26574.0
2020-09-15 10:25:00,40.67,40.77,40.63,40.76,41966.0,38.913,39.0087,38.8748,38.9991,41966.0
2020-09-15 10:30:00,40.76,40.84,40.71,40.81,25374.0,38.9991,39.0757,38.9513,39.047,25374.0
2020-09-15 10:35:00,40.81,40.88,40.66,40.74,60008.0,39.047,39.114,38.9035,38.98,60008.0
2020-09-15 10:40:00,40.68,40.79,40.53,40.55,33096.0,38.9226,39.0278,38.7791,38.7982,33096.0
2020-09-15 10:45:00,40.56,40.72,40.48,40.71,108344.0,38.8078,38.9609,38.7312,38.9513,108344.0
2020-09-15 10:50:00,40.71,40.79,40.68,40.74,19736.0,38.9513,39.0278,38.9226,38.98,19736.0
2020-09-15 10:55:00,40.76,40.77,40.7,40.74,28682.0,38.9991,39.0087,38.9417,38.98,28682.0
2020-09-15 11:00:00,40.75,40.84,40.74,40.77,41566.0,38.9896,39.0757,38.98,39.0087,41566.0
2020-09-15 11:05:00,40.74,40.81,40.74,40.76,10482.0,38.98,39.047,38.98,38.9991,10482.0
2020-09-15 11:10:00,40.79,40.81,40.74,40.74,78924.0,39.0278,39.047,38.98,38.98,78924.0
2020-09-15 11:15:00,40.73,40.73,40.67,40.73,7806.0,38.9704,38.9704,38.913,38.9704,7806.0
2020-09-15 11:20:00,40.73,40.74,40.64,40.69,10032.0,38.9704,38.98,38.8843,38.9322,10032.0
2020-09-15 11:25:00,40.65,40.69,40.58,40.68,9266.0,38.8939,38.9322,38.8269,38.9226,9266.0
2020-09-15 11:30:00,40.65,40.68,40.56,40.6,7710.0,38.8939,38.9226,38.8078,38.846,7710.0
2020-09-15 11:35:00,40.61,40.68,40.61,40.64,18812.0,38.8556,38.9226,38.8556,38.8843,18812.0
2020-09-15 11:40:00,40.66,40.66,40.59,40.61,12760.0,38.9035,38.9035,38.8365,38.8556,12760.0
2020-09-15 11:45:00,40.59,40.62,40.57,40.61,7660.0,38.8365,38.8652,38.8173,38.8556,7660.0
2020-09-15 11:50:00,40.55,40.58,40.48,40.49,13010.0,38.7982,38.8269,38.7312,38.7408,13010.0
2020-09-15 11:55:00,40.51,40.52,40.44,40.47,29842.0,38.7599,38.7695,38.693,38.7217,29842.0
2020-09-15 12:00:00,40.45,40.56,40.45,40.52,23548.0,38.7025,38.8078,38.7025,38.7695,23548.0
2020-09-15 12:05:00,40.47,40.55,40.46,40.48,21826.0,38.7217,38.7982,38.7121,38.7312,21826.0
2020-09-15 12:10:00,40.48,40.56,40.47,40.56,17480.0,38.7312,38.8078,38.7217,38.8078,17480.0
2020-09-15 12:15:00,40.55,40.56,40.49,40.52,15428.0,38.7982,38.8078,38.7408,38.7695,15428.0
2020-09-15 12:20:00,40.52,40.53,40.48,40.52,8440.0,38.7695,38.7791,38.7312,38.7695,8440.0
2020-09-15 12:25:00,40.51,40.59,40.49,40.59,24924.0,38.7599,38.8365,38.7408,38.8365,24924.0
2020-09-15 12:30:00,40.57,40.63,40.57,40.6,16000.0,38.8173,38.8748,38.8173,38.846,16000.0
2020-09-15 12:35:00,40.6,40.62,40.59,40.62,10676.0,38.846,38.8652,38.8365,38.8652,10676.0
2020-09-15 12:40:00,40.63,40.63,40.58,40.58,20926.0,38.8748,38.8748,38.8269,38.8269,20926.0
2020-09-15 12:45:00,40.55,40.58,40.54,40.54,13052.0,38.7982,38.8269,38.7886,38.7886,13052.0
2020-09-15 12:50:00,40.52,40.52,40.49,40.51,16594.0,38.7695,38.7695,38.7408,38.7599,16594.0
2020-09-15 12:55:00,40.5,40.53,40.46,40.52,14968.0,38.7504,38.7791,38.7121,38.7695,14968.0
2020-09-15 13:00:00,40.52,40.62,40.51,40.58,95804.0,38.7695,38.8652,38.7599,38.8269,95804.0
2020-09-15 13:05:00,40.6,40.65,40.59,40.64,14566.0,38.846,38.8939,38.8365,38.8843,14566.0
2020-09-15 13:10:00,40.64,40.68,40.63,40.66,17184.0,38.8843,38.9226,38.8748,38.9035,17184.0
2020-09-15 13:15:00,40.67,40.71,40.64,40.65,18340.0,38.913,38.9513,38.8843,38.8939,18340.0
2020-09-15 13:20:00,40.66,40.66,40.58,40.58,9096.0,38.9035,38.9035,38.8269,38.8269,9096.0
2020-09-15 13:25:00,40.59,40.6,40.56,40.57,10800.0,38.8365,38.846,38.8078,38.8173,10800.0
2020-09-15 13:30:00,40.55,40.57,40.51,40.57,4456.0,38.7982,38.8173,38.7599,38.8173,4456.0
2020-09-15 13:35:00,40.57,40.62,40.57,40.62,8030.0,38.8173,38.8652,38.8173,38.8652,8030.0
2020-09-15 13:40:00,40.6,40.63,40.59,40.59,6000.0,38.846,38.8748,38.8365,38.8365,6000.0
2020-09-15 13:45:00,40.59,40.59,40.52,40.54,20554.0,38.8365,38.8365,38.7695,38.7886,20554.0
2020-09-15 13:50:00,40.54,40.56,40.48,40.49,15780.0,38.7886,38.8078,38.7312,38.7408,15780.0
2020-09-15 13:55:00,40.49,40.49,40.43,40.43,18442.0,38.7408,38.7408,38.6834,38.6834,18442.0
2020-09-15 14:00:00,40.45,40.45,40.34,40.37,110360.0,38.7025,38.7025,38.5973,38.626,110360.0
2020-09-15 14:05:00,40.37,40.41,40.27,40.3,34382.0,38.626,38.6643,38.5303,38.559,34382.0
2020-09-15 14:10:00,40.32,40.37,40.32,40.36,10932.0,38.5781,38.626,38.5781,38.6164,10932.0
2020-09-15 14:15:00,40.35,40.39,40.33,40.38,17344.0,38.6068,38.6451,38.5877,38.6356,17344.0
2020-09-15 14:20:00,40.39,40.42,40.33,40.39,25382.0,38.6451,38.6738,38.5877,38.6451,25382.0
2020-09-15 14:25:00,40.38,40.43,40.34,40.38,15988.0,38.6356,38.6834,38.5973,38.6356,15988.0
2020-09-15 14:30:00,40.38,40.4,40.3,40.33,13336.0,38.6356,38.6547,38.559,38.5877,13336.0
2020-09-15 14:35:00,40.34,40.4,40.34,40.35,20166.0,38.5973,38.6547,38.5973,38.6068,20166.0
2020-09-15 14:40:00,40.35,40.43,40.35,40.4,13654.0,38.6068,38.6834,38.6068,38.6547,13654.0
2020-09-15 14:45:00,40.43,40.43,40.35,40.38,22834.0,38.6834,38.6834,38.6068,38.6356,22834.0
2020-09-15 14:50:00,40.38,40.4,40.36,40.38,17856.0,38.6356,38.6547,38.6164,38.6356,17856.0
2020-09-15 14:55:00,40.38,40.38,40.31,40.37,8938.0,38.6356,38.6356,38.5686,38.626,8938.0
2020-09-15 15:00:00,40.34,40.35,40.27,40.32,10250.0,38.5973,38.6068,38.5303,38.5781,10250.0
2020-09-15 15:05:00,40.26,40.26,40.01,40.07,199472.0,38.5207,38.5207,38.2815,38.3389,199472.0
2020-09-15 15:10:00,40.05,40.13,40.01,40.06,47078.0,38.3198,38.3964,38.2815,38.3294,47078.0
2020-09-15 15:15:00,40.05,40.17,40.05,40.08,26280.0,38.3198,38.4346,38.3198,38.3485,26280.0
2020-09-15 15:20:00,40.12,40.12,39.97,40.02,97282.0,38.3868,38.3868,38.2433,38.2911,97282.0
2020-09-15 15:25:00,40.04,40.1,40.02,40.06,36372.0,38.3102,38.3676,38.2911,38.3294,36372.0
2020-09-15 15:30:00,40.05,40.06,39.82,39.87,38818.0,38.3198,38.3294,38.0997,38.1476,38818.0
2020-09-15 15:35:00,39.87,39.93,39.81,39.86,69180.0,38.1476,38.205,38.0902,38.138,69180.0
2020-09-15 15:40:00,39.83,39.93,39.79,39.9,65120.0,38.1093,38.205,38.071,38.1763,65120.0
2020-09-15 15:45:00,39.91,40.03,39.88,40.03,89636.0,38.1859,38.3007,38.1572,38.3007,89636.0
2020-09-15 15:50:00,39.99,40.13,39.96,40.1,118608.0,38.2624,38.3964,38.2337,38.3676,118608.0
2020-09-15 15:55:00,40.08,40.13,40.01,40.04,84472.0,38.3485,38.3964,38.2815,38.3102,84472.0
2020-09-16 09:30:00,40.49,40.52,40.22,40.24,88924.0,38.7408,38.7695,38.4825,38.5016,88924.0
2020-09-16 09:35:00,40.26,40.36,40.24,40.34,30146.0,38.5207,38.6164,38.5016,38.5973,30146.0
2020-09-16 09:40:00,40.3,40.36,40.18,40.18,38946.0,38.559,38.6164,38.4442,38.4442,38946.0
2020-09-16 09:45:00,40.16,40.37,40.16,40.36,98112.0,38.4251,38.626,38.4251,38.6164,98112.0
2020-09-16 09:50:00,40.47,40.5,40.37,40.38,24730.0,38.7217,38.7504,38.626,38.6356,24730.0
2020-09-16 09:55:00,40.4,40.41,40.38,40.41,8900.0,38.6547,38.6643,38.6356,38.6643,8900.0
2020-09-16 10:00:00,40.43,40.54,40.43,40.5,45518.0,38.6834,38.7886,38.6834,38.7504,45518.0
2020-09-16 10:05:00,40.48,40.6,40.47,40.52,18276.0,38.7312,38.846,38.7217,38.7695,18276.0
2020-09-16 10:10:00,40.52,40.61,40.5,40.5,14470.0,38.7695,38.8556,38.7504,38.7504,14470.0
2020-09-16 10:15:00,40.49,40.61,40.44,40.6,12082.0,38.7408,38.8556,38.693,38.846,12082.0
2020-09-16 10:20:00,40.54,40.67,40.48,40.59,19026.0,38.7886,38.913,38.7312,38.8365,19026.0
2020-09-16 10:25:00,40.59,40.6,40.42,40.48,19330.0,38.8365,38.846,38.6738,38.7312,19330.0
2020-09-16 10:30:00,40.47,40.52,40.41,40.43,17176.0,38.7217,38.7695,38.6643,38.6834,17176.0
2020-09-16 10:35:00,40.45,40.51,40.37,40.48,25524.0,38.7025,38.7599,38.626,38.7312,25524.0
2020-09-16 10:40:00,40.52,40.58,40.38,40.4,26022.0,38.7695,38.8269,38.6356,38.6547,26022.0
2020-09-16 10:45:00,40.47,40.47,40.33,40.35,24102.0,38.7217,38.7217,38.5877,38.6068,24102.0
2020-09-16 10:50:00,40.38,40.57,40.34,40.55,40070.0,38.6356,38.8173,38.5973,38.7982,40070.0
2020-09-16 10:55:00,40.54,40.65,40.54,40.59,31672.0,38.7886,38.8939,38.7886,38.8365,31672.0
2020-09-16 11:00:00,40.6,40.8,40.59,40.78,44284.0,38.846,39.0374,38.8365,39.0183,44284.0
2020-09-16 11:05:00,40.79,40.93,40.74,40.9,97232.0,39.0278,39.1618,38.98,39.1331,97232.0
2020-09-16 11:10:00,40.85,40.95,40.85,40.94,76412.0,39.0852,39.1809,39.0852,39.1714,76412.0
2020-09-16 11:15:00,40.96,41.04,40.95,41.01,108536.0,39.1905,39.267,39.1809,39.2383,108536.0
2020-09-16 11:20:00,41.02,41.06,40.97,41.03,62132.0,39.2479,39.2862,39.2001,39.2575,62132.0
2020-09-16 11:25:00,41.02,41.07,40.95,41.02,59532.0,39.2479,39.2957,39.1809,39.2479,59532.0
2020-09-16 11:30:00,41.02,41.05,40.94,40.99,80472.0,39.2479,39.2766,39.1714,39.2192,80472.0
2020-09-16 11:35:00,40.98,41.05,40.97,40.99,68454.0,39.2096,39.2766,39.2001,39.2192,68454.0
2020-09-16 11:40:00,41.01,41.06,40.99,41.01,66550.0,39.2383,39.2862,39.2192,39.2383,66550.0
2020-09-16 11:45:00,41.01,41.02,40.98,41.01,49360.0,39.2383,39.2479,39.2096,39.2383,49360.0
2020-09-16 11:50:00,41.01,41.03,40.99,41.01,12266.0,39.2383,39.2575,39.2192,39.2383,12266.0
2020-09-16 11:55:00,40.99,41.0,40.95,40.96,7300.0,39.2192,39.2288,39.1809,39.1905,7300.0
2020-09-16 12:00:00,40.95,41.04,40.95,41.01,73680.0,39.1809,39.267,39.1809,39.2383,73680.0
2020-09-16 12:05:00,41.01,41.01,40.96,40.97,31590.0,39.2383,39.2383,39.1905,39.2001,31590.0
2020-09-16 12:10:00,41.01,41.01,40.96,41.0,30864.0,39.2383,39.2383,39.1905,39.2288,30864.0
2020-09-16 12:15:00,41.01,41.01,40.91,40.94,32260.0,39.2383,39.2383,39.1427,39.1714,32260.0
2020-09-16 12:20:00,40.96,40.99,40.94,40.97,15600.0,39.1905,39.2192,39.1714,39.2001,15600.0
2020-09-16 12:25:00,40.97,41.02,40.96,41.01,35746.0,39.2001,39.2479,39.1905,39.2383,35746.0
2020-09-16 12:30:00,41.01,41.01,40.92,40.98,11650.0,39.2383,39.2383,39.1522,39.2096,11650.0
2020-09-16 12:35:00,40.98,41.0,40.97,40.97,14782.0,39.2096,39.2288,39.2001,39.2001,14782.0
2020-09-16 12:40:00,40.99,40.99,40.96,40.98,11662.0,39.2192,39.2192,39.1905,39.2096,11662.0
2020-09-16 12:45:00,40.98,41.02,40.91,40.91,9322.0,39.2096,39.2479,39.1427,39.1427,9322.0
2020-09-16 12:50:00,40.9,40.93,40.88,40.93,52728.0,39.1331,39.1618,39.114,39.1618,52728.0
2020-09-16 12:55:00,40.92,40.97,40.92,40.92,38052.0,39.1522,39.2001,39.1522,39.1522,38052.0
2020-09-16 13:00:00,40.88,40.96,40.88,40.95,10260.0,39.114,39.1905,39.114,39.1809,10260.0
2020-09-16 13:05:00,40.98,40.98,40.89,40.91,17068.0,39.2096,39.2096,39.1235,39.1427,17068.0
2020-09-16 13:10:00,40.88,40.88,40.84,40.88,17196.0,39.114,39.114,39.0757,39.114,17196.0
2020-09-16 13:15:00,40.92,40.93,40.85,40.92,12900.0,39.1522,39.1618,39.0852,39.1522,12900.0
2020-09-16 13:20:00,40.92,40.92,40.85,40.88,17010.0,39.1522,39.1522,39.0852,39.114,17010.0
2020-09-16 13:25:00,40.85,40.88,40.78,40.8,17058.0,39.0852,39.114,39.0183,39.0374,17058.0
2020-09-16 13:30:00,40.82,40.82,40.73,40.81,35178.0,39.0565,39.0565,38.9704,39.047,35178.0
2020-09-16 13:35:00,40.8,40.8,40.75,40.79,17416.0,39.0374,39.0374,38.9896,39.0278,17416.0
2020-09-16 13:40:00,40.77,40.81,40.74,40.79,19148.0,39.0087,39.047,38.98,39.0278,19148.0
2020-09-16 13:45:00,40.82,40.92,40.82,40.88,32388.0,39.0565,39.1522,39.0565,39.114,32388.0
2020-09-16 13:50:00,40.87,40.93,40.86,40.92,29046.0,39.1044,39.1618,39.0948,39.1522,29046.0
2020-09-16 13:55:00,40.92,41.01,40.88,40.88,121274.0,39.1522,39.2383,39.114,39.114,121274.0
2020-09-16 14:00:00,41.0,41.28,40.88,41.02,153616.0,39.2288,39.4967,39.114,39.2479,153616.0
2020-09-16 14:05:00,41.0,41.03,40.89,40.96,86820.0,39.2288,39.2575,39.1235,39.1905,86820.0
2020-09-16 14:10:00,40.98,41.18,40.92,41.17,164500.0,39.2096,39.401,39.1522,39.3914,164500.0
2020-09-16 14:15:00,41.16,41.41,41.14,41.3,209312.0,39.3819,39.6211,39.3627,39.5158,209312.0
2020-09-16 14:20:00,41.3,41.35,41.3,41.32,83570.0,39.5158,39.5636,39.5158,39.5349,83570.0
2020-09-16 14:25:00,41.35,41.36,41.29,41.36,54366.0,39.5636,39.5732,39.5062,39.5732,54366.0
2020-09-16 14:30:00,41.37,41.48,41.31,41.4,118048.0,39.5828,39.688,39.5254,39.6115,118048.0
2020-09-16 14:35:00,41.36,41.6,41.35,41.6,81468.0,39.5732,39.8028,39.5636,39.8028,81468.0
2020-09-16 14:40:00,41.57,41.66,41.45,41.47,47220.0,39.7741,39.8603,39.6593,39.6785,47220.0
2020-09-16 14:45:00,41.46,41.48,41.31,41.39,125744.0,39.6689,39.688,39.5254,39.6019,125744.0
2020-09-16 14:50:00,41.41,41.41,41.07,41.12,97304.0,39.6211,39.6211,39.2957,39.3436,97304.0
2020-09-16 14:55:00,41.12,41.18,41.01,41.15,61860.0,39.3436,39.401,39.2383,39.3723,61860.0
2020-09-16 15:00:00,41.1,41.24,41.1,41.18,97342.0,39.3244,39.4584,39.3244,39.401,97342.0
2020-09-16 15:05:00,41.05,41.07,40.77,40.78,70106.0,39.2766,39.2957,39.0087,39.0183,70106.0
2020-09-16 15:10:00,40.83,40.86,40.34,40.6,120916.0,39.0661,39.0948,38.5973,38.846,120916.0
2020-09-16 15:15:00,40.6,40.67,40.37,40.67,69004.0,38.846,38.913,38.626,38.913,69004.0
2020-09-16 15:20:00,40.67,40.7,40.45,40.45,63448.0,38.913,38.9417,38.7025,38.7025,63448.0
2020-09-16 15:25:00,40.51,40.63,40.49,40.5,50456.0,38.7599,38.8748,38.7408,38.7504,50456.0
2020-09-16 15:30:00,40.48,40.53,40.18,40.43,98396.0,38.7312,38.7791,38.4442,38.6834,98396.0
2020-09-16 15:35:00,40.49,40.63,40.35,40.41,60554.0,38.7408,38.8748,38.6068,38.6643,60554.0
2020-09-16 15:40:00,40.37,40.57,40.27,40.57,84360.0,38.626,38.8173,38.5303,38.8173,84360.0
2020-09-16 15:45:00,40.58,40.84,40.58,40.71,79058.0,38.8269,39.0757,38.8269,38.9513,79058.0
2020-09-16 15:50:00,40.69,40.71,40.37,40.38,59474.0,38.9322,38.9513,38.626,38.6356,59474.0
2020-09-16 15:55:00,40.38,40.38,40.18,40.24,227750.0,38.6356,38.6356,38.4442,38.5016,227750.0
2020-09-17 09:30:00,38.83,38.85,38.58,38.77,344320.0,37.1525,37.1716,36.9133,37.0951,344320.0
2020-09-17 09:35:00,38.77,38.98,38.74,38.86,115788.0,37.0951,37.296,37.0664,37.1812,115788.0
2020-09-17 09:40:00,38.83,38.94,38.66,38.67,79756.0,37.1525,37.2578,36.9899,36.9994,79756.0
2020-09-17 09:45:00,38.68,38.92,38.67,38.8,64078.0,37.009,37.2386,36.9994,37.1238,64078.0
2020-09-17 09:50:00,38.77,39.24,38.77,39.18,71808.0,37.0951,37.5448,37.0951,37.4874,71808.0
2020-09-17 09:55:00,39.18,39.23,39.07,39.16,45054.0,37.4874,37.5352,37.3821,37.4683,45054.0
2020-09-17 10:00:00,39.22,39.4,39.15,39.3,83748.0,37.5257,37.6979,37.4587,37.6022,83748.0
2020-09-17 10:05:00,39.29,39.6,39.29,39.52,67246.0,37.5926,37.8892,37.5926,37.8127,67246.0
2020-09-17 10:10:00,39.51,39.84,39.5,39.68,218944.0,37.8031,38.1189,37.7936,37.9658,218944.0
2020-09-17 10:15:00,39.7,39.71,39.58,39.67,35388.0,37.9849,37.9945,37.8701,37.9562,35388.0
2020-09-17 10:20:00,39.69,39.88,39.52,39.52,63338.0,37.9754,38.1572,37.8127,37.8127,63338.0
2020-09-17 10:25:00,39.52,39.66,39.47,39.66,45142.0,37.8127,37.9467,37.7649,37.9467,45142.0
2020-09-17 10:30:00,39.67,39.75,39.48,39.74,30972.0,37.9562,38.0328,37.7744,38.0232,30972.0
2020-09-17 10:35:00,39.81,39.85,39.6,39.68,24474.0,38.0902,38.1284,37.8892,37.9658,24474.0
2020-09-17 10:40:00,39.66,39.83,39.6,39.76,30922.0,37.9467,38.1093,37.8892,38.0423,30922.0
2020-09-17 10:45:00,39.77,40.02,39.77,39.93,57174.0,38.0519,38.2911,38.0519,38.205,57174.0
2020-09-17 10:50:00,39.96,40.1,39.96,40.05,80074.0,38.2337,38.3676,38.2337,38.3198,80074.0
2020-09-17 10:55:00,40.05,40.05,39.87,39.87,54300.0,38.3198,38.3198,38.1476,38.1476,54300.0
2020-09-17 11:00:00,39.99,40.27,39.99,40.23,73448.0,38.2624,38.5303,38.2624,38.492,73448.0
2020-09-17 11:05:00,40.23,40.31,40.13,40.18,62110.0,38.492,38.5686,38.3964,38.4442,62110.0
2020-09-17 11:10:00,40.23,40.3,40.12,40.17,28472.0,38.492,38.559,38.3868,38.4346,28472.0
2020-09-17 11:15:00,40.27,40.32,40.07,40.17,42844.0,38.5303,38.5781,38.3389,38.4346,42844.0
2020-09-17 11:20:00,40.2,40.21,40.08,40.14,31028.0,38.4633,38.4729,38.3485,38.4059,31028.0
2020-09-17 11:25:00,40.13,40.13,40.01,40.01,42226.0,38.3964,38.3964,38.2815,38.2815,42226.0
2020-09-17 11:30:00,40.06,40.18,40.02,40.07,185452.0,38.3294,38.4442,38.2911,38.3389,185452.0
2020-09-17 11:35:00,40.07,40.13,39.99,40.08,158756.0,38.3389,38.3964,38.2624,38.3485,158756.0
2020-09-17 11:40:00,40.13,40.13,39.93,39.94,29000.0,38.3964,38.3964,38.205,38.2146,29000.0
2020-09-17 11:45:00,39.94,39.94,39.82,39.82,14862.0,38.2146,38.2146,38.0997,38.0997,14862.0
2020-09-17 11:50:00,39.88,39.88,39.77,39.81,31200.0,38.1572,38.1572,38.0519,38.0902,31200.0
2020-09-17 11:55:00,39.86,39.86,39.62,39.69,41264.0,38.138,38.138,37.9084,37.9754,41264.0
2020-09-17 12:00:00,39.69,39.73,39.6,39.64,16528.0,37.9754,38.0136,37.8892,37.9275,16528.0
2020-09-17 12:05:00,39.63,39.71,39.45,39.46,33290.0,37.918,37.9945,37.7457,37.7553,33290.0
2020-09-17 12:10:00,39.45,39.45,39.15,39.21,36940.0,37.7457,37.7457,37.4587,37.5161,36940.0
2020-09-17 12:15:00,39.2,39.21,38.85,38.98,60112.0,37.5065,37.5161,37.1716,37.296,60112.0
2020-09-17 12:20:00,38.99,39.07,38.88,38.98,51398.0,37.3056,37.3821,37.2004,37.296,51398.0
2020-09-17 12:25:00,38.96,39.08,38.82,39.02,48050.0,37.2769,37.3917,37.1429,37.3343,48050.0
2020-09-17 12:30:00,39.0,39.13,38.94,39.07,34164.0,37.3152,37.4396,37.2578,37.3821,34164.0
2020-09-17 12:35:00,39.13,39.18,39.0,39.16,50448.0,37.4396,37.4874,37.3152,37.4683,50448.0
2020-09-17 12:40:00,39.12,39.14,38.97,39.1,121444.0,37.43,37.4491,37.2865,37.4108,121444.0
2020-09-17 12:45:00,39.04,39.13,38.93,39.09,63058.0,37.3534,37.4396,37.2482,37.4013,63058.0
2020-09-17 12:50:00,39.02,39.2,38.96,39.18,72706.0,37.3343,37.5065,37.2769,37.4874,72706.0
2020-09-17 12:55:00,39.13,39.33,39.13,39.3,77452.0,37.4396,37.6309,37.4396,37.6022,77452.0
2020-09-17 13:00:00,39.3,39.35,39.22,39.29,14642.0,37.6022,37.65,37.5257,37.5926,14642.0
2020-09-17 13:05:00,39.23,39.37,39.21,39.29,74136.0,37.5352,37.6692,37.5161,37.5926,74136.0
2020-09-17 13:10:00,39.3,39.3,39.22,39.23,18700.0,37.6022,37.6022,37.5257,37.5352,18700.0
2020-09-17 13:15:00,39.18,39.19,39.07,39.12,53000.0,37.4874,37.497,37.3821,37.43,53000.0
2020-09-17 13:20:00,39.08,39.22,39.06,39.16,48982.0,37.3917,37.5257,37.3726,37.4683,48982.0
2020-09-17 13:25:00,39.17,39.21,39.08,39.14,29600.0,37.4778,37.5161,37.3917,37.4491,29600.0
2020-09-17 13:30:00,39.13,39.24,39.07,39.23,76018.0,37.4396,37.5448,37.3821,37.5352,76018.0
2020-09-17 13:35:00,39.24,39.26,39.13,39.16,8002.0,37.5448,37.5639,37.4396,37.4683,8002.0
2020-09-17 13:40:00,39.13,39.27,39.07,39.22,71820.0,37.4396,37.5735,37.3821,37.5257,71820.0
2020-09-17 13:45:00,39.23,39.29,39.13,39.27,30152.0,37.5352,37.5926,37.4396,37.5735,30152.0
2020-09-17 13:50:00,39.26,39.34,39.19,39.23,44656.0,37.5639,37.6405,37.497,37.5352,44656.0
2020-09-17 13:55:00,39.24,39.24,39.17,39.19,26860.0,37.5448,37.5448,37.4778,37.497,26860.0
2020-09-17 14:00:00,39.24,39.41,39.21,39.4,63542.0,37.5448,37.7075,37.5161,37.6979,63542.0
2020-09-17 14:05:00,39.4,39.48,39.38,39.42,82028.0,37.6979,37.7744,37.6788,37.717,82028.0
2020-09-17 14:10:00,39.39,39.52,39.39,39.48,36334.0,37.6883,37.8127,37.6883,37.7744,36334.0
2020-09-17 14:15:00,39.47,39.53,39.41,39.41,68682.0,37.7649,37.8223,37.7075,37.7075,68682.0
2020-09-17 14:20:00,39.46,39.46,39.34,39.38,23738.0,37.7553,37.7553,37.6405,37.6788,23738.0
2020-09-17 14:25:00,39.33,39.35,39.12,39.12,52788.0,37.6309,37.65,37.43,37.43,52788.0
2020-09-17 14:30:00,39.06,39.13,39.01,39.02,29784.0,37.3726,37.4396,37.3247,37.3343,29784.0
2020-09-17 14:35:00,39.02,39.05,38.88,38.9,48912.0,37.3343,37.363,37.2004,37.2195,48912.0
2020-09-17 14:40:00,38.88,39.05,38.85,39.03,130878.0,37.2004,37.363,37.1716,37.3439,130878.0
2020-09-17 14:45:00,38.97,39.13,38.97,39.08,66358.0,37.2865,37.4396,37.2865,37.3917,66358.0
2020-09-17 14:50:00,39.08,39.15,39.0,39.13,72174.0,37.3917,37.4587,37.3152,37.4396,72174.0
2020-09-17 14:55:00,39.15,39.25,39.08,39.12,115664.0,37.4587,37.5544,37.3917,37.43,115664.0
2020-09-17 15:00:00,39.15,39.18,38.76,38.81,75668.0,37.4587,37.4874,37.0855,37.1334,75668.0
2020-09-17 15:05:00,38.75,38.94,38.74,38.92,111718.0,37.076,37.2578,37.0664,37.2386,111718.0
2020-09-17 15:10:00,38.95,39.26,38.95,39.23,152126.0,37.2673,37.5639,37.2673,37.5352,152126.0
2020-09-17 15:15:00,39.23,39.27,39.08,39.1,117888.0,37.5352,37.5735,37.3917,37.4108,117888.0
2020-09-17 15:20:00,39.1,39.22,39.02,39.02,71864.0,37.4108,37.5257,37.3343,37.3343,71864.0
2020-09-17 15:25:00,39.0,39.03,38.87,38.97,79500.0,37.3152,37.3439,37.1908,37.2865,79500.0
2020-09-17 15:30:00,38.95,39.38,38.95,39.34,150450.0,37.2673,37.6788,37.2673,37.6405,150450.0
2020-09-17 15:35:00,39.37,39.54,39.31,39.54,221460.0,37.6692,37.8318,37.6118,37.8318,221460.0
2020-09-17 15:40:00,39.56,39.67,39.43,39.45,86998.0,37.851,37.9562,37.7266,37.7457,86998.0
2020-09-17 15:45:00,39.45,39.58,39.29,39.56,130170.0,37.7457,37.8701,37.5926,37.851,130170.0
2020-09-17 15:50:00,39.52,39.7,39.51,39.63,159970.0,37.8127,37.9849,37.8031,37.918,159970.0
2020-09-17 15:55:00,39.63,39.71,39.48,39.68,184876.0,37.918,37.9945,37.7744,37.9658,184876.0
2020-09-18 09:30:00,39.68,39.72,39.48,39.62,99178.0,37.9658,38.0041,37.7744,37.9084,99178.0
2020-09-18 09:35:00,39.6,39.62,39.4,39.47,71692.0,37.8892,37.9084,37.6979,37.7649,71692.0
2020-09-18 09:40:00,39.47,39.57,39.38,39.45,51004.0,37.7649,37.8605,37.6788,37.7457,51004.0
2020-09-18 09:45:00,39.46,39.47,39.11,39.16,84490.0,37.7553,37.7649,37.4204,37.4683,84490.0
2020-09-18 09:50:00,39.17,39.25,38.96,39.25,104096.0,37.4778,37.5544,37.2769,37.5544,104096.0
2020-09-18 09:55:00,39.26,39.26,39.08,39.21,38314.0,37.5639,37.5639,37.3917,37.5161,38314.0
2020-09-18 10:00:00,39.32,39.36,39.21,39.36,38070.0,37.6213,37.6596,37.5161,37.6596,38070.0
2020-09-18 10:05:00,39.34,39.52,39.27,39.49,48510.0,37.6405,37.8127,37.5735,37.784,48510.0
2020-09-18 10:10:00,39.46,39.55,39.35,39.53,61946.0,37.7553,37.8414,37.65,37.8223,61946.0
2020-09-18 10:15:00,39.54,39.7,39.53,39.58,68640.0,37.8318,37.9849,37.8223,37.8701,68640.0
2020-09-18 10:20:00,39.59,39.79,39.55,39.74,22328.0,37.8797,38.071,37.8414,38.0232,22328.0
2020-09-18 10:25:00,39.75,39.85,39.68,39.8,56348.0,38.0328,38.1284,37.9658,38.0806,56348.0
2020-09-18 10:30:00,39.82,39.85,39.64,39.67,64010.0,38.0997,38.1284,37.9275,37.9562,64010.0
2020-09-18 10:35:00,39.65,39.69,39.51,39.58,54682.0,37.9371,37.9754,37.8031,37.8701,54682.0
2020-09-18 10:40:00,39.59,39.76,39.52,39.76,31552.0,37.8797,38.0423,37.8127,38.0423,31552.0
2020-09-18 10:45:00,39.73,39.73,39.49,39.57,12208.0,38.0136,38.0136,37.784,37.8605,12208.0
2020-09-18 10:50:00,39.56,39.65,39.33,39.33,18570.0,37.851,37.9371,37.6309,37.6309,18570.0
2020-09-18 10:55:00,39.35,39.42,39.29,39.35,32438.0,37.65,37.717,37.5926,37.65,32438.0
2020-09-18 11:00:00,39.37,39.46,39.31,39.43,23666.0,37.6692,37.7553,37.6118,37.7266,23666.0
2020-09-18 11:05:00,39.49,39.6,39.47,39.58,21864.0,37.784,37.8892,37.7649,37.8701,21864.0
2020-09-18 11:10:00,39.56,39.59,39.36,39.4,21490.0,37.851,37.8797,37.6596,37.6979,21490.0
2020-09-18 11:15:00,39.44,39.55,39.28,39.3,29778.0,37.7362,37.8414,37.5831,37.6022,29778.0
2020-09-18 11:20:00,39.32,39.49,39.32,39.4,89886.0,37.6213,37.784,37.6213,37.6979,89886.0
2020-09-18 11:25:00,39.41,39.48,39.35,39.41,62798.0,37.7075,37.7744,37.65,37.7075,62798.0
2020-09-18 11:30:00,39.44,39.44,39.23,39.23,29462.0,37.7362,37.7362,37.5352,37.5352,29462.0
2020-09-18 11:35:00,39.22,39.35,39.19,39.35,29308.0,37.5257,37.65,37.497,37.65,29308.0
2020-09-18 11:40:00,39.37,39.39,39.22,39.22,16974.0,37.6692,37.6883,37.5257,37.5257,16974.0
2020-09-18 11:45:00,39.24,39.63,39.23,39.62,44302.0,37.5448,37.918,37.5352,37.9084,44302.0
2020-09-18 11:50:00,39.63,39.68,39.54,39.54,14486.0,37.918,37.9658,37.8318,37.8318,14486.0
2020-09-18 11:55:00,39.56,39.65,39.51,39.51,30242.0,37.851,37.9371,37.8031,37.8031,30242.0
2020-09-18 12:00:00,39.51,39.6,39.47,39.47,25084.0,37.8031,37.8892,37.7649,37.7649,25084.0
2020-09-18 12:05:00,39.51,39.62,39.49,39.57,17084.0,37.8031,37.9084,37.784,37.8605,17084.0
2020-09-18 12:10:00,39.59,39.62,39.43,39.44,16826.0,37.8797,37.9084,37.7266,37.7362,16826.0
2020-09-18 12:15:00,39.41,39.41,39.3,39.3,54216.0,37.7075,37.7075,37.6022,37.6022,54216.0
2020-09-18 12:20:00,39.34,39.34,39.24,39.28,28106.0,37.6405,37.6405,37.5448,37.5831,28106.0
2020-09-18 12:25:00,39.26,39.37,39.26,39.35,20656.0,37.5639,37.6692,37.5639,37.65,20656.0
2020-09-18 12:30:00,39.34,39.35,39.05,39.07,31332.0,37.6405,37.65,37.363,37.3821,31332.0
2020-09-18 12:35:00,39.12,39.15,39.08,39.1,51982.0,37.43,37.4587,37.3917,37.4108,51982.0
2020-09-18 12:40:00,39.1,39.1,38.99,39.03,45704.0,37.4108,37.4108,37.3056,37.3439,45704.0
2020-09-18 12:45:00,39.04,39.07,38.99,38.99,30164.0,37.3534,37.3821,37.3056,37.3056,30164.0
2020-09-18 12:50:00,38.96,39.01,38.85,38.93,143792.0,37.2769,37.3247,37.1716,37.2482,143792.0
2020-09-18 12:55:00,38.9,38.96,38.84,38.88,58444.0,37.2195,37.2769,37.1621,37.2004,58444.0
2020-09-18 13:00:00,38.9,38.94,38.75,38.89,34868.0,37.2195,37.2578,37.076,37.2099,34868.0
2020-09-18 13:05:00,38.84,38.84,38.72,38.77,35000.0,37.1621,37.1621,37.0473,37.0951,35000.0
2020-09-18 13:10:00,38.75,38.95,38.73,38.91,25568.0,37.076,37.2673,37.0568,37.2291,25568.0
2020-09-18 13:15:00,38.88,38.88,38.68,38.7,53202.0,37.2004,37.2004,37.009,37.0281,53202.0
2020-09-18 13:20:00,38.73,38.74,38.65,38.65,30996.0,37.0568,37.0664,36.9803,36.9803,30996.0
2020-09-18 13:25:00,38.65,38.66,38.32,38.33,89710.0,36.9803,36.9899,36.6645,36.6741,89710.0
2020-09-18 13:30:00,38.32,38.32,37.88,38.24,130718.0,36.6645,36.6645,36.2436,36.588,130718.0
2020-09-18 13:35:00,38.21,38.25,37.99,38.14,43422.0,36.5593,36.5976,36.3488,36.4923,43422.0
2020-09-18 13:40:00,38.13,38.19,38.02,38.15,40366.0,36.4828,36.5402,36.3775,36.5019,40366.0
2020-09-18 13:45:00,38.12,38.25,38.07,38.18,39280.0,36.4732,36.5976,36.4253,36.5306,39280.0
2020-09-18 13:50:00,38.2,38.27,38.11,38.27,45514.0,36.5497,36.6167,36.4636,36.6167,45514.0
2020-09-18 13:55:00,38.29,38.38,38.25,38.38,40702.0,36.6358,36.722,36.5976,36.722,40702.0
2020-09-18 14:00:00,38.37,38.37,38.18,38.22,23588.0,36.7124,36.7124,36.5306,36.5689,23588.0
2020-09-18 14:05:00,38.27,38.38,38.27,38.34,33596.0,36.6167,36.722,36.6167,36.6837,33596.0
2020-09-18 14:10:00,38.33,38.43,38.32,38.4,28800.0,36.6741,36.7698,36.6645,36.7411,28800.0
2020-09-18 14:15:00,38.39,38.42,38.14,38.17,59030.0,36.7315,36.7602,36.4923,36.521,59030.0
2020-09-18 14:20:00,38.19,38.45,38.16,38.37,26724.0,36.5402,36.7889,36.5115,36.7124,26724.0
2020-09-18 14:25:00,38.38,38.5,38.38,38.41,40974.0,36.722,36.8368,36.722,36.7507,40974.0
2020-09-18 14:30:00,38.4,38.45,38.36,38.45,21200.0,36.7411,36.7889,36.7028,36.7889,21200.0
2020-09-18 14:35:00,38.45,38.47,38.38,38.42,18080.0,36.7889,36.8081,36.722,36.7602,18080.0
2020-09-18 14:40:00,38.43,38.51,38.28,38.33,28752.0,36.7698,36.8463,36.6263,36.6741,28752.0
2020-09-18 14:45:00,38.37,38.49,38.37,38.43,30694.0,36.7124,36.8272,36.7124,36.7698,30694.0
2020-09-18 14:50:00,38.44,38.49,38.32,38.4,34868.0,36.7794,36.8272,36.6645,36.7411,34868.0
2020-09-18 14:55:00,38.38,38.59,38.38,38.59,32624.0,36.722,36.9229,36.722,36.9229,32624.0
2020-09-18 15:00:00,38.59,38.72,38.56,38.71,44220.0,36.9229,37.0473,36.8942,37.0377,44220.0
2020-09-18 15:05:00,38.68,38.72,38.64,38.68,53862.0,37.009,37.0473,36.9707,37.009,53862.0
2020-09-18 15:10:00,38.7,38.77,38.61,38.62,36882.0,37.0281,37.0951,36.942,36.9516,36882.0
2020-09-18 15:15:00,38.64,38.73,38.6,38.66,36320.0,36.9707,37.0568,36.9324,36.9899,36320.0
2020-09-18 15:20:00,38.66,38.68,38.55,38.67,27350.0,36.9899,37.009,36.8846,36.9994,27350.0
2020-09-18 15:25:00,38.72,38.9,38.71,38.89,47492.0,37.0473,37.2195,37.0377,37.2099,47492.0
2020-09-18 15:30:00,38.89,38.99,38.73,38.88,49514.0,37.2099,37.3056,37.0568,37.2004,49514.0
2020-09-18 15:35:00,38.85,38.96,38.82,38.92,129204.0,37.1716,37.2769,37.1429,37.2386,129204.0
2020-09-18 15:40:00,38.97,39.01,38.88,38.88,66112.0,37.2865,37.3247,37.2004,37.2004,66112.0
2020-09-18 15:45:00,38.85,38.96,38.84,38.9,55926.0,37.1716,37.2769,37.1621,37.2195,55926.0
2020-09-18 15:50:00,38.83,38.87,38.65,38.65,63918.0,37.1525,37.1908,36.9803,36.9803,63918.0
2020-09-18 15:55:00,38.73,38.82,38.55,38.57,114782.0,37.0568,37.1429,36.8846,36.9037,114782.0
2020-09-21 09:30:00,36.54,36.8,36.35,36.38,408328.0,34.9614,35.2102,34.7797,34.8084,408328.0
2020-09-21 09:35:00,36.41,36.44,35.88,36.02,434246.0,34.8371,34.8658,34.33,34.4639,434246.0
2020-09-21 09:40:00,35.97,36.11,35.81,36.03,168362.0,34.4161,34.55,34.263,34.4735,168362.0
2020-09-21 09:45:00,36.02,36.18,35.88,36.14,111942.0,34.4639,34.617,34.33,34.5787,111942.0
2020-09-21 09:50:00,36.13,36.22,35.97,36.17,164842.0,34.5692,34.6553,34.4161,34.6074,164842.0
2020-09-21 09:55:00,36.18,36.36,35.91,36.32,127744.0,34.617,34.7892,34.3587,34.7509,127744.0
2020-09-21 10:00:00,36.24,36.37,35.69,35.84,168954.0,34.6744,34.7988,34.1482,34.2917,168954.0
2020-09-21 10:05:00,35.9,35.91,35.62,35.9,108786.0,34.3491,34.3587,34.0812,34.3491,108786.0
2020-09-21 10:10:00,35.85,36.0,35.73,35.73,68166.0,34.3013,34.4448,34.1864,34.1864,68166.0
2020-09-21 10:15:00,35.72,35.75,35.48,35.5,118054.0,34.1769,34.2056,33.9472,33.9664,118054.0
2020-09-21 10:20:00,35.49,35.54,35.29,35.42,119972.0,33.9568,34.0046,33.7654,33.8898,119972.0
2020-09-21 10:25:00,35.41,35.44,35.27,35.38,60284.0,33.8803,33.909,33.7463,33.8516,60284.0
2020-09-21 10:30:00,35.35,35.38,35.09,35.16,364256.0,33.8229,33.8516,33.5741,33.6411,364256.0
2020-09-21 10:35:00,35.18,35.19,34.99,35.0,159432.0,33.6602,33.6698,33.4784,33.488,159432.0
2020-09-21 10:40:00,34.99,35.17,34.88,35.01,140350.0,33.4784,33.6506,33.3732,33.4975,140350.0
2020-09-21 10:45:00,35.01,35.29,34.98,35.27,89510.0,33.4975,33.7654,33.4688,33.7463,89510.0
2020-09-21 10:50:00,35.23,35.3,35.05,35.28,61094.0,33.708,33.775,33.5358,33.7559,61094.0
2020-09-21 10:55:00,35.23,35.29,35.13,35.13,77220.0,33.708,33.7654,33.6124,33.6124,77220.0
2020-09-21 11:00:00,35.1,35.42,35.07,35.41,81280.0,33.5837,33.8898,33.5549,33.8803,81280.0
2020-09-21 11:05:00,35.39,35.45,35.35,35.43,61056.0,33.8611,33.9185,33.8229,33.8994,61056.0
2020-09-21 11:10:00,35.42,35.46,35.1,35.1,260640.0,33.8898,33.9281,33.5837,33.5837,260640.0
2020-09-21 11:15:00,35.1,35.1,34.74,34.81,212640.0,33.5837,33.5837,33.2392,33.3062,212640.0
2020-09-21 11:20:00,34.81,34.88,34.74,34.79,70956.0,33.3062,33.3732,33.2392,33.287,70956.0
2020-09-21 11:25:00,34.77,34.88,34.65,34.82,66712.0,33.2679,33.3732,33.1531,33.3157,66712.0
2020-09-21 11:30:00,34.81,34.93,34.66,34.72,96834.0,33.3062,33.421,33.1627,33.2201,96834.0
2020-09-21 11:35:00,34.74,34.95,34.66,34.81,92544.0,33.2392,33.4401,33.1627,33.3062,92544.0
2020-09-21 11:40:00,34.83,35.04,34.73,34.86,91494.0,33.3253,33.5262,33.2296,33.354,91494.0
2020-09-21 11:45:00,34.88,35.18,34.88,35.13,129686.0,33.3732,33.6602,33.3732,33.6124,129686.0
2020-09-21 11:50:00,35.13,35.27,35.1,35.23,78914.0,33.6124,33.7463,33.5837,33.708,78914.0
2020-09-21 11:55:00,35.24,35.27,35.14,35.2,88998.0,33.7176,33.7463,33.6219,33.6793,88998.0
2020-09-21 12:00:00,35.19,35.45,35.19,35.45,125004.0,33.6698,33.9185,33.6698,33.9185,125004.0
2020-09-21 12:05:00,35.43,35.54,35.41,35.47,153382.0,33.8994,34.0046,33.8803,33.9377,153382.0
2020-09-21 12:10:00,35.47,35.47,35.3,35.3,63426.0,33.9377,33.9377,33.775,33.775,63426.0
2020-09-21 12:15:00,35.31,35.42,35.23,35.38,72452.0,33.7846,33.8898,33.708,33.8516,72452.0
2020-09-21 12:20:00,35.41,35.44,35.24,35.33,45882.0,33.8803,33.909,33.7176,33.8037,45882.0
2020-09-21 12:25:00,35.33,35.48,35.33,35.4,212922.0,33.8037,33.9472,33.8037,33.8707,212922.0
2020-09-21 12:30:00,35.41,35.43,35.2,35.24,88592.0,33.8803,33.8994,33.6793,33.7176,88592.0
2020-09-21 12:35:00,35.27,35.47,35.26,35.41,36742.0,33.7463,33.9377,33.7367,33.8803,36742.0
2020-09-21 12:40:00,35.41,35.56,35.35,35.38,51000.0,33.8803,34.0238,33.8229,33.8516,51000.0
2020-09-21 12:45:00,35.38,35.43,35.2,35.28,48252.0,33.8516,33.8994,33.6793,33.7559,48252.0
2020-09-21 12:50:00,35.25,35.27,35.16,35.22,24450.0,33.7272,33.7463,33.6411,33.6985,24450.0
2020-09-21 12:55:00,35.26,35.27,35.1,35.18,29440.0,33.7367,33.7463,33.5837,33.6602,29440.0
2020-09-21 13:00:00,35.27,35.27,35.0,35.19,32496.0,33.7463,33.7463,33.488,33.6698,32496.0
2020-09-21 13:05:00,35.14,35.24,35.13,35.24,28322.0,33.6219,33.7176,33.6124,33.7176,28322.0
2020-09-21 13:10:00,35.23,35.35,35.17,35.34,37798.0,33.708,33.8229,33.6506,33.8133,37798.0
2020-09-21 13:15:00,35.37,35.45,35.33,35.36,63230.0,33.842,33.9185,33.8037,33.8324,63230.0
2020-09-21 13:20:00,35.38,35.57,35.38,35.56,73650.0,33.8516,34.0333,33.8516,34.0238,73650.0
2020-09-21 13:25:00,35.57,35.59,35.51,35.58,60374.0,34.0333,34.0525,33.9759,34.0429,60374.0
2020-09-21 13:30:00,35.55,35.7,35.55,35.57,107792.0,34.0142,34.1577,34.0142,34.0333,107792.0
2020-09-21 13:35:00,35.56,35.66,35.52,35.63,19274.0,34.0238,34.1195,33.9855,34.0908,19274.0
2020-09-21 13:40:00,35.62,35.63,35.45,35.46,74568.0,34.0812,34.0908,33.9185,33.9281,74568.0
2020-09-21 13:45:00,35.45,35.53,35.38,35.45,35674.0,33.9185,33.9951,33.8516,33.9185,35674.0
2020-09-21 13:50:00,35.42,35.47,35.33,35.33,27058.0,33.8898,33.9377,33.8037,33.8037,27058.0
2020-09-21 13:55:00,35.32,35.43,35.24,35.39,40082.0,33.7941,33.8994,33.7176,33.8611,40082.0
2020-09-21 14:00:00,35.37,35.4,35.27,35.38,27008.0,33.842,33.8707,33.7463,33.8516,27008.0
2020-09-21 14:05:00,35.35,35.35,35.16,35.26,50714.0,33.8229,33.8229,33.6411,33.7367,50714.0
2020-09-21 14:10:00,35.26,35.29,35.15,35.23,65682.0,33.7367,33.7654,33.6315,33.708,65682.0
2020-09-21 14:15:00,35.25,35.3,35.1,35.17,92374.0,33.7272,33.775,33.5837,33.6506,92374.0
2020-09-21 14:20:00,35.19,35.36,35.19,35.3,51452.0,33.6698,33.8324,33.6698,33.775,51452.0
2020-09-21 14:25:00,35.27,35.38,35.27,35.3,46716.0,33.7463,33.8516,33.7463,33.775,46716.0
2020-09-21 14:30:00,35.25,35.25,35.04,35.11,109900.0,33.7272,33.7272,33.5262,33.5932,109900.0
2020-09-21 14:35:00,35.1,35.1,35.02,35.07,69866.0,33.5837,33.5837,33.5071,33.5549,69866.0
2020-09-21 14:40:00,35.08,35.13,35.0,35.01,81534.0,33.5645,33.6124,33.488,33.4975,81534.0
2020-09-21 14:45:00,35.0,35.06,34.98,35.04,67924.0,33.488,33.5454,33.4688,33.5262,67924.0
2020-09-21 14:50:00,35.04,35.24,35.03,35.24,65368.0,33.5262,33.7176,33.5167,33.7176,65368.0
2020-09-21 14:55:00,35.24,35.43,35.23,35.4,88562.0,33.7176,33.8994,33.708,33.8707,88562.0
2020-09-21 15:00:00,35.39,35.7,35.34,35.69,195350.0,33.8611,34.1577,33.8133,34.1482,195350.0
2020-09-21 15:05:00,35.69,35.73,35.62,35.71,109818.0,34.1482,34.1864,34.0812,34.1673,109818.0
2020-09-21 15:10:00,35.72,35.83,35.69,35.79,111052.0,34.1769,34.2821,34.1482,34.2438,111052.0
2020-09-21 15:15:00,35.81,35.93,35.74,35.85,154744.0,34.263,34.3778,34.196,34.3013,154744.0
2020-09-21 15:20:00,35.87,36.06,35.79,36.06,187248.0,34.3204,34.5022,34.2438,34.5022,187248.0
2020-09-21 15:25:00,36.06,36.07,35.89,35.93,116482.0,34.5022,34.5117,34.3395,34.3778,116482.0
2020-09-21 15:30:00,35.94,35.99,35.73,35.84,86542.0,34.3874,34.4352,34.1864,34.2917,86542.0
2020-09-21 15:35:00,35.82,36.1,35.82,35.98,157946.0,34.2725,34.5405,34.2725,34.4256,157946.0
2020-09-21 15:40:00,36.02,36.02,35.82,35.97,78464.0,34.4639,34.4639,34.2725,34.4161,78464.0
2020-09-21 15:45:00,36.02,36.02,35.87,35.88,100328.0,34.4639,34.4639,34.3204,34.33,100328.0
2020-09-21 15:50:00,35.88,36.2,35.88,36.11,242010.0,34.33,34.6361,34.33,34.55,242010.0
2020-09-21 15:55:00,36.1,36.49,36.1,36.47,328328.0,34.5405,34.9136,34.5405,34.8945,328328.0
2020-09-22 09:30:00,36.63,36.9,36.49,36.66,154100.0,35.0476,35.3059,34.9136,35.0763,154100.0
2020-09-22 09:35:00,36.7,36.88,36.58,36.85,111266.0,35.1145,35.2868,34.9997,35.2581,111266.0
2020-09-22 09:40:00,36.85,37.01,36.72,36.77,145536.0,35.2581,35.4111,35.1337,35.1815,145536.0
2020-09-22 09:45:00,36.77,36.85,36.42,36.43,89118.0,35.1815,35.2581,34.8466,34.8562,89118.0
2020-09-22 09:50:00,36.42,36.44,36.27,36.31,93780.0,34.8466,34.8658,34.7031,34.7414,93780.0
2020-09-22 09:55:00,36.3,36.42,36.24,36.33,84790.0,34.7318,34.8466,34.6744,34.7605,84790.0
2020-09-22 10:00:00,36.32,36.42,36.27,36.37,148528.0,34.7509,34.8466,34.7031,34.7988,148528.0
2020-09-22 10:05:00,36.37,36.49,36.31,36.43,65536.0,34.7988,34.9136,34.7414,34.8562,65536.0
2020-09-22 10:10:00,36.42,36.53,36.38,36.52,70008.0,34.8466,34.9519,34.8084,34.9423,70008.0
2020-09-22 10:15:00,36.51,36.69,36.5,36.68,102410.0,34.9327,35.105,34.9232,35.0954,102410.0
2020-09-22 10:20:00,36.7,36.73,36.6,36.62,66614.0,35.1145,35.1432,35.0189,35.038,66614.0
2020-09-22 10:25:00,36.62,36.76,36.6,36.76,55172.0,35.038,35.1719,35.0189,35.1719,55172.0
2020-09-22 10:30:00,36.77,36.8,36.6,36.63,57536.0,35.1815,35.2102,35.0189,35.0476,57536.0
2020-09-22 10:35:00,36.62,36.7,36.57,36.57,41042.0,35.038,35.1145,34.9901,34.9901,41042.0
2020-09-22 10:40:00,36.58,36.58,36.36,36.37,56532.0,34.9997,34.9997,34.7892,34.7988,56532.0
2020-09-22 10:45:00,36.34,36.35,36.25,36.27,70934.0,34.7701,34.7797,34.684,34.7031,70934.0
2020-09-22 10:50:00,36.26,36.42,36.24,36.35,71800.0,34.6935,34.8466,34.6744,34.7797,71800.0
2020-09-22 10:55:00,36.36,36.38,35.94,35.94,80538.0,34.7892,34.8084,34.3874,34.3874,80538.0
2020-09-22 11:00:00,35.93,36.04,35.81,35.9,103748.0,34.3778,34.483,34.263,34.3491,103748.0
2020-09-22 11:05:00,35.92,35.98,35.83,35.87,88350.0,34.3682,34.4256,34.2821,34.3204,88350.0
2020-09-22 11:10:00,35.93,36.08,35.88,36.02,123820.0,34.3778,34.5213,34.33,34.4639,123820.0
2020-09-22 11:15:00,36.0,36.2,35.98,36.16,172648.0,34.4448,34.6361,34.4256,34.5979,172648.0
2020-09-22 11:20:00,36.16,36.17,36.1,36.14,76424.0,34.5979,34.6074,34.5405,34.5787,76424.0
2020-09-22 11:25:00,36.13,36.18,36.07,36.1,58428.0,34.5692,34.617,34.5117,34.5405,58428.0
2020-09-22 11:30:00,36.16,36.17,35.85,35.86,71298.0,34.5979,34.6074,34.3013,34.3108,71298.0
2020-09-22 11:35:00,35.87,36.07,35.85,36.05,82454.0,34.3204,34.5117,34.3013,34.4926,82454.0
2020-09-22 11:40:00,36.07,36.28,36.05,36.17,81748.0,34.5117,34.7127,34.4926,34.6074,81748.0
2020-09-22 11:45:00,36.15,36.27,36.13,36.24,63716.0,34.5883,34.7031,34.5692,34.6744,63716.0
2020-09-22 11:50:00,36.22,36.23,36.15,36.16,16054.0,34.6553,34.6648,34.5883,34.5979,16054.0
2020-09-22 11:55:00,36.17,36.29,36.13,36.26,29914.0,34.6074,34.7222,34.5692,34.6935,29914.0
2020-09-22 12:00:00,36.29,36.39,36.24,36.38,112532.0,34.7222,34.8179,34.6744,34.8084,112532.0
2020-09-22 12:05:00,36.4,36.43,36.36,36.4,68334.0,34.8275,34.8562,34.7892,34.8275,68334.0
2020-09-22 12:10:00,36.4,36.46,36.38,36.4,92524.0,34.8275,34.8849,34.8084,34.8275,92524.0
2020-09-22 12:15:00,36.42,36.43,36.34,36.35,36070.0,34.8466,34.8562,34.7701,34.7797,36070.0
2020-09-22 12:20:00,36.35,36.38,36.31,36.34,29600.0,34.7797,34.8084,34.7414,34.7701,29600.0
2020-09-22 12:25:00,36.38,36.38,36.27,36.33,60938.0,34.8084,34.8084,34.7031,34.7605,60938.0
2020-09-22 12:30:00,36.37,36.41,36.33,36.33,59298.0,34.7988,34.8371,34.7605,34.7605,59298.0
2020-09-22 12:35:00,36.32,36.38,36.29,36.36,37778.0,34.7509,34.8084,34.7222,34.7892,37778.0
2020-09-22 12:40:00,36.35,36.39,36.35,36.35,32238.0,34.7797,34.8179,34.7797,34.7797,32238.0
2020-09-22 12:45:00,36.38,36.38,36.22,36.24,40294.0,34.8084,34.8084,34.6553,34.6744,40294.0
2020-09-22 12:50:00,36.23,36.27,36.15,36.18,64970.0,34.6648,34.7031,34.5883,34.617,64970.0
2020-09-22 12:55:00,36.17,36.18,36.02,36.12,58472.0,34.6074,34.617,34.4639,34.5596,58472.0
2020-09-22 13:00:00,36.14,36.17,36.1,36.14,32878.0,34.5787,34.6074,34.5405,34.5787,32878.0
2020-09-22 13:05:00,36.13,36.22,36.1,36.22,25456.0,34.5692,34.6553,34.5405,34.6553,25456.0
2020-09-22 13:10:00,36.23,36.34,36.22,36.32,69414.0,34.6648,34.7701,34.6553,34.7509,69414.0
2020-09-22 13:15:00,36.31,36.37,36.3,36.37,20668.0,34.7414,34.7988,34.7318,34.7988,20668.0
2020-09-22 13:20:00,36.38,36.47,36.36,36.44,52542.0,34.8084,34.8945,34.7892,34.8658,52542.0
2020-09-22 13:25:00,36.45,36.54,36.45,36.51,66122.0,34.8753,34.9614,34.8753,34.9327,66122.0
2020-09-22 13:30:00,36.49,36.58,36.49,36.56,52254.0,34.9136,34.9997,34.9136,34.9806,52254.0
2020-09-22 13:35:00,36.54,36.59,36.49,36.59,34244.0,34.9614,35.0093,34.9136,35.0093,34244.0
2020-09-22 13:40:00,36.62,36.63,36.54,36.62,48278.0,35.038,35.0476,34.9614,35.038,48278.0
2020-09-22 13:45:00,36.62,36.76,36.6,36.76,49080.0,35.038,35.1719,35.0189,35.1719,49080.0
2020-09-22 13:50:00,36.74,36.76,36.69,36.74,32926.0,35.1528,35.1719,35.105,35.1528,32926.0
2020-09-22 13:55:00,36.73,36.77,36.68,36.74,29640.0,35.1432,35.1815,35.0954,35.1528,29640.0
2020-09-22 14:00:00,36.75,36.98,36.75,36.96,89942.0,35.1624,35.3824,35.1624,35.3633,89942.0
2020-09-22 14:05:00,36.98,36.99,36.87,36.87,69856.0,35.3824,35.392,35.2772,35.2772,69856.0
2020-09-22 14:10:00,36.86,36.91,36.81,36.89,49090.0,35.2676,35.3155,35.2198,35.2963,49090.0
2020-09-22 14:15:00,36.88,36.95,36.84,36.92,52264.0,35.2868,35.3537,35.2485,35.325,52264.0
2020-09-22 14:20:00,36.91,36.91,36.72,36.73,44466.0,35.3155,35.3155,35.1337,35.1432,44466.0
2020-09-22 14:25:00,36.74,36.8,36.72,36.8,33990.0,35.1528,35.2102,35.1337,35.2102,33990.0
2020-09-22 14:30:00,36.81,36.89,36.74,36.75,57168.0,35.2198,35.2963,35.1528,35.1624,57168.0
2020-09-22 14:35:00,36.73,36.84,36.73,36.81,23778.0,35.1432,35.2485,35.1432,35.2198,23778.0
2020-09-22 14:40:00,36.79,36.85,36.76,36.82,33264.0,35.2006,35.2581,35.1719,35.2293,33264.0
2020-09-22 14:45:00,36.81,36.84,36.78,36.79,14576.0,35.2198,35.2485,35.1911,35.2006,14576.0
2020-09-22 14:50:00,36.8,36.81,36.74,36.77,34154.0,35.2102,35.2198,35.1528,35.1815,34154.0
2020-09-22 14:55:00,36.77,36.87,36.76,36.77,65802.0,35.1815,35.2772,35.1719,35.1815,65802.0
2020-09-22 15:00:00,36.77,36.78,36.7,36.77,66162.0,35.1815,35.1911,35.1145,35.1815,66162.0
2020-09-22 15:05:00,36.78,36.88,36.77,36.84,91680.0,35.1911,35.2868,35.1815,35.2485,91680.0
2020-09-22 15:10:00,36.88,36.9,36.81,36.81,52552.0,35.2868,35.3059,35.2198,35.2198,52552.0
2020-09-22 15:15:00,36.73,36.9,36.73,36.9,95706.0,35.1432,35.3059,35.1432,35.3059,95706.0
2020-09-22 15:20:00,36.88,36.93,36.82,36.91,80560.0,35.2868,35.3346,35.2293,35.3155,80560.0
2020-09-22 15:25:00,36.93,37.11,36.92,37.07,146068.0,35.3346,35.5068,35.325,35.4685,146068.0
2020-09-22 15:30:00,37.03,37.07,36.9,36.95,73156.0,35.4303,35.4685,35.3059,35.3537,73156.0
2020-09-22 15:35:00,36.95,37.07,36.93,37.04,64954.0,35.3537,35.4685,35.3346,35.4398,64954.0
2020-09-22 15:40:00,37.06,37.12,37.06,37.07,116376.0,35.459,35.5164,35.459,35.4685,116376.0
2020-09-22 15:45:00,37.05,37.22,37.05,37.18,131616.0,35.4494,35.6121,35.4494,35.5738,131616.0
2020-09-22 15:50:00,37.19,37.2,36.92,37.0,123456.0,35.5834,35.5929,35.325,35.4016,123456.0
2020-09-22 15:55:00,37.03,37.12,37.01,37.04,265854.0,35.4303,35.5164,35.4111,35.4398,265854.0
2020-09-23 09:30:00,37.62,37.63,37.51,37.55,99644.0,35.9948,36.0044,35.8895,35.9278,99644.0
2020-09-23 09:35:00,37.63,37.79,37.54,37.71,76592.0,36.0044,36.1574,35.9182,36.0809,76592.0
2020-09-23 09:40:00,37.71,37.73,37.46,37.62,60562.0,36.0809,36.1,35.8417,35.9948,60562.0
2020-09-23 09:45:00,37.6,37.67,37.54,37.64,31388.0,35.9757,36.0426,35.9182,36.0139,31388.0
2020-09-23 09:50:00,37.57,37.59,37.26,37.26,39212.0,35.9469,35.9661,35.6503,35.6503,39212.0
2020-09-23 09:55:00,37.25,37.31,37.2,37.21,55396.0,35.6408,35.6982,35.5929,35.6025,55396.0
2020-09-23 10:00:00,37.24,37.32,37.2,37.28,29058.0,35.6312,35.7077,35.5929,35.6695,29058.0
2020-09-23 10:05:00,37.29,37.29,37.06,37.1,59074.0,35.679,35.679,35.459,35.4973,59074.0
2020-09-23 10:10:00,37.07,37.15,37.05,37.15,39124.0,35.4685,35.5451,35.4494,35.5451,39124.0
2020-09-23 10:15:00,37.18,37.18,36.98,37.09,33568.0,35.5738,35.5738,35.3824,35.4877,33568.0
2020-09-23 10:20:00,37.1,37.18,37.02,37.15,54720.0,35.4973,35.5738,35.4207,35.5451,54720.0
2020-09-23 10:25:00,37.15,37.33,37.13,37.27,40448.0,35.5451,35.7173,35.526,35.6599,40448.0
2020-09-23 10:30:00,37.29,37.34,37.15,37.15,23560.0,35.679,35.7269,35.5451,35.5451,23560.0
2020-09-23 10:35:00,37.08,37.08,36.8,36.84,196228.0,35.4781,35.4781,35.2102,35.2485,196228.0
2020-09-23 10:40:00,36.86,37.13,36.85,37.07,92054.0,35.2676,35.526,35.2581,35.4685,92054.0
2020-09-23 10:45:00,37.04,37.09,37.0,37.07,35458.0,35.4398,35.4877,35.4016,35.4685,35458.0
2020-09-23 10:50:00,37.1,37.1,36.88,37.01,43144.0,35.4973,35.4973,35.2868,35.4111,43144.0
2020-09-23 10:55:00,36.98,37.17,36.8,36.89,83058.0,35.3824,35.5642,35.2102,35.2963,83058.0
2020-09-23 11:00:00,36.89,36.97,36.8,36.88,45602.0,35.2963,35.3729,35.2102,35.2868,45602.0
2020-09-23 11:05:00,36.98,37.1,36.98,37.04,41440.0,35.3824,35.4973,35.3824,35.4398,41440.0
2020-09-23 11:10:00,37.05,37.07,36.96,36.96,31564.0,35.4494,35.4685,35.3633,35.3633,31564.0
2020-09-23 11:15:00,36.99,37.08,36.91,36.97,68138.0,35.392,35.4781,35.3155,35.3729,68138.0
2020-09-23 11:20:00,36.98,36.98,36.84,36.88,77032.0,35.3824,35.3824,35.2485,35.2868,77032.0
2020-09-23 11:25:00,36.88,36.91,36.7,36.79,54310.0,35.2868,35.3155,35.1145,35.2006,54310.0
2020-09-23 11:30:00,36.83,36.84,36.63,36.73,89722.0,35.2389,35.2485,35.0476,35.1432,89722.0
2020-09-23 11:35:00,36.73,36.88,36.71,36.85,85348.0,35.1432,35.2868,35.1241,35.2581,85348.0
2020-09-23 11:40:00,36.87,36.88,36.84,36.88,106988.0,35.2772,35.2868,35.2485,35.2868,106988.0
2020-09-23 11:45:00,36.82,36.82,36.63,36.66,82096.0,35.2293,35.2293,35.0476,35.0763,82096.0
2020-09-23 11:50:00,36.63,36.65,36.47,36.51,86078.0,35.0476,35.0667,34.8945,34.9327,86078.0
2020-09-23 11:55:00,36.51,36.58,36.48,36.48,29370.0,34.9327,34.9997,34.904,34.904,29370.0
2020-09-23 12:00:00,36.48,36.62,36.43,36.52,69922.0,34.904,35.038,34.8562,34.9423,69922.0
2020-09-23 12:05:00,36.55,36.68,36.48,36.63,52506.0,34.971,35.0954,34.904,35.0476,52506.0
2020-09-23 12:10:00,36.66,36.68,36.59,36.62,34216.0,35.0763,35.0954,35.0093,35.038,34216.0
2020-09-23 12:15:00,36.61,36.74,36.54,36.55,34720.0,35.0284,35.1528,34.9614,34.971,34720.0
2020-09-23 12:20:00,36.57,36.58,36.4,36.5,42966.0,34.9901,34.9997,34.8275,34.9232,42966.0
2020-09-23 12:25:00,36.53,36.68,36.53,36.65,55982.0,34.9519,35.0954,34.9519,35.0667,55982.0
2020-09-23 12:30:00,36.61,36.68,36.58,36.63,10840.0,35.0284,35.0954,34.9997,35.0476,10840.0
2020-09-23 12:35:00,36.57,36.79,36.56,36.77,37134.0,34.9901,35.2006,34.9806,35.1815,37134.0
2020-09-23 12:40:00,36.77,36.85,36.75,36.8,24540.0,35.1815,35.2581,35.1624,35.2102,24540.0
2020-09-23 12:45:00,36.75,36.77,36.71,36.77,33290.0,35.1624,35.1815,35.1241,35.1815,33290.0
2020-09-23 12:50:00,36.74,36.77,36.71,36.72,29994.0,35.1528,35.1815,35.1241,35.1337,29994.0
2020-09-23 12:55:00,36.72,36.82,36.71,36.82,80508.0,35.1337,35.2293,35.1241,35.2293,80508.0
2020-09-23 13:00:00,36.82,36.83,36.69,36.7,29624.0,35.2293,35.2389,35.105,35.1145,29624.0
2020-09-23 13:05:00,36.68,36.74,36.65,36.69,29980.0,35.0954,35.1528,35.0667,35.105,29980.0
2020-09-23 13:10:00,36.68,36.77,36.65,36.7,21140.0,35.0954,35.1815,35.0667,35.1145,21140.0
2020-09-23 13:15:00,36.73,36.82,36.66,36.78,44246.0,35.1432,35.2293,35.0763,35.1911,44246.0
2020-09-23 13:20:00,36.78,36.82,36.75,36.77,12598.0,35.1911,35.2293,35.1624,35.1815,12598.0
2020-09-23 13:25:00,36.76,36.76,36.51,36.54,30088.0,35.1719,35.1719,34.9327,34.9614,30088.0
2020-09-23 13:30:00,36.54,36.56,36.48,36.56,18376.0,34.9614,34.9806,34.904,34.9806,18376.0
2020-09-23 13:35:00,36.51,36.52,36.45,36.45,27614.0,34.9327,34.9423,34.8753,34.8753,27614.0
2020-09-23 13:40:00,36.45,36.45,36.3,36.31,86626.0,34.8753,34.8753,34.7318,34.7414,86626.0
2020-09-23 13:45:00,36.32,36.35,36.24,36.3,48574.0,34.7509,34.7797,34.6744,34.7318,48574.0
2020-09-23 13:50:00,36.3,36.3,36.09,36.18,66908.0,34.7318,34.7318,34.5309,34.617,66908.0
2020-09-23 13:55:00,36.17,36.23,36.15,36.19,32162.0,34.6074,34.6648,34.5883,34.6266,32162.0
2020-09-23 14:00:00,36.13,36.13,35.97,36.07,62356.0,34.5692,34.5692,34.4161,34.5117,62356.0
2020-09-23 14:05:00,36.1,36.15,36.04,36.04,107656.0,34.5405,34.5883,34.483,34.483,107656.0
2020-09-23 14:10:00,36.02,36.08,35.95,36.07,69250.0,34.4639,34.5213,34.3969,34.5117,69250.0
2020-09-23 14:15:00,36.03,36.04,35.46,35.5,160632.0,34.4735,34.483,33.9281,33.9664,160632.0
2020-09-23 14:20:00,35.51,35.64,35.46,35.55,75740.0,33.9759,34.1003,33.9281,34.0142,75740.0
2020-09-23 14:25:00,35.5,35.65,35.48,35.56,27452.0,33.9664,34.1099,33.9472,34.0238,27452.0
2020-09-23 14:30:00,35.52,35.63,35.45,35.61,75164.0,33.9855,34.0908,33.9185,34.0716,75164.0
2020-09-23 14:35:00,35.55,35.59,35.5,35.55,27486.0,34.0142,34.0525,33.9664,34.0142,27486.0
2020-09-23 14:40:00,35.54,35.54,35.29,35.35,121904.0,34.0046,34.0046,33.7654,33.8229,121904.0
2020-09-23 14:45:00,35.37,35.42,35.24,35.31,54230.0,33.842,33.8898,33.7176,33.7846,54230.0
2020-09-23 14:50:00,35.3,35.45,35.2,35.21,34400.0,33.775,33.9185,33.6793,33.6889,34400.0
2020-09-23 14:55:00,35.2,35.22,35.02,35.07,53056.0,33.6793,33.6985,33.5071,33.5549,53056.0
2020-09-23 15:00:00,35.07,35.21,34.85,34.85,113956.0,33.5549,33.6889,33.3445,33.3445,113956.0
2020-09-23 15:05:00,34.85,34.94,34.73,34.89,86550.0,33.3445,33.4306,33.2296,33.3827,86550.0
2020-09-23 15:10:00,34.88,35.24,34.88,35.17,114618.0,33.3732,33.7176,33.3732,33.6506,114618.0
2020-09-23 15:15:00,35.13,35.13,34.87,35.07,98772.0,33.6124,33.6124,33.3636,33.5549,98772.0
2020-09-23 15:20:00,35.07,35.15,34.89,34.89,114344.0,33.5549,33.6315,33.3827,33.3827,114344.0
2020-09-23 15:25:00,34.91,35.17,34.8,35.14,165000.0,33.4019,33.6506,33.2966,33.6219,165000.0
2020-09-23 15:30:00,35.13,35.23,35.04,35.08,153344.0,33.6124,33.708,33.5262,33.5645,153344.0
2020-09-23 15:35:00,35.08,35.13,34.98,35.09,54016.0,33.5645,33.6124,33.4688,33.5741,54016.0
2020-09-23 15:40:00,35.12,35.2,35.02,35.11,74192.0,33.6028,33.6793,33.5071,33.5932,74192.0
2020-09-23 15:45:00,35.09,35.15,34.77,34.85,80902.0,33.5741,33.6315,33.2679,33.3445,80902.0
2020-09-23 15:50:00,34.81,34.84,34.69,34.79,84266.0,33.3062,33.3349,33.1914,33.287,84266.0
2020-09-23 15:55:00,34.77,34.94,34.74,34.89,144370.0,33.2679,33.4306,33.2392,33.3827,144370.0
2020-09-24 09:30:00,34.65,34.68,34.17,34.19,231380.0,33.1531,33.1818,32.6938,32.713,231380.0
2020-09-24 09:35:00,34.19,34.31,34.04,34.1,111708.0,32.713,32.8278,32.5694,32.6269,111708.0
2020-09-24 09:40:00,34.09,34.27,33.98,34.25,105642.0,32.6173,32.7895,32.512,32.7704,105642.0
2020-09-24 09:45:00,34.2,34.76,34.1,34.72,228238.0,32.7225,33.2583,32.6269,33.2201,228238.0
2020-09-24 09:50:00,34.73,34.85,34.68,34.76,71088.0,33.2296,33.3445,33.1818,33.2583,71088.0
2020-09-24 09:55:00,34.76,34.77,34.55,34.68,43336.0,33.2583,33.2679,33.0574,33.1818,43336.0
2020-09-24 10:00:00,34.74,35.11,34.74,34.88,124196.0,33.2392,33.5932,33.2392,33.3732,124196.0
2020-09-24 10:05:00,35.03,35.29,35.03,35.24,247910.0,33.5167,33.7654,33.5167,33.7176,247910.0
2020-09-24 10:10:00,35.23,35.23,35.04,35.19,91896.0,33.708,33.708,33.5262,33.6698,91896.0
2020-09-24 10:15:00,35.22,35.41,35.18,35.21,95988.0,33.6985,33.8803,33.6602,33.6889,95988.0
2020-09-24 10:20:00,35.2,35.2,34.88,34.89,85868.0,33.6793,33.6793,33.3732,33.3827,85868.0
2020-09-24 10:25:00,34.91,34.95,34.8,34.83,51266.0,33.4019,33.4401,33.2966,33.3253,51266.0
2020-09-24 10:30:00,34.83,34.84,34.55,34.58,78604.0,33.3253,33.3349,33.0574,33.0861,78604.0
2020-09-24 10:35:00,34.6,34.64,34.46,34.46,77034.0,33.1053,33.1435,32.9713,32.9713,77034.0
2020-09-24 10:40:00,34.45,34.7,34.45,34.46,46252.0,32.9617,33.2009,32.9617,32.9713,46252.0
2020-09-24 10:45:00,34.48,34.81,34.48,34.7,127608.0,32.9904,33.3062,32.9904,33.2009,127608.0
2020-09-24 10:50:00,34.68,34.88,34.58,34.84,52662.0,33.1818,33.3732,33.0861,33.3349,52662.0
2020-09-24 10:55:00,34.74,34.94,34.63,34.89,33550.0,33.2392,33.4306,33.134,33.3827,33550.0
2020-09-24 11:00:00,34.88,34.97,34.8,34.8,39622.0,33.3732,33.4593,33.2966,33.2966,39622.0
2020-09-24 11:05:00,34.83,34.85,34.53,34.57,50962.0,33.3253,33.3445,33.0383,33.0765,50962.0
2020-09-24 11:10:00,34.6,34.77,34.55,34.77,60922.0,33.1053,33.2679,33.0574,33.2679,60922.0
2020-09-24 11:15:00,34.76,34.76,34.53,34.58,24034.0,33.2583,33.2583,33.0383,33.0861,24034.0
2020-09-24 11:20:00,34.57,34.88,34.52,34.83,48042.0,33.0765,33.3732,33.0287,33.3253,48042.0
2020-09-24 11:25:00,34.83,34.96,34.79,34.79,19634.0,33.3253,33.4497,33.287,33.287,19634.0
2020-09-24 11:30:00,34.82,34.93,34.73,34.87,17000.0,33.3157,33.421,33.2296,33.3636,17000.0
2020-09-24 11:35:00,34.88,35.04,34.88,34.98,45402.0,33.3732,33.5262,33.3732,33.4688,45402.0
2020-09-24 11:40:00,35.04,35.2,34.99,35.06,44576.0,33.5262,33.6793,33.4784,33.5454,44576.0
2020-09-24 11:45:00,35.05,35.11,34.87,34.9,44758.0,33.5358,33.5932,33.3636,33.3923,44758.0
2020-09-24 11:50:00,34.93,35.05,34.92,35.0,19384.0,33.421,33.5358,33.4114,33.488,19384.0
2020-09-24 11:55:00,35.01,35.26,34.98,35.25,27438.0,33.4975,33.7367,33.4688,33.7272,27438.0
2020-09-24 12:00:00,35.27,35.39,35.24,35.35,38710.0,33.7463,33.8611,33.7176,33.8229,38710.0
2020-09-24 12:05:00,35.37,35.45,35.35,35.45,45158.0,33.842,33.9185,33.8229,33.9185,45158.0
2020-09-24 12:10:00,35.46,35.46,35.32,35.35,55510.0,33.9281,33.9281,33.7941,33.8229,55510.0
2020-09-24 12:15:00,35.34,35.52,35.33,35.38,34698.0,33.8133,33.9855,33.8037,33.8516,34698.0
2020-09-24 12:20:00,35.44,35.49,35.35,35.38,22940.0,33.909,33.9568,33.8229,33.8516,22940.0
2020-09-24 12:25:00,35.43,35.6,35.39,35.43,36486.0,33.8994,34.0621,33.8611,33.8994,36486.0
2020-09-24 12:30:00,35.42,35.45,35.18,35.19,37484.0,33.8898,33.9185,33.6602,33.6698,37484.0
2020-09-24 12:35:00,35.2,35.22,35.07,35.1,34786.0,33.6793,33.6985,33.5549,33.5837,34786.0
2020-09-24 12:40:00,35.11,35.18,35.1,35.18,13122.0,33.5932,33.6602,33.5837,33.6602,13122.0
2020-09-24 12:45:00,35.22,35.3,35.18,35.3,25116.0,33.6985,33.775,33.6602,33.775,25116.0
2020-09-24 12:50:00,35.3,35.33,35.27,35.29,21202.0,33.775,33.8037,33.7463,33.7654,21202.0
2020-09-24 12:55:00,35.35,35.61,35.35,35.6,45834.0,33.8229,34.0716,33.8229,34.0621,45834.0
2020-09-24 13:00:00,35.59,35.74,35.59,35.73,44746.0,34.0525,34.196,34.0525,34.1864,44746.0
2020-09-24 13:05:00,35.72,35.76,35.66,35.73,26502.0,34.1769,34.2151,34.1195,34.1864,26502.0
2020-09-24 13:10:00,35.74,35.92,35.74,35.9,37088.0,34.196,34.3682,34.196,34.3491,37088.0
2020-09-24 13:15:00,35.9,36.06,35.88,35.9,50854.0,34.3491,34.5022,34.33,34.3491,50854.0
2020-09-24 13:20:00,35.88,36.1,35.88,35.99,36040.0,34.33,34.5405,34.33,34.4352,36040.0
2020-09-24 13:25:00,36.03,36.1,35.98,36.06,41142.0,34.4735,34.5405,34.4256,34.5022,41142.0
2020-09-24 13:30:00,36.1,36.19,36.04,36.17,92346.0,34.5405,34.6266,34.483,34.6074,92346.0
2020-09-24 13:35:00,36.12,36.12,35.96,36.08,25112.0,34.5596,34.5596,34.4065,34.5213,25112.0
2020-09-24 13:40:00,36.08,36.17,35.99,36.05,27912.0,34.5213,34.6074,34.4352,34.4926,27912.0
2020-09-24 13:45:00,36.1,36.13,36.0,36.01,30210.0,34.5405,34.5692,34.4448,34.4543,30210.0
2020-09-24 13:50:00,36.0,36.1,36.0,36.1,19960.0,34.4448,34.5405,34.4448,34.5405,19960.0
2020-09-24 13:55:00,36.0,36.04,35.81,35.82,37230.0,34.4448,34.483,34.263,34.2725,37230.0
2020-09-24 14:00:00,35.9,35.91,35.71,35.8,80374.0,34.3491,34.3587,34.1673,34.2534,80374.0
2020-09-24 14:05:00,35.79,35.88,35.74,35.87,30328.0,34.2438,34.33,34.196,34.3204,30328.0
2020-09-24 14:10:00,35.85,35.86,35.77,35.83,33262.0,34.3013,34.3108,34.2247,34.2821,33262.0
2020-09-24 14:15:00,35.84,35.92,35.54,35.54,46766.0,34.2917,34.3682,34.0046,34.0046,46766.0
2020-09-24 14:20:00,35.56,35.56,35.45,35.48,24184.0,34.0238,34.0238,33.9185,33.9472,24184.0
2020-09-24 14:25:00,35.47,35.59,35.44,35.49,19010.0,33.9377,34.0525,33.909,33.9568,19010.0
2020-09-24 14:30:00,35.54,35.63,35.47,35.61,16204.0,34.0046,34.0908,33.9377,34.0716,16204.0
2020-09-24 14:35:00,35.6,35.62,35.47,35.6,34200.0,34.0621,34.0812,33.9377,34.0621,34200.0
2020-09-24 14:40:00,35.63,35.76,35.56,35.69,55514.0,34.0908,34.2151,34.0238,34.1482,55514.0
2020-09-24 14:45:00,35.71,35.71,35.32,35.32,34544.0,34.1673,34.1673,33.7941,33.7941,34544.0
2020-09-24 14:50:00,35.32,35.38,35.13,35.18,61710.0,33.7941,33.8516,33.6124,33.6602,61710.0
2020-09-24 14:55:00,35.17,35.19,34.92,34.95,78866.0,33.6506,33.6698,33.4114,33.4401,78866.0
2020-09-24 15:00:00,35.0,35.07,34.9,34.91,108016.0,33.488,33.5549,33.3923,33.4019,108016.0
2020-09-24 15:05:00,34.97,35.06,34.94,35.02,50168.0,33.4593,33.5454,33.4306,33.5071,50168.0
2020-09-24 15:10:00,34.99,35.16,34.9,35.13,117832.0,33.4784,33.6411,33.3923,33.6124,117832.0
2020-09-24 15:15:00,35.11,35.22,34.99,35.01,105440.0,33.5932,33.6985,33.4784,33.4975,105440.0
2020-09-24 15:20:00,34.97,34.99,34.63,34.69,194016.0,33.4593,33.4784,33.134,33.1914,194016.0
2020-09-24 15:25:00,34.67,34.77,34.63,34.7,17866.0,33.1722,33.2679,33.134,33.2009,17866.0
2020-09-24 15:30:00,34.69,34.83,34.61,34.81,71490.0,33.1914,33.3253,33.1148,33.3062,71490.0
2020-09-24 15:35:00,34.78,35.04,34.66,35.03,111952.0,33.2775,33.5262,33.1627,33.5167,111952.0
2020-09-24 15:40:00,35.0,35.14,34.98,35.05,86880.0,33.488,33.6219,33.4688,33.5358,86880.0
2020-09-24 15:45:00,35.04,35.33,34.97,34.99,164596.0,33.5262,33.8037,33.4593,33.4784,164596.0
2020-09-24 15:50:00,34.95,35.2,34.95,35.2,57996.0,33.4401,33.6793,33.4401,33.6793,57996.0
2020-09-24 15:55:00,35.17,35.23,35.06,35.09,74620.0,33.6506,33.708,33.5454,33.5741,74620.0
2020-09-25 09:30:00,34.58,34.82,34.54,34.8,93212.0,33.0861,33.3157,33.0478,33.2966,93212.0
2020-09-25 09:35:00,34.81,34.94,34.63,34.73,65136.0,33.3062,33.4306,33.134,33.2296,65136.0
2020-09-25 09:40:00,34.74,35.1,34.73,34.99,55322.0,33.2392,33.5837,33.2296,33.4784,55322.0
2020-09-25 09:45:00,34.99,35.03,34.75,34.85,27590.0,33.4784,33.5167,33.2488,33.3445,27590.0
2020-09-25 09:50:00,34.86,35.01,34.72,34.88,32424.0,33.354,33.4975,33.2201,33.3732,32424.0
2020-09-25 09:55:00,34.87,35.01,34.66,35.01,38586.0,33.3636,33.4975,33.1627,33.4975,38586.0
2020-09-25 10:00:00,34.99,35.04,34.88,35.0,37156.0,33.4784,33.5262,33.3732,33.488,37156.0
2020-09-25 10:05:00,35.01,35.02,34.77,34.84,49714.0,33.4975,33.5071,33.2679,33.3349,49714.0
2020-09-25 10:10:00,34.86,34.86,34.37,34.37,158862.0,33.354,33.354,32.8852,32.8852,158862.0
2020-09-25 10:15:00,34.42,34.76,34.39,34.71,125018.0,32.933,33.2583,32.9043,33.2105,125018.0
2020-09-25 10:20:00,34.72,35.15,34.72,35.08,118716.0,33.2201,33.6315,33.2201,33.5645,118716.0
2020-09-25 10:25:00,35.05,35.18,35.05,35.12,38970.0,33.5358,33.6602,33.5358,33.6028,38970.0
2020-09-25 10:30:00,35.14,35.21,35.01,35.1,45036.0,33.6219,33.6889,33.4975,33.5837,45036.0
2020-09-25 10:35:00,35.02,35.37,35.02,35.37,57464.0,33.5071,33.842,33.5071,33.842,57464.0
2020-09-25 10:40:00,35.41,35.57,35.25,35.37,90480.0,33.8803,34.0333,33.7272,33.842,90480.0
2020-09-25 10:45:00,35.39,35.44,35.24,35.26,38878.0,33.8611,33.909,33.7176,33.7367,38878.0
2020-09-25 10:50:00,35.31,35.49,35.26,35.47,16642.0,33.7846,33.9568,33.7367,33.9377,16642.0
2020-09-25 10:55:00,35.41,35.41,35.29,35.34,17072.0,33.8803,33.8803,33.7654,33.8133,17072.0
2020-09-25 11:00:00,35.37,35.4,35.19,35.22,59092.0,33.842,33.8707,33.6698,33.6985,59092.0
2020-09-25 11:05:00,35.22,35.32,35.21,35.27,46350.0,33.6985,33.7941,33.6889,33.7463,46350.0
2020-09-25 11:10:00,35.18,35.49,35.18,35.35,101528.0,33.6602,33.9568,33.6602,33.8229,101528.0
2020-09-25 11:15:00,35.38,35.59,35.35,35.59,67084.0,33.8516,34.0525,33.8229,34.0525,67084.0
2020-09-25 11:20:00,35.59,35.59,35.49,35.56,24898.0,34.0525,34.0525,33.9568,34.0238,24898.0
2020-09-25 11:25:00,35.55,35.6,35.43,35.45,53886.0,34.0142,34.0621,33.8994,33.9185,53886.0
2020-09-25 11:30:00,35.46,35.54,35.4,35.54,21654.0,33.9281,34.0046,33.8707,34.0046,21654.0
2020-09-25 11:35:00,35.55,35.57,35.42,35.43,33512.0,34.0142,34.0333,33.8898,33.8994,33512.0
2020-09-25 11:40:00,35.47,35.5,35.22,35.22,55738.0,33.9377,33.9664,33.6985,33.6985,55738.0
2020-09-25 11:45:00,35.24,35.27,35.12,35.13,74884.0,33.7176,33.7463,33.6028,33.6124,74884.0
2020-09-25 11:50:00,35.14,35.22,35.13,35.18,34534.0,33.6219,33.6985,33.6124,33.6602,34534.0
2020-09-25 11:55:00,35.19,35.24,35.11,35.13,21300.0,33.6698,33.7176,33.5932,33.6124,21300.0
2020-09-25 12:00:00,35.14,35.27,35.14,35.26,19648.0,33.6219,33.7463,33.6219,33.7367,19648.0
2020-09-25 12:05:00,35.25,35.47,35.25,35.47,34854.0,33.7272,33.9377,33.7272,33.9377,34854.0
2020-09-25 12:10:00,35.47,35.52,35.43,35.51,19626.0,33.9377,33.9855,33.8994,33.9759,19626.0
2020-09-25 12:15:00,35.51,35.54,35.35,35.35,24726.0,33.9759,34.0046,33.8229,33.8229,24726.0
2020-09-25 12:20:00,35.38,35.4,35.3,35.35,11716.0,33.8516,33.8707,33.775,33.8229,11716.0
2020-09-25 12:25:00,35.34,35.35,35.21,35.32,27300.0,33.8133,33.8229,33.6889,33.7941,27300.0
2020-09-25 12:30:00,35.35,35.37,35.22,35.34,15388.0,33.8229,33.842,33.6985,33.8133,15388.0
2020-09-25 12:35:00,35.32,35.42,35.3,35.4,17960.0,33.7941,33.8898,33.775,33.8707,17960.0
2020-09-25 12:40:00,35.44,35.5,35.43,35.49,26638.0,33.909,33.9664,33.8994,33.9568,26638.0
2020-09-25 12:45:00,35.48,35.49,35.45,35.48,8726.0,33.9472,33.9568,33.9185,33.9472,8726.0
2020-09-25 12:50:00,35.48,35.57,35.48,35.56,6214.0,33.9472,34.0333,33.9472,34.0238,6214.0
2020-09-25 12:55:00,35.52,35.55,35.51,35.54,7906.0,33.9855,34.0142,33.9759,34.0046,7906.0
2020-09-25 13:00:00,35.44,35.63,35.43,35.54,31986.0,33.909,34.0908,33.8994,34.0046,31986.0
2020-09-25 13:05:00,35.53,35.65,35.52,35.61,26680.0,33.9951,34.1099,33.9855,34.0716,26680.0
2020-09-25 13:10:00,35.62,35.69,35.62,35.68,15286.0,34.0812,34.1482,34.0812,34.1386,15286.0
2020-09-25 13:15:00,35.68,35.7,35.59,35.59,13770.0,34.1386,34.1577,34.0525,34.0525,13770.0
2020-09-25 13:20:00,35.62,35.72,35.61,35.62,14362.0,34.0812,34.1769,34.0716,34.0812,14362.0
2020-09-25 13:25:00,35.62,35.69,35.62,35.69,4520.0,34.0812,34.1482,34.0812,34.1482,4520.0
2020-09-25 13:30:00,35.7,35.77,35.7,35.75,16878.0,34.1577,34.2247,34.1577,34.2056,16878.0
2020-09-25 13:35:00,35.74,35.76,35.67,35.67,19106.0,34.196,34.2151,34.129,34.129,19106.0
2020-09-25 13:40:00,35.72,35.87,35.72,35.87,34958.0,34.1769,34.3204,34.1769,34.3204,34958.0
2020-09-25 13:45:00,35.88,35.92,35.84,35.86,24870.0,34.33,34.3682,34.2917,34.3108,24870.0
2020-09-25 13:50:00,35.87,35.92,35.87,35.87,41666.0,34.3204,34.3682,34.3204,34.3204,41666.0
2020-09-25 13:55:00,35.85,35.88,35.84,35.84,14300.0,34.3013,34.33,34.2917,34.2917,14300.0
2020-09-25 14:00:00,35.87,35.98,35.87,35.98,16144.0,34.3204,34.4256,34.3204,34.4256,16144.0
2020-09-25 14:05:00,35.99,36.02,35.95,35.97,32360.0,34.4352,34.4639,34.3969,34.4161,32360.0
2020-09-25 14:10:00,35.98,35.99,35.87,35.87,42934.0,34.4256,34.4352,34.3204,34.3204,42934.0
2020-09-25 14:15:00,35.9,36.1,35.9,36.1,38968.0,34.3491,34.5405,34.3491,34.5405,38968.0
2020-09-25 14:20:00,36.1,36.1,36.01,36.09,55424.0,34.5405,34.5405,34.4543,34.5309,55424.0
2020-09-25 14:25:00,36.09,36.15,36.08,36.13,35578.0,34.5309,34.5883,34.5213,34.5692,35578.0
2020-09-25 14:30:00,36.12,36.13,36.02,36.04,46042.0,34.5596,34.5692,34.4639,34.483,46042.0
2020-09-25 14:35:00,36.06,36.1,36.05,36.09,10034.0,34.5022,34.5405,34.4926,34.5309,10034.0
2020-09-25 14:40:00,36.1,36.13,36.02,36.08,7882.0,34.5405,34.5692,34.4639,34.5213,7882.0
2020-09-25 14:45:00,36.12,36.17,36.11,36.13,21466.0,34.5596,34.6074,34.55,34.5692,21466.0
2020-09-25 14:50:00,36.12,36.28,36.12,36.26,41312.0,34.5596,34.7127,34.5596,34.6935,41312.0
2020-09-25 14:55:00,36.27,36.29,36.21,36.27,77724.0,34.7031,34.7222,34.6457,34.7031,77724.0
2020-09-25 15:00:00,36.27,36.42,36.27,36.4,81040.0,34.7031,34.8466,34.7031,34.8275,81040.0
2020-09-25 15:05:00,36.38,36.58,36.38,36.57,48876.0,34.8084,34.9997,34.8084,34.9901,48876.0
2020-09-25 15:10:00,36.58,36.67,36.47,36.48,68708.0,34.9997,35.0858,34.8945,34.904,68708.0
2020-09-25 15:15:00,36.49,36.72,36.49,36.7,56482.0,34.9136,35.1337,34.9136,35.1145,56482.0
2020-09-25 15:20:00,36.71,36.77,36.66,36.69,72594.0,35.1241,35.1815,35.0763,35.105,72594.0
2020-09-25 15:25:00,36.7,36.72,36.65,36.7,39322.0,35.1145,35.1337,35.0667,35.1145,39322.0
2020-09-25 15:30:00,36.7,36.7,36.38,36.4,60422.0,35.1145,35.1145,34.8084,34.8275,60422.0
2020-09-25 15:35:00,36.4,36.52,36.35,36.46,25566.0,34.8275,34.9423,34.7797,34.8849,25566.0
2020-09-25 15:40:00,36.38,36.48,36.32,36.45,89712.0,34.8084,34.904,34.7509,34.8753,89712.0
2020-09-25 15:45:00,36.43,36.53,36.35,36.51,84360.0,34.8562,34.9519,34.7797,34.9327,84360.0
2020-09-25 15:50:00,36.51,36.51,36.36,36.49,113076.0,34.9327,34.9327,34.7892,34.9136,113076.0
2020-09-25 15:55:00,36.46,36.62,36.46,36.52,268622.0,34.8849,35.038,34.8849,34.9423,268622.0
2020-09-28 09:30:00,37.93,38.23,37.93,38.23,177240.0,36.2914,36.5784,36.2914,36.5784,177240.0
2020-09-28 09:35:00,38.25,38.34,37.95,37.99,93588.0,36.5976,36.6837,36.3105,36.3488,93588.0
2020-09-28 09:40:00,38.01,38.15,37.84,37.85,50032.0,36.3679,36.5019,36.2053,36.2148,50032.0
2020-09-28 09:45:00,37.88,38.06,37.82,37.91,44046.0,36.2436,36.4158,36.1861,36.2723,44046.0
2020-09-28 09:50:00,37.9,37.95,37.77,37.77,35888.0,36.2627,36.3105,36.1383,36.1383,35888.0
2020-09-28 09:55:00,37.77,37.96,37.74,37.92,48452.0,36.1383,36.3201,36.1096,36.2818,48452.0
2020-09-28 10:00:00,37.95,37.98,37.83,37.97,27202.0,36.3105,36.3392,36.1957,36.3297,27202.0
2020-09-28 10:05:00,38.0,38.01,37.88,37.88,37856.0,36.3584,36.3679,36.2436,36.2436,37856.0
2020-09-28 10:10:00,37.97,38.19,37.95,38.18,49228.0,36.3297,36.5402,36.3105,36.5306,49228.0
2020-09-28 10:15:00,38.23,38.39,38.23,38.32,90030.0,36.5784,36.7315,36.5784,36.6645,90030.0
2020-09-28 10:20:00,38.35,38.55,38.32,38.51,71262.0,36.6932,36.8846,36.6645,36.8463,71262.0
2020-09-28 10:25:00,38.51,38.6,38.45,38.45,45772.0,36.8463,36.9324,36.7889,36.7889,45772.0
2020-09-28 10:30:00,38.42,38.58,38.42,38.52,35798.0,36.7602,36.9133,36.7602,36.8559,35798.0
2020-09-28 10:35:00,38.57,38.59,38.41,38.41,14734.0,36.9037,36.9229,36.7507,36.7507,14734.0
2020-09-28 10:40:00,38.42,38.56,38.38,38.48,28028.0,36.7602,36.8942,36.722,36.8176,28028.0
2020-09-28 10:45:00,38.48,38.55,38.24,38.27,63932.0,36.8176,36.8846,36.588,36.6167,63932.0
2020-09-28 10:50:00,38.29,38.3,38.13,38.2,99482.0,36.6358,36.6454,36.4828,36.5497,99482.0
2020-09-28 10:55:00,38.24,38.27,38.22,38.26,92506.0,36.588,36.6167,36.5689,36.6071,92506.0
2020-09-28 11:00:00,38.27,38.35,38.24,38.27,59688.0,36.6167,36.6932,36.588,36.6167,59688.0
2020-09-28 11:05:00,38.25,38.37,38.24,38.34,28372.0,36.5976,36.7124,36.588,36.6837,28372.0
2020-09-28 11:10:00,38.35,38.4,38.29,38.35,16594.0,36.6932,36.7411,36.6358,36.6932,16594.0
2020-09-28 11:15:00,38.39,38.39,38.3,38.36,36442.0,36.7315,36.7315,36.6454,36.7028,36442.0
2020-09-28 11:20:00,38.32,38.41,38.22,38.4,29322.0,36.6645,36.7507,36.5689,36.7411,29322.0
2020-09-28 11:25:00,38.43,38.44,38.25,38.37,8634.0,36.7698,36.7794,36.5976,36.7124,8634.0
2020-09-28 11:30:00,38.33,38.45,38.31,38.4,3884.0,36.6741,36.7889,36.655,36.7411,3884.0
2020-09-28 11:35:00,38.38,38.57,38.38,38.55,31280.0,36.722,36.9037,36.722,36.8846,31280.0
2020-09-28 11:40:00,38.54,38.55,38.44,38.52,18004.0,36.875,36.8846,36.7794,36.8559,18004.0
2020-09-28 11:45:00,38.55,38.56,38.44,38.47,22896.0,36.8846,36.8942,36.7794,36.8081,22896.0
2020-09-28 11:50:00,38.49,38.5,38.43,38.47,10898.0,36.8272,36.8368,36.7698,36.8081,10898.0
2020-09-28 11:55:00,38.48,38.48,38.36,38.42,12226.0,36.8176,36.8176,36.7028,36.7602,12226.0
2020-09-28 12:00:00,38.41,38.43,38.36,38.41,14906.0,36.7507,36.7698,36.7028,36.7507,14906.0
2020-09-28 12:05:00,38.41,38.48,38.4,38.46,15100.0,36.7507,36.8176,36.7411,36.7985,15100.0
2020-09-28 12:10:00,38.47,38.5,38.43,38.5,9122.0,36.8081,36.8368,36.7698,36.8368,9122.0
2020-09-28 12:15:00,38.52,38.52,38.31,38.35,9624.0,36.8559,36.8559,36.655,36.6932,9624.0
2020-09-28 12:20:00,38.35,38.4,38.33,38.39,10024.0,36.6932,36.7411,36.6741,36.7315,10024.0
2020-09-28 12:25:00,38.37,38.38,38.34,38.36,12090.0,36.7124,36.722,36.6837,36.7028,12090.0
2020-09-28 12:30:00,38.45,38.46,38.37,38.45,5700.0,36.7889,36.7985,36.7124,36.7889,5700.0
2020-09-28 12:35:00,38.46,38.48,38.41,38.47,15000.0,36.7985,36.8176,36.7507,36.8081,15000.0
2020-09-28 12:40:00,38.5,38.6,38.49,38.59,37500.0,36.8368,36.9324,36.8272,36.9229,37500.0
2020-09-28 12:45:00,38.62,38.69,38.62,38.68,31980.0,36.9516,37.0186,36.9516,37.009,31980.0
2020-09-28 12:50:00,38.68,38.71,38.67,38.68,15010.0,37.009,37.0377,36.9994,37.009,15010.0
2020-09-28 12:55:00,38.66,38.67,38.61,38.63,17768.0,36.9899,36.9994,36.942,36.9612,17768.0
2020-09-28 13:00:00,38.64,38.64,38.55,38.55,21202.0,36.9707,36.9707,36.8846,36.8846,21202.0
2020-09-28 13:05:00,38.54,38.57,38.47,38.47,12544.0,36.875,36.9037,36.8081,36.8081,12544.0
2020-09-28 13:10:00,38.5,38.52,38.49,38.52,4558.0,36.8368,36.8559,36.8272,36.8559,4558.0
2020-09-28 13:15:00,38.53,38.59,38.52,38.54,47694.0,36.8655,36.9229,36.8559,36.875,47694.0
2020-09-28 13:20:00,38.53,38.61,38.52,38.61,21500.0,36.8655,36.942,36.8559,36.942,21500.0
2020-09-28 13:25:00,38.59,38.6,38.5,38.5,12016.0,36.9229,36.9324,36.8368,36.8368,12016.0
2020-09-28 13:30:00,38.56,38.65,38.54,38.65,46840.0,36.8942,36.9803,36.875,36.9803,46840.0
2020-09-28 13:35:00,38.65,38.67,38.6,38.62,5250.0,36.9803,36.9994,36.9324,36.9516,5250.0
2020-09-28 13:40:00,38.61,38.62,38.57,38.58,5902.0,36.942,36.9516,36.9037,36.9133,5902.0
2020-09-28 13:45:00,38.54,38.59,38.52,38.59,34658.0,36.875,36.9229,36.8559,36.9229,34658.0
2020-09-28 13:50:00,38.6,38.62,38.57,38.62,17300.0,36.9324,36.9516,36.9037,36.9516,17300.0
2020-09-28 13:55:00,38.6,38.63,38.58,38.59,8704.0,36.9324,36.9612,36.9133,36.9229,8704.0
2020-09-28 14:00:00,38.56,38.56,38.46,38.47,11980.0,36.8942,36.8942,36.7985,36.8081,11980.0
2020-09-28 14:05:00,38.5,38.52,38.47,38.5,13466.0,36.8368,36.8559,36.8081,36.8368,13466.0
2020-09-28 14:10:00,38.49,38.6,38.49,38.55,33972.0,36.8272,36.9324,36.8272,36.8846,33972.0
2020-09-28 14:15:00,38.57,38.61,38.56,38.57,10324.0,36.9037,36.942,36.8942,36.9037,10324.0
2020-09-28 14:20:00,38.53,38.55,38.45,38.45,9818.0,36.8655,36.8846,36.7889,36.7889,9818.0
2020-09-28 14:25:00,38.45,38.54,38.45,38.52,18440.0,36.7889,36.875,36.7889,36.8559,18440.0
2020-09-28 14:30:00,38.52,38.59,38.52,38.58,18642.0,36.8559,36.9229,36.8559,36.9133,18642.0
2020-09-28 14:35:00,38.52,38.63,38.52,38.63,10748.0,36.8559,36.9612,36.8559,36.9612,10748.0
2020-09-28 14:40:00,38.62,38.65,38.57,38.65,28698.0,36.9516,36.9803,36.9037,36.9803,28698.0
2020-09-28 14:45:00,38.61,38.67,38.57,38.57,22860.0,36.942,36.9994,36.9037,36.9037,22860.0
2020-09-28 14:50:00,38.63,38.63,38.55,38.57,25464.0,36.9612,36.9612,36.8846,36.9037,25464.0
2020-09-28 14:55:00,38.56,38.57,38.53,38.55,22210.0,36.8942,36.9037,36.8655,36.8846,22210.0
2020-09-28 15:00:00,38.52,38.54,38.34,38.46,45902.0,36.8559,36.875,36.6837,36.7985,45902.0
2020-09-28 15:05:00,38.43,38.47,38.3,38.31,33860.0,36.7698,36.8081,36.6454,36.655,33860.0
2020-09-28 15:10:00,38.32,38.4,38.27,38.38,37608.0,36.6645,36.7411,36.6167,36.722,37608.0
2020-09-28 15:15:00,38.38,38.45,38.31,38.35,43328.0,36.722,36.7889,36.655,36.6932,43328.0
2020-09-28 15:20:00,38.38,38.38,38.29,38.3,18500.0,36.722,36.722,36.6358,36.6454,18500.0
2020-09-28 15:25:00,38.33,38.43,38.33,38.43,57398.0,36.6741,36.7698,36.6741,36.7698,57398.0
2020-09-28 15:30:00,38.43,38.44,38.13,38.19,44746.0,36.7698,36.7794,36.4828,36.5402,44746.0
2020-09-28 15:35:00,38.2,38.24,38.15,38.21,71576.0,36.5497,36.588,36.5019,36.5593,71576.0
2020-09-28 15:40:00,38.18,38.34,38.17,38.31,71360.0,36.5306,36.6837,36.521,36.655,71360.0
2020-09-28 15:45:00,38.29,38.3,38.1,38.1,45030.0,36.6358,36.6454,36.454,36.454,45030.0
2020-09-28 15:50:00,38.1,38.2,38.03,38.16,99024.0,36.454,36.5497,36.3871,36.5115,99024.0
2020-09-28 15:55:00,38.17,38.21,38.01,38.21,85486.0,36.521,36.5593,36.3679,36.5593,85486.0
2020-09-29 09:30:00,38.1,38.1,37.91,37.99,41456.0,36.454,36.454,36.2723,36.3488,41456.0
2020-09-29 09:35:00,37.99,38.02,37.93,37.97,74312.0,36.3488,36.3775,36.2914,36.3297,74312.0
2020-09-29 09:40:00,38.04,38.04,37.74,37.82,59244.0,36.3966,36.3966,36.1096,36.1861,59244.0
2020-09-29 09:45:00,37.85,38.13,37.84,38.03,41726.0,36.2148,36.4828,36.2053,36.3871,41726.0
2020-09-29 09:50:00,38.02,38.04,37.81,37.97,22242.0,36.3775,36.3966,36.1766,36.3297,22242.0
2020-09-29 09:55:00,37.99,38.06,37.88,37.95,26024.0,36.3488,36.4158,36.2436,36.3105,26024.0
2020-09-29 10:00:00,37.96,38.15,37.85,38.14,30680.0,36.3201,36.5019,36.2148,36.4923,30680.0
2020-09-29 10:05:00,38.17,38.24,38.0,38.06,34978.0,36.521,36.588,36.3584,36.4158,34978.0
2020-09-29 10:10:00,38.09,38.16,38.07,38.1,25624.0,36.4445,36.5115,36.4253,36.454,25624.0
2020-09-29 10:15:00,38.12,38.2,38.1,38.15,24542.0,36.4732,36.5497,36.454,36.5019,24542.0
2020-09-29 10:20:00,38.15,38.21,38.06,38.18,15088.0,36.5019,36.5593,36.4158,36.5306,15088.0
2020-09-29 10:25:00,38.22,38.23,38.09,38.19,14486.0,36.5689,36.5784,36.4445,36.5402,14486.0
2020-09-29 10:30:00,38.16,38.16,37.97,37.99,18106.0,36.5115,36.5115,36.3297,36.3488,18106.0
2020-09-29 10:35:00,37.95,37.97,37.74,37.79,26278.0,36.3105,36.3297,36.1096,36.1574,26278.0
2020-09-29 10:40:00,37.8,37.82,37.71,37.78,51524.0,36.167,36.1861,36.0809,36.1479,51524.0
2020-09-29 10:45:00,37.77,37.77,37.54,37.63,84654.0,36.1383,36.1383,35.9182,36.0044,84654.0
2020-09-29 10:50:00,37.67,37.76,37.59,37.63,39446.0,36.0426,36.1287,35.9661,36.0044,39446.0
2020-09-29 10:55:00,37.7,37.71,37.6,37.61,22804.0,36.0713,36.0809,35.9757,35.9852,22804.0
2020-09-29 11:00:00,37.65,37.65,37.45,37.49,101268.0,36.0235,36.0235,35.8321,35.8704,101268.0
2020-09-29 11:05:00,37.49,37.58,37.45,37.46,57072.0,35.8704,35.9565,35.8321,35.8417,57072.0
2020-09-29 11:10:00,37.47,37.53,37.41,37.41,52600.0,35.8513,35.9087,35.7939,35.7939,52600.0
2020-09-29 11:15:00,37.46,37.56,37.45,37.51,66586.0,35.8417,35.9374,35.8321,35.8895,66586.0
2020-09-29 11:20:00,37.5,37.67,37.49,37.62,65136.0,35.88,36.0426,35.8704,35.9948,65136.0
2020-09-29 11:25:00,37.6,37.63,37.52,37.52,17332.0,35.9757,36.0044,35.8991,35.8991,17332.0
2020-09-29 11:30:00,37.52,37.59,37.49,37.56,48630.0,35.8991,35.9661,35.8704,35.9374,48630.0
2020-09-29 11:35:00,37.55,37.67,37.54,37.62,39454.0,35.9278,36.0426,35.9182,35.9948,39454.0
2020-09-29 11:40:00,37.6,37.62,37.23,37.28,75832.0,35.9757,35.9948,35.6216,35.6695,75832.0
2020-09-29 11:45:00,37.29,37.3,37.13,37.17,63992.0,35.679,35.6886,35.526,35.5642,63992.0
2020-09-29 11:50:00,37.19,37.27,37.14,37.27,64442.0,35.5834,35.6599,35.5355,35.6599,64442.0
2020-09-29 11:55:00,37.25,37.37,37.25,37.27,166638.0,35.6408,35.7556,35.6408,35.6599,166638.0
2020-09-29 12:00:00,37.3,37.35,37.19,37.2,30134.0,35.6886,35.7365,35.5834,35.5929,30134.0
2020-09-29 12:05:00,37.24,37.35,37.18,37.35,17428.0,35.6312,35.7365,35.5738,35.7365,17428.0
2020-09-29 12:10:00,37.35,37.38,37.31,37.35,39446.0,35.7365,35.7652,35.6982,35.7365,39446.0
2020-09-29 12:15:00,37.34,37.35,37.31,37.33,13908.0,35.7269,35.7365,35.6982,35.7173,13908.0
2020-09-29 12:20:00,37.33,37.35,37.23,37.23,11238.0,35.7173,35.7365,35.6216,35.6216,11238.0
2020-09-29 12:25:00,37.24,37.37,37.24,37.35,21640.0,35.6312,35.7556,35.6312,35.7365,21640.0
2020-09-29 12:30:00,37.33,37.35,37.31,37.32,10100.0,35.7173,35.7365,35.6982,35.7077,10100.0
2020-09-29 12:35:00,37.35,37.45,37.34,37.41,68264.0,35.7365,35.8321,35.7269,35.7939,68264.0
2020-09-29 12:40:00,37.42,37.43,37.37,37.38,15964.0,35.8034,35.813,35.7556,35.7652,15964.0
2020-09-29 12:45:00,37.35,37.45,37.34,37.45,25654.0,35.7365,35.8321,35.7269,35.8321,25654.0
2020-09-29 12:50:00,37.43,37.46,37.42,37.46,22690.0,35.813,35.8417,35.8034,35.8417,22690.0
2020-09-29 12:55:00,37.47,37.52,37.44,37.49,23310.0,35.8513,35.8991,35.8226,35.8704,23310.0
2020-09-29 13:00:00,37.5,37.51,37.44,37.44,30198.0,35.88,35.8895,35.8226,35.8226,30198.0
2020-09-29 13:05:00,37.43,37.43,37.24,37.27,52454.0,35.813,35.813,35.6312,35.6599,52454.0
2020-09-29 13:10:00,37.26,37.3,37.21,37.21,43238.0,35.6503,35.6886,35.6025,35.6025,43238.0
2020-09-29 13:15:00,37.22,37.38,37.17,37.38,51300.0,35.6121,35.7652,35.5642,35.7652,51300.0
2020-09-29 13:20:00,37.35,37.44,37.35,37.44,60762.0,35.7365,35.8226,35.7365,35.8226,60762.0
2020-09-29 13:25:00,37.43,37.55,37.41,37.53,128122.0,35.813,35.9278,35.7939,35.9087,128122.0
2020-09-29 13:30:00,37.56,37.62,37.55,37.59,59476.0,35.9374,35.9948,35.9278,35.9661,59476.0
2020-09-29 13:35:00,37.58,37.62,37.56,37.57,23508.0,35.9565,35.9948,35.9374,35.9469,23508.0
2020-09-29 13:40:00,37.6,37.6,37.57,37.57,5600.0,35.9757,35.9757,35.9469,35.9469,5600.0
2020-09-29 13:45:00,37.6,37.62,37.57,37.6,6484.0,35.9757,35.9948,35.9469,35.9757,6484.0
2020-09-29 13:50:00,37.62,37.88,37.62,37.88,189802.0,35.9948,36.2436,35.9948,36.2436,189802.0
2020-09-29 13:55:00,37.88,37.88,37.8,37.83,33472.0,36.2436,36.2436,36.167,36.1957,33472.0
2020-09-29 14:00:00,37.82,37.84,37.74,37.79,43774.0,36.1861,36.2053,36.1096,36.1574,43774.0
2020-09-29 14:05:00,37.74,37.79,37.72,37.77,10660.0,36.1096,36.1574,36.0905,36.1383,10660.0
2020-09-29 14:10:00,37.78,37.83,37.71,37.73,30300.0,36.1479,36.1957,36.0809,36.1,30300.0
2020-09-29 14:15:00,37.76,37.9,37.74,37.88,118646.0,36.1287,36.2627,36.1096,36.2436,118646.0
2020-09-29 14:20:00,37.85,37.89,37.81,37.85,61018.0,36.2148,36.2531,36.1766,36.2148,61018.0
2020-09-29 14:25:00,37.82,38.01,37.82,37.99,84194.0,36.1861,36.3679,36.1861,36.3488,84194.0
2020-09-29 14:30:00,37.98,38.07,37.94,38.0,71298.0,36.3392,36.4253,36.301,36.3584,71298.0
2020-09-29 14:35:00,37.98,38.0,37.94,37.98,34190.0,36.3392,36.3584,36.301,36.3392,34190.0
2020-09-29 14:40:00,37.98,38.04,37.95,38.01,102144.0,36.3392,36.3966,36.3105,36.3679,102144.0
2020-09-29 14:45:00,37.99,38.01,37.94,37.94,28764.0,36.3488,36.3679,36.301,36.301,28764.0
2020-09-29 14:50:00,37.94,38.01,37.86,37.88,70750.0,36.301,36.3679,36.2244,36.2436,70750.0
2020-09-29 14:55:00,37.93,37.95,37.88,37.88,25222.0,36.2914,36.3105,36.2436,36.2436,25222.0
2020-09-29 15:00:00,37.95,37.95,37.83,37.91,43064.0,36.3105,36.3105,36.1957,36.2723,43064.0
2020-09-29 15:05:00,37.89,37.93,37.87,37.89,31912.0,36.2531,36.2914,36.234,36.2531,31912.0
2020-09-29 15:10:00,37.9,37.95,37.9,37.92,43460.0,36.2627,36.3105,36.2627,36.2818,43460.0
2020-09-29 15:15:00,37.87,38.06,37.87,38.05,85930.0,36.234,36.4158,36.234,36.4062,85930.0
2020-09-29 15:20:00,38.05,38.05,37.84,37.93,94348.0,36.4062,36.4062,36.2053,36.2914,94348.0
2020-09-29 15:25:00,37.92,37.94,37.82,37.85,26190.0,36.2818,36.301,36.1861,36.2148,26190.0
2020-09-29 15:30:00,37.84,37.93,37.83,37.89,69772.0,36.2053,36.2914,36.1957,36.2531,69772.0
2020-09-29 15:35:00,37.88,37.88,37.71,37.76,23990.0,36.2436,36.2436,36.0809,36.1287,23990.0
2020-09-29 15:40:00,37.76,37.77,37.71,37.76,39912.0,36.1287,36.1383,36.0809,36.1287,39912.0
2020-09-29 15:45:00,37.76,37.91,37.76,37.89,119374.0,36.1287,36.2723,36.1287,36.2531,119374.0
2020-09-29 15:50:00,37.85,37.88,37.72,37.81,40486.0,36.2148,36.2436,36.0905,36.1766,40486.0
2020-09-29 15:55:00,37.81,37.81,37.57,37.57,304194.0,36.1766,36.1766,35.9469,35.9469,304194.0
2020-09-30 09:30:00,37.83,38.5,37.83,38.5,167654.0,36.1957,36.8368,36.1957,36.8368,167654.0
2020-09-30 09:35:00,38.49,38.51,38.3,38.42,95068.0,36.8272,36.8463,36.6454,36.7602,95068.0
2020-09-30 09:40:00,38.46,38.52,38.38,38.52,72680.0,36.7985,36.8559,36.722,36.8559,72680.0
2020-09-30 09:45:00,38.52,38.68,38.4,38.58,162676.0,36.8559,37.009,36.7411,36.9133,162676.0
2020-09-30 09:50:00,38.55,38.59,38.49,38.53,48902.0,36.8846,36.9229,36.8272,36.8655,48902.0
2020-09-30 09:55:00,38.63,38.85,38.63,38.77,74618.0,36.9612,37.1716,36.9612,37.0951,74618.0
2020-09-30 10:00:00,38.77,39.12,38.72,39.12,138470.0,37.0951,37.43,37.0473,37.43,138470.0
2020-09-30 10:05:00,39.08,39.17,38.99,39.05,96834.0,37.3917,37.4778,37.3056,37.363,96834.0
2020-09-30 10:10:00,39.1,39.13,39.0,39.04,79370.0,37.4108,37.4396,37.3152,37.3534,79370.0
2020-09-30 10:15:00,39.11,39.19,39.03,39.09,37388.0,37.4204,37.497,37.3439,37.4013,37388.0
2020-09-30 10:20:00,39.1,39.22,39.1,39.16,72730.0,37.4108,37.5257,37.4108,37.4683,72730.0
2020-09-30 10:25:00,39.16,39.16,38.98,39.06,44186.0,37.4683,37.4683,37.296,37.3726,44186.0
2020-09-30 10:30:00,39.1,39.16,39.03,39.05,64284.0,37.4108,37.4683,37.3439,37.363,64284.0
2020-09-30 10:35:00,39.05,39.21,39.02,39.18,34544.0,37.363,37.5161,37.3343,37.4874,34544.0
2020-09-30 10:40:00,39.19,39.35,39.16,39.21,65354.0,37.497,37.65,37.4683,37.5161,65354.0
2020-09-30 10:45:00,39.24,39.38,39.21,39.25,47348.0,37.5448,37.6788,37.5161,37.5544,47348.0
2020-09-30 10:50:00,39.23,39.3,39.17,39.25,45760.0,37.5352,37.6022,37.4778,37.5544,45760.0
2020-09-30 10:55:00,39.24,39.27,39.12,39.13,71526.0,37.5448,37.5735,37.43,37.4396,71526.0
2020-09-30 11:00:00,39.1,39.13,39.01,39.01,62592.0,37.4108,37.4396,37.3247,37.3247,62592.0
2020-09-30 11:05:00,39.03,39.18,39.03,39.12,33752.0,37.3439,37.4874,37.3439,37.43,33752.0
2020-09-30 11:10:00,39.13,39.25,39.13,39.23,71404.0,37.4396,37.5544,37.4396,37.5352,71404.0
2020-09-30 11:15:00,39.25,39.35,39.22,39.33,63976.0,37.5544,37.65,37.5257,37.6309,63976.0
2020-09-30 11:20:00,39.34,39.38,39.27,39.33,43082.0,37.6405,37.6788,37.5735,37.6309,43082.0
2020-09-30 11:25:00,39.34,39.52,39.33,39.46,59988.0,37.6405,37.8127,37.6309,37.7553,59988.0
2020-09-30 11:30:00,39.44,39.49,39.27,39.27,51144.0,37.7362,37.784,37.5735,37.5735,51144.0
2020-09-30 11:35:00,39.3,39.38,39.26,39.3,35198.0,37.6022,37.6788,37.5639,37.6022,35198.0
2020-09-30 11:40:00,39.34,39.35,39.22,39.33,34062.0,37.6405,37.65,37.5257,37.6309,34062.0
2020-09-30 11:45:00,39.31,39.42,39.31,39.42,56980.0,37.6118,37.717,37.6118,37.717,56980.0
2020-09-30 11:50:00,39.41,39.41,39.35,39.38,22172.0,37.7075,37.7075,37.65,37.6788,22172.0
2020-09-30 11:55:00,39.4,39.45,39.38,39.42,66630.0,37.6979,37.7457,37.6788,37.717,66630.0
2020-09-30 12:00:00,39.43,39.51,39.43,39.49,32788.0,37.7266,37.8031,37.7266,37.784,32788.0
2020-09-30 12:05:00,39.48,39.51,39.46,39.47,50872.0,37.7744,37.8031,37.7553,37.7649,50872.0
2020-09-30 12:10:00,39.49,39.51,39.47,39.49,43080.0,37.784,37.8031,37.7649,37.784,43080.0
2020-09-30 12:15:00,39.49,39.52,39.49,39.51,31314.0,37.784,37.8127,37.784,37.8031,31314.0
2020-09-30 12:20:00,39.51,39.68,39.51,39.67,59332.0,37.8031,37.9658,37.8031,37.9562,59332.0
2020-09-30 12:25:00,39.66,39.68,39.63,39.66,16780.0,37.9467,37.9658,37.918,37.9467,16780.0
2020-09-30 12:30:00,39.67,39.71,39.6,39.66,61824.0,37.9562,37.9945,37.8892,37.9467,61824.0
2020-09-30 12:35:00,39.63,39.63,39.59,39.59,23672.0,37.918,37.918,37.8797,37.8797,23672.0
2020-09-30 12:40:00,39.59,39.59,39.54,39.55,69934.0,37.8797,37.8797,37.8318,37.8414,69934.0
2020-09-30 12:45:00,39.57,39.59,39.54,39.59,12086.0,37.8605,37.8797,37.8318,37.8797,12086.0
2020-09-30 12:50:00,39.59,39.62,39.52,39.52,14230.0,37.8797,37.9084,37.8127,37.8127,14230.0
2020-09-30 12:55:00,39.54,39.65,39.54,39.65,15232.0,37.8318,37.9371,37.8318,37.9371,15232.0
2020-09-30 13:00:00,39.65,39.66,39.43,39.44,27912.0,37.9371,37.9467,37.7266,37.7362,27912.0
2020-09-30 13:05:00,39.46,39.49,39.35,39.38,17344.0,37.7553,37.784,37.65,37.6788,17344.0
2020-09-30 13:10:00,39.39,39.41,39.37,39.37,11110.0,37.6883,37.7075,37.6692,37.6692,11110.0
2020-09-30 13:15:00,39.41,39.5,39.4,39.46,61842.0,37.7075,37.7936,37.6979,37.7553,61842.0
2020-09-30 13:20:00,39.44,39.44,39.37,39.42,19876.0,37.7362,37.7362,37.6692,37.717,19876.0
2020-09-30 13:25:00,39.46,39.5,39.46,39.47,13172.0,37.7553,37.7936,37.7553,37.7649,13172.0
2020-09-30 13:30:00,39.48,39.69,39.47,39.69,44216.0,37.7744,37.9754,37.7649,37.9754,44216.0
2020-09-30 13:35:00,39.68,39.71,39.66,39.67,52902.0,37.9658,37.9945,37.9467,37.9562,52902.0
2020-09-30 13:40:00,39.69,39.75,39.68,39.72,16952.0,37.9754,38.0328,37.9658,38.0041,16952.0
2020-09-30 13:45:00,39.71,39.71,39.66,39.7,7194.0,37.9945,37.9945,37.9467,37.9849,7194.0
2020-09-30 13:50:00,39.73,39.75,39.71,39.72,11478.0,38.0136,38.0328,37.9945,38.0041,11478.0
2020-09-30 13:55:00,39.72,39.72,39.68,39.72,18130.0,38.0041,38.0041,37.9658,38.0041,18130.0
2020-09-30 14:00:00,39.72,39.8,39.69,39.75,28322.0,38.0041,38.0806,37.9754,38.0328,28322.0
2020-09-30 14:05:00,39.74,39.9,39.73,39.88,31918.0,38.0232,38.1763,38.0136,38.1572,31918.0
2020-09-30 14:10:00,39.87,39.9,39.85,39.88,19694.0,38.1476,38.1763,38.1284,38.1572,19694.0
2020-09-30 14:15:00,39.85,39.88,39.8,39.81,32608.0,38.1284,38.1572,38.0806,38.0902,32608.0
2020-09-30 14:20:00,39.82,39.96,39.27,39.36,156942.0,38.0997,38.2337,37.5735,37.6596,156942.0
2020-09-30 14:25:00,39.34,39.39,38.93,39.3,272800.0,37.6405,37.6883,37.2482,37.6022,272800.0
2020-09-30 14:30:00,39.2,39.28,39.08,39.13,142806.0,37.5065,37.5831,37.3917,37.4396,142806.0
2020-09-30 14:35:00,39.17,39.23,39.01,39.02,49066.0,37.4778,37.5352,37.3247,37.3343,49066.0
2020-09-30 14:40:00,39.01,39.08,38.79,38.85,105126.0,37.3247,37.3917,37.1142,37.1716,105126.0
2020-09-30 14:45:00,38.9,38.9,38.59,38.63,78684.0,37.2195,37.2195,36.9229,36.9612,78684.0
2020-09-30 14:50:00,38.63,38.84,38.6,38.74,111248.0,36.9612,37.1621,36.9324,37.0664,111248.0
2020-09-30 14:55:00,38.74,39.2,38.68,39.15,89230.0,37.0664,37.5065,37.009,37.4587,89230.0
2020-09-30 15:00:00,39.11,39.24,38.92,38.93,58490.0,37.4204,37.5448,37.2386,37.2482,58490.0
2020-09-30 15:05:00,39.02,39.21,38.97,39.13,25664.0,37.3343,37.5161,37.2865,37.4396,25664.0
2020-09-30 15:10:00,39.1,39.11,38.54,38.59,141712.0,37.4108,37.4204,36.875,36.9229,141712.0
2020-09-30 15:15:00,38.6,38.6,38.3,38.35,123752.0,36.9324,36.9324,36.6454,36.6932,123752.0
2020-09-30 15:20:00,38.36,38.4,38.14,38.37,61980.0,36.7028,36.7411,36.4923,36.7124,61980.0
2020-09-30 15:25:00,38.37,38.67,38.27,38.64,124012.0,36.7124,36.9994,36.6167,36.9707,124012.0
2020-09-30 15:30:00,38.5,38.51,38.37,38.42,38952.0,36.8368,36.8463,36.7124,36.7602,38952.0
2020-09-30 15:35:00,38.54,38.7,38.47,38.6,92682.0,36.875,37.0281,36.8081,36.9324,92682.0
2020-09-30 15:40:00,38.56,38.75,38.48,38.7,50186.0,36.8942,37.076,36.8176,37.0281,50186.0
2020-09-30 15:45:00,38.66,39.06,38.66,39.03,100804.0,36.9899,37.3726,36.9899,37.3439,100804.0
2020-09-30 15:50:00,39.05,39.23,39.02,39.16,147064.0,37.363,37.5352,37.3343,37.4683,147064.0
2020-09-30 15:55:00,39.16,39.36,38.82,38.88,173394.0,37.4683,37.6596,37.1429,37.2004,173394.0
2020-10-01 09:30:00,39.63,40.02,39.63,39.9,138914.0,37.918,38.2911,37.918,38.1763,138914.0
2020-10-01 09:35:00,39.92,40.01,39.81,39.85,49670.0,38.1954,38.2815,38.0902,38.1284,49670.0
2020-10-01 09:40:00,39.88,40.08,39.7,39.71,51432.0,38.1572,38.3485,37.9849,37.9945,51432.0
2020-10-01 09:45:00,39.76,39.78,39.52,39.71,69152.0,38.0423,38.0615,37.8127,37.9945,69152.0
2020-10-01 09:50:00,39.71,39.77,39.38,39.39,63826.0,37.9945,38.0519,37.6788,37.6883,63826.0
2020-10-01 09:55:00,39.4,39.52,39.28,39.3,54462.0,37.6979,37.8127,37.5831,37.6022,54462.0
2020-10-01 10:00:00,39.29,39.38,39.11,39.16,67414.0,37.5926,37.6788,37.4204,37.4683,67414.0
2020-10-01 10:05:00,39.11,39.11,38.95,39.02,67612.0,37.4204,37.4204,37.2673,37.3343,67612.0
2020-10-01 10:10:00,39.06,39.14,38.85,39.12,190234.0,37.3726,37.4491,37.1716,37.43,190234.0
2020-10-01 10:15:00,39.14,39.26,38.96,39.16,102730.0,37.4491,37.5639,37.2769,37.4683,102730.0
2020-10-01 10:20:00,39.17,39.31,39.16,39.23,33124.0,37.4778,37.6118,37.4683,37.5352,33124.0
2020-10-01 10:25:00,39.21,39.21,38.97,39.15,49736.0,37.5161,37.5161,37.2865,37.4587,49736.0
2020-10-01 10:30:00,39.2,39.55,39.13,39.54,65688.0,37.5065,37.8414,37.4396,37.8318,65688.0
2020-10-01 10:35:00,39.52,39.65,39.51,39.63,44286.0,37.8127,37.9371,37.8031,37.918,44286.0
2020-10-01 10:40:00,39.63,39.72,39.54,39.56,98166.0,37.918,38.0041,37.8318,37.851,98166.0
2020-10-01 10:45:00,39.56,39.6,39.34,39.38,46170.0,37.851,37.8892,37.6405,37.6788,46170.0
2020-10-01 10:50:00,39.34,39.45,39.31,39.34,29770.0,37.6405,37.7457,37.6118,37.6405,29770.0
2020-10-01 10:55:00,39.34,39.38,39.15,39.37,43506.0,37.6405,37.6788,37.4587,37.6692,43506.0
2020-10-01 11:00:00,39.47,39.51,39.19,39.45,23700.0,37.7649,37.8031,37.497,37.7457,23700.0
2020-10-01 11:05:00,39.45,39.49,39.26,39.28,21158.0,37.7457,37.784,37.5639,37.5831,21158.0
2020-10-01 11:10:00,39.25,39.38,39.1,39.38,34022.0,37.5544,37.6788,37.4108,37.6788,34022.0
2020-10-01 11:15:00,39.45,39.51,39.3,39.32,14380.0,37.7457,37.8031,37.6022,37.6213,14380.0
2020-10-01 11:20:00,39.35,39.57,39.34,39.57,19638.0,37.65,37.8605,37.6405,37.8605,19638.0
2020-10-01 11:25:00,39.5,39.55,39.44,39.49,15100.0,37.7936,37.8414,37.7362,37.784,15100.0
2020-10-01 11:30:00,39.48,39.61,39.48,39.61,30362.0,37.7744,37.8988,37.7744,37.8988,30362.0
2020-10-01 11:35:00,39.63,39.66,39.44,39.47,32324.0,37.918,37.9467,37.7362,37.7649,32324.0
2020-10-01 11:40:00,39.49,39.49,39.41,39.46,11452.0,37.784,37.784,37.7075,37.7553,11452.0
2020-10-01 11:45:00,39.46,39.47,39.27,39.27,15558.0,37.7553,37.7649,37.5735,37.5735,15558.0
2020-10-01 11:50:00,39.29,39.44,39.24,39.44,9192.0,37.5926,37.7362,37.5448,37.7362,9192.0
2020-10-01 11:55:00,39.4,39.48,39.38,39.43,15722.0,37.6979,37.7744,37.6788,37.7266,15722.0
2020-10-01 12:00:00,39.43,39.43,39.2,39.27,16666.0,37.7266,37.7266,37.5065,37.5735,16666.0
2020-10-01 12:05:00,39.25,39.35,39.24,39.27,70222.0,37.5544,37.65,37.5448,37.5735,70222.0
2020-10-01 12:10:00,39.29,39.33,39.24,39.33,46024.0,37.5926,37.6309,37.5448,37.6309,46024.0
2020-10-01 12:15:00,39.29,39.36,39.14,39.24,88618.0,37.5926,37.6596,37.4491,37.5448,88618.0
2020-10-01 12:20:00,39.26,39.49,39.25,39.47,81268.0,37.5639,37.784,37.5544,37.7649,81268.0
2020-10-01 12:25:00,39.44,39.51,39.44,39.5,9690.0,37.7362,37.8031,37.7362,37.7936,9690.0
2020-10-01 12:30:00,39.51,39.52,39.45,39.45,8950.0,37.8031,37.8127,37.7457,37.7457,8950.0
2020-10-01 12:35:00,39.46,39.49,39.37,39.48,16910.0,37.7553,37.784,37.6692,37.7744,16910.0
2020-10-01 12:40:00,39.54,39.62,39.52,39.57,8782.0,37.8318,37.9084,37.8127,37.8605,8782.0
2020-10-01 12:45:00,39.56,39.6,39.56,39.58,3980.0,37.851,37.8892,37.851,37.8701,3980.0
2020-10-01 12:50:00,39.52,39.54,39.46,39.46,13140.0,37.8127,37.8318,37.7553,37.7553,13140.0
2020-10-01 12:55:00,39.48,39.49,39.35,39.4,13016.0,37.7744,37.784,37.65,37.6979,13016.0
2020-10-01 13:00:00,39.41,39.42,39.33,39.35,24950.0,37.7075,37.717,37.6309,37.65,24950.0
2020-10-01 13:05:00,39.38,39.55,39.37,39.51,26134.0,37.6788,37.8414,37.6692,37.8031,26134.0
2020-10-01 13:10:00,39.51,39.51,39.33,39.33,24394.0,37.8031,37.8031,37.6309,37.6309,24394.0
2020-10-01 13:15:00,39.37,39.38,39.25,39.28,21056.0,37.6692,37.6788,37.5544,37.5831,21056.0
2020-10-01 13:20:00,39.31,39.37,39.29,39.3,14792.0,37.6118,37.6692,37.5926,37.6022,14792.0
2020-10-01 13:25:00,39.29,39.34,39.13,39.17,43874.0,37.5926,37.6405,37.4396,37.4778,43874.0
2020-10-01 13:30:00,39.17,39.21,39.09,39.16,29590.0,37.4778,37.5161,37.4013,37.4683,29590.0
2020-10-01 13:35:00,39.15,39.26,39.15,39.24,45126.0,37.4587,37.5639,37.4587,37.5448,45126.0
2020-10-01 13:40:00,39.21,39.25,39.13,39.18,40546.0,37.5161,37.5544,37.4396,37.4874,40546.0
2020-10-01 13:45:00,39.21,39.21,39.08,39.08,26636.0,37.5161,37.5161,37.3917,37.3917,26636.0
2020-10-01 13:50:00,39.1,39.2,39.06,39.18,105854.0,37.4108,37.5065,37.3726,37.4874,105854.0
2020-10-01 13:55:00,39.17,39.18,38.74,38.87,72624.0,37.4778,37.4874,37.0664,37.1908,72624.0
2020-10-01 14:00:00,38.91,39.09,38.5,38.74,146768.0,37.2291,37.4013,36.8368,37.0664,146768.0
2020-10-01 14:05:00,38.72,38.77,38.48,38.53,78810.0,37.0473,37.0951,36.8176,36.8655,78810.0
2020-10-01 14:10:00,38.55,38.68,38.49,38.63,106490.0,36.8846,37.009,36.8272,36.9612,106490.0
2020-10-01 14:15:00,38.63,38.68,38.49,38.63,68688.0,36.9612,37.009,36.8272,36.9612,68688.0
2020-10-01 14:20:00,38.63,38.73,38.59,38.7,42198.0,36.9612,37.0568,36.9229,37.0281,42198.0
2020-10-01 14:25:00,38.69,38.95,38.68,38.94,67076.0,37.0186,37.2673,37.009,37.2578,67076.0
2020-10-01 14:30:00,38.93,39.04,38.91,39.02,73080.0,37.2482,37.3534,37.2291,37.3343,73080.0
2020-10-01 14:35:00,39.02,39.1,38.96,39.06,19422.0,37.3343,37.4108,37.2769,37.3726,19422.0
2020-10-01 14:40:00,39.06,39.13,38.96,39.12,73710.0,37.3726,37.4396,37.2769,37.43,73710.0
2020-10-01 14:45:00,39.08,39.13,39.01,39.1,25984.0,37.3917,37.4396,37.3247,37.4108,25984.0
2020-10-01 14:50:00,39.04,39.25,39.04,39.12,40820.0,37.3534,37.5544,37.3534,37.43,40820.0
2020-10-01 14:55:00,39.13,39.16,39.08,39.11,23252.0,37.4396,37.4683,37.3917,37.4204,23252.0
2020-10-01 15:00:00,39.13,39.28,39.1,39.25,57296.0,37.4396,37.5831,37.4108,37.5544,57296.0
2020-10-01 15:05:00,39.2,39.2,39.1,39.13,13120.0,37.5065,37.5065,37.4108,37.4396,13120.0
2020-10-01 15:10:00,39.15,39.21,39.08,39.1,22212.0,37.4587,37.5161,37.3917,37.4108,22212.0
2020-10-01 15:15:00,39.1,39.12,38.93,38.93,24798.0,37.4108,37.43,37.2482,37.2482,24798.0
2020-10-01 15:20:00,38.92,38.95,38.79,38.83,48068.0,37.2386,37.2673,37.1142,37.1525,48068.0
2020-10-01 15:25:00,38.82,38.85,38.74,38.79,61550.0,37.1429,37.1716,37.0664,37.1142,61550.0
2020-10-01 15:30:00,38.76,38.87,38.74,38.85,55554.0,37.0855,37.1908,37.0664,37.1716,55554.0
2020-10-01 15:35:00,38.83,38.94,38.71,38.84,95610.0,37.1525,37.2578,37.0377,37.1621,95610.0
2020-10-01 15:40:00,38.85,38.9,38.72,38.74,78416.0,37.1716,37.2195,37.0473,37.0664,78416.0
2020-10-01 15:45:00,38.76,38.86,38.68,38.85,73422.0,37.0855,37.1812,37.009,37.1716,73422.0
2020-10-01 15:50:00,38.87,39.04,38.84,38.99,152298.0,37.1908,37.3534,37.1621,37.3056,152298.0
2020-10-01 15:55:00,38.99,39.17,38.94,39.14,158312.0,37.3056,37.4778,37.2578,37.4491,158312.0
2020-10-02 09:30:00,37.45,37.93,37.21,37.87,317024.0,35.8321,36.2914,35.6025,36.234,317024.0
2020-10-02 09:35:00,37.91,38.49,37.85,38.42,207678.0,36.2723,36.8272,36.2148,36.7602,207678.0
2020-10-02 09:40:00,38.38,38.38,38.2,38.21,109766.0,36.722,36.722,36.5497,36.5593,109766.0
2020-10-02 09:45:00,38.18,38.38,38.12,38.35,57458.0,36.5306,36.722,36.4732,36.6932,57458.0
2020-10-02 09:50:00,38.39,38.39,38.02,38.1,54980.0,36.7315,36.7315,36.3775,36.454,54980.0
2020-10-02 09:55:00,38.12,38.3,38.05,38.26,39104.0,36.4732,36.6454,36.4062,36.6071,39104.0
2020-10-02 10:00:00,38.24,38.53,38.22,38.46,48732.0,36.588,36.8655,36.5689,36.7985,48732.0
2020-10-02 10:05:00,38.45,38.65,38.45,38.54,67690.0,36.7889,36.9803,36.7889,36.875,67690.0
2020-10-02 10:10:00,38.55,38.6,38.34,38.36,41458.0,36.8846,36.9324,36.6837,36.7028,41458.0
2020-10-02 10:15:00,38.37,38.42,38.22,38.32,52306.0,36.7124,36.7602,36.5689,36.6645,52306.0
2020-10-02 10:20:00,38.27,38.28,38.07,38.12,34624.0,36.6167,36.6263,36.4253,36.4732,34624.0
2020-10-02 10:25:00,38.12,38.42,38.08,38.27,33502.0,36.4732,36.7602,36.4349,36.6167,33502.0
2020-10-02 10:30:00,38.18,38.33,38.15,38.33,29476.0,36.5306,36.6741,36.5019,36.6741,29476.0
2020-10-02 10:35:00,38.35,38.35,38.07,38.08,18466.0,36.6932,36.6932,36.4253,36.4349,18466.0
2020-10-02 10:40:00,38.06,38.07,37.92,37.99,51962.0,36.4158,36.4253,36.2818,36.3488,51962.0
2020-10-02 10:45:00,37.95,38.19,37.93,38.13,61516.0,36.3105,36.5402,36.2914,36.4828,61516.0
2020-10-02 10:50:00,38.15,38.21,38.08,38.16,29716.0,36.5019,36.5593,36.4349,36.5115,29716.0
2020-10-02 10:55:00,38.24,38.38,38.24,38.31,25598.0,36.588,36.722,36.588,36.655,25598.0
2020-10-02 11:00:00,38.28,38.42,38.21,38.38,46764.0,36.6263,36.7602,36.5593,36.722,46764.0
2020-10-02 11:05:00,38.33,38.57,38.25,38.44,45290.0,36.6741,36.9037,36.5976,36.7794,45290.0
2020-10-02 11:10:00,38.44,38.48,38.37,38.46,16376.0,36.7794,36.8176,36.7124,36.7985,16376.0
2020-10-02 11:15:00,38.47,38.68,38.34,38.61,111688.0,36.8081,37.009,36.6837,36.942,111688.0
2020-10-02 11:20:00,38.6,38.69,38.54,38.55,230862.0,36.9324,37.0186,36.875,36.8846,230862.0
2020-10-02 11:25:00,38.55,38.65,38.49,38.56,18916.0,36.8846,36.9803,36.8272,36.8942,18916.0
2020-10-02 11:30:00,38.55,38.56,38.35,38.41,23672.0,36.8846,36.8942,36.6932,36.7507,23672.0
2020-10-02 11:35:00,38.43,38.49,38.27,38.27,27794.0,36.7698,36.8272,36.6167,36.6167,27794.0
2020-10-02 11:40:00,38.27,38.36,38.26,38.3,19720.0,36.6167,36.7028,36.6071,36.6454,19720.0
2020-10-02 11:45:00,38.27,38.43,38.25,38.43,18318.0,36.6167,36.7698,36.5976,36.7698,18318.0
2020-10-02 11:50:00,38.42,38.42,38.19,38.19,16350.0,36.7602,36.7602,36.5402,36.5402,16350.0
2020-10-02 11:55:00,38.2,38.2,37.92,37.95,56554.0,36.5497,36.5497,36.2818,36.3105,56554.0
2020-10-02 12:00:00,37.91,37.93,37.81,37.85,39708.0,36.2723,36.2914,36.1766,36.2148,39708.0
2020-10-02 12:05:00,37.83,38.32,37.76,38.31,67730.0,36.1957,36.6645,36.1287,36.655,67730.0
2020-10-02 12:10:00,38.3,39.0,38.3,38.69,143210.0,36.6454,37.3152,36.6454,37.0186,143210.0
2020-10-02 12:15:00,38.71,39.04,38.7,39.04,66850.0,37.0377,37.3534,37.0281,37.3534,66850.0
2020-10-02 12:20:00,39.09,39.24,38.92,39.02,59098.0,37.4013,37.5448,37.2386,37.3343,59098.0
2020-10-02 12:25:00,39.05,39.12,38.91,38.94,25792.0,37.363,37.43,37.2291,37.2578,25792.0
2020-10-02 12:30:00,38.93,39.04,38.88,38.96,31014.0,37.2482,37.3534,37.2004,37.2769,31014.0
2020-10-02 12:35:00,38.98,39.2,38.96,39.2,26278.0,37.296,37.5065,37.2769,37.5065,26278.0
2020-10-02 12:40:00,39.18,39.23,39.1,39.16,42186.0,37.4874,37.5352,37.4108,37.4683,42186.0
2020-10-02 12:45:00,39.16,39.16,38.99,39.05,19698.0,37.4683,37.4683,37.3056,37.363,19698.0
2020-10-02 12:50:00,39.09,39.1,38.93,39.08,28910.0,37.4013,37.4108,37.2482,37.3917,28910.0
2020-10-02 12:55:00,39.03,39.21,39.03,39.1,19390.0,37.3439,37.5161,37.3439,37.4108,19390.0
2020-10-02 13:00:00,39.15,39.21,39.07,39.12,31836.0,37.4587,37.5161,37.3821,37.43,31836.0
2020-10-02 13:05:00,39.02,39.1,38.95,39.05,321544.0,37.3343,37.4108,37.2673,37.363,321544.0
2020-10-02 13:10:00,39.1,39.2,38.99,38.99,15254.0,37.4108,37.5065,37.3056,37.3056,15254.0
2020-10-02 13:15:00,38.99,39.13,38.99,39.1,16586.0,37.3056,37.4396,37.3056,37.4108,16586.0
2020-10-02 13:20:00,39.09,39.23,39.05,39.22,39216.0,37.4013,37.5352,37.363,37.5257,39216.0
2020-10-02 13:25:00,39.22,39.27,39.18,39.18,58746.0,37.5257,37.5735,37.4874,37.4874,58746.0
2020-10-02 13:30:00,39.22,39.22,38.95,38.95,69424.0,37.5257,37.5257,37.2673,37.2673,69424.0
2020-10-02 13:35:00,38.96,39.1,38.96,39.06,38280.0,37.2769,37.4108,37.2769,37.3726,38280.0
2020-10-02 13:40:00,39.02,39.02,38.65,38.74,39254.0,37.3343,37.3343,36.9803,37.0664,39254.0
2020-10-02 13:45:00,38.71,38.81,38.64,38.64,28582.0,37.0377,37.1334,36.9707,36.9707,28582.0
2020-10-02 13:50:00,38.68,38.74,38.56,38.74,46132.0,37.009,37.0664,36.8942,37.0664,46132.0
2020-10-02 13:55:00,38.7,38.8,38.69,38.79,9610.0,37.0281,37.1238,37.0186,37.1142,9610.0
2020-10-02 14:00:00,38.79,39.0,38.79,39.0,38960.0,37.1142,37.3152,37.1142,37.3152,38960.0
2020-10-02 14:05:00,39.0,39.13,39.0,39.1,19720.0,37.3152,37.4396,37.3152,37.4108,19720.0
2020-10-02 14:10:00,39.09,39.2,39.09,39.13,19678.0,37.4013,37.5065,37.4013,37.4396,19678.0
2020-10-02 14:15:00,39.17,39.18,39.1,39.16,9610.0,37.4778,37.4874,37.4108,37.4683,9610.0
2020-10-02 14:20:00,39.16,39.21,39.13,39.21,26684.0,37.4683,37.5161,37.4396,37.5161,26684.0
2020-10-02 14:25:00,39.22,39.22,39.08,39.12,47906.0,37.5257,37.5257,37.3917,37.43,47906.0
2020-10-02 14:30:00,39.16,39.16,39.01,39.12,15464.0,37.4683,37.4683,37.3247,37.43,15464.0
2020-10-02 14:35:00,39.1,39.13,39.0,39.0,22662.0,37.4108,37.4396,37.3152,37.3152,22662.0
2020-10-02 14:40:00,39.06,39.08,38.99,39.0,18048.0,37.3726,37.3917,37.3056,37.3152,18048.0
2020-10-02 14:45:00,39.01,39.11,38.94,39.01,24546.0,37.3247,37.4204,37.2578,37.3247,24546.0
2020-10-02 14:50:00,39.0,39.0,38.91,38.94,24262.0,37.3152,37.3152,37.2291,37.2578,24262.0
2020-10-02 14:55:00,38.99,39.15,38.96,39.02,25120.0,37.3056,37.4587,37.2769,37.3343,25120.0
2020-10-02 15:00:00,39.06,39.06,38.83,38.98,22832.0,37.3726,37.3726,37.1525,37.296,22832.0
2020-10-02 15:05:00,38.95,38.96,38.88,38.94,18546.0,37.2673,37.2769,37.2004,37.2578,18546.0
2020-10-02 15:10:00,38.93,39.15,38.63,38.77,148602.0,37.2482,37.4587,36.9612,37.0951,148602.0
2020-10-02 15:15:00,38.73,38.95,38.68,38.91,28106.0,37.0568,37.2673,37.009,37.2291,28106.0
2020-10-02 15:20:00,38.91,39.08,38.88,38.95,36274.0,37.2291,37.3917,37.2004,37.2673,36274.0
2020-10-02 15:25:00,38.95,38.99,38.9,38.93,21064.0,37.2673,37.3056,37.2195,37.2482,21064.0
2020-10-02 15:30:00,38.93,39.11,38.9,38.99,16990.0,37.2482,37.4204,37.2195,37.3056,16990.0
2020-10-02 15:35:00,39.0,39.06,38.93,38.99,29392.0,37.3152,37.3726,37.2482,37.3056,29392.0
2020-10-02 15:40:00,38.99,39.0,38.81,38.84,34354.0,37.3056,37.3152,37.1334,37.1621,34354.0
2020-10-02 15:45:00,38.86,38.86,38.75,38.81,12738.0,37.1812,37.1812,37.076,37.1334,12738.0
2020-10-02 15:50:00,38.87,38.92,38.68,38.71,55562.0,37.1908,37.2386,37.009,37.0377,55562.0
2020-10-02 15:55:00,38.71,38.71,38.52,38.52,78562.0,37.0377,37.0377,36.8559,36.8559,78562.0
2020-10-05 09:30:00,39.4,39.81,39.4,39.48,129218.0,37.6979,38.0902,37.6979,37.7744,129218.0
2020-10-05 09:35:00,39.54,39.63,39.48,39.54,57562.0,37.8318,37.918,37.7744,37.8318,57562.0
2020-10-05 09:40:00,39.6,39.68,39.54,39.63,39950.0,37.8892,37.9658,37.8318,37.918,39950.0
2020-10-05 09:45:00,39.65,39.75,39.54,39.57,35110.0,37.9371,38.0328,37.8318,37.8605,35110.0
2020-10-05 09:50:00,39.63,39.63,39.46,39.48,65134.0,37.918,37.918,37.7553,37.7744,65134.0
2020-10-05 09:55:00,39.47,39.49,39.37,39.4,21790.0,37.7649,37.784,37.6692,37.6979,21790.0
2020-10-05 10:00:00,39.47,39.52,39.38,39.46,25486.0,37.7649,37.8127,37.6788,37.7553,25486.0
2020-10-05 10:05:00,39.48,39.63,39.46,39.6,20986.0,37.7744,37.918,37.7553,37.8892,20986.0
2020-10-05 10:10:00,39.62,39.67,39.55,39.67,17730.0,37.9084,37.9562,37.8414,37.9562,17730.0
2020-10-05 10:15:00,39.67,39.82,39.66,39.81,38406.0,37.9562,38.0997,37.9467,38.0902,38406.0
2020-10-05 10:20:00,39.81,39.92,39.78,39.85,28356.0,38.0902,38.1954,38.0615,38.1284,28356.0
2020-10-05 10:25:00,39.85,39.88,39.77,39.82,12940.0,38.1284,38.1572,38.0519,38.0997,12940.0
2020-10-05 10:30:00,39.84,40.06,39.84,39.99,80246.0,38.1189,38.3294,38.1189,38.2624,80246.0
2020-10-05 10:35:00,40.0,40.0,39.9,39.97,9592.0,38.272,38.272,38.1763,38.2433,9592.0
2020-10-05 10:40:00,40.0,40.06,39.96,39.97,19280.0,38.272,38.3294,38.2337,38.2433,19280.0
2020-10-05 10:45:00,39.95,40.14,39.95,40.14,23566.0,38.2241,38.4059,38.2241,38.4059,23566.0
2020-10-05 10:50:00,40.12,40.17,40.08,40.08,29482.0,38.3868,38.4346,38.3485,38.3485,29482.0
2020-10-05 10:55:00,40.15,40.15,40.09,40.09,6500.0,38.4155,38.4155,38.3581,38.3581,6500.0
2020-10-05 11:00:00,40.1,40.16,40.05,40.15,7188.0,38.3676,38.4251,38.3198,38.4155,7188.0
2020-10-05 11:05:00,40.2,40.21,40.07,40.07,15964.0,38.4633,38.4729,38.3389,38.3389,15964.0
2020-10-05 11:10:00,40.08,40.1,40.01,40.07,9598.0,38.3485,38.3676,38.2815,38.3389,9598.0
2020-10-05 11:15:00,40.09,40.24,40.08,40.2,14544.0,38.3581,38.5016,38.3485,38.4633,14544.0
2020-10-05 11:20:00,40.23,40.24,40.15,40.16,16502.0,38.492,38.5016,38.4155,38.4251,16502.0
2020-10-05 11:25:00,40.13,40.18,40.1,40.1,16474.0,38.3964,38.4442,38.3676,38.3676,16474.0
2020-10-05 11:30:00,40.09,40.09,40.04,40.04,9200.0,38.3581,38.3581,38.3102,38.3102,9200.0
2020-10-05 11:35:00,40.05,40.08,40.02,40.02,3448.0,38.3198,38.3485,38.2911,38.2911,3448.0
2020-10-05 11:40:00,40.06,40.1,40.04,40.09,15708.0,38.3294,38.3676,38.3102,38.3581,15708.0
2020-10-05 11:45:00,40.05,40.13,40.05,40.1,6420.0,38.3198,38.3964,38.3198,38.3676,6420.0
2020-10-05 11:50:00,40.09,40.15,40.08,40.09,22948.0,38.3581,38.4155,38.3485,38.3581,22948.0
2020-10-05 11:55:00,40.1,40.14,40.08,40.1,11138.0,38.3676,38.4059,38.3485,38.3676,11138.0
2020-10-05 12:00:00,40.09,40.09,40.05,40.06,3670.0,38.3581,38.3581,38.3198,38.3294,3670.0
2020-10-05 12:05:00,40.07,40.07,40.04,40.05,3820.0,38.3389,38.3389,38.3102,38.3198,3820.0
2020-10-05 12:10:00,40.08,40.1,40.07,40.08,3394.0,38.3485,38.3676,38.3389,38.3485,3394.0
2020-10-05 12:15:00,40.06,40.08,40.02,40.03,5242.0,38.3294,38.3485,38.2911,38.3007,5242.0
2020-10-05 12:20:00,40.04,40.07,40.02,40.04,3730.0,38.3102,38.3389,38.2911,38.3102,3730.0
2020-10-05 12:25:00,40.0,40.03,39.99,40.03,2858.0,38.272,38.3007,38.2624,38.3007,2858.0
2020-10-05 12:30:00,40.01,40.06,40.01,40.05,12070.0,38.2815,38.3294,38.2815,38.3198,12070.0
2020-10-05 12:35:00,40.07,40.1,40.07,40.1,4420.0,38.3389,38.3676,38.3389,38.3676,4420.0
2020-10-05 12:40:00,40.12,40.13,40.08,40.1,25238.0,38.3868,38.3964,38.3485,38.3676,25238.0
2020-10-05 12:45:00,40.08,40.09,40.05,40.08,2854.0,38.3485,38.3581,38.3198,38.3485,2854.0
2020-10-05 12:50:00,40.05,40.08,40.04,40.06,3942.0,38.3198,38.3485,38.3102,38.3294,3942.0
2020-10-05 12:55:00,40.07,40.07,40.05,40.07,4000.0,38.3389,38.3389,38.3198,38.3389,4000.0
2020-10-05 13:00:00,40.09,40.09,39.96,40.01,5134.0,38.3581,38.3581,38.2337,38.2815,5134.0
2020-10-05 13:05:00,40.02,40.02,39.99,40.02,1840.0,38.2911,38.2911,38.2624,38.2911,1840.0
2020-10-05 13:10:00,40.05,40.13,40.04,40.12,16512.0,38.3198,38.3964,38.3102,38.3868,16512.0
2020-10-05 13:15:00,40.1,40.1,40.08,40.09,2200.0,38.3676,38.3676,38.3485,38.3581,2200.0
2020-10-05 13:20:00,40.02,40.04,39.97,40.01,9776.0,38.2911,38.3102,38.2433,38.2815,9776.0
2020-10-05 13:25:00,39.99,40.06,39.99,40.04,5700.0,38.2624,38.3294,38.2624,38.3102,5700.0
2020-10-05 13:30:00,40.05,40.08,40.04,40.08,8612.0,38.3198,38.3485,38.3102,38.3485,8612.0
2020-10-05 13:35:00,40.06,40.12,40.06,40.11,3260.0,38.3294,38.3868,38.3294,38.3772,3260.0
2020-10-05 13:40:00,40.11,40.13,40.11,40.12,6894.0,38.3772,38.3964,38.3772,38.3868,6894.0
2020-10-05 13:45:00,40.09,40.1,39.99,40.0,14474.0,38.3581,38.3676,38.2624,38.272,14474.0
2020-10-05 13:50:00,40.01,40.02,39.95,40.01,12764.0,38.2815,38.2911,38.2241,38.2815,12764.0
2020-10-05 13:55:00,39.97,39.97,39.88,39.9,19720.0,38.2433,38.2433,38.1572,38.1763,19720.0
2020-10-05 14:00:00,39.9,39.93,39.83,39.83,16990.0,38.1763,38.205,38.1093,38.1093,16990.0
2020-10-05 14:05:00,39.85,39.95,39.84,39.92,22110.0,38.1284,38.2241,38.1189,38.1954,22110.0
2020-10-05 14:10:00,39.94,39.97,39.91,39.97,10460.0,38.2146,38.2433,38.1859,38.2433,10460.0
2020-10-05 14:15:00,39.95,39.99,39.94,39.96,3000.0,38.2241,38.2624,38.2146,38.2337,3000.0
2020-10-05 14:20:00,39.96,40.02,39.95,40.02,11356.0,38.2337,38.2911,38.2241,38.2911,11356.0
2020-10-05 14:25:00,39.97,39.97,39.89,39.95,11500.0,38.2433,38.2433,38.1667,38.2241,11500.0
2020-10-05 14:30:00,39.94,40.06,39.94,40.02,12572.0,38.2146,38.3294,38.2146,38.2911,12572.0
2020-10-05 14:35:00,40.02,40.14,40.02,40.12,24514.0,38.2911,38.4059,38.2911,38.3868,24514.0
2020-10-05 14:40:00,40.07,40.13,40.07,40.1,20762.0,38.3389,38.3964,38.3389,38.3676,20762.0
2020-10-05 14:45:00,40.13,40.13,40.07,40.07,20474.0,38.3964,38.3964,38.3389,38.3389,20474.0
2020-10-05 14:50:00,40.07,40.12,40.06,40.09,17722.0,38.3389,38.3868,38.3294,38.3581,17722.0
2020-10-05 14:55:00,40.09,40.26,40.08,40.26,28946.0,38.3581,38.5207,38.3485,38.5207,28946.0
2020-10-05 15:00:00,40.27,40.29,40.2,40.27,21968.0,38.5303,38.5494,38.4633,38.5303,21968.0
2020-10-05 15:05:00,40.24,40.36,40.24,40.34,28348.0,38.5016,38.6164,38.5016,38.5973,28348.0
2020-10-05 15:10:00,40.35,40.45,40.35,40.41,60970.0,38.6068,38.7025,38.6068,38.6643,60970.0
2020-10-05 15:15:00,40.43,40.52,40.43,40.46,36266.0,38.6834,38.7695,38.6834,38.7121,36266.0
2020-10-05 15:20:00,40.46,40.47,40.42,40.44,15278.0,38.7121,38.7217,38.6738,38.693,15278.0
2020-10-05 15:25:00,40.43,40.56,40.43,40.51,26672.0,38.6834,38.8078,38.6834,38.7599,26672.0
2020-10-05 15:30:00,40.51,40.54,40.47,40.47,23242.0,38.7599,38.7886,38.7217,38.7217,23242.0
2020-10-05 15:35:00,40.47,40.51,40.41,40.42,26950.0,38.7217,38.7599,38.6643,38.6738,26950.0
2020-10-05 15:40:00,40.49,40.52,40.44,40.44,14680.0,38.7408,38.7695,38.693,38.693,14680.0
2020-10-05 15:45:00,40.41,40.45,40.38,40.43,8780.0,38.6643,38.7025,38.6356,38.6834,8780.0
2020-10-05 15:50:00,40.45,40.47,40.37,40.47,23234.0,38.7025,38.7217,38.626,38.7217,23234.0
2020-10-05 15:55:00,40.46,40.52,40.38,40.47,93022.0,38.7121,38.7695,38.6356,38.7217,93022.0
2020-10-06 09:30:00,40.97,40.98,40.54,40.62,123362.0,39.2001,39.2096,38.7886,38.8652,123362.0
2020-10-06 09:35:00,40.62,40.75,40.6,40.65,69360.0,38.8652,38.9896,38.846,38.8939,69360.0
2020-10-06 09:40:00,40.6,40.74,40.52,40.72,44180.0,38.846,38.98,38.7695,38.9609,44180.0
2020-10-06 09:45:00,40.74,40.79,40.7,40.73,41900.0,38.98,39.0278,38.9417,38.9704,41900.0
2020-10-06 09:50:00,40.74,40.77,40.58,40.58,27104.0,38.98,39.0087,38.8269,38.8269,27104.0
2020-10-06 09:55:00,40.6,40.73,40.6,40.71,35900.0,38.846,38.9704,38.846,38.9513,35900.0
2020-10-06 10:00:00,40.74,40.84,40.72,40.83,13202.0,38.98,39.0757,38.9609,39.0661,13202.0
2020-10-06 10:05:00,40.82,40.85,40.77,40.85,22832.0,39.0565,39.0852,39.0087,39.0852,22832.0
2020-10-06 10:10:00,40.85,40.92,40.83,40.91,26746.0,39.0852,39.1522,39.0661,39.1427,26746.0
2020-10-06 10:15:00,40.88,41.09,40.88,41.01,74404.0,39.114,39.3149,39.114,39.2383,74404.0
2020-10-06 10:20:00,41.02,41.03,40.97,40.97,25222.0,39.2479,39.2575,39.2001,39.2001,25222.0
2020-10-06 10:25:00,40.99,41.05,40.94,41.05,37534.0,39.2192,39.2766,39.1714,39.2766,37534.0
2020-10-06 10:30:00,41.05,41.07,40.95,40.99,105122.0,39.2766,39.2957,39.1809,39.2192,105122.0
2020-10-06 10:35:00,40.98,41.01,40.86,40.92,24240.0,39.2096,39.2383,39.0948,39.1522,24240.0
2020-10-06 10:40:00,40.93,41.07,40.55,40.72,37028.0,39.1618,39.2957,38.7982,38.9609,37028.0
2020-10-06 10:45:00,40.7,40.94,40.7,40.85,25418.0,38.9417,39.1714,38.9417,39.0852,25418.0
2020-10-06 10:50:00,40.89,41.02,40.88,40.9,22060.0,39.1235,39.2479,39.114,39.1331,22060.0
2020-10-06 10:55:00,40.85,40.94,40.85,40.91,13668.0,39.0852,39.1714,39.0852,39.1427,13668.0
2020-10-06 11:00:00,40.89,40.97,40.89,40.94,11050.0,39.1235,39.2001,39.1235,39.1714,11050.0
2020-10-06 11:05:00,40.95,40.98,40.84,40.84,8300.0,39.1809,39.2096,39.0757,39.0757,8300.0
2020-10-06 11:10:00,40.81,40.87,40.7,40.74,21142.0,39.047,39.1044,38.9417,38.98,21142.0
2020-10-06 11:15:00,40.72,40.75,40.67,40.69,17962.0,38.9609,38.9896,38.913,38.9322,17962.0
2020-10-06 11:20:00,40.7,40.76,40.58,40.6,68482.0,38.9417,38.9991,38.8269,38.846,68482.0
2020-10-06 11:25:00,40.54,40.69,40.51,40.69,58250.0,38.7886,38.9322,38.7599,38.9322,58250.0
2020-10-06 11:30:00,40.66,40.72,40.6,40.72,17300.0,38.9035,38.9609,38.846,38.9609,17300.0
2020-10-06 11:35:00,40.71,40.86,40.7,40.83,55658.0,38.9513,39.0948,38.9417,39.0661,55658.0
2020-10-06 11:40:00,40.83,40.85,40.8,40.84,8514.0,39.0661,39.0852,39.0374,39.0757,8514.0
2020-10-06 11:45:00,40.84,40.85,40.67,40.68,27608.0,39.0757,39.0852,38.913,38.9226,27608.0
2020-10-06 11:50:00,40.63,40.63,40.43,40.49,40010.0,38.8748,38.8748,38.6834,38.7408,40010.0
2020-10-06 11:55:00,40.51,40.55,40.47,40.53,28518.0,38.7599,38.7982,38.7217,38.7791,28518.0
2020-10-06 12:00:00,40.56,40.63,40.49,40.54,35912.0,38.8078,38.8748,38.7408,38.7886,35912.0
2020-10-06 12:05:00,40.5,40.59,40.48,40.59,42484.0,38.7504,38.8365,38.7312,38.8365,42484.0
2020-10-06 12:10:00,40.58,40.65,40.56,40.63,11210.0,38.8269,38.8939,38.8078,38.8748,11210.0
2020-10-06 12:15:00,40.65,40.65,40.58,40.61,13610.0,38.8939,38.8939,38.8269,38.8556,13610.0
2020-10-06 12:20:00,40.55,40.69,40.55,40.66,20400.0,38.7982,38.9322,38.7982,38.9035,20400.0
2020-10-06 12:25:00,40.66,40.66,40.58,40.58,13070.0,38.9035,38.9035,38.8269,38.8269,13070.0
2020-10-06 12:30:00,40.61,40.62,40.56,40.56,11310.0,38.8556,38.8652,38.8078,38.8078,11310.0
2020-10-06 12:35:00,40.57,40.64,40.56,40.62,26394.0,38.8173,38.8843,38.8078,38.8652,26394.0
2020-10-06 12:40:00,40.63,40.7,40.63,40.68,25990.0,38.8748,38.9417,38.8748,38.9226,25990.0
2020-10-06 12:45:00,40.7,40.85,40.7,40.84,34286.0,38.9417,39.0852,38.9417,39.0757,34286.0
2020-10-06 12:50:00,40.85,40.94,40.85,40.91,28550.0,39.0852,39.1714,39.0852,39.1427,28550.0
2020-10-06 12:55:00,40.91,40.95,40.89,40.94,10628.0,39.1427,39.1809,39.1235,39.1714,10628.0
2020-10-06 13:00:00,40.94,40.96,40.89,40.9,7690.0,39.1714,39.1905,39.1235,39.1331,7690.0
2020-10-06 13:05:00,40.91,41.08,40.91,41.07,45782.0,39.1427,39.3053,39.1427,39.2957,45782.0
2020-10-06 13:10:00,41.07,41.07,40.99,41.05,15204.0,39.2957,39.2957,39.2192,39.2766,15204.0
2020-10-06 13:15:00,41.04,41.05,40.99,41.04,6862.0,39.267,39.2766,39.2192,39.267,6862.0
2020-10-06 13:20:00,41.05,41.13,40.98,40.98,45520.0,39.2766,39.3532,39.2096,39.2096,45520.0
2020-10-06 13:25:00,40.97,40.99,40.94,40.95,12852.0,39.2001,39.2192,39.1714,39.1809,12852.0
2020-10-06 13:30:00,40.99,41.03,40.94,41.02,14440.0,39.2192,39.2575,39.1714,39.2479,14440.0
2020-10-06 13:35:00,41.01,41.02,40.98,40.98,27206.0,39.2383,39.2479,39.2096,39.2096,27206.0
2020-10-06 13:40:00,41.0,41.02,40.85,40.92,23190.0,39.2288,39.2479,39.0852,39.1522,23190.0
2020-10-06 13:45:00,40.94,40.94,40.8,40.83,20098.0,39.1714,39.1714,39.0374,39.0661,20098.0
2020-10-06 13:50:00,40.84,40.91,40.82,40.85,35040.0,39.0757,39.1427,39.0565,39.0852,35040.0
2020-10-06 13:55:00,40.87,40.92,40.85,40.9,24512.0,39.1044,39.1522,39.0852,39.1331,24512.0
2020-10-06 14:00:00,40.89,40.92,40.83,40.85,7620.0,39.1235,39.1522,39.0661,39.0852,7620.0
2020-10-06 14:05:00,40.84,40.99,40.84,40.88,27618.0,39.0757,39.2192,39.0757,39.114,27618.0
2020-10-06 14:10:00,40.87,41.01,40.85,41.0,56002.0,39.1044,39.2383,39.0852,39.2288,56002.0
2020-10-06 14:15:00,40.98,41.04,40.96,41.0,71556.0,39.2096,39.267,39.1905,39.2288,71556.0
2020-10-06 14:20:00,40.98,41.1,40.98,41.05,45092.0,39.2096,39.3244,39.2096,39.2766,45092.0
2020-10-06 14:25:00,41.08,41.1,41.02,41.06,51044.0,39.3053,39.3244,39.2479,39.2862,51044.0
2020-10-06 14:30:00,41.07,41.18,41.05,41.14,57316.0,39.2957,39.401,39.2766,39.3627,57316.0
2020-10-06 14:35:00,41.14,41.27,41.11,41.21,48274.0,39.3627,39.4871,39.334,39.4297,48274.0
2020-10-06 14:40:00,41.19,41.35,41.18,41.35,38684.0,39.4106,39.5636,39.401,39.5636,38684.0
2020-10-06 14:45:00,41.35,41.39,40.64,40.71,221372.0,39.5636,39.6019,38.8843,38.9513,221372.0
2020-10-06 14:50:00,40.65,40.65,39.34,39.34,354618.0,38.8939,38.8939,37.6405,37.6405,354618.0
2020-10-06 14:55:00,39.33,39.82,39.0,39.52,272806.0,37.6309,38.0997,37.3152,37.8127,272806.0
2020-10-06 15:00:00,39.49,39.49,39.05,39.11,140352.0,37.784,37.784,37.363,37.4204,140352.0
2020-10-06 15:05:00,39.1,39.26,38.69,39.15,127832.0,37.4108,37.5639,37.0186,37.4587,127832.0
2020-10-06 15:10:00,39.0,39.32,38.98,39.13,86866.0,37.3152,37.6213,37.296,37.4396,86866.0
2020-10-06 15:15:00,39.13,39.28,38.92,38.96,71060.0,37.4396,37.5831,37.2386,37.2769,71060.0
2020-10-06 15:20:00,39.0,39.09,38.87,38.9,102000.0,37.3152,37.4013,37.1908,37.2195,102000.0
2020-10-06 15:25:00,38.9,39.21,38.88,39.18,82872.0,37.2195,37.5161,37.2004,37.4874,82872.0
2020-10-06 15:30:00,39.14,39.6,39.1,39.53,137890.0,37.4491,37.8892,37.4108,37.8223,137890.0
2020-10-06 15:35:00,39.5,39.55,39.23,39.23,74678.0,37.7936,37.8414,37.5352,37.5352,74678.0
2020-10-06 15:40:00,39.24,39.27,39.05,39.12,49028.0,37.5448,37.5735,37.363,37.43,49028.0
2020-10-06 15:45:00,39.09,39.14,38.74,38.93,111030.0,37.4013,37.4491,37.0664,37.2482,111030.0
2020-10-06 15:50:00,38.88,38.94,38.68,38.94,78472.0,37.2004,37.2578,37.009,37.2578,78472.0
2020-10-06 15:55:00,38.98,39.13,38.83,38.83,164366.0,37.296,37.4396,37.1525,37.1525,164366.0
2020-10-07 09:30:00,39.94,40.32,39.93,40.21,147122.0,38.2146,38.5781,38.205,38.4729,147122.0
2020-10-07 09:35:00,40.23,40.27,40.16,40.16,84076.0,38.492,38.5303,38.4251,38.4251,84076.0
2020-10-07 09:40:00,40.18,40.41,40.18,40.34,56186.0,38.4442,38.6643,38.4442,38.5973,56186.0
2020-10-07 09:45:00,40.37,40.38,40.27,40.37,66050.0,38.626,38.6356,38.5303,38.626,66050.0
2020-10-07 09:50:00,40.38,40.47,40.32,40.46,26278.0,38.6356,38.7217,38.5781,38.7121,26278.0
2020-10-07 09:55:00,40.5,40.51,40.31,40.37,60030.0,38.7504,38.7599,38.5686,38.626,60030.0
2020-10-07 10:00:00,40.38,40.38,40.24,40.34,37108.0,38.6356,38.6356,38.5016,38.5973,37108.0
2020-10-07 10:05:00,40.37,40.42,40.29,40.4,54850.0,38.626,38.6738,38.5494,38.6547,54850.0
2020-10-07 10:10:00,40.41,40.41,40.18,40.27,41006.0,38.6643,38.6643,38.4442,38.5303,41006.0
2020-10-07 10:15:00,40.32,40.56,40.32,40.56,26300.0,38.5781,38.8078,38.5781,38.8078,26300.0
2020-10-07 10:20:00,40.56,40.63,40.52,40.62,56410.0,38.8078,38.8748,38.7695,38.8652,56410.0
2020-10-07 10:25:00,40.62,40.72,40.57,40.7,53356.0,38.8652,38.9609,38.8173,38.9417,53356.0
2020-10-07 10:30:00,40.71,40.85,40.66,40.74,152824.0,38.9513,39.0852,38.9035,38.98,152824.0
2020-10-07 10:35:00,40.72,40.77,40.62,40.66,27492.0,38.9609,39.0087,38.8652,38.9035,27492.0
2020-10-07 10:40:00,40.69,40.71,40.55,40.63,36652.0,38.9322,38.9513,38.7982,38.8748,36652.0
2020-10-07 10:45:00,40.65,40.74,40.6,40.73,16898.0,38.8939,38.98,38.846,38.9704,16898.0
2020-10-07 10:50:00,40.73,40.79,40.71,40.72,34890.0,38.9704,39.0278,38.9513,38.9609,34890.0
2020-10-07 10:55:00,40.7,40.75,40.68,40.69,9240.0,38.9417,38.9896,38.9226,38.9322,9240.0
2020-10-07 11:00:00,40.73,40.75,40.63,40.66,33080.0,38.9704,38.9896,38.8748,38.9035,33080.0
2020-10-07 11:05:00,40.69,40.75,40.68,40.74,17116.0,38.9322,38.9896,38.9226,38.98,17116.0
2020-10-07 11:10:00,40.79,40.79,40.63,40.68,30874.0,39.0278,39.0278,38.8748,38.9226,30874.0
2020-10-07 11:15:00,40.66,40.7,40.64,40.67,11070.0,38.9035,38.9417,38.8843,38.913,11070.0
2020-10-07 11:20:00,40.66,40.7,40.62,40.7,10392.0,38.9035,38.9417,38.8652,38.9417,10392.0
2020-10-07 11:25:00,40.7,40.74,40.57,40.74,15368.0,38.9417,38.98,38.8173,38.98,15368.0
2020-10-07 11:30:00,40.74,40.74,40.63,40.71,9918.0,38.98,38.98,38.8748,38.9513,9918.0
2020-10-07 11:35:00,40.72,40.72,40.63,40.68,9020.0,38.9609,38.9609,38.8748,38.9226,9020.0
2020-10-07 11:40:00,40.69,40.75,40.68,40.72,8898.0,38.9322,38.9896,38.9226,38.9609,8898.0
2020-10-07 11:45:00,40.74,40.74,40.68,40.71,7068.0,38.98,38.98,38.9226,38.9513,7068.0
2020-10-07 11:50:00,40.73,40.73,40.65,40.66,7556.0,38.9704,38.9704,38.8939,38.9035,7556.0
2020-10-07 11:55:00,40.67,40.72,40.65,40.65,8648.0,38.913,38.9609,38.8939,38.8939,8648.0
2020-10-07 12:00:00,40.67,40.67,40.59,40.59,18908.0,38.913,38.913,38.8365,38.8365,18908.0
2020-10-07 12:05:00,40.57,40.63,40.56,40.58,13650.0,38.8173,38.8748,38.8078,38.8269,13650.0
2020-10-07 12:10:00,40.56,40.63,40.56,40.6,4350.0,38.8078,38.8748,38.8078,38.846,4350.0
2020-10-07 12:15:00,40.58,40.66,40.54,40.63,15010.0,38.8269,38.9035,38.7886,38.8748,15010.0
2020-10-07 12:20:00,40.64,40.67,40.61,40.67,4408.0,38.8843,38.913,38.8556,38.913,4408.0
2020-10-07 12:25:00,40.66,40.71,40.34,40.5,36480.0,38.9035,38.9513,38.5973,38.7504,36480.0
2020-10-07 12:30:00,40.56,40.72,40.54,40.68,21062.0,38.8078,38.9609,38.7886,38.9226,21062.0
2020-10-07 12:35:00,40.68,40.68,40.63,40.65,5736.0,38.9226,38.9226,38.8748,38.8939,5736.0
2020-10-07 12:40:00,40.62,40.66,40.62,40.63,5518.0,38.8652,38.9035,38.8652,38.8748,5518.0
2020-10-07 12:45:00,40.6,40.65,40.59,40.62,4856.0,38.846,38.8939,38.8365,38.8652,4856.0
2020-10-07 12:50:00,40.59,40.6,40.57,40.57,6840.0,38.8365,38.846,38.8173,38.8173,6840.0
2020-10-07 12:55:00,40.58,40.65,40.57,40.65,29900.0,38.8269,38.8939,38.8173,38.8939,29900.0
2020-10-07 13:00:00,40.68,40.71,40.66,40.7,12826.0,38.9226,38.9513,38.9035,38.9417,12826.0
2020-10-07 13:05:00,40.68,40.7,40.65,40.69,8150.0,38.9226,38.9417,38.8939,38.9322,8150.0
2020-10-07 13:10:00,40.66,40.66,40.62,40.63,5088.0,38.9035,38.9035,38.8652,38.8748,5088.0
2020-10-07 13:15:00,40.62,40.65,40.6,40.65,12828.0,38.8652,38.8939,38.846,38.8939,12828.0
2020-10-07 13:20:00,40.66,40.7,40.63,40.69,19696.0,38.9035,38.9417,38.8748,38.9322,19696.0
2020-10-07 13:25:00,40.7,40.7,40.64,40.65,2380.0,38.9417,38.9417,38.8843,38.8939,2380.0
2020-10-07 13:30:00,40.68,40.73,40.66,40.68,9304.0,38.9226,38.9704,38.9035,38.9226,9304.0
2020-10-07 13:35:00,40.7,40.73,40.68,40.68,1600.0,38.9417,38.9704,38.9226,38.9226,1600.0
2020-10-07 13:40:00,40.67,40.88,40.67,40.88,83902.0,38.913,39.114,38.913,39.114,83902.0
2020-10-07 13:45:00,40.87,40.92,40.83,40.92,17492.0,39.1044,39.1522,39.0661,39.1522,17492.0
2020-10-07 13:50:00,40.93,41.04,40.91,41.02,55140.0,39.1618,39.267,39.1427,39.2479,55140.0
2020-10-07 13:55:00,41.04,41.04,40.86,40.91,34140.0,39.267,39.267,39.0948,39.1427,34140.0
2020-10-07 14:00:00,40.92,41.02,40.91,40.99,26194.0,39.1522,39.2479,39.1427,39.2192,26194.0
2020-10-07 14:05:00,40.96,40.98,40.88,40.93,12614.0,39.1905,39.2096,39.114,39.1618,12614.0
2020-10-07 14:10:00,40.94,40.96,40.91,40.91,5814.0,39.1714,39.1905,39.1427,39.1427,5814.0
2020-10-07 14:15:00,40.95,41.1,40.93,41.09,30086.0,39.1809,39.3244,39.1618,39.3149,30086.0
2020-10-07 14:20:00,41.07,41.2,41.06,41.15,44808.0,39.2957,39.4201,39.2862,39.3723,44808.0
2020-10-07 14:25:00,41.16,41.21,41.15,41.21,18812.0,39.3819,39.4297,39.3723,39.4297,18812.0
2020-10-07 14:30:00,41.21,41.26,41.2,41.21,41604.0,39.4297,39.4775,39.4201,39.4297,41604.0
2020-10-07 14:35:00,41.22,41.24,41.19,41.21,4794.0,39.4393,39.4584,39.4106,39.4297,4794.0
2020-10-07 14:40:00,41.19,41.19,41.07,41.16,42384.0,39.4106,39.4106,39.2957,39.3819,42384.0
2020-10-07 14:45:00,41.16,41.19,41.15,41.15,5550.0,39.3819,39.4106,39.3723,39.3723,5550.0
2020-10-07 14:50:00,41.15,41.23,41.15,41.23,14784.0,39.3723,39.4488,39.3723,39.4488,14784.0
2020-10-07 14:55:00,41.21,41.27,41.21,41.23,11782.0,39.4297,39.4871,39.4297,39.4488,11782.0
2020-10-07 15:00:00,41.2,41.27,41.2,41.26,8986.0,39.4201,39.4871,39.4201,39.4775,8986.0
2020-10-07 15:05:00,41.28,41.34,41.24,41.32,59570.0,39.4967,39.5541,39.4584,39.5349,59570.0
2020-10-07 15:10:00,41.33,41.38,41.32,41.33,20426.0,39.5445,39.5924,39.5349,39.5445,20426.0
2020-10-07 15:15:00,41.34,41.35,41.28,41.32,22430.0,39.5541,39.5636,39.4967,39.5349,22430.0
2020-10-07 15:20:00,41.32,41.37,41.32,41.35,25416.0,39.5349,39.5828,39.5349,39.5636,25416.0
2020-10-07 15:25:00,41.35,41.35,41.27,41.32,10400.0,39.5636,39.5636,39.4871,39.5349,10400.0
2020-10-07 15:30:00,41.31,41.33,41.16,41.17,41746.0,39.5254,39.5445,39.3819,39.3914,41746.0
2020-10-07 15:35:00,41.18,41.24,41.13,41.24,31596.0,39.401,39.4584,39.3532,39.4584,31596.0
2020-10-07 15:40:00,41.23,41.25,41.17,41.17,9580.0,39.4488,39.468,39.3914,39.3914,9580.0
2020-10-07 15:45:00,41.2,41.23,41.17,41.21,52582.0,39.4201,39.4488,39.3914,39.4297,52582.0
2020-10-07 15:50:00,41.24,41.33,41.13,41.33,58014.0,39.4584,39.5445,39.3532,39.5445,58014.0
2020-10-07 15:55:00,41.33,41.33,41.03,41.04,71436.0,39.5445,39.5445,39.2575,39.267,71436.0
2020-10-08 09:30:00,41.77,41.78,41.47,41.59,113386.0,39.9655,39.9751,39.6785,39.7933,113386.0
2020-10-08 09:35:00,41.56,41.63,41.49,41.5,70840.0,39.7646,39.8316,39.6976,39.7072,70840.0
2020-10-08 09:40:00,41.55,41.6,41.38,41.54,99400.0,39.755,39.8028,39.5924,39.7454,99400.0
2020-10-08 09:45:00,41.54,41.65,41.35,41.44,49570.0,39.7454,39.8507,39.5636,39.6498,49570.0
2020-10-08 09:50:00,41.41,41.69,41.39,41.69,38180.0,39.6211,39.889,39.6019,39.889,38180.0
2020-10-08 09:55:00,41.63,41.74,41.63,41.67,81342.0,39.8316,39.9368,39.8316,39.8698,81342.0
2020-10-08 10:00:00,41.7,41.76,41.34,41.46,50334.0,39.8985,39.9559,39.5541,39.6689,50334.0
2020-10-08 10:05:00,41.49,41.58,41.46,41.49,13528.0,39.6976,39.7837,39.6689,39.6976,13528.0
2020-10-08 10:10:00,41.52,41.52,41.43,41.44,22462.0,39.7263,39.7263,39.6402,39.6498,22462.0
2020-10-08 10:15:00,41.38,41.55,41.38,41.52,32570.0,39.5924,39.755,39.5924,39.7263,32570.0
2020-10-08 10:20:00,41.5,41.63,41.5,41.63,16236.0,39.7072,39.8316,39.7072,39.8316,16236.0
2020-10-08 10:25:00,41.66,41.66,41.47,41.57,26364.0,39.8603,39.8603,39.6785,39.7741,26364.0
2020-10-08 10:30:00,41.54,41.8,41.54,41.77,20076.0,39.7454,39.9942,39.7454,39.9655,20076.0
2020-10-08 10:35:00,41.77,41.82,41.73,41.74,33630.0,39.9655,40.0133,39.9272,39.9368,33630.0
2020-10-08 10:40:00,41.73,41.77,41.58,41.58,37782.0,39.9272,39.9655,39.7837,39.7837,37782.0
2020-10-08 10:45:00,41.59,41.67,41.59,41.66,8688.0,39.7933,39.8698,39.7933,39.8603,8688.0
2020-10-08 10:50:00,41.69,41.8,41.55,41.58,22270.0,39.889,39.9942,39.755,39.7837,22270.0
2020-10-08 10:55:00,41.64,41.64,41.54,41.6,20712.0,39.8411,39.8411,39.7454,39.8028,20712.0
2020-10-08 11:00:00,41.6,41.6,41.46,41.57,21662.0,39.8028,39.8028,39.6689,39.7741,21662.0
2020-10-08 11:05:00,41.6,41.66,41.56,41.6,15930.0,39.8028,39.8603,39.7646,39.8028,15930.0
2020-10-08 11:10:00,41.6,41.63,41.56,41.62,12480.0,39.8028,39.8316,39.7646,39.822,12480.0
2020-10-08 11:15:00,41.62,41.67,41.58,41.58,12870.0,39.822,39.8698,39.7837,39.7837,12870.0
2020-10-08 11:20:00,41.58,41.58,41.35,41.43,35760.0,39.7837,39.7837,39.5636,39.6402,35760.0
2020-10-08 11:25:00,41.41,41.41,41.28,41.32,72486.0,39.6211,39.6211,39.4967,39.5349,72486.0
2020-10-08 11:30:00,41.26,41.31,40.96,40.99,79694.0,39.4775,39.5254,39.1905,39.2192,79694.0
2020-10-08 11:35:00,41.04,41.29,41.02,41.26,89164.0,39.267,39.5062,39.2479,39.4775,89164.0
2020-10-08 11:40:00,41.28,41.35,41.27,41.32,34804.0,39.4967,39.5636,39.4871,39.5349,34804.0
2020-10-08 11:45:00,41.33,41.33,41.17,41.26,16232.0,39.5445,39.5445,39.3914,39.4775,16232.0
2020-10-08 11:50:00,41.25,41.25,41.16,41.19,17702.0,39.468,39.468,39.3819,39.4106,17702.0
2020-10-08 11:55:00,41.16,41.27,41.15,41.19,17778.0,39.3819,39.4871,39.3723,39.4106,17778.0
2020-10-08 12:00:00,41.22,41.3,41.16,41.3,22106.0,39.4393,39.5158,39.3819,39.5158,22106.0
2020-10-08 12:05:00,41.3,41.47,41.27,41.41,50610.0,39.5158,39.6785,39.4871,39.6211,50610.0
2020-10-08 12:10:00,41.4,41.42,41.37,41.41,18274.0,39.6115,39.6306,39.5828,39.6211,18274.0
2020-10-08 12:15:00,41.44,41.46,41.4,41.43,33990.0,39.6498,39.6689,39.6115,39.6402,33990.0
2020-10-08 12:20:00,41.43,41.49,41.4,41.49,19122.0,39.6402,39.6976,39.6115,39.6976,19122.0
2020-10-08 12:25:00,41.49,41.52,41.48,41.5,20312.0,39.6976,39.7263,39.688,39.7072,20312.0
2020-10-08 12:30:00,41.52,41.56,41.51,41.54,18862.0,39.7263,39.7646,39.7167,39.7454,18862.0
2020-10-08 12:35:00,41.56,41.57,41.52,41.57,15422.0,39.7646,39.7741,39.7263,39.7741,15422.0
2020-10-08 12:40:00,41.57,41.58,41.45,41.45,19092.0,39.7741,39.7837,39.6593,39.6593,19092.0
2020-10-08 12:45:00,41.47,41.55,41.47,41.5,10410.0,39.6785,39.755,39.6785,39.7072,10410.0
2020-10-08 12:50:00,41.52,41.52,41.52,41.52,200.0,39.7263,39.7263,39.7263,39.7263,200.0
2020-10-08 12:55:00,41.52,41.55,41.44,41.52,25362.0,39.7263,39.755,39.6498,39.7263,25362.0
2020-10-08 13:00:00,41.55,41.55,41.51,41.52,10098.0,39.755,39.755,39.7167,39.7263,10098.0
2020-10-08 13:05:00,41.47,41.51,41.43,41.44,6840.0,39.6785,39.7167,39.6402,39.6498,6840.0
2020-10-08 13:10:00,41.48,41.49,41.43,41.47,5832.0,39.688,39.6976,39.6402,39.6785,5832.0
2020-10-08 13:15:00,41.44,41.47,41.42,41.43,7500.0,39.6498,39.6785,39.6306,39.6402,7500.0
2020-10-08 13:20:00,41.43,41.45,41.4,41.42,9170.0,39.6402,39.6593,39.6115,39.6306,9170.0
2020-10-08 13:25:00,41.4,41.47,41.4,41.47,9280.0,39.6115,39.6785,39.6115,39.6785,9280.0
2020-10-08 13:30:00,41.46,41.52,41.46,41.49,8594.0,39.6689,39.7263,39.6689,39.6976,8594.0
2020-10-08 13:35:00,41.48,41.55,41.48,41.55,12654.0,39.688,39.755,39.688,39.755,12654.0
2020-10-08 13:40:00,41.52,41.56,41.49,41.54,22414.0,39.7263,39.7646,39.6976,39.7454,22414.0
2020-10-08 13:45:00,41.53,41.53,41.45,41.49,6012.0,39.7359,39.7359,39.6593,39.6976,6012.0
2020-10-08 13:50:00,41.47,41.52,41.47,41.52,7180.0,39.6785,39.7263,39.6785,39.7263,7180.0
2020-10-08 13:55:00,41.49,41.5,41.42,41.43,9938.0,39.6976,39.7072,39.6306,39.6402,9938.0
2020-10-08 14:00:00,41.42,41.45,41.37,41.4,12922.0,39.6306,39.6593,39.5828,39.6115,12922.0
2020-10-08 14:05:00,41.41,41.6,41.41,41.6,25466.0,39.6211,39.8028,39.6211,39.8028,25466.0
2020-10-08 14:10:00,41.61,41.62,41.57,41.58,14340.0,39.8124,39.822,39.7741,39.7837,14340.0
2020-10-08 14:15:00,41.58,41.62,41.58,41.58,6900.0,39.7837,39.822,39.7837,39.7837,6900.0
2020-10-08 14:20:00,41.58,41.61,41.57,41.6,5700.0,39.7837,39.8124,39.7741,39.8028,5700.0
2020-10-08 14:25:00,41.6,41.6,41.54,41.56,8198.0,39.8028,39.8028,39.7454,39.7646,8198.0
2020-10-08 14:30:00,41.57,41.6,41.55,41.56,12108.0,39.7741,39.8028,39.755,39.7646,12108.0
2020-10-08 14:35:00,41.54,41.57,41.52,41.56,6894.0,39.7454,39.7741,39.7263,39.7646,6894.0
2020-10-08 14:40:00,41.58,41.58,41.55,41.56,8440.0,39.7837,39.7837,39.755,39.7646,8440.0
2020-10-08 14:45:00,41.58,41.59,41.48,41.54,15676.0,39.7837,39.7933,39.688,39.7454,15676.0
2020-10-08 14:50:00,41.5,41.52,41.48,41.48,14260.0,39.7072,39.7263,39.688,39.688,14260.0
2020-10-08 14:55:00,41.49,41.56,41.49,41.51,9300.0,39.6976,39.7646,39.6976,39.7167,9300.0
2020-10-08 15:00:00,41.53,41.53,41.35,41.45,17878.0,39.7359,39.7359,39.5636,39.6593,17878.0
2020-10-08 15:05:00,41.44,41.48,41.44,41.48,52926.0,39.6498,39.688,39.6498,39.688,52926.0
2020-10-08 15:10:00,41.49,41.6,41.48,41.52,20704.0,39.6976,39.8028,39.688,39.7263,20704.0
2020-10-08 15:15:00,41.52,41.54,41.45,41.52,6578.0,39.7263,39.7454,39.6593,39.7263,6578.0
2020-10-08 15:20:00,41.49,41.55,41.48,41.52,7630.0,39.6976,39.755,39.688,39.7263,7630.0
2020-10-08 15:25:00,41.5,41.61,41.5,41.59,27468.0,39.7072,39.8124,39.7072,39.7933,27468.0
2020-10-08 15:30:00,41.62,41.65,41.6,41.6,20964.0,39.822,39.8507,39.8028,39.8028,20964.0
2020-10-08 15:35:00,41.63,41.64,41.57,41.58,29802.0,39.8316,39.8411,39.7741,39.7837,29802.0
2020-10-08 15:40:00,41.58,41.6,41.53,41.59,22506.0,39.7837,39.8028,39.7359,39.7933,22506.0
2020-10-08 15:45:00,41.6,41.6,41.55,41.57,17030.0,39.8028,39.8028,39.755,39.7741,17030.0
2020-10-08 15:50:00,41.55,41.65,41.54,41.63,76230.0,39.755,39.8507,39.7454,39.8316,76230.0
2020-10-08 15:55:00,41.65,41.69,41.6,41.66,163636.0,39.8507,39.889,39.8028,39.8603,163636.0
2020-10-09 09:30:00,42.22,42.41,42.17,42.38,153078.0,40.3961,40.5779,40.3482,40.5492,153078.0
2020-10-09 09:35:00,42.39,42.42,42.16,42.18,42090.0,40.5587,40.5874,40.3387,40.3578,42090.0
2020-10-09 09:40:00,42.16,42.24,42.15,42.18,50456.0,40.3387,40.4152,40.3291,40.3578,50456.0
2020-10-09 09:45:00,42.21,42.21,41.97,42.07,62800.0,40.3865,40.3865,40.1569,40.2525,62800.0
2020-10-09 09:50:00,42.08,42.11,41.88,42.01,74698.0,40.2621,40.2908,40.0708,40.1951,74698.0
2020-10-09 09:55:00,42.01,42.05,41.97,42.01,27128.0,40.1951,40.2334,40.1569,40.1951,27128.0
2020-10-09 10:00:00,41.99,42.02,41.93,42.02,37646.0,40.176,40.2047,40.1186,40.2047,37646.0
2020-10-09 10:05:00,41.99,42.01,41.88,41.9,80710.0,40.176,40.1951,40.0708,40.0899,80710.0
2020-10-09 10:10:00,41.9,41.95,41.74,41.82,63092.0,40.0899,40.1377,39.9368,40.0133,63092.0
2020-10-09 10:15:00,41.8,41.98,41.77,41.92,23138.0,39.9942,40.1664,39.9655,40.109,23138.0
2020-10-09 10:20:00,41.91,41.91,41.83,41.85,64080.0,40.0995,40.0995,40.0229,40.042,64080.0
2020-10-09 10:25:00,41.85,41.85,41.71,41.77,58358.0,40.042,40.042,39.9081,39.9655,58358.0
2020-10-09 10:30:00,41.77,41.82,41.75,41.78,43546.0,39.9655,40.0133,39.9464,39.9751,43546.0
2020-10-09 10:35:00,41.77,41.95,41.77,41.93,54800.0,39.9655,40.1377,39.9655,40.1186,54800.0
2020-10-09 10:40:00,41.91,41.92,41.85,41.92,17188.0,40.0995,40.109,40.042,40.109,17188.0
2020-10-09 10:45:00,41.92,42.05,41.92,42.05,50556.0,40.109,40.2334,40.109,40.2334,50556.0
2020-10-09 10:50:00,42.05,42.07,42.01,42.06,29498.0,40.2334,40.2525,40.1951,40.243,29498.0
2020-10-09 10:55:00,42.05,42.11,42.04,42.08,21198.0,40.2334,40.2908,40.2238,40.2621,21198.0
2020-10-09 11:00:00,42.1,42.22,42.09,42.21,18728.0,40.2812,40.3961,40.2717,40.3865,18728.0
2020-10-09 11:05:00,42.22,42.31,42.17,42.17,58130.0,40.3961,40.4822,40.3482,40.3482,58130.0
2020-10-09 11:10:00,42.17,42.22,42.15,42.16,9776.0,40.3482,40.3961,40.3291,40.3387,9776.0
2020-10-09 11:15:00,42.15,42.2,42.13,42.16,29456.0,40.3291,40.3769,40.31,40.3387,29456.0
2020-10-09 11:20:00,42.16,42.22,42.15,42.15,15576.0,40.3387,40.3961,40.3291,40.3291,15576.0
2020-10-09 11:25:00,42.15,42.22,42.14,42.2,7678.0,40.3291,40.3961,40.3195,40.3769,7678.0
2020-10-09 11:30:00,42.2,42.27,42.2,42.24,29882.0,40.3769,40.4439,40.3769,40.4152,29882.0
2020-10-09 11:35:00,42.27,42.32,42.24,42.31,22594.0,40.4439,40.4917,40.4152,40.4822,22594.0
2020-10-09 11:40:00,42.3,42.4,42.21,42.26,140684.0,40.4726,40.5683,40.3865,40.4343,140684.0
2020-10-09 11:45:00,42.35,42.65,42.35,42.59,108490.0,40.5204,40.8075,40.5204,40.7501,108490.0
2020-10-09 11:50:00,42.62,42.76,42.48,42.71,71240.0,40.7788,40.9127,40.6448,40.8649,71240.0
2020-10-09 11:55:00,42.7,42.75,42.61,42.61,28344.0,40.8553,40.9032,40.7692,40.7692,28344.0
2020-10-09 12:00:00,42.63,42.68,42.63,42.64,29492.0,40.7884,40.8362,40.7884,40.7979,29492.0
2020-10-09 12:05:00,42.66,42.76,42.63,42.74,39526.0,40.8171,40.9127,40.7884,40.8936,39526.0
2020-10-09 12:10:00,42.69,42.71,42.6,42.64,45254.0,40.8458,40.8649,40.7596,40.7979,45254.0
2020-10-09 12:15:00,42.63,42.63,42.57,42.6,18900.0,40.7884,40.7884,40.7309,40.7596,18900.0
2020-10-09 12:20:00,42.63,42.66,42.62,42.63,8582.0,40.7884,40.8171,40.7788,40.7884,8582.0
2020-10-09 12:25:00,42.62,42.66,42.41,42.53,72936.0,40.7788,40.8171,40.5779,40.6927,72936.0
2020-10-09 12:30:00,42.52,42.62,42.52,42.6,10340.0,40.6831,40.7788,40.6831,40.7596,10340.0
2020-10-09 12:35:00,42.61,42.62,42.57,42.6,11650.0,40.7692,40.7788,40.7309,40.7596,11650.0
2020-10-09 12:40:00,42.56,42.58,42.45,42.53,28660.0,40.7214,40.7405,40.6161,40.6927,28660.0
2020-10-09 12:45:00,42.54,42.54,42.38,42.42,14182.0,40.7022,40.7022,40.5492,40.5874,14182.0
2020-10-09 12:50:00,42.44,42.45,42.35,42.43,19372.0,40.6066,40.6161,40.5204,40.597,19372.0
2020-10-09 12:55:00,42.41,42.41,42.34,42.35,17540.0,40.5779,40.5779,40.5109,40.5204,17540.0
2020-10-09 13:00:00,42.38,42.43,42.36,42.39,31906.0,40.5492,40.597,40.53,40.5587,31906.0
2020-10-09 13:05:00,42.39,42.39,42.36,42.38,12924.0,40.5587,40.5587,40.53,40.5492,12924.0
2020-10-09 13:10:00,42.38,42.38,42.33,42.33,38084.0,40.5492,40.5492,40.5013,40.5013,38084.0
2020-10-09 13:15:00,42.35,42.35,42.29,42.29,11132.0,40.5204,40.5204,40.463,40.463,11132.0
2020-10-09 13:20:00,42.29,42.3,42.24,42.24,70456.0,40.463,40.4726,40.4152,40.4152,70456.0
2020-10-09 13:25:00,42.26,42.33,42.25,42.32,12758.0,40.4343,40.5013,40.4248,40.4917,12758.0
2020-10-09 13:30:00,42.31,42.32,42.27,42.3,3700.0,40.4822,40.4917,40.4439,40.4726,3700.0
2020-10-09 13:35:00,42.31,42.33,42.28,42.32,8220.0,40.4822,40.5013,40.4535,40.4917,8220.0
2020-10-09 13:40:00,42.34,42.4,42.31,42.35,16360.0,40.5109,40.5683,40.4822,40.5204,16360.0
2020-10-09 13:45:00,42.33,42.4,42.32,42.37,12392.0,40.5013,40.5683,40.4917,40.5396,12392.0
2020-10-09 13:50:00,42.38,42.38,42.33,42.37,5078.0,40.5492,40.5492,40.5013,40.5396,5078.0
2020-10-09 13:55:00,42.38,42.43,42.37,42.43,6634.0,40.5492,40.597,40.5396,40.597,6634.0
2020-10-09 14:00:00,42.41,42.42,42.35,42.4,125584.0,40.5779,40.5874,40.5204,40.5683,125584.0
2020-10-09 14:05:00,42.41,42.41,42.33,42.33,15480.0,40.5779,40.5779,40.5013,40.5013,15480.0
2020-10-09 14:10:00,42.35,42.35,42.25,42.32,53938.0,40.5204,40.5204,40.4248,40.4917,53938.0
2020-10-09 14:15:00,42.32,42.32,42.26,42.26,23300.0,40.4917,40.4917,40.4343,40.4343,23300.0
2020-10-09 14:20:00,42.27,42.3,42.24,42.24,97888.0,40.4439,40.4726,40.4152,40.4152,97888.0
2020-10-09 14:25:00,42.25,42.25,42.16,42.21,48318.0,40.4248,40.4248,40.3387,40.3865,48318.0
2020-10-09 14:30:00,42.22,42.28,42.22,42.27,10560.0,40.3961,40.4535,40.3961,40.4439,10560.0
2020-10-09 14:35:00,42.29,42.31,42.04,42.13,62030.0,40.463,40.4822,40.2238,40.31,62030.0
2020-10-09 14:40:00,42.13,42.31,42.07,42.31,75832.0,40.31,40.4822,40.2525,40.4822,75832.0
2020-10-09 14:45:00,42.31,42.32,42.26,42.27,34242.0,40.4822,40.4917,40.4343,40.4439,34242.0
2020-10-09 14:50:00,42.27,42.28,42.21,42.21,11632.0,40.4439,40.4535,40.3865,40.3865,11632.0
2020-10-09 14:55:00,42.23,42.25,42.19,42.25,21910.0,40.4056,40.4248,40.3674,40.4248,21910.0
2020-10-09 15:00:00,42.26,42.32,42.24,42.31,30970.0,40.4343,40.4917,40.4152,40.4822,30970.0
2020-10-09 15:05:00,42.31,42.31,42.27,42.31,35926.0,40.4822,40.4822,40.4439,40.4822,35926.0
2020-10-09 15:10:00,42.29,42.32,42.27,42.31,89676.0,40.463,40.4917,40.4439,40.4822,89676.0
2020-10-09 15:15:00,42.32,42.37,42.32,42.37,13488.0,40.4917,40.5396,40.4917,40.5396,13488.0
2020-10-09 15:20:00,42.37,42.49,42.37,42.44,22448.0,40.5396,40.6544,40.5396,40.6066,22448.0
2020-10-09 15:25:00,42.42,42.45,42.4,42.43,24258.0,40.5874,40.6161,40.5683,40.597,24258.0
2020-10-09 15:30:00,42.37,42.37,42.24,42.24,14550.0,40.5396,40.5396,40.4152,40.4152,14550.0
2020-10-09 15:35:00,42.26,42.29,42.21,42.23,24758.0,40.4343,40.463,40.3865,40.4056,24758.0
2020-10-09 15:40:00,42.24,42.28,42.19,42.22,25240.0,40.4152,40.4535,40.3674,40.3961,25240.0
2020-10-09 15:45:00,42.22,42.27,42.13,42.13,60154.0,40.3961,40.4439,40.31,40.31,60154.0
2020-10-09 15:50:00,42.18,42.24,42.12,42.21,33306.0,40.3578,40.4152,40.3004,40.3865,33306.0
2020-10-09 15:55:00,42.22,42.39,42.2,42.36,104598.0,40.3961,40.5587,40.3769,40.53,104598.0
2020-10-12 09:30:00,42.85,42.9,42.69,42.78,84658.0,40.9988,41.0467,40.8458,40.9319,84658.0
2020-10-12 09:35:00,42.76,42.95,42.76,42.93,38828.0,40.9127,41.0945,40.9127,41.0754,38828.0
2020-10-12 09:40:00,42.95,42.96,42.86,42.87,33576.0,41.0945,41.1041,41.0084,41.018,33576.0
2020-10-12 09:45:00,42.85,42.93,42.84,42.88,67086.0,40.9988,41.0754,40.9893,41.0275,67086.0
2020-10-12 09:50:00,42.94,42.99,42.91,42.96,16792.0,41.085,41.1328,41.0563,41.1041,16792.0
2020-10-12 09:55:00,42.96,42.98,42.93,42.97,7100.0,41.1041,41.1232,41.0754,41.1137,7100.0
2020-10-12 10:00:00,42.98,43.07,42.95,43.05,34132.0,41.1232,41.2093,41.0945,41.1902,34132.0
2020-10-12 10:05:00,43.06,43.12,43.05,43.08,23050.0,41.1998,41.2572,41.1902,41.2189,23050.0
2020-10-12 10:10:00,43.1,43.18,43.09,43.17,28712.0,41.238,41.3146,41.2285,41.305,28712.0
2020-10-12 10:15:00,43.17,43.21,43.09,43.13,26320.0,41.305,41.3433,41.2285,41.2667,26320.0
2020-10-12 10:20:00,43.13,43.14,43.08,43.13,27754.0,41.2667,41.2763,41.2189,41.2667,27754.0
2020-10-12 10:25:00,43.14,43.29,43.14,43.22,29980.0,41.2763,41.4198,41.2763,41.3529,29980.0
2020-10-12 10:30:00,43.23,43.27,43.17,43.2,27330.0,41.3624,41.4007,41.305,41.3337,27330.0
2020-10-12 10:35:00,43.21,43.27,43.12,43.15,19528.0,41.3433,41.4007,41.2572,41.2859,19528.0
2020-10-12 10:40:00,43.15,43.19,43.13,43.13,20630.0,41.2859,41.3242,41.2667,41.2667,20630.0
2020-10-12 10:45:00,43.14,43.21,43.14,43.19,7534.0,41.2763,41.3433,41.2763,41.3242,7534.0
2020-10-12 10:50:00,43.2,43.35,43.2,43.32,18930.0,41.3337,41.4772,41.3337,41.4485,18930.0
2020-10-12 10:55:00,43.32,43.36,43.19,43.23,25522.0,41.4485,41.4868,41.3242,41.3624,25522.0
2020-10-12 11:00:00,43.25,43.38,43.24,43.35,16684.0,41.3816,41.5059,41.372,41.4772,16684.0
2020-10-12 11:05:00,43.38,43.52,43.37,43.5,54368.0,41.5059,41.6399,41.4964,41.6208,54368.0
2020-10-12 11:10:00,43.49,43.52,43.47,43.52,34440.0,41.6112,41.6399,41.5921,41.6399,34440.0
2020-10-12 11:15:00,43.55,43.66,43.54,43.55,23472.0,41.6686,41.7739,41.659,41.6686,23472.0
2020-10-12 11:20:00,43.58,43.61,43.56,43.58,23402.0,41.6973,41.726,41.6782,41.6973,23402.0
2020-10-12 11:25:00,43.59,43.63,43.57,43.57,22846.0,41.7069,41.7451,41.6877,41.6877,22846.0
2020-10-12 11:30:00,43.58,43.63,43.52,43.6,17190.0,41.6973,41.7451,41.6399,41.7164,17190.0
2020-10-12 11:35:00,43.6,43.63,43.58,43.59,9420.0,41.7164,41.7451,41.6973,41.7069,9420.0
2020-10-12 11:40:00,43.6,43.62,43.54,43.55,12148.0,41.7164,41.7356,41.659,41.6686,12148.0
2020-10-12 11:45:00,43.54,43.54,43.44,43.44,24600.0,41.659,41.659,41.5634,41.5634,24600.0
2020-10-12 11:50:00,43.45,43.47,43.41,43.41,13614.0,41.5729,41.5921,41.5347,41.5347,13614.0
2020-10-12 11:55:00,43.42,43.48,43.41,43.48,25692.0,41.5442,41.6016,41.5347,41.6016,25692.0
2020-10-12 12:00:00,43.48,43.49,43.38,43.39,10850.0,41.6016,41.6112,41.5059,41.5155,10850.0
2020-10-12 12:05:00,43.39,43.42,43.38,43.41,16402.0,41.5155,41.5442,41.5059,41.5347,16402.0
2020-10-12 12:10:00,43.45,43.51,43.42,43.51,11584.0,41.5729,41.6303,41.5442,41.6303,11584.0
2020-10-12 12:15:00,43.49,43.56,43.47,43.55,34192.0,41.6112,41.6782,41.5921,41.6686,34192.0
2020-10-12 12:20:00,43.58,43.67,43.58,43.64,37388.0,41.6973,41.7834,41.6973,41.7547,37388.0
2020-10-12 12:25:00,43.66,43.77,43.64,43.73,33156.0,41.7739,41.8791,41.7547,41.8408,33156.0
2020-10-12 12:30:00,43.73,43.79,43.7,43.74,12600.0,41.8408,41.8982,41.8121,41.8504,12600.0
2020-10-12 12:35:00,43.74,43.77,43.72,43.76,18802.0,41.8504,41.8791,41.8313,41.8695,18802.0
2020-10-12 12:40:00,43.8,43.83,43.73,43.77,31936.0,41.9078,41.9365,41.8408,41.8791,31936.0
2020-10-12 12:45:00,43.72,43.77,43.71,43.77,10880.0,41.8313,41.8791,41.8217,41.8791,10880.0
2020-10-12 12:50:00,43.77,43.8,43.67,43.74,21424.0,41.8791,41.9078,41.7834,41.8504,21424.0
2020-10-12 12:55:00,43.75,43.75,43.68,43.72,9040.0,41.86,41.86,41.793,41.8313,9040.0
2020-10-12 13:00:00,43.72,43.73,43.69,43.7,7612.0,41.8313,41.8408,41.8026,41.8121,7612.0
2020-10-12 13:05:00,43.7,43.7,43.63,43.65,17914.0,41.8121,41.8121,41.7451,41.7643,17914.0
2020-10-12 13:10:00,43.66,43.71,43.64,43.71,8290.0,41.7739,41.8217,41.7547,41.8217,8290.0
2020-10-12 13:15:00,43.73,43.87,43.72,43.85,10492.0,41.8408,41.9748,41.8313,41.9556,10492.0
2020-10-12 13:20:00,43.86,43.94,43.86,43.94,6428.0,41.9652,42.0418,41.9652,42.0418,6428.0
2020-10-12 13:25:00,43.93,43.98,43.91,43.91,13124.0,42.0322,42.08,42.0131,42.0131,13124.0
2020-10-12 13:30:00,43.93,44.01,43.9,43.91,49198.0,42.0322,42.1087,42.0035,42.0131,49198.0
2020-10-12 13:35:00,43.9,43.9,43.77,43.83,15876.0,42.0035,42.0035,41.8791,41.9365,15876.0
2020-10-12 13:40:00,43.82,43.83,43.76,43.8,13362.0,41.9269,41.9365,41.8695,41.9078,13362.0
2020-10-12 13:45:00,43.81,43.82,43.71,43.76,16720.0,41.9174,41.9269,41.8217,41.8695,16720.0
2020-10-12 13:50:00,43.78,43.79,43.72,43.76,15436.0,41.8887,41.8982,41.8313,41.8695,15436.0
2020-10-12 13:55:00,43.77,43.81,43.74,43.77,6906.0,41.8791,41.9174,41.8504,41.8791,6906.0
2020-10-12 14:00:00,43.78,43.88,43.78,43.8,14744.0,41.8887,41.9843,41.8887,41.9078,14744.0
2020-10-12 14:05:00,43.81,43.83,43.8,43.82,21466.0,41.9174,41.9365,41.9078,41.9269,21466.0
2020-10-12 14:10:00,43.81,43.81,43.75,43.76,12838.0,41.9174,41.9174,41.86,41.8695,12838.0
2020-10-12 14:15:00,43.77,43.77,43.71,43.75,7120.0,41.8791,41.8791,41.8217,41.86,7120.0
2020-10-12 14:20:00,43.74,43.79,43.68,43.74,17500.0,41.8504,41.8982,41.793,41.8504,17500.0
2020-10-12 14:25:00,43.76,43.8,43.75,43.8,5926.0,41.8695,41.9078,41.86,41.9078,5926.0
2020-10-12 14:30:00,43.82,43.84,43.78,43.78,7834.0,41.9269,41.9461,41.8887,41.8887,7834.0
2020-10-12 14:35:00,43.75,43.75,43.68,43.74,25950.0,41.86,41.86,41.793,41.8504,25950.0
2020-10-12 14:40:00,43.76,43.76,43.65,43.71,10494.0,41.8695,41.8695,41.7643,41.8217,10494.0
2020-10-12 14:45:00,43.73,43.75,43.64,43.66,14144.0,41.8408,41.86,41.7547,41.7739,14144.0
2020-10-12 14:50:00,43.68,43.7,43.62,43.69,23120.0,41.793,41.8121,41.7356,41.8026,23120.0
2020-10-12 14:55:00,43.67,43.72,43.67,43.69,14360.0,41.7834,41.8313,41.7834,41.8026,14360.0
2020-10-12 15:00:00,43.76,43.79,43.67,43.73,10764.0,41.8695,41.8982,41.7834,41.8408,10764.0
2020-10-12 15:05:00,43.72,43.77,43.68,43.68,32900.0,41.8313,41.8791,41.793,41.793,32900.0
2020-10-12 15:10:00,43.72,43.72,43.55,43.57,32090.0,41.8313,41.8313,41.6686,41.6877,32090.0
2020-10-12 15:15:00,43.6,43.7,43.6,43.68,15288.0,41.7164,41.8121,41.7164,41.793,15288.0
2020-10-12 15:20:00,43.71,43.75,43.68,43.75,26652.0,41.8217,41.86,41.793,41.86,26652.0
2020-10-12 15:25:00,43.76,43.77,43.69,43.76,20840.0,41.8695,41.8791,41.8026,41.8695,20840.0
2020-10-12 15:30:00,43.77,43.77,43.63,43.65,13300.0,41.8791,41.8791,41.7451,41.7643,13300.0
2020-10-12 15:35:00,43.66,43.69,43.62,43.63,19810.0,41.7739,41.8026,41.7356,41.7451,19810.0
2020-10-12 15:40:00,43.68,43.69,43.6,43.63,32884.0,41.793,41.8026,41.7164,41.7451,32884.0
2020-10-12 15:45:00,43.61,43.67,43.47,43.47,55288.0,41.726,41.7834,41.5921,41.5921,55288.0
2020-10-12 15:50:00,43.46,43.57,43.41,43.51,68076.0,41.5825,41.6877,41.5347,41.6303,68076.0
2020-10-12 15:55:00,43.52,43.62,43.46,43.49,112300.0,41.6399,41.7356,41.5825,41.6112,112300.0
2020-10-13 09:30:00,43.14,43.24,42.97,43.2,70966.0,41.2763,41.372,41.1137,41.3337,70966.0
2020-10-13 09:35:00,43.24,43.32,43.15,43.15,27138.0,41.372,41.4485,41.2859,41.2859,27138.0
2020-10-13 09:40:00,43.13,43.34,43.02,43.19,27346.0,41.2667,41.4677,41.1615,41.3242,27346.0
2020-10-13 09:45:00,43.15,43.22,43.1,43.19,29594.0,41.2859,41.3529,41.238,41.3242,29594.0
2020-10-13 09:50:00,43.13,43.21,42.95,42.96,27774.0,41.2667,41.3433,41.0945,41.1041,27774.0
2020-10-13 09:55:00,43.01,43.23,43.0,43.15,24094.0,41.1519,41.3624,41.1424,41.2859,24094.0
2020-10-13 10:00:00,43.14,43.35,43.12,43.27,18730.0,41.2763,41.4772,41.2572,41.4007,18730.0
2020-10-13 10:05:00,43.27,43.27,43.0,43.08,24338.0,41.4007,41.4007,41.1424,41.2189,24338.0
2020-10-13 10:10:00,43.07,43.09,42.84,42.95,54146.0,41.2093,41.2285,40.9893,41.0945,54146.0
2020-10-13 10:15:00,42.95,43.08,42.94,43.02,33238.0,41.0945,41.2189,41.085,41.1615,33238.0
2020-10-13 10:20:00,43.06,43.17,43.02,43.12,10400.0,41.1998,41.305,41.1615,41.2572,10400.0
2020-10-13 10:25:00,43.14,43.2,43.05,43.05,19604.0,41.2763,41.3337,41.1902,41.1902,19604.0
2020-10-13 10:30:00,43.03,43.13,42.95,43.05,14850.0,41.1711,41.2667,41.0945,41.1902,14850.0
2020-10-13 10:35:00,43.06,43.15,43.02,43.07,14180.0,41.1998,41.2859,41.1615,41.2093,14180.0
2020-10-13 10:40:00,43.0,43.0,42.9,42.91,15042.0,41.1424,41.1424,41.0467,41.0563,15042.0
2020-10-13 10:45:00,42.91,42.97,42.84,42.91,31708.0,41.0563,41.1137,40.9893,41.0563,31708.0
2020-10-13 10:50:00,42.92,43.0,42.87,42.99,23126.0,41.0658,41.1424,41.018,41.1328,23126.0
2020-10-13 10:55:00,42.97,43.17,42.97,43.09,40670.0,41.1137,41.305,41.1137,41.2285,40670.0
2020-10-13 11:00:00,43.1,43.11,43.05,43.06,10608.0,41.238,41.2476,41.1902,41.1998,10608.0
2020-10-13 11:05:00,43.04,43.08,43.01,43.08,4996.0,41.1806,41.2189,41.1519,41.2189,4996.0
2020-10-13 11:10:00,43.05,43.14,43.04,43.13,12282.0,41.1902,41.2763,41.1806,41.2667,12282.0
2020-10-13 11:15:00,43.15,43.17,43.1,43.1,11968.0,41.2859,41.305,41.238,41.238,11968.0
2020-10-13 11:20:00,43.14,43.22,43.12,43.12,16060.0,41.2763,41.3529,41.2572,41.2572,16060.0
2020-10-13 11:25:00,43.16,43.16,43.12,43.13,2914.0,41.2955,41.2955,41.2572,41.2667,2914.0
2020-10-13 11:30:00,43.13,43.13,43.1,43.1,6170.0,41.2667,41.2667,41.238,41.238,6170.0
2020-10-13 11:35:00,43.1,43.13,43.04,43.04,38394.0,41.238,41.2667,41.1806,41.1806,38394.0
2020-10-13 11:40:00,43.02,43.05,42.85,42.92,40130.0,41.1615,41.1902,40.9988,41.0658,40130.0
2020-10-13 11:45:00,42.94,42.99,42.91,42.99,13924.0,41.085,41.1328,41.0563,41.1328,13924.0
2020-10-13 11:50:00,42.99,43.09,42.99,43.06,19948.0,41.1328,41.2285,41.1328,41.1998,19948.0
2020-10-13 11:55:00,43.06,43.1,43.06,43.08,7550.0,41.1998,41.238,41.1998,41.2189,7550.0
2020-10-13 12:00:00,43.1,43.13,43.04,43.06,9230.0,41.238,41.2667,41.1806,41.1998,9230.0
2020-10-13 12:05:00,43.05,43.1,43.04,43.04,9552.0,41.1902,41.238,41.1806,41.1806,9552.0
2020-10-13 12:10:00,43.04,43.04,42.79,42.9,35856.0,41.1806,41.1806,40.9414,41.0467,35856.0
2020-10-13 12:15:00,42.92,43.02,42.9,42.99,17596.0,41.0658,41.1615,41.0467,41.1328,17596.0
2020-10-13 12:20:00,43.02,43.02,42.95,43.01,4658.0,41.1615,41.1615,41.0945,41.1519,4658.0
2020-10-13 12:25:00,43.01,43.05,42.99,43.02,11300.0,41.1519,41.1902,41.1328,41.1615,11300.0
2020-10-13 12:30:00,43.02,43.05,42.96,42.97,26872.0,41.1615,41.1902,41.1041,41.1137,26872.0
2020-10-13 12:35:00,42.93,42.94,42.85,42.85,31526.0,41.0754,41.085,40.9988,40.9988,31526.0
2020-10-13 12:40:00,42.85,42.91,42.85,42.91,5100.0,40.9988,41.0563,40.9988,41.0563,5100.0
2020-10-13 12:45:00,42.91,42.97,42.91,42.97,7330.0,41.0563,41.1137,41.0563,41.1137,7330.0
2020-10-13 12:50:00,42.98,43.04,42.98,42.98,20058.0,41.1232,41.1806,41.1232,41.1232,20058.0
2020-10-13 12:55:00,42.99,43.03,42.99,43.03,4488.0,41.1328,41.1711,41.1328,41.1711,4488.0
2020-10-13 13:00:00,43.04,43.07,43.0,43.0,6818.0,41.1806,41.2093,41.1424,41.1424,6818.0
2020-10-13 13:05:00,43.01,43.01,42.74,42.75,40342.0,41.1519,41.1519,40.8936,40.9032,40342.0
2020-10-13 13:10:00,42.8,42.98,42.8,42.98,14700.0,40.951,41.1232,40.951,41.1232,14700.0
2020-10-13 13:15:00,42.96,43.12,42.96,43.07,46772.0,41.1041,41.2572,41.1041,41.2093,46772.0
2020-10-13 13:20:00,43.05,43.08,42.81,42.96,32716.0,41.1902,41.2189,40.9606,41.1041,32716.0
2020-10-13 13:25:00,42.92,43.03,42.92,43.02,16022.0,41.0658,41.1711,41.0658,41.1615,16022.0
2020-10-13 13:30:00,42.99,43.06,42.97,43.06,14738.0,41.1328,41.1998,41.1137,41.1998,14738.0
2020-10-13 13:35:00,42.99,43.04,42.99,43.02,2980.0,41.1328,41.1806,41.1328,41.1615,2980.0
2020-10-13 13:40:00,43.06,43.09,43.01,43.01,13470.0,41.1998,41.2285,41.1519,41.1519,13470.0
2020-10-13 13:45:00,42.99,43.0,42.98,43.0,3292.0,41.1328,41.1424,41.1232,41.1424,3292.0
2020-10-13 13:50:00,42.98,43.0,42.9,42.9,17958.0,41.1232,41.1424,41.0467,41.0467,17958.0
2020-10-13 13:55:00,42.91,42.91,42.73,42.81,33374.0,41.0563,41.0563,40.884,40.9606,33374.0
2020-10-13 14:00:00,42.79,42.81,42.67,42.81,57950.0,40.9414,40.9606,40.8266,40.9606,57950.0
2020-10-13 14:05:00,42.79,42.85,42.77,42.82,25988.0,40.9414,40.9988,40.9223,40.9701,25988.0
2020-10-13 14:10:00,42.8,42.92,42.8,42.88,13518.0,40.951,41.0658,40.951,41.0275,13518.0
2020-10-13 14:15:00,42.88,42.98,42.88,42.98,14100.0,41.0275,41.1232,41.0275,41.1232,14100.0
2020-10-13 14:20:00,42.94,42.95,42.84,42.84,7232.0,41.085,41.0945,40.9893,40.9893,7232.0
2020-10-13 14:25:00,42.8,42.8,42.59,42.59,27152.0,40.951,40.951,40.7501,40.7501,27152.0
2020-10-13 14:30:00,42.6,42.7,42.4,42.66,108926.0,40.7596,40.8553,40.5683,40.8171,108926.0
2020-10-13 14:35:00,42.66,42.66,42.49,42.54,35972.0,40.8171,40.8171,40.6544,40.7022,35972.0
2020-10-13 14:40:00,42.52,42.54,42.47,42.51,9500.0,40.6831,40.7022,40.6353,40.6735,9500.0
2020-10-13 14:45:00,42.5,42.63,42.38,42.52,35306.0,40.664,40.7884,40.5492,40.6831,35306.0
2020-10-13 14:50:00,42.53,42.59,42.48,42.5,21324.0,40.6927,40.7501,40.6448,40.664,21324.0
2020-10-13 14:55:00,42.5,42.71,42.5,42.63,32792.0,40.664,40.8649,40.664,40.7884,32792.0
2020-10-13 15:00:00,42.61,42.78,42.6,42.77,63264.0,40.7692,40.9319,40.7596,40.9223,63264.0
2020-10-13 15:05:00,42.75,42.79,42.73,42.74,32726.0,40.9032,40.9414,40.884,40.8936,32726.0
2020-10-13 15:10:00,42.77,42.89,42.77,42.82,80630.0,40.9223,41.0371,40.9223,40.9701,80630.0
2020-10-13 15:15:00,42.82,42.92,42.78,42.88,66012.0,40.9701,41.0658,40.9319,41.0275,66012.0
2020-10-13 15:20:00,42.88,43.01,42.87,42.99,66334.0,41.0275,41.1519,41.018,41.1328,66334.0
2020-10-13 15:25:00,42.99,43.08,42.99,43.0,34572.0,41.1328,41.2189,41.1328,41.1424,34572.0
2020-10-13 15:30:00,43.02,43.13,43.02,43.12,40374.0,41.1615,41.2667,41.1615,41.2572,40374.0
2020-10-13 15:35:00,43.12,43.13,42.98,43.05,37822.0,41.2572,41.2667,41.1232,41.1902,37822.0
2020-10-13 15:40:00,43.09,43.13,43.03,43.04,12460.0,41.2285,41.2667,41.1711,41.1806,12460.0
2020-10-13 15:45:00,43.06,43.06,42.92,42.92,10080.0,41.1998,41.1998,41.0658,41.0658,10080.0
2020-10-13 15:50:00,42.95,43.0,42.91,42.96,52468.0,41.0945,41.1424,41.0563,41.1041,52468.0
2020-10-13 15:55:00,42.95,42.98,42.74,42.74,36638.0,41.0945,41.1232,40.8936,40.8936,36638.0
2020-10-14 09:30:00,42.94,43.05,42.9,43.0,51630.0,41.085,41.1902,41.0467,41.1424,51630.0
2020-10-14 09:35:00,42.95,42.95,42.8,42.85,27142.0,41.0945,41.0945,40.951,40.9988,27142.0
2020-10-14 09:40:00,42.86,43.07,42.85,43.03,46732.0,41.0084,41.2093,40.9988,41.1711,46732.0
2020-10-14 09:45:00,43.02,43.21,42.99,43.2,39818.0,41.1615,41.3433,41.1328,41.3337,39818.0
2020-10-14 09:50:00,43.18,43.26,43.16,43.19,91566.0,41.3146,41.3911,41.2955,41.3242,91566.0
2020-10-14 09:55:00,43.18,43.25,43.15,43.21,24850.0,41.3146,41.3816,41.2859,41.3433,24850.0
2020-10-14 10:00:00,43.24,43.24,43.13,43.13,14188.0,41.372,41.372,41.2667,41.2667,14188.0
2020-10-14 10:05:00,43.18,43.18,43.06,43.13,13980.0,41.3146,41.3146,41.1998,41.2667,13980.0
2020-10-14 10:10:00,43.11,43.13,43.02,43.06,8700.0,41.2476,41.2667,41.1615,41.1998,8700.0
2020-10-14 10:15:00,43.05,43.05,42.91,42.95,78330.0,41.1902,41.1902,41.0563,41.0945,78330.0
2020-10-14 10:20:00,42.96,43.13,42.96,43.05,29196.0,41.1041,41.2667,41.1041,41.1902,29196.0
2020-10-14 10:25:00,43.09,43.09,42.76,42.77,45182.0,41.2285,41.2285,40.9127,40.9223,45182.0
2020-10-14 10:30:00,42.8,42.8,42.63,42.64,80572.0,40.951,40.951,40.7884,40.7979,80572.0
2020-10-14 10:35:00,42.68,42.87,42.67,42.85,27430.0,40.8362,41.018,40.8266,40.9988,27430.0
2020-10-14 10:40:00,42.84,42.93,42.83,42.92,17306.0,40.9893,41.0754,40.9797,41.0658,17306.0
2020-10-14 10:45:00,42.94,43.01,42.85,42.85,33868.0,41.085,41.1519,40.9988,40.9988,33868.0
2020-10-14 10:50:00,42.88,42.88,42.8,42.85,15100.0,41.0275,41.0275,40.951,40.9988,15100.0
2020-10-14 10:55:00,42.84,42.85,42.77,42.78,17922.0,40.9893,40.9988,40.9223,40.9319,17922.0
2020-10-14 11:00:00,42.84,42.84,42.65,42.73,13314.0,40.9893,40.9893,40.8075,40.884,13314.0
2020-10-14 11:05:00,42.75,42.87,42.74,42.87,24336.0,40.9032,41.018,40.8936,41.018,24336.0
2020-10-14 11:10:00,42.86,42.86,42.74,42.77,13360.0,41.0084,41.0084,40.8936,40.9223,13360.0
2020-10-14 11:15:00,42.79,42.83,42.75,42.75,20504.0,40.9414,40.9797,40.9032,40.9032,20504.0
2020-10-14 11:20:00,42.77,42.78,42.65,42.66,12284.0,40.9223,40.9319,40.8075,40.8171,12284.0
2020-10-14 11:25:00,42.68,42.69,42.6,42.63,38666.0,40.8362,40.8458,40.7596,40.7884,38666.0
2020-10-14 11:30:00,42.69,42.69,42.56,42.58,21940.0,40.8458,40.8458,40.7214,40.7405,21940.0
2020-10-14 11:35:00,42.57,42.66,42.57,42.6,5978.0,40.7309,40.8171,40.7309,40.7596,5978.0
2020-10-14 11:40:00,42.61,42.63,42.49,42.56,49116.0,40.7692,40.7884,40.6544,40.7214,49116.0
2020-10-14 11:45:00,42.49,42.49,42.13,42.24,85662.0,40.6544,40.6544,40.31,40.4152,85662.0
2020-10-14 11:50:00,42.24,42.26,41.99,41.99,51426.0,40.4152,40.4343,40.176,40.176,51426.0
2020-10-14 11:55:00,41.95,42.08,41.95,41.98,23900.0,40.1377,40.2621,40.1377,40.1664,23900.0
2020-10-14 12:00:00,42.01,42.24,42.01,42.24,27822.0,40.1951,40.4152,40.1951,40.4152,27822.0
2020-10-14 12:05:00,42.24,42.35,42.23,42.26,32158.0,40.4152,40.5204,40.4056,40.4343,32158.0
2020-10-14 12:10:00,42.23,42.25,42.1,42.16,16286.0,40.4056,40.4248,40.2812,40.3387,16286.0
2020-10-14 12:15:00,42.19,42.19,41.85,41.87,19916.0,40.3674,40.3674,40.042,40.0612,19916.0
2020-10-14 12:20:00,41.93,41.93,41.77,41.77,29256.0,40.1186,40.1186,39.9655,39.9655,29256.0
2020-10-14 12:25:00,41.78,42.04,41.78,42.02,30534.0,39.9751,40.2238,39.9751,40.2047,30534.0
2020-10-14 12:30:00,42.0,42.15,41.96,42.08,38334.0,40.1856,40.3291,40.1473,40.2621,38334.0
2020-10-14 12:35:00,42.08,42.1,41.84,41.99,31498.0,40.2621,40.2812,40.0325,40.176,31498.0
2020-10-14 12:40:00,42.02,42.15,42.01,42.12,34222.0,40.2047,40.3291,40.1951,40.3004,34222.0
2020-10-14 12:45:00,42.05,42.13,42.04,42.1,20452.0,40.2334,40.31,40.2238,40.2812,20452.0
2020-10-14 12:50:00,42.09,42.15,42.08,42.08,21030.0,40.2717,40.3291,40.2621,40.2621,21030.0
2020-10-14 12:55:00,42.13,42.23,42.11,42.12,16400.0,40.31,40.4056,40.2908,40.3004,16400.0
2020-10-14 13:00:00,42.12,42.27,42.11,42.25,31438.0,40.3004,40.4439,40.2908,40.4248,31438.0
2020-10-14 13:05:00,42.27,42.33,42.24,42.29,28500.0,40.4439,40.5013,40.4152,40.463,28500.0
2020-10-14 13:10:00,42.31,42.33,42.23,42.27,22596.0,40.4822,40.5013,40.4056,40.4439,22596.0
2020-10-14 13:15:00,42.27,42.34,42.26,42.3,10826.0,40.4439,40.5109,40.4343,40.4726,10826.0
2020-10-14 13:20:00,42.27,42.27,42.16,42.21,8100.0,40.4439,40.4439,40.3387,40.3865,8100.0
2020-10-14 13:25:00,42.17,42.2,42.07,42.1,10428.0,40.3482,40.3769,40.2525,40.2812,10428.0
2020-10-14 13:30:00,42.1,42.11,41.92,41.93,5880.0,40.2812,40.2908,40.109,40.1186,5880.0
2020-10-14 13:35:00,41.94,42.05,41.94,42.05,20680.0,40.1282,40.2334,40.1282,40.2334,20680.0
2020-10-14 13:40:00,42.06,42.08,42.02,42.06,16566.0,40.243,40.2621,40.2047,40.243,16566.0
2020-10-14 13:45:00,42.05,42.18,42.03,42.18,12374.0,40.2334,40.3578,40.2143,40.3578,12374.0
2020-10-14 13:50:00,42.16,42.23,42.1,42.23,15000.0,40.3387,40.4056,40.2812,40.4056,15000.0
2020-10-14 13:55:00,42.21,42.22,42.15,42.18,8200.0,40.3865,40.3961,40.3291,40.3578,8200.0
2020-10-14 14:00:00,42.19,42.19,42.11,42.15,12800.0,40.3674,40.3674,40.2908,40.3291,12800.0
2020-10-14 14:05:00,42.18,42.29,42.18,42.24,21334.0,40.3578,40.463,40.3578,40.4152,21334.0
2020-10-14 14:10:00,42.24,42.29,42.23,42.27,8390.0,40.4152,40.463,40.4056,40.4439,8390.0
2020-10-14 14:15:00,42.24,42.3,42.2,42.2,17986.0,40.4152,40.4726,40.3769,40.3769,17986.0
2020-10-14 14:20:00,42.2,42.24,42.16,42.17,12040.0,40.3769,40.4152,40.3387,40.3482,12040.0
2020-10-14 14:25:00,42.1,42.12,42.0,42.09,20670.0,40.2812,40.3004,40.1856,40.2717,20670.0
2020-10-14 14:30:00,42.1,42.12,41.89,41.89,10900.0,40.2812,40.3004,40.0803,40.0803,10900.0
2020-10-14 14:35:00,41.89,41.93,41.77,41.81,24802.0,40.0803,40.1186,39.9655,40.0038,24802.0
2020-10-14 14:40:00,41.82,41.99,41.81,41.88,21720.0,40.0133,40.176,40.0038,40.0708,21720.0
2020-10-14 14:45:00,41.86,42.02,41.86,41.99,15328.0,40.0516,40.2047,40.0516,40.176,15328.0
2020-10-14 14:50:00,42.0,42.06,41.96,42.02,18374.0,40.1856,40.243,40.1473,40.2047,18374.0
2020-10-14 14:55:00,42.1,42.15,42.07,42.12,6252.0,40.2812,40.3291,40.2525,40.3004,6252.0
2020-10-14 15:00:00,42.14,42.24,42.08,42.24,15730.0,40.3195,40.4152,40.2621,40.4152,15730.0
2020-10-14 15:05:00,42.24,42.45,42.24,42.34,35194.0,40.4152,40.6161,40.4152,40.5109,35194.0
2020-10-14 15:10:00,42.34,42.45,42.34,42.45,7720.0,40.5109,40.6161,40.5109,40.6161,7720.0
2020-10-14 15:15:00,42.41,42.43,42.35,42.4,25140.0,40.5779,40.597,40.5204,40.5683,25140.0
2020-10-14 15:20:00,42.4,42.44,42.31,42.32,14422.0,40.5683,40.6066,40.4822,40.4917,14422.0
2020-10-14 15:25:00,42.3,42.35,42.27,42.31,10984.0,40.4726,40.5204,40.4439,40.4822,10984.0
2020-10-14 15:30:00,42.24,42.43,42.23,42.36,16838.0,40.4152,40.597,40.4056,40.53,16838.0
2020-10-14 15:35:00,42.35,42.35,42.15,42.16,28094.0,40.5204,40.5204,40.3291,40.3387,28094.0
2020-10-14 15:40:00,42.26,42.27,42.21,42.27,9102.0,40.4343,40.4439,40.3865,40.4439,9102.0
2020-10-14 15:45:00,42.24,42.28,42.1,42.17,16946.0,40.4152,40.4535,40.2812,40.3482,16946.0
2020-10-14 15:50:00,42.15,42.29,42.14,42.19,18370.0,40.3291,40.463,40.3195,40.3674,18370.0
2020-10-14 15:55:00,42.2,42.22,41.98,42.04,35442.0,40.3769,40.3961,40.1664,40.2238,35442.0
2020-10-15 09:30:00,40.62,40.88,40.45,40.84,201344.0,38.8652,39.114,38.7025,39.0757,201344.0
2020-10-15 09:35:00,40.91,40.95,40.65,40.68,60916.0,39.1427,39.1809,38.8939,38.9226,60916.0
2020-10-15 09:40:00,40.65,40.87,40.61,40.87,65466.0,38.8939,39.1044,38.8556,39.1044,65466.0
2020-10-15 09:45:00,40.86,40.97,40.85,40.94,56998.0,39.0948,39.2001,39.0852,39.1714,56998.0
2020-10-15 09:50:00,40.95,41.18,40.88,41.13,55458.0,39.1809,39.401,39.114,39.3532,55458.0
2020-10-15 09:55:00,41.15,41.24,41.11,41.23,24086.0,39.3723,39.4584,39.334,39.4488,24086.0
2020-10-15 10:00:00,41.25,41.26,41.19,41.22,22080.0,39.468,39.4775,39.4106,39.4393,22080.0
2020-10-15 10:05:00,41.27,41.28,41.03,41.03,31136.0,39.4871,39.4967,39.2575,39.2575,31136.0
2020-10-15 10:10:00,41.05,41.13,40.99,40.99,53844.0,39.2766,39.3532,39.2192,39.2192,53844.0
2020-10-15 10:15:00,41.03,41.21,40.98,41.09,74600.0,39.2575,39.4297,39.2096,39.3149,74600.0
2020-10-15 10:20:00,41.09,41.1,40.98,41.1,18142.0,39.3149,39.3244,39.2096,39.3244,18142.0
2020-10-15 10:25:00,41.07,41.08,40.95,41.02,15984.0,39.2957,39.3053,39.1809,39.2479,15984.0
2020-10-15 10:30:00,41.06,41.07,40.8,40.84,41824.0,39.2862,39.2957,39.0374,39.0757,41824.0
2020-10-15 10:35:00,40.85,40.9,40.73,40.87,84310.0,39.0852,39.1331,38.9704,39.1044,84310.0
2020-10-15 10:40:00,40.88,40.94,40.76,40.84,41020.0,39.114,39.1714,38.9991,39.0757,41020.0
2020-10-15 10:45:00,40.82,40.95,40.74,40.91,43200.0,39.0565,39.1809,38.98,39.1427,43200.0
2020-10-15 10:50:00,40.9,41.0,40.83,40.86,31100.0,39.1331,39.2288,39.0661,39.0948,31100.0
2020-10-15 10:55:00,40.84,41.07,40.81,41.02,15696.0,39.0757,39.2957,39.047,39.2479,15696.0
2020-10-15 11:00:00,41.0,41.06,40.83,40.98,15642.0,39.2288,39.2862,39.0661,39.2096,15642.0
2020-10-15 11:05:00,41.0,41.41,41.0,41.38,39554.0,39.2288,39.6211,39.2288,39.5924,39554.0
2020-10-15 11:10:00,41.32,41.38,41.29,41.3,23250.0,39.5349,39.5924,39.5062,39.5158,23250.0
2020-10-15 11:15:00,41.37,41.59,41.34,41.52,120970.0,39.5828,39.7933,39.5541,39.7263,120970.0
2020-10-15 11:20:00,41.52,41.55,41.44,41.5,27072.0,39.7263,39.755,39.6498,39.7072,27072.0
2020-10-15 11:25:00,41.52,41.55,41.29,41.29,19820.0,39.7263,39.755,39.5062,39.5062,19820.0
2020-10-15 11:30:00,41.35,41.4,41.31,41.36,17544.0,39.5636,39.6115,39.5254,39.5732,17544.0
2020-10-15 11:35:00,41.36,41.4,41.27,41.4,7188.0,39.5732,39.6115,39.4871,39.6115,7188.0
2020-10-15 11:40:00,41.4,41.48,41.35,41.35,20264.0,39.6115,39.688,39.5636,39.5636,20264.0
2020-10-15 11:45:00,41.43,41.49,41.4,41.42,8200.0,39.6402,39.6976,39.6115,39.6306,8200.0
2020-10-15 11:50:00,41.52,41.71,41.4,41.65,45028.0,39.7263,39.9081,39.6115,39.8507,45028.0
2020-10-15 11:55:00,41.69,41.7,41.4,41.45,28380.0,39.889,39.8985,39.6115,39.6593,28380.0
2020-10-15 12:00:00,41.37,41.45,41.35,41.4,47340.0,39.5828,39.6593,39.5636,39.6115,47340.0
2020-10-15 12:05:00,41.45,41.5,41.38,41.38,13500.0,39.6593,39.7072,39.5924,39.5924,13500.0
2020-10-15 12:10:00,41.38,41.43,41.35,41.43,11030.0,39.5924,39.6402,39.5636,39.6402,11030.0
2020-10-15 12:15:00,41.43,41.44,41.38,41.39,4806.0,39.6402,39.6498,39.5924,39.6019,4806.0
2020-10-15 12:20:00,41.38,41.43,41.38,41.43,800.0,39.5924,39.6402,39.5924,39.6402,800.0
2020-10-15 12:25:00,41.44,41.5,41.4,41.41,5780.0,39.6498,39.7072,39.6115,39.6211,5780.0
2020-10-15 12:30:00,41.45,41.46,41.33,41.36,4520.0,39.6593,39.6689,39.5445,39.5732,4520.0
2020-10-15 12:35:00,41.4,41.48,41.38,41.46,5400.0,39.6115,39.688,39.5924,39.6689,5400.0
2020-10-15 12:40:00,41.45,41.51,41.38,41.38,8800.0,39.6593,39.7167,39.5924,39.5924,8800.0
2020-10-15 12:45:00,41.35,41.49,41.27,41.45,14284.0,39.5636,39.6976,39.4871,39.6593,14284.0
2020-10-15 12:50:00,41.46,41.63,41.45,41.59,24558.0,39.6689,39.8316,39.6593,39.7933,24558.0
2020-10-15 12:55:00,41.57,41.63,41.54,41.62,9810.0,39.7741,39.8316,39.7454,39.822,9810.0
2020-10-15 13:00:00,41.62,41.63,41.55,41.57,11130.0,39.822,39.8316,39.755,39.7741,11130.0
2020-10-15 13:05:00,41.59,41.62,41.52,41.57,30240.0,39.7933,39.822,39.7263,39.7741,30240.0
2020-10-15 13:10:00,41.63,41.73,41.6,41.67,17644.0,39.8316,39.9272,39.8028,39.8698,17644.0
2020-10-15 13:15:00,41.72,41.75,41.65,41.69,12298.0,39.9177,39.9464,39.8507,39.889,12298.0
2020-10-15 13:20:00,41.76,41.76,41.68,41.7,13966.0,39.9559,39.9559,39.8794,39.8985,13966.0
2020-10-15 13:25:00,41.69,41.83,41.69,41.74,9170.0,39.889,40.0229,39.889,39.9368,9170.0
2020-10-15 13:30:00,41.73,41.76,41.73,41.76,6000.0,39.9272,39.9559,39.9272,39.9559,6000.0
2020-10-15 13:35:00,41.76,41.81,41.74,41.77,8656.0,39.9559,40.0038,39.9368,39.9655,8656.0
2020-10-15 13:40:00,41.82,41.94,41.76,41.93,13022.0,40.0133,40.1282,39.9559,40.1186,13022.0
2020-10-15 13:45:00,41.93,41.93,41.78,41.82,20732.0,40.1186,40.1186,39.9751,40.0133,20732.0
2020-10-15 13:50:00,41.82,41.82,41.74,41.77,8280.0,40.0133,40.0133,39.9368,39.9655,8280.0
2020-10-15 13:55:00,41.76,41.79,41.76,41.79,2550.0,39.9559,39.9846,39.9559,39.9846,2550.0
2020-10-15 14:00:00,41.81,41.88,41.8,41.85,14416.0,40.0038,40.0708,39.9942,40.042,14416.0
2020-10-15 14:05:00,41.85,41.94,41.85,41.91,16932.0,40.042,40.1282,40.042,40.0995,16932.0
2020-10-15 14:10:00,41.92,41.92,41.84,41.88,6358.0,40.109,40.109,40.0325,40.0708,6358.0
2020-10-15 14:15:00,41.88,41.92,41.85,41.87,13168.0,40.0708,40.109,40.042,40.0612,13168.0
2020-10-15 14:20:00,41.88,41.9,41.81,41.82,3800.0,40.0708,40.0899,40.0038,40.0133,3800.0
2020-10-15 14:25:00,41.84,41.88,41.82,41.88,3080.0,40.0325,40.0708,40.0133,40.0708,3080.0
2020-10-15 14:30:00,41.88,41.9,41.84,41.88,16300.0,40.0708,40.0899,40.0325,40.0708,16300.0
2020-10-15 14:35:00,41.85,41.85,41.75,41.8,18118.0,40.042,40.042,39.9464,39.9942,18118.0
2020-10-15 14:40:00,41.77,41.8,41.75,41.75,4800.0,39.9655,39.9942,39.9464,39.9464,4800.0
2020-10-15 14:45:00,41.73,41.74,41.71,41.74,10400.0,39.9272,39.9368,39.9081,39.9368,10400.0
2020-10-15 14:50:00,41.77,41.82,41.74,41.8,20400.0,39.9655,40.0133,39.9368,39.9942,20400.0
2020-10-15 14:55:00,41.76,41.87,41.76,41.87,7264.0,39.9559,40.0612,39.9559,40.0612,7264.0
2020-10-15 15:00:00,41.89,41.99,41.87,41.94,20050.0,40.0803,40.176,40.0612,40.1282,20050.0
2020-10-15 15:05:00,41.93,41.96,41.91,41.92,18080.0,40.1186,40.1473,40.0995,40.109,18080.0
2020-10-15 15:10:00,41.96,41.96,41.79,41.85,14420.0,40.1473,40.1473,39.9846,40.042,14420.0
2020-10-15 15:15:00,41.85,41.97,41.84,41.97,11268.0,40.042,40.1569,40.0325,40.1569,11268.0
2020-10-15 15:20:00,41.96,41.98,41.93,41.95,25860.0,40.1473,40.1664,40.1186,40.1377,25860.0
2020-10-15 15:25:00,41.97,42.08,41.97,42.05,40294.0,40.1569,40.2621,40.1569,40.2334,40294.0
2020-10-15 15:30:00,42.05,42.1,41.98,42.02,31110.0,40.2334,40.2812,40.1664,40.2047,31110.0
2020-10-15 15:35:00,42.02,42.05,41.94,41.99,35646.0,40.2047,40.2334,40.1282,40.176,35646.0
2020-10-15 15:40:00,41.98,42.12,41.98,42.05,43856.0,40.1664,40.3004,40.1664,40.2334,43856.0
2020-10-15 15:45:00,42.02,42.02,41.81,41.82,25876.0,40.2047,40.2047,40.0038,40.0133,25876.0
2020-10-15 15:50:00,41.88,41.92,41.85,41.91,31084.0,40.0708,40.109,40.042,40.0995,31084.0
2020-10-15 15:55:00,41.91,41.97,41.8,41.95,60824.0,40.0995,40.1569,39.9942,40.1377,60824.0
2020-10-16 09:30:00,42.49,42.76,42.49,42.75,136566.0,40.6544,40.9127,40.6544,40.9032,136566.0
2020-10-16 09:35:00,42.74,42.77,42.43,42.55,92818.0,40.8936,40.9223,40.597,40.7118,92818.0
2020-10-16 09:40:00,42.56,42.72,42.54,42.63,89578.0,40.7214,40.8745,40.7022,40.7884,89578.0
2020-10-16 09:45:00,42.63,42.67,42.55,42.65,52946.0,40.7884,40.8266,40.7118,40.8075,52946.0
2020-10-16 09:50:00,42.63,42.67,42.49,42.57,39414.0,40.7884,40.8266,40.6544,40.7309,39414.0
2020-10-16 09:55:00,42.63,42.87,42.62,42.87,67826.0,40.7884,41.018,40.7788,41.018,67826.0
2020-10-16 10:00:00,42.85,42.99,42.83,42.97,67686.0,40.9988,41.1328,40.9797,41.1137,67686.0
2020-10-16 10:05:00,42.94,42.99,42.9,42.99,28246.0,41.085,41.1328,41.0467,41.1328,28246.0
2020-10-16 10:10:00,42.99,43.0,42.88,42.9,28888.0,41.1328,41.1424,41.0275,41.0467,28888.0
2020-10-16 10:15:00,42.89,43.2,42.89,43.18,38258.0,41.0371,41.3337,41.0371,41.3146,38258.0
2020-10-16 10:20:00,43.2,43.27,43.15,43.24,107726.0,41.3337,41.4007,41.2859,41.372,107726.0
2020-10-16 10:25:00,43.23,43.44,43.23,43.42,45738.0,41.3624,41.5634,41.3624,41.5442,45738.0
2020-10-16 10:30:00,43.44,43.47,43.37,43.38,31654.0,41.5634,41.5921,41.4964,41.5059,31654.0
2020-10-16 10:35:00,43.37,43.43,43.31,43.32,46472.0,41.4964,41.5538,41.439,41.4485,46472.0
2020-10-16 10:40:00,43.34,43.38,43.27,43.27,17120.0,41.4677,41.5059,41.4007,41.4007,17120.0
2020-10-16 10:45:00,43.28,43.31,43.23,43.24,19024.0,41.4103,41.439,41.3624,41.372,19024.0
2020-10-16 10:50:00,43.27,43.29,43.16,43.26,44542.0,41.4007,41.4198,41.2955,41.3911,44542.0
2020-10-16 10:55:00,43.22,43.23,43.15,43.18,20998.0,41.3529,41.3624,41.2859,41.3146,20998.0
2020-10-16 11:00:00,43.14,43.2,43.12,43.2,19968.0,41.2763,41.3337,41.2572,41.3337,19968.0
2020-10-16 11:05:00,43.17,43.17,43.09,43.16,13114.0,41.305,41.305,41.2285,41.2955,13114.0
2020-10-16 11:10:00,43.15,43.2,43.02,43.11,47074.0,41.2859,41.3337,41.1615,41.2476,47074.0
2020-10-16 11:15:00,43.13,43.13,42.98,43.1,21424.0,41.2667,41.2667,41.1232,41.238,21424.0
2020-10-16 11:20:00,43.07,43.08,42.84,42.89,47088.0,41.2093,41.2189,40.9893,41.0371,47088.0
2020-10-16 11:25:00,42.9,43.02,42.83,42.99,35898.0,41.0467,41.1615,40.9797,41.1328,35898.0
2020-10-16 11:30:00,42.96,43.04,42.87,42.93,36460.0,41.1041,41.1806,41.018,41.0754,36460.0
2020-10-16 11:35:00,42.96,43.0,42.94,42.97,7380.0,41.1041,41.1424,41.085,41.1137,7380.0
2020-10-16 11:40:00,42.94,43.02,42.92,42.99,9740.0,41.085,41.1615,41.0658,41.1328,9740.0
2020-10-16 11:45:00,42.94,43.1,42.93,43.1,9850.0,41.085,41.238,41.0754,41.238,9850.0
2020-10-16 11:50:00,43.08,43.1,43.05,43.1,11410.0,41.2189,41.238,41.1902,41.238,11410.0
2020-10-16 11:55:00,43.1,43.12,43.04,43.06,67810.0,41.238,41.2572,41.1806,41.1998,67810.0
2020-10-16 12:00:00,43.06,43.07,42.97,43.01,72578.0,41.1998,41.2093,41.1137,41.1519,72578.0
2020-10-16 12:05:00,42.99,42.99,42.76,42.88,33320.0,41.1328,41.1328,40.9127,41.0275,33320.0
2020-10-16 12:10:00,42.88,42.95,42.81,42.94,11740.0,41.0275,41.0945,40.9606,41.085,11740.0
2020-10-16 12:15:00,42.93,42.98,42.93,42.95,8154.0,41.0754,41.1232,41.0754,41.0945,8154.0
2020-10-16 12:20:00,42.92,42.94,42.92,42.93,3576.0,41.0658,41.085,41.0658,41.0754,3576.0
2020-10-16 12:25:00,42.94,43.04,42.94,43.03,9800.0,41.085,41.1806,41.085,41.1711,9800.0
2020-10-16 12:30:00,43.01,43.02,42.86,42.87,11412.0,41.1519,41.1615,41.0084,41.018,11412.0
2020-10-16 12:35:00,42.9,42.91,42.84,42.89,92984.0,41.0467,41.0563,40.9893,41.0371,92984.0
2020-10-16 12:40:00,42.86,42.86,42.76,42.83,25256.0,41.0084,41.0084,40.9127,40.9797,25256.0
2020-10-16 12:45:00,42.84,42.9,42.81,42.84,15814.0,40.9893,41.0467,40.9606,40.9893,15814.0
2020-10-16 12:50:00,42.85,42.85,42.75,42.85,26564.0,40.9988,40.9988,40.9032,40.9988,26564.0
2020-10-16 12:55:00,42.87,42.94,42.81,42.93,15860.0,41.018,41.085,40.9606,41.0754,15860.0
2020-10-16 13:00:00,42.91,42.93,42.87,42.88,3838.0,41.0563,41.0754,41.018,41.0275,3838.0
2020-10-16 13:05:00,42.87,42.91,42.85,42.91,10158.0,41.018,41.0563,40.9988,41.0563,10158.0
2020-10-16 13:10:00,42.88,42.9,42.85,42.9,7016.0,41.0275,41.0467,40.9988,41.0467,7016.0
2020-10-16 13:15:00,42.93,43.0,42.93,42.99,11630.0,41.0754,41.1424,41.0754,41.1328,11630.0
2020-10-16 13:20:00,42.94,42.98,42.93,42.93,8892.0,41.085,41.1232,41.0754,41.0754,8892.0
2020-10-16 13:25:00,42.95,42.99,42.93,42.99,5770.0,41.0945,41.1328,41.0754,41.1328,5770.0
2020-10-16 13:30:00,42.99,42.99,42.91,42.95,3476.0,41.1328,41.1328,41.0563,41.0945,3476.0
2020-10-16 13:35:00,42.99,43.01,42.96,42.97,4384.0,41.1328,41.1519,41.1041,41.1137,4384.0
2020-10-16 13:40:00,42.99,43.01,42.97,42.97,5124.0,41.1328,41.1519,41.1137,41.1137,5124.0
2020-10-16 13:45:00,42.93,43.01,42.93,43.01,6892.0,41.0754,41.1519,41.0754,41.1519,6892.0
2020-10-16 13:50:00,43.02,43.06,43.02,43.05,1986.0,41.1615,41.1998,41.1615,41.1902,1986.0
2020-10-16 13:55:00,43.0,43.0,42.98,42.98,600.0,41.1424,41.1424,41.1232,41.1232,600.0
2020-10-16 14:00:00,43.02,43.04,42.9,42.92,9600.0,41.1615,41.1806,41.0467,41.0658,9600.0
2020-10-16 14:05:00,42.96,43.04,42.96,43.04,3624.0,41.1041,41.1806,41.1041,41.1806,3624.0
2020-10-16 14:10:00,43.05,43.15,43.05,43.1,6300.0,41.1902,41.2859,41.1902,41.238,6300.0
2020-10-16 14:15:00,43.12,43.12,43.09,43.1,5700.0,41.2572,41.2572,41.2285,41.238,5700.0
2020-10-16 14:20:00,43.07,43.11,43.05,43.09,13448.0,41.2093,41.2476,41.1902,41.2285,13448.0
2020-10-16 14:25:00,43.07,43.13,43.07,43.13,18000.0,41.2093,41.2667,41.2093,41.2667,18000.0
2020-10-16 14:30:00,43.12,43.12,43.08,43.11,8722.0,41.2572,41.2572,41.2189,41.2476,8722.0
2020-10-16 14:35:00,43.1,43.15,43.1,43.13,10854.0,41.238,41.2859,41.238,41.2667,10854.0
2020-10-16 14:40:00,43.08,43.09,43.04,43.08,6004.0,41.2189,41.2285,41.1806,41.2189,6004.0
2020-10-16 14:45:00,43.06,43.06,43.02,43.05,5298.0,41.1998,41.1998,41.1615,41.1902,5298.0
2020-10-16 14:50:00,43.02,43.15,43.01,43.13,12804.0,41.1615,41.2859,41.1519,41.2667,12804.0
2020-10-16 14:55:00,43.13,43.2,43.12,43.17,14056.0,41.2667,41.3337,41.2572,41.305,14056.0
2020-10-16 15:00:00,43.16,43.17,42.97,43.01,26158.0,41.2955,41.305,41.1137,41.1519,26158.0
2020-10-16 15:05:00,43.0,43.02,42.92,42.95,14032.0,41.1424,41.1615,41.0658,41.0945,14032.0
2020-10-16 15:10:00,42.95,42.95,42.79,42.82,12786.0,41.0945,41.0945,40.9414,40.9701,12786.0
2020-10-16 15:15:00,42.8,42.85,42.77,42.81,16878.0,40.951,40.9988,40.9223,40.9606,16878.0
2020-10-16 15:20:00,42.8,42.81,42.72,42.79,21236.0,40.951,40.9606,40.8745,40.9414,21236.0
2020-10-16 15:25:00,42.8,42.82,42.74,42.79,47760.0,40.951,40.9701,40.8936,40.9414,47760.0
2020-10-16 15:30:00,42.79,42.83,42.66,42.67,27648.0,40.9414,40.9797,40.8171,40.8266,27648.0
2020-10-16 15:35:00,42.68,42.74,42.63,42.63,36116.0,40.8362,40.8936,40.7884,40.7884,36116.0
2020-10-16 15:40:00,42.63,42.63,42.52,42.63,24572.0,40.7884,40.7884,40.6831,40.7884,24572.0
2020-10-16 15:45:00,42.6,42.68,42.59,42.62,18702.0,40.7596,40.8362,40.7501,40.7788,18702.0
2020-10-16 15:50:00,42.58,42.6,42.4,42.43,90714.0,40.7405,40.7596,40.5683,40.597,90714.0
2020-10-16 15:55:00,42.49,42.51,42.38,42.4,135398.0,40.6544,40.6735,40.5492,40.5683,135398.0
2020-10-19 09:30:00,42.72,42.9,42.7,42.82,80318.0,40.8745,41.0467,40.8553,40.9701,80318.0
2020-10-19 09:35:00,42.79,42.85,42.71,42.76,31554.0,40.9414,40.9988,40.8649,40.9127,31554.0
2020-10-19 09:40:00,42.77,42.82,42.69,42.78,21068.0,40.9223,40.9701,40.8458,40.9319,21068.0
2020-10-19 09:45:00,42.82,42.82,42.66,42.77,11912.0,40.9701,40.9701,40.8171,40.9223,11912.0
2020-10-19 09:50:00,42.74,42.83,42.74,42.75,39790.0,40.8936,40.9797,40.8936,40.9032,39790.0
2020-10-19 09:55:00,42.76,42.77,42.6,42.6,62260.0,40.9127,40.9223,40.7596,40.7596,62260.0
2020-10-19 10:00:00,42.58,42.59,42.48,42.54,54596.0,40.7405,40.7501,40.6448,40.7022,54596.0
2020-10-19 10:05:00,42.54,42.55,42.2,42.21,61036.0,40.7022,40.7118,40.3769,40.3865,61036.0
2020-10-19 10:10:00,42.18,42.3,42.07,42.29,69300.0,40.3578,40.4726,40.2525,40.463,69300.0
2020-10-19 10:15:00,42.29,42.5,42.27,42.49,57536.0,40.463,40.664,40.4439,40.6544,57536.0
2020-10-19 10:20:00,42.47,42.58,42.47,42.57,31754.0,40.6353,40.7405,40.6353,40.7309,31754.0
2020-10-19 10:25:00,42.55,42.64,42.48,42.64,20404.0,40.7118,40.7979,40.6448,40.7979,20404.0
2020-10-19 10:30:00,42.63,42.63,42.53,42.53,10850.0,40.7884,40.7884,40.6927,40.6927,10850.0
2020-10-19 10:35:00,42.52,42.54,42.3,42.35,40894.0,40.6831,40.7022,40.4726,40.5204,40894.0
2020-10-19 10:40:00,42.35,42.51,42.22,42.22,22816.0,40.5204,40.6735,40.3961,40.3961,22816.0
2020-10-19 10:45:00,42.2,42.38,42.08,42.23,50842.0,40.3769,40.5492,40.2621,40.4056,50842.0
2020-10-19 10:50:00,42.25,42.33,42.23,42.25,20744.0,40.4248,40.5013,40.4056,40.4248,20744.0
2020-10-19 10:55:00,42.33,42.44,42.28,42.41,39302.0,40.5013,40.6066,40.4535,40.5779,39302.0
2020-10-19 11:00:00,42.43,42.43,42.35,42.4,9334.0,40.597,40.597,40.5204,40.5683,9334.0
2020-10-19 11:05:00,42.35,42.38,42.25,42.27,21412.0,40.5204,40.5492,40.4248,40.4439,21412.0
2020-10-19 11:10:00,42.28,42.32,42.21,42.31,7662.0,40.4535,40.4917,40.3865,40.4822,7662.0
2020-10-19 11:15:00,42.25,42.38,42.18,42.24,38498.0,40.4248,40.5492,40.3578,40.4152,38498.0
2020-10-19 11:20:00,42.18,42.18,41.8,41.9,87032.0,40.3578,40.3578,39.9942,40.0899,87032.0
2020-10-19 11:25:00,41.89,42.12,41.85,42.12,36328.0,40.0803,40.3004,40.042,40.3004,36328.0
2020-10-19 11:30:00,42.11,42.17,41.99,42.05,30342.0,40.2908,40.3482,40.176,40.2334,30342.0
2020-10-19 11:35:00,42.14,42.25,42.1,42.15,18444.0,40.3195,40.4248,40.2812,40.3291,18444.0
2020-10-19 11:40:00,42.12,42.2,42.08,42.1,14530.0,40.3004,40.3769,40.2621,40.2812,14530.0
2020-10-19 11:45:00,42.1,42.12,42.04,42.12,10768.0,40.2812,40.3004,40.2238,40.3004,10768.0
2020-10-19 11:50:00,42.01,42.12,42.01,42.06,9984.0,40.1951,40.3004,40.1951,40.243,9984.0
2020-10-19 11:55:00,42.09,42.13,42.02,42.1,10400.0,40.2717,40.31,40.2047,40.2812,10400.0
2020-10-19 12:00:00,42.02,42.18,41.98,42.1,14370.0,40.2047,40.3578,40.1664,40.2812,14370.0
2020-10-19 12:05:00,42.09,42.13,41.94,42.1,24380.0,40.2717,40.31,40.1282,40.2812,24380.0
2020-10-19 12:10:00,42.16,42.16,41.99,42.04,26494.0,40.3387,40.3387,40.176,40.2238,26494.0
2020-10-19 12:15:00,42.02,42.13,41.99,42.02,28510.0,40.2047,40.31,40.176,40.2047,28510.0
2020-10-19 12:20:00,42.02,42.05,41.92,42.03,26692.0,40.2047,40.2334,40.109,40.2143,26692.0
2020-10-19 12:25:00,41.94,42.03,41.94,42.02,8436.0,40.1282,40.2143,40.1282,40.2047,8436.0
2020-10-19 12:30:00,42.05,42.1,42.0,42.0,20732.0,40.2334,40.2812,40.1856,40.1856,20732.0
2020-10-19 12:35:00,42.03,42.05,41.98,41.98,4458.0,40.2143,40.2334,40.1664,40.1664,4458.0
2020-10-19 12:40:00,42.0,42.12,42.0,42.08,18330.0,40.1856,40.3004,40.1856,40.2621,18330.0
2020-10-19 12:45:00,42.08,42.13,42.08,42.13,8142.0,40.2621,40.31,40.2621,40.31,8142.0
2020-10-19 12:50:00,42.15,42.17,42.04,42.06,22180.0,40.3291,40.3482,40.2238,40.243,22180.0
2020-10-19 12:55:00,42.03,42.15,42.03,42.08,11400.0,40.2143,40.3291,40.2143,40.2621,11400.0
2020-10-19 13:00:00,42.09,42.09,41.94,41.94,40060.0,40.2717,40.2717,40.1282,40.1282,40060.0
2020-10-19 13:05:00,41.94,42.0,41.93,41.97,18524.0,40.1282,40.1856,40.1186,40.1569,18524.0
2020-10-19 13:10:00,41.95,42.04,41.94,42.02,9170.0,40.1377,40.2238,40.1282,40.2047,9170.0
2020-10-19 13:15:00,42.05,42.06,42.03,42.03,16000.0,40.2334,40.243,40.2143,40.2143,16000.0
2020-10-19 13:20:00,42.04,42.05,41.94,41.96,4800.0,40.2238,40.2334,40.1282,40.1473,4800.0
2020-10-19 13:25:00,41.98,41.98,41.88,41.93,9550.0,40.1664,40.1664,40.0708,40.1186,9550.0
2020-10-19 13:30:00,41.94,41.94,41.69,41.69,85498.0,40.1282,40.1282,39.889,39.889,85498.0
2020-10-19 13:35:00,41.72,41.76,41.71,41.72,44980.0,39.9177,39.9559,39.9081,39.9177,44980.0
2020-10-19 13:40:00,41.74,41.74,41.62,41.72,52214.0,39.9368,39.9368,39.822,39.9177,52214.0
2020-10-19 13:45:00,41.7,41.71,41.52,41.62,50702.0,39.8985,39.9081,39.7263,39.822,50702.0
2020-10-19 13:50:00,41.6,41.65,41.53,41.57,17132.0,39.8028,39.8507,39.7359,39.7741,17132.0
2020-10-19 13:55:00,41.58,41.63,41.57,41.59,14060.0,39.7837,39.8316,39.7741,39.7933,14060.0
2020-10-19 14:00:00,41.59,41.6,41.41,41.42,108214.0,39.7933,39.8028,39.6211,39.6306,108214.0
2020-10-19 14:05:00,41.46,41.58,41.43,41.54,31750.0,39.6689,39.7837,39.6402,39.7454,31750.0
2020-10-19 14:10:00,41.52,41.66,41.52,41.63,22802.0,39.7263,39.8603,39.7263,39.8316,22802.0
2020-10-19 14:15:00,41.67,41.7,41.63,41.63,23476.0,39.8698,39.8985,39.8316,39.8316,23476.0
2020-10-19 14:20:00,41.63,41.69,41.59,41.68,21440.0,39.8316,39.889,39.7933,39.8794,21440.0
2020-10-19 14:25:00,41.65,41.66,41.6,41.66,15564.0,39.8507,39.8603,39.8028,39.8603,15564.0
2020-10-19 14:30:00,41.6,41.6,41.24,41.31,58982.0,39.8028,39.8028,39.4584,39.5254,58982.0
2020-10-19 14:35:00,41.27,41.29,41.13,41.16,34034.0,39.4871,39.5062,39.3532,39.3819,34034.0
2020-10-19 14:40:00,41.18,41.19,41.03,41.04,30980.0,39.401,39.4106,39.2575,39.267,30980.0
2020-10-19 14:45:00,41.0,41.01,40.83,40.84,49948.0,39.2288,39.2383,39.0661,39.0757,49948.0
2020-10-19 14:50:00,40.78,40.85,40.71,40.83,82418.0,39.0183,39.0852,38.9513,39.0661,82418.0
2020-10-19 14:55:00,40.81,40.97,40.65,40.68,51514.0,39.047,39.2001,38.8939,38.9226,51514.0
2020-10-19 15:00:00,40.71,40.73,40.35,40.52,67690.0,38.9513,38.9704,38.6068,38.7695,67690.0
2020-10-19 15:05:00,40.51,40.62,40.42,40.62,36454.0,38.7599,38.8652,38.6738,38.8652,36454.0
2020-10-19 15:10:00,40.6,40.79,40.48,40.74,61986.0,38.846,39.0278,38.7312,38.98,61986.0
2020-10-19 15:15:00,40.68,40.68,40.48,40.5,42960.0,38.9226,38.9226,38.7312,38.7504,42960.0
2020-10-19 15:20:00,40.49,40.56,40.39,40.39,64182.0,38.7408,38.8078,38.6451,38.6451,64182.0
2020-10-19 15:25:00,40.43,40.65,40.38,40.63,63712.0,38.6834,38.8939,38.6356,38.8748,63712.0
2020-10-19 15:30:00,40.61,40.83,40.61,40.71,76276.0,38.8556,39.0661,38.8556,38.9513,76276.0
2020-10-19 15:35:00,40.69,40.89,40.68,40.88,74202.0,38.9322,39.1235,38.9226,39.114,74202.0
2020-10-19 15:40:00,40.85,40.87,40.69,40.69,47650.0,39.0852,39.1044,38.9322,38.9322,47650.0
2020-10-19 15:45:00,40.71,40.79,40.66,40.74,55240.0,38.9513,39.0278,38.9035,38.98,55240.0
2020-10-19 15:50:00,40.69,40.7,40.35,40.35,148782.0,38.9322,38.9417,38.6068,38.6068,148782.0
2020-10-19 15:55:00,40.38,40.72,40.35,40.67,147330.0,38.6356,38.9609,38.6068,38.913,147330.0
2020-10-20 09:30:00,41.15,41.25,41.03,41.1,73556.0,39.3723,39.468,39.2575,39.3244,73556.0
2020-10-20 09:35:00,41.15,41.22,40.97,41.17,60446.0,39.3723,39.4393,39.2001,39.3914,60446.0
2020-10-20 09:40:00,41.15,41.38,41.15,41.3,47020.0,39.3723,39.5924,39.3723,39.5158,47020.0
2020-10-20 09:45:00,41.37,41.37,41.29,41.3,18940.0,39.5828,39.5828,39.5062,39.5158,18940.0
2020-10-20 09:50:00,41.24,41.42,41.21,41.4,23004.0,39.4584,39.6306,39.4297,39.6115,23004.0
2020-10-20 09:55:00,41.37,41.6,41.33,41.6,40952.0,39.5828,39.8028,39.5445,39.8028,40952.0
2020-10-20 10:00:00,41.57,41.66,41.51,41.58,38880.0,39.7741,39.8603,39.7167,39.7837,38880.0
2020-10-20 10:05:00,41.6,41.65,41.55,41.55,21644.0,39.8028,39.8507,39.755,39.755,21644.0
2020-10-20 10:10:00,41.56,41.68,41.56,41.57,19842.0,39.7646,39.8794,39.7646,39.7741,19842.0
2020-10-20 10:15:00,41.58,41.73,41.49,41.49,29302.0,39.7837,39.9272,39.6976,39.6976,29302.0
2020-10-20 10:20:00,41.52,41.52,41.36,41.4,41098.0,39.7263,39.7263,39.5732,39.6115,41098.0
2020-10-20 10:25:00,41.42,41.45,41.32,41.4,20302.0,39.6306,39.6593,39.5349,39.6115,20302.0
2020-10-20 10:30:00,41.43,41.47,41.35,41.38,12844.0,39.6402,39.6785,39.5636,39.5924,12844.0
2020-10-20 10:35:00,41.35,41.4,41.27,41.38,38268.0,39.5636,39.6115,39.4871,39.5924,38268.0
2020-10-20 10:40:00,41.42,41.51,41.38,41.48,24096.0,39.6306,39.7167,39.5924,39.688,24096.0
2020-10-20 10:45:00,41.47,41.55,41.34,41.45,34592.0,39.6785,39.755,39.5541,39.6593,34592.0
2020-10-20 10:50:00,41.44,41.58,41.44,41.55,16258.0,39.6498,39.7837,39.6498,39.755,16258.0
2020-10-20 10:55:00,41.53,41.56,41.34,41.34,19250.0,39.7359,39.7646,39.5541,39.5541,19250.0
2020-10-20 11:00:00,41.26,41.28,40.94,41.0,88690.0,39.4775,39.4967,39.1714,39.2288,88690.0
2020-10-20 11:05:00,40.99,41.15,40.95,41.15,71458.0,39.2192,39.3723,39.1809,39.3723,71458.0
2020-10-20 11:10:00,41.12,41.21,41.1,41.1,20888.0,39.3436,39.4297,39.3244,39.3244,20888.0
2020-10-20 11:15:00,41.09,41.18,41.09,41.17,61014.0,39.3149,39.401,39.3149,39.3914,61014.0
2020-10-20 11:20:00,41.18,41.29,41.05,41.21,64134.0,39.401,39.5062,39.2766,39.4297,64134.0
2020-10-20 11:25:00,41.21,41.3,41.2,41.2,19014.0,39.4297,39.5158,39.4201,39.4201,19014.0
2020-10-20 11:30:00,41.19,41.24,41.13,41.14,34918.0,39.4106,39.4584,39.3532,39.3627,34918.0
2020-10-20 11:35:00,41.16,41.21,41.13,41.19,30700.0,39.3819,39.4297,39.3532,39.4106,30700.0
2020-10-20 11:40:00,41.21,41.28,41.21,41.27,36552.0,39.4297,39.4967,39.4297,39.4871,36552.0
2020-10-20 11:45:00,41.26,41.38,41.24,41.35,68614.0,39.4775,39.5924,39.4584,39.5636,68614.0
2020-10-20 11:50:00,41.34,41.38,41.33,41.38,54638.0,39.5541,39.5924,39.5445,39.5924,54638.0
2020-10-20 11:55:00,41.37,41.38,41.31,41.36,16400.0,39.5828,39.5924,39.5254,39.5732,16400.0
2020-10-20 12:00:00,41.35,41.41,41.34,41.4,29398.0,39.5636,39.6211,39.5541,39.6115,29398.0
2020-10-20 12:05:00,41.42,41.48,41.38,41.39,13488.0,39.6306,39.688,39.5924,39.6019,13488.0
2020-10-20 12:10:00,41.36,41.4,41.36,41.38,22088.0,39.5732,39.6115,39.5732,39.5924,22088.0
2020-10-20 12:15:00,41.4,41.44,41.39,41.4,25604.0,39.6115,39.6498,39.6019,39.6115,25604.0
2020-10-20 12:20:00,41.38,41.38,41.33,41.35,4300.0,39.5924,39.5924,39.5445,39.5636,4300.0
2020-10-20 12:25:00,41.36,41.36,41.29,41.29,10084.0,39.5732,39.5732,39.5062,39.5062,10084.0
2020-10-20 12:30:00,41.3,41.8,41.29,41.79,65582.0,39.5158,39.9942,39.5062,39.9846,65582.0
2020-10-20 12:35:00,41.8,41.92,41.63,41.69,44156.0,39.9942,40.109,39.8316,39.889,44156.0
2020-10-20 12:40:00,41.73,41.8,41.7,41.74,52892.0,39.9272,39.9942,39.8985,39.9368,52892.0
2020-10-20 12:45:00,41.77,41.77,41.64,41.69,12490.0,39.9655,39.9655,39.8411,39.889,12490.0
2020-10-20 12:50:00,41.67,41.7,41.57,41.6,21344.0,39.8698,39.8985,39.7741,39.8028,21344.0
2020-10-20 12:55:00,41.62,41.7,41.57,41.7,59906.0,39.822,39.8985,39.7741,39.8985,59906.0
2020-10-20 13:00:00,41.69,41.73,41.66,41.7,13916.0,39.889,39.9272,39.8603,39.8985,13916.0
2020-10-20 13:05:00,41.73,41.77,41.65,41.71,46490.0,39.9272,39.9655,39.8507,39.9081,46490.0
2020-10-20 13:10:00,41.67,41.87,41.66,41.84,35572.0,39.8698,40.0612,39.8603,40.0325,35572.0
2020-10-20 13:15:00,41.85,41.91,41.82,41.87,39358.0,40.042,40.0995,40.0133,40.0612,39358.0
2020-10-20 13:20:00,41.87,42.1,41.87,42.08,162442.0,40.0612,40.2812,40.0612,40.2621,162442.0
2020-10-20 13:25:00,42.07,42.19,42.07,42.13,87572.0,40.2525,40.3674,40.2525,40.31,87572.0
2020-10-20 13:30:00,42.16,42.17,42.06,42.12,57766.0,40.3387,40.3482,40.243,40.3004,57766.0
2020-10-20 13:35:00,42.12,42.2,42.11,42.16,24798.0,40.3004,40.3769,40.2908,40.3387,24798.0
2020-10-20 13:40:00,42.18,42.21,42.11,42.13,16576.0,40.3578,40.3865,40.2908,40.31,16576.0
2020-10-20 13:45:00,42.13,42.21,42.12,42.14,33030.0,40.31,40.3865,40.3004,40.3195,33030.0
2020-10-20 13:50:00,42.1,42.1,42.02,42.04,19068.0,40.2812,40.2812,40.2047,40.2238,19068.0
2020-10-20 13:55:00,42.01,42.04,41.73,41.83,43366.0,40.1951,40.2238,39.9272,40.0229,43366.0
2020-10-20 14:00:00,41.83,41.89,41.82,41.82,21748.0,40.0229,40.0803,40.0133,40.0133,21748.0
2020-10-20 14:05:00,41.85,41.87,41.7,41.79,37472.0,40.042,40.0612,39.8985,39.9846,37472.0
2020-10-20 14:10:00,41.79,41.9,41.77,41.9,54968.0,39.9846,40.0899,39.9655,40.0899,54968.0
2020-10-20 14:15:00,41.92,41.99,41.91,41.95,42246.0,40.109,40.176,40.0995,40.1377,42246.0
2020-10-20 14:20:00,41.96,41.97,41.8,41.87,35220.0,40.1473,40.1569,39.9942,40.0612,35220.0
2020-10-20 14:25:00,41.88,41.94,41.73,41.74,32944.0,40.0708,40.1282,39.9272,39.9368,32944.0
2020-10-20 14:30:00,41.76,41.83,41.74,41.82,29926.0,39.9559,40.0229,39.9368,40.0133,29926.0
2020-10-20 14:35:00,41.82,41.82,41.68,41.73,8200.0,40.0133,40.0133,39.8794,39.9272,8200.0
2020-10-20 14:40:00,41.73,41.82,41.68,41.74,16176.0,39.9272,40.0133,39.8794,39.9368,16176.0
2020-10-20 14:45:00,41.74,41.74,41.58,41.63,29106.0,39.9368,39.9368,39.7837,39.8316,29106.0
2020-10-20 14:50:00,41.56,41.59,41.53,41.55,13842.0,39.7646,39.7933,39.7359,39.755,13842.0
2020-10-20 14:55:00,41.56,41.65,41.56,41.58,27110.0,39.7646,39.8507,39.7646,39.7837,27110.0
2020-10-20 15:00:00,41.63,41.74,41.6,41.71,16126.0,39.8316,39.9368,39.8028,39.9081,16126.0
2020-10-20 15:05:00,41.71,41.72,41.18,41.2,65142.0,39.9081,39.9177,39.401,39.4201,65142.0
2020-10-20 15:10:00,41.22,41.22,40.88,41.08,139088.0,39.4393,39.4393,39.114,39.3053,139088.0
2020-10-20 15:15:00,41.01,41.16,40.8,41.1,125248.0,39.2383,39.3819,39.0374,39.3244,125248.0
2020-10-20 15:20:00,41.09,41.28,41.01,41.26,60598.0,39.3149,39.4967,39.2383,39.4775,60598.0
2020-10-20 15:25:00,41.24,41.43,41.21,41.38,37998.0,39.4584,39.6402,39.4297,39.5924,37998.0
2020-10-20 15:30:00,41.37,41.41,41.19,41.32,37830.0,39.5828,39.6211,39.4106,39.5349,37830.0
2020-10-20 15:35:00,41.27,41.28,41.03,41.14,53502.0,39.4871,39.4967,39.2575,39.3627,53502.0
2020-10-20 15:40:00,41.22,41.58,41.21,41.49,122800.0,39.4393,39.7837,39.4297,39.6976,122800.0
2020-10-20 15:45:00,41.47,41.5,41.27,41.3,42950.0,39.6785,39.7072,39.4871,39.5158,42950.0
2020-10-20 15:50:00,41.24,41.41,41.15,41.33,69222.0,39.4584,39.6211,39.3723,39.5445,69222.0
2020-10-20 15:55:00,41.35,41.37,41.07,41.07,58938.0,39.5636,39.5828,39.2957,39.2957,58938.0
2020-10-21 09:30:00,40.88,41.01,40.81,40.99,69042.0,39.114,39.2383,39.047,39.2192,69042.0
2020-10-21 09:35:00,40.96,40.99,40.82,40.97,28194.0,39.1905,39.2192,39.0565,39.2001,28194.0
2020-10-21 09:40:00,41.05,41.38,41.05,41.38,68086.0,39.2766,39.5924,39.2766,39.5924,68086.0
2020-10-21 09:45:00,41.4,41.49,41.31,41.31,43768.0,39.6115,39.6976,39.5254,39.5254,43768.0
2020-10-21 09:50:00,41.34,41.52,41.34,41.52,11262.0,39.5541,39.7263,39.5541,39.7263,11262.0
2020-10-21 09:55:00,41.53,41.65,41.49,41.59,51538.0,39.7359,39.8507,39.6976,39.7933,51538.0
2020-10-21 10:00:00,41.63,41.63,41.46,41.56,72344.0,39.8316,39.8316,39.6689,39.7646,72344.0
2020-10-21 10:05:00,41.57,41.68,41.57,41.63,70644.0,39.7741,39.8794,39.7741,39.8316,70644.0
2020-10-21 10:10:00,41.63,41.67,41.55,41.65,19542.0,39.8316,39.8698,39.755,39.8507,19542.0
2020-10-21 10:15:00,41.67,41.67,41.56,41.6,16848.0,39.8698,39.8698,39.7646,39.8028,16848.0
2020-10-21 10:20:00,41.65,41.67,41.6,41.6,14824.0,39.8507,39.8698,39.8028,39.8028,14824.0
2020-10-21 10:25:00,41.54,41.59,41.49,41.51,21144.0,39.7454,39.7933,39.6976,39.7167,21144.0
2020-10-21 10:30:00,41.51,41.55,41.45,41.49,22136.0,39.7167,39.755,39.6593,39.6976,22136.0
2020-10-21 10:35:00,41.51,41.51,41.45,41.49,16646.0,39.7167,39.7167,39.6593,39.6976,16646.0
2020-10-21 10:40:00,41.55,41.59,41.52,41.53,4500.0,39.755,39.7933,39.7263,39.7359,4500.0
2020-10-21 10:45:00,41.55,41.55,41.32,41.32,31954.0,39.755,39.755,39.5349,39.5349,31954.0
2020-10-21 10:50:00,41.3,41.3,41.21,41.24,20544.0,39.5158,39.5158,39.4297,39.4584,20544.0
2020-10-21 10:55:00,41.23,41.3,41.14,41.19,131232.0,39.4488,39.5158,39.3627,39.4106,131232.0
2020-10-21 11:00:00,41.18,41.21,41.08,41.09,24486.0,39.401,39.4297,39.3053,39.3149,24486.0
2020-10-21 11:05:00,41.07,41.09,40.97,40.99,20810.0,39.2957,39.3149,39.2001,39.2192,20810.0
2020-10-21 11:10:00,40.97,40.97,40.79,40.8,22772.0,39.2001,39.2001,39.0278,39.0374,22772.0
2020-10-21 11:15:00,40.75,40.77,40.63,40.73,48322.0,38.9896,39.0087,38.8748,38.9704,48322.0
2020-10-21 11:20:00,40.73,40.74,40.61,40.68,41244.0,38.9704,38.98,38.8556,38.9226,41244.0
2020-10-21 11:25:00,40.67,40.85,40.63,40.85,38782.0,38.913,39.0852,38.8748,39.0852,38782.0
2020-10-21 11:30:00,40.82,40.97,40.82,40.95,54854.0,39.0565,39.2001,39.0565,39.1809,54854.0
2020-10-21 11:35:00,40.93,41.05,40.93,41.03,31124.0,39.1618,39.2766,39.1618,39.2575,31124.0
2020-10-21 11:40:00,41.04,41.1,40.98,41.1,28202.0,39.267,39.3244,39.2096,39.3244,28202.0
2020-10-21 11:45:00,41.09,41.13,41.04,41.08,24158.0,39.3149,39.3532,39.267,39.3053,24158.0
2020-10-21 11:50:00,41.07,41.13,41.07,41.12,15300.0,39.2957,39.3532,39.2957,39.3436,15300.0
2020-10-21 11:55:00,41.11,41.11,40.74,40.81,45546.0,39.334,39.334,38.98,39.047,45546.0
2020-10-21 12:00:00,40.85,40.95,40.81,40.88,18312.0,39.0852,39.1809,39.047,39.114,18312.0
2020-10-21 12:05:00,40.87,41.0,40.84,40.99,15938.0,39.1044,39.2288,39.0757,39.2192,15938.0
2020-10-21 12:10:00,40.98,40.98,40.74,40.9,36568.0,39.2096,39.2096,38.98,39.1331,36568.0
2020-10-21 12:15:00,40.88,40.91,40.8,40.8,11180.0,39.114,39.1427,39.0374,39.0374,11180.0
2020-10-21 12:20:00,40.95,41.55,40.88,41.35,183046.0,39.1809,39.755,39.114,39.5636,183046.0
2020-10-21 12:25:00,41.34,41.43,40.98,41.1,127044.0,39.5541,39.6402,39.2096,39.3244,127044.0
2020-10-21 12:30:00,41.1,41.11,40.69,40.77,79752.0,39.3244,39.334,38.9322,39.0087,79752.0
2020-10-21 12:35:00,40.77,40.82,40.69,40.82,29494.0,39.0087,39.0565,38.9322,39.0565,29494.0
2020-10-21 12:40:00,40.81,40.84,40.7,40.79,12872.0,39.047,39.0757,38.9417,39.0278,12872.0
2020-10-21 12:45:00,40.82,40.83,40.57,40.6,28524.0,39.0565,39.0661,38.8173,38.846,28524.0
2020-10-21 12:50:00,40.6,40.74,40.58,40.62,18740.0,38.846,38.98,38.8269,38.8652,18740.0
2020-10-21 12:55:00,40.67,40.74,40.57,40.71,71398.0,38.913,38.98,38.8173,38.9513,71398.0
2020-10-21 13:00:00,40.73,40.9,40.72,40.9,40120.0,38.9704,39.1331,38.9609,39.1331,40120.0
2020-10-21 13:05:00,40.88,40.88,40.74,40.77,44806.0,39.114,39.114,38.98,39.0087,44806.0
2020-10-21 13:10:00,40.77,40.85,40.76,40.83,37290.0,39.0087,39.0852,38.9991,39.0661,37290.0
2020-10-21 13:15:00,40.89,40.99,40.86,40.95,63442.0,39.1235,39.2192,39.0948,39.1809,63442.0
2020-10-21 13:20:00,40.94,40.94,40.86,40.91,28868.0,39.1714,39.1714,39.0948,39.1427,28868.0
2020-10-21 13:25:00,40.91,40.93,40.88,40.91,8030.0,39.1427,39.1618,39.114,39.1427,8030.0
2020-10-21 13:30:00,40.93,40.99,40.93,40.96,55164.0,39.1618,39.2192,39.1618,39.1905,55164.0
2020-10-21 13:35:00,40.96,40.96,40.72,40.74,33130.0,39.1905,39.1905,38.9609,38.98,33130.0
2020-10-21 13:40:00,40.74,40.84,40.74,40.82,39414.0,38.98,39.0757,38.98,39.0565,39414.0
2020-10-21 13:45:00,40.83,40.92,40.79,40.91,14726.0,39.0661,39.1522,39.0278,39.1427,14726.0
2020-10-21 13:50:00,40.91,41.08,40.91,40.92,30452.0,39.1427,39.3053,39.1427,39.1522,30452.0
2020-10-21 13:55:00,40.88,40.89,40.8,40.81,6980.0,39.114,39.1235,39.0374,39.047,6980.0
2020-10-21 14:00:00,40.88,41.01,40.8,40.92,22754.0,39.114,39.2383,39.0374,39.1522,22754.0
2020-10-21 14:05:00,40.88,40.97,40.86,40.96,25634.0,39.114,39.2001,39.0948,39.1905,25634.0
2020-10-21 14:10:00,40.93,41.1,40.93,41.05,28696.0,39.1618,39.3244,39.1618,39.2766,28696.0
2020-10-21 14:15:00,41.13,41.13,41.04,41.05,34470.0,39.3532,39.3532,39.267,39.2766,34470.0
2020-10-21 14:20:00,41.08,41.08,40.96,41.05,17452.0,39.3053,39.3053,39.1905,39.2766,17452.0
2020-10-21 14:25:00,41.09,41.26,41.06,41.17,46044.0,39.3149,39.4775,39.2862,39.3914,46044.0
2020-10-21 14:30:00,41.17,41.27,41.12,41.21,25724.0,39.3914,39.4871,39.3436,39.4297,25724.0
2020-10-21 14:35:00,41.24,41.24,41.16,41.18,11760.0,39.4584,39.4584,39.3819,39.401,11760.0
2020-10-21 14:40:00,41.17,41.28,41.17,41.24,13334.0,39.3914,39.4967,39.3914,39.4584,13334.0
2020-10-21 14:45:00,41.28,41.3,41.22,41.25,17756.0,39.4967,39.5158,39.4393,39.468,17756.0
2020-10-21 14:50:00,41.2,41.26,41.16,41.19,12100.0,39.4201,39.4775,39.3819,39.4106,12100.0
2020-10-21 14:55:00,41.2,41.31,41.2,41.27,11490.0,39.4201,39.5254,39.4201,39.4871,11490.0
2020-10-21 15:00:00,41.29,41.3,41.12,41.13,24846.0,39.5062,39.5158,39.3436,39.3532,24846.0
2020-10-21 15:05:00,41.13,41.18,41.01,41.09,28250.0,39.3532,39.401,39.2383,39.3149,28250.0
2020-10-21 15:10:00,41.08,41.11,41.02,41.09,44482.0,39.3053,39.334,39.2479,39.3149,44482.0
2020-10-21 15:15:00,41.06,41.1,40.95,41.02,28042.0,39.2862,39.3244,39.1809,39.2479,28042.0
2020-10-21 15:20:00,41.07,41.17,41.02,41.14,18902.0,39.2957,39.3914,39.2479,39.3627,18902.0
2020-10-21 15:25:00,41.17,41.24,41.12,41.16,46754.0,39.3914,39.4584,39.3436,39.3819,46754.0
2020-10-21 15:30:00,41.16,41.24,40.99,41.0,20478.0,39.3819,39.4584,39.2192,39.2288,20478.0
2020-10-21 15:35:00,41.1,41.1,40.99,41.02,23876.0,39.3244,39.3244,39.2192,39.2479,23876.0
2020-10-21 15:40:00,41.04,41.04,40.81,40.81,31396.0,39.267,39.267,39.047,39.047,31396.0
2020-10-21 15:45:00,40.77,40.81,40.67,40.7,60662.0,39.0087,39.047,38.913,38.9417,60662.0
2020-10-21 15:50:00,40.68,40.89,40.68,40.85,67320.0,38.9226,39.1235,38.9226,39.0852,67320.0
2020-10-21 15:55:00,40.85,40.92,40.62,40.63,190030.0,39.0852,39.1522,38.8652,38.8748,190030.0
2020-10-22 09:30:00,40.68,41.0,40.68,40.92,122818.0,38.9226,39.2288,38.9226,39.1522,122818.0
2020-10-22 09:35:00,40.92,40.95,40.7,40.74,47908.0,39.1522,39.1809,38.9417,38.98,47908.0
2020-10-22 09:40:00,40.77,40.89,40.73,40.88,23338.0,39.0087,39.1235,38.9704,39.114,23338.0
2020-10-22 09:45:00,40.88,40.9,40.72,40.75,31660.0,39.114,39.1331,38.9609,38.9896,31660.0
2020-10-22 09:50:00,40.76,40.82,40.71,40.82,40622.0,38.9991,39.0565,38.9513,39.0565,40622.0
2020-10-22 09:55:00,40.86,40.89,40.77,40.8,31074.0,39.0948,39.1235,39.0087,39.0374,31074.0
2020-10-22 10:00:00,40.85,40.85,40.68,40.82,17558.0,39.0852,39.0852,38.9226,39.0565,17558.0
2020-10-22 10:05:00,40.82,40.87,40.71,40.71,8768.0,39.0565,39.1044,38.9513,38.9513,8768.0
2020-10-22 10:10:00,40.73,40.83,40.65,40.82,13444.0,38.9704,39.0661,38.8939,39.0565,13444.0
2020-10-22 10:15:00,40.77,40.82,40.62,40.63,17758.0,39.0087,39.0565,38.8652,38.8748,17758.0
2020-10-22 10:20:00,40.62,40.63,40.27,40.29,78248.0,38.8652,38.8748,38.5303,38.5494,78248.0
2020-10-22 10:25:00,40.29,40.38,40.21,40.3,54440.0,38.5494,38.6356,38.4729,38.559,54440.0
2020-10-22 10:30:00,40.32,40.33,40.06,40.09,43392.0,38.5781,38.5877,38.3294,38.3581,43392.0
2020-10-22 10:35:00,40.13,40.33,40.13,40.22,35330.0,38.3964,38.5877,38.3964,38.4825,35330.0
2020-10-22 10:40:00,40.2,40.2,39.95,39.96,76162.0,38.4633,38.4633,38.2241,38.2337,76162.0
2020-10-22 10:45:00,39.99,40.1,39.92,40.06,54456.0,38.2624,38.3676,38.1954,38.3294,54456.0
2020-10-22 10:50:00,40.09,40.58,39.93,40.44,170146.0,38.3581,38.8269,38.205,38.693,170146.0
2020-10-22 10:55:00,40.43,40.59,40.38,40.52,96450.0,38.6834,38.8365,38.6356,38.7695,96450.0
2020-10-22 11:00:00,40.54,40.69,40.51,40.61,87658.0,38.7886,38.9322,38.7599,38.8556,87658.0
2020-10-22 11:05:00,40.58,40.62,40.48,40.49,28326.0,38.8269,38.8652,38.7312,38.7408,28326.0
2020-10-22 11:10:00,40.52,40.88,40.52,40.84,120844.0,38.7695,39.114,38.7695,39.0757,120844.0
2020-10-22 11:15:00,40.84,40.93,40.73,40.73,88382.0,39.0757,39.1618,38.9704,38.9704,88382.0
2020-10-22 11:20:00,40.79,40.88,40.76,40.85,66668.0,39.0278,39.114,38.9991,39.0852,66668.0
2020-10-22 11:25:00,40.85,40.85,40.69,40.73,27532.0,39.0852,39.0852,38.9322,38.9704,27532.0
2020-10-22 11:30:00,40.76,40.79,40.57,40.59,25960.0,38.9991,39.0278,38.8173,38.8365,25960.0
2020-10-22 11:35:00,40.6,40.68,40.52,40.56,16644.0,38.846,38.9226,38.7695,38.8078,16644.0
2020-10-22 11:40:00,40.57,40.65,40.52,40.59,29400.0,38.8173,38.8939,38.7695,38.8365,29400.0
2020-10-22 11:45:00,40.6,40.71,40.57,40.65,20044.0,38.846,38.9513,38.8173,38.8939,20044.0
2020-10-22 11:50:00,40.67,40.74,40.59,40.6,20658.0,38.913,38.98,38.8365,38.846,20658.0
2020-10-22 11:55:00,40.56,40.57,40.45,40.5,80608.0,38.8078,38.8173,38.7025,38.7504,80608.0
2020-10-22 12:00:00,40.5,40.6,40.43,40.43,34858.0,38.7504,38.846,38.6834,38.6834,34858.0
2020-10-22 12:05:00,40.49,40.55,40.45,40.55,18480.0,38.7408,38.7982,38.7025,38.7982,18480.0
2020-10-22 12:10:00,40.56,40.6,40.52,40.57,10450.0,38.8078,38.846,38.7695,38.8173,10450.0
2020-10-22 12:15:00,40.6,40.71,40.6,40.63,12450.0,38.846,38.9513,38.846,38.8748,12450.0
2020-10-22 12:20:00,40.6,40.68,40.59,40.6,11132.0,38.846,38.9226,38.8365,38.846,11132.0
2020-10-22 12:25:00,40.58,40.66,40.58,40.66,5720.0,38.8269,38.9035,38.8269,38.9035,5720.0
2020-10-22 12:30:00,40.66,40.66,40.62,40.62,1418.0,38.9035,38.9035,38.8652,38.8652,1418.0
2020-10-22 12:35:00,40.61,40.65,40.58,40.62,8690.0,38.8556,38.8939,38.8269,38.8652,8690.0
2020-10-22 12:40:00,40.63,40.7,40.55,40.67,13836.0,38.8748,38.9417,38.7982,38.913,13836.0
2020-10-22 12:45:00,40.69,40.83,40.68,40.81,29000.0,38.9322,39.0661,38.9226,39.047,29000.0
2020-10-22 12:50:00,40.81,40.87,40.77,40.77,55358.0,39.047,39.1044,39.0087,39.0087,55358.0
2020-10-22 12:55:00,40.81,40.9,40.81,40.84,74500.0,39.047,39.1331,39.047,39.0757,74500.0
2020-10-22 13:00:00,40.84,40.88,40.82,40.82,18160.0,39.0757,39.114,39.0565,39.0565,18160.0
2020-10-22 13:05:00,40.85,40.97,40.83,40.97,66214.0,39.0852,39.2001,39.0661,39.2001,66214.0
2020-10-22 13:10:00,40.96,41.25,40.94,41.17,89704.0,39.1905,39.468,39.1714,39.3914,89704.0
2020-10-22 13:15:00,41.21,41.21,41.13,41.13,69196.0,39.4297,39.4297,39.3532,39.3532,69196.0
2020-10-22 13:20:00,41.12,41.13,41.06,41.06,13790.0,39.3436,39.3532,39.2862,39.2862,13790.0
2020-10-22 13:25:00,41.1,41.13,41.04,41.05,32420.0,39.3244,39.3532,39.267,39.2766,32420.0
2020-10-22 13:30:00,41.07,41.1,41.04,41.08,56140.0,39.2957,39.3244,39.267,39.3053,56140.0
2020-10-22 13:35:00,41.09,41.1,41.04,41.07,48300.0,39.3149,39.3244,39.267,39.2957,48300.0
2020-10-22 13:40:00,41.07,41.2,40.99,41.12,62700.0,39.2957,39.4201,39.2192,39.3436,62700.0
2020-10-22 13:45:00,41.15,41.15,41.09,41.15,25850.0,39.3723,39.3723,39.3149,39.3723,25850.0
2020-10-22 13:50:00,41.17,41.36,41.16,41.29,118842.0,39.3914,39.5732,39.3819,39.5062,118842.0
2020-10-22 13:55:00,41.3,41.31,41.27,41.29,12392.0,39.5158,39.5254,39.4871,39.5062,12392.0
2020-10-22 14:00:00,41.29,41.41,41.28,41.34,64826.0,39.5062,39.6211,39.4967,39.5541,64826.0
2020-10-22 14:05:00,41.36,41.38,41.27,41.31,20246.0,39.5732,39.5924,39.4871,39.5254,20246.0
2020-10-22 14:10:00,41.31,41.37,41.27,41.32,13330.0,39.5254,39.5828,39.4871,39.5349,13330.0
2020-10-22 14:15:00,41.34,41.56,41.34,41.5,203438.0,39.5541,39.7646,39.5541,39.7072,203438.0
2020-10-22 14:20:00,41.5,41.59,41.48,41.58,20192.0,39.7072,39.7933,39.688,39.7837,20192.0
2020-10-22 14:25:00,41.57,41.58,41.44,41.47,26832.0,39.7741,39.7837,39.6498,39.6785,26832.0
2020-10-22 14:30:00,41.46,41.5,41.4,41.48,31964.0,39.6689,39.7072,39.6115,39.688,31964.0
2020-10-22 14:35:00,41.49,41.52,41.43,41.44,12400.0,39.6976,39.7263,39.6402,39.6498,12400.0
2020-10-22 14:40:00,41.47,41.47,41.38,41.41,43760.0,39.6785,39.6785,39.5924,39.6211,43760.0
2020-10-22 14:45:00,41.37,41.41,41.36,41.37,26930.0,39.5828,39.6211,39.5732,39.5828,26930.0
2020-10-22 14:50:00,41.38,41.43,41.37,41.38,42232.0,39.5924,39.6402,39.5828,39.5924,42232.0
2020-10-22 14:55:00,41.4,41.4,41.35,41.35,12314.0,39.6115,39.6115,39.5636,39.5636,12314.0
2020-10-22 15:00:00,41.38,41.38,41.31,41.33,20420.0,39.5924,39.5924,39.5254,39.5445,20420.0
2020-10-22 15:05:00,41.3,41.32,41.19,41.21,40116.0,39.5158,39.5349,39.4106,39.4297,40116.0
2020-10-22 15:10:00,41.21,41.24,41.19,41.24,12242.0,39.4297,39.4584,39.4106,39.4584,12242.0
2020-10-22 15:15:00,41.28,41.33,41.26,41.33,47054.0,39.4967,39.5445,39.4775,39.5445,47054.0
2020-10-22 15:20:00,41.34,41.4,41.31,41.35,61032.0,39.5541,39.6115,39.5254,39.5636,61032.0
2020-10-22 15:25:00,41.34,41.44,41.34,41.42,60238.0,39.5541,39.6498,39.5541,39.6306,60238.0
2020-10-22 15:30:00,41.44,41.5,41.41,41.48,31252.0,39.6498,39.7072,39.6211,39.688,31252.0
2020-10-22 15:35:00,41.5,41.56,41.46,41.46,67700.0,39.7072,39.7646,39.6689,39.6689,67700.0
2020-10-22 15:40:00,41.47,41.52,41.41,41.41,16142.0,39.6785,39.7263,39.6211,39.6211,16142.0
2020-10-22 15:45:00,41.44,41.44,41.38,41.42,10228.0,39.6498,39.6498,39.5924,39.6306,10228.0
2020-10-22 15:50:00,41.48,41.5,41.39,41.47,37132.0,39.688,39.7072,39.6019,39.6785,37132.0
2020-10-22 15:55:00,41.49,41.49,41.23,41.37,149316.0,39.6976,39.6976,39.4488,39.5828,149316.0
2020-10-23 09:30:00,41.69,41.73,41.52,41.6,134362.0,39.889,39.9272,39.7263,39.8028,134362.0
2020-10-23 09:35:00,41.54,41.63,41.47,41.62,70584.0,39.7454,39.8316,39.6785,39.822,70584.0
2020-10-23 09:40:00,41.58,41.63,41.5,41.62,30384.0,39.7837,39.8316,39.7072,39.822,30384.0
2020-10-23 09:45:00,41.57,41.58,41.43,41.43,37418.0,39.7741,39.7837,39.6402,39.6402,37418.0
2020-10-23 09:50:00,41.43,41.52,41.42,41.51,13824.0,39.6402,39.7263,39.6306,39.7167,13824.0
2020-10-23 09:55:00,41.51,41.62,41.46,41.48,24848.0,39.7167,39.822,39.6689,39.688,24848.0
2020-10-23 10:00:00,41.45,41.49,41.37,41.4,24842.0,39.6593,39.6976,39.5828,39.6115,24842.0
2020-10-23 10:05:00,41.35,41.41,41.27,41.32,35730.0,39.5636,39.6211,39.4871,39.5349,35730.0
2020-10-23 10:10:00,41.32,41.42,41.29,41.32,34468.0,39.5349,39.6306,39.5062,39.5349,34468.0
2020-10-23 10:15:00,41.3,41.3,41.21,41.21,24114.0,39.5158,39.5158,39.4297,39.4297,24114.0
2020-10-23 10:20:00,41.2,41.27,41.1,41.19,30368.0,39.4201,39.4871,39.3244,39.4106,30368.0
2020-10-23 10:25:00,41.2,41.4,41.2,41.3,17932.0,39.4201,39.6115,39.4201,39.5158,17932.0
2020-10-23 10:30:00,41.28,41.38,41.27,41.35,40014.0,39.4967,39.5924,39.4871,39.5636,40014.0
2020-10-23 10:35:00,41.34,41.35,41.26,41.31,21638.0,39.5541,39.5636,39.4775,39.5254,21638.0
2020-10-23 10:40:00,41.34,41.34,41.17,41.29,9906.0,39.5541,39.5541,39.3914,39.5062,9906.0
2020-10-23 10:45:00,41.27,41.32,41.23,41.23,20400.0,39.4871,39.5349,39.4488,39.4488,20400.0
2020-10-23 10:50:00,41.24,41.25,41.17,41.2,25964.0,39.4584,39.468,39.3914,39.4201,25964.0
2020-10-23 10:55:00,41.18,41.24,41.16,41.21,18916.0,39.401,39.4584,39.3819,39.4297,18916.0
2020-10-23 11:00:00,41.18,41.23,41.06,41.19,27098.0,39.401,39.4488,39.2862,39.4106,27098.0
2020-10-23 11:05:00,41.21,41.23,41.13,41.18,29278.0,39.4297,39.4488,39.3532,39.401,29278.0
2020-10-23 11:10:00,41.2,41.32,41.11,41.29,44356.0,39.4201,39.5349,39.334,39.5062,44356.0
2020-10-23 11:15:00,41.33,41.36,41.29,41.29,34216.0,39.5445,39.5732,39.5062,39.5062,34216.0
2020-10-23 11:20:00,41.27,41.27,40.96,40.96,66218.0,39.4871,39.4871,39.1905,39.1905,66218.0
2020-10-23 11:25:00,40.95,41.09,40.93,41.09,27808.0,39.1809,39.3149,39.1618,39.3149,27808.0
2020-10-23 11:30:00,41.07,41.09,41.0,41.09,20668.0,39.2957,39.3149,39.2288,39.3149,20668.0
2020-10-23 11:35:00,41.08,41.08,41.02,41.02,16010.0,39.3053,39.3053,39.2479,39.2479,16010.0
2020-10-23 11:40:00,41.02,41.15,40.99,41.03,40418.0,39.2479,39.3723,39.2192,39.2575,40418.0
2020-10-23 11:45:00,41.01,41.04,40.81,40.84,69128.0,39.2383,39.267,39.047,39.0757,69128.0
2020-10-23 11:50:00,40.82,40.88,40.79,40.87,136560.0,39.0565,39.114,39.0278,39.1044,136560.0
2020-10-23 11:55:00,40.85,40.93,40.84,40.91,55212.0,39.0852,39.1618,39.0757,39.1427,55212.0
2020-10-23 12:00:00,40.91,40.97,40.87,40.97,52840.0,39.1427,39.2001,39.1044,39.2001,52840.0
2020-10-23 12:05:00,40.97,41.02,40.95,40.96,56340.0,39.2001,39.2479,39.1809,39.1905,56340.0
2020-10-23 12:10:00,40.98,40.98,40.85,40.89,8496.0,39.2096,39.2096,39.0852,39.1235,8496.0
2020-10-23 12:15:00,40.87,40.91,40.53,40.74,141038.0,39.1044,39.1427,38.7791,38.98,141038.0
2020-10-23 12:20:00,40.7,40.7,40.47,40.57,68706.0,38.9417,38.9417,38.7217,38.8173,68706.0
2020-10-23 12:25:00,40.57,40.66,40.57,40.65,73418.0,38.8173,38.9035,38.8173,38.8939,73418.0
2020-10-23 12:30:00,40.63,40.7,40.59,40.66,90738.0,38.8748,38.9417,38.8365,38.9035,90738.0
2020-10-23 12:35:00,40.64,40.69,40.62,40.63,29758.0,38.8843,38.9322,38.8652,38.8748,29758.0
2020-10-23 12:40:00,40.67,40.72,40.65,40.71,68444.0,38.913,38.9609,38.8939,38.9513,68444.0
2020-10-23 12:45:00,40.67,40.72,40.62,40.65,40478.0,38.913,38.9609,38.8652,38.8939,40478.0
2020-10-23 12:50:00,40.65,40.7,40.62,40.63,50590.0,38.8939,38.9417,38.8652,38.8748,50590.0
2020-10-23 12:55:00,40.64,40.66,40.42,40.5,67562.0,38.8843,38.9035,38.6738,38.7504,67562.0
2020-10-23 13:00:00,40.48,40.73,40.47,40.73,119174.0,38.7312,38.9704,38.7217,38.9704,119174.0
2020-10-23 13:05:00,40.74,40.74,40.69,40.7,47380.0,38.98,38.98,38.9322,38.9417,47380.0
2020-10-23 13:10:00,40.68,40.71,40.63,40.66,42316.0,38.9226,38.9513,38.8748,38.9035,42316.0
2020-10-23 13:15:00,40.74,40.76,40.65,40.74,71146.0,38.98,38.9991,38.8939,38.98,71146.0
2020-10-23 13:20:00,40.73,40.91,40.73,40.88,130268.0,38.9704,39.1427,38.9704,39.114,130268.0
2020-10-23 13:25:00,40.88,40.89,40.85,40.89,36756.0,39.114,39.1235,39.0852,39.1235,36756.0
2020-10-23 13:30:00,40.89,40.94,40.85,40.91,72766.0,39.1235,39.1714,39.0852,39.1427,72766.0
2020-10-23 13:35:00,40.95,40.95,40.9,40.92,55646.0,39.1809,39.1809,39.1331,39.1522,55646.0
2020-10-23 13:40:00,40.9,40.9,40.88,40.89,37192.0,39.1331,39.1331,39.114,39.1235,37192.0
2020-10-23 13:45:00,40.9,40.91,40.86,40.91,44650.0,39.1331,39.1427,39.0948,39.1427,44650.0
2020-10-23 13:50:00,40.9,40.92,40.87,40.88,13610.0,39.1331,39.1522,39.1044,39.114,13610.0
2020-10-23 13:55:00,40.89,40.95,40.89,40.93,43916.0,39.1235,39.1809,39.1235,39.1618,43916.0
2020-10-23 14:00:00,40.91,40.94,40.87,40.93,36572.0,39.1427,39.1714,39.1044,39.1618,36572.0
2020-10-23 14:05:00,40.96,41.04,40.96,40.99,50080.0,39.1905,39.267,39.1905,39.2192,50080.0
2020-10-23 14:10:00,40.95,40.96,40.91,40.95,30556.0,39.1809,39.1905,39.1427,39.1809,30556.0
2020-10-23 14:15:00,40.93,41.07,40.93,40.99,65902.0,39.1618,39.2957,39.1618,39.2192,65902.0
2020-10-23 14:20:00,41.01,41.06,40.98,41.05,23708.0,39.2383,39.2862,39.2096,39.2766,23708.0
2020-10-23 14:25:00,41.06,41.09,41.04,41.07,64468.0,39.2862,39.3149,39.267,39.2957,64468.0
2020-10-23 14:30:00,41.08,41.13,41.07,41.1,41560.0,39.3053,39.3532,39.2957,39.3244,41560.0
2020-10-23 14:35:00,41.08,41.08,41.02,41.04,15920.0,39.3053,39.3053,39.2479,39.267,15920.0
2020-10-23 14:40:00,41.04,41.04,40.98,40.99,30300.0,39.267,39.267,39.2096,39.2192,30300.0
2020-10-23 14:45:00,41.01,41.07,41.0,41.07,43304.0,39.2383,39.2957,39.2288,39.2957,43304.0
2020-10-23 14:50:00,41.05,41.09,40.99,41.0,37880.0,39.2766,39.3149,39.2192,39.2288,37880.0
2020-10-23 14:55:00,41.04,41.08,41.01,41.01,58690.0,39.267,39.3053,39.2383,39.2383,58690.0
2020-10-23 15:00:00,41.02,41.09,41.02,41.08,53478.0,39.2479,39.3149,39.2479,39.3053,53478.0
2020-10-23 15:05:00,41.07,41.12,41.05,41.1,83566.0,39.2957,39.3436,39.2766,39.3244,83566.0
2020-10-23 15:10:00,41.12,41.24,41.1,41.23,97664.0,39.3436,39.4584,39.3244,39.4488,97664.0
2020-10-23 15:15:00,41.22,41.22,41.13,41.15,19092.0,39.4393,39.4393,39.3532,39.3723,19092.0
2020-10-23 15:20:00,41.18,41.2,41.12,41.13,60518.0,39.401,39.4201,39.3436,39.3532,60518.0
2020-10-23 15:25:00,41.13,41.14,41.08,41.09,18806.0,39.3532,39.3627,39.3053,39.3149,18806.0
2020-10-23 15:30:00,41.12,41.13,41.06,41.1,48234.0,39.3436,39.3532,39.2862,39.3244,48234.0
2020-10-23 15:35:00,41.09,41.13,41.08,41.1,54770.0,39.3149,39.3532,39.3053,39.3244,54770.0
2020-10-23 15:40:00,41.1,41.18,41.08,41.17,46754.0,39.3244,39.401,39.3053,39.3914,46754.0
2020-10-23 15:45:00,41.17,41.22,41.13,41.2,62318.0,39.3914,39.4393,39.3532,39.4201,62318.0
2020-10-23 15:50:00,41.21,41.22,41.14,41.2,35218.0,39.4297,39.4393,39.3627,39.4201,35218.0
2020-10-23 15:55:00,41.2,41.23,41.13,41.22,145608.0,39.4201,39.4488,39.3532,39.4393,145608.0
2020-10-26 09:30:00,39.82,39.93,39.74,39.79,145692.0,38.0997,38.205,38.0232,38.071,145692.0
2020-10-26 09:35:00,39.77,39.88,39.73,39.75,89388.0,38.0519,38.1572,38.0136,38.0328,89388.0
2020-10-26 09:40:00,39.74,39.75,39.35,39.48,194786.0,38.0232,38.0328,37.65,37.7744,194786.0
2020-10-26 09:45:00,39.48,39.49,39.31,39.34,109400.0,37.7744,37.784,37.6118,37.6405,109400.0
2020-10-26 09:50:00,39.35,39.52,39.24,39.51,129742.0,37.65,37.8127,37.5448,37.8031,129742.0
2020-10-26 09:55:00,39.5,39.58,39.45,39.54,129446.0,37.7936,37.8701,37.7457,37.8318,129446.0
2020-10-26 10:00:00,39.5,39.58,39.39,39.55,80974.0,37.7936,37.8701,37.6883,37.8414,80974.0
2020-10-26 10:05:00,39.57,39.63,39.49,39.59,82526.0,37.8605,37.918,37.784,37.8797,82526.0
2020-10-26 10:10:00,39.58,39.6,39.51,39.6,36588.0,37.8701,37.8892,37.8031,37.8892,36588.0
2020-10-26 10:15:00,39.58,39.65,39.5,39.57,34530.0,37.8701,37.9371,37.7936,37.8605,34530.0
2020-10-26 10:20:00,39.56,39.63,39.43,39.48,50278.0,37.851,37.918,37.7266,37.7744,50278.0
2020-10-26 10:25:00,39.47,39.49,39.18,39.18,92816.0,37.7649,37.784,37.4874,37.4874,92816.0
2020-10-26 10:30:00,39.19,39.2,38.82,38.97,239698.0,37.497,37.5065,37.1429,37.2865,239698.0
2020-10-26 10:35:00,38.95,38.98,38.83,38.97,86658.0,37.2673,37.296,37.1525,37.2865,86658.0
2020-10-26 10:40:00,38.97,39.06,38.93,39.0,65424.0,37.2865,37.3726,37.2482,37.3152,65424.0
2020-10-26 10:45:00,39.03,39.07,38.63,38.74,116410.0,37.3439,37.3821,36.9612,37.0664,116410.0
2020-10-26 10:50:00,38.73,38.74,38.55,38.69,109432.0,37.0568,37.0664,36.8846,37.0186,109432.0
2020-10-26 10:55:00,38.66,38.67,38.55,38.57,76248.0,36.9899,36.9994,36.8846,36.9037,76248.0
2020-10-26 11:00:00,38.53,38.55,38.25,38.34,175070.0,36.8655,36.8846,36.5976,36.6837,175070.0
2020-10-26 11:05:00,38.36,38.4,38.25,38.34,98968.0,36.7028,36.7411,36.5976,36.6837,98968.0
2020-10-26 11:10:00,38.33,38.51,38.33,38.48,74052.0,36.6741,36.8463,36.6741,36.8176,74052.0
2020-10-26 11:15:00,38.45,38.45,38.04,38.05,102568.0,36.7889,36.7889,36.3966,36.4062,102568.0
2020-10-26 11:20:00,38.07,38.31,38.02,38.27,114202.0,36.4253,36.655,36.3775,36.6167,114202.0
2020-10-26 11:25:00,38.27,38.39,38.26,38.28,60976.0,36.6167,36.7315,36.6071,36.6263,60976.0
2020-10-26 11:30:00,38.31,38.31,38.05,38.05,90696.0,36.655,36.655,36.4062,36.4062,90696.0
2020-10-26 11:35:00,38.07,38.3,38.06,38.28,63580.0,36.4253,36.6454,36.4158,36.6263,63580.0
2020-10-26 11:40:00,38.23,38.23,38.02,38.17,56718.0,36.5784,36.5784,36.3775,36.521,56718.0
2020-10-26 11:45:00,38.21,38.32,38.19,38.26,58302.0,36.5593,36.6645,36.5402,36.6071,58302.0
2020-10-26 11:50:00,38.23,38.27,38.05,38.2,68560.0,36.5784,36.6167,36.4062,36.5497,68560.0
2020-10-26 11:55:00,38.21,38.26,38.05,38.07,59312.0,36.5593,36.6071,36.4062,36.4253,59312.0
2020-10-26 12:00:00,38.06,38.14,37.98,38.12,78940.0,36.4158,36.4923,36.3392,36.4732,78940.0
2020-10-26 12:05:00,38.13,38.15,38.02,38.04,48324.0,36.4828,36.5019,36.3775,36.3966,48324.0
2020-10-26 12:10:00,38.05,38.09,37.94,37.95,46298.0,36.4062,36.4445,36.301,36.3105,46298.0
2020-10-26 12:15:00,37.98,38.1,37.97,38.02,28888.0,36.3392,36.454,36.3297,36.3775,28888.0
2020-10-26 12:20:00,38.05,38.07,37.89,37.99,45230.0,36.4062,36.4253,36.2531,36.3488,45230.0
2020-10-26 12:25:00,37.97,38.08,37.94,38.0,59814.0,36.3297,36.4349,36.301,36.3584,59814.0
2020-10-26 12:30:00,38.0,38.01,37.65,37.69,141798.0,36.3584,36.3679,36.0235,36.0618,141798.0
2020-10-26 12:35:00,37.71,37.76,37.63,37.66,48980.0,36.0809,36.1287,36.0044,36.0331,48980.0
2020-10-26 12:40:00,37.64,37.72,37.58,37.65,74488.0,36.0139,36.0905,35.9565,36.0235,74488.0
2020-10-26 12:45:00,37.61,37.62,37.52,37.6,100492.0,35.9852,35.9948,35.8991,35.9757,100492.0
2020-10-26 12:50:00,37.59,37.69,37.57,37.63,88300.0,35.9661,36.0618,35.9469,36.0044,88300.0
2020-10-26 12:55:00,37.62,37.68,37.58,37.67,84950.0,35.9948,36.0522,35.9565,36.0426,84950.0
2020-10-26 13:00:00,37.66,37.68,37.56,37.66,55754.0,36.0331,36.0522,35.9374,36.0331,55754.0
2020-10-26 13:05:00,37.63,37.67,37.54,37.67,56302.0,36.0044,36.0426,35.9182,36.0426,56302.0
2020-10-26 13:10:00,37.69,37.72,37.58,37.6,24704.0,36.0618,36.0905,35.9565,35.9757,24704.0
2020-10-26 13:15:00,37.59,37.6,37.39,37.4,132430.0,35.9661,35.9757,35.7747,35.7843,132430.0
2020-10-26 13:20:00,37.4,37.43,37.26,37.27,94560.0,35.7843,35.813,35.6503,35.6599,94560.0
2020-10-26 13:25:00,37.28,37.3,37.2,37.21,111614.0,35.6695,35.6886,35.5929,35.6025,111614.0
2020-10-26 13:30:00,37.18,37.21,37.02,37.06,80084.0,35.5738,35.6025,35.4207,35.459,80084.0
2020-10-26 13:35:00,37.01,37.34,37.01,37.31,103668.0,35.4111,35.7269,35.4111,35.6982,103668.0
2020-10-26 13:40:00,37.35,37.35,37.27,37.31,47682.0,35.7365,35.7365,35.6599,35.6982,47682.0
2020-10-26 13:45:00,37.32,37.46,37.27,37.45,34316.0,35.7077,35.8417,35.6599,35.8321,34316.0
2020-10-26 13:50:00,37.44,37.59,37.41,37.59,127076.0,35.8226,35.9661,35.7939,35.9661,127076.0
2020-10-26 13:55:00,37.58,37.66,37.49,37.65,75326.0,35.9565,36.0331,35.8704,36.0235,75326.0
2020-10-26 14:00:00,37.67,37.69,37.55,37.67,44576.0,36.0426,36.0618,35.9278,36.0426,44576.0
2020-10-26 14:05:00,37.68,37.9,37.68,37.84,142294.0,36.0522,36.2627,36.0522,36.2053,142294.0
2020-10-26 14:10:00,37.85,37.94,37.73,37.79,167916.0,36.2148,36.301,36.1,36.1574,167916.0
2020-10-26 14:15:00,37.8,37.91,37.79,37.88,52454.0,36.167,36.2723,36.1574,36.2436,52454.0
2020-10-26 14:20:00,37.82,37.88,37.75,37.84,44830.0,36.1861,36.2436,36.1192,36.2053,44830.0
2020-10-26 14:25:00,37.84,38.13,37.77,38.11,174948.0,36.2053,36.4828,36.1383,36.4636,174948.0
2020-10-26 14:30:00,38.12,38.13,38.04,38.06,85782.0,36.4732,36.4828,36.3966,36.4158,85782.0
2020-10-26 14:35:00,38.05,38.05,37.85,37.86,131772.0,36.4062,36.4062,36.2148,36.2244,131772.0
2020-10-26 14:40:00,37.88,38.02,37.87,37.9,109732.0,36.2436,36.3775,36.234,36.2627,109732.0
2020-10-26 14:45:00,37.82,37.82,37.73,37.77,67768.0,36.1861,36.1861,36.1,36.1383,67768.0
2020-10-26 14:50:00,37.79,37.98,37.79,37.94,50700.0,36.1574,36.3392,36.1574,36.301,50700.0
2020-10-26 14:55:00,37.92,38.08,37.91,37.94,184186.0,36.2818,36.4349,36.2723,36.301,184186.0
2020-10-26 15:00:00,37.95,38.1,37.91,37.91,150020.0,36.3105,36.454,36.2723,36.2723,150020.0
2020-10-26 15:05:00,37.89,37.92,37.75,37.8,54116.0,36.2531,36.2818,36.1192,36.167,54116.0
2020-10-26 15:10:00,37.83,37.9,37.68,37.74,35308.0,36.1957,36.2627,36.0522,36.1096,35308.0
2020-10-26 15:15:00,37.73,37.9,37.73,37.81,37496.0,36.1,36.2627,36.1,36.1766,37496.0
2020-10-26 15:20:00,37.85,38.08,37.85,38.0,34594.0,36.2148,36.4349,36.2148,36.3584,34594.0
2020-10-26 15:25:00,37.99,38.07,37.99,38.02,34276.0,36.3488,36.4253,36.3488,36.3775,34276.0
2020-10-26 15:30:00,38.06,38.29,37.95,38.16,142638.0,36.4158,36.6358,36.3105,36.5115,142638.0
2020-10-26 15:35:00,38.19,38.21,37.98,38.09,33978.0,36.5402,36.5593,36.3392,36.4445,33978.0
2020-10-26 15:40:00,38.07,38.18,38.01,38.05,67974.0,36.4253,36.5306,36.3679,36.4062,67974.0
2020-10-26 15:45:00,38.05,38.05,37.73,37.74,121588.0,36.4062,36.4062,36.1,36.1096,121588.0
2020-10-26 15:50:00,37.75,38.02,37.7,38.02,134684.0,36.1192,36.3775,36.0713,36.3775,134684.0
2020-10-26 15:55:00,38.02,38.46,38.02,38.46,376294.0,36.3775,36.7985,36.3775,36.7985,376294.0
2020-10-27 09:30:00,38.4,38.43,38.08,38.1,155604.0,36.7411,36.7698,36.4349,36.454,155604.0
2020-10-27 09:35:00,38.08,38.46,38.05,38.27,102754.0,36.4349,36.7985,36.4062,36.6167,102754.0
2020-10-27 09:40:00,38.27,38.27,38.02,38.17,49208.0,36.6167,36.6167,36.3775,36.521,49208.0
2020-10-27 09:45:00,38.2,38.27,38.06,38.2,41374.0,36.5497,36.6167,36.4158,36.5497,41374.0
2020-10-27 09:50:00,38.17,38.31,38.15,38.3,57018.0,36.521,36.655,36.5019,36.6454,57018.0
2020-10-27 09:55:00,38.33,38.36,38.16,38.27,72438.0,36.6741,36.7028,36.5115,36.6167,72438.0
2020-10-27 10:00:00,38.27,38.32,38.2,38.22,38610.0,36.6167,36.6645,36.5497,36.5689,38610.0
2020-10-27 10:05:00,38.2,38.47,38.13,38.4,70668.0,36.5497,36.8081,36.4828,36.7411,70668.0
2020-10-27 10:10:00,38.42,38.43,38.23,38.24,25300.0,36.7602,36.7698,36.5784,36.588,25300.0
2020-10-27 10:15:00,38.26,38.27,37.98,37.99,56504.0,36.6071,36.6167,36.3392,36.3488,56504.0
2020-10-27 10:20:00,37.98,37.99,37.78,37.85,63630.0,36.3392,36.3488,36.1479,36.2148,63630.0
2020-10-27 10:25:00,37.84,37.89,37.71,37.83,99788.0,36.2053,36.2531,36.0809,36.1957,99788.0
2020-10-27 10:30:00,37.81,37.98,37.79,37.98,60570.0,36.1766,36.3392,36.1574,36.3392,60570.0
2020-10-27 10:35:00,37.98,38.05,37.88,37.97,33698.0,36.3392,36.4062,36.2436,36.3297,33698.0
2020-10-27 10:40:00,37.98,37.98,37.82,37.91,26112.0,36.3392,36.3392,36.1861,36.2723,26112.0
2020-10-27 10:45:00,37.9,38.2,37.88,38.18,42992.0,36.2627,36.5497,36.2436,36.5306,42992.0
2020-10-27 10:50:00,38.18,38.23,37.98,38.06,42978.0,36.5306,36.5784,36.3392,36.4158,42978.0
2020-10-27 10:55:00,38.08,38.1,37.91,37.91,28514.0,36.4349,36.454,36.2723,36.2723,28514.0
2020-10-27 11:00:00,37.93,37.96,37.84,37.94,25046.0,36.2914,36.3201,36.2053,36.301,25046.0
2020-10-27 11:05:00,37.98,38.02,37.91,38.02,18054.0,36.3392,36.3775,36.2723,36.3775,18054.0
2020-10-27 11:10:00,38.0,38.15,37.99,38.08,29726.0,36.3584,36.5019,36.3488,36.4349,29726.0
2020-10-27 11:15:00,38.09,38.1,37.88,37.92,22534.0,36.4445,36.454,36.2436,36.2818,22534.0
2020-10-27 11:20:00,37.92,37.97,37.88,37.96,15362.0,36.2818,36.3297,36.2436,36.3201,15362.0
2020-10-27 11:25:00,37.93,38.02,37.8,37.81,57308.0,36.2914,36.3775,36.167,36.1766,57308.0
2020-10-27 11:30:00,37.82,37.83,37.68,37.73,130458.0,36.1861,36.1957,36.0522,36.1,130458.0
2020-10-27 11:35:00,37.76,37.88,37.7,37.85,32972.0,36.1287,36.2436,36.0713,36.2148,32972.0
2020-10-27 11:40:00,37.88,37.92,37.8,37.88,19144.0,36.2436,36.2818,36.167,36.2436,19144.0
2020-10-27 11:45:00,37.88,37.98,37.88,37.93,14970.0,36.2436,36.3392,36.2436,36.2914,14970.0
2020-10-27 11:50:00,37.93,38.01,37.93,38.0,31100.0,36.2914,36.3679,36.2914,36.3584,31100.0
2020-10-27 11:55:00,37.99,38.2,37.99,38.16,52330.0,36.3488,36.5497,36.3488,36.5115,52330.0
2020-10-27 12:00:00,38.19,38.25,38.13,38.21,52092.0,36.5402,36.5976,36.4828,36.5593,52092.0
2020-10-27 12:05:00,38.22,38.28,38.19,38.2,32056.0,36.5689,36.6263,36.5402,36.5497,32056.0
2020-10-27 12:10:00,38.18,38.2,38.08,38.08,33346.0,36.5306,36.5497,36.4349,36.4349,33346.0
2020-10-27 12:15:00,38.08,38.1,38.06,38.1,9164.0,36.4349,36.454,36.4158,36.454,9164.0
2020-10-27 12:20:00,38.13,38.22,38.12,38.16,21822.0,36.4828,36.5689,36.4732,36.5115,21822.0
2020-10-27 12:25:00,38.16,38.16,38.03,38.04,12846.0,36.5115,36.5115,36.3871,36.3966,12846.0
2020-10-27 12:30:00,38.0,38.02,37.83,37.84,45050.0,36.3584,36.3775,36.1957,36.2053,45050.0
2020-10-27 12:35:00,37.87,37.88,37.81,37.88,22386.0,36.234,36.2436,36.1766,36.2436,22386.0
2020-10-27 12:40:00,37.88,37.94,37.75,37.76,23846.0,36.2436,36.301,36.1192,36.1287,23846.0
2020-10-27 12:45:00,37.77,37.84,37.76,37.77,21772.0,36.1383,36.2053,36.1287,36.1383,21772.0
2020-10-27 12:50:00,37.76,37.8,37.73,37.78,36416.0,36.1287,36.167,36.1,36.1479,36416.0
2020-10-27 12:55:00,37.77,37.82,37.66,37.81,24100.0,36.1383,36.1861,36.0331,36.1766,24100.0
2020-10-27 13:00:00,37.8,37.84,37.74,37.83,13876.0,36.167,36.2053,36.1096,36.1957,13876.0
2020-10-27 13:05:00,37.85,37.86,37.75,37.75,19836.0,36.2148,36.2244,36.1192,36.1192,19836.0
2020-10-27 13:10:00,37.81,37.82,37.73,37.74,17072.0,36.1766,36.1861,36.1,36.1096,17072.0
2020-10-27 13:15:00,37.76,37.79,37.76,37.77,4634.0,36.1287,36.1574,36.1287,36.1383,4634.0
2020-10-27 13:20:00,37.77,37.93,37.7,37.93,32290.0,36.1383,36.2914,36.0713,36.2914,32290.0
2020-10-27 13:25:00,37.91,38.08,37.88,38.06,41012.0,36.2723,36.4349,36.2436,36.4158,41012.0
2020-10-27 13:30:00,38.07,38.26,38.07,38.19,54978.0,36.4253,36.6071,36.4253,36.5402,54978.0
2020-10-27 13:35:00,38.18,38.19,38.12,38.13,28236.0,36.5306,36.5402,36.4732,36.4828,28236.0
2020-10-27 13:40:00,38.13,38.17,38.11,38.15,25206.0,36.4828,36.521,36.4636,36.5019,25206.0
2020-10-27 13:45:00,38.13,38.18,38.1,38.17,18344.0,36.4828,36.5306,36.454,36.521,18344.0
2020-10-27 13:50:00,38.19,38.22,38.07,38.12,36428.0,36.5402,36.5689,36.4253,36.4732,36428.0
2020-10-27 13:55:00,38.12,38.12,38.08,38.1,20500.0,36.4732,36.4732,36.4349,36.454,20500.0
2020-10-27 14:00:00,38.08,38.12,38.04,38.05,14100.0,36.4349,36.4732,36.3966,36.4062,14100.0
2020-10-27 14:05:00,38.07,38.09,38.02,38.04,11714.0,36.4253,36.4445,36.3775,36.3966,11714.0
2020-10-27 14:10:00,38.03,38.05,37.95,38.05,28338.0,36.3871,36.4062,36.3105,36.4062,28338.0
2020-10-27 14:15:00,38.02,38.03,37.79,37.81,24640.0,36.3775,36.3871,36.1574,36.1766,24640.0
2020-10-27 14:20:00,37.77,37.86,37.77,37.85,27736.0,36.1383,36.2244,36.1383,36.2148,27736.0
2020-10-27 14:25:00,37.83,37.92,37.83,37.85,20104.0,36.1957,36.2818,36.1957,36.2148,20104.0
2020-10-27 14:30:00,37.87,37.88,37.77,37.83,13206.0,36.234,36.2436,36.1383,36.1957,13206.0
2020-10-27 14:35:00,37.87,37.87,37.78,37.79,11578.0,36.234,36.234,36.1479,36.1574,11578.0
2020-10-27 14:40:00,37.78,37.84,37.7,37.71,47884.0,36.1479,36.2053,36.0713,36.0809,47884.0
2020-10-27 14:45:00,37.7,37.8,37.57,37.74,62652.0,36.0713,36.167,35.9469,36.1096,62652.0
2020-10-27 14:50:00,37.72,37.74,37.68,37.74,27806.0,36.0905,36.1096,36.0522,36.1096,27806.0
2020-10-27 14:55:00,37.7,37.71,37.63,37.63,25198.0,36.0713,36.0809,36.0044,36.0044,25198.0
2020-10-27 15:00:00,37.65,37.7,37.62,37.63,33516.0,36.0235,36.0713,35.9948,36.0044,33516.0
2020-10-27 15:05:00,37.62,37.67,37.45,37.5,88340.0,35.9948,36.0426,35.8321,35.88,88340.0
2020-10-27 15:10:00,37.51,37.63,37.51,37.59,32222.0,35.8895,36.0044,35.8895,35.9661,32222.0
2020-10-27 15:15:00,37.58,37.63,37.52,37.62,34212.0,35.9565,36.0044,35.8991,35.9948,34212.0
2020-10-27 15:20:00,37.62,37.79,37.62,37.77,40200.0,35.9948,36.1574,35.9948,36.1383,40200.0
2020-10-27 15:25:00,37.77,37.8,37.72,37.76,33824.0,36.1383,36.167,36.0905,36.1287,33824.0
2020-10-27 15:30:00,37.76,37.81,37.73,37.76,35290.0,36.1287,36.1766,36.1,36.1287,35290.0
2020-10-27 15:35:00,37.74,37.79,37.74,37.78,21240.0,36.1096,36.1574,36.1096,36.1479,21240.0
2020-10-27 15:40:00,37.79,37.84,37.72,37.76,55334.0,36.1574,36.2053,36.0905,36.1287,55334.0
2020-10-27 15:45:00,37.78,37.79,37.56,37.59,102402.0,36.1479,36.1574,35.9374,35.9661,102402.0
2020-10-27 15:50:00,37.59,37.66,37.47,37.66,185392.0,35.9661,36.0331,35.8513,36.0331,185392.0
2020-10-27 15:55:00,37.66,37.66,37.45,37.46,176274.0,36.0331,36.0331,35.8321,35.8417,176274.0
2020-10-28 09:30:00,35.15,35.38,35.06,35.36,348850.0,33.6315,33.8516,33.5454,33.8324,348850.0
2020-10-28 09:35:00,35.38,35.51,35.32,35.44,155040.0,33.8516,33.9759,33.7941,33.909,155040.0
2020-10-28 09:40:00,35.44,35.77,35.41,35.74,181978.0,33.909,34.2247,33.8803,34.196,181978.0
2020-10-28 09:45:00,35.73,35.87,35.48,35.48,278822.0,34.1864,34.3204,33.9472,33.9472,278822.0
2020-10-28 09:50:00,35.44,35.46,35.17,35.17,125850.0,33.909,33.9281,33.6506,33.6506,125850.0
2020-10-28 09:55:00,35.15,35.22,35.02,35.17,115660.0,33.6315,33.6985,33.5071,33.6506,115660.0
2020-10-28 10:00:00,35.12,35.21,34.84,34.84,187386.0,33.6028,33.6889,33.3349,33.3349,187386.0
2020-10-28 10:05:00,34.84,35.07,34.83,34.98,150230.0,33.3349,33.5549,33.3253,33.4688,150230.0
2020-10-28 10:10:00,34.97,35.04,34.89,34.97,91218.0,33.4593,33.5262,33.3827,33.4593,91218.0
2020-10-28 10:15:00,34.95,35.04,34.55,34.6,130868.0,33.4401,33.5262,33.0574,33.1053,130868.0
2020-10-28 10:20:00,34.58,34.67,34.43,34.44,165982.0,33.0861,33.1722,32.9426,32.9522,165982.0
2020-10-28 10:25:00,34.44,34.52,34.22,34.38,131400.0,32.9522,33.0287,32.7417,32.8948,131400.0
2020-10-28 10:30:00,34.32,34.57,34.25,34.51,134450.0,32.8373,33.0765,32.7704,33.0191,134450.0
2020-10-28 10:35:00,34.51,34.57,34.34,34.41,117902.0,33.0191,33.0765,32.8565,32.9235,117902.0
2020-10-28 10:40:00,34.4,34.44,34.31,34.36,45958.0,32.9139,32.9522,32.8278,32.8756,45958.0
2020-10-28 10:45:00,34.35,34.35,34.1,34.1,161954.0,32.8661,32.8661,32.6269,32.6269,161954.0
2020-10-28 10:50:00,34.1,34.13,33.85,34.08,245612.0,32.6269,32.6556,32.3877,32.6077,245612.0
2020-10-28 10:55:00,34.06,34.25,33.97,34.2,99788.0,32.5886,32.7704,32.5025,32.7225,99788.0
2020-10-28 11:00:00,34.2,34.21,33.92,33.97,83854.0,32.7225,32.7321,32.4546,32.5025,83854.0
2020-10-28 11:05:00,34.02,34.42,34.02,34.27,104992.0,32.5503,32.933,32.5503,32.7895,104992.0
2020-10-28 11:10:00,34.25,34.35,34.2,34.32,67698.0,32.7704,32.8661,32.7225,32.8373,67698.0
2020-10-28 11:15:00,34.3,34.31,34.06,34.19,62504.0,32.8182,32.8278,32.5886,32.713,62504.0
2020-10-28 11:20:00,34.23,34.32,34.07,34.1,47900.0,32.7512,32.8373,32.5981,32.6269,47900.0
2020-10-28 11:25:00,34.1,34.1,33.95,34.02,81528.0,32.6269,32.6269,32.4833,32.5503,81528.0
2020-10-28 11:30:00,34.03,34.03,33.84,33.95,109112.0,32.5599,32.5599,32.3781,32.4833,109112.0
2020-10-28 11:35:00,33.95,34.16,33.95,34.12,70900.0,32.4833,32.6843,32.4833,32.646,70900.0
2020-10-28 11:40:00,34.09,34.38,34.02,34.32,88164.0,32.6173,32.8948,32.5503,32.8373,88164.0
2020-10-28 11:45:00,34.32,34.51,34.3,34.42,76402.0,32.8373,33.0191,32.8182,32.933,76402.0
2020-10-28 11:50:00,34.45,34.66,34.38,34.63,98348.0,32.9617,33.1627,32.8948,33.134,98348.0
2020-10-28 11:55:00,34.6,34.73,34.5,34.6,86654.0,33.1053,33.2296,33.0096,33.1053,86654.0
2020-10-28 12:00:00,34.65,34.7,34.58,34.67,39638.0,33.1531,33.2009,33.0861,33.1722,39638.0
2020-10-28 12:05:00,34.68,34.85,34.63,34.71,50284.0,33.1818,33.3445,33.134,33.2105,50284.0
2020-10-28 12:10:00,34.68,34.78,34.64,34.7,41242.0,33.1818,33.2775,33.1435,33.2009,41242.0
2020-10-28 12:15:00,34.72,34.75,34.63,34.71,30918.0,33.2201,33.2488,33.134,33.2105,30918.0
2020-10-28 12:20:00,34.72,34.72,34.58,34.64,30050.0,33.2201,33.2201,33.0861,33.1435,30050.0
2020-10-28 12:25:00,34.66,34.7,34.43,34.45,39226.0,33.1627,33.2009,32.9426,32.9617,39226.0
2020-10-28 12:30:00,34.46,34.52,34.42,34.49,44024.0,32.9713,33.0287,32.933,33.0,44024.0
2020-10-28 12:35:00,34.55,34.55,34.24,34.24,75362.0,33.0574,33.0574,32.7608,32.7608,75362.0
2020-10-28 12:40:00,34.23,34.24,34.13,34.21,64954.0,32.7512,32.7608,32.6556,32.7321,64954.0
2020-10-28 12:45:00,34.19,34.22,34.02,34.03,54370.0,32.713,32.7417,32.5503,32.5599,54370.0
2020-10-28 12:50:00,34.04,34.21,33.95,34.17,88962.0,32.5694,32.7321,32.4833,32.6938,88962.0
2020-10-28 12:55:00,34.15,34.3,34.09,34.18,73752.0,32.6747,32.8182,32.6173,32.7034,73752.0
2020-10-28 13:00:00,34.15,34.17,33.96,34.04,76242.0,32.6747,32.6938,32.4929,32.5694,76242.0
2020-10-28 13:05:00,34.02,34.04,33.88,33.94,69556.0,32.5503,32.5694,32.4164,32.4738,69556.0
2020-10-28 13:10:00,33.92,33.95,33.8,33.84,98688.0,32.4546,32.4833,32.3398,32.3781,98688.0
2020-10-28 13:15:00,33.83,33.97,33.74,33.96,141904.0,32.3685,32.5025,32.2824,32.4929,141904.0
2020-10-28 13:20:00,33.92,33.93,33.81,33.88,46566.0,32.4546,32.4642,32.3494,32.4164,46566.0
2020-10-28 13:25:00,33.9,34.19,33.9,34.18,334570.0,32.4355,32.713,32.4355,32.7034,334570.0
2020-10-28 13:30:00,34.15,34.21,34.02,34.2,231782.0,32.6747,32.7321,32.5503,32.7225,231782.0
2020-10-28 13:35:00,34.21,34.37,34.19,34.23,113056.0,32.7321,32.8852,32.713,32.7512,113056.0
2020-10-28 13:40:00,34.24,34.26,34.08,34.13,36598.0,32.7608,32.7799,32.6077,32.6556,36598.0
2020-10-28 13:45:00,34.13,34.26,34.08,34.12,37596.0,32.6556,32.7799,32.6077,32.646,37596.0
2020-10-28 13:50:00,34.13,34.2,34.1,34.2,38144.0,32.6556,32.7225,32.6269,32.7225,38144.0
2020-10-28 13:55:00,34.17,34.25,34.11,34.21,50940.0,32.6938,32.7704,32.6364,32.7321,50940.0
2020-10-28 14:00:00,34.19,34.19,33.97,34.08,93812.0,32.713,32.713,32.5025,32.6077,93812.0
2020-10-28 14:05:00,34.08,34.14,34.0,34.02,48298.0,32.6077,32.6651,32.5312,32.5503,48298.0
2020-10-28 14:10:00,34.02,34.03,33.84,33.88,159600.0,32.5503,32.5599,32.3781,32.4164,159600.0
2020-10-28 14:15:00,33.86,33.94,33.77,33.87,64064.0,32.3972,32.4738,32.3111,32.4068,64064.0
2020-10-28 14:20:00,33.87,34.18,33.86,34.17,80882.0,32.4068,32.7034,32.3972,32.6938,80882.0
2020-10-28 14:25:00,34.19,34.37,34.15,34.3,107498.0,32.713,32.8852,32.6747,32.8182,107498.0
2020-10-28 14:30:00,34.3,34.38,34.17,34.23,85190.0,32.8182,32.8948,32.6938,32.7512,85190.0
2020-10-28 14:35:00,34.24,34.24,33.98,34.04,56314.0,32.7608,32.7608,32.512,32.5694,56314.0
2020-10-28 14:40:00,34.02,34.19,34.02,34.15,28750.0,32.5503,32.713,32.5503,32.6747,28750.0
2020-10-28 14:45:00,34.12,34.26,34.11,34.2,73872.0,32.646,32.7799,32.6364,32.7225,73872.0
2020-10-28 14:50:00,34.23,34.23,33.94,33.94,52162.0,32.7512,32.7512,32.4738,32.4738,52162.0
2020-10-28 14:55:00,33.93,34.38,33.92,34.27,70368.0,32.4642,32.8948,32.4546,32.7895,70368.0
2020-10-28 15:00:00,34.31,34.31,34.08,34.12,68732.0,32.8278,32.8278,32.6077,32.646,68732.0
2020-10-28 15:05:00,34.06,34.27,34.06,34.16,92516.0,32.5886,32.7895,32.5886,32.6843,92516.0
2020-10-28 15:10:00,34.16,34.23,34.0,34.16,63894.0,32.6843,32.7512,32.5312,32.6843,63894.0
2020-10-28 15:15:00,34.12,34.15,34.03,34.07,58490.0,32.646,32.6747,32.5599,32.5981,58490.0
2020-10-28 15:20:00,34.07,34.44,34.01,34.41,72018.0,32.5981,32.9522,32.5407,32.9235,72018.0
2020-10-28 15:25:00,34.4,34.43,34.32,34.32,91492.0,32.9139,32.9426,32.8373,32.8373,91492.0
2020-10-28 15:30:00,34.33,34.62,34.33,34.56,204156.0,32.8469,33.1244,32.8469,33.067,204156.0
2020-10-28 15:35:00,34.6,34.6,34.18,34.2,157902.0,33.1053,33.1053,32.7034,32.7225,157902.0
2020-10-28 15:40:00,34.18,34.34,34.18,34.21,82952.0,32.7034,32.8565,32.7034,32.7321,82952.0
2020-10-28 15:45:00,34.2,34.24,33.99,34.09,101992.0,32.7225,32.7608,32.5216,32.6173,101992.0
2020-10-28 15:50:00,34.09,34.1,33.8,33.82,154734.0,32.6173,32.6269,32.3398,32.3589,154734.0
2020-10-28 15:55:00,33.82,33.83,33.5,33.58,281304.0,32.3589,32.3685,32.0528,32.1293,281304.0
2020-10-29 09:30:00,33.58,33.67,33.35,33.38,149782.0,32.1293,32.2154,31.9093,31.938,149782.0
2020-10-29 09:35:00,33.33,33.38,32.87,32.88,366498.0,31.8901,31.938,31.45,31.4596,366498.0
2020-10-29 09:40:00,32.88,32.94,32.68,32.9,166192.0,31.4596,31.517,31.2682,31.4787,166192.0
2020-10-29 09:45:00,32.94,33.44,32.85,33.27,258266.0,31.517,31.9954,31.4309,31.8327,258266.0
2020-10-29 09:50:00,33.25,33.6,33.19,33.6,131542.0,31.8136,32.1485,31.7562,32.1485,131542.0
2020-10-29 09:55:00,33.56,33.79,33.5,33.6,151084.0,32.1102,32.3302,32.0528,32.1485,151084.0
2020-10-29 10:00:00,33.55,33.94,33.51,33.85,139034.0,32.1006,32.4738,32.0623,32.3877,139034.0
2020-10-29 10:05:00,33.87,33.87,33.66,33.72,88808.0,32.4068,32.4068,32.2059,32.2633,88808.0
2020-10-29 10:10:00,33.74,33.86,33.38,33.47,129804.0,32.2824,32.3972,31.938,32.0241,129804.0
2020-10-29 10:15:00,33.52,33.77,33.44,33.7,81866.0,32.0719,32.3111,31.9954,32.2441,81866.0
2020-10-29 10:20:00,33.77,33.93,33.71,33.82,107154.0,32.3111,32.4642,32.2537,32.3589,107154.0
2020-10-29 10:25:00,33.84,33.96,33.72,33.93,51380.0,32.3781,32.4929,32.2633,32.4642,51380.0
2020-10-29 10:30:00,33.94,34.06,33.9,33.97,63422.0,32.4738,32.5886,32.4355,32.5025,63422.0
2020-10-29 10:35:00,34.0,34.22,33.93,34.22,187258.0,32.5312,32.7417,32.4642,32.7417,187258.0
2020-10-29 10:40:00,34.21,34.27,34.09,34.13,173632.0,32.7321,32.7895,32.6173,32.6556,173632.0
2020-10-29 10:45:00,34.15,34.23,34.1,34.15,56766.0,32.6747,32.7512,32.6269,32.6747,56766.0
2020-10-29 10:50:00,34.2,34.21,33.98,34.04,86810.0,32.7225,32.7321,32.512,32.5694,86810.0
2020-10-29 10:55:00,34.06,34.15,33.92,34.02,50226.0,32.5886,32.6747,32.4546,32.5503,50226.0
2020-10-29 11:00:00,34.01,34.04,33.78,33.83,271940.0,32.5407,32.5694,32.3207,32.3685,271940.0
2020-10-29 11:05:00,33.84,33.9,33.77,33.8,258630.0,32.3781,32.4355,32.3111,32.3398,258630.0
2020-10-29 11:10:00,33.8,33.94,33.73,33.93,70540.0,32.3398,32.4738,32.2728,32.4642,70540.0
2020-10-29 11:15:00,33.92,34.06,33.88,34.02,98430.0,32.4546,32.5886,32.4164,32.5503,98430.0
2020-10-29 11:20:00,34.01,34.02,33.94,34.0,29278.0,32.5407,32.5503,32.4738,32.5312,29278.0
2020-10-29 11:25:00,33.99,34.11,33.82,33.82,80172.0,32.5216,32.6364,32.3589,32.3589,80172.0
2020-10-29 11:30:00,33.82,33.88,33.72,33.78,55864.0,32.3589,32.4164,32.2633,32.3207,55864.0
2020-10-29 11:35:00,33.79,33.89,33.71,33.88,64840.0,32.3302,32.4259,32.2537,32.4164,64840.0
2020-10-29 11:40:00,33.89,33.89,33.61,33.63,76292.0,32.4259,32.4259,32.158,32.1772,76292.0
2020-10-29 11:45:00,33.63,33.74,33.58,33.67,82930.0,32.1772,32.2824,32.1293,32.2154,82930.0
2020-10-29 11:50:00,33.63,33.72,33.62,33.68,118588.0,32.1772,32.2633,32.1676,32.225,118588.0
2020-10-29 11:55:00,33.68,33.87,33.47,33.63,147346.0,32.225,32.4068,32.0241,32.1772,147346.0
2020-10-29 12:00:00,33.71,33.76,33.5,33.52,91120.0,32.2537,32.3015,32.0528,32.0719,91120.0
2020-10-29 12:05:00,33.51,33.67,33.51,33.63,34396.0,32.0623,32.2154,32.0623,32.1772,34396.0
2020-10-29 12:10:00,33.63,33.77,33.57,33.77,55030.0,32.1772,32.3111,32.1197,32.3111,55030.0
2020-10-29 12:15:00,33.75,33.83,33.72,33.81,25286.0,32.292,32.3685,32.2633,32.3494,25286.0
2020-10-29 12:20:00,33.77,33.8,33.75,33.75,8686.0,32.3111,32.3398,32.292,32.292,8686.0
2020-10-29 12:25:00,33.8,33.88,33.8,33.82,23076.0,32.3398,32.4164,32.3398,32.3589,23076.0
2020-10-29 12:30:00,33.83,33.95,33.79,33.95,42608.0,32.3685,32.4833,32.3302,32.4833,42608.0
2020-10-29 12:35:00,33.95,34.04,33.9,33.98,44198.0,32.4833,32.5694,32.4355,32.512,44198.0
2020-10-29 12:40:00,33.98,34.03,33.94,33.99,30112.0,32.512,32.5599,32.4738,32.5216,30112.0
2020-10-29 12:45:00,33.99,33.99,33.92,33.96,32646.0,32.5216,32.5216,32.4546,32.4929,32646.0
2020-10-29 12:50:00,33.96,33.99,33.85,33.93,27144.0,32.4929,32.5216,32.3877,32.4642,27144.0
2020-10-29 12:55:00,33.91,33.92,33.82,33.85,31770.0,32.4451,32.4546,32.3589,32.3877,31770.0
2020-10-29 13:00:00,33.88,33.89,33.85,33.87,20806.0,32.4164,32.4259,32.3877,32.4068,20806.0
2020-10-29 13:05:00,33.85,33.85,33.65,33.68,41598.0,32.3877,32.3877,32.1963,32.225,41598.0
2020-10-29 13:10:00,33.69,33.74,33.64,33.71,36192.0,32.2346,32.2824,32.1867,32.2537,36192.0
2020-10-29 13:15:00,33.73,33.73,33.6,33.65,31810.0,32.2728,32.2728,32.1485,32.1963,31810.0
2020-10-29 13:20:00,33.64,33.9,33.64,33.89,49880.0,32.1867,32.4355,32.1867,32.4259,49880.0
2020-10-29 13:25:00,33.88,34.05,33.88,34.03,42150.0,32.4164,32.579,32.4164,32.5599,42150.0
2020-10-29 13:30:00,34.06,34.18,34.05,34.17,56894.0,32.5886,32.7034,32.579,32.6938,56894.0
2020-10-29 13:35:00,34.18,34.18,34.11,34.18,59810.0,32.7034,32.7034,32.6364,32.7034,59810.0
2020-10-29 13:40:00,34.2,34.33,34.18,34.29,76006.0,32.7225,32.8469,32.7034,32.8086,76006.0
2020-10-29 13:45:00,34.29,34.38,34.29,34.35,52026.0,32.8086,32.8948,32.8086,32.8661,52026.0
2020-10-29 13:50:00,34.35,34.54,34.33,34.53,105408.0,32.8661,33.0478,32.8469,33.0383,105408.0
2020-10-29 13:55:00,34.53,34.57,34.46,34.54,80220.0,33.0383,33.0765,32.9713,33.0478,80220.0
2020-10-29 14:00:00,34.54,34.77,34.54,34.73,115668.0,33.0478,33.2679,33.0478,33.2296,115668.0
2020-10-29 14:05:00,34.72,34.9,34.72,34.83,113356.0,33.2201,33.3923,33.2201,33.3253,113356.0
2020-10-29 14:10:00,34.85,34.89,34.76,34.81,78504.0,33.3445,33.3827,33.2583,33.3062,78504.0
2020-10-29 14:15:00,34.81,35.0,34.81,34.99,89736.0,33.3062,33.488,33.3062,33.4784,89736.0
2020-10-29 14:20:00,34.99,34.99,34.88,34.95,94338.0,33.4784,33.4784,33.3732,33.4401,94338.0
2020-10-29 14:25:00,34.93,34.99,34.9,34.91,89696.0,33.421,33.4784,33.3923,33.4019,89696.0
2020-10-29 14:30:00,34.91,34.95,34.79,34.95,52038.0,33.4019,33.4401,33.287,33.4401,52038.0
2020-10-29 14:35:00,34.95,34.95,34.65,34.67,73472.0,33.4401,33.4401,33.1531,33.1722,73472.0
2020-10-29 14:40:00,34.69,34.81,34.68,34.71,56146.0,33.1914,33.3062,33.1818,33.2105,56146.0
2020-10-29 14:45:00,34.71,34.72,34.51,34.56,67848.0,33.2105,33.2201,33.0191,33.067,67848.0
2020-10-29 14:50:00,34.53,34.65,34.51,34.65,111816.0,33.0383,33.1531,33.0191,33.1531,111816.0
2020-10-29 14:55:00,34.65,34.72,34.6,34.66,77986.0,33.1531,33.2201,33.1053,33.1627,77986.0
2020-10-29 15:00:00,34.67,34.76,34.6,34.71,69624.0,33.1722,33.2583,33.1053,33.2105,69624.0
2020-10-29 15:05:00,34.67,34.74,34.61,34.62,64298.0,33.1722,33.2392,33.1148,33.1244,64298.0
2020-10-29 15:10:00,34.62,34.65,34.45,34.47,56460.0,33.1244,33.1531,32.9617,32.9809,56460.0
2020-10-29 15:15:00,34.49,34.5,34.27,34.47,126584.0,33.0,33.0096,32.7895,32.9809,126584.0
2020-10-29 15:20:00,34.47,34.56,34.43,34.55,82804.0,32.9809,33.067,32.9426,33.0574,82804.0
2020-10-29 15:25:00,34.55,34.65,34.47,34.58,75754.0,33.0574,33.1531,32.9809,33.0861,75754.0
2020-10-29 15:30:00,34.59,34.63,34.52,34.56,54488.0,33.0957,33.134,33.0287,33.067,54488.0
2020-10-29 15:35:00,34.55,34.57,34.48,34.56,87910.0,33.0574,33.0765,32.9904,33.067,87910.0
2020-10-29 15:40:00,34.53,34.59,34.43,34.46,72500.0,33.0383,33.0957,32.9426,32.9713,72500.0
2020-10-29 15:45:00,34.45,34.71,34.45,34.63,113260.0,32.9617,33.2105,32.9617,33.134,113260.0
2020-10-29 15:50:00,34.62,34.71,34.48,34.59,130776.0,33.1244,33.2105,32.9904,33.0957,130776.0
2020-10-29 15:55:00,34.52,34.52,34.07,34.07,218862.0,33.0287,33.0287,32.5981,32.5981,218862.0
2020-10-30 09:30:00,33.52,34.0,33.51,33.77,215450.0,32.0719,32.5312,32.0623,32.3111,215450.0
2020-10-30 09:35:00,33.75,33.92,33.67,33.9,78342.0,32.292,32.4546,32.2154,32.4355,78342.0
2020-10-30 09:40:00,33.88,33.88,33.58,33.6,134166.0,32.4164,32.4164,32.1293,32.1485,134166.0
2020-10-30 09:45:00,33.62,33.65,33.27,33.27,94846.0,32.1676,32.1963,31.8327,31.8327,94846.0
2020-10-30 09:50:00,33.24,33.44,33.21,33.34,76782.0,31.804,31.9954,31.7753,31.8997,76782.0
2020-10-30 09:55:00,33.35,33.66,33.33,33.57,143408.0,31.9093,32.2059,31.8901,32.1197,143408.0
2020-10-30 10:00:00,33.64,33.64,33.43,33.59,95610.0,32.1867,32.1867,31.9858,32.1389,95610.0
2020-10-30 10:05:00,33.52,33.75,33.52,33.66,86692.0,32.0719,32.292,32.0719,32.2059,86692.0
2020-10-30 10:10:00,33.66,33.69,33.37,33.46,99862.0,32.2059,32.2346,31.9284,32.0145,99862.0
2020-10-30 10:15:00,33.47,33.51,33.31,33.44,51106.0,32.0241,32.0623,31.871,31.9954,51106.0
2020-10-30 10:20:00,33.42,33.42,33.13,33.13,111682.0,31.9762,31.9762,31.6988,31.6988,111682.0
2020-10-30 10:25:00,33.13,33.15,32.69,32.8,182878.0,31.6988,31.7179,31.2778,31.383,182878.0
2020-10-30 10:30:00,32.79,32.93,32.65,32.75,191632.0,31.3734,31.5074,31.2395,31.3352,191632.0
2020-10-30 10:35:00,32.73,32.84,32.58,32.79,250146.0,31.316,31.4213,31.1725,31.3734,250146.0
2020-10-30 10:40:00,32.73,32.73,32.29,32.38,175846.0,31.316,31.316,30.895,30.9812,175846.0
2020-10-30 10:45:00,32.38,32.48,32.2,32.31,111988.0,30.9812,31.0768,30.8089,30.9142,111988.0
2020-10-30 10:50:00,32.26,32.59,32.2,32.52,267066.0,30.8663,31.1821,30.8089,31.1151,267066.0
2020-10-30 10:55:00,32.51,32.57,32.19,32.19,167802.0,31.1055,31.163,30.7994,30.7994,167802.0
2020-10-30 11:00:00,32.19,32.74,32.18,32.59,204678.0,30.7994,31.3256,30.7898,31.1821,204678.0
2020-10-30 11:05:00,32.59,32.7,32.36,32.39,93736.0,31.1821,31.2873,30.962,30.9907,93736.0
2020-10-30 11:10:00,32.4,32.85,32.4,32.85,163692.0,31.0003,31.4309,31.0003,31.4309,163692.0
2020-10-30 11:15:00,32.85,32.85,32.61,32.66,83666.0,31.4309,31.4309,31.2012,31.2491,83666.0
2020-10-30 11:20:00,32.63,32.81,32.56,32.7,102760.0,31.2204,31.3926,31.1534,31.2873,102760.0
2020-10-30 11:25:00,32.76,32.85,32.57,32.6,30202.0,31.3447,31.4309,31.163,31.1917,30202.0
2020-10-30 11:30:00,32.55,32.61,32.48,32.55,53436.0,31.1438,31.2012,31.0768,31.1438,53436.0
2020-10-30 11:35:00,32.52,32.67,32.47,32.49,61648.0,31.1151,31.2586,31.0673,31.0864,61648.0
2020-10-30 11:40:00,32.52,32.52,32.34,32.47,145776.0,31.1151,31.1151,30.9429,31.0673,145776.0
2020-10-30 11:45:00,32.43,32.8,32.36,32.8,91576.0,31.029,31.383,30.962,31.383,91576.0
2020-10-30 11:50:00,32.77,32.87,32.7,32.87,102536.0,31.3543,31.45,31.2873,31.45,102536.0
2020-10-30 11:55:00,32.87,32.87,32.7,32.84,53950.0,31.45,31.45,31.2873,31.4213,53950.0
2020-10-30 12:00:00,32.78,33.1,32.78,33.08,72446.0,31.3639,31.6701,31.3639,31.6509,72446.0
2020-10-30 12:05:00,33.07,33.12,33.0,33.02,46912.0,31.6413,31.6892,31.5744,31.5935,46912.0
2020-10-30 12:10:00,33.01,33.01,32.9,32.99,29262.0,31.5839,31.5839,31.4787,31.5648,29262.0
2020-10-30 12:15:00,33.01,33.26,32.99,33.23,100512.0,31.5839,31.8231,31.5648,31.7944,100512.0
2020-10-30 12:20:00,33.23,33.26,33.14,33.2,50822.0,31.7944,31.8231,31.7083,31.7657,50822.0
2020-10-30 12:25:00,33.18,33.37,33.18,33.31,47452.0,31.7466,31.9284,31.7466,31.871,47452.0
2020-10-30 12:30:00,33.27,33.3,33.13,33.15,46540.0,31.8327,31.8614,31.6988,31.7179,46540.0
2020-10-30 12:35:00,33.15,33.15,32.99,33.08,58948.0,31.7179,31.7179,31.5648,31.6509,58948.0
2020-10-30 12:40:00,33.04,33.05,32.97,32.98,26060.0,31.6126,31.6222,31.5457,31.5552,26060.0
2020-10-30 12:45:00,32.96,33.09,32.92,33.05,31370.0,31.5361,31.6605,31.4978,31.6222,31370.0
2020-10-30 12:50:00,33.01,33.03,32.91,32.97,37254.0,31.5839,31.6031,31.4883,31.5457,37254.0
2020-10-30 12:55:00,32.95,32.96,32.87,32.87,53202.0,31.5265,31.5361,31.45,31.45,53202.0
2020-10-30 13:00:00,32.87,33.04,32.79,32.91,48892.0,31.45,31.6126,31.3734,31.4883,48892.0
2020-10-30 13:05:00,32.9,32.9,32.74,32.76,137740.0,31.4787,31.4787,31.3256,31.3447,137740.0
2020-10-30 13:10:00,32.77,32.79,32.74,32.75,18016.0,31.3543,31.3734,31.3256,31.3352,18016.0
2020-10-30 13:15:00,32.74,32.79,32.63,32.73,116026.0,31.3256,31.3734,31.2204,31.316,116026.0
2020-10-30 13:20:00,32.73,32.75,32.66,32.71,94402.0,31.316,31.3352,31.2491,31.2969,94402.0
2020-10-30 13:25:00,32.73,32.89,32.68,32.85,89264.0,31.316,31.4691,31.2682,31.4309,89264.0
2020-10-30 13:30:00,32.83,32.83,32.6,32.65,42918.0,31.4117,31.4117,31.1917,31.2395,42918.0
2020-10-30 13:35:00,32.63,32.67,32.35,32.49,82202.0,31.2204,31.2586,30.9525,31.0864,82202.0
2020-10-30 13:40:00,32.49,32.59,32.47,32.53,154608.0,31.0864,31.1821,31.0673,31.1247,154608.0
2020-10-30 13:45:00,32.49,32.63,32.42,32.6,68812.0,31.0864,31.2204,31.0194,31.1917,68812.0
2020-10-30 13:50:00,32.63,32.67,32.56,32.59,38546.0,31.2204,31.2586,31.1534,31.1821,38546.0
2020-10-30 13:55:00,32.64,32.79,32.62,32.73,107796.0,31.2299,31.3734,31.2108,31.316,107796.0
2020-10-30 14:00:00,32.68,32.88,32.66,32.86,97062.0,31.2682,31.4596,31.2491,31.4404,97062.0
2020-10-30 14:05:00,32.85,33.1,32.83,33.02,215310.0,31.4309,31.6701,31.4117,31.5935,215310.0
2020-10-30 14:10:00,33.02,33.07,32.84,32.85,61626.0,31.5935,31.6413,31.4213,31.4309,61626.0
2020-10-30 14:15:00,32.85,32.94,32.8,32.88,41098.0,31.4309,31.517,31.383,31.4596,41098.0
2020-10-30 14:20:00,32.92,32.97,32.72,32.73,55526.0,31.4978,31.5457,31.3065,31.316,55526.0
2020-10-30 14:25:00,32.77,32.77,32.52,32.56,61768.0,31.3543,31.3543,31.1151,31.1534,61768.0
2020-10-30 14:30:00,32.5,32.5,32.31,32.43,96590.0,31.096,31.096,30.9142,31.029,96590.0
2020-10-30 14:35:00,32.44,32.54,32.31,32.48,69434.0,31.0386,31.1342,30.9142,31.0768,69434.0
2020-10-30 14:40:00,32.41,32.41,32.19,32.21,98212.0,31.0099,31.0099,30.7994,30.8185,98212.0
2020-10-30 14:45:00,32.21,32.49,32.12,32.49,144260.0,30.8185,31.0864,30.7324,31.0864,144260.0
2020-10-30 14:50:00,32.48,32.51,32.38,32.48,71880.0,31.0768,31.1055,30.9812,31.0768,71880.0
2020-10-30 14:55:00,32.45,32.64,32.41,32.47,126308.0,31.0481,31.2299,31.0099,31.0673,126308.0
2020-10-30 15:00:00,32.44,32.54,32.35,32.52,62164.0,31.0386,31.1342,30.9525,31.1151,62164.0
2020-10-30 15:05:00,32.49,32.56,32.35,32.41,100062.0,31.0864,31.1534,30.9525,31.0099,100062.0
2020-10-30 15:10:00,32.4,32.71,32.39,32.69,116608.0,31.0003,31.2969,30.9907,31.2778,116608.0
2020-10-30 15:15:00,32.65,32.76,32.55,32.67,133896.0,31.2395,31.3447,31.1438,31.2586,133896.0
2020-10-30 15:20:00,32.67,32.82,32.63,32.81,143814.0,31.2586,31.4021,31.2204,31.3926,143814.0
2020-10-30 15:25:00,32.81,32.83,32.59,32.6,97046.0,31.3926,31.4117,31.1821,31.1917,97046.0
2020-10-30 15:30:00,32.6,32.65,32.43,32.51,87158.0,31.1917,31.2395,31.029,31.1055,87158.0
2020-10-30 15:35:00,32.47,32.58,32.37,32.58,75930.0,31.0673,31.1725,30.9716,31.1725,75930.0
2020-10-30 15:40:00,32.6,32.94,32.52,32.94,178788.0,31.1917,31.517,31.1151,31.517,178788.0
2020-10-30 15:45:00,32.93,33.07,32.65,32.74,138858.0,31.5074,31.6413,31.2395,31.3256,138858.0
2020-10-30 15:50:00,32.77,33.07,32.76,32.95,198162.0,31.3543,31.6413,31.3447,31.5265,198162.0
2020-10-30 15:55:00,32.94,33.6,32.92,33.55,303764.0,31.517,32.1485,31.4978,32.1006,303764.0
2020-11-02 09:30:00,34.97,35.01,34.55,34.59,217918.0,33.4593,33.4975,33.0574,33.0957,217918.0
2020-11-02 09:35:00,34.53,34.73,34.51,34.59,94756.0,33.0383,33.2296,33.0191,33.0957,94756.0
2020-11-02 09:40:00,34.55,34.59,34.35,34.35,120514.0,33.0574,33.0957,32.8661,32.8661,120514.0
2020-11-02 09:45:00,34.38,34.74,34.3,34.74,125528.0,32.8948,33.2392,32.8182,33.2392,125528.0
2020-11-02 09:50:00,34.71,34.96,34.66,34.84,177136.0,33.2105,33.4497,33.1627,33.3349,177136.0
2020-11-02 09:55:00,34.87,35.0,34.8,34.95,93860.0,33.3636,33.488,33.2966,33.4401,93860.0
2020-11-02 10:00:00,34.98,35.35,34.96,35.34,210606.0,33.4688,33.8229,33.4497,33.8133,210606.0
2020-11-02 10:05:00,35.33,35.4,35.15,35.2,111546.0,33.8037,33.8707,33.6315,33.6793,111546.0
2020-11-02 10:10:00,35.2,35.29,35.14,35.2,42584.0,33.6793,33.7654,33.6219,33.6793,42584.0
2020-11-02 10:15:00,35.21,35.59,35.15,35.52,102210.0,33.6889,34.0525,33.6315,33.9855,102210.0
2020-11-02 10:20:00,35.52,35.56,35.41,35.49,108094.0,33.9855,34.0238,33.8803,33.9568,108094.0
2020-11-02 10:25:00,35.49,35.56,35.38,35.43,109904.0,33.9568,34.0238,33.8516,33.8994,109904.0
2020-11-02 10:30:00,35.42,35.43,35.25,35.27,134712.0,33.8898,33.8994,33.7272,33.7463,134712.0
2020-11-02 10:35:00,35.27,35.31,35.1,35.13,81898.0,33.7463,33.7846,33.5837,33.6124,81898.0
2020-11-02 10:40:00,35.1,35.17,35.02,35.02,44762.0,33.5837,33.6506,33.5071,33.5071,44762.0
2020-11-02 10:45:00,35.02,35.13,34.93,34.99,77252.0,33.5071,33.6124,33.421,33.4784,77252.0
2020-11-02 10:50:00,35.04,35.08,34.87,35.02,47876.0,33.5262,33.5645,33.3636,33.5071,47876.0
2020-11-02 10:55:00,35.01,35.07,34.91,34.91,95458.0,33.4975,33.5549,33.4019,33.4019,95458.0
2020-11-02 11:00:00,34.95,35.06,34.88,35.0,43374.0,33.4401,33.5454,33.3732,33.488,43374.0
2020-11-02 11:05:00,35.01,35.07,34.92,35.05,22640.0,33.4975,33.5549,33.4114,33.5358,22640.0
2020-11-02 11:10:00,35.07,35.1,34.88,35.01,19898.0,33.5549,33.5837,33.3732,33.4975,19898.0
2020-11-02 11:15:00,34.99,34.99,34.86,34.86,16390.0,33.4784,33.4784,33.354,33.354,16390.0
2020-11-02 11:20:00,34.83,34.91,34.74,34.9,51912.0,33.3253,33.4019,33.2392,33.3923,51912.0
2020-11-02 11:25:00,34.87,35.08,34.85,35.07,58918.0,33.3636,33.5645,33.3445,33.5549,58918.0
2020-11-02 11:30:00,35.1,35.1,34.99,35.02,76766.0,33.5837,33.5837,33.4784,33.5071,76766.0
2020-11-02 11:35:00,35.02,35.07,34.95,35.02,38680.0,33.5071,33.5549,33.4401,33.5071,38680.0
2020-11-02 11:40:00,35.05,35.29,35.05,35.29,73312.0,33.5358,33.7654,33.5358,33.7654,73312.0
2020-11-02 11:45:00,35.29,35.31,35.2,35.22,28938.0,33.7654,33.7846,33.6793,33.6985,28938.0
2020-11-02 11:50:00,35.2,35.24,35.2,35.22,28278.0,33.6793,33.7176,33.6793,33.6985,28278.0
2020-11-02 11:55:00,35.25,35.25,35.17,35.18,34646.0,33.7272,33.7272,33.6506,33.6602,34646.0
2020-11-02 12:00:00,35.19,35.19,35.07,35.13,28218.0,33.6698,33.6698,33.5549,33.6124,28218.0
2020-11-02 12:05:00,35.1,35.23,35.09,35.19,20620.0,33.5837,33.708,33.5741,33.6698,20620.0
2020-11-02 12:10:00,35.21,35.24,35.06,35.1,39994.0,33.6889,33.7176,33.5454,33.5837,39994.0
2020-11-02 12:15:00,35.09,35.18,35.05,35.05,30330.0,33.5741,33.6602,33.5358,33.5358,30330.0
2020-11-02 12:20:00,35.02,35.13,35.02,35.13,11048.0,33.5071,33.6124,33.5071,33.6124,11048.0
2020-11-02 12:25:00,35.14,35.25,35.09,35.24,35814.0,33.6219,33.7272,33.5741,33.7176,35814.0
2020-11-02 12:30:00,35.24,35.26,35.1,35.13,25832.0,33.7176,33.7367,33.5837,33.6124,25832.0
2020-11-02 12:35:00,35.13,35.16,34.93,34.95,27968.0,33.6124,33.6411,33.421,33.4401,27968.0
2020-11-02 12:40:00,34.94,34.95,34.84,34.85,47066.0,33.4306,33.4401,33.3349,33.3445,47066.0
2020-11-02 12:45:00,34.83,34.88,34.66,34.73,46886.0,33.3253,33.3732,33.1627,33.2296,46886.0
2020-11-02 12:50:00,34.72,34.82,34.69,34.77,27326.0,33.2201,33.3157,33.1914,33.2679,27326.0
2020-11-02 12:55:00,34.73,34.82,34.72,34.81,43000.0,33.2296,33.3157,33.2201,33.3062,43000.0
2020-11-02 13:00:00,34.83,34.87,34.61,34.69,55198.0,33.3253,33.3636,33.1148,33.1914,55198.0
2020-11-02 13:05:00,34.66,34.7,34.56,34.63,85662.0,33.1627,33.2009,33.067,33.134,85662.0
2020-11-02 13:10:00,34.64,34.64,34.53,34.54,19474.0,33.1435,33.1435,33.0383,33.0478,19474.0
2020-11-02 13:15:00,34.52,34.55,34.38,34.43,30862.0,33.0287,33.0574,32.8948,32.9426,30862.0
2020-11-02 13:20:00,34.43,34.53,34.34,34.47,101100.0,32.9426,33.0383,32.8565,32.9809,101100.0
2020-11-02 13:25:00,34.46,34.52,34.4,34.5,35226.0,32.9713,33.0287,32.9139,33.0096,35226.0
2020-11-02 13:30:00,34.49,34.59,34.46,34.59,44664.0,33.0,33.0957,32.9713,33.0957,44664.0
2020-11-02 13:35:00,34.57,34.57,34.41,34.43,28394.0,33.0765,33.0765,32.9235,32.9426,28394.0
2020-11-02 13:40:00,34.49,34.6,34.46,34.55,54046.0,33.0,33.1053,32.9713,33.0574,54046.0
2020-11-02 13:45:00,34.52,34.58,34.48,34.51,17216.0,33.0287,33.0861,32.9904,33.0191,17216.0
2020-11-02 13:50:00,34.52,34.53,34.26,34.3,64462.0,33.0287,33.0383,32.7799,32.8182,64462.0
2020-11-02 13:55:00,34.26,34.34,34.24,34.29,25306.0,32.7799,32.8565,32.7608,32.8086,25306.0
2020-11-02 14:00:00,34.29,34.42,34.26,34.34,28154.0,32.8086,32.933,32.7799,32.8565,28154.0
2020-11-02 14:05:00,34.4,34.49,34.4,34.48,20400.0,32.9139,33.0,32.9139,32.9904,20400.0
2020-11-02 14:10:00,34.45,34.54,34.41,34.48,27512.0,32.9617,33.0478,32.9235,32.9904,27512.0
2020-11-02 14:15:00,34.45,34.48,34.37,34.45,70796.0,32.9617,32.9904,32.8852,32.9617,70796.0
2020-11-02 14:20:00,34.43,34.8,34.41,34.76,69184.0,32.9426,33.2966,32.9235,33.2583,69184.0
2020-11-02 14:25:00,34.75,34.84,34.7,34.84,88464.0,33.2488,33.3349,33.2009,33.3349,88464.0
2020-11-02 14:30:00,34.85,34.89,34.74,34.79,52802.0,33.3445,33.3827,33.2392,33.287,52802.0
2020-11-02 14:35:00,34.84,34.95,34.83,34.89,82240.0,33.3349,33.4401,33.3253,33.3827,82240.0
2020-11-02 14:40:00,34.88,34.93,34.85,34.93,28760.0,33.3732,33.421,33.3445,33.421,28760.0
2020-11-02 14:45:00,34.9,35.14,34.9,35.0,80042.0,33.3923,33.6219,33.3923,33.488,80042.0
2020-11-02 14:50:00,35.03,35.08,34.92,34.94,58142.0,33.5167,33.5645,33.4114,33.4306,58142.0
2020-11-02 14:55:00,34.91,35.01,34.87,35.01,50414.0,33.4019,33.4975,33.3636,33.4975,50414.0
2020-11-02 15:00:00,35.01,35.16,34.98,35.09,65296.0,33.4975,33.6411,33.4688,33.5741,65296.0
2020-11-02 15:05:00,35.06,35.08,35.01,35.02,47692.0,33.5454,33.5645,33.4975,33.5071,47692.0
2020-11-02 15:10:00,35.03,35.12,34.97,35.01,102214.0,33.5167,33.6028,33.4593,33.4975,102214.0
2020-11-02 15:15:00,35.04,35.24,35.01,35.2,125122.0,33.5262,33.7176,33.4975,33.6793,125122.0
2020-11-02 15:20:00,35.21,35.26,35.18,35.19,101860.0,33.6889,33.7367,33.6602,33.6698,101860.0
2020-11-02 15:25:00,35.18,35.23,35.1,35.15,36306.0,33.6602,33.708,33.5837,33.6315,36306.0
2020-11-02 15:30:00,35.16,35.29,34.98,34.98,97388.0,33.6411,33.7654,33.4688,33.4688,97388.0
2020-11-02 15:35:00,34.99,35.01,34.82,34.86,72882.0,33.4784,33.4975,33.3157,33.354,72882.0
2020-11-02 15:40:00,34.87,34.9,34.72,34.73,82694.0,33.3636,33.3923,33.2201,33.2296,82694.0
2020-11-02 15:45:00,34.69,34.93,34.68,34.84,135504.0,33.1914,33.421,33.1818,33.3349,135504.0
2020-11-02 15:50:00,34.87,34.93,34.73,34.93,105964.0,33.3636,33.421,33.2296,33.421,105964.0
2020-11-02 15:55:00,34.92,35.12,34.79,35.09,203578.0,33.4114,33.6028,33.287,33.5741,203578.0
2020-11-03 09:30:00,36.47,36.47,36.25,36.37,259472.0,34.8945,34.8945,34.684,34.7988,259472.0
2020-11-03 09:35:00,36.37,36.5,36.29,36.45,140606.0,34.7988,34.9232,34.7222,34.8753,140606.0
2020-11-03 09:40:00,36.47,36.66,36.41,36.63,98092.0,34.8945,35.0763,34.8371,35.0476,98092.0
2020-11-03 09:45:00,36.63,36.91,36.6,36.87,179374.0,35.0476,35.3155,35.0189,35.2772,179374.0
2020-11-03 09:50:00,36.85,37.1,36.83,37.07,171988.0,35.2581,35.4973,35.2389,35.4685,171988.0
2020-11-03 09:55:00,37.07,37.15,37.0,37.1,90658.0,35.4685,35.5451,35.4016,35.4973,90658.0
2020-11-03 10:00:00,37.12,37.42,37.04,37.42,182586.0,35.5164,35.8034,35.4398,35.8034,182586.0
2020-11-03 10:05:00,37.41,37.5,37.32,37.33,169076.0,35.7939,35.88,35.7077,35.7173,169076.0
2020-11-03 10:10:00,37.33,37.38,37.24,37.37,99552.0,35.7173,35.7652,35.6312,35.7556,99552.0
2020-11-03 10:15:00,37.41,37.74,37.41,37.74,175014.0,35.7939,36.1096,35.7939,36.1096,175014.0
2020-11-03 10:20:00,37.74,37.79,37.66,37.73,98422.0,36.1096,36.1574,36.0331,36.1,98422.0
2020-11-03 10:25:00,37.74,37.76,37.57,37.6,119324.0,36.1096,36.1287,35.9469,35.9757,119324.0
2020-11-03 10:30:00,37.62,37.65,37.45,37.45,107558.0,35.9948,36.0235,35.8321,35.8321,107558.0
2020-11-03 10:35:00,37.45,37.52,37.36,37.52,108902.0,35.8321,35.8991,35.746,35.8991,108902.0
2020-11-03 10:40:00,37.55,37.55,37.38,37.4,89172.0,35.9278,35.9278,35.7652,35.7843,89172.0
2020-11-03 10:45:00,37.4,37.55,37.4,37.5,28548.0,35.7843,35.9278,35.7843,35.88,28548.0
2020-11-03 10:50:00,37.53,37.56,37.41,37.54,54574.0,35.9087,35.9374,35.7939,35.9182,54574.0
2020-11-03 10:55:00,37.55,37.7,37.5,37.7,110644.0,35.9278,36.0713,35.88,36.0713,110644.0
2020-11-03 11:00:00,37.7,37.79,37.49,37.63,130720.0,36.0713,36.1574,35.8704,36.0044,130720.0
2020-11-03 11:05:00,37.64,37.67,37.53,37.6,52852.0,36.0139,36.0426,35.9087,35.9757,52852.0
2020-11-03 11:10:00,37.57,37.63,37.57,37.63,61306.0,35.9469,36.0044,35.9469,36.0044,61306.0
2020-11-03 11:15:00,37.65,37.7,37.6,37.62,56546.0,36.0235,36.0713,35.9757,35.9948,56546.0
2020-11-03 11:20:00,37.66,37.79,37.65,37.73,132300.0,36.0331,36.1574,36.0235,36.1,132300.0
2020-11-03 11:25:00,37.74,37.77,37.66,37.66,35420.0,36.1096,36.1383,36.0331,36.0331,35420.0
2020-11-03 11:30:00,37.67,37.72,37.63,37.69,39592.0,36.0426,36.0905,36.0044,36.0618,39592.0
2020-11-03 11:35:00,37.69,37.82,37.67,37.82,46622.0,36.0618,36.1861,36.0426,36.1861,46622.0
2020-11-03 11:40:00,37.82,37.82,37.71,37.71,37292.0,36.1861,36.1861,36.0809,36.0809,37292.0
2020-11-03 11:45:00,37.72,37.72,37.56,37.61,48992.0,36.0905,36.0905,35.9374,35.9852,48992.0
2020-11-03 11:50:00,37.61,37.64,37.46,37.46,53052.0,35.9852,36.0139,35.8417,35.8417,53052.0
2020-11-03 11:55:00,37.46,37.49,37.39,37.44,67424.0,35.8417,35.8704,35.7747,35.8226,67424.0
2020-11-03 12:00:00,37.45,37.54,37.3,37.35,49224.0,35.8321,35.9182,35.6886,35.7365,49224.0
2020-11-03 12:05:00,37.34,37.4,37.27,37.38,71132.0,35.7269,35.7843,35.6599,35.7652,71132.0
2020-11-03 12:10:00,37.4,37.44,37.34,37.4,23372.0,35.7843,35.8226,35.7269,35.7843,23372.0
2020-11-03 12:15:00,37.38,37.43,37.33,37.35,48502.0,35.7652,35.813,35.7173,35.7365,48502.0
2020-11-03 12:20:00,37.39,37.43,37.35,37.38,21934.0,35.7747,35.813,35.7365,35.7652,21934.0
2020-11-03 12:25:00,37.38,37.44,37.32,37.39,21984.0,35.7652,35.8226,35.7077,35.7747,21984.0
2020-11-03 12:30:00,37.41,37.48,37.39,37.48,14860.0,35.7939,35.8608,35.7747,35.8608,14860.0
2020-11-03 12:35:00,37.46,37.48,37.38,37.4,13662.0,35.8417,35.8608,35.7652,35.7843,13662.0
2020-11-03 12:40:00,37.4,37.44,37.32,37.33,46168.0,35.7843,35.8226,35.7077,35.7173,46168.0
2020-11-03 12:45:00,37.35,37.35,37.28,37.35,27350.0,35.7365,35.7365,35.6695,35.7365,27350.0
2020-11-03 12:50:00,37.35,37.35,37.21,37.21,21664.0,35.7365,35.7365,35.6025,35.6025,21664.0
2020-11-03 12:55:00,37.24,37.26,37.13,37.13,56408.0,35.6312,35.6503,35.526,35.526,56408.0
2020-11-03 13:00:00,37.17,37.23,37.16,37.18,22076.0,35.5642,35.6216,35.5547,35.5738,22076.0
2020-11-03 13:05:00,37.16,37.23,37.15,37.22,22366.0,35.5547,35.6216,35.5451,35.6121,22366.0
2020-11-03 13:10:00,37.22,37.26,37.17,37.19,23376.0,35.6121,35.6503,35.5642,35.5834,23376.0
2020-11-03 13:15:00,37.22,37.24,37.15,37.21,9500.0,35.6121,35.6312,35.5451,35.6025,9500.0
2020-11-03 13:20:00,37.17,37.25,37.13,37.25,20860.0,35.5642,35.6408,35.526,35.6408,20860.0
2020-11-03 13:25:00,37.25,37.26,37.14,37.16,14462.0,35.6408,35.6503,35.5355,35.5547,14462.0
2020-11-03 13:30:00,37.2,37.25,37.17,37.23,35164.0,35.5929,35.6408,35.5642,35.6216,35164.0
2020-11-03 13:35:00,37.21,37.23,37.07,37.14,20922.0,35.6025,35.6216,35.4685,35.5355,20922.0
2020-11-03 13:40:00,37.1,37.18,37.04,37.18,50474.0,35.4973,35.5738,35.4398,35.5738,50474.0
2020-11-03 13:45:00,37.16,37.16,36.94,36.94,23314.0,35.5547,35.5547,35.3442,35.3442,23314.0
2020-11-03 13:50:00,36.98,36.98,36.84,36.88,30944.0,35.3824,35.3824,35.2485,35.2868,30944.0
2020-11-03 13:55:00,36.86,36.89,36.76,36.82,33182.0,35.2676,35.2963,35.1719,35.2293,33182.0
2020-11-03 14:00:00,36.8,36.98,36.77,36.92,47708.0,35.2102,35.3824,35.1815,35.325,47708.0
2020-11-03 14:05:00,36.89,36.99,36.88,36.95,32584.0,35.2963,35.392,35.2868,35.3537,32584.0
2020-11-03 14:10:00,36.98,37.2,36.98,37.15,90332.0,35.3824,35.5929,35.3824,35.5451,90332.0
2020-11-03 14:15:00,37.15,37.15,37.02,37.1,44006.0,35.5451,35.5451,35.4207,35.4973,44006.0
2020-11-03 14:20:00,37.08,37.17,36.99,37.04,27000.0,35.4781,35.5642,35.392,35.4398,27000.0
2020-11-03 14:25:00,37.05,37.05,36.96,36.99,18462.0,35.4494,35.4494,35.3633,35.392,18462.0
2020-11-03 14:30:00,37.05,37.32,36.99,37.32,81250.0,35.4494,35.7077,35.392,35.7077,81250.0
2020-11-03 14:35:00,37.3,37.34,37.27,37.28,40398.0,35.6886,35.7269,35.6599,35.6695,40398.0
2020-11-03 14:40:00,37.29,37.38,37.28,37.32,38242.0,35.679,35.7652,35.6695,35.7077,38242.0
2020-11-03 14:45:00,37.32,37.41,37.27,37.39,51458.0,35.7077,35.7939,35.6599,35.7747,51458.0
2020-11-03 14:50:00,37.37,37.4,37.29,37.32,46276.0,35.7556,35.7843,35.679,35.7077,46276.0
2020-11-03 14:55:00,37.34,37.34,37.26,37.3,34768.0,35.7269,35.7269,35.6503,35.6886,34768.0
2020-11-03 15:00:00,37.3,37.34,37.12,37.18,65236.0,35.6886,35.7269,35.5164,35.5738,65236.0
2020-11-03 15:05:00,37.17,37.18,37.05,37.09,29500.0,35.5642,35.5738,35.4494,35.4877,29500.0
2020-11-03 15:10:00,37.09,37.24,37.09,37.17,91078.0,35.4877,35.6312,35.4877,35.5642,91078.0
2020-11-03 15:15:00,37.16,37.25,37.16,37.25,57278.0,35.5547,35.6408,35.5547,35.6408,57278.0
2020-11-03 15:20:00,37.25,37.33,37.02,37.09,66936.0,35.6408,35.7173,35.4207,35.4877,66936.0
2020-11-03 15:25:00,37.13,37.37,37.12,37.29,68034.0,35.526,35.7556,35.5164,35.679,68034.0
2020-11-03 15:30:00,37.33,37.56,37.27,37.56,118102.0,35.7173,35.9374,35.6599,35.9374,118102.0
2020-11-03 15:35:00,37.56,37.63,37.49,37.59,97288.0,35.9374,36.0044,35.8704,35.9661,97288.0
2020-11-03 15:40:00,37.61,37.83,37.6,37.63,183034.0,35.9852,36.1957,35.9757,36.0044,183034.0
2020-11-03 15:45:00,37.63,37.74,37.63,37.74,83230.0,36.0044,36.1096,36.0044,36.1096,83230.0
2020-11-03 15:50:00,37.69,37.92,37.6,37.88,103022.0,36.0618,36.2818,35.9757,36.2436,103022.0
2020-11-03 15:55:00,37.88,37.88,37.22,37.27,134278.0,36.2436,36.2436,35.6121,35.6599,134278.0
2020-11-04 09:30:00,37.87,38.47,37.74,38.21,367614.0,36.234,36.8081,36.1096,36.5593,367614.0
2020-11-04 09:35:00,38.19,38.31,37.57,37.69,231024.0,36.5402,36.655,35.9469,36.0618,231024.0
2020-11-04 09:40:00,37.75,38.19,37.7,38.08,174120.0,36.1192,36.5402,36.0713,36.4349,174120.0
2020-11-04 09:45:00,38.08,38.44,37.85,38.27,121366.0,36.4349,36.7794,36.2148,36.6167,121366.0
2020-11-04 09:50:00,38.3,38.42,38.21,38.38,102818.0,36.6454,36.7602,36.5593,36.722,102818.0
2020-11-04 09:55:00,38.35,38.87,38.33,38.87,127036.0,36.6932,37.1908,36.6741,37.1908,127036.0
2020-11-04 10:00:00,38.88,39.2,38.81,39.16,156228.0,37.2004,37.5065,37.1334,37.4683,156228.0
2020-11-04 10:05:00,39.1,39.35,39.07,39.29,144730.0,37.4108,37.65,37.3821,37.5926,144730.0
2020-11-04 10:10:00,39.29,39.44,39.23,39.34,96768.0,37.5926,37.7362,37.5352,37.6405,96768.0
2020-11-04 10:15:00,39.34,39.7,39.3,39.65,215406.0,37.6405,37.9849,37.6022,37.9371,215406.0
2020-11-04 10:20:00,39.63,39.95,39.63,39.71,178758.0,37.918,38.2241,37.918,37.9945,178758.0
2020-11-04 10:25:00,39.7,39.75,39.38,39.4,107914.0,37.9849,38.0328,37.6788,37.6979,107914.0
2020-11-04 10:30:00,39.43,39.52,39.38,39.45,57348.0,37.7266,37.8127,37.6788,37.7457,57348.0
2020-11-04 10:35:00,39.42,39.46,39.13,39.21,113744.0,37.717,37.7553,37.4396,37.5161,113744.0
2020-11-04 10:40:00,39.18,39.42,39.18,39.35,41138.0,37.4874,37.717,37.4874,37.65,41138.0
2020-11-04 10:45:00,39.4,39.57,39.3,39.52,128888.0,37.6979,37.8605,37.6022,37.8127,128888.0
2020-11-04 10:50:00,39.54,39.8,39.52,39.8,139704.0,37.8318,38.0806,37.8127,38.0806,139704.0
2020-11-04 10:55:00,39.79,39.83,39.73,39.8,48856.0,38.071,38.1093,38.0136,38.0806,48856.0
2020-11-04 11:00:00,39.8,39.88,39.6,39.76,77544.0,38.0806,38.1572,37.8892,38.0423,77544.0
2020-11-04 11:05:00,39.77,39.78,39.58,39.58,91362.0,38.0519,38.0615,37.8701,37.8701,91362.0
2020-11-04 11:10:00,39.57,39.59,39.42,39.48,95132.0,37.8605,37.8797,37.717,37.7744,95132.0
2020-11-04 11:15:00,39.49,39.63,39.41,39.63,63446.0,37.784,37.918,37.7075,37.918,63446.0
2020-11-04 11:20:00,39.61,39.75,39.52,39.7,61242.0,37.8988,38.0328,37.8127,37.9849,61242.0
2020-11-04 11:25:00,39.72,39.85,39.69,39.77,70740.0,38.0041,38.1284,37.9754,38.0519,70740.0
2020-11-04 11:30:00,39.84,40.02,39.8,39.85,120226.0,38.1189,38.2911,38.0806,38.1284,120226.0
2020-11-04 11:35:00,39.89,39.96,39.85,39.94,26350.0,38.1667,38.2337,38.1284,38.2146,26350.0
2020-11-04 11:40:00,39.95,39.99,39.84,39.84,42806.0,38.2241,38.2624,38.1189,38.1189,42806.0
2020-11-04 11:45:00,39.96,39.96,39.85,39.88,15708.0,38.2337,38.2337,38.1284,38.1572,15708.0
2020-11-04 11:50:00,39.88,39.99,39.84,39.97,19448.0,38.1572,38.2624,38.1189,38.2433,19448.0
2020-11-04 11:55:00,39.94,40.29,39.94,40.15,75986.0,38.2146,38.5494,38.2146,38.4155,75986.0
2020-11-04 12:00:00,40.13,40.32,40.11,40.27,79276.0,38.3964,38.5781,38.3772,38.5303,79276.0
2020-11-04 12:05:00,40.27,40.27,40.12,40.17,39234.0,38.5303,38.5303,38.3868,38.4346,39234.0
2020-11-04 12:10:00,40.16,40.27,40.09,40.2,57224.0,38.4251,38.5303,38.3581,38.4633,57224.0
2020-11-04 12:15:00,40.22,40.38,40.19,40.34,41952.0,38.4825,38.6356,38.4538,38.5973,41952.0
2020-11-04 12:20:00,40.27,40.65,40.27,40.6,67988.0,38.5303,38.8939,38.5303,38.846,67988.0
2020-11-04 12:25:00,40.59,40.63,40.4,40.4,85544.0,38.8365,38.8748,38.6547,38.6547,85544.0
2020-11-04 12:30:00,40.47,40.55,40.44,40.49,32866.0,38.7217,38.7982,38.693,38.7408,32866.0
2020-11-04 12:35:00,40.48,40.53,40.39,40.47,66894.0,38.7312,38.7791,38.6451,38.7217,66894.0
2020-11-04 12:40:00,40.5,40.55,40.43,40.45,31418.0,38.7504,38.7982,38.6834,38.7025,31418.0
2020-11-04 12:45:00,40.45,40.46,40.31,40.33,81274.0,38.7025,38.7121,38.5686,38.5877,81274.0
2020-11-04 12:50:00,40.32,40.34,40.13,40.13,48072.0,38.5781,38.5973,38.3964,38.3964,48072.0
2020-11-04 12:55:00,40.16,40.24,40.11,40.18,31884.0,38.4251,38.5016,38.3772,38.4442,31884.0
2020-11-04 13:00:00,40.21,40.21,40.09,40.12,51622.0,38.4729,38.4729,38.3581,38.3868,51622.0
2020-11-04 13:05:00,40.11,40.17,39.99,40.07,52414.0,38.3772,38.4346,38.2624,38.3389,52414.0
2020-11-04 13:10:00,40.09,40.22,40.06,40.16,36780.0,38.3581,38.4825,38.3294,38.4251,36780.0
2020-11-04 13:15:00,40.16,40.17,39.98,39.99,39256.0,38.4251,38.4346,38.2528,38.2624,39256.0
2020-11-04 13:20:00,40.04,40.08,39.98,40.06,21560.0,38.3102,38.3485,38.2528,38.3294,21560.0
2020-11-04 13:25:00,40.1,40.13,40.03,40.1,34968.0,38.3676,38.3964,38.3007,38.3676,34968.0
2020-11-04 13:30:00,40.1,40.32,40.08,40.31,76768.0,38.3676,38.5781,38.3485,38.5686,76768.0
2020-11-04 13:35:00,40.34,40.38,40.21,40.27,61744.0,38.5973,38.6356,38.4729,38.5303,61744.0
2020-11-04 13:40:00,40.27,40.31,39.85,39.88,78314.0,38.5303,38.5686,38.1284,38.1572,78314.0
2020-11-04 13:45:00,39.92,39.96,39.83,39.88,56648.0,38.1954,38.2337,38.1093,38.1572,56648.0
2020-11-04 13:50:00,39.83,39.98,39.78,39.95,33580.0,38.1093,38.2528,38.0615,38.2241,33580.0
2020-11-04 13:55:00,39.96,39.98,39.84,39.84,25350.0,38.2337,38.2528,38.1189,38.1189,25350.0
2020-11-04 14:00:00,39.88,40.04,39.73,39.75,70692.0,38.1572,38.3102,38.0136,38.0328,70692.0
2020-11-04 14:05:00,39.8,39.93,39.69,39.88,55862.0,38.0806,38.205,37.9754,38.1572,55862.0
2020-11-04 14:10:00,39.92,39.96,39.85,39.87,20800.0,38.1954,38.2337,38.1284,38.1476,20800.0
2020-11-04 14:15:00,39.9,39.92,39.71,39.78,71658.0,38.1763,38.1954,37.9945,38.0615,71658.0
2020-11-04 14:20:00,39.79,39.92,39.77,39.84,40680.0,38.071,38.1954,38.0519,38.1189,40680.0
2020-11-04 14:25:00,39.81,39.86,39.74,39.77,36712.0,38.0902,38.138,38.0232,38.0519,36712.0
2020-11-04 14:30:00,39.8,39.85,39.69,39.73,46748.0,38.0806,38.1284,37.9754,38.0136,46748.0
2020-11-04 14:35:00,39.73,39.83,39.7,39.74,32646.0,38.0136,38.1093,37.9849,38.0232,32646.0
2020-11-04 14:40:00,39.71,39.72,39.46,39.52,77108.0,37.9945,38.0041,37.7553,37.8127,77108.0
2020-11-04 14:45:00,39.51,39.6,39.49,39.51,94726.0,37.8031,37.8892,37.784,37.8031,94726.0
2020-11-04 14:50:00,39.54,39.74,39.52,39.66,63426.0,37.8318,38.0232,37.8127,37.9467,63426.0
2020-11-04 14:55:00,39.7,39.7,39.56,39.6,62326.0,37.9849,37.9849,37.851,37.8892,62326.0
2020-11-04 15:00:00,39.62,39.66,39.33,39.4,50644.0,37.9084,37.9467,37.6309,37.6979,50644.0
2020-11-04 15:05:00,39.34,39.38,39.24,39.31,60668.0,37.6405,37.6788,37.5448,37.6118,60668.0
2020-11-04 15:10:00,39.3,39.32,39.18,39.24,24432.0,37.6022,37.6213,37.4874,37.5448,24432.0
2020-11-04 15:15:00,39.17,39.2,39.03,39.06,77648.0,37.4778,37.5065,37.3439,37.3726,77648.0
2020-11-04 15:20:00,39.06,39.13,39.04,39.11,56534.0,37.3726,37.4396,37.3534,37.4204,56534.0
2020-11-04 15:25:00,39.12,39.15,38.95,38.97,63906.0,37.43,37.4587,37.2673,37.2865,63906.0
2020-11-04 15:30:00,38.99,39.13,38.91,39.13,108726.0,37.3056,37.4396,37.2291,37.4396,108726.0
2020-11-04 15:35:00,39.1,39.2,38.96,39.02,86892.0,37.4108,37.5065,37.2769,37.3343,86892.0
2020-11-04 15:40:00,39.02,39.1,38.93,39.01,58116.0,37.3343,37.4108,37.2482,37.3247,58116.0
2020-11-04 15:45:00,38.99,39.2,38.9,39.0,89744.0,37.3056,37.5065,37.2195,37.3152,89744.0
2020-11-04 15:50:00,38.98,39.13,38.94,39.12,102338.0,37.296,37.4396,37.2578,37.43,102338.0
2020-11-04 15:55:00,39.07,39.08,38.67,38.73,201206.0,37.3821,37.3917,36.9994,37.0568,201206.0
2020-11-05 09:30:00,40.37,40.68,40.37,40.58,422630.0,38.626,38.9226,38.626,38.8269,422630.0
2020-11-05 09:35:00,40.59,40.63,40.39,40.41,196490.0,38.8365,38.8748,38.6451,38.6643,196490.0
2020-11-05 09:40:00,40.42,40.52,40.27,40.52,143058.0,38.6738,38.7695,38.5303,38.7695,143058.0
2020-11-05 09:45:00,40.53,40.82,40.51,40.7,154780.0,38.7791,39.0565,38.7599,38.9417,154780.0
2020-11-05 09:50:00,40.69,40.85,40.66,40.84,84268.0,38.9322,39.0852,38.9035,39.0757,84268.0
2020-11-05 09:55:00,40.86,40.88,40.54,40.54,134688.0,39.0948,39.114,38.7886,38.7886,134688.0
2020-11-05 10:00:00,40.56,40.75,40.56,40.69,99168.0,38.8078,38.9896,38.8078,38.9322,99168.0
2020-11-05 10:05:00,40.7,40.91,40.7,40.81,63044.0,38.9417,39.1427,38.9417,39.047,63044.0
2020-11-05 10:10:00,40.83,41.1,40.79,41.06,101330.0,39.0661,39.3244,39.0278,39.2862,101330.0
2020-11-05 10:15:00,41.1,41.45,41.07,41.44,194570.0,39.3244,39.6593,39.2957,39.6498,194570.0
2020-11-05 10:20:00,41.41,41.49,41.32,41.44,86984.0,39.6211,39.6976,39.5349,39.6498,86984.0
2020-11-05 10:25:00,41.46,41.46,41.13,41.13,117480.0,39.6689,39.6689,39.3532,39.3532,117480.0
2020-11-05 10:30:00,41.18,41.24,41.08,41.22,68734.0,39.401,39.4584,39.3053,39.4393,68734.0
2020-11-05 10:35:00,41.17,41.31,41.1,41.17,103266.0,39.3914,39.5254,39.3244,39.3914,103266.0
2020-11-05 10:40:00,41.13,41.26,41.1,41.2,57356.0,39.3532,39.4775,39.3244,39.4201,57356.0
2020-11-05 10:45:00,41.24,41.43,41.17,41.38,65166.0,39.4584,39.6402,39.3914,39.5924,65166.0
2020-11-05 10:50:00,41.34,41.43,41.32,41.35,90642.0,39.5541,39.6402,39.5349,39.5636,90642.0
2020-11-05 10:55:00,41.36,41.37,41.22,41.35,74012.0,39.5732,39.5828,39.4393,39.5636,74012.0
2020-11-05 11:00:00,41.38,41.47,41.3,41.3,95892.0,39.5924,39.6785,39.5158,39.5158,95892.0
2020-11-05 11:05:00,41.27,41.3,41.18,41.19,39368.0,39.4871,39.5158,39.401,39.4106,39368.0
2020-11-05 11:10:00,41.13,41.2,40.96,41.19,101624.0,39.3532,39.4201,39.1905,39.4106,101624.0
2020-11-05 11:15:00,41.2,41.31,41.19,41.28,127484.0,39.4201,39.5254,39.4106,39.4967,127484.0
2020-11-05 11:20:00,41.3,41.3,41.16,41.18,36038.0,39.5158,39.5158,39.3819,39.401,36038.0
2020-11-05 11:25:00,41.23,41.23,41.1,41.11,62024.0,39.4488,39.4488,39.3244,39.334,62024.0
2020-11-05 11:30:00,41.13,41.2,41.1,41.17,32400.0,39.3532,39.4201,39.3244,39.3914,32400.0
2020-11-05 11:35:00,41.14,41.14,40.96,40.98,40694.0,39.3627,39.3627,39.1905,39.2096,40694.0
2020-11-05 11:40:00,41.01,41.06,41.0,41.02,27866.0,39.2383,39.2862,39.2288,39.2479,27866.0
2020-11-05 11:45:00,41.01,41.11,41.0,41.11,25196.0,39.2383,39.334,39.2288,39.334,25196.0
2020-11-05 11:50:00,41.1,41.1,40.93,40.96,16998.0,39.3244,39.3244,39.1618,39.1905,16998.0
2020-11-05 11:55:00,40.96,40.97,40.84,40.88,22242.0,39.1905,39.2001,39.0757,39.114,22242.0
2020-11-05 12:00:00,40.9,40.96,40.83,40.91,31502.0,39.1331,39.1905,39.0661,39.1427,31502.0
2020-11-05 12:05:00,40.92,40.92,40.72,40.87,52068.0,39.1522,39.1522,38.9609,39.1044,52068.0
2020-11-05 12:10:00,40.9,40.94,40.77,40.8,33488.0,39.1331,39.1714,39.0087,39.0374,33488.0
2020-11-05 12:15:00,40.77,40.77,40.49,40.54,73064.0,39.0087,39.0087,38.7408,38.7886,73064.0
2020-11-05 12:20:00,40.55,40.57,40.35,40.44,84810.0,38.7982,38.8173,38.6068,38.693,84810.0
2020-11-05 12:25:00,40.4,40.51,40.38,40.4,36762.0,38.6547,38.7599,38.6356,38.6547,36762.0
2020-11-05 12:30:00,40.45,40.54,40.4,40.43,43996.0,38.7025,38.7886,38.6547,38.6834,43996.0
2020-11-05 12:35:00,40.47,40.72,40.47,40.68,73122.0,38.7217,38.9609,38.7217,38.9226,73122.0
2020-11-05 12:40:00,40.66,40.79,40.64,40.76,61548.0,38.9035,39.0278,38.8843,38.9991,61548.0
2020-11-05 12:45:00,40.77,40.86,40.77,40.83,47984.0,39.0087,39.0948,39.0087,39.0661,47984.0
2020-11-05 12:50:00,40.83,40.83,40.81,40.81,14716.0,39.0661,39.0661,39.047,39.047,14716.0
2020-11-05 12:55:00,40.83,40.9,40.83,40.9,33470.0,39.0661,39.1331,39.0661,39.1331,33470.0
2020-11-05 13:00:00,40.91,41.09,40.9,41.02,75604.0,39.1427,39.3149,39.1331,39.2479,75604.0
2020-11-05 13:05:00,41.02,41.04,40.98,41.02,10394.0,39.2479,39.267,39.2096,39.2479,10394.0
2020-11-05 13:10:00,40.99,41.06,40.98,41.04,44894.0,39.2192,39.2862,39.2096,39.267,44894.0
2020-11-05 13:15:00,40.99,41.0,40.91,40.97,11214.0,39.2192,39.2288,39.1427,39.2001,11214.0
2020-11-05 13:20:00,40.98,41.01,40.94,40.94,36024.0,39.2096,39.2383,39.1714,39.1714,36024.0
2020-11-05 13:25:00,40.99,41.0,40.94,40.95,31570.0,39.2192,39.2288,39.1714,39.1809,31570.0
2020-11-05 13:30:00,41.01,41.09,41.0,41.03,8682.0,39.2383,39.3149,39.2288,39.2575,8682.0
2020-11-05 13:35:00,41.05,41.11,41.04,41.1,58196.0,39.2766,39.334,39.267,39.3244,58196.0
2020-11-05 13:40:00,41.12,41.2,41.09,41.2,37530.0,39.3436,39.4201,39.3149,39.4201,37530.0
2020-11-05 13:45:00,41.18,41.19,41.13,41.14,47042.0,39.401,39.4106,39.3532,39.3627,47042.0
2020-11-05 13:50:00,41.13,41.13,41.04,41.1,20048.0,39.3532,39.3532,39.267,39.3244,20048.0
2020-11-05 13:55:00,41.08,41.2,41.07,41.1,93502.0,39.3053,39.4201,39.2957,39.3244,93502.0
2020-11-05 14:00:00,41.11,41.32,41.08,41.31,106910.0,39.334,39.5349,39.3053,39.5254,106910.0
2020-11-05 14:05:00,41.32,41.33,41.08,41.13,52376.0,39.5349,39.5445,39.3053,39.3532,52376.0
2020-11-05 14:10:00,41.13,41.2,41.09,41.09,50752.0,39.3532,39.4201,39.3149,39.3149,50752.0
2020-11-05 14:15:00,41.1,41.21,41.1,41.16,25104.0,39.3244,39.4297,39.3244,39.3819,25104.0
2020-11-05 14:20:00,41.17,41.26,41.17,41.23,38098.0,39.3914,39.4775,39.3914,39.4488,38098.0
2020-11-05 14:25:00,41.23,41.29,41.19,41.23,58990.0,39.4488,39.5062,39.4106,39.4488,58990.0
2020-11-05 14:30:00,41.21,41.35,41.21,41.24,91220.0,39.4297,39.5636,39.4297,39.4584,91220.0
2020-11-05 14:35:00,41.22,41.25,41.04,41.16,98788.0,39.4393,39.468,39.267,39.3819,98788.0
2020-11-05 14:40:00,41.18,41.43,41.17,41.4,146742.0,39.401,39.6402,39.3914,39.6115,146742.0
2020-11-05 14:45:00,41.39,41.4,41.22,41.24,58742.0,39.6019,39.6115,39.4393,39.4584,58742.0
2020-11-05 14:50:00,41.24,41.24,41.13,41.23,105692.0,39.4584,39.4584,39.3532,39.4488,105692.0
2020-11-05 14:55:00,41.22,41.32,41.1,41.29,114044.0,39.4393,39.5349,39.3244,39.5062,114044.0
2020-11-05 15:00:00,41.26,41.28,41.23,41.26,65018.0,39.4775,39.4967,39.4488,39.4775,65018.0
2020-11-05 15:05:00,41.27,41.29,41.13,41.17,35240.0,39.4871,39.5062,39.3532,39.3914,35240.0
2020-11-05 15:10:00,41.2,41.24,40.99,41.04,73084.0,39.4201,39.4584,39.2192,39.267,73084.0
2020-11-05 15:15:00,41.07,41.12,40.99,41.04,67684.0,39.2957,39.3436,39.2192,39.267,67684.0
2020-11-05 15:20:00,41.04,41.17,41.04,41.15,126646.0,39.267,39.3914,39.267,39.3723,126646.0
2020-11-05 15:25:00,41.15,41.18,41.06,41.13,100390.0,39.3723,39.401,39.2862,39.3532,100390.0
2020-11-05 15:30:00,41.16,41.16,40.86,40.9,87572.0,39.3819,39.3819,39.0948,39.1331,87572.0
2020-11-05 15:35:00,40.9,40.95,40.74,40.79,59054.0,39.1331,39.1809,38.98,39.0278,59054.0
2020-11-05 15:40:00,40.79,40.95,40.79,40.9,87260.0,39.0278,39.1809,39.0278,39.1331,87260.0
2020-11-05 15:45:00,40.83,40.9,40.72,40.87,96434.0,39.0661,39.1331,38.9609,39.1044,96434.0
2020-11-05 15:50:00,40.85,41.17,40.85,41.17,225436.0,39.0852,39.3914,39.0852,39.3914,225436.0
2020-11-05 15:55:00,41.12,41.2,40.98,41.0,188518.0,39.3436,39.4201,39.2096,39.2288,188518.0
2020-11-06 09:30:00,41.08,41.1,40.37,40.69,260352.0,39.3053,39.3244,38.626,38.9322,260352.0
2020-11-06 09:35:00,40.66,40.68,40.33,40.35,83488.0,38.9035,38.9226,38.5877,38.6068,83488.0
2020-11-06 09:40:00,40.33,40.62,40.27,40.49,104912.0,38.5877,38.8652,38.5303,38.7408,104912.0
2020-11-06 09:45:00,40.46,40.63,40.38,40.41,61180.0,38.7121,38.8748,38.6356,38.6643,61180.0
2020-11-06 09:50:00,40.38,40.5,40.31,40.41,45920.0,38.6356,38.7504,38.5686,38.6643,45920.0
2020-11-06 09:55:00,40.43,40.52,40.18,40.4,99510.0,38.6834,38.7695,38.4442,38.6547,99510.0
2020-11-06 10:00:00,40.43,40.63,40.31,40.35,35178.0,38.6834,38.8748,38.5686,38.6068,35178.0
2020-11-06 10:05:00,40.32,40.67,40.28,40.64,61462.0,38.5781,38.913,38.5399,38.8843,61462.0
2020-11-06 10:10:00,40.63,40.74,40.63,40.69,40946.0,38.8748,38.98,38.8748,38.9322,40946.0
2020-11-06 10:15:00,40.7,40.74,40.67,40.72,34374.0,38.9417,38.98,38.913,38.9609,34374.0
2020-11-06 10:20:00,40.72,40.88,40.67,40.88,56846.0,38.9609,39.114,38.913,39.114,56846.0
2020-11-06 10:25:00,40.88,40.93,40.81,40.81,49382.0,39.114,39.1618,39.047,39.047,49382.0
2020-11-06 10:30:00,40.75,40.81,40.68,40.72,36730.0,38.9896,39.047,38.9226,38.9609,36730.0
2020-11-06 10:35:00,40.71,40.83,40.63,40.63,38934.0,38.9513,39.0661,38.8748,38.8748,38934.0
2020-11-06 10:40:00,40.63,40.84,40.62,40.78,26346.0,38.8748,39.0757,38.8652,39.0183,26346.0
2020-11-06 10:45:00,40.82,40.88,40.76,40.87,29680.0,39.0565,39.114,38.9991,39.1044,29680.0
2020-11-06 10:50:00,40.85,41.08,40.85,41.05,60820.0,39.0852,39.3053,39.0852,39.2766,60820.0
2020-11-06 10:55:00,41.04,41.05,40.41,40.51,60488.0,39.267,39.2766,38.6643,38.7599,60488.0
2020-11-06 11:00:00,40.54,40.98,40.51,40.91,70912.0,38.7886,39.2096,38.7599,39.1427,70912.0
2020-11-06 11:05:00,40.88,41.1,40.88,41.08,39720.0,39.114,39.3244,39.114,39.3053,39720.0
2020-11-06 11:10:00,41.07,41.07,40.82,40.9,53690.0,39.2957,39.2957,39.0565,39.1331,53690.0
2020-11-06 11:15:00,40.9,40.97,40.76,40.92,28736.0,39.1331,39.2001,38.9991,39.1522,28736.0
2020-11-06 11:20:00,40.85,40.88,40.77,40.8,13716.0,39.0852,39.114,39.0087,39.0374,13716.0
2020-11-06 11:25:00,40.77,40.88,40.7,40.85,38130.0,39.0087,39.114,38.9417,39.0852,38130.0
2020-11-06 11:30:00,40.85,40.93,40.79,40.92,22754.0,39.0852,39.1618,39.0278,39.1522,22754.0
2020-11-06 11:35:00,40.91,41.02,40.91,41.01,20172.0,39.1427,39.2479,39.1427,39.2383,20172.0
2020-11-06 11:40:00,41.02,41.04,40.95,41.01,13690.0,39.2479,39.267,39.1809,39.2383,13690.0
2020-11-06 11:45:00,40.98,41.01,40.88,40.92,14530.0,39.2096,39.2383,39.114,39.1522,14530.0
2020-11-06 11:50:00,40.95,41.12,40.92,40.96,26700.0,39.1809,39.3436,39.1522,39.1905,26700.0
2020-11-06 11:55:00,40.92,40.97,40.8,40.97,29500.0,39.1522,39.2001,39.0374,39.2001,29500.0
2020-11-06 12:00:00,40.95,41.1,40.94,40.95,45462.0,39.1809,39.3244,39.1714,39.1809,45462.0
2020-11-06 12:05:00,40.96,40.97,40.87,40.87,8824.0,39.1905,39.2001,39.1044,39.1044,8824.0
2020-11-06 12:10:00,40.9,40.95,40.73,40.81,42940.0,39.1331,39.1809,38.9704,39.047,42940.0
2020-11-06 12:15:00,40.78,40.81,40.7,40.81,20638.0,39.0183,39.047,38.9417,39.047,20638.0
2020-11-06 12:20:00,40.8,40.87,40.74,40.77,30262.0,39.0374,39.1044,38.98,39.0087,30262.0
2020-11-06 12:25:00,40.77,40.81,40.67,40.74,49384.0,39.0087,39.047,38.913,38.98,49384.0
2020-11-06 12:30:00,40.77,40.83,40.72,40.74,17670.0,39.0087,39.0661,38.9609,38.98,17670.0
2020-11-06 12:35:00,40.69,40.73,40.55,40.62,55892.0,38.9322,38.9704,38.7982,38.8652,55892.0
2020-11-06 12:40:00,40.63,40.78,40.62,40.78,57232.0,38.8748,39.0183,38.8652,39.0183,57232.0
2020-11-06 12:45:00,40.78,40.81,40.69,40.79,13980.0,39.0183,39.047,38.9322,39.0278,13980.0
2020-11-06 12:50:00,40.85,40.85,40.77,40.83,10500.0,39.0852,39.0852,39.0087,39.0661,10500.0
2020-11-06 12:55:00,40.81,40.81,40.68,40.68,19810.0,39.047,39.047,38.9226,38.9226,19810.0
2020-11-06 13:00:00,40.74,40.79,40.71,40.77,11300.0,38.98,39.0278,38.9513,39.0087,11300.0
2020-11-06 13:05:00,40.78,40.8,40.73,40.77,39700.0,39.0183,39.0374,38.9704,39.0087,39700.0
2020-11-06 13:10:00,40.79,40.9,40.77,40.85,24490.0,39.0278,39.1331,39.0087,39.0852,24490.0
2020-11-06 13:15:00,40.87,40.87,40.8,40.85,26604.0,39.1044,39.1044,39.0374,39.0852,26604.0
2020-11-06 13:20:00,40.84,40.86,40.77,40.81,26574.0,39.0757,39.0948,39.0087,39.047,26574.0
2020-11-06 13:25:00,40.84,40.94,40.84,40.89,13800.0,39.0757,39.1714,39.0757,39.1235,13800.0
2020-11-06 13:30:00,40.88,40.88,40.81,40.84,11008.0,39.114,39.114,39.047,39.0757,11008.0
2020-11-06 13:35:00,40.82,40.9,40.82,40.84,16400.0,39.0565,39.1331,39.0565,39.0757,16400.0
2020-11-06 13:40:00,40.84,40.84,40.74,40.75,27922.0,39.0757,39.0757,38.98,38.9896,27922.0
2020-11-06 13:45:00,40.77,40.85,40.76,40.81,9900.0,39.0087,39.0852,38.9991,39.047,9900.0
2020-11-06 13:50:00,40.82,40.82,40.77,40.81,14100.0,39.0565,39.0565,39.0087,39.047,14100.0
2020-11-06 13:55:00,40.81,40.82,40.74,40.77,18600.0,39.047,39.0565,38.98,39.0087,18600.0
2020-11-06 14:00:00,40.82,40.88,40.72,40.74,18344.0,39.0565,39.114,38.9609,38.98,18344.0
2020-11-06 14:05:00,40.79,40.86,40.76,40.86,24950.0,39.0278,39.0948,38.9991,39.0948,24950.0
2020-11-06 14:10:00,40.83,40.85,40.77,40.85,14000.0,39.0661,39.0852,39.0087,39.0852,14000.0
2020-11-06 14:15:00,40.83,40.9,40.83,40.88,16050.0,39.0661,39.1331,39.0661,39.114,16050.0
2020-11-06 14:20:00,40.85,40.9,40.85,40.88,12272.0,39.0852,39.1331,39.0852,39.114,12272.0
2020-11-06 14:25:00,40.81,40.93,40.79,40.89,31902.0,39.047,39.1618,39.0278,39.1235,31902.0
2020-11-06 14:30:00,40.89,40.94,40.87,40.87,23540.0,39.1235,39.1714,39.1044,39.1044,23540.0
2020-11-06 14:35:00,40.85,40.85,40.76,40.76,15600.0,39.0852,39.0852,38.9991,38.9991,15600.0
2020-11-06 14:40:00,40.78,40.79,40.63,40.65,43730.0,39.0183,39.0278,38.8748,38.8939,43730.0
2020-11-06 14:45:00,40.65,40.69,40.6,40.63,63218.0,38.8939,38.9322,38.846,38.8748,63218.0
2020-11-06 14:50:00,40.62,40.72,40.62,40.67,37446.0,38.8652,38.9609,38.8652,38.913,37446.0
2020-11-06 14:55:00,40.69,40.74,40.64,40.72,42660.0,38.9322,38.98,38.8843,38.9609,42660.0
2020-11-06 15:00:00,40.7,40.72,40.49,40.57,47622.0,38.9417,38.9609,38.7408,38.8173,47622.0
2020-11-06 15:05:00,40.56,40.57,40.45,40.56,30632.0,38.8078,38.8173,38.7025,38.8078,30632.0
2020-11-06 15:10:00,40.51,40.65,40.49,40.6,33380.0,38.7599,38.8939,38.7408,38.846,33380.0
2020-11-06 15:15:00,40.62,40.63,40.52,40.55,22776.0,38.8652,38.8748,38.7695,38.7982,22776.0
2020-11-06 15:20:00,40.57,40.63,40.47,40.59,39100.0,38.8173,38.8748,38.7217,38.8365,39100.0
2020-11-06 15:25:00,40.55,40.74,40.55,40.73,37832.0,38.7982,38.98,38.7982,38.9704,37832.0
2020-11-06 15:30:00,40.68,40.88,40.67,40.83,39800.0,38.9226,39.114,38.913,39.0661,39800.0
2020-11-06 15:35:00,40.81,40.91,40.81,40.88,53024.0,39.047,39.1427,39.047,39.114,53024.0
2020-11-06 15:40:00,40.87,41.07,40.87,41.05,53468.0,39.1044,39.2957,39.1044,39.2766,53468.0
2020-11-06 15:45:00,41.05,41.23,41.05,41.22,42266.0,39.2766,39.4488,39.2766,39.4393,42266.0
2020-11-06 15:50:00,41.24,41.27,41.03,41.05,123060.0,39.4584,39.4871,39.2575,39.2766,123060.0
2020-11-06 15:55:00,41.05,41.05,40.63,40.77,90774.0,39.2766,39.2766,38.8748,39.0087,90774.0
2020-11-09 09:30:00,47.38,47.74,46.92,47.33,768800.0,45.3331,45.6776,44.893,45.2853,768800.0
2020-11-09 09:35:00,47.26,47.59,46.7,46.72,304988.0,45.2183,45.5341,44.6825,44.7017,304988.0
2020-11-09 09:40:00,46.74,46.85,46.34,46.45,422408.0,44.7208,44.826,44.3381,44.4433,422408.0
2020-11-09 09:45:00,46.4,46.65,46.36,46.4,305146.0,44.3955,44.6347,44.3572,44.3955,305146.0
2020-11-09 09:50:00,46.4,46.42,46.12,46.18,191234.0,44.3955,44.4146,44.1276,44.185,191234.0
2020-11-09 09:55:00,46.18,46.23,45.74,45.83,206398.0,44.185,44.2328,43.764,43.8501,206398.0
2020-11-09 10:00:00,45.81,46.59,45.8,46.58,166426.0,43.831,44.5773,43.8214,44.5677,166426.0
2020-11-09 10:05:00,46.58,46.66,45.88,46.02,212454.0,44.5677,44.6443,43.8979,44.0319,212454.0
2020-11-09 10:10:00,45.98,46.15,45.94,45.94,79420.0,43.9936,44.1563,43.9554,43.9554,79420.0
2020-11-09 10:15:00,45.95,46.35,45.9,46.33,124474.0,43.9649,44.3476,43.9171,44.3285,124474.0
2020-11-09 10:20:00,46.31,46.36,46.02,46.13,67908.0,44.3094,44.3572,44.0319,44.1371,67908.0
2020-11-09 10:25:00,46.13,46.29,46.04,46.09,48812.0,44.1371,44.2902,44.051,44.0989,48812.0
2020-11-09 10:30:00,46.09,46.32,45.99,46.01,83996.0,44.0989,44.3189,44.0032,44.0223,83996.0
2020-11-09 10:35:00,45.99,45.99,45.51,45.53,114694.0,44.0032,44.0032,43.5439,43.5631,114694.0
2020-11-09 10:40:00,45.56,45.81,45.45,45.77,93862.0,43.5918,43.831,43.4865,43.7927,93862.0
2020-11-09 10:45:00,45.69,45.75,45.38,45.54,100480.0,43.7162,43.7736,43.4195,43.5726,100480.0
2020-11-09 10:50:00,45.54,45.75,45.49,45.59,125442.0,43.5726,43.7736,43.5248,43.6205,125442.0
2020-11-09 10:55:00,45.56,45.66,45.21,45.62,108234.0,43.5918,43.6875,43.2569,43.6492,108234.0
2020-11-09 11:00:00,45.62,45.73,45.2,45.23,78398.0,43.6492,43.7544,43.2473,43.276,78398.0
2020-11-09 11:05:00,45.24,45.72,45.24,45.67,105794.0,43.2856,43.7449,43.2856,43.697,105794.0
2020-11-09 11:10:00,45.66,45.71,45.32,45.47,70968.0,43.6875,43.7353,43.3621,43.5057,70968.0
2020-11-09 11:15:00,45.43,45.66,45.19,45.41,91568.0,43.4674,43.6875,43.2378,43.4483,91568.0
2020-11-09 11:20:00,45.41,45.5,45.33,45.45,37368.0,43.4483,43.5344,43.3717,43.4865,37368.0
2020-11-09 11:25:00,45.44,45.6,45.18,45.57,57948.0,43.477,43.63,43.2282,43.6013,57948.0
2020-11-09 11:30:00,45.58,45.7,45.57,45.59,49286.0,43.6109,43.7257,43.6013,43.6205,49286.0
2020-11-09 11:35:00,45.63,45.69,45.55,45.58,36762.0,43.6587,43.7162,43.5822,43.6109,36762.0
2020-11-09 11:40:00,45.56,45.67,45.31,45.66,56014.0,43.5918,43.697,43.3526,43.6875,56014.0
2020-11-09 11:45:00,45.7,45.73,45.47,45.56,64782.0,43.7257,43.7544,43.5057,43.5918,64782.0
2020-11-09 11:50:00,45.49,45.69,45.27,45.56,73122.0,43.5248,43.7162,43.3143,43.5918,73122.0
2020-11-09 11:55:00,45.6,45.68,45.51,45.66,32320.0,43.63,43.7066,43.5439,43.6875,32320.0
2020-11-09 12:00:00,45.69,45.92,45.66,45.79,84338.0,43.7162,43.9362,43.6875,43.8118,84338.0
2020-11-09 12:05:00,45.77,46.07,45.66,45.99,88866.0,43.7927,44.0797,43.6875,44.0032,88866.0
2020-11-09 12:10:00,45.99,46.02,45.73,45.96,54282.0,44.0032,44.0319,43.7544,43.9745,54282.0
2020-11-09 12:15:00,45.94,45.94,45.78,45.9,29832.0,43.9554,43.9554,43.8023,43.9171,29832.0
2020-11-09 12:20:00,45.94,46.27,45.94,46.27,46456.0,43.9554,44.2711,43.9554,44.2711,46456.0
2020-11-09 12:25:00,46.24,46.45,46.24,46.42,85892.0,44.2424,44.4433,44.2424,44.4146,85892.0
2020-11-09 12:30:00,46.42,46.55,46.3,46.55,64736.0,44.4146,44.539,44.2998,44.539,64736.0
2020-11-09 12:35:00,46.55,46.6,46.48,46.59,81140.0,44.539,44.5868,44.472,44.5773,81140.0
2020-11-09 12:40:00,46.62,46.62,46.48,46.58,43950.0,44.606,44.606,44.472,44.5677,43950.0
2020-11-09 12:45:00,46.61,46.67,46.39,46.45,32614.0,44.5964,44.6538,44.3859,44.4433,32614.0
2020-11-09 12:50:00,46.43,46.52,46.27,46.35,70438.0,44.4242,44.5103,44.2711,44.3476,70438.0
2020-11-09 12:55:00,46.35,46.63,46.33,46.63,67568.0,44.3476,44.6155,44.3285,44.6155,67568.0
2020-11-09 13:00:00,46.63,46.77,46.49,46.59,112586.0,44.6155,44.7495,44.4816,44.5773,112586.0
2020-11-09 13:05:00,46.58,46.77,46.57,46.77,67484.0,44.5677,44.7495,44.5581,44.7495,67484.0
2020-11-09 13:10:00,46.75,46.8,46.71,46.76,50230.0,44.7304,44.7782,44.6921,44.7399,50230.0
2020-11-09 13:15:00,46.76,46.76,46.65,46.7,58342.0,44.7399,44.7399,44.6347,44.6825,58342.0
2020-11-09 13:20:00,46.65,46.67,46.54,46.58,30046.0,44.6347,44.6538,44.5294,44.5677,30046.0
2020-11-09 13:25:00,46.6,46.63,46.55,46.63,13778.0,44.5868,44.6155,44.539,44.6155,13778.0
2020-11-09 13:30:00,46.65,46.77,46.65,46.7,21738.0,44.6347,44.7495,44.6347,44.6825,21738.0
2020-11-09 13:35:00,46.62,46.71,46.61,46.61,45458.0,44.606,44.6921,44.5964,44.5964,45458.0
2020-11-09 13:40:00,46.6,46.62,46.48,46.57,49238.0,44.5868,44.606,44.472,44.5581,49238.0
2020-11-09 13:45:00,46.6,46.78,46.6,46.74,62368.0,44.5868,44.7591,44.5868,44.7208,62368.0
2020-11-09 13:50:00,46.74,46.81,46.53,46.61,32960.0,44.7208,44.7878,44.5199,44.5964,32960.0
2020-11-09 13:55:00,46.63,46.76,46.56,46.68,61056.0,44.6155,44.7399,44.5486,44.6634,61056.0
2020-11-09 14:00:00,46.71,46.77,46.52,46.58,46628.0,44.6921,44.7495,44.5103,44.5677,46628.0
2020-11-09 14:05:00,46.58,46.7,46.55,46.57,50556.0,44.5677,44.6825,44.539,44.5581,50556.0
2020-11-09 14:10:00,46.59,46.61,46.44,46.49,21086.0,44.5773,44.5964,44.4338,44.4816,21086.0
2020-11-09 14:15:00,46.5,46.56,46.45,46.51,29400.0,44.4912,44.5486,44.4433,44.5007,29400.0
2020-11-09 14:20:00,46.47,46.47,46.14,46.23,83052.0,44.4625,44.4625,44.1467,44.2328,83052.0
2020-11-09 14:25:00,46.18,46.42,46.18,46.28,75418.0,44.185,44.4146,44.185,44.2807,75418.0
2020-11-09 14:30:00,46.24,46.26,46.05,46.07,67734.0,44.2424,44.2615,44.0606,44.0797,67734.0
2020-11-09 14:35:00,46.07,46.3,46.06,46.21,55590.0,44.0797,44.2998,44.0702,44.2137,55590.0
2020-11-09 14:40:00,46.2,46.35,46.13,46.31,41686.0,44.2041,44.3476,44.1371,44.3094,41686.0
2020-11-09 14:45:00,46.31,46.35,46.2,46.35,31454.0,44.3094,44.3476,44.2041,44.3476,31454.0
2020-11-09 14:50:00,46.36,46.36,46.16,46.22,19958.0,44.3572,44.3572,44.1659,44.2233,19958.0
2020-11-09 14:55:00,46.25,46.32,46.22,46.3,17800.0,44.252,44.3189,44.2233,44.2998,17800.0
2020-11-09 15:00:00,46.27,46.37,46.21,46.34,55832.0,44.2711,44.3668,44.2137,44.3381,55832.0
2020-11-09 15:05:00,46.32,46.35,46.17,46.18,29918.0,44.3189,44.3476,44.1754,44.185,29918.0
2020-11-09 15:10:00,46.22,46.26,46.05,46.09,28540.0,44.2233,44.2615,44.0606,44.0989,28540.0
2020-11-09 15:15:00,46.13,46.38,46.1,46.1,57360.0,44.1371,44.3763,44.1084,44.1084,57360.0
2020-11-09 15:20:00,46.12,46.13,45.88,46.03,26830.0,44.1276,44.1371,43.8979,44.0415,26830.0
2020-11-09 15:25:00,46.06,46.08,45.74,45.8,83552.0,44.0702,44.0893,43.764,43.8214,83552.0
2020-11-09 15:30:00,45.83,46.15,45.83,45.91,52364.0,43.8501,44.1563,43.8501,43.9267,52364.0
2020-11-09 15:35:00,45.98,46.1,45.89,46.1,96220.0,43.9936,44.1084,43.9075,44.1084,96220.0
2020-11-09 15:40:00,46.07,46.1,45.76,45.88,77542.0,44.0797,44.1084,43.7831,43.8979,77542.0
2020-11-09 15:45:00,45.91,45.94,45.58,45.59,102054.0,43.9267,43.9554,43.6109,43.6205,102054.0
2020-11-09 15:50:00,45.5,45.52,44.91,44.93,224548.0,43.5344,43.5535,42.9699,42.989,224548.0
2020-11-09 15:55:00,44.86,44.89,44.27,44.39,160858.0,42.922,42.9507,42.3575,42.4723,160858.0
2020-11-10 09:30:00,45.06,45.27,44.95,45.05,151866.0,43.1134,43.3143,43.0081,43.1038,151866.0
2020-11-10 09:35:00,45.0,45.0,44.58,44.7,112742.0,43.056,43.056,42.6541,42.7689,112742.0
2020-11-10 09:40:00,44.71,44.77,44.48,44.61,107250.0,42.7785,42.8359,42.5584,42.6828,107250.0
2020-11-10 09:45:00,44.6,44.79,44.47,44.75,55322.0,42.6732,42.855,42.5489,42.8168,55322.0
2020-11-10 09:50:00,44.72,44.95,44.69,44.7,46518.0,42.7881,43.0081,42.7594,42.7689,46518.0
2020-11-10 09:55:00,44.7,45.11,44.7,45.1,82682.0,42.7689,43.1612,42.7689,43.1516,82682.0
2020-11-10 10:00:00,45.02,45.61,44.94,45.61,104378.0,43.0751,43.6396,42.9986,43.6396,104378.0
2020-11-10 10:05:00,45.59,45.59,45.27,45.45,87626.0,43.6205,43.6205,43.3143,43.4865,87626.0
2020-11-10 10:10:00,45.49,45.66,45.35,45.42,83186.0,43.5248,43.6875,43.3908,43.4578,83186.0
2020-11-10 10:15:00,45.37,45.53,45.24,45.41,47966.0,43.41,43.5631,43.2856,43.4483,47966.0
2020-11-10 10:20:00,45.35,45.43,44.9,44.96,54806.0,43.3908,43.4674,42.9603,43.0177,54806.0
2020-11-10 10:25:00,44.96,45.02,44.8,44.81,28506.0,43.0177,43.0751,42.8646,42.8742,28506.0
2020-11-10 10:30:00,44.81,44.87,44.7,44.87,58716.0,42.8742,42.9316,42.7689,42.9316,58716.0
2020-11-10 10:35:00,44.76,44.76,44.34,44.4,100100.0,42.8263,42.8263,42.4245,42.4819,100100.0
2020-11-10 10:40:00,44.4,44.55,44.26,44.43,112770.0,42.4819,42.6254,42.3479,42.5106,112770.0
2020-11-10 10:45:00,44.4,44.68,44.4,44.64,91088.0,42.4819,42.7498,42.4819,42.7115,91088.0
2020-11-10 10:50:00,44.6,44.74,44.49,44.56,36474.0,42.6732,42.8072,42.568,42.635,36474.0
2020-11-10 10:55:00,44.64,44.68,44.52,44.62,22466.0,42.7115,42.7498,42.5967,42.6924,22466.0
2020-11-10 11:00:00,44.56,45.07,44.56,45.07,48886.0,42.635,43.1229,42.635,43.1229,48886.0
2020-11-10 11:05:00,45.06,45.16,44.94,45.06,61972.0,43.1134,43.2091,42.9986,43.1134,61972.0
2020-11-10 11:10:00,45.04,45.27,45.04,45.24,50600.0,43.0942,43.3143,43.0942,43.2856,50600.0
2020-11-10 11:15:00,45.27,45.33,44.99,45.02,56644.0,43.3143,43.3717,43.0464,43.0751,56644.0
2020-11-10 11:20:00,45.0,45.01,44.82,44.95,43786.0,43.056,43.0655,42.8837,43.0081,43786.0
2020-11-10 11:25:00,44.99,45.34,44.99,45.3,39018.0,43.0464,43.3813,43.0464,43.343,39018.0
2020-11-10 11:30:00,45.25,45.29,45.07,45.07,25868.0,43.2952,43.3334,43.1229,43.1229,25868.0
2020-11-10 11:35:00,45.07,45.1,44.91,44.96,25630.0,43.1229,43.1516,42.9699,43.0177,25630.0
2020-11-10 11:40:00,44.96,45.28,44.96,45.2,53428.0,43.0177,43.3239,43.0177,43.2473,53428.0
2020-11-10 11:45:00,45.23,45.3,45.13,45.17,35046.0,43.276,43.343,43.1803,43.2186,35046.0
2020-11-10 11:50:00,45.15,45.18,45.04,45.1,18896.0,43.1995,43.2282,43.0942,43.1516,18896.0
2020-11-10 11:55:00,45.12,45.23,45.1,45.12,21310.0,43.1708,43.276,43.1516,43.1708,21310.0
2020-11-10 12:00:00,45.16,45.52,45.16,45.52,38412.0,43.2091,43.5535,43.2091,43.5535,38412.0
2020-11-10 12:05:00,45.47,45.49,45.33,45.49,23550.0,43.5057,43.5248,43.3717,43.5248,23550.0
2020-11-10 12:10:00,45.45,45.54,45.43,45.47,60114.0,43.4865,43.5726,43.4674,43.5057,60114.0
2020-11-10 12:15:00,45.5,45.57,45.39,45.53,38978.0,43.5344,43.6013,43.4291,43.5631,38978.0
2020-11-10 12:20:00,45.51,45.63,45.44,45.52,53836.0,43.5439,43.6587,43.477,43.5535,53836.0
2020-11-10 12:25:00,45.51,45.53,45.35,45.35,21704.0,43.5439,43.5631,43.3908,43.3908,21704.0
2020-11-10 12:30:00,45.38,45.43,45.27,45.32,15872.0,43.4195,43.4674,43.3143,43.3621,15872.0
2020-11-10 12:35:00,45.31,45.31,45.12,45.13,22620.0,43.3526,43.3526,43.1708,43.1803,22620.0
2020-11-10 12:40:00,45.15,45.37,45.12,45.3,24838.0,43.1995,43.41,43.1708,43.343,24838.0
2020-11-10 12:45:00,45.35,45.52,45.29,45.49,65166.0,43.3908,43.5535,43.3334,43.5248,65166.0
2020-11-10 12:50:00,45.47,45.51,45.36,45.45,4462.0,43.5057,43.5439,43.4004,43.4865,4462.0
2020-11-10 12:55:00,45.52,45.52,45.38,45.44,5912.0,43.5535,43.5535,43.4195,43.477,5912.0
2020-11-10 13:00:00,45.45,45.52,45.3,45.3,47642.0,43.4865,43.5535,43.343,43.343,47642.0
2020-11-10 13:05:00,45.35,45.39,45.3,45.38,15082.0,43.3908,43.4291,43.343,43.4195,15082.0
2020-11-10 13:10:00,45.4,45.41,45.06,45.06,26838.0,43.4387,43.4483,43.1134,43.1134,26838.0
2020-11-10 13:15:00,45.1,45.17,45.06,45.13,11520.0,43.1516,43.2186,43.1134,43.1803,11520.0
2020-11-10 13:20:00,45.14,45.15,44.8,44.83,29126.0,43.1899,43.1995,42.8646,42.8933,29126.0
2020-11-10 13:25:00,44.83,44.91,44.8,44.86,37964.0,42.8933,42.9699,42.8646,42.922,37964.0
2020-11-10 13:30:00,44.84,44.85,44.7,44.74,37482.0,42.9029,42.9124,42.7689,42.8072,37482.0
2020-11-10 13:35:00,44.76,45.06,44.76,44.99,36170.0,42.8263,43.1134,42.8263,43.0464,36170.0
2020-11-10 13:40:00,45.02,45.16,45.0,45.15,19442.0,43.0751,43.2091,43.056,43.1995,19442.0
2020-11-10 13:45:00,45.16,45.2,45.12,45.18,9226.0,43.2091,43.2473,43.1708,43.2282,9226.0
2020-11-10 13:50:00,45.18,45.3,45.18,45.29,17564.0,43.2282,43.343,43.2282,43.3334,17564.0
2020-11-10 13:55:00,45.28,45.38,45.26,45.36,48356.0,43.3239,43.4195,43.3047,43.4004,48356.0
2020-11-10 14:00:00,45.35,45.38,45.29,45.35,42144.0,43.3908,43.4195,43.3334,43.3908,42144.0
2020-11-10 14:05:00,45.38,45.42,45.35,45.42,28800.0,43.4195,43.4578,43.3908,43.4578,28800.0
2020-11-10 14:10:00,45.41,45.42,45.08,45.26,27126.0,43.4483,43.4578,43.1325,43.3047,27126.0
2020-11-10 14:15:00,45.24,45.28,45.11,45.24,10460.0,43.2856,43.3239,43.1612,43.2856,10460.0
2020-11-10 14:20:00,45.24,45.4,45.13,45.4,23088.0,43.2856,43.4387,43.1803,43.4387,23088.0
2020-11-10 14:25:00,45.42,45.51,45.05,45.17,42758.0,43.4578,43.5439,43.1038,43.2186,42758.0
2020-11-10 14:30:00,45.13,45.44,45.13,45.37,23342.0,43.1803,43.477,43.1803,43.41,23342.0
2020-11-10 14:35:00,45.41,45.56,45.18,45.5,25964.0,43.4483,43.5918,43.2282,43.5344,25964.0
2020-11-10 14:40:00,45.49,45.69,45.27,45.41,66834.0,43.5248,43.7162,43.3143,43.4483,66834.0
2020-11-10 14:45:00,45.42,45.53,45.33,45.35,23896.0,43.4578,43.5631,43.3717,43.3908,23896.0
2020-11-10 14:50:00,45.42,45.57,45.38,45.46,19032.0,43.4578,43.6013,43.4195,43.4961,19032.0
2020-11-10 14:55:00,45.53,45.58,45.45,45.49,39856.0,43.5631,43.6109,43.4865,43.5248,39856.0
2020-11-10 15:00:00,45.49,45.62,45.42,45.42,17356.0,43.5248,43.6492,43.4578,43.4578,17356.0
2020-11-10 15:05:00,45.46,45.49,45.31,45.43,12220.0,43.4961,43.5248,43.3526,43.4674,12220.0
2020-11-10 15:10:00,45.45,45.56,45.35,45.39,16426.0,43.4865,43.5918,43.3908,43.4291,16426.0
2020-11-10 15:15:00,45.42,45.76,45.42,45.65,65120.0,43.4578,43.7831,43.4578,43.6779,65120.0
2020-11-10 15:20:00,45.68,45.89,45.68,45.79,44576.0,43.7066,43.9075,43.7066,43.8118,44576.0
2020-11-10 15:25:00,45.78,45.85,45.6,45.83,52774.0,43.8023,43.8692,43.63,43.8501,52774.0
2020-11-10 15:30:00,45.82,45.85,45.59,45.66,45438.0,43.8405,43.8692,43.6205,43.6875,45438.0
2020-11-10 15:35:00,45.7,45.74,45.39,45.41,70138.0,43.7257,43.764,43.4291,43.4483,70138.0
2020-11-10 15:40:00,45.44,45.79,45.44,45.69,82538.0,43.477,43.8118,43.477,43.7162,82538.0
2020-11-10 15:45:00,45.71,45.77,45.6,45.68,33240.0,43.7353,43.7927,43.63,43.7066,33240.0
2020-11-10 15:50:00,45.7,45.85,45.5,45.6,62016.0,43.7257,43.8692,43.5344,43.63,62016.0
2020-11-10 15:55:00,45.6,45.73,45.42,45.67,156914.0,43.63,43.7544,43.4578,43.697,156914.0
2020-11-11 09:30:00,46.42,46.43,45.96,45.96,146548.0,44.4146,44.4242,43.9745,43.9745,146548.0
2020-11-11 09:35:00,45.94,46.04,45.83,45.9,82732.0,43.9554,44.051,43.8501,43.9171,82732.0
2020-11-11 09:40:00,45.9,45.98,45.8,45.84,70890.0,43.9171,43.9936,43.8214,43.8597,70890.0
2020-11-11 09:45:00,45.88,46.07,45.81,45.96,75018.0,43.8979,44.0797,43.831,43.9745,75018.0
2020-11-11 09:50:00,45.96,46.02,45.83,45.87,42994.0,43.9745,44.0319,43.8501,43.8884,42994.0
2020-11-11 09:55:00,45.86,45.91,45.45,45.47,157224.0,43.8788,43.9267,43.4865,43.5057,157224.0
2020-11-11 10:00:00,45.55,45.6,45.37,45.47,175944.0,43.5822,43.63,43.41,43.5057,175944.0
2020-11-11 10:05:00,45.45,45.58,45.45,45.49,71686.0,43.4865,43.6109,43.4865,43.5248,71686.0
2020-11-11 10:10:00,45.49,45.64,45.37,45.49,54826.0,43.5248,43.6683,43.41,43.5248,54826.0
2020-11-11 10:15:00,45.54,45.55,45.42,45.44,22576.0,43.5726,43.5822,43.4578,43.477,22576.0
2020-11-11 10:20:00,45.44,45.49,45.29,45.29,51462.0,43.477,43.5248,43.3334,43.3334,51462.0
2020-11-11 10:25:00,45.32,45.47,45.31,45.45,38550.0,43.3621,43.5057,43.3526,43.4865,38550.0
2020-11-11 10:30:00,45.49,45.66,45.49,45.6,76378.0,43.5248,43.6875,43.5248,43.63,76378.0
2020-11-11 10:35:00,45.62,45.69,45.5,45.65,86276.0,43.6492,43.7162,43.5344,43.6779,86276.0
2020-11-11 10:40:00,45.67,45.71,45.54,45.56,22576.0,43.697,43.7353,43.5726,43.5918,22576.0
2020-11-11 10:45:00,45.58,45.6,45.48,45.53,27204.0,43.6109,43.63,43.5152,43.5631,27204.0
2020-11-11 10:50:00,45.52,45.58,45.48,45.51,15660.0,43.5535,43.6109,43.5152,43.5439,15660.0
2020-11-11 10:55:00,45.52,45.67,45.48,45.63,27990.0,43.5535,43.697,43.5152,43.6587,27990.0
2020-11-11 11:00:00,45.6,45.79,45.59,45.75,87400.0,43.63,43.8118,43.6205,43.7736,87400.0
2020-11-11 11:05:00,45.73,45.83,45.73,45.83,32680.0,43.7544,43.8501,43.7544,43.8501,32680.0
2020-11-11 11:10:00,45.81,45.97,45.78,45.93,62318.0,43.831,43.9841,43.8023,43.9458,62318.0
2020-11-11 11:15:00,45.95,46.01,45.91,46.01,57284.0,43.9649,44.0223,43.9267,44.0223,57284.0
2020-11-11 11:20:00,46.02,46.02,45.92,45.93,31602.0,44.0319,44.0319,43.9362,43.9458,31602.0
2020-11-11 11:25:00,45.91,45.98,45.91,45.95,16418.0,43.9267,43.9936,43.9267,43.9649,16418.0
2020-11-11 11:30:00,45.99,46.02,45.95,46.01,47854.0,44.0032,44.0319,43.9649,44.0223,47854.0
2020-11-11 11:35:00,46.01,46.02,45.89,45.89,19662.0,44.0223,44.0319,43.9075,43.9075,19662.0
2020-11-11 11:40:00,45.93,46.01,45.93,46.0,13936.0,43.9458,44.0223,43.9458,44.0128,13936.0
2020-11-11 11:45:00,46.01,46.02,45.93,45.94,23246.0,44.0223,44.0319,43.9458,43.9554,23246.0
2020-11-11 11:50:00,45.9,45.93,45.84,45.84,15900.0,43.9171,43.9458,43.8597,43.8597,15900.0
2020-11-11 11:55:00,45.85,45.88,45.8,45.86,22002.0,43.8692,43.8979,43.8214,43.8788,22002.0
2020-11-11 12:00:00,45.87,45.9,45.85,45.86,23272.0,43.8884,43.9171,43.8692,43.8788,23272.0
2020-11-11 12:05:00,45.87,46.06,45.85,46.04,37082.0,43.8884,44.0702,43.8692,44.051,37082.0
2020-11-11 12:10:00,46.01,46.02,45.96,45.96,10720.0,44.0223,44.0319,43.9745,43.9745,10720.0
2020-11-11 12:15:00,45.95,45.95,45.85,45.85,12300.0,43.9649,43.9649,43.8692,43.8692,12300.0
2020-11-11 12:20:00,45.85,45.92,45.84,45.86,22500.0,43.8692,43.9362,43.8597,43.8788,22500.0
2020-11-11 12:25:00,45.84,45.93,45.83,45.91,17976.0,43.8597,43.9458,43.8501,43.9267,17976.0
2020-11-11 12:30:00,45.92,45.96,45.88,45.96,8132.0,43.9362,43.9745,43.8979,43.9745,8132.0
2020-11-11 12:35:00,45.95,45.98,45.93,45.96,13862.0,43.9649,43.9936,43.9458,43.9745,13862.0
2020-11-11 12:40:00,45.96,45.99,45.95,45.97,10400.0,43.9745,44.0032,43.9649,43.9841,10400.0
2020-11-11 12:45:00,45.99,46.08,45.99,46.04,17892.0,44.0032,44.0893,44.0032,44.051,17892.0
2020-11-11 12:50:00,46.05,46.05,45.99,46.02,12960.0,44.0606,44.0606,44.0032,44.0319,12960.0
2020-11-11 12:55:00,45.96,46.0,45.95,46.0,4000.0,43.9745,44.0128,43.9649,44.0128,4000.0
2020-11-11 13:00:00,46.01,46.02,45.98,45.98,800.0,44.0223,44.0319,43.9936,43.9936,800.0
2020-11-11 13:05:00,45.95,45.95,45.89,45.89,13588.0,43.9649,43.9649,43.9075,43.9075,13588.0
2020-11-11 13:10:00,45.86,45.89,45.86,45.88,14918.0,43.8788,43.9075,43.8788,43.8979,14918.0
2020-11-11 13:15:00,45.87,46.0,45.87,45.99,24892.0,43.8884,44.0128,43.8884,44.0032,24892.0
2020-11-11 13:20:00,45.98,46.11,45.98,46.02,28768.0,43.9936,44.118,43.9936,44.0319,28768.0
2020-11-11 13:25:00,46.02,46.02,45.9,45.93,12360.0,44.0319,44.0319,43.9171,43.9458,12360.0
2020-11-11 13:30:00,45.94,45.97,45.92,45.94,9228.0,43.9554,43.9841,43.9362,43.9554,9228.0
2020-11-11 13:35:00,45.94,46.05,45.94,46.05,10948.0,43.9554,44.0606,43.9554,44.0606,10948.0
2020-11-11 13:40:00,46.05,46.06,45.93,45.97,15056.0,44.0606,44.0702,43.9458,43.9841,15056.0
2020-11-11 13:45:00,45.92,45.93,45.88,45.89,16648.0,43.9362,43.9458,43.8979,43.9075,16648.0
2020-11-11 13:50:00,45.87,45.92,45.82,45.9,16274.0,43.8884,43.9362,43.8405,43.9171,16274.0
2020-11-11 13:55:00,45.88,45.91,45.73,45.73,36404.0,43.8979,43.9267,43.7544,43.7544,36404.0
2020-11-11 14:00:00,45.73,45.85,45.73,45.83,24086.0,43.7544,43.8692,43.7544,43.8501,24086.0
2020-11-11 14:05:00,45.82,45.87,45.79,45.79,22872.0,43.8405,43.8884,43.8118,43.8118,22872.0
2020-11-11 14:10:00,45.79,45.85,45.77,45.77,12338.0,43.8118,43.8692,43.7927,43.7927,12338.0
2020-11-11 14:15:00,45.76,45.8,45.63,45.7,25194.0,43.7831,43.8214,43.6587,43.7257,25194.0
2020-11-11 14:20:00,45.68,45.74,45.59,45.65,23690.0,43.7066,43.764,43.6205,43.6779,23690.0
2020-11-11 14:25:00,45.66,45.67,45.38,45.38,33402.0,43.6875,43.697,43.4195,43.4195,33402.0
2020-11-11 14:30:00,45.45,45.55,45.41,45.48,41928.0,43.4865,43.5822,43.4483,43.5152,41928.0
2020-11-11 14:35:00,45.45,45.49,45.35,45.4,21278.0,43.4865,43.5248,43.3908,43.4387,21278.0
2020-11-11 14:40:00,45.4,45.4,45.21,45.31,53398.0,43.4387,43.4387,43.2569,43.3526,53398.0
2020-11-11 14:45:00,45.34,45.34,44.97,45.06,90212.0,43.3813,43.3813,43.0273,43.1134,90212.0
2020-11-11 14:50:00,45.06,45.17,44.96,45.16,82708.0,43.1134,43.2186,43.0177,43.2091,82708.0
2020-11-11 14:55:00,45.13,45.29,45.12,45.21,55318.0,43.1803,43.3334,43.1708,43.2569,55318.0
2020-11-11 15:00:00,45.26,45.3,45.13,45.19,47370.0,43.3047,43.343,43.1803,43.2378,47370.0
2020-11-11 15:05:00,45.15,45.3,45.1,45.3,38220.0,43.1995,43.343,43.1516,43.343,38220.0
2020-11-11 15:10:00,45.26,45.35,45.24,45.34,45038.0,43.3047,43.3908,43.2856,43.3813,45038.0
2020-11-11 15:15:00,45.33,45.39,45.29,45.35,99210.0,43.3717,43.4291,43.3334,43.3908,99210.0
2020-11-11 15:20:00,45.34,45.34,45.06,45.15,62760.0,43.3813,43.3813,43.1134,43.1995,62760.0
2020-11-11 15:25:00,45.14,45.21,45.01,45.02,49600.0,43.1899,43.2569,43.0655,43.0751,49600.0
2020-11-11 15:30:00,45.0,45.24,44.97,45.19,129830.0,43.056,43.2856,43.0273,43.2378,129830.0
2020-11-11 15:35:00,45.15,45.31,45.08,45.27,80052.0,43.1995,43.3526,43.1325,43.3143,80052.0
2020-11-11 15:40:00,45.24,45.47,45.24,45.44,116180.0,43.2856,43.5057,43.2856,43.477,116180.0
2020-11-11 15:45:00,45.45,45.56,45.38,45.55,106986.0,43.4865,43.5918,43.4195,43.5822,106986.0
2020-11-11 15:50:00,45.59,45.65,45.5,45.6,112310.0,43.6205,43.6779,43.5344,43.63,112310.0
2020-11-11 15:55:00,45.56,45.59,45.48,45.53,81814.0,43.5918,43.6205,43.5152,43.5631,81814.0
2020-11-12 09:30:00,44.67,44.84,44.59,44.69,144182.0,42.7402,42.9029,42.6637,42.7594,144182.0
2020-11-12 09:35:00,44.7,44.95,44.69,44.83,94182.0,42.7689,43.0081,42.7594,42.8933,94182.0
2020-11-12 09:40:00,44.87,44.89,44.52,44.58,73954.0,42.9316,42.9507,42.5967,42.6541,73954.0
2020-11-12 09:45:00,44.57,44.69,44.49,44.5,92606.0,42.6445,42.7594,42.568,42.5776,92606.0
2020-11-12 09:50:00,44.52,44.7,44.41,44.69,70690.0,42.5967,42.7689,42.4915,42.7594,70690.0
2020-11-12 09:55:00,44.7,44.77,44.58,44.69,40794.0,42.7689,42.8359,42.6541,42.7594,40794.0
2020-11-12 10:00:00,44.69,44.69,44.58,44.62,22634.0,42.7594,42.7594,42.6541,42.6924,22634.0
2020-11-12 10:05:00,44.62,44.82,44.62,44.82,45480.0,42.6924,42.8837,42.6924,42.8837,45480.0
2020-11-12 10:10:00,44.82,45.06,44.82,45.05,101072.0,42.8837,43.1134,42.8837,43.1038,101072.0
2020-11-12 10:15:00,45.03,45.12,45.02,45.1,52192.0,43.0847,43.1708,43.0751,43.1516,52192.0
2020-11-12 10:20:00,45.1,45.13,44.76,44.76,38414.0,43.1516,43.1803,42.8263,42.8263,38414.0
2020-11-12 10:25:00,44.8,44.86,44.69,44.76,37602.0,42.8646,42.922,42.7594,42.8263,37602.0
2020-11-12 10:30:00,44.74,44.88,44.74,44.78,29292.0,42.8072,42.9411,42.8072,42.8455,29292.0
2020-11-12 10:35:00,44.78,44.98,44.77,44.96,32982.0,42.8455,43.0368,42.8359,43.0177,32982.0
2020-11-12 10:40:00,44.96,45.05,44.96,45.01,20266.0,43.0177,43.1038,43.0177,43.0655,20266.0
2020-11-12 10:45:00,45.01,45.03,44.92,44.95,18156.0,43.0655,43.0847,42.9794,43.0081,18156.0
2020-11-12 10:50:00,44.97,45.06,44.91,45.06,13810.0,43.0273,43.1134,42.9699,43.1134,13810.0
2020-11-12 10:55:00,45.1,45.1,44.99,45.03,12918.0,43.1516,43.1516,43.0464,43.0847,12918.0
2020-11-12 11:00:00,44.94,45.01,44.85,45.0,27358.0,42.9986,43.0655,42.9124,43.056,27358.0
2020-11-12 11:05:00,44.99,45.1,44.99,45.08,11668.0,43.0464,43.1516,43.0464,43.1325,11668.0
2020-11-12 11:10:00,45.1,45.12,44.92,44.96,20262.0,43.1516,43.1708,42.9794,43.0177,20262.0
2020-11-12 11:15:00,44.94,44.96,44.87,44.94,14910.0,42.9986,43.0177,42.9316,42.9986,14910.0
2020-11-12 11:20:00,44.96,44.96,44.87,44.93,8924.0,43.0177,43.0177,42.9316,42.989,8924.0
2020-11-12 11:25:00,44.9,44.94,44.88,44.94,29082.0,42.9603,42.9986,42.9411,42.9986,29082.0
2020-11-12 11:30:00,44.94,44.97,44.88,44.9,99302.0,42.9986,43.0273,42.9411,42.9603,99302.0
2020-11-12 11:35:00,44.88,44.96,44.85,44.85,36626.0,42.9411,43.0177,42.9124,42.9124,36626.0
2020-11-12 11:40:00,44.79,44.79,44.72,44.73,23590.0,42.855,42.855,42.7881,42.7976,23590.0
2020-11-12 11:45:00,44.74,44.91,44.74,44.82,28442.0,42.8072,42.9699,42.8072,42.8837,28442.0
2020-11-12 11:50:00,44.81,44.99,44.79,44.92,15496.0,42.8742,43.0464,42.855,42.9794,15496.0
2020-11-12 11:55:00,44.92,44.92,44.84,44.86,4068.0,42.9794,42.9794,42.9029,42.922,4068.0
2020-11-12 12:00:00,44.84,44.85,44.74,44.82,7784.0,42.9029,42.9124,42.8072,42.8837,7784.0
2020-11-12 12:05:00,44.84,44.93,44.83,44.93,75044.0,42.9029,42.989,42.8933,42.989,75044.0
2020-11-12 12:10:00,44.92,45.02,44.87,45.0,16126.0,42.9794,43.0751,42.9316,43.056,16126.0
2020-11-12 12:15:00,44.96,44.99,44.93,44.93,4400.0,43.0177,43.0464,42.989,42.989,4400.0
2020-11-12 12:20:00,44.97,45.02,44.94,44.94,15182.0,43.0273,43.0751,42.9986,42.9986,15182.0
2020-11-12 12:25:00,44.88,44.88,44.56,44.57,69996.0,42.9411,42.9411,42.635,42.6445,69996.0
2020-11-12 12:30:00,44.55,44.65,44.55,44.55,28200.0,42.6254,42.7211,42.6254,42.6254,28200.0
2020-11-12 12:35:00,44.54,44.6,44.36,44.37,121180.0,42.6158,42.6732,42.4436,42.4532,121180.0
2020-11-12 12:40:00,44.38,44.4,44.24,44.29,85580.0,42.4627,42.4819,42.3288,42.3766,85580.0
2020-11-12 12:45:00,44.32,44.32,43.99,44.02,120570.0,42.4053,42.4053,42.0896,42.1183,120570.0
2020-11-12 12:50:00,44.02,44.15,43.88,44.11,133888.0,42.1183,42.2427,41.9843,42.2044,133888.0
2020-11-12 12:55:00,44.12,44.17,44.09,44.12,80416.0,42.214,42.2618,42.1853,42.214,80416.0
2020-11-12 13:00:00,44.09,44.15,43.99,44.07,53494.0,42.1853,42.2427,42.0896,42.1661,53494.0
2020-11-12 13:05:00,44.08,44.1,43.9,43.99,94536.0,42.1757,42.1948,42.0035,42.0896,94536.0
2020-11-12 13:10:00,44.0,44.0,43.66,43.95,148804.0,42.0992,42.0992,41.7739,42.0513,148804.0
2020-11-12 13:15:00,43.9,43.93,43.61,43.76,82288.0,42.0035,42.0322,41.726,41.8695,82288.0
2020-11-12 13:20:00,43.74,43.96,43.63,43.63,79296.0,41.8504,42.0609,41.7451,41.7451,79296.0
2020-11-12 13:25:00,43.63,43.87,43.6,43.73,61268.0,41.7451,41.9748,41.7164,41.8408,61268.0
2020-11-12 13:30:00,43.68,43.94,43.63,43.88,114176.0,41.793,42.0418,41.7451,41.9843,114176.0
2020-11-12 13:35:00,43.87,44.1,43.83,44.01,103376.0,41.9748,42.1948,41.9365,42.1087,103376.0
2020-11-12 13:40:00,43.97,44.07,43.92,43.95,35752.0,42.0705,42.1661,42.0226,42.0513,35752.0
2020-11-12 13:45:00,43.95,43.96,43.85,43.89,33506.0,42.0513,42.0609,41.9556,41.9939,33506.0
2020-11-12 13:50:00,43.88,44.13,43.88,44.1,33924.0,41.9843,42.2235,41.9843,42.1948,33924.0
2020-11-12 13:55:00,44.09,44.17,44.04,44.15,47282.0,42.1853,42.2618,42.1374,42.2427,47282.0
2020-11-12 14:00:00,44.1,44.31,44.09,44.24,41202.0,42.1948,42.3958,42.1853,42.3288,41202.0
2020-11-12 14:05:00,44.27,44.27,43.98,43.99,62652.0,42.3575,42.3575,42.08,42.0896,62652.0
2020-11-12 14:10:00,44.02,44.04,43.81,43.81,28222.0,42.1183,42.1374,41.9174,41.9174,28222.0
2020-11-12 14:15:00,43.81,43.85,43.73,43.76,29080.0,41.9174,41.9556,41.8408,41.8695,29080.0
2020-11-12 14:20:00,43.79,43.94,43.71,43.8,40430.0,41.8982,42.0418,41.8217,41.9078,40430.0
2020-11-12 14:25:00,43.79,43.89,43.77,43.87,15822.0,41.8982,41.9939,41.8791,41.9748,15822.0
2020-11-12 14:30:00,43.83,44.07,43.74,43.88,38886.0,41.9365,42.1661,41.8504,41.9843,38886.0
2020-11-12 14:35:00,43.91,43.94,43.78,43.83,17028.0,42.0131,42.0418,41.8887,41.9365,17028.0
2020-11-12 14:40:00,43.82,43.82,43.51,43.53,65282.0,41.9269,41.9269,41.6303,41.6495,65282.0
2020-11-12 14:45:00,43.5,43.64,43.47,43.58,41604.0,41.6208,41.7547,41.5921,41.6973,41604.0
2020-11-12 14:50:00,43.59,43.73,43.51,43.6,61384.0,41.7069,41.8408,41.6303,41.7164,61384.0
2020-11-12 14:55:00,43.58,43.7,43.55,43.59,48848.0,41.6973,41.8121,41.6686,41.7069,48848.0
2020-11-12 15:00:00,43.58,43.64,43.4,43.4,185332.0,41.6973,41.7547,41.5251,41.5251,185332.0
2020-11-12 15:05:00,43.43,43.47,43.29,43.41,75880.0,41.5538,41.5921,41.4198,41.5347,75880.0
2020-11-12 15:10:00,43.46,43.52,43.38,43.48,81786.0,41.5825,41.6399,41.5059,41.6016,81786.0
2020-11-12 15:15:00,43.47,43.8,43.45,43.75,65622.0,41.5921,41.9078,41.5729,41.86,65622.0
2020-11-12 15:20:00,43.73,43.79,43.63,43.72,67848.0,41.8408,41.8982,41.7451,41.8313,67848.0
2020-11-12 15:25:00,43.72,43.72,43.44,43.48,54880.0,41.8313,41.8313,41.5634,41.6016,54880.0
2020-11-12 15:30:00,43.49,43.49,43.34,43.37,33520.0,41.6112,41.6112,41.4677,41.4964,33520.0
2020-11-12 15:35:00,43.37,43.54,43.24,43.54,60554.0,41.4964,41.659,41.372,41.659,60554.0
2020-11-12 15:40:00,43.52,43.63,43.46,43.49,81402.0,41.6399,41.7451,41.5825,41.6112,81402.0
2020-11-12 15:45:00,43.49,43.52,43.23,43.49,126314.0,41.6112,41.6399,41.3624,41.6112,126314.0
2020-11-12 15:50:00,43.54,43.82,43.54,43.8,121926.0,41.659,41.9269,41.659,41.9078,121926.0
2020-11-12 15:55:00,43.8,44.09,43.76,44.05,299790.0,41.9078,42.1853,41.8695,42.147,299790.0
2020-11-13 09:30:00,44.95,45.19,44.93,45.02,171572.0,43.0081,43.2378,42.989,43.0751,171572.0
2020-11-13 09:35:00,45.01,45.13,44.8,45.06,108720.0,43.0655,43.1803,42.8646,43.1134,108720.0
2020-11-13 09:40:00,45.08,45.19,45.04,45.12,71502.0,43.1325,43.2378,43.0942,43.1708,71502.0
2020-11-13 09:45:00,45.13,45.28,45.11,45.26,47102.0,43.1803,43.3239,43.1612,43.3047,47102.0
2020-11-13 09:50:00,45.28,45.29,45.07,45.16,36248.0,43.3239,43.3334,43.1229,43.2091,36248.0
2020-11-13 09:55:00,45.18,45.27,45.18,45.24,42820.0,43.2282,43.3143,43.2282,43.2856,42820.0
2020-11-13 10:00:00,45.23,45.26,45.13,45.2,58220.0,43.276,43.3047,43.1803,43.2473,58220.0
2020-11-13 10:05:00,45.17,45.2,45.05,45.19,30198.0,43.2186,43.2473,43.1038,43.2378,30198.0
2020-11-13 10:10:00,45.16,45.17,45.01,45.05,32728.0,43.2091,43.2186,43.0655,43.1038,32728.0
2020-11-13 10:15:00,45.07,45.07,44.71,44.81,79348.0,43.1229,43.1229,42.7785,42.8742,79348.0
2020-11-13 10:20:00,44.8,44.83,44.73,44.78,21998.0,42.8646,42.8933,42.7976,42.8455,21998.0
2020-11-13 10:25:00,44.77,44.99,44.75,44.99,55562.0,42.8359,43.0464,42.8168,43.0464,55562.0
2020-11-13 10:30:00,44.98,45.06,44.92,45.02,39296.0,43.0368,43.1134,42.9794,43.0751,39296.0
2020-11-13 10:35:00,45.02,45.02,44.77,44.81,31550.0,43.0751,43.0751,42.8359,42.8742,31550.0
2020-11-13 10:40:00,44.8,45.04,44.79,45.0,61364.0,42.8646,43.0942,42.855,43.056,61364.0
2020-11-13 10:45:00,44.98,45.04,44.93,45.04,38024.0,43.0368,43.0942,42.989,43.0942,38024.0
2020-11-13 10:50:00,45.02,45.04,44.9,44.92,31650.0,43.0751,43.0942,42.9603,42.9794,31650.0
2020-11-13 10:55:00,44.91,44.94,44.7,44.94,43168.0,42.9699,42.9986,42.7689,42.9986,43168.0
2020-11-13 11:00:00,44.97,45.13,44.96,45.13,73300.0,43.0273,43.1803,43.0177,43.1803,73300.0
2020-11-13 11:05:00,45.13,45.17,45.05,45.15,46888.0,43.1803,43.2186,43.1038,43.1995,46888.0
2020-11-13 11:10:00,45.15,45.15,45.05,45.07,8754.0,43.1995,43.1995,43.1038,43.1229,8754.0
2020-11-13 11:15:00,45.1,45.21,45.09,45.16,51600.0,43.1516,43.2569,43.1421,43.2091,51600.0
2020-11-13 11:20:00,45.16,45.2,45.15,45.17,19372.0,43.2091,43.2473,43.1995,43.2186,19372.0
2020-11-13 11:25:00,45.18,45.2,44.95,45.19,52778.0,43.2282,43.2473,43.0081,43.2378,52778.0
2020-11-13 11:30:00,45.18,45.2,45.09,45.1,7700.0,43.2282,43.2473,43.1421,43.1516,7700.0
2020-11-13 11:35:00,45.09,45.27,45.07,45.19,29868.0,43.1421,43.3143,43.1229,43.2378,29868.0
2020-11-13 11:40:00,45.21,45.4,45.21,45.36,81928.0,43.2569,43.4387,43.2569,43.4004,81928.0
2020-11-13 11:45:00,45.33,45.39,45.33,45.36,30862.0,43.3717,43.4291,43.3717,43.4004,30862.0
2020-11-13 11:50:00,45.36,45.4,45.32,45.4,9512.0,43.4004,43.4387,43.3621,43.4387,9512.0
2020-11-13 11:55:00,45.37,45.42,45.34,45.36,13562.0,43.41,43.4578,43.3813,43.4004,13562.0
2020-11-13 12:00:00,45.37,45.41,45.35,45.35,19576.0,43.41,43.4483,43.3908,43.3908,19576.0
2020-11-13 12:05:00,45.35,45.38,45.32,45.33,5974.0,43.3908,43.4195,43.3621,43.3717,5974.0
2020-11-13 12:10:00,45.34,45.38,45.34,45.34,6218.0,43.3813,43.4195,43.3813,43.3813,6218.0
2020-11-13 12:15:00,45.31,45.31,45.26,45.3,6072.0,43.3526,43.3526,43.3047,43.343,6072.0
2020-11-13 12:20:00,45.3,45.33,45.27,45.29,10652.0,43.343,43.3717,43.3143,43.3334,10652.0
2020-11-13 12:25:00,45.31,45.35,45.31,45.35,4100.0,43.3526,43.3908,43.3526,43.3908,4100.0
2020-11-13 12:30:00,45.33,45.37,45.33,45.34,39318.0,43.3717,43.41,43.3717,43.3813,39318.0
2020-11-13 12:35:00,45.38,45.44,45.37,45.43,14558.0,43.4195,43.477,43.41,43.4674,14558.0
2020-11-13 12:40:00,45.44,45.49,45.42,45.44,55134.0,43.477,43.5248,43.4578,43.477,55134.0
2020-11-13 12:45:00,45.46,45.48,45.4,45.43,30094.0,43.4961,43.5152,43.4387,43.4674,30094.0
2020-11-13 12:50:00,45.44,45.53,45.44,45.46,46674.0,43.477,43.5631,43.477,43.4961,46674.0
2020-11-13 12:55:00,45.48,45.53,45.48,45.52,31466.0,43.5152,43.5631,43.5152,43.5535,31466.0
2020-11-13 13:00:00,45.54,45.59,45.48,45.52,77158.0,43.5726,43.6205,43.5152,43.5535,77158.0
2020-11-13 13:05:00,45.54,45.59,45.52,45.53,40150.0,43.5726,43.6205,43.5535,43.5631,40150.0
2020-11-13 13:10:00,45.55,45.58,45.41,45.42,29430.0,43.5822,43.6109,43.4483,43.4578,29430.0
2020-11-13 13:15:00,45.43,45.58,45.43,45.58,9152.0,43.4674,43.6109,43.4674,43.6109,9152.0
2020-11-13 13:20:00,45.57,45.6,45.49,45.56,42504.0,43.6013,43.63,43.5248,43.5918,42504.0
2020-11-13 13:25:00,45.56,45.68,45.56,45.65,19514.0,43.5918,43.7066,43.5918,43.6779,19514.0
2020-11-13 13:30:00,45.63,45.65,45.47,45.47,45878.0,43.6587,43.6779,43.5057,43.5057,45878.0
2020-11-13 13:35:00,45.51,45.59,45.49,45.58,20000.0,43.5439,43.6205,43.5248,43.6109,20000.0
2020-11-13 13:40:00,45.6,45.65,45.57,45.62,26768.0,43.63,43.6779,43.6013,43.6492,26768.0
2020-11-13 13:45:00,45.61,45.7,45.56,45.6,18482.0,43.6396,43.7257,43.5918,43.63,18482.0
2020-11-13 13:50:00,45.63,45.63,45.6,45.62,5914.0,43.6587,43.6587,43.63,43.6492,5914.0
2020-11-13 13:55:00,45.63,45.68,45.63,45.63,26000.0,43.6587,43.7066,43.6587,43.6587,26000.0
2020-11-13 14:00:00,45.59,45.7,45.59,45.62,26028.0,43.6205,43.7257,43.6205,43.6492,26028.0
2020-11-13 14:05:00,45.66,45.72,45.63,45.72,59822.0,43.6875,43.7449,43.6587,43.7449,59822.0
2020-11-13 14:10:00,45.73,45.74,45.63,45.63,21348.0,43.7544,43.764,43.6587,43.6587,21348.0
2020-11-13 14:15:00,45.63,45.71,45.56,45.71,69448.0,43.6587,43.7353,43.5918,43.7353,69448.0
2020-11-13 14:20:00,45.73,45.92,45.73,45.83,134832.0,43.7544,43.9362,43.7544,43.8501,134832.0
2020-11-13 14:25:00,45.84,45.84,45.76,45.8,29548.0,43.8597,43.8597,43.7831,43.8214,29548.0
2020-11-13 14:30:00,45.85,45.88,45.81,45.81,73550.0,43.8692,43.8979,43.831,43.831,73550.0
2020-11-13 14:35:00,45.81,45.91,45.81,45.88,30084.0,43.831,43.9267,43.831,43.8979,30084.0
2020-11-13 14:40:00,45.85,45.9,45.85,45.85,37774.0,43.8692,43.9171,43.8692,43.8692,37774.0
2020-11-13 14:45:00,45.87,45.88,45.71,45.72,17486.0,43.8884,43.8979,43.7353,43.7449,17486.0
2020-11-13 14:50:00,45.72,45.82,45.72,45.81,31498.0,43.7449,43.8405,43.7449,43.831,31498.0
2020-11-13 14:55:00,45.81,45.96,45.81,45.92,42750.0,43.831,43.9745,43.831,43.9362,42750.0
2020-11-13 15:00:00,45.91,45.96,45.83,45.83,52744.0,43.9267,43.9745,43.8501,43.8501,52744.0
2020-11-13 15:05:00,45.87,45.9,45.81,45.85,11600.0,43.8884,43.9171,43.831,43.8692,11600.0
2020-11-13 15:10:00,45.84,45.85,45.74,45.83,40438.0,43.8597,43.8692,43.764,43.8501,40438.0
2020-11-13 15:15:00,45.82,45.85,45.63,45.74,38382.0,43.8405,43.8692,43.6587,43.764,38382.0
2020-11-13 15:20:00,45.74,45.74,45.68,45.69,19630.0,43.764,43.764,43.7066,43.7162,19630.0
2020-11-13 15:25:00,45.7,45.86,45.69,45.83,36846.0,43.7257,43.8788,43.7162,43.8501,36846.0
2020-11-13 15:30:00,45.83,46.06,45.81,46.04,83298.0,43.8501,44.0702,43.831,44.051,83298.0
2020-11-13 15:35:00,46.04,46.13,46.02,46.08,89044.0,44.051,44.1371,44.0319,44.0893,89044.0
2020-11-13 15:40:00,46.1,46.28,46.08,46.2,112412.0,44.1084,44.2807,44.0893,44.2041,112412.0
2020-11-13 15:45:00,46.22,46.25,46.1,46.12,41952.0,44.2233,44.252,44.1084,44.1276,41952.0
2020-11-13 15:50:00,46.12,46.12,45.85,45.86,70516.0,44.1276,44.1276,43.8692,43.8788,70516.0
2020-11-13 15:55:00,45.86,46.05,45.79,45.92,130386.0,43.8788,44.0606,43.8118,43.9362,130386.0
2020-11-16 09:30:00,47.85,47.88,47.44,47.48,316830.0,45.7828,45.8115,45.3906,45.4288,316830.0
2020-11-16 09:35:00,47.5,47.88,47.47,47.67,205846.0,45.448,45.8115,45.4193,45.6106,205846.0
2020-11-16 09:40:00,47.66,47.67,47.4,47.52,168388.0,45.6011,45.6106,45.3523,45.4671,168388.0
2020-11-16 09:45:00,47.52,47.6,47.49,47.57,102014.0,45.4671,45.5436,45.4384,45.5149,102014.0
2020-11-16 09:50:00,47.58,47.64,47.1,47.17,123744.0,45.5245,45.5819,45.0652,45.1322,123744.0
2020-11-16 09:55:00,47.18,47.35,47.07,47.35,135648.0,45.1418,45.3044,45.0365,45.3044,135648.0
2020-11-16 10:00:00,47.33,47.38,47.24,47.38,101948.0,45.2853,45.3331,45.1992,45.3331,101948.0
2020-11-16 10:05:00,47.38,47.55,47.36,47.5,135668.0,45.3331,45.4958,45.314,45.448,135668.0
2020-11-16 10:10:00,47.49,47.51,47.38,47.48,68882.0,45.4384,45.4575,45.3331,45.4288,68882.0
2020-11-16 10:15:00,47.49,47.55,47.44,47.52,42518.0,45.4384,45.4958,45.3906,45.4671,42518.0
2020-11-16 10:20:00,47.53,47.74,47.43,47.73,96214.0,45.4767,45.6776,45.381,45.668,96214.0
2020-11-16 10:25:00,47.73,47.79,47.63,47.79,88500.0,45.668,45.7254,45.5723,45.7254,88500.0
2020-11-16 10:30:00,47.81,47.85,47.74,47.84,181152.0,45.7446,45.7828,45.6776,45.7733,181152.0
2020-11-16 10:35:00,47.85,47.88,47.77,47.87,71626.0,45.7828,45.8115,45.7063,45.802,71626.0
2020-11-16 10:40:00,47.86,47.96,47.86,47.9,110744.0,45.7924,45.8881,45.7924,45.8307,110744.0
2020-11-16 10:45:00,47.88,47.93,47.79,47.83,58104.0,45.8115,45.8594,45.7254,45.7637,58104.0
2020-11-16 10:50:00,47.84,47.9,47.82,47.89,64034.0,45.7733,45.8307,45.7541,45.8211,64034.0
2020-11-16 10:55:00,47.9,47.99,47.88,47.93,91912.0,45.8307,45.9168,45.8115,45.8594,91912.0
2020-11-16 11:00:00,48.0,48.01,47.91,48.0,37060.0,45.9264,45.9359,45.8402,45.9264,37060.0
2020-11-16 11:05:00,47.98,48.0,47.77,47.79,54376.0,45.9072,45.9264,45.7063,45.7254,54376.0
2020-11-16 11:10:00,47.8,47.88,47.8,47.88,26476.0,45.735,45.8115,45.735,45.8115,26476.0
2020-11-16 11:15:00,47.9,47.98,47.88,47.98,101822.0,45.8307,45.9072,45.8115,45.9072,101822.0
2020-11-16 11:20:00,47.98,48.07,47.98,47.99,95736.0,45.9072,45.9933,45.9072,45.9168,95736.0
2020-11-16 11:25:00,48.0,48.04,47.94,48.01,50526.0,45.9264,45.9646,45.869,45.9359,50526.0
2020-11-16 11:30:00,48.02,48.06,47.96,48.0,52368.0,45.9455,45.9838,45.8881,45.9264,52368.0
2020-11-16 11:35:00,47.98,48.05,47.91,48.04,82012.0,45.9072,45.9742,45.8402,45.9646,82012.0
2020-11-16 11:40:00,48.06,48.07,47.99,48.01,41502.0,45.9838,45.9933,45.9168,45.9359,41502.0
2020-11-16 11:45:00,48.01,48.01,47.93,47.95,12068.0,45.9359,45.9359,45.8594,45.8785,12068.0
2020-11-16 11:50:00,47.93,47.94,47.85,47.85,20484.0,45.8594,45.869,45.7828,45.7828,20484.0
2020-11-16 11:55:00,47.89,47.96,47.88,47.91,12300.0,45.8211,45.8881,45.8115,45.8402,12300.0
2020-11-16 12:00:00,47.91,47.99,47.89,47.94,143508.0,45.8402,45.9168,45.8211,45.869,143508.0
2020-11-16 12:05:00,47.95,47.96,47.91,47.93,26582.0,45.8785,45.8881,45.8402,45.8594,26582.0
2020-11-16 12:10:00,47.93,47.94,47.82,47.87,60684.0,45.8594,45.869,45.7541,45.802,60684.0
2020-11-16 12:15:00,47.86,47.86,47.77,47.77,22978.0,45.7924,45.7924,45.7063,45.7063,22978.0
2020-11-16 12:20:00,47.77,47.77,47.66,47.66,83650.0,45.7063,45.7063,45.6011,45.6011,83650.0
2020-11-16 12:25:00,47.68,47.76,47.68,47.72,30860.0,45.6202,45.6967,45.6202,45.6585,30860.0
2020-11-16 12:30:00,47.68,47.74,47.65,47.71,20806.0,45.6202,45.6776,45.5915,45.6489,20806.0
2020-11-16 12:35:00,47.68,47.7,47.66,47.66,29546.0,45.6202,45.6393,45.6011,45.6011,29546.0
2020-11-16 12:40:00,47.69,47.77,47.67,47.77,106402.0,45.6298,45.7063,45.6106,45.7063,106402.0
2020-11-16 12:45:00,47.77,47.78,47.67,47.74,67300.0,45.7063,45.7159,45.6106,45.6776,67300.0
2020-11-16 12:50:00,47.76,47.76,47.59,47.65,38256.0,45.6967,45.6967,45.5341,45.5915,38256.0
2020-11-16 12:55:00,47.63,47.8,47.62,47.74,34954.0,45.5723,45.735,45.5628,45.6776,34954.0
2020-11-16 13:00:00,47.72,47.72,47.61,47.68,47486.0,45.6585,45.6585,45.5532,45.6202,47486.0
2020-11-16 13:05:00,47.67,47.72,47.67,47.71,69692.0,45.6106,45.6585,45.6106,45.6489,69692.0
2020-11-16 13:10:00,47.7,47.7,47.63,47.69,25588.0,45.6393,45.6393,45.5723,45.6298,25588.0
2020-11-16 13:15:00,47.69,47.7,47.65,47.67,75550.0,45.6298,45.6393,45.5915,45.6106,75550.0
2020-11-16 13:20:00,47.62,47.63,47.42,47.58,89246.0,45.5628,45.5723,45.3714,45.5245,89246.0
2020-11-16 13:25:00,47.58,47.58,47.3,47.31,45102.0,45.5245,45.5245,45.2566,45.2662,45102.0
2020-11-16 13:30:00,47.33,47.52,47.3,47.52,77870.0,45.2853,45.4671,45.2566,45.4671,77870.0
2020-11-16 13:35:00,47.52,47.53,47.41,47.44,30520.0,45.4671,45.4767,45.3619,45.3906,30520.0
2020-11-16 13:40:00,47.4,47.4,47.17,47.27,107248.0,45.3523,45.3523,45.1322,45.2279,107248.0
2020-11-16 13:45:00,47.27,47.37,47.27,47.29,45620.0,45.2279,45.3236,45.2279,45.247,45620.0
2020-11-16 13:50:00,47.28,47.48,47.28,47.47,139208.0,45.2375,45.4288,45.2375,45.4193,139208.0
2020-11-16 13:55:00,47.47,47.55,47.45,47.45,85604.0,45.4193,45.4958,45.4001,45.4001,85604.0
2020-11-16 14:00:00,47.44,47.45,47.3,47.41,36664.0,45.3906,45.4001,45.2566,45.3619,36664.0
2020-11-16 14:05:00,47.48,47.58,47.42,47.56,67914.0,45.4288,45.5245,45.3714,45.5054,67914.0
2020-11-16 14:10:00,47.55,47.59,47.51,47.56,47786.0,45.4958,45.5341,45.4575,45.5054,47786.0
2020-11-16 14:15:00,47.56,47.56,47.49,47.54,21774.0,45.5054,45.5054,45.4384,45.4862,21774.0
2020-11-16 14:20:00,47.54,47.56,47.49,47.51,57076.0,45.4862,45.5054,45.4384,45.4575,57076.0
2020-11-16 14:25:00,47.51,47.62,47.49,47.62,44794.0,45.4575,45.5628,45.4384,45.5628,44794.0
2020-11-16 14:30:00,47.63,47.69,47.48,47.6,47292.0,45.5723,45.6298,45.4288,45.5436,47292.0
2020-11-16 14:35:00,47.56,47.6,47.53,47.58,27276.0,45.5054,45.5436,45.4767,45.5245,27276.0
2020-11-16 14:40:00,47.55,47.63,47.55,47.61,59060.0,45.4958,45.5723,45.4958,45.5532,59060.0
2020-11-16 14:45:00,47.62,47.67,47.48,47.48,48560.0,45.5628,45.6106,45.4288,45.4288,48560.0
2020-11-16 14:50:00,47.62,47.63,47.51,47.56,38600.0,45.5628,45.5723,45.4575,45.5054,38600.0
2020-11-16 14:55:00,47.56,47.64,47.54,47.63,25048.0,45.5054,45.5819,45.4862,45.5723,25048.0
2020-11-16 15:00:00,47.63,47.63,47.34,47.35,44710.0,45.5723,45.5723,45.2949,45.3044,44710.0
2020-11-16 15:05:00,47.37,47.49,47.3,47.48,37782.0,45.3236,45.4384,45.2566,45.4288,37782.0
2020-11-16 15:10:00,47.49,47.62,47.45,47.45,76686.0,45.4384,45.5628,45.4001,45.4001,76686.0
2020-11-16 15:15:00,47.44,47.55,47.44,47.55,65340.0,45.3906,45.4958,45.3906,45.4958,65340.0
2020-11-16 15:20:00,47.52,47.74,47.51,47.69,130262.0,45.4671,45.6776,45.4575,45.6298,130262.0
2020-11-16 15:25:00,47.69,47.7,47.48,47.57,34198.0,45.6298,45.6393,45.4288,45.5149,34198.0
2020-11-16 15:30:00,47.58,47.7,47.52,47.65,61020.0,45.5245,45.6393,45.4671,45.5915,61020.0
2020-11-16 15:35:00,47.63,47.7,47.55,47.6,61824.0,45.5723,45.6393,45.4958,45.5436,61824.0
2020-11-16 15:40:00,47.63,47.77,47.63,47.73,86250.0,45.5723,45.7063,45.5723,45.668,86250.0
2020-11-16 15:45:00,47.74,47.82,47.71,47.77,93918.0,45.6776,45.7541,45.6489,45.7063,93918.0
2020-11-16 15:50:00,47.74,47.8,47.63,47.75,116280.0,45.6776,45.735,45.5723,45.6872,116280.0
2020-11-16 15:55:00,47.75,48.19,47.67,48.19,265748.0,45.6872,46.1082,45.6106,46.1082,265748.0
2020-11-17 09:30:00,46.92,46.99,46.71,46.72,168316.0,44.893,44.96,44.6921,44.7017,168316.0
2020-11-17 09:35:00,46.72,46.74,46.44,46.6,121560.0,44.7017,44.7208,44.4338,44.5868,121560.0
2020-11-17 09:40:00,46.6,46.6,46.35,46.4,115964.0,44.5868,44.5868,44.3476,44.3955,115964.0
2020-11-17 09:45:00,46.35,46.62,46.26,46.56,104830.0,44.3476,44.606,44.2615,44.5486,104830.0
2020-11-17 09:50:00,46.57,46.58,46.3,46.31,65272.0,44.5581,44.5677,44.2998,44.3094,65272.0
2020-11-17 09:55:00,46.32,46.39,46.07,46.09,119016.0,44.3189,44.3859,44.0797,44.0989,119016.0
2020-11-17 10:00:00,46.1,46.37,46.08,46.22,69252.0,44.1084,44.3668,44.0893,44.2233,69252.0
2020-11-17 10:05:00,46.17,46.35,46.17,46.35,47152.0,44.1754,44.3476,44.1754,44.3476,47152.0
2020-11-17 10:10:00,46.35,46.57,46.34,46.56,71830.0,44.3476,44.5581,44.3381,44.5486,71830.0
2020-11-17 10:15:00,46.55,46.7,46.48,46.65,40702.0,44.539,44.6825,44.472,44.6347,40702.0
2020-11-17 10:20:00,46.69,46.74,46.6,46.62,38894.0,44.673,44.7208,44.5868,44.606,38894.0
2020-11-17 10:25:00,46.66,46.7,46.6,46.66,29134.0,44.6443,44.6825,44.5868,44.6443,29134.0
2020-11-17 10:30:00,46.69,46.79,46.59,46.76,48474.0,44.673,44.7686,44.5773,44.7399,48474.0
2020-11-17 10:35:00,46.8,46.83,46.75,46.8,36578.0,44.7782,44.8069,44.7304,44.7782,36578.0
2020-11-17 10:40:00,46.83,46.85,46.77,46.77,32362.0,44.8069,44.826,44.7495,44.7495,32362.0
2020-11-17 10:45:00,46.83,46.85,46.79,46.85,31174.0,44.8069,44.826,44.7686,44.826,31174.0
2020-11-17 10:50:00,46.81,47.05,46.77,47.0,79210.0,44.7878,45.0174,44.7495,44.9696,79210.0
2020-11-17 10:55:00,47.01,47.07,46.97,47.02,27322.0,44.9791,45.0365,44.9409,44.9887,27322.0
2020-11-17 11:00:00,47.01,47.05,46.98,47.01,41030.0,44.9791,45.0174,44.9504,44.9791,41030.0
2020-11-17 11:05:00,47.02,47.15,47.02,47.1,54600.0,44.9887,45.1131,44.9887,45.0652,54600.0
2020-11-17 11:10:00,47.09,47.15,47.07,47.13,39830.0,45.0557,45.1131,45.0365,45.0939,39830.0
2020-11-17 11:15:00,47.12,47.17,47.05,47.15,50334.0,45.0844,45.1322,45.0174,45.1131,50334.0
2020-11-17 11:20:00,47.16,47.29,47.16,47.29,30314.0,45.1227,45.247,45.1227,45.247,30314.0
2020-11-17 11:25:00,47.29,47.29,47.13,47.23,76028.0,45.247,45.247,45.0939,45.1896,76028.0
2020-11-17 11:30:00,47.24,47.41,47.21,47.23,43850.0,45.1992,45.3619,45.1705,45.1896,43850.0
2020-11-17 11:35:00,47.25,47.31,47.19,47.3,37932.0,45.2088,45.2662,45.1514,45.2566,37932.0
2020-11-17 11:40:00,47.28,47.38,47.26,47.34,76766.0,45.2375,45.3331,45.2183,45.2949,76766.0
2020-11-17 11:45:00,47.34,47.35,47.24,47.3,21786.0,45.2949,45.3044,45.1992,45.2566,21786.0
2020-11-17 11:50:00,47.27,47.27,47.17,47.22,34992.0,45.2279,45.2279,45.1322,45.1801,34992.0
2020-11-17 11:55:00,47.17,47.27,47.17,47.27,10410.0,45.1322,45.2279,45.1322,45.2279,10410.0
2020-11-17 12:00:00,47.27,47.34,47.27,47.27,21198.0,45.2279,45.2949,45.2279,45.2279,21198.0
2020-11-17 12:05:00,47.29,47.33,47.27,47.27,13180.0,45.247,45.2853,45.2279,45.2279,13180.0
2020-11-17 12:10:00,47.26,47.64,47.22,47.62,46778.0,45.2183,45.5819,45.1801,45.5628,46778.0
2020-11-17 12:15:00,47.6,47.67,47.49,47.49,34654.0,45.5436,45.6106,45.4384,45.4384,34654.0
2020-11-17 12:20:00,47.49,47.55,47.42,47.49,18450.0,45.4384,45.4958,45.3714,45.4384,18450.0
2020-11-17 12:25:00,47.5,47.57,47.47,47.57,24666.0,45.448,45.5149,45.4193,45.5149,24666.0
2020-11-17 12:30:00,47.55,47.55,47.46,47.46,12324.0,45.4958,45.4958,45.4097,45.4097,12324.0
2020-11-17 12:35:00,47.45,47.62,47.43,47.55,18790.0,45.4001,45.5628,45.381,45.4958,18790.0
2020-11-17 12:40:00,47.54,47.56,47.46,47.49,23236.0,45.4862,45.5054,45.4097,45.4384,23236.0
2020-11-17 12:45:00,47.51,47.51,47.44,47.48,17374.0,45.4575,45.4575,45.3906,45.4288,17374.0
2020-11-17 12:50:00,47.48,47.51,47.46,47.49,23576.0,45.4288,45.4575,45.4097,45.4384,23576.0
2020-11-17 12:55:00,47.49,47.54,47.44,47.52,30622.0,45.4384,45.4862,45.3906,45.4671,30622.0
2020-11-17 13:00:00,47.5,47.57,47.49,47.52,12212.0,45.448,45.5149,45.4384,45.4671,12212.0
2020-11-17 13:05:00,47.52,47.52,47.49,47.49,17592.0,45.4671,45.4671,45.4384,45.4384,17592.0
2020-11-17 13:10:00,47.49,47.49,47.44,47.45,16520.0,45.4384,45.4384,45.3906,45.4001,16520.0
2020-11-17 13:15:00,47.46,47.55,47.44,47.45,9782.0,45.4097,45.4958,45.3906,45.4001,9782.0
2020-11-17 13:20:00,47.43,47.43,47.34,47.35,22244.0,45.381,45.381,45.2949,45.3044,22244.0
2020-11-17 13:25:00,47.35,47.41,47.35,47.41,37708.0,45.3044,45.3619,45.3044,45.3619,37708.0
2020-11-17 13:30:00,47.41,47.44,47.35,47.35,27468.0,45.3619,45.3906,45.3044,45.3044,27468.0
2020-11-17 13:35:00,47.35,47.46,47.31,47.45,22470.0,45.3044,45.4097,45.2662,45.4001,22470.0
2020-11-17 13:40:00,47.47,47.52,47.43,47.44,27698.0,45.4193,45.4671,45.381,45.3906,27698.0
2020-11-17 13:45:00,47.41,47.43,47.39,47.4,4126.0,45.3619,45.381,45.3427,45.3523,4126.0
2020-11-17 13:50:00,47.36,47.37,47.24,47.27,47320.0,45.314,45.3236,45.1992,45.2279,47320.0
2020-11-17 13:55:00,47.24,47.33,47.24,47.31,10640.0,45.1992,45.2853,45.1992,45.2662,10640.0
2020-11-17 14:00:00,47.31,47.52,47.31,47.48,46654.0,45.2662,45.4671,45.2662,45.4288,46654.0
2020-11-17 14:05:00,47.48,47.58,47.48,47.58,16662.0,45.4288,45.5245,45.4288,45.5245,16662.0
2020-11-17 14:10:00,47.58,47.78,47.56,47.74,60214.0,45.5245,45.7159,45.5054,45.6776,60214.0
2020-11-17 14:15:00,47.72,47.77,47.71,47.76,10088.0,45.6585,45.7063,45.6489,45.6967,10088.0
2020-11-17 14:20:00,47.74,47.77,47.68,47.69,38800.0,45.6776,45.7063,45.6202,45.6298,38800.0
2020-11-17 14:25:00,47.7,47.71,47.62,47.66,19088.0,45.6393,45.6489,45.5628,45.6011,19088.0
2020-11-17 14:30:00,47.67,47.69,47.58,47.62,13824.0,45.6106,45.6298,45.5245,45.5628,13824.0
2020-11-17 14:35:00,47.65,47.72,47.65,47.7,44466.0,45.5915,45.6585,45.5915,45.6393,44466.0
2020-11-17 14:40:00,47.71,47.77,47.68,47.74,19890.0,45.6489,45.7063,45.6202,45.6776,19890.0
2020-11-17 14:45:00,47.74,47.76,47.72,47.74,16772.0,45.6776,45.6967,45.6585,45.6776,16772.0
2020-11-17 14:50:00,47.73,47.73,47.63,47.63,21258.0,45.668,45.668,45.5723,45.5723,21258.0
2020-11-17 14:55:00,47.64,47.67,47.63,47.63,6938.0,45.5819,45.6106,45.5723,45.5723,6938.0
2020-11-17 15:00:00,47.62,47.63,47.55,47.58,17338.0,45.5628,45.5723,45.4958,45.5245,17338.0
2020-11-17 15:05:00,47.59,47.61,47.38,47.38,32426.0,45.5341,45.5532,45.3331,45.3331,32426.0
2020-11-17 15:10:00,47.43,47.43,47.29,47.38,53556.0,45.381,45.381,45.247,45.3331,53556.0
2020-11-17 15:15:00,47.38,47.41,47.33,47.39,31870.0,45.3331,45.3619,45.2853,45.3427,31870.0
2020-11-17 15:20:00,47.37,47.38,47.07,47.18,62774.0,45.3236,45.3331,45.0365,45.1418,62774.0
2020-11-17 15:25:00,47.17,47.27,47.14,47.24,68884.0,45.1322,45.2279,45.1035,45.1992,68884.0
2020-11-17 15:30:00,47.22,47.31,47.17,47.18,69836.0,45.1801,45.2662,45.1322,45.1418,69836.0
2020-11-17 15:35:00,47.17,47.32,47.15,47.3,80378.0,45.1322,45.2757,45.1131,45.2566,80378.0
2020-11-17 15:40:00,47.27,47.31,47.09,47.29,46792.0,45.2279,45.2662,45.0557,45.247,46792.0
2020-11-17 15:45:00,47.27,47.3,47.23,47.3,30054.0,45.2279,45.2566,45.1896,45.2566,30054.0
2020-11-17 15:50:00,47.26,47.46,47.02,47.38,61086.0,45.2183,45.4097,44.9887,45.3331,61086.0
2020-11-17 15:55:00,47.39,47.45,47.32,47.38,110730.0,45.3427,45.4001,45.2757,45.3331,110730.0
2020-11-18 09:30:00,47.81,47.85,47.52,47.62,136612.0,45.7446,45.7828,45.4671,45.5628,136612.0
2020-11-18 09:35:00,47.6,47.77,47.58,47.74,106134.0,45.5436,45.7063,45.5245,45.6776,106134.0
2020-11-18 09:40:00,47.75,48.04,47.72,48.0,112324.0,45.6872,45.9646,45.6585,45.9264,112324.0
2020-11-18 09:45:00,47.99,48.08,47.94,48.04,48796.0,45.9168,46.0029,45.869,45.9646,48796.0
2020-11-18 09:50:00,48.0,48.01,47.67,47.76,75766.0,45.9264,45.9359,45.6106,45.6967,75766.0
2020-11-18 09:55:00,47.75,47.81,47.69,47.76,62532.0,45.6872,45.7446,45.6298,45.6967,62532.0
2020-11-18 10:00:00,47.76,47.94,47.74,47.91,59920.0,45.6967,45.869,45.6776,45.8402,59920.0
2020-11-18 10:05:00,47.93,47.96,47.82,47.85,38962.0,45.8594,45.8881,45.7541,45.7828,38962.0
2020-11-18 10:10:00,47.85,47.91,47.82,47.83,72866.0,45.7828,45.8402,45.7541,45.7637,72866.0
2020-11-18 10:15:00,47.84,47.84,47.65,47.66,59010.0,45.7733,45.7733,45.5915,45.6011,59010.0
2020-11-18 10:20:00,47.65,47.78,47.62,47.78,34796.0,45.5915,45.7159,45.5628,45.7159,34796.0
2020-11-18 10:25:00,47.77,47.89,47.75,47.88,43218.0,45.7063,45.8211,45.6872,45.8115,43218.0
2020-11-18 10:30:00,47.85,47.9,47.85,47.87,16082.0,45.7828,45.8307,45.7828,45.802,16082.0
2020-11-18 10:35:00,47.87,47.9,47.73,47.81,18280.0,45.802,45.8307,45.668,45.7446,18280.0
2020-11-18 10:40:00,47.85,47.88,47.83,47.83,14490.0,45.7828,45.8115,45.7637,45.7637,14490.0
2020-11-18 10:45:00,47.85,47.85,47.78,47.82,10554.0,45.7828,45.7828,45.7159,45.7541,10554.0
2020-11-18 10:50:00,47.88,47.95,47.84,47.94,28560.0,45.8115,45.8785,45.7733,45.869,28560.0
2020-11-18 10:55:00,47.92,47.94,47.82,47.85,13668.0,45.8498,45.869,45.7541,45.7828,13668.0
2020-11-18 11:00:00,47.86,47.99,47.85,47.99,37274.0,45.7924,45.9168,45.7828,45.9168,37274.0
2020-11-18 11:05:00,47.98,48.01,47.96,48.0,29270.0,45.9072,45.9359,45.8881,45.9264,29270.0
2020-11-18 11:10:00,47.99,48.04,47.99,48.02,35420.0,45.9168,45.9646,45.9168,45.9455,35420.0
2020-11-18 11:15:00,48.03,48.03,47.91,47.99,14976.0,45.9551,45.9551,45.8402,45.9168,14976.0
2020-11-18 11:20:00,47.99,48.02,47.91,47.94,21926.0,45.9168,45.9455,45.8402,45.869,21926.0
2020-11-18 11:25:00,47.96,48.0,47.94,47.99,12094.0,45.8881,45.9264,45.869,45.9168,12094.0
2020-11-18 11:30:00,48.02,48.02,47.92,47.92,18796.0,45.9455,45.9455,45.8498,45.8498,18796.0
2020-11-18 11:35:00,47.95,47.98,47.88,47.9,14738.0,45.8785,45.9072,45.8115,45.8307,14738.0
2020-11-18 11:40:00,47.87,47.88,47.79,47.8,11292.0,45.802,45.8115,45.7254,45.735,11292.0
2020-11-18 11:45:00,47.8,47.86,47.74,47.74,15988.0,45.735,45.7924,45.6776,45.6776,15988.0
2020-11-18 11:50:00,47.75,47.82,47.74,47.76,36380.0,45.6872,45.7541,45.6776,45.6967,36380.0
2020-11-18 11:55:00,47.75,47.79,47.75,47.77,13154.0,45.6872,45.7254,45.6872,45.7063,13154.0
2020-11-18 12:00:00,47.76,47.8,47.74,47.75,15880.0,45.6967,45.735,45.6776,45.6872,15880.0
2020-11-18 12:05:00,47.74,47.76,47.68,47.7,9312.0,45.6776,45.6967,45.6202,45.6393,9312.0
2020-11-18 12:10:00,47.7,47.72,47.66,47.72,12446.0,45.6393,45.6585,45.6011,45.6585,12446.0
2020-11-18 12:15:00,47.72,47.73,47.59,47.62,35376.0,45.6585,45.668,45.5341,45.5628,35376.0
2020-11-18 12:20:00,47.64,47.66,47.58,47.62,20248.0,45.5819,45.6011,45.5245,45.5628,20248.0
2020-11-18 12:25:00,47.59,47.59,47.49,47.56,48456.0,45.5341,45.5341,45.4384,45.5054,48456.0
2020-11-18 12:30:00,47.55,47.58,47.52,47.52,32034.0,45.4958,45.5245,45.4671,45.4671,32034.0
2020-11-18 12:35:00,47.53,47.65,47.5,47.6,33814.0,45.4767,45.5915,45.448,45.5436,33814.0
2020-11-18 12:40:00,47.6,47.68,47.59,47.64,27236.0,45.5436,45.6202,45.5341,45.5819,27236.0
2020-11-18 12:45:00,47.63,47.63,47.54,47.58,7106.0,45.5723,45.5723,45.4862,45.5245,7106.0
2020-11-18 12:50:00,47.58,47.62,47.54,47.57,14818.0,45.5245,45.5628,45.4862,45.5149,14818.0
2020-11-18 12:55:00,47.54,47.54,47.37,47.44,38604.0,45.4862,45.4862,45.3236,45.3906,38604.0
2020-11-18 13:00:00,47.42,47.51,47.38,47.49,29346.0,45.3714,45.4575,45.3331,45.4384,29346.0
2020-11-18 13:05:00,47.5,47.56,47.48,47.54,22286.0,45.448,45.5054,45.4288,45.4862,22286.0
2020-11-18 13:10:00,47.56,47.56,47.46,47.51,8800.0,45.5054,45.5054,45.4097,45.4575,8800.0
2020-11-18 13:15:00,47.48,47.55,47.44,47.49,10692.0,45.4288,45.4958,45.3906,45.4384,10692.0
2020-11-18 13:20:00,47.46,47.48,47.39,47.45,7638.0,45.4097,45.4288,45.3427,45.4001,7638.0
2020-11-18 13:25:00,47.41,47.41,47.18,47.18,57326.0,45.3619,45.3619,45.1418,45.1418,57326.0
2020-11-18 13:30:00,47.16,47.23,47.13,47.19,39276.0,45.1227,45.1896,45.0939,45.1514,39276.0
2020-11-18 13:35:00,47.25,47.38,47.25,47.33,59588.0,45.2088,45.3331,45.2088,45.2853,59588.0
2020-11-18 13:40:00,47.25,47.3,47.22,47.24,13542.0,45.2088,45.2566,45.1801,45.1992,13542.0
2020-11-18 13:45:00,47.24,47.27,47.01,47.09,59110.0,45.1992,45.2279,44.9791,45.0557,59110.0
2020-11-18 13:50:00,47.05,47.17,47.01,47.1,43088.0,45.0174,45.1322,44.9791,45.0652,43088.0
2020-11-18 13:55:00,47.1,47.18,46.94,47.18,62516.0,45.0652,45.1418,44.9122,45.1418,62516.0
2020-11-18 14:00:00,47.17,47.3,47.12,47.22,54374.0,45.1322,45.2566,45.0844,45.1801,54374.0
2020-11-18 14:05:00,47.23,47.31,47.2,47.27,17064.0,45.1896,45.2662,45.1609,45.2279,17064.0
2020-11-18 14:10:00,47.25,47.25,47.1,47.16,21956.0,45.2088,45.2088,45.0652,45.1227,21956.0
2020-11-18 14:15:00,47.13,47.14,46.94,46.94,20790.0,45.0939,45.1035,44.9122,44.9122,20790.0
2020-11-18 14:20:00,47.0,47.02,46.76,46.78,90058.0,44.9696,44.9887,44.7399,44.7591,90058.0
2020-11-18 14:25:00,46.77,46.87,46.7,46.87,99790.0,44.7495,44.8452,44.6825,44.8452,99790.0
2020-11-18 14:30:00,46.88,47.0,46.77,46.98,56872.0,44.8547,44.9696,44.7495,44.9504,56872.0
2020-11-18 14:35:00,46.96,46.97,46.89,46.93,18838.0,44.9313,44.9409,44.8643,44.9026,18838.0
2020-11-18 14:40:00,46.94,47.1,46.93,47.1,36302.0,44.9122,45.0652,44.9026,45.0652,36302.0
2020-11-18 14:45:00,47.09,47.1,47.01,47.02,14600.0,45.0557,45.0652,44.9791,44.9887,14600.0
2020-11-18 14:50:00,47.02,47.13,47.02,47.07,25560.0,44.9887,45.0939,44.9887,45.0365,25560.0
2020-11-18 14:55:00,47.1,47.13,46.96,46.96,32988.0,45.0652,45.0939,44.9313,44.9313,32988.0
2020-11-18 15:00:00,46.99,46.99,46.72,46.74,36918.0,44.96,44.96,44.7017,44.7208,36918.0
2020-11-18 15:05:00,46.74,46.97,46.73,46.95,49856.0,44.7208,44.9409,44.7112,44.9217,49856.0
2020-11-18 15:10:00,46.95,47.14,46.95,47.1,50692.0,44.9217,45.1035,44.9217,45.0652,50692.0
2020-11-18 15:15:00,47.08,47.13,46.89,46.9,25832.0,45.0461,45.0939,44.8643,44.8739,25832.0
2020-11-18 15:20:00,46.88,46.99,46.83,46.96,63500.0,44.8547,44.96,44.8069,44.9313,63500.0
2020-11-18 15:25:00,46.94,46.95,46.72,46.72,56840.0,44.9122,44.9217,44.7017,44.7017,56840.0
2020-11-18 15:30:00,46.7,46.74,46.49,46.65,169096.0,44.6825,44.7208,44.4816,44.6347,169096.0
2020-11-18 15:35:00,46.63,46.64,46.18,46.27,93454.0,44.6155,44.6251,44.185,44.2711,93454.0
2020-11-18 15:40:00,46.3,46.31,46.12,46.18,86204.0,44.2998,44.3094,44.1276,44.185,86204.0
2020-11-18 15:45:00,46.17,46.37,46.02,46.1,158152.0,44.1754,44.3668,44.0319,44.1084,158152.0
2020-11-18 15:50:00,46.13,46.27,45.81,45.94,121870.0,44.1371,44.2711,43.831,43.9554,121870.0
2020-11-18 15:55:00,45.96,46.06,45.71,45.74,151468.0,43.9745,44.0702,43.7353,43.764,151468.0
2020-11-19 09:30:00,45.38,45.39,44.81,45.02,215576.0,43.4195,43.4291,42.8742,43.0751,215576.0
2020-11-19 09:35:00,45.0,45.34,45.0,45.33,151984.0,43.056,43.3813,43.056,43.3717,151984.0
2020-11-19 09:40:00,45.35,45.41,45.13,45.28,83168.0,43.3908,43.4483,43.1803,43.3239,83168.0
2020-11-19 09:45:00,45.33,45.6,45.3,45.6,87822.0,43.3717,43.63,43.343,43.63,87822.0
2020-11-19 09:50:00,45.6,45.77,45.55,45.77,80334.0,43.63,43.7927,43.5822,43.7927,80334.0
2020-11-19 09:55:00,45.75,45.79,45.59,45.6,47494.0,43.7736,43.8118,43.6205,43.63,47494.0
2020-11-19 10:00:00,45.62,45.75,45.48,45.51,48458.0,43.6492,43.7736,43.5152,43.5439,48458.0
2020-11-19 10:05:00,45.55,45.62,45.4,45.56,57410.0,43.5822,43.6492,43.4387,43.5918,57410.0
2020-11-19 10:10:00,45.59,45.64,45.32,45.38,37068.0,43.6205,43.6683,43.3621,43.4195,37068.0
2020-11-19 10:15:00,45.42,45.51,45.28,45.34,30570.0,43.4578,43.5439,43.3239,43.3813,30570.0
2020-11-19 10:20:00,45.27,45.35,45.1,45.12,48692.0,43.3143,43.3908,43.1516,43.1708,48692.0
2020-11-19 10:25:00,45.1,45.16,44.96,45.09,74122.0,43.1516,43.2091,43.0177,43.1421,74122.0
2020-11-19 10:30:00,45.15,45.17,45.08,45.14,32346.0,43.1995,43.2186,43.1325,43.1899,32346.0
2020-11-19 10:35:00,45.15,45.38,45.15,45.35,93488.0,43.1995,43.4195,43.1995,43.3908,93488.0
2020-11-19 10:40:00,45.35,45.51,45.34,45.45,82864.0,43.3908,43.5439,43.3813,43.4865,82864.0
2020-11-19 10:45:00,45.46,45.62,45.46,45.6,86898.0,43.4961,43.6492,43.4961,43.63,86898.0
2020-11-19 10:50:00,45.61,45.63,45.47,45.52,45850.0,43.6396,43.6587,43.5057,43.5535,45850.0
2020-11-19 10:55:00,45.51,45.58,45.33,45.33,49358.0,43.5439,43.6109,43.3717,43.3717,49358.0
2020-11-19 11:00:00,45.34,45.35,45.19,45.19,52524.0,43.3813,43.3908,43.2378,43.2378,52524.0
2020-11-19 11:05:00,45.27,45.3,45.13,45.24,60888.0,43.3143,43.343,43.1803,43.2856,60888.0
2020-11-19 11:10:00,45.2,45.22,45.06,45.08,65008.0,43.2473,43.2665,43.1134,43.1325,65008.0
2020-11-19 11:15:00,45.08,45.27,45.06,45.24,77900.0,43.1325,43.3143,43.1134,43.2856,77900.0
2020-11-19 11:20:00,45.25,45.47,45.24,45.43,49756.0,43.2952,43.5057,43.2856,43.4674,49756.0
2020-11-19 11:25:00,45.44,45.44,45.38,45.4,36900.0,43.477,43.477,43.4195,43.4387,36900.0
2020-11-19 11:30:00,45.38,45.42,45.1,45.1,47060.0,43.4195,43.4578,43.1516,43.1516,47060.0
2020-11-19 11:35:00,45.1,45.13,44.99,45.1,67688.0,43.1516,43.1803,43.0464,43.1516,67688.0
2020-11-19 11:40:00,45.1,45.23,45.07,45.2,39244.0,43.1516,43.276,43.1229,43.2473,39244.0
2020-11-19 11:45:00,45.19,45.27,45.03,45.14,36514.0,43.2378,43.3143,43.0847,43.1899,36514.0
2020-11-19 11:50:00,45.13,45.16,45.1,45.13,25000.0,43.1803,43.2091,43.1516,43.1803,25000.0
2020-11-19 11:55:00,45.17,45.24,45.13,45.24,14662.0,43.2186,43.2856,43.1803,43.2856,14662.0
2020-11-19 12:00:00,45.25,45.25,45.15,45.19,28602.0,43.2952,43.2952,43.1995,43.2378,28602.0
2020-11-19 12:05:00,45.21,45.3,45.17,45.26,43330.0,43.2569,43.343,43.2186,43.3047,43330.0
2020-11-19 12:10:00,45.25,45.31,45.18,45.3,13762.0,43.2952,43.3526,43.2282,43.343,13762.0
2020-11-19 12:15:00,45.25,45.27,45.12,45.12,14600.0,43.2952,43.3143,43.1708,43.1708,14600.0
2020-11-19 12:20:00,45.16,45.24,45.05,45.1,15822.0,43.2091,43.2856,43.1038,43.1516,15822.0
2020-11-19 12:25:00,45.09,45.22,45.09,45.22,11502.0,43.1421,43.2665,43.1421,43.2665,11502.0
2020-11-19 12:30:00,45.23,45.27,45.21,45.23,20734.0,43.276,43.3143,43.2569,43.276,20734.0
2020-11-19 12:35:00,45.24,45.38,45.24,45.36,20356.0,43.2856,43.4195,43.2856,43.4004,20356.0
2020-11-19 12:40:00,45.35,45.38,45.12,45.13,35200.0,43.3908,43.4195,43.1708,43.1803,35200.0
2020-11-19 12:45:00,45.16,45.18,45.02,45.13,19696.0,43.2091,43.2282,43.0751,43.1803,19696.0
2020-11-19 12:50:00,45.1,45.15,45.04,45.05,22410.0,43.1516,43.1995,43.0942,43.1038,22410.0
2020-11-19 12:55:00,45.02,45.23,45.02,45.21,14760.0,43.0751,43.276,43.0751,43.2569,14760.0
2020-11-19 13:00:00,45.22,45.36,45.2,45.3,32530.0,43.2665,43.4004,43.2473,43.343,32530.0
2020-11-19 13:05:00,45.29,45.31,45.1,45.19,17076.0,43.3334,43.3526,43.1516,43.2378,17076.0
2020-11-19 13:10:00,45.23,45.26,45.2,45.24,12002.0,43.276,43.3047,43.2473,43.2856,12002.0
2020-11-19 13:15:00,45.27,45.3,45.22,45.26,14620.0,43.3143,43.343,43.2665,43.3047,14620.0
2020-11-19 13:20:00,45.29,45.36,45.24,45.34,25976.0,43.3334,43.4004,43.2856,43.3813,25976.0
2020-11-19 13:25:00,45.34,45.55,45.34,45.37,41262.0,43.3813,43.5822,43.3813,43.41,41262.0
2020-11-19 13:30:00,45.35,45.42,45.31,45.36,23400.0,43.3908,43.4578,43.3526,43.4004,23400.0
2020-11-19 13:35:00,45.37,45.4,45.31,45.38,22650.0,43.41,43.4387,43.3526,43.4195,22650.0
2020-11-19 13:40:00,45.4,45.42,45.34,45.4,16392.0,43.4387,43.4578,43.3813,43.4387,16392.0
2020-11-19 13:45:00,45.38,45.57,45.38,45.56,25896.0,43.4195,43.6013,43.4195,43.5918,25896.0
2020-11-19 13:50:00,45.56,45.59,45.49,45.54,17292.0,43.5918,43.6205,43.5248,43.5726,17292.0
2020-11-19 13:55:00,45.54,45.55,45.44,45.47,19074.0,43.5726,43.5822,43.477,43.5057,19074.0
2020-11-19 14:00:00,45.47,45.59,45.43,45.58,27068.0,43.5057,43.6205,43.4674,43.6109,27068.0
2020-11-19 14:05:00,45.56,45.59,45.54,45.59,23926.0,43.5918,43.6205,43.5726,43.6205,23926.0
2020-11-19 14:10:00,45.59,45.63,45.56,45.63,18600.0,43.6205,43.6587,43.5918,43.6587,18600.0
2020-11-19 14:15:00,45.63,45.65,45.52,45.55,34236.0,43.6587,43.6779,43.5535,43.5822,34236.0
2020-11-19 14:20:00,45.57,45.6,45.55,45.59,8684.0,43.6013,43.63,43.5822,43.6205,8684.0
2020-11-19 14:25:00,45.58,45.63,45.57,45.63,7946.0,43.6109,43.6587,43.6013,43.6587,7946.0
2020-11-19 14:30:00,45.63,45.74,45.63,45.74,27204.0,43.6587,43.764,43.6587,43.764,27204.0
2020-11-19 14:35:00,45.75,45.95,45.74,45.95,61744.0,43.7736,43.9649,43.764,43.9649,61744.0
2020-11-19 14:40:00,45.94,46.17,45.93,46.1,139294.0,43.9554,44.1754,43.9458,44.1084,139294.0
2020-11-19 14:45:00,46.09,46.16,46.05,46.08,72224.0,44.0989,44.1659,44.0606,44.0893,72224.0
2020-11-19 14:50:00,46.07,46.07,45.85,45.85,42556.0,44.0797,44.0797,43.8692,43.8692,42556.0
2020-11-19 14:55:00,45.88,45.99,45.87,45.93,31448.0,43.8979,44.0032,43.8884,43.9458,31448.0
2020-11-19 15:00:00,45.93,45.95,45.85,45.88,20412.0,43.9458,43.9649,43.8692,43.8979,20412.0
2020-11-19 15:05:00,45.86,45.87,45.77,45.84,36844.0,43.8788,43.8884,43.7927,43.8597,36844.0
2020-11-19 15:10:00,45.84,46.01,45.82,46.0,36666.0,43.8597,44.0223,43.8405,44.0128,36666.0
2020-11-19 15:15:00,45.99,46.01,45.77,45.81,44268.0,44.0032,44.0223,43.7927,43.831,44268.0
2020-11-19 15:20:00,45.8,45.89,45.77,45.82,70392.0,43.8214,43.9075,43.7927,43.8405,70392.0
2020-11-19 15:25:00,45.8,45.8,45.69,45.74,85700.0,43.8214,43.8214,43.7162,43.764,85700.0
2020-11-19 15:30:00,45.8,45.95,45.76,45.95,73482.0,43.8214,43.9649,43.7831,43.9649,73482.0
2020-11-19 15:35:00,45.92,46.08,45.91,46.01,93646.0,43.9362,44.0893,43.9267,44.0223,93646.0
2020-11-19 15:40:00,45.99,46.13,45.99,46.08,126480.0,44.0032,44.1371,44.0032,44.0893,126480.0
2020-11-19 15:45:00,46.02,46.08,45.91,45.94,62720.0,44.0319,44.0893,43.9267,43.9554,62720.0
2020-11-19 15:50:00,45.92,46.11,45.88,46.01,97666.0,43.9362,44.118,43.8979,44.0223,97666.0
2020-11-19 15:55:00,45.98,46.1,45.9,46.01,154702.0,43.9936,44.1084,43.9171,44.0223,154702.0
2020-11-20 09:30:00,45.76,45.81,45.55,45.65,91088.0,43.7831,43.831,43.5822,43.6779,91088.0
2020-11-20 09:35:00,45.6,45.8,45.54,45.8,75996.0,43.63,43.8214,43.5726,43.8214,75996.0
2020-11-20 09:40:00,45.76,45.9,45.68,45.87,48180.0,43.7831,43.9171,43.7066,43.8884,48180.0
2020-11-20 09:45:00,45.85,45.86,45.7,45.72,36544.0,43.8692,43.8788,43.7257,43.7449,36544.0
2020-11-20 09:50:00,45.7,45.7,45.49,45.54,51088.0,43.7257,43.7257,43.5248,43.5726,51088.0
2020-11-20 09:55:00,45.52,45.56,45.36,45.56,92420.0,43.5535,43.5918,43.4004,43.5918,92420.0
2020-11-20 10:00:00,45.62,45.64,45.5,45.58,34784.0,43.6492,43.6683,43.5344,43.6109,34784.0
2020-11-20 10:05:00,45.55,45.61,45.49,45.54,22026.0,43.5822,43.6396,43.5248,43.5726,22026.0
2020-11-20 10:10:00,45.56,45.56,45.24,45.27,52252.0,43.5918,43.5918,43.2856,43.3143,52252.0
2020-11-20 10:15:00,45.25,45.28,45.16,45.19,76706.0,43.2952,43.3239,43.2091,43.2378,76706.0
2020-11-20 10:20:00,45.19,45.38,45.16,45.34,77860.0,43.2378,43.4195,43.2091,43.3813,77860.0
2020-11-20 10:25:00,45.3,45.4,45.3,45.38,28884.0,43.343,43.4387,43.343,43.4195,28884.0
2020-11-20 10:30:00,45.4,45.41,45.18,45.34,55616.0,43.4387,43.4483,43.2282,43.3813,55616.0
2020-11-20 10:35:00,45.34,45.55,45.34,45.49,66918.0,43.3813,43.5822,43.3813,43.5248,66918.0
2020-11-20 10:40:00,45.49,45.49,45.35,45.4,15826.0,43.5248,43.5248,43.3908,43.4387,15826.0
2020-11-20 10:45:00,45.38,45.38,45.24,45.3,28350.0,43.4195,43.4195,43.2856,43.343,28350.0
2020-11-20 10:50:00,45.32,45.4,45.3,45.33,16260.0,43.3621,43.4387,43.343,43.3717,16260.0
2020-11-20 10:55:00,45.25,45.35,45.25,45.27,9186.0,43.2952,43.3908,43.2952,43.3143,9186.0
2020-11-20 11:00:00,45.25,45.34,45.25,45.34,16758.0,43.2952,43.3813,43.2952,43.3813,16758.0
2020-11-20 11:05:00,45.35,45.51,45.32,45.43,47758.0,43.3908,43.5439,43.3621,43.4674,47758.0
2020-11-20 11:10:00,45.43,45.48,45.42,45.42,31728.0,43.4674,43.5152,43.4578,43.4578,31728.0
2020-11-20 11:15:00,45.45,45.49,45.36,45.37,19596.0,43.4865,43.5248,43.4004,43.41,19596.0
2020-11-20 11:20:00,45.4,45.49,45.34,45.49,40182.0,43.4387,43.5248,43.3813,43.5248,40182.0
2020-11-20 11:25:00,45.5,45.54,45.42,45.49,26974.0,43.5344,43.5726,43.4578,43.5248,26974.0
2020-11-20 11:30:00,45.51,45.61,45.5,45.6,24594.0,43.5439,43.6396,43.5344,43.63,24594.0
2020-11-20 11:35:00,45.6,45.65,45.56,45.6,21696.0,43.63,43.6779,43.5918,43.63,21696.0
2020-11-20 11:40:00,45.58,45.6,45.51,45.51,36428.0,43.6109,43.63,43.5439,43.5439,36428.0
2020-11-20 11:45:00,45.51,45.54,45.2,45.23,36238.0,43.5439,43.5726,43.2473,43.276,36238.0
2020-11-20 11:50:00,45.22,45.35,45.19,45.32,37306.0,43.2665,43.3908,43.2378,43.3621,37306.0
2020-11-20 11:55:00,45.32,45.38,45.32,45.38,15600.0,43.3621,43.4195,43.3621,43.4195,15600.0
2020-11-20 12:00:00,45.35,45.41,45.29,45.35,22472.0,43.3908,43.4483,43.3334,43.3908,22472.0
2020-11-20 12:05:00,45.35,45.4,45.33,45.33,9844.0,43.3908,43.4387,43.3717,43.3717,9844.0
2020-11-20 12:10:00,45.33,45.35,45.27,45.27,28194.0,43.3717,43.3908,43.3143,43.3143,28194.0
2020-11-20 12:15:00,45.25,45.27,45.18,45.24,33742.0,43.2952,43.3143,43.2282,43.2856,33742.0
2020-11-20 12:20:00,45.24,45.3,45.24,45.24,56184.0,43.2856,43.343,43.2856,43.2856,56184.0
2020-11-20 12:25:00,45.26,45.27,45.24,45.27,5800.0,43.3047,43.3143,43.2856,43.3143,5800.0
2020-11-20 12:30:00,45.28,45.28,45.18,45.25,54194.0,43.3239,43.3239,43.2282,43.2952,54194.0
2020-11-20 12:35:00,45.27,45.27,45.18,45.18,25492.0,43.3143,43.3143,43.2282,43.2282,25492.0
2020-11-20 12:40:00,45.19,45.27,45.13,45.25,34508.0,43.2378,43.3143,43.1803,43.2952,34508.0
2020-11-20 12:45:00,45.27,45.28,45.1,45.13,30028.0,43.3143,43.3239,43.1516,43.1803,30028.0
2020-11-20 12:50:00,45.11,45.18,45.11,45.15,26642.0,43.1612,43.2282,43.1612,43.1995,26642.0
2020-11-20 12:55:00,45.15,45.29,45.13,45.27,29602.0,43.1995,43.3334,43.1803,43.3143,29602.0
2020-11-20 13:00:00,45.25,45.35,45.24,45.26,23216.0,43.2952,43.3908,43.2856,43.3047,23216.0
2020-11-20 13:05:00,45.24,45.26,45.15,45.21,11012.0,43.2856,43.3047,43.1995,43.2569,11012.0
2020-11-20 13:10:00,45.23,45.28,45.19,45.28,4806.0,43.276,43.3239,43.2378,43.3239,4806.0
2020-11-20 13:15:00,45.27,45.33,45.26,45.3,12956.0,43.3143,43.3717,43.3047,43.343,12956.0
2020-11-20 13:20:00,45.3,45.36,45.27,45.34,37552.0,43.343,43.4004,43.3143,43.3813,37552.0
2020-11-20 13:25:00,45.33,45.4,45.32,45.38,16536.0,43.3717,43.4387,43.3621,43.4195,16536.0
2020-11-20 13:30:00,45.37,45.38,45.31,45.31,16814.0,43.41,43.4195,43.3526,43.3526,16814.0
2020-11-20 13:35:00,45.36,45.41,45.36,45.39,13612.0,43.4004,43.4483,43.4004,43.4291,13612.0
2020-11-20 13:40:00,45.39,45.4,45.35,45.38,16252.0,43.4291,43.4387,43.3908,43.4195,16252.0
2020-11-20 13:45:00,45.38,45.38,45.31,45.37,12040.0,43.4195,43.4195,43.3526,43.41,12040.0
2020-11-20 13:50:00,45.41,45.41,45.32,45.35,8410.0,43.4483,43.4483,43.3621,43.3908,8410.0
2020-11-20 13:55:00,45.35,45.37,45.31,45.37,13228.0,43.3908,43.41,43.3526,43.41,13228.0
2020-11-20 14:00:00,45.34,45.35,45.32,45.33,6348.0,43.3813,43.3908,43.3621,43.3717,6348.0
2020-11-20 14:05:00,45.35,45.38,45.34,45.37,7514.0,43.3908,43.4195,43.3813,43.41,7514.0
2020-11-20 14:10:00,45.34,45.36,45.28,45.36,7142.0,43.3813,43.4004,43.3239,43.4004,7142.0
2020-11-20 14:15:00,45.33,45.33,45.23,45.29,26068.0,43.3717,43.3717,43.276,43.3334,26068.0
2020-11-20 14:20:00,45.28,45.39,45.25,45.34,11292.0,43.3239,43.4291,43.2952,43.3813,11292.0
2020-11-20 14:25:00,45.37,45.37,45.3,45.34,23626.0,43.41,43.41,43.343,43.3813,23626.0
2020-11-20 14:30:00,45.33,45.45,45.32,45.44,5686.0,43.3717,43.4865,43.3621,43.477,5686.0
2020-11-20 14:35:00,45.44,45.51,45.37,45.38,21308.0,43.477,43.5439,43.41,43.4195,21308.0
2020-11-20 14:40:00,45.28,45.32,45.24,45.3,24738.0,43.3239,43.3621,43.2856,43.343,24738.0
2020-11-20 14:45:00,45.29,45.31,45.23,45.3,12994.0,43.3334,43.3526,43.276,43.343,12994.0
2020-11-20 14:50:00,45.32,45.34,45.28,45.32,15072.0,43.3621,43.3813,43.3239,43.3621,15072.0
2020-11-20 14:55:00,45.31,45.34,45.26,45.33,15514.0,43.3526,43.3813,43.3047,43.3717,15514.0
2020-11-20 15:00:00,45.32,45.36,45.24,45.24,23140.0,43.3621,43.4004,43.2856,43.2856,23140.0
2020-11-20 15:05:00,45.21,45.31,45.1,45.1,67756.0,43.2569,43.3526,43.1516,43.1516,67756.0
2020-11-20 15:10:00,45.1,45.17,44.9,44.95,101058.0,43.1516,43.2186,42.9603,43.0081,101058.0
2020-11-20 15:15:00,44.94,44.95,44.79,44.94,143662.0,42.9986,43.0081,42.855,42.9986,143662.0
2020-11-20 15:20:00,44.91,45.06,44.9,44.99,93830.0,42.9699,43.1134,42.9603,43.0464,93830.0
2020-11-20 15:25:00,44.98,45.09,44.98,45.04,53552.0,43.0368,43.1421,43.0368,43.0942,53552.0
2020-11-20 15:30:00,45.02,45.05,44.93,44.99,63178.0,43.0751,43.1038,42.989,43.0464,63178.0
2020-11-20 15:35:00,44.98,45.24,44.98,45.22,57566.0,43.0368,43.2856,43.0368,43.2665,57566.0
2020-11-20 15:40:00,45.21,45.24,45.16,45.24,57216.0,43.2569,43.2856,43.2091,43.2856,57216.0
2020-11-20 15:45:00,45.25,45.47,45.25,45.33,90464.0,43.2952,43.5057,43.2952,43.3717,90464.0
2020-11-20 15:50:00,45.32,45.32,45.04,45.04,98920.0,43.3621,43.3621,43.0942,43.0942,98920.0
2020-11-20 15:55:00,45.05,45.1,44.91,44.95,165418.0,43.1038,43.1516,42.9699,43.0081,165418.0
2020-11-23 09:30:00,45.75,45.97,45.74,45.83,164914.0,43.7736,43.9841,43.764,43.8501,164914.0
2020-11-23 09:35:00,45.85,46.01,45.79,45.91,69216.0,43.8692,44.0223,43.8118,43.9267,69216.0
2020-11-23 09:40:00,45.92,46.02,45.87,46.01,128942.0,43.9362,44.0319,43.8884,44.0223,128942.0
2020-11-23 09:45:00,46.09,46.43,46.02,46.22,172394.0,44.0989,44.4242,44.0319,44.2233,172394.0
2020-11-23 09:50:00,46.26,46.34,46.22,46.32,61158.0,44.2615,44.3381,44.2233,44.3189,61158.0
2020-11-23 09:55:00,46.33,46.34,46.17,46.17,62914.0,44.3285,44.3381,44.1754,44.1754,62914.0
2020-11-23 10:00:00,46.21,46.27,46.12,46.27,78366.0,44.2137,44.2711,44.1276,44.2711,78366.0
2020-11-23 10:05:00,46.27,46.27,46.06,46.19,63790.0,44.2711,44.2711,44.0702,44.1946,63790.0
2020-11-23 10:10:00,46.16,46.16,46.02,46.12,50382.0,44.1659,44.1659,44.0319,44.1276,50382.0
2020-11-23 10:15:00,46.1,46.18,46.1,46.15,19972.0,44.1084,44.185,44.1084,44.1563,19972.0
2020-11-23 10:20:00,46.14,46.14,45.96,45.96,39226.0,44.1467,44.1467,43.9745,43.9745,39226.0
2020-11-23 10:25:00,45.93,45.93,45.52,45.55,91054.0,43.9458,43.9458,43.5535,43.5822,91054.0
2020-11-23 10:30:00,45.5,45.74,45.48,45.7,38804.0,43.5344,43.764,43.5152,43.7257,38804.0
2020-11-23 10:35:00,45.68,45.83,45.67,45.8,29042.0,43.7066,43.8501,43.697,43.8214,29042.0
2020-11-23 10:40:00,45.83,45.88,45.82,45.84,20524.0,43.8501,43.8979,43.8405,43.8597,20524.0
2020-11-23 10:45:00,45.85,46.02,45.79,46.02,33212.0,43.8692,44.0319,43.8118,44.0319,33212.0
2020-11-23 10:50:00,46.02,46.05,45.97,46.04,16682.0,44.0319,44.0606,43.9841,44.051,16682.0
2020-11-23 10:55:00,46.03,46.08,46.01,46.05,45600.0,44.0415,44.0893,44.0223,44.0606,45600.0
2020-11-23 11:00:00,46.08,46.08,45.91,45.97,23526.0,44.0893,44.0893,43.9267,43.9841,23526.0
2020-11-23 11:05:00,45.99,46.02,45.86,45.88,19190.0,44.0032,44.0319,43.8788,43.8979,19190.0
2020-11-23 11:10:00,45.82,45.85,45.59,45.63,53256.0,43.8405,43.8692,43.6205,43.6587,53256.0
2020-11-23 11:15:00,45.6,45.73,45.57,45.68,36924.0,43.63,43.7544,43.6013,43.7066,36924.0
2020-11-23 11:20:00,45.7,45.76,45.65,45.73,16080.0,43.7257,43.7831,43.6779,43.7544,16080.0
2020-11-23 11:25:00,45.69,45.77,45.67,45.72,19408.0,43.7162,43.7927,43.697,43.7449,19408.0
2020-11-23 11:30:00,45.71,45.71,45.42,45.45,154170.0,43.7353,43.7353,43.4578,43.4865,154170.0
2020-11-23 11:35:00,45.41,45.71,45.41,45.6,54856.0,43.4483,43.7353,43.4483,43.63,54856.0
2020-11-23 11:40:00,45.59,45.63,45.48,45.48,35882.0,43.6205,43.6587,43.5152,43.5152,35882.0
2020-11-23 11:45:00,45.51,45.65,45.49,45.62,27764.0,43.5439,43.6779,43.5248,43.6492,27764.0
2020-11-23 11:50:00,45.62,45.66,45.58,45.59,26096.0,43.6492,43.6875,43.6109,43.6205,26096.0
2020-11-23 11:55:00,45.6,45.81,45.6,45.74,156446.0,43.63,43.831,43.63,43.764,156446.0
2020-11-23 12:00:00,45.73,45.74,45.55,45.65,25300.0,43.7544,43.764,43.5822,43.6779,25300.0
2020-11-23 12:05:00,45.68,45.68,45.61,45.63,4150.0,43.7066,43.7066,43.6396,43.6587,4150.0
2020-11-23 12:10:00,45.69,45.71,45.63,45.7,10476.0,43.7162,43.7353,43.6587,43.7257,10476.0
2020-11-23 12:15:00,45.65,45.82,45.64,45.82,18912.0,43.6779,43.8405,43.6683,43.8405,18912.0
2020-11-23 12:20:00,45.83,45.9,45.79,45.89,19702.0,43.8501,43.9171,43.8118,43.9075,19702.0
2020-11-23 12:25:00,45.91,45.92,45.79,45.79,23740.0,43.9267,43.9362,43.8118,43.8118,23740.0
2020-11-23 12:30:00,45.82,45.88,45.76,45.88,13090.0,43.8405,43.8979,43.7831,43.8979,13090.0
2020-11-23 12:35:00,45.86,45.92,45.83,45.87,4784.0,43.8788,43.9362,43.8501,43.8884,4784.0
2020-11-23 12:40:00,45.88,45.91,45.85,45.88,7894.0,43.8979,43.9267,43.8692,43.8979,7894.0
2020-11-23 12:45:00,45.87,45.93,45.85,45.92,5292.0,43.8884,43.9458,43.8692,43.9362,5292.0
2020-11-23 12:50:00,45.96,45.98,45.96,45.97,6512.0,43.9745,43.9936,43.9745,43.9841,6512.0
2020-11-23 12:55:00,45.95,46.0,45.95,46.0,19580.0,43.9649,44.0128,43.9649,44.0128,19580.0
2020-11-23 13:00:00,45.99,46.02,45.95,46.02,15732.0,44.0032,44.0319,43.9649,44.0319,15732.0
2020-11-23 13:05:00,46.02,46.09,46.02,46.06,25960.0,44.0319,44.0989,44.0319,44.0702,25960.0
2020-11-23 13:10:00,46.07,46.09,46.01,46.06,13892.0,44.0797,44.0989,44.0223,44.0702,13892.0
2020-11-23 13:15:00,46.07,46.09,46.02,46.02,13380.0,44.0797,44.0989,44.0319,44.0319,13380.0
2020-11-23 13:20:00,46.02,46.02,45.96,46.01,16220.0,44.0319,44.0319,43.9745,44.0223,16220.0
2020-11-23 13:25:00,45.99,46.07,45.94,45.98,14160.0,44.0032,44.0797,43.9554,43.9936,14160.0
2020-11-23 13:30:00,45.98,46.05,45.97,46.04,12456.0,43.9936,44.0606,43.9841,44.051,12456.0
2020-11-23 13:35:00,46.03,46.13,46.02,46.13,15224.0,44.0415,44.1371,44.0319,44.1371,15224.0
2020-11-23 13:40:00,46.11,46.12,46.01,46.02,10482.0,44.118,44.1276,44.0223,44.0319,10482.0
2020-11-23 13:45:00,46.02,46.18,46.01,46.08,49328.0,44.0319,44.185,44.0223,44.0893,49328.0
2020-11-23 13:50:00,46.05,46.17,46.05,46.16,39982.0,44.0606,44.1754,44.0606,44.1659,39982.0
2020-11-23 13:55:00,46.15,46.19,46.12,46.18,57676.0,44.1563,44.1946,44.1276,44.185,57676.0
2020-11-23 14:00:00,46.19,46.2,46.12,46.17,64990.0,44.1946,44.2041,44.1276,44.1754,64990.0
2020-11-23 14:05:00,46.19,46.2,46.04,46.04,11554.0,44.1946,44.2041,44.051,44.051,11554.0
2020-11-23 14:10:00,46.05,46.06,45.96,46.06,41008.0,44.0606,44.0702,43.9745,44.0702,41008.0
2020-11-23 14:15:00,46.08,46.11,46.0,46.0,52932.0,44.0893,44.118,44.0128,44.0128,52932.0
2020-11-23 14:20:00,46.07,46.13,46.07,46.13,10814.0,44.0797,44.1371,44.0797,44.1371,10814.0
2020-11-23 14:25:00,46.12,46.15,46.09,46.14,13440.0,44.1276,44.1563,44.0989,44.1467,13440.0
2020-11-23 14:30:00,46.12,46.23,46.12,46.19,44416.0,44.1276,44.2328,44.1276,44.1946,44416.0
2020-11-23 14:35:00,46.22,46.22,46.13,46.17,43622.0,44.2233,44.2233,44.1371,44.1754,43622.0
2020-11-23 14:40:00,46.19,46.21,46.16,46.2,46188.0,44.1946,44.2137,44.1659,44.2041,46188.0
2020-11-23 14:45:00,46.19,46.27,46.16,46.16,57630.0,44.1946,44.2711,44.1659,44.1659,57630.0
2020-11-23 14:50:00,46.2,46.52,46.17,46.46,169550.0,44.2041,44.5103,44.1754,44.4529,169550.0
2020-11-23 14:55:00,46.47,46.59,46.45,46.58,110772.0,44.4625,44.5773,44.4433,44.5677,110772.0
2020-11-23 15:00:00,46.6,46.75,46.56,46.72,201348.0,44.5868,44.7304,44.5486,44.7017,201348.0
2020-11-23 15:05:00,46.74,46.85,46.69,46.79,116064.0,44.7208,44.826,44.673,44.7686,116064.0
2020-11-23 15:10:00,46.8,46.8,46.71,46.77,59276.0,44.7782,44.7782,44.6921,44.7495,59276.0
2020-11-23 15:15:00,46.77,46.77,46.59,46.59,52400.0,44.7495,44.7495,44.5773,44.5773,52400.0
2020-11-23 15:20:00,46.6,46.64,46.54,46.56,101156.0,44.5868,44.6251,44.5294,44.5486,101156.0
2020-11-23 15:25:00,46.59,46.59,46.53,46.57,28238.0,44.5773,44.5773,44.5199,44.5581,28238.0
2020-11-23 15:30:00,46.57,46.59,46.43,46.43,59234.0,44.5581,44.5773,44.4242,44.4242,59234.0
2020-11-23 15:35:00,46.43,46.48,46.32,46.37,40640.0,44.4242,44.472,44.3189,44.3668,40640.0
2020-11-23 15:40:00,46.38,46.52,46.38,46.52,82698.0,44.3763,44.5103,44.3763,44.5103,82698.0
2020-11-23 15:45:00,46.51,46.65,46.49,46.55,118866.0,44.5007,44.6347,44.4816,44.539,118866.0
2020-11-23 15:50:00,46.58,46.68,46.53,46.53,96554.0,44.5677,44.6634,44.5199,44.5199,96554.0
2020-11-23 15:55:00,46.51,46.6,46.3,46.48,174156.0,44.5007,44.5868,44.2998,44.472,174156.0
2020-11-24 09:30:00,47.93,47.98,47.66,47.69,206160.0,45.8594,45.9072,45.6011,45.6298,206160.0
2020-11-24 09:35:00,47.67,47.82,47.62,47.8,148414.0,45.6106,45.7541,45.5628,45.735,148414.0
2020-11-24 09:40:00,47.79,48.02,47.77,47.96,109912.0,45.7254,45.9455,45.7063,45.8881,109912.0
2020-11-24 09:45:00,47.97,48.02,47.8,47.87,134856.0,45.8977,45.9455,45.735,45.802,134856.0
2020-11-24 09:50:00,47.85,48.06,47.83,48.03,68758.0,45.7828,45.9838,45.7637,45.9551,68758.0
2020-11-24 09:55:00,48.05,48.12,47.98,48.08,98476.0,45.9742,46.0412,45.9072,46.0029,98476.0
2020-11-24 10:00:00,48.1,48.12,48.02,48.09,66396.0,46.022,46.0412,45.9455,46.0125,66396.0
2020-11-24 10:05:00,48.12,48.27,48.04,48.21,97970.0,46.0412,46.1847,45.9646,46.1273,97970.0
2020-11-24 10:10:00,48.23,48.27,48.05,48.26,99022.0,46.1464,46.1847,45.9742,46.1751,99022.0
2020-11-24 10:15:00,48.23,48.33,48.19,48.31,117918.0,46.1464,46.2421,46.1082,46.223,117918.0
2020-11-24 10:20:00,48.33,48.39,48.23,48.26,84490.0,46.2421,46.2995,46.1464,46.1751,84490.0
2020-11-24 10:25:00,48.25,48.37,48.22,48.31,74524.0,46.1656,46.2804,46.1369,46.223,74524.0
2020-11-24 10:30:00,48.29,48.31,48.13,48.14,52624.0,46.2038,46.223,46.0507,46.0603,52624.0
2020-11-24 10:35:00,48.16,48.31,48.1,48.13,94510.0,46.0794,46.223,46.022,46.0507,94510.0
2020-11-24 10:40:00,48.12,48.31,48.09,48.27,45828.0,46.0412,46.223,46.0125,46.1847,45828.0
2020-11-24 10:45:00,48.27,48.31,48.23,48.31,43640.0,46.1847,46.223,46.1464,46.223,43640.0
2020-11-24 10:50:00,48.32,48.36,48.27,48.31,29266.0,46.2325,46.2708,46.1847,46.223,29266.0
2020-11-24 10:55:00,48.3,48.32,48.19,48.19,28658.0,46.2134,46.2325,46.1082,46.1082,28658.0
2020-11-24 11:00:00,48.22,48.33,48.19,48.3,31638.0,46.1369,46.2421,46.1082,46.2134,31638.0
2020-11-24 11:05:00,48.3,48.36,48.18,48.22,20684.0,46.2134,46.2708,46.0986,46.1369,20684.0
2020-11-24 11:10:00,48.2,48.27,48.16,48.17,16240.0,46.1177,46.1847,46.0794,46.089,16240.0
2020-11-24 11:15:00,48.18,48.31,48.18,48.29,13246.0,46.0986,46.223,46.0986,46.2038,13246.0
2020-11-24 11:20:00,48.32,48.39,48.3,48.38,24970.0,46.2325,46.2995,46.2134,46.2899,24970.0
2020-11-24 11:25:00,48.39,48.47,48.36,48.45,37270.0,46.2995,46.3761,46.2708,46.3569,37270.0
2020-11-24 11:30:00,48.45,48.53,48.38,48.52,65912.0,46.3569,46.4335,46.2899,46.4239,65912.0
2020-11-24 11:35:00,48.52,48.57,48.47,48.48,40480.0,46.4239,46.4717,46.3761,46.3856,40480.0
2020-11-24 11:40:00,48.48,48.55,48.47,48.5,51754.0,46.3856,46.4526,46.3761,46.4048,51754.0
2020-11-24 11:45:00,48.52,48.73,48.48,48.72,77002.0,46.4239,46.6248,46.3856,46.6153,77002.0
2020-11-24 11:50:00,48.72,48.87,48.68,48.83,67444.0,46.6153,46.7588,46.577,46.7205,67444.0
2020-11-24 11:55:00,48.85,48.95,48.76,48.76,68174.0,46.7396,46.8353,46.6535,46.6535,68174.0
2020-11-24 12:00:00,48.78,48.84,48.72,48.72,72950.0,46.6727,46.7301,46.6153,46.6153,72950.0
2020-11-24 12:05:00,48.73,48.83,48.73,48.83,38596.0,46.6248,46.7205,46.6248,46.7205,38596.0
2020-11-24 12:10:00,48.84,48.88,48.73,48.79,35528.0,46.7301,46.7683,46.6248,46.6822,35528.0
2020-11-24 12:15:00,48.81,48.84,48.76,48.81,62408.0,46.7014,46.7301,46.6535,46.7014,62408.0
2020-11-24 12:20:00,48.79,48.79,48.72,48.75,39928.0,46.6822,46.6822,46.6153,46.644,39928.0
2020-11-24 12:25:00,48.77,48.78,48.69,48.74,13768.0,46.6631,46.6727,46.5866,46.6344,13768.0
2020-11-24 12:30:00,48.77,48.85,48.74,48.85,28078.0,46.6631,46.7396,46.6344,46.7396,28078.0
2020-11-24 12:35:00,48.82,48.83,48.7,48.74,35018.0,46.7109,46.7205,46.5961,46.6344,35018.0
2020-11-24 12:40:00,48.74,48.76,48.68,48.74,15262.0,46.6344,46.6535,46.577,46.6344,15262.0
2020-11-24 12:45:00,48.72,48.76,48.7,48.74,17550.0,46.6153,46.6535,46.5961,46.6344,17550.0
2020-11-24 12:50:00,48.74,48.76,48.71,48.71,6020.0,46.6344,46.6535,46.6057,46.6057,6020.0
2020-11-24 12:55:00,48.72,48.74,48.69,48.71,61058.0,46.6153,46.6344,46.5866,46.6057,61058.0
2020-11-24 13:00:00,48.73,48.8,48.71,48.78,50096.0,46.6248,46.6918,46.6057,46.6727,50096.0
2020-11-24 13:05:00,48.8,48.84,48.76,48.83,22910.0,46.6918,46.7301,46.6535,46.7205,22910.0
2020-11-24 13:10:00,48.83,48.85,48.79,48.85,17198.0,46.7205,46.7396,46.6822,46.7396,17198.0
2020-11-24 13:15:00,48.85,48.87,48.81,48.83,10036.0,46.7396,46.7588,46.7014,46.7205,10036.0
2020-11-24 13:20:00,48.8,48.8,48.71,48.73,24862.0,46.6918,46.6918,46.6057,46.6248,24862.0
2020-11-24 13:25:00,48.67,48.68,48.52,48.6,33210.0,46.5674,46.577,46.4239,46.5004,33210.0
2020-11-24 13:30:00,48.6,48.63,48.58,48.62,22986.0,46.5004,46.5291,46.4813,46.5196,22986.0
2020-11-24 13:35:00,48.62,48.62,48.54,48.57,16030.0,46.5196,46.5196,46.443,46.4717,16030.0
2020-11-24 13:40:00,48.57,48.87,48.56,48.63,40504.0,46.4717,46.7588,46.4622,46.5291,40504.0
2020-11-24 13:45:00,48.65,48.66,48.53,48.55,32048.0,46.5483,46.5578,46.4335,46.4526,32048.0
2020-11-24 13:50:00,48.57,48.59,48.46,48.46,33460.0,46.4717,46.4909,46.3665,46.3665,33460.0
2020-11-24 13:55:00,48.48,48.55,48.48,48.52,15800.0,46.3856,46.4526,46.3856,46.4239,15800.0
2020-11-24 14:00:00,48.51,48.6,48.5,48.57,26752.0,46.4143,46.5004,46.4048,46.4717,26752.0
2020-11-24 14:05:00,48.6,48.62,48.45,48.48,24772.0,46.5004,46.5196,46.3569,46.3856,24772.0
2020-11-24 14:10:00,48.52,48.55,48.46,48.55,23168.0,46.4239,46.4526,46.3665,46.4526,23168.0
2020-11-24 14:15:00,48.53,48.55,48.38,48.48,54816.0,46.4335,46.4526,46.2899,46.3856,54816.0
2020-11-24 14:20:00,48.45,48.53,48.42,48.45,52520.0,46.3569,46.4335,46.3282,46.3569,52520.0
2020-11-24 14:25:00,48.48,48.49,48.36,48.37,40294.0,46.3856,46.3952,46.2708,46.2804,40294.0
2020-11-24 14:30:00,48.38,48.38,48.26,48.33,55986.0,46.2899,46.2899,46.1751,46.2421,55986.0
2020-11-24 14:35:00,48.33,48.51,48.33,48.47,67236.0,46.2421,46.4143,46.2421,46.3761,67236.0
2020-11-24 14:40:00,48.46,48.6,48.42,48.57,44498.0,46.3665,46.5004,46.3282,46.4717,44498.0
2020-11-24 14:45:00,48.52,48.55,48.4,48.42,36626.0,46.4239,46.4526,46.3091,46.3282,36626.0
2020-11-24 14:50:00,48.42,48.5,48.42,48.48,45878.0,46.3282,46.4048,46.3282,46.3856,45878.0
2020-11-24 14:55:00,48.48,48.58,48.47,48.57,80648.0,46.3856,46.4813,46.3761,46.4717,80648.0
2020-11-24 15:00:00,48.54,48.58,48.41,48.54,85636.0,46.443,46.4813,46.3186,46.443,85636.0
2020-11-24 15:05:00,48.56,48.62,48.52,48.58,35492.0,46.4622,46.5196,46.4239,46.4813,35492.0
2020-11-24 15:10:00,48.6,48.67,48.55,48.63,46936.0,46.5004,46.5674,46.4526,46.5291,46936.0
2020-11-24 15:15:00,48.6,48.62,48.53,48.56,20900.0,46.5004,46.5196,46.4335,46.4622,20900.0
2020-11-24 15:20:00,48.56,48.7,48.55,48.66,58540.0,46.4622,46.5961,46.4526,46.5578,58540.0
2020-11-24 15:25:00,48.63,48.66,48.59,48.61,26332.0,46.5291,46.5578,46.4909,46.51,26332.0
2020-11-24 15:30:00,48.62,48.69,48.55,48.69,48462.0,46.5196,46.5866,46.4526,46.5866,48462.0
2020-11-24 15:35:00,48.69,48.69,48.49,48.53,25784.0,46.5866,46.5866,46.3952,46.4335,25784.0
2020-11-24 15:40:00,48.55,48.56,48.46,48.49,85688.0,46.4526,46.4622,46.3665,46.3952,85688.0
2020-11-24 15:45:00,48.47,48.63,48.46,48.6,70246.0,46.3761,46.5291,46.3665,46.5004,70246.0
2020-11-24 15:50:00,48.59,48.66,48.45,48.66,142246.0,46.4909,46.5578,46.3569,46.5578,142246.0
2020-11-24 15:55:00,48.63,48.69,48.54,48.65,190108.0,46.5291,46.5866,46.443,46.5483,190108.0
2020-11-25 09:30:00,48.42,48.42,48.09,48.13,158642.0,46.3282,46.3282,46.0125,46.0507,158642.0
2020-11-25 09:35:00,48.12,48.2,48.04,48.04,81402.0,46.0412,46.1177,45.9646,45.9646,81402.0
2020-11-25 09:40:00,48.01,48.15,47.96,48.1,81644.0,45.9359,46.0699,45.8881,46.022,81644.0
2020-11-25 09:45:00,48.13,48.13,47.85,47.85,45338.0,46.0507,46.0507,45.7828,45.7828,45338.0
2020-11-25 09:50:00,47.85,47.91,47.8,47.83,91798.0,45.7828,45.8402,45.735,45.7637,91798.0
2020-11-25 09:55:00,47.81,47.85,47.68,47.78,97450.0,45.7446,45.7828,45.6202,45.7159,97450.0
2020-11-25 10:00:00,47.81,47.83,47.67,47.7,55922.0,45.7446,45.7637,45.6106,45.6393,55922.0
2020-11-25 10:05:00,47.67,47.79,47.64,47.71,57158.0,45.6106,45.7254,45.5819,45.6489,57158.0
2020-11-25 10:10:00,47.72,47.95,47.72,47.95,99686.0,45.6585,45.8785,45.6585,45.8785,99686.0
2020-11-25 10:15:00,47.92,48.01,47.89,47.91,56536.0,45.8498,45.9359,45.8211,45.8402,56536.0
2020-11-25 10:20:00,47.93,47.98,47.83,47.97,31466.0,45.8594,45.9072,45.7637,45.8977,31466.0
2020-11-25 10:25:00,47.93,47.95,47.8,47.88,19322.0,45.8594,45.8785,45.735,45.8115,19322.0
2020-11-25 10:30:00,47.9,47.97,47.89,47.94,32344.0,45.8307,45.8977,45.8211,45.869,32344.0
2020-11-25 10:35:00,47.94,47.96,47.83,47.88,10230.0,45.869,45.8881,45.7637,45.8115,10230.0
2020-11-25 10:40:00,47.82,47.93,47.8,47.83,18398.0,45.7541,45.8594,45.735,45.7637,18398.0
2020-11-25 10:45:00,47.84,47.96,47.84,47.91,16582.0,45.7733,45.8881,45.7733,45.8402,16582.0
2020-11-25 10:50:00,47.94,48.02,47.93,48.02,39614.0,45.869,45.9455,45.8594,45.9455,39614.0
2020-11-25 10:55:00,47.99,47.99,47.85,47.88,24972.0,45.9168,45.9168,45.7828,45.8115,24972.0
2020-11-25 11:00:00,47.88,48.02,47.88,47.99,18936.0,45.8115,45.9455,45.8115,45.9168,18936.0
2020-11-25 11:05:00,47.97,48.02,47.93,48.0,18750.0,45.8977,45.9455,45.8594,45.9264,18750.0
2020-11-25 11:10:00,48.0,48.03,47.93,47.98,40342.0,45.9264,45.9551,45.8594,45.9072,40342.0
2020-11-25 11:15:00,47.98,47.98,47.9,47.92,9256.0,45.9072,45.9072,45.8307,45.8498,9256.0
2020-11-25 11:20:00,47.96,47.99,47.91,47.96,16900.0,45.8881,45.9168,45.8402,45.8881,16900.0
2020-11-25 11:25:00,47.96,47.96,47.9,47.94,10132.0,45.8881,45.8881,45.8307,45.869,10132.0
2020-11-25 11:30:00,47.93,47.98,47.92,47.95,16964.0,45.8594,45.9072,45.8498,45.8785,16964.0
2020-11-25 11:35:00,47.92,47.92,47.82,47.84,43280.0,45.8498,45.8498,45.7541,45.7733,43280.0
2020-11-25 11:40:00,47.84,47.85,47.46,47.53,126448.0,45.7733,45.7828,45.4097,45.4767,126448.0
2020-11-25 11:45:00,47.54,47.73,47.51,47.67,41992.0,45.4862,45.668,45.4575,45.6106,41992.0
2020-11-25 11:50:00,47.67,47.77,47.66,47.72,41418.0,45.6106,45.7063,45.6011,45.6585,41418.0
2020-11-25 11:55:00,47.75,47.84,47.74,47.76,20374.0,45.6872,45.7733,45.6776,45.6967,20374.0
2020-11-25 12:00:00,47.77,47.8,47.72,47.77,11618.0,45.7063,45.735,45.6585,45.7063,11618.0
2020-11-25 12:05:00,47.77,47.78,47.7,47.73,27852.0,45.7063,45.7159,45.6393,45.668,27852.0
2020-11-25 12:10:00,47.73,47.83,47.73,47.82,16470.0,45.668,45.7637,45.668,45.7541,16470.0
2020-11-25 12:15:00,47.8,47.8,47.68,47.72,19662.0,45.735,45.735,45.6202,45.6585,19662.0
2020-11-25 12:20:00,47.7,47.71,47.65,47.66,22330.0,45.6393,45.6489,45.5915,45.6011,22330.0
2020-11-25 12:25:00,47.68,47.74,47.66,47.7,19854.0,45.6202,45.6776,45.6011,45.6393,19854.0
2020-11-25 12:30:00,47.7,47.82,47.7,47.74,13506.0,45.6393,45.7541,45.6393,45.6776,13506.0
2020-11-25 12:35:00,47.72,47.74,47.7,47.71,8342.0,45.6585,45.6776,45.6393,45.6489,8342.0
2020-11-25 12:40:00,47.74,47.9,47.71,47.85,35550.0,45.6776,45.8307,45.6489,45.7828,35550.0
2020-11-25 12:45:00,47.86,47.88,47.83,47.85,18430.0,45.7924,45.8115,45.7637,45.7828,18430.0
2020-11-25 12:50:00,47.85,47.85,47.79,47.8,9468.0,45.7828,45.7828,45.7254,45.735,9468.0
2020-11-25 12:55:00,47.81,47.89,47.8,47.88,18320.0,45.7446,45.8211,45.735,45.8115,18320.0
2020-11-25 13:00:00,47.88,47.96,47.86,47.94,28886.0,45.8115,45.8881,45.7924,45.869,28886.0
2020-11-25 13:05:00,47.91,47.98,47.91,47.92,15016.0,45.8402,45.9072,45.8402,45.8498,15016.0
2020-11-25 13:10:00,47.92,47.92,47.85,47.85,8964.0,45.8498,45.8498,45.7828,45.7828,8964.0
2020-11-25 13:15:00,47.84,47.85,47.8,47.81,10020.0,45.7733,45.7828,45.735,45.7446,10020.0
2020-11-25 13:20:00,47.81,47.85,47.8,47.85,11826.0,45.7446,45.7828,45.735,45.7828,11826.0
2020-11-25 13:25:00,47.84,47.85,47.76,47.77,10070.0,45.7733,45.7828,45.6967,45.7063,10070.0
2020-11-25 13:30:00,47.77,47.83,47.74,47.79,11720.0,45.7063,45.7637,45.6776,45.7254,11720.0
2020-11-25 13:35:00,47.79,47.86,47.79,47.85,5474.0,45.7254,45.7924,45.7254,45.7828,5474.0
2020-11-25 13:40:00,47.83,47.85,47.77,47.83,5318.0,45.7637,45.7828,45.7063,45.7637,5318.0
2020-11-25 13:45:00,47.83,47.85,47.81,47.85,7608.0,45.7637,45.7828,45.7446,45.7828,7608.0
2020-11-25 13:50:00,47.84,47.95,47.84,47.94,31768.0,45.7733,45.8785,45.7733,45.869,31768.0
2020-11-25 13:55:00,47.91,47.99,47.91,47.97,14914.0,45.8402,45.9168,45.8402,45.8977,14914.0
2020-11-25 14:00:00,47.91,47.92,47.84,47.85,14200.0,45.8402,45.8498,45.7733,45.7828,14200.0
2020-11-25 14:05:00,47.8,47.87,47.72,47.77,22492.0,45.735,45.802,45.6585,45.7063,22492.0
2020-11-25 14:10:00,47.77,47.77,47.62,47.67,24116.0,45.7063,45.7063,45.5628,45.6106,24116.0
2020-11-25 14:15:00,47.7,47.77,47.69,47.7,14924.0,45.6393,45.7063,45.6298,45.6393,14924.0
2020-11-25 14:20:00,47.69,47.74,47.63,47.7,15444.0,45.6298,45.6776,45.5723,45.6393,15444.0
2020-11-25 14:25:00,47.7,47.81,47.7,47.73,10874.0,45.6393,45.7446,45.6393,45.668,10874.0
2020-11-25 14:30:00,47.75,47.8,47.68,47.69,23084.0,45.6872,45.735,45.6202,45.6298,23084.0
2020-11-25 14:35:00,47.68,47.68,47.62,47.63,5228.0,45.6202,45.6202,45.5628,45.5723,5228.0
2020-11-25 14:40:00,47.63,47.67,47.55,47.59,31000.0,45.5723,45.6106,45.4958,45.5341,31000.0
2020-11-25 14:45:00,47.59,47.68,47.57,47.63,25378.0,45.5341,45.6202,45.5149,45.5723,25378.0
2020-11-25 14:50:00,47.63,47.67,47.6,47.63,46544.0,45.5723,45.6106,45.5436,45.5723,46544.0
2020-11-25 14:55:00,47.66,47.72,47.63,47.68,36250.0,45.6011,45.6585,45.5723,45.6202,36250.0
2020-11-25 15:00:00,47.67,47.76,47.65,47.72,46800.0,45.6106,45.6967,45.5915,45.6585,46800.0
2020-11-25 15:05:00,47.71,47.79,47.65,47.79,43972.0,45.6489,45.7254,45.5915,45.7254,43972.0
2020-11-25 15:10:00,47.78,47.93,47.76,47.91,73002.0,45.7159,45.8594,45.6967,45.8402,73002.0
2020-11-25 15:15:00,47.9,47.93,47.8,47.8,42078.0,45.8307,45.8594,45.735,45.735,42078.0
2020-11-25 15:20:00,47.81,47.81,47.71,47.77,29310.0,45.7446,45.7446,45.6489,45.7063,29310.0
2020-11-25 15:25:00,47.77,47.9,47.76,47.85,17344.0,45.7063,45.8307,45.6967,45.7828,17344.0
2020-11-25 15:30:00,47.83,47.92,47.82,47.92,26764.0,45.7637,45.8498,45.7541,45.8498,26764.0
2020-11-25 15:35:00,47.92,47.92,47.7,47.7,40804.0,45.8498,45.8498,45.6393,45.6393,40804.0
2020-11-25 15:40:00,47.7,47.84,47.69,47.84,33232.0,45.6393,45.7733,45.6298,45.7733,33232.0
2020-11-25 15:45:00,47.83,47.85,47.74,47.77,37328.0,45.7637,45.7828,45.6776,45.7063,37328.0
2020-11-25 15:50:00,47.75,47.79,47.65,47.77,101668.0,45.6872,45.7254,45.5915,45.7063,101668.0
2020-11-25 15:55:00,47.77,47.85,47.7,47.81,270070.0,45.7063,45.7828,45.6393,45.7446,270070.0
2020-11-27 09:30:00,48.13,48.2,48.07,48.1,59978.0,46.0507,46.1177,45.9933,46.022,59978.0
2020-11-27 09:35:00,48.13,48.48,48.13,48.46,70134.0,46.0507,46.3856,46.0507,46.3665,70134.0
2020-11-27 09:40:00,48.49,48.49,48.27,48.29,91302.0,46.3952,46.3952,46.1847,46.2038,91302.0
2020-11-27 09:45:00,48.3,48.32,48.16,48.21,46476.0,46.2134,46.2325,46.0794,46.1273,46476.0
2020-11-27 09:50:00,48.19,48.22,47.99,48.0,51736.0,46.1082,46.1369,45.9168,45.9264,51736.0
2020-11-27 09:55:00,48.02,48.09,47.99,48.05,53350.0,45.9455,46.0125,45.9168,45.9742,53350.0
2020-11-27 10:00:00,48.04,48.15,48.02,48.1,33226.0,45.9646,46.0699,45.9455,46.022,33226.0
2020-11-27 10:05:00,48.08,48.23,48.02,48.14,47744.0,46.0029,46.1464,45.9455,46.0603,47744.0
2020-11-27 10:10:00,48.15,48.24,48.13,48.15,45576.0,46.0699,46.156,46.0507,46.0699,45576.0
2020-11-27 10:15:00,48.14,48.15,48.04,48.04,29912.0,46.0603,46.0699,45.9646,45.9646,29912.0
2020-11-27 10:20:00,48.03,48.15,48.02,48.14,40080.0,45.9551,46.0699,45.9455,46.0603,40080.0
2020-11-27 10:25:00,48.14,48.17,48.04,48.08,40634.0,46.0603,46.089,45.9646,46.0029,40634.0
2020-11-27 10:30:00,48.08,48.09,47.97,47.99,103614.0,46.0029,46.0125,45.8977,45.9168,103614.0
2020-11-27 10:35:00,47.98,48.02,47.96,47.99,35606.0,45.9072,45.9455,45.8881,45.9168,35606.0
2020-11-27 10:40:00,48.01,48.05,47.98,48.04,26870.0,45.9359,45.9742,45.9072,45.9646,26870.0
2020-11-27 10:45:00,48.05,48.14,48.03,48.11,33854.0,45.9742,46.0603,45.9551,46.0316,33854.0
2020-11-27 10:50:00,48.11,48.13,48.08,48.08,30094.0,46.0316,46.0507,46.0029,46.0029,30094.0
2020-11-27 10:55:00,48.02,48.09,48.0,48.04,21204.0,45.9455,46.0125,45.9264,45.9646,21204.0
2020-11-27 11:00:00,48.05,48.13,48.02,48.03,15860.0,45.9742,46.0507,45.9455,45.9551,15860.0
2020-11-27 11:05:00,48.02,48.11,48.02,48.09,14742.0,45.9455,46.0316,45.9455,46.0125,14742.0
2020-11-27 11:10:00,48.1,48.11,48.0,48.04,13550.0,46.022,46.0316,45.9264,45.9646,13550.0
2020-11-27 11:15:00,48.02,48.02,47.97,48.0,19070.0,45.9455,45.9455,45.8977,45.9264,19070.0
2020-11-27 11:20:00,48.02,48.05,47.94,47.99,63198.0,45.9455,45.9742,45.869,45.9168,63198.0
2020-11-27 11:25:00,47.99,47.99,47.95,47.96,17310.0,45.9168,45.9168,45.8785,45.8881,17310.0
2020-11-27 11:30:00,47.98,48.01,47.84,47.88,28968.0,45.9072,45.9359,45.7733,45.8115,28968.0
2020-11-27 11:35:00,47.87,47.93,47.77,47.93,63220.0,45.802,45.8594,45.7063,45.8594,63220.0
2020-11-27 11:40:00,47.95,47.99,47.93,47.98,23832.0,45.8785,45.9168,45.8594,45.9072,23832.0
2020-11-27 11:45:00,47.97,48.01,47.94,47.95,20060.0,45.8977,45.9359,45.869,45.8785,20060.0
2020-11-27 11:50:00,47.95,47.97,47.87,47.92,23710.0,45.8785,45.8977,45.802,45.8498,23710.0
2020-11-27 11:55:00,47.85,47.95,47.83,47.9,33622.0,45.7828,45.8785,45.7637,45.8307,33622.0
2020-11-27 12:00:00,47.91,47.93,47.85,47.85,12100.0,45.8402,45.8594,45.7828,45.7828,12100.0
2020-11-27 12:05:00,47.87,47.9,47.84,47.9,18280.0,45.802,45.8307,45.7733,45.8307,18280.0
2020-11-27 12:10:00,47.88,47.88,47.72,47.79,122576.0,45.8115,45.8115,45.6585,45.7254,122576.0
2020-11-27 12:15:00,47.8,47.87,47.77,47.83,41904.0,45.735,45.802,45.7063,45.7637,41904.0
2020-11-27 12:20:00,47.81,47.81,47.65,47.67,53318.0,45.7446,45.7446,45.5915,45.6106,53318.0
2020-11-27 12:25:00,47.67,47.73,47.58,47.6,27848.0,45.6106,45.668,45.5245,45.5436,27848.0
2020-11-27 12:30:00,47.58,47.7,47.54,47.66,50252.0,45.5245,45.6393,45.4862,45.6011,50252.0
2020-11-27 12:35:00,47.68,47.75,47.65,47.74,28298.0,45.6202,45.6872,45.5915,45.6776,28298.0
2020-11-27 12:40:00,47.76,47.83,47.76,47.8,47684.0,45.6967,45.7637,45.6967,45.735,47684.0
2020-11-27 12:45:00,47.8,47.96,47.79,47.96,49032.0,45.735,45.8881,45.7254,45.8881,49032.0
2020-11-27 12:50:00,47.96,48.07,47.93,48.01,65558.0,45.8881,45.9933,45.8594,45.9359,65558.0
2020-11-27 12:55:00,48.02,48.05,47.89,48.02,63684.0,45.9455,45.9742,45.8211,45.9455,63684.0
2020-11-30 09:30:00,47.19,47.34,47.05,47.1,142818.0,45.1514,45.2949,45.0174,45.0652,142818.0
2020-11-30 09:35:00,47.11,47.11,46.72,46.77,155392.0,45.0748,45.0748,44.7017,44.7495,155392.0
2020-11-30 09:40:00,46.81,46.95,46.79,46.92,105814.0,44.7878,44.9217,44.7686,44.893,105814.0
2020-11-30 09:45:00,46.89,46.96,46.8,46.81,54680.0,44.8643,44.9313,44.7782,44.7878,54680.0
2020-11-30 09:50:00,46.77,46.95,46.68,46.94,125554.0,44.7495,44.9217,44.6634,44.9122,125554.0
2020-11-30 09:55:00,46.94,46.99,46.8,46.8,65438.0,44.9122,44.96,44.7782,44.7782,65438.0
2020-11-30 10:00:00,46.88,46.93,46.74,46.75,30266.0,44.8547,44.9026,44.7208,44.7304,30266.0
2020-11-30 10:05:00,46.71,46.82,46.6,46.66,58568.0,44.6921,44.7973,44.5868,44.6443,58568.0
2020-11-30 10:10:00,46.62,46.8,46.59,46.59,92436.0,44.606,44.7782,44.5773,44.5773,92436.0
2020-11-30 10:15:00,46.6,46.68,46.54,46.6,29984.0,44.5868,44.6634,44.5294,44.5868,29984.0
2020-11-30 10:20:00,46.63,46.69,46.59,46.69,59718.0,44.6155,44.673,44.5773,44.673,59718.0
2020-11-30 10:25:00,46.65,46.68,46.46,46.49,63302.0,44.6347,44.6634,44.4529,44.4816,63302.0
2020-11-30 10:30:00,46.48,46.5,46.31,46.32,101752.0,44.472,44.4912,44.3094,44.3189,101752.0
2020-11-30 10:35:00,46.31,46.31,46.09,46.13,130238.0,44.3094,44.3094,44.0989,44.1371,130238.0
2020-11-30 10:40:00,46.1,46.13,45.96,45.98,118494.0,44.1084,44.1371,43.9745,43.9936,118494.0
2020-11-30 10:45:00,45.96,46.24,45.93,46.16,87784.0,43.9745,44.2424,43.9458,44.1659,87784.0
2020-11-30 10:50:00,46.16,46.41,46.13,46.35,95040.0,44.1659,44.4051,44.1371,44.3476,95040.0
2020-11-30 10:55:00,46.38,46.49,46.33,46.44,46670.0,44.3763,44.4816,44.3285,44.4338,46670.0
2020-11-30 11:00:00,46.47,46.52,46.37,46.49,58692.0,44.4625,44.5103,44.3668,44.4816,58692.0
2020-11-30 11:05:00,46.5,46.55,46.44,46.46,87744.0,44.4912,44.539,44.4338,44.4529,87744.0
2020-11-30 11:10:00,46.45,46.54,46.35,46.35,52610.0,44.4433,44.5294,44.3476,44.3476,52610.0
2020-11-30 11:15:00,46.35,46.42,46.18,46.18,72602.0,44.3476,44.4146,44.185,44.185,72602.0
2020-11-30 11:20:00,46.18,46.27,46.13,46.22,29794.0,44.185,44.2711,44.1371,44.2233,29794.0
2020-11-30 11:25:00,46.19,46.21,46.1,46.12,24868.0,44.1946,44.2137,44.1084,44.1276,24868.0
2020-11-30 11:30:00,46.1,46.19,45.86,45.93,82240.0,44.1084,44.1946,43.8788,43.9458,82240.0
2020-11-30 11:35:00,45.91,46.09,45.9,46.05,82768.0,43.9267,44.0989,43.9171,44.0606,82768.0
2020-11-30 11:40:00,46.06,46.19,45.98,46.15,66252.0,44.0702,44.1946,43.9936,44.1563,66252.0
2020-11-30 11:45:00,46.12,46.21,46.12,46.2,59232.0,44.1276,44.2137,44.1276,44.2041,59232.0
2020-11-30 11:50:00,46.19,46.27,46.18,46.18,56230.0,44.1946,44.2711,44.185,44.185,56230.0
2020-11-30 11:55:00,46.19,46.28,46.17,46.18,29594.0,44.1946,44.2807,44.1754,44.185,29594.0
2020-11-30 12:00:00,46.15,46.17,46.05,46.07,14862.0,44.1563,44.1754,44.0606,44.0797,14862.0
2020-11-30 12:05:00,46.07,46.22,46.06,46.2,21588.0,44.0797,44.2233,44.0702,44.2041,21588.0
2020-11-30 12:10:00,46.19,46.29,46.15,46.28,39626.0,44.1946,44.2902,44.1563,44.2807,39626.0
2020-11-30 12:15:00,46.29,46.3,46.27,46.28,48856.0,44.2902,44.2998,44.2711,44.2807,48856.0
2020-11-30 12:20:00,46.25,46.35,46.23,46.35,66574.0,44.252,44.3476,44.2328,44.3476,66574.0
2020-11-30 12:25:00,46.37,46.4,46.33,46.36,24534.0,44.3668,44.3955,44.3285,44.3572,24534.0
2020-11-30 12:30:00,46.38,46.42,46.34,46.37,64658.0,44.3763,44.4146,44.3381,44.3668,64658.0
2020-11-30 12:35:00,46.35,46.39,46.35,46.35,24832.0,44.3476,44.3859,44.3476,44.3476,24832.0
2020-11-30 12:40:00,46.38,46.44,46.32,46.4,71242.0,44.3763,44.4338,44.3189,44.3955,71242.0
2020-11-30 12:45:00,46.44,46.46,46.43,46.45,90042.0,44.4338,44.4529,44.4242,44.4433,90042.0
2020-11-30 12:50:00,46.45,46.5,46.44,46.49,36906.0,44.4433,44.4912,44.4338,44.4816,36906.0
2020-11-30 12:55:00,46.48,46.57,46.46,46.55,94972.0,44.472,44.5581,44.4529,44.539,94972.0
2020-11-30 13:00:00,46.55,46.58,46.49,46.49,16108.0,44.539,44.5677,44.4816,44.4816,16108.0
2020-11-30 13:05:00,46.49,46.58,46.46,46.46,62654.0,44.4816,44.5677,44.4529,44.4529,62654.0
2020-11-30 13:10:00,46.48,46.48,46.37,46.37,20810.0,44.472,44.472,44.3668,44.3668,20810.0
2020-11-30 13:15:00,46.36,46.45,46.36,46.43,7850.0,44.3572,44.4433,44.3572,44.4242,7850.0
2020-11-30 13:20:00,46.41,46.49,46.41,46.44,12508.0,44.4051,44.4816,44.4051,44.4338,12508.0
2020-11-30 13:25:00,46.44,46.46,46.41,46.43,2322.0,44.4338,44.4529,44.4051,44.4242,2322.0
2020-11-30 13:30:00,46.41,46.43,46.34,46.34,15216.0,44.4051,44.4242,44.3381,44.3381,15216.0
2020-11-30 13:35:00,46.33,46.38,46.32,46.35,16380.0,44.3285,44.3763,44.3189,44.3476,16380.0
2020-11-30 13:40:00,46.41,46.45,46.41,46.41,10516.0,44.4051,44.4433,44.4051,44.4051,10516.0
2020-11-30 13:45:00,46.43,46.5,46.37,46.46,25068.0,44.4242,44.4912,44.3668,44.4529,25068.0
2020-11-30 13:50:00,46.47,46.52,46.37,46.37,17246.0,44.4625,44.5103,44.3668,44.3668,17246.0
2020-11-30 13:55:00,46.35,46.35,46.29,46.31,36932.0,44.3476,44.3476,44.2902,44.3094,36932.0
2020-11-30 14:00:00,46.29,46.29,46.13,46.18,40898.0,44.2902,44.2902,44.1371,44.185,40898.0
2020-11-30 14:05:00,46.17,46.26,46.17,46.24,33248.0,44.1754,44.2615,44.1754,44.2424,33248.0
2020-11-30 14:10:00,46.22,46.35,46.19,46.31,20678.0,44.2233,44.3476,44.1946,44.3094,20678.0
2020-11-30 14:15:00,46.33,46.34,46.26,46.3,17630.0,44.3285,44.3381,44.2615,44.2998,17630.0
2020-11-30 14:20:00,46.3,46.35,46.27,46.32,11736.0,44.2998,44.3476,44.2711,44.3189,11736.0
2020-11-30 14:25:00,46.36,46.42,46.35,46.39,21190.0,44.3572,44.4146,44.3476,44.3859,21190.0
2020-11-30 14:30:00,46.4,46.4,46.31,46.31,19896.0,44.3955,44.3955,44.3094,44.3094,19896.0
2020-11-30 14:35:00,46.34,46.34,46.24,46.24,33800.0,44.3381,44.3381,44.2424,44.2424,33800.0
2020-11-30 14:40:00,46.24,46.27,46.16,46.17,28746.0,44.2424,44.2711,44.1659,44.1754,28746.0
2020-11-30 14:45:00,46.18,46.32,46.18,46.26,38570.0,44.185,44.3189,44.185,44.2615,38570.0
2020-11-30 14:50:00,46.26,46.4,46.21,46.23,64440.0,44.2615,44.3955,44.2137,44.2328,64440.0
2020-11-30 14:55:00,46.21,46.63,46.21,46.63,100390.0,44.2137,44.6155,44.2137,44.6155,100390.0
2020-11-30 15:00:00,46.63,46.7,46.4,46.46,74270.0,44.6155,44.6825,44.3955,44.4529,74270.0
2020-11-30 15:05:00,46.47,46.52,46.4,46.43,68558.0,44.4625,44.5103,44.3955,44.4242,68558.0
2020-11-30 15:10:00,46.42,46.45,46.24,46.3,82276.0,44.4146,44.4433,44.2424,44.2998,82276.0
2020-11-30 15:15:00,46.3,46.51,46.29,46.49,50956.0,44.2998,44.5007,44.2902,44.4816,50956.0
2020-11-30 15:20:00,46.46,46.53,46.43,46.52,53806.0,44.4529,44.5199,44.4242,44.5103,53806.0
2020-11-30 15:25:00,46.52,46.52,46.28,46.29,38214.0,44.5103,44.5103,44.2807,44.2902,38214.0
2020-11-30 15:30:00,46.27,46.44,46.25,46.4,61712.0,44.2711,44.4338,44.252,44.3955,61712.0
2020-11-30 15:35:00,46.41,46.44,46.34,46.38,47906.0,44.4051,44.4338,44.3381,44.3763,47906.0
2020-11-30 15:40:00,46.35,46.49,46.35,46.4,85112.0,44.3476,44.4816,44.3476,44.3955,85112.0
2020-11-30 15:45:00,46.44,46.57,46.34,46.47,102642.0,44.4338,44.5581,44.3381,44.4625,102642.0
2020-11-30 15:50:00,46.48,46.7,46.43,46.66,131372.0,44.472,44.6825,44.4242,44.6443,131372.0
2020-11-30 15:55:00,46.63,46.9,46.4,46.8,307828.0,44.6155,44.8739,44.3955,44.7782,307828.0
2020-12-01 09:30:00,48.24,48.32,47.98,47.99,342030.0,46.156,46.2325,45.9072,45.9168,342030.0
2020-12-01 09:35:00,48.01,48.34,47.96,48.3,143048.0,45.9359,46.2517,45.8881,46.2134,143048.0
2020-12-01 09:40:00,48.27,48.33,48.16,48.24,80888.0,46.1847,46.2421,46.0794,46.156,80888.0
2020-12-01 09:45:00,48.24,48.45,48.2,48.28,148224.0,46.156,46.3569,46.1177,46.1943,148224.0
2020-12-01 09:50:00,48.27,48.46,48.26,48.35,62834.0,46.1847,46.3665,46.1751,46.2612,62834.0
2020-12-01 09:55:00,48.31,48.4,48.26,48.35,75680.0,46.223,46.3091,46.1751,46.2612,75680.0
2020-12-01 10:00:00,48.35,48.55,48.31,48.51,122432.0,46.2612,46.4526,46.223,46.4143,122432.0
2020-12-01 10:05:00,48.49,48.7,48.42,48.54,83090.0,46.3952,46.5961,46.3282,46.443,83090.0
2020-12-01 10:10:00,48.54,48.6,48.48,48.57,40604.0,46.443,46.5004,46.3856,46.4717,40604.0
2020-12-01 10:15:00,48.6,48.74,48.59,48.74,87020.0,46.5004,46.6344,46.4909,46.6344,87020.0
2020-12-01 10:20:00,48.74,48.84,48.72,48.8,50542.0,46.6344,46.7301,46.6153,46.6918,50542.0
2020-12-01 10:25:00,48.79,48.79,48.65,48.65,36652.0,46.6822,46.6822,46.5483,46.5483,36652.0
2020-12-01 10:30:00,48.67,48.74,48.53,48.54,46922.0,46.5674,46.6344,46.4335,46.443,46922.0
2020-12-01 10:35:00,48.54,48.55,48.38,48.45,43856.0,46.443,46.4526,46.2899,46.3569,43856.0
2020-12-01 10:40:00,48.47,48.51,48.43,48.51,17226.0,46.3761,46.4143,46.3378,46.4143,17226.0
2020-12-01 10:45:00,48.49,48.54,48.26,48.38,38232.0,46.3952,46.443,46.1751,46.2899,38232.0
2020-12-01 10:50:00,48.41,48.46,48.31,48.43,21004.0,46.3186,46.3665,46.223,46.3378,21004.0
2020-12-01 10:55:00,48.42,48.45,48.34,48.39,19240.0,46.3282,46.3569,46.2517,46.2995,19240.0
2020-12-01 11:00:00,48.41,48.54,48.41,48.53,29410.0,46.3186,46.443,46.3186,46.4335,29410.0
2020-12-01 11:05:00,48.52,48.56,48.49,48.55,18872.0,46.4239,46.4622,46.3952,46.4526,18872.0
2020-12-01 11:10:00,48.52,48.59,48.47,48.49,16650.0,46.4239,46.4909,46.3761,46.3952,16650.0
2020-12-01 11:15:00,48.52,48.62,48.47,48.57,17764.0,46.4239,46.5196,46.3761,46.4717,17764.0
2020-12-01 11:20:00,48.52,48.55,48.38,48.42,16616.0,46.4239,46.4526,46.2899,46.3282,16616.0
2020-12-01 11:25:00,48.41,48.42,48.24,48.27,22856.0,46.3186,46.3282,46.156,46.1847,22856.0
2020-12-01 11:30:00,48.3,48.38,48.03,48.32,66502.0,46.2134,46.2899,45.9551,46.2325,66502.0
2020-12-01 11:35:00,48.32,48.38,48.05,48.16,40562.0,46.2325,46.2899,45.9742,46.0794,40562.0
2020-12-01 11:40:00,48.17,48.24,48.15,48.18,28238.0,46.089,46.156,46.0699,46.0986,28238.0
2020-12-01 11:45:00,48.19,48.19,47.97,47.97,45740.0,46.1082,46.1082,45.8977,45.8977,45740.0
2020-12-01 11:50:00,47.98,47.99,47.86,47.88,82966.0,45.9072,45.9168,45.7924,45.8115,82966.0
2020-12-01 11:55:00,47.85,47.99,47.84,47.92,47090.0,45.7828,45.9168,45.7733,45.8498,47090.0
2020-12-01 12:00:00,47.9,48.04,47.87,48.03,50040.0,45.8307,45.9646,45.802,45.9551,50040.0
2020-12-01 12:05:00,48.05,48.1,47.97,48.06,52162.0,45.9742,46.022,45.8977,45.9838,52162.0
2020-12-01 12:10:00,48.05,48.05,47.98,48.0,24318.0,45.9742,45.9742,45.9072,45.9264,24318.0
2020-12-01 12:15:00,48.02,48.02,47.89,47.89,5720.0,45.9455,45.9455,45.8211,45.8211,5720.0
2020-12-01 12:20:00,47.91,47.98,47.9,47.98,20448.0,45.8402,45.9072,45.8307,45.9072,20448.0
2020-12-01 12:25:00,47.98,48.05,47.97,48.05,24976.0,45.9072,45.9742,45.8977,45.9742,24976.0
2020-12-01 12:30:00,48.02,48.1,47.97,47.97,14340.0,45.9455,46.022,45.8977,45.8977,14340.0
2020-12-01 12:35:00,47.99,48.0,47.92,47.94,13930.0,45.9168,45.9264,45.8498,45.869,13930.0
2020-12-01 12:40:00,47.91,47.95,47.87,47.92,17760.0,45.8402,45.8785,45.802,45.8498,17760.0
2020-12-01 12:45:00,47.88,48.04,47.88,48.02,21962.0,45.8115,45.9646,45.8115,45.9455,21962.0
2020-12-01 12:50:00,48.03,48.03,47.98,47.98,2522.0,45.9551,45.9551,45.9072,45.9072,2522.0
2020-12-01 12:55:00,48.02,48.02,47.95,47.96,21914.0,45.9455,45.9455,45.8785,45.8881,21914.0
2020-12-01 13:00:00,47.96,47.99,47.95,47.95,9730.0,45.8881,45.9168,45.8785,45.8785,9730.0
2020-12-01 13:05:00,47.97,48.02,47.93,48.01,13600.0,45.8977,45.9455,45.8594,45.9359,13600.0
2020-12-01 13:10:00,48.01,48.06,47.99,48.05,56388.0,45.9359,45.9838,45.9168,45.9742,56388.0
2020-12-01 13:15:00,48.05,48.07,47.94,47.97,16482.0,45.9742,45.9933,45.869,45.8977,16482.0
2020-12-01 13:20:00,47.97,48.04,47.97,47.99,9400.0,45.8977,45.9646,45.8977,45.9168,9400.0
2020-12-01 13:25:00,48.01,48.06,47.96,48.04,24860.0,45.9359,45.9838,45.8881,45.9646,24860.0
2020-12-01 13:30:00,48.05,48.09,48.0,48.08,22080.0,45.9742,46.0125,45.9264,46.0029,22080.0
2020-12-01 13:35:00,48.06,48.15,48.05,48.13,34100.0,45.9838,46.0699,45.9742,46.0507,34100.0
2020-12-01 13:40:00,48.12,48.15,48.09,48.1,14860.0,46.0412,46.0699,46.0125,46.022,14860.0
2020-12-01 13:45:00,48.09,48.1,48.04,48.1,13026.0,46.0125,46.022,45.9646,46.022,13026.0
2020-12-01 13:50:00,48.07,48.07,47.98,48.02,16204.0,45.9933,45.9933,45.9072,45.9455,16204.0
2020-12-01 13:55:00,48.02,48.09,48.02,48.09,14900.0,45.9455,46.0125,45.9455,46.0125,14900.0
2020-12-01 14:00:00,48.09,48.11,48.07,48.1,8934.0,46.0125,46.0316,45.9933,46.022,8934.0
2020-12-01 14:05:00,48.12,48.17,48.12,48.13,32100.0,46.0412,46.089,46.0412,46.0507,32100.0
2020-12-01 14:10:00,48.12,48.22,48.09,48.18,26554.0,46.0412,46.1369,46.0125,46.0986,26554.0
2020-12-01 14:15:00,48.16,48.26,48.13,48.13,27364.0,46.0794,46.1751,46.0507,46.0507,27364.0
2020-12-01 14:20:00,48.1,48.1,48.01,48.04,29980.0,46.022,46.022,45.9359,45.9646,29980.0
2020-12-01 14:25:00,48.04,48.09,48.02,48.08,44552.0,45.9646,46.0125,45.9455,46.0029,44552.0
2020-12-01 14:30:00,48.07,48.08,47.96,48.0,27538.0,45.9933,46.0029,45.8881,45.9264,27538.0
2020-12-01 14:35:00,47.99,48.06,47.99,48.05,45442.0,45.9168,45.9838,45.9168,45.9742,45442.0
2020-12-01 14:40:00,48.04,48.23,48.04,48.2,60592.0,45.9646,46.1464,45.9646,46.1177,60592.0
2020-12-01 14:45:00,48.18,48.24,48.16,48.2,10554.0,46.0986,46.156,46.0794,46.1177,10554.0
2020-12-01 14:50:00,48.17,48.17,48.07,48.09,27218.0,46.089,46.089,45.9933,46.0125,27218.0
2020-12-01 14:55:00,48.07,48.07,47.96,47.97,45738.0,45.9933,45.9933,45.8881,45.8977,45738.0
2020-12-01 15:00:00,47.98,48.01,47.83,47.83,41472.0,45.9072,45.9359,45.7637,45.7637,41472.0
2020-12-01 15:05:00,47.82,47.83,47.57,47.66,79952.0,45.7541,45.7637,45.5149,45.6011,79952.0
2020-12-01 15:10:00,47.67,47.77,47.65,47.71,67788.0,45.6106,45.7063,45.5915,45.6489,67788.0
2020-12-01 15:15:00,47.73,47.74,47.58,47.59,47918.0,45.668,45.6776,45.5245,45.5341,47918.0
2020-12-01 15:20:00,47.57,47.74,47.57,47.74,61564.0,45.5149,45.6776,45.5149,45.6776,61564.0
2020-12-01 15:25:00,47.72,47.8,47.71,47.78,41628.0,45.6585,45.735,45.6489,45.7159,41628.0
2020-12-01 15:30:00,47.78,47.79,47.66,47.66,27588.0,45.7159,45.7254,45.6011,45.6011,27588.0
2020-12-01 15:35:00,47.63,47.69,47.59,47.63,49314.0,45.5723,45.6298,45.5341,45.5723,49314.0
2020-12-01 15:40:00,47.6,47.63,47.55,47.59,34658.0,45.5436,45.5723,45.4958,45.5341,34658.0
2020-12-01 15:45:00,47.59,47.73,47.49,47.73,106658.0,45.5341,45.668,45.4384,45.668,106658.0
2020-12-01 15:50:00,47.7,47.81,47.52,47.8,131506.0,45.6393,45.7446,45.4671,45.735,131506.0
2020-12-01 15:55:00,47.8,47.8,47.56,47.62,171356.0,45.735,45.735,45.5054,45.5628,171356.0
2020-12-02 09:30:00,46.98,46.98,46.62,46.76,116016.0,44.9504,44.9504,44.606,44.7399,116016.0
2020-12-02 09:35:00,46.74,47.08,46.7,47.02,63194.0,44.7208,45.0461,44.6825,44.9887,63194.0
2020-12-02 09:40:00,46.99,47.2,46.93,47.01,57666.0,44.96,45.1609,44.9026,44.9791,57666.0
2020-12-02 09:45:00,46.93,47.16,46.86,47.04,58398.0,44.9026,45.1227,44.8356,45.0078,58398.0
2020-12-02 09:50:00,47.02,47.27,47.0,47.19,40590.0,44.9887,45.2279,44.9696,45.1514,40590.0
2020-12-02 09:55:00,47.23,47.34,47.2,47.28,62552.0,45.1896,45.2949,45.1609,45.2375,62552.0
2020-12-02 10:00:00,47.31,47.38,47.26,47.38,54852.0,45.2662,45.3331,45.2183,45.3331,54852.0
2020-12-02 10:05:00,47.39,47.41,47.24,47.29,51850.0,45.3427,45.3619,45.1992,45.247,51850.0
2020-12-02 10:10:00,47.32,47.36,47.27,47.27,16874.0,45.2757,45.314,45.2279,45.2279,16874.0
2020-12-02 10:15:00,47.29,47.46,47.29,47.38,43196.0,45.247,45.4097,45.247,45.3331,43196.0
2020-12-02 10:20:00,47.35,47.45,47.31,47.41,15022.0,45.3044,45.4001,45.2662,45.3619,15022.0
2020-12-02 10:25:00,47.4,47.6,47.37,47.6,73232.0,45.3523,45.5436,45.3236,45.5436,73232.0
2020-12-02 10:30:00,47.6,47.61,47.45,47.45,32696.0,45.5436,45.5532,45.4001,45.4001,32696.0
2020-12-02 10:35:00,47.44,47.49,47.4,47.41,13252.0,45.3906,45.4384,45.3523,45.3619,13252.0
2020-12-02 10:40:00,47.43,47.49,47.41,47.49,9662.0,45.381,45.4384,45.3619,45.4384,9662.0
2020-12-02 10:45:00,47.47,47.47,47.32,47.35,23826.0,45.4193,45.4193,45.2757,45.3044,23826.0
2020-12-02 10:50:00,47.31,47.39,47.27,47.36,15400.0,45.2662,45.3427,45.2279,45.314,15400.0
2020-12-02 10:55:00,47.37,47.45,47.34,47.44,14590.0,45.3236,45.4001,45.2949,45.3906,14590.0
2020-12-02 11:00:00,47.43,47.52,47.43,47.5,24250.0,45.381,45.4671,45.381,45.448,24250.0
2020-12-02 11:05:00,47.51,47.54,47.49,47.51,6940.0,45.4575,45.4862,45.4384,45.4575,6940.0
2020-12-02 11:10:00,47.51,47.69,47.5,47.63,51114.0,45.4575,45.6298,45.448,45.5723,51114.0
2020-12-02 11:15:00,47.65,47.65,47.49,47.49,13706.0,45.5915,45.5915,45.4384,45.4384,13706.0
2020-12-02 11:20:00,47.51,47.61,47.51,47.6,17894.0,45.4575,45.5532,45.4575,45.5436,17894.0
2020-12-02 11:25:00,47.59,47.62,47.55,47.6,16908.0,45.5341,45.5628,45.4958,45.5436,16908.0
2020-12-02 11:30:00,47.63,47.65,47.54,47.56,16654.0,45.5723,45.5915,45.4862,45.5054,16654.0
2020-12-02 11:35:00,47.6,47.7,47.58,47.68,24070.0,45.5436,45.6393,45.5245,45.6202,24070.0
2020-12-02 11:40:00,47.68,47.69,47.61,47.63,21150.0,45.6202,45.6298,45.5532,45.5723,21150.0
2020-12-02 11:45:00,47.63,47.67,47.61,47.65,34886.0,45.5723,45.6106,45.5532,45.5915,34886.0
2020-12-02 11:50:00,47.65,47.72,47.65,47.71,9746.0,45.5915,45.6585,45.5915,45.6489,9746.0
2020-12-02 11:55:00,47.68,47.69,47.59,47.63,10110.0,45.6202,45.6298,45.5341,45.5723,10110.0
2020-12-02 12:00:00,47.65,47.65,47.55,47.57,15680.0,45.5915,45.5915,45.4958,45.5149,15680.0
2020-12-02 12:05:00,47.54,47.54,47.49,47.52,5700.0,45.4862,45.4862,45.4384,45.4671,5700.0
2020-12-02 12:10:00,47.52,47.55,47.49,47.54,9994.0,45.4671,45.4958,45.4384,45.4862,9994.0
2020-12-02 12:15:00,47.54,47.57,47.54,47.57,6180.0,45.4862,45.5149,45.4862,45.5149,6180.0
2020-12-02 12:20:00,47.58,47.6,47.53,47.53,11614.0,45.5245,45.5436,45.4767,45.4767,11614.0
2020-12-02 12:25:00,47.55,47.6,47.55,47.58,8908.0,45.4958,45.5436,45.4958,45.5245,8908.0
2020-12-02 12:30:00,47.53,47.58,47.52,47.56,3840.0,45.4767,45.5245,45.4671,45.5054,3840.0
2020-12-02 12:35:00,47.55,47.56,47.54,47.56,5576.0,45.4958,45.5054,45.4862,45.5054,5576.0
2020-12-02 12:40:00,47.54,47.57,47.54,47.56,5206.0,45.4862,45.5149,45.4862,45.5054,5206.0
2020-12-02 12:45:00,47.56,47.63,47.56,47.63,12840.0,45.5054,45.5723,45.5054,45.5723,12840.0
2020-12-02 12:50:00,47.63,47.76,47.62,47.69,54278.0,45.5723,45.6967,45.5628,45.6298,54278.0
2020-12-02 12:55:00,47.7,47.72,47.59,47.6,15952.0,45.6393,45.6585,45.5341,45.5436,15952.0
2020-12-02 13:00:00,47.57,47.58,47.52,47.55,7064.0,45.5149,45.5245,45.4671,45.4958,7064.0
2020-12-02 13:05:00,47.57,47.6,47.51,47.53,11170.0,45.5149,45.5436,45.4575,45.4767,11170.0
2020-12-02 13:10:00,47.52,47.56,47.51,47.53,6700.0,45.4671,45.5054,45.4575,45.4767,6700.0
2020-12-02 13:15:00,47.5,47.55,47.49,47.55,7142.0,45.448,45.4958,45.4384,45.4958,7142.0
2020-12-02 13:20:00,47.51,47.51,47.46,47.5,12042.0,45.4575,45.4575,45.4097,45.448,12042.0
2020-12-02 13:25:00,47.49,47.57,47.49,47.56,11100.0,45.4384,45.5149,45.4384,45.5054,11100.0
2020-12-02 13:30:00,47.56,47.57,47.51,47.52,7628.0,45.5054,45.5149,45.4575,45.4671,7628.0
2020-12-02 13:35:00,47.52,47.63,47.52,47.61,4200.0,45.4671,45.5723,45.4671,45.5532,4200.0
2020-12-02 13:40:00,47.6,47.62,47.51,47.54,13916.0,45.5436,45.5628,45.4575,45.4862,13916.0
2020-12-02 13:45:00,47.57,47.57,47.5,47.52,12100.0,45.5149,45.5149,45.448,45.4671,12100.0
2020-12-02 13:50:00,47.52,47.6,47.52,47.52,7642.0,45.4671,45.5436,45.4671,45.4671,7642.0
2020-12-02 13:55:00,47.56,47.58,47.44,47.44,10122.0,45.5054,45.5245,45.3906,45.3906,10122.0
2020-12-02 14:00:00,47.43,47.47,47.38,47.46,12930.0,45.381,45.4193,45.3331,45.4097,12930.0
2020-12-02 14:05:00,47.47,47.52,47.41,47.44,12304.0,45.4193,45.4671,45.3619,45.3906,12304.0
2020-12-02 14:10:00,47.44,47.47,47.43,47.44,5400.0,45.3906,45.4193,45.381,45.3906,5400.0
2020-12-02 14:15:00,47.41,47.63,47.41,47.6,20456.0,45.3619,45.5723,45.3619,45.5436,20456.0
2020-12-02 14:20:00,47.63,47.69,47.61,47.68,16724.0,45.5723,45.6298,45.5532,45.6202,16724.0
2020-12-02 14:25:00,47.63,47.79,47.63,47.77,16216.0,45.5723,45.7254,45.5723,45.7063,16216.0
2020-12-02 14:30:00,47.75,47.96,47.74,47.89,84566.0,45.6872,45.8881,45.6776,45.8211,84566.0
2020-12-02 14:35:00,47.89,47.9,47.83,47.84,20640.0,45.8211,45.8307,45.7637,45.7733,20640.0
2020-12-02 14:40:00,47.84,47.85,47.77,47.8,12802.0,45.7733,45.7828,45.7063,45.735,12802.0
2020-12-02 14:45:00,47.8,47.85,47.79,47.83,11052.0,45.735,45.7828,45.7254,45.7637,11052.0
2020-12-02 14:50:00,47.85,47.85,47.81,47.84,11820.0,45.7828,45.7828,45.7446,45.7733,11820.0
2020-12-02 14:55:00,47.85,47.96,47.84,47.94,20824.0,45.7828,45.8881,45.7733,45.869,20824.0
2020-12-02 15:00:00,47.96,47.98,47.9,47.93,25316.0,45.8881,45.9072,45.8307,45.8594,25316.0
2020-12-02 15:05:00,47.93,47.93,47.88,47.91,10738.0,45.8594,45.8594,45.8115,45.8402,10738.0
2020-12-02 15:10:00,47.91,47.95,47.88,47.93,15618.0,45.8402,45.8785,45.8115,45.8594,15618.0
2020-12-02 15:15:00,47.94,47.99,47.91,47.91,19684.0,45.869,45.9168,45.8402,45.8402,19684.0
2020-12-02 15:20:00,47.93,47.94,47.83,47.83,29668.0,45.8594,45.869,45.7637,45.7637,29668.0
2020-12-02 15:25:00,47.83,47.88,47.79,47.88,27098.0,45.7637,45.8115,45.7254,45.8115,27098.0
2020-12-02 15:30:00,47.88,47.98,47.87,47.98,27146.0,45.8115,45.9072,45.802,45.9072,27146.0
2020-12-02 15:35:00,47.97,47.99,47.91,47.94,19086.0,45.8977,45.9168,45.8402,45.869,19086.0
2020-12-02 15:40:00,47.92,48.03,47.9,48.01,36196.0,45.8498,45.9551,45.8307,45.9359,36196.0
2020-12-02 15:45:00,47.98,48.04,47.95,48.01,62538.0,45.9072,45.9646,45.8785,45.9359,62538.0
2020-12-02 15:50:00,47.98,48.07,47.83,47.83,52880.0,45.9072,45.9933,45.7637,45.7637,52880.0
2020-12-02 15:55:00,47.82,47.98,47.77,47.98,59790.0,45.7541,45.9072,45.7063,45.9072,59790.0
2020-12-03 09:30:00,48.08,48.37,48.06,48.19,173130.0,46.0029,46.2804,45.9838,46.1082,173130.0
2020-12-03 09:35:00,48.19,48.38,48.13,48.28,98538.0,46.1082,46.2899,46.0507,46.1943,98538.0
2020-12-03 09:40:00,48.29,48.49,48.29,48.41,103322.0,46.2038,46.3952,46.2038,46.3186,103322.0
2020-12-03 09:45:00,48.43,48.44,48.35,48.39,98656.0,46.3378,46.3474,46.2612,46.2995,98656.0
2020-12-03 09:50:00,48.4,48.4,48.15,48.17,72096.0,46.3091,46.3091,46.0699,46.089,72096.0
2020-12-03 09:55:00,48.17,48.33,48.17,48.29,22182.0,46.089,46.2421,46.089,46.2038,22182.0
2020-12-03 10:00:00,48.35,48.56,48.34,48.48,115774.0,46.2612,46.4622,46.2517,46.3856,115774.0
2020-12-03 10:05:00,48.52,48.52,48.42,48.45,41986.0,46.4239,46.4239,46.3282,46.3569,41986.0
2020-12-03 10:10:00,48.42,48.56,48.38,48.47,43118.0,46.3282,46.4622,46.2899,46.3761,43118.0
2020-12-03 10:15:00,48.47,48.63,48.46,48.61,41564.0,46.3761,46.5291,46.3665,46.51,41564.0
2020-12-03 10:20:00,48.63,48.66,48.52,48.52,32136.0,46.5291,46.5578,46.4239,46.4239,32136.0
2020-12-03 10:25:00,48.54,48.57,48.48,48.52,61208.0,46.443,46.4717,46.3856,46.4239,61208.0
2020-12-03 10:30:00,48.51,48.66,48.51,48.65,70220.0,46.4143,46.5578,46.4143,46.5483,70220.0
2020-12-03 10:35:00,48.65,48.7,48.58,48.69,39110.0,46.5483,46.5961,46.4813,46.5866,39110.0
2020-12-03 10:40:00,48.68,48.76,48.65,48.75,79618.0,46.577,46.6535,46.5483,46.644,79618.0
2020-12-03 10:45:00,48.75,48.79,48.67,48.74,51530.0,46.644,46.6822,46.5674,46.6344,51530.0
2020-12-03 10:50:00,48.77,48.83,48.73,48.73,36870.0,46.6631,46.7205,46.6248,46.6248,36870.0
2020-12-03 10:55:00,48.73,48.77,48.7,48.7,21308.0,46.6248,46.6631,46.5961,46.5961,21308.0
2020-12-03 11:00:00,48.74,48.76,48.69,48.72,21622.0,46.6344,46.6535,46.5866,46.6153,21622.0
2020-12-03 11:05:00,48.73,48.82,48.71,48.71,20862.0,46.6248,46.7109,46.6057,46.6057,20862.0
2020-12-03 11:10:00,48.7,48.7,48.57,48.63,59874.0,46.5961,46.5961,46.4717,46.5291,59874.0
2020-12-03 11:15:00,48.62,48.74,48.6,48.74,12704.0,46.5196,46.6344,46.5004,46.6344,12704.0
2020-12-03 11:20:00,48.74,48.85,48.73,48.79,27782.0,46.6344,46.7396,46.6248,46.6822,27782.0
2020-12-03 11:25:00,48.78,48.81,48.75,48.77,10106.0,46.6727,46.7014,46.644,46.6631,10106.0
2020-12-03 11:30:00,48.8,48.8,48.74,48.76,135998.0,46.6918,46.6918,46.6344,46.6535,135998.0
2020-12-03 11:35:00,48.77,48.82,48.75,48.77,15800.0,46.6631,46.7109,46.644,46.6631,15800.0
2020-12-03 11:40:00,48.8,48.88,48.77,48.82,16188.0,46.6918,46.7683,46.6631,46.7109,16188.0
2020-12-03 11:45:00,48.82,48.83,48.74,48.8,11908.0,46.7109,46.7205,46.6344,46.6918,11908.0
2020-12-03 11:50:00,48.81,48.81,48.71,48.71,20496.0,46.7014,46.7014,46.6057,46.6057,20496.0
2020-12-03 11:55:00,48.69,48.74,48.69,48.71,6074.0,46.5866,46.6344,46.5866,46.6057,6074.0
2020-12-03 12:00:00,48.71,48.81,48.65,48.71,49400.0,46.6057,46.7014,46.5483,46.6057,49400.0
2020-12-03 12:05:00,48.7,48.71,48.63,48.69,123270.0,46.5961,46.6057,46.5291,46.5866,123270.0
2020-12-03 12:10:00,48.69,48.71,48.64,48.68,35968.0,46.5866,46.6057,46.5387,46.577,35968.0
2020-12-03 12:15:00,48.68,48.71,48.62,48.71,19992.0,46.577,46.6057,46.5196,46.6057,19992.0
2020-12-03 12:20:00,48.69,48.74,48.68,48.74,43434.0,46.5866,46.6344,46.577,46.6344,43434.0
2020-12-03 12:25:00,48.74,48.77,48.74,48.77,49498.0,46.6344,46.6631,46.6344,46.6631,49498.0
2020-12-03 12:30:00,48.74,48.85,48.71,48.8,83500.0,46.6344,46.7396,46.6057,46.6918,83500.0
2020-12-03 12:35:00,48.81,48.81,48.76,48.77,38100.0,46.7014,46.7014,46.6535,46.6631,38100.0
2020-12-03 12:40:00,48.77,48.8,48.75,48.78,24502.0,46.6631,46.6918,46.644,46.6727,24502.0
2020-12-03 12:45:00,48.79,48.79,48.68,48.77,10782.0,46.6822,46.6822,46.577,46.6631,10782.0
2020-12-03 12:50:00,48.77,48.79,48.71,48.79,18736.0,46.6631,46.6822,46.6057,46.6822,18736.0
2020-12-03 12:55:00,48.77,48.85,48.76,48.84,36440.0,46.6631,46.7396,46.6535,46.7301,36440.0
2020-12-03 13:00:00,48.83,48.85,48.8,48.81,4754.0,46.7205,46.7396,46.6918,46.7014,4754.0
2020-12-03 13:05:00,48.76,48.81,48.63,48.65,31536.0,46.6535,46.7014,46.5291,46.5483,31536.0
2020-12-03 13:10:00,48.69,48.72,48.66,48.69,13594.0,46.5866,46.6153,46.5578,46.5866,13594.0
2020-12-03 13:15:00,48.7,48.72,48.63,48.63,12632.0,46.5961,46.6153,46.5291,46.5291,12632.0
2020-12-03 13:20:00,48.65,48.7,48.58,48.7,56106.0,46.5483,46.5961,46.4813,46.5961,56106.0
2020-12-03 13:25:00,48.69,48.7,48.65,48.65,154338.0,46.5866,46.5961,46.5483,46.5483,154338.0
2020-12-03 13:30:00,48.63,48.66,48.6,48.6,36050.0,46.5291,46.5578,46.5004,46.5004,36050.0
2020-12-03 13:35:00,48.57,48.61,48.53,48.55,12088.0,46.4717,46.51,46.4335,46.4526,12088.0
2020-12-03 13:40:00,48.53,48.56,48.48,48.48,31744.0,46.4335,46.4622,46.3856,46.3856,31744.0
2020-12-03 13:45:00,48.49,48.56,48.42,48.52,49050.0,46.3952,46.4622,46.3282,46.4239,49050.0
2020-12-03 13:50:00,48.48,48.54,48.47,48.51,24060.0,46.3856,46.443,46.3761,46.4143,24060.0
2020-12-03 13:55:00,48.5,48.5,48.32,48.37,35820.0,46.4048,46.4048,46.2325,46.2804,35820.0
2020-12-03 14:00:00,48.38,48.55,48.37,48.49,66818.0,46.2899,46.4526,46.2804,46.3952,66818.0
2020-12-03 14:05:00,48.48,48.58,48.48,48.55,63846.0,46.3856,46.4813,46.3856,46.4526,63846.0
2020-12-03 14:10:00,48.56,48.64,48.56,48.6,51558.0,46.4622,46.5387,46.4622,46.5004,51558.0
2020-12-03 14:15:00,48.62,48.65,48.55,48.63,32750.0,46.5196,46.5483,46.4526,46.5291,32750.0
2020-12-03 14:20:00,48.6,48.63,48.59,48.6,10020.0,46.5004,46.5291,46.4909,46.5004,10020.0
2020-12-03 14:25:00,48.6,48.65,48.55,48.63,27682.0,46.5004,46.5483,46.4526,46.5291,27682.0
2020-12-03 14:30:00,48.65,48.7,48.65,48.67,28098.0,46.5483,46.5961,46.5483,46.5674,28098.0
2020-12-03 14:35:00,48.69,48.73,48.68,48.72,33014.0,46.5866,46.6248,46.577,46.6153,33014.0
2020-12-03 14:40:00,48.7,48.74,48.7,48.71,31700.0,46.5961,46.6344,46.5961,46.6057,31700.0
2020-12-03 14:45:00,48.72,48.74,48.69,48.73,52870.0,46.6153,46.6344,46.5866,46.6248,52870.0
2020-12-03 14:50:00,48.73,48.76,48.73,48.76,16800.0,46.6248,46.6535,46.6248,46.6535,16800.0
2020-12-03 14:55:00,48.74,48.79,48.68,48.74,49180.0,46.6344,46.6822,46.577,46.6344,49180.0
2020-12-03 15:00:00,48.74,48.8,48.71,48.71,19476.0,46.6344,46.6918,46.6057,46.6057,19476.0
2020-12-03 15:05:00,48.74,48.76,48.64,48.66,50784.0,46.6344,46.6535,46.5387,46.5578,50784.0
2020-12-03 15:10:00,48.66,48.85,48.66,48.84,80454.0,46.5578,46.7396,46.5578,46.7301,80454.0
2020-12-03 15:15:00,48.83,48.91,48.81,48.91,121634.0,46.7205,46.797,46.7014,46.797,121634.0
2020-12-03 15:20:00,48.88,49.03,48.87,48.99,107428.0,46.7683,46.9119,46.7588,46.8736,107428.0
2020-12-03 15:25:00,48.99,49.0,48.94,48.98,74530.0,46.8736,46.8832,46.8258,46.864,74530.0
2020-12-03 15:30:00,48.98,48.99,48.79,48.82,83560.0,46.864,46.8736,46.6822,46.7109,83560.0
2020-12-03 15:35:00,48.87,48.88,48.48,48.48,88008.0,46.7588,46.7683,46.3856,46.3856,88008.0
2020-12-03 15:40:00,48.45,48.47,47.94,48.25,130542.0,46.3569,46.3761,45.869,46.1656,130542.0
2020-12-03 15:45:00,48.24,48.52,48.12,48.41,185468.0,46.156,46.4239,46.0412,46.3186,185468.0
2020-12-03 15:50:00,48.36,48.42,47.92,47.97,149544.0,46.2708,46.3282,45.8498,45.8977,149544.0
2020-12-03 15:55:00,48.01,48.37,47.93,48.37,369150.0,45.9359,46.2804,45.8594,46.2804,369150.0
2020-12-04 09:30:00,48.72,48.85,48.65,48.83,104278.0,46.6153,46.7396,46.5483,46.7205,104278.0
2020-12-04 09:35:00,48.84,48.95,48.78,48.87,66846.0,46.7301,46.8353,46.6727,46.7588,66846.0
2020-12-04 09:40:00,48.87,49.1,48.86,48.97,114034.0,46.7588,46.9788,46.7492,46.8545,114034.0
2020-12-04 09:45:00,49.0,49.09,48.94,48.95,52130.0,46.8832,46.9693,46.8258,46.8353,52130.0
2020-12-04 09:50:00,48.96,48.99,48.88,48.98,42690.0,46.8449,46.8736,46.7683,46.864,42690.0
2020-12-04 09:55:00,48.99,49.01,48.9,48.98,51930.0,46.8736,46.8927,46.7875,46.864,51930.0
2020-12-04 10:00:00,48.92,48.92,48.85,48.9,38048.0,46.8066,46.8066,46.7396,46.7875,38048.0
2020-12-04 10:05:00,48.91,49.02,48.88,48.99,67488.0,46.797,46.9023,46.7683,46.8736,67488.0
2020-12-04 10:10:00,48.96,48.98,48.85,48.93,64474.0,46.8449,46.864,46.7396,46.8162,64474.0
2020-12-04 10:15:00,48.94,49.13,48.91,49.04,74238.0,46.8258,47.0075,46.797,46.9214,74238.0
2020-12-04 10:20:00,49.04,49.09,49.02,49.07,21734.0,46.9214,46.9693,46.9023,46.9501,21734.0
2020-12-04 10:25:00,49.1,49.1,49.0,49.04,20272.0,46.9788,46.9788,46.8832,46.9214,20272.0
2020-12-04 10:30:00,49.06,49.14,49.04,49.14,26434.0,46.9406,47.0171,46.9214,47.0171,26434.0
2020-12-04 10:35:00,49.13,49.21,49.11,49.11,42998.0,47.0075,47.0841,46.9884,46.9884,42998.0
2020-12-04 10:40:00,49.12,49.24,49.09,49.24,41086.0,46.998,47.1128,46.9693,47.1128,41086.0
2020-12-04 10:45:00,49.23,49.27,49.15,49.2,58970.0,47.1032,47.1415,47.0267,47.0745,58970.0
2020-12-04 10:50:00,49.2,49.24,49.15,49.19,18978.0,47.0745,47.1128,47.0267,47.065,18978.0
2020-12-04 10:55:00,49.21,49.26,49.19,49.24,18774.0,47.0841,47.1319,47.065,47.1128,18774.0
2020-12-04 11:00:00,49.24,49.3,49.2,49.21,22442.0,47.1128,47.1702,47.0745,47.0841,22442.0
2020-12-04 11:05:00,49.2,49.21,49.15,49.21,34314.0,47.0745,47.0841,47.0267,47.0841,34314.0
2020-12-04 11:10:00,49.2,49.22,49.17,49.2,13002.0,47.0745,47.0937,47.0458,47.0745,13002.0
2020-12-04 11:15:00,49.22,49.22,49.17,49.2,11274.0,47.0937,47.0937,47.0458,47.0745,11274.0
2020-12-04 11:20:00,49.18,49.2,49.14,49.19,29834.0,47.0554,47.0745,47.0171,47.065,29834.0
2020-12-04 11:25:00,49.17,49.19,49.13,49.18,13266.0,47.0458,47.065,47.0075,47.0554,13266.0
2020-12-04 11:30:00,49.19,49.27,49.19,49.24,14038.0,47.065,47.1415,47.065,47.1128,14038.0
2020-12-04 11:35:00,49.26,49.26,49.22,49.22,17020.0,47.1319,47.1319,47.0937,47.0937,17020.0
2020-12-04 11:40:00,49.25,49.26,49.18,49.18,4232.0,47.1224,47.1319,47.0554,47.0554,4232.0
2020-12-04 11:45:00,49.2,49.24,49.19,49.24,7886.0,47.0745,47.1128,47.065,47.1128,7886.0
2020-12-04 11:50:00,49.24,49.3,49.23,49.29,8664.0,47.1128,47.1702,47.1032,47.1606,8664.0
2020-12-04 11:55:00,49.29,49.29,49.25,49.26,4160.0,47.1606,47.1606,47.1224,47.1319,4160.0
2020-12-04 12:00:00,49.26,49.3,49.26,49.29,8752.0,47.1319,47.1702,47.1319,47.1606,8752.0
2020-12-04 12:05:00,49.27,49.31,49.27,49.28,11500.0,47.1415,47.1798,47.1415,47.1511,11500.0
2020-12-04 12:10:00,49.27,49.31,49.26,49.27,19450.0,47.1415,47.1798,47.1319,47.1415,19450.0
2020-12-04 12:15:00,49.25,49.28,49.24,49.27,5646.0,47.1224,47.1511,47.1128,47.1415,5646.0
2020-12-04 12:20:00,49.23,49.34,49.2,49.33,19694.0,47.1032,47.2085,47.0745,47.1989,19694.0
2020-12-04 12:25:00,49.34,49.34,49.3,49.32,9184.0,47.2085,47.2085,47.1702,47.1893,9184.0
2020-12-04 12:30:00,49.32,49.33,49.24,49.24,5900.0,47.1893,47.1989,47.1128,47.1128,5900.0
2020-12-04 12:35:00,49.22,49.23,49.17,49.17,7272.0,47.0937,47.1032,47.0458,47.0458,7272.0
2020-12-04 12:40:00,49.19,49.22,49.13,49.18,20584.0,47.065,47.0937,47.0075,47.0554,20584.0
2020-12-04 12:45:00,49.14,49.16,49.12,49.15,10358.0,47.0171,47.0362,46.998,47.0267,10358.0
2020-12-04 12:50:00,49.16,49.18,49.12,49.13,17100.0,47.0362,47.0554,46.998,47.0075,17100.0
2020-12-04 12:55:00,49.14,49.2,49.14,49.19,8920.0,47.0171,47.0745,47.0171,47.065,8920.0
2020-12-04 13:00:00,49.19,49.24,49.19,49.22,8464.0,47.065,47.1128,47.065,47.0937,8464.0
2020-12-04 13:05:00,49.21,49.23,49.2,49.23,17634.0,47.0841,47.1032,47.0745,47.1032,17634.0
2020-12-04 13:10:00,49.23,49.26,49.22,49.24,5448.0,47.1032,47.1319,47.0937,47.1128,5448.0
2020-12-04 13:15:00,49.24,49.31,49.23,49.29,26100.0,47.1128,47.1798,47.1032,47.1606,26100.0
2020-12-04 13:20:00,49.27,49.27,49.26,49.27,6508.0,47.1415,47.1415,47.1319,47.1415,6508.0
2020-12-04 13:25:00,49.23,49.27,49.23,49.27,8500.0,47.1032,47.1415,47.1032,47.1415,8500.0
2020-12-04 13:30:00,49.29,49.3,49.26,49.27,50816.0,47.1606,47.1702,47.1319,47.1415,50816.0
2020-12-04 13:35:00,49.31,49.42,49.3,49.42,26254.0,47.1798,47.285,47.1702,47.285,26254.0
2020-12-04 13:40:00,49.41,49.41,49.33,49.33,17594.0,47.2754,47.2754,47.1989,47.1989,17594.0
2020-12-04 13:45:00,49.34,49.34,49.29,49.3,4850.0,47.2085,47.2085,47.1606,47.1702,4850.0
2020-12-04 13:50:00,49.29,49.3,49.22,49.23,33926.0,47.1606,47.1702,47.0937,47.1032,33926.0
2020-12-04 13:55:00,49.21,49.24,49.18,49.23,9582.0,47.0841,47.1128,47.0554,47.1032,9582.0
2020-12-04 14:00:00,49.23,49.27,49.2,49.23,10472.0,47.1032,47.1415,47.0745,47.1032,10472.0
2020-12-04 14:05:00,49.23,49.29,49.23,49.26,5000.0,47.1032,47.1606,47.1032,47.1319,5000.0
2020-12-04 14:10:00,49.25,49.3,49.24,49.24,5080.0,47.1224,47.1702,47.1128,47.1128,5080.0
2020-12-04 14:15:00,49.24,49.33,49.24,49.31,55434.0,47.1128,47.1989,47.1128,47.1798,55434.0
2020-12-04 14:20:00,49.31,49.35,49.3,49.31,33090.0,47.1798,47.218,47.1702,47.1798,33090.0
2020-12-04 14:25:00,49.28,49.33,49.19,49.23,9526.0,47.1511,47.1989,47.065,47.1032,9526.0
2020-12-04 14:30:00,49.22,49.27,49.19,49.24,33632.0,47.0937,47.1415,47.065,47.1128,33632.0
2020-12-04 14:35:00,49.24,49.24,49.2,49.24,13952.0,47.1128,47.1128,47.0745,47.1128,13952.0
2020-12-04 14:40:00,49.23,49.4,49.23,49.4,10856.0,47.1032,47.2659,47.1032,47.2659,10856.0
2020-12-04 14:45:00,49.4,49.42,49.37,49.4,15544.0,47.2659,47.285,47.2372,47.2659,15544.0
2020-12-04 14:50:00,49.38,49.38,49.29,49.32,20700.0,47.2467,47.2467,47.1606,47.1893,20700.0
2020-12-04 14:55:00,49.33,49.38,49.31,49.36,9360.0,47.1989,47.2467,47.1798,47.2276,9360.0
2020-12-04 15:00:00,49.39,49.43,49.32,49.35,23180.0,47.2563,47.2946,47.1893,47.218,23180.0
2020-12-04 15:05:00,49.31,49.35,49.27,49.33,11014.0,47.1798,47.218,47.1415,47.1989,11014.0
2020-12-04 15:10:00,49.34,49.34,49.23,49.23,16170.0,47.2085,47.2085,47.1032,47.1032,16170.0
2020-12-04 15:15:00,49.21,49.27,49.2,49.27,28952.0,47.0841,47.1415,47.0745,47.1415,28952.0
2020-12-04 15:20:00,49.29,49.36,49.24,49.35,18140.0,47.1606,47.2276,47.1128,47.218,18140.0
2020-12-04 15:25:00,49.35,49.35,49.13,49.24,24456.0,47.218,47.218,47.0075,47.1128,24456.0
2020-12-04 15:30:00,49.29,49.37,49.26,49.34,25598.0,47.1606,47.2372,47.1319,47.2085,25598.0
2020-12-04 15:35:00,49.33,49.36,49.29,49.29,14788.0,47.1989,47.2276,47.1606,47.1606,14788.0
2020-12-04 15:40:00,49.3,49.52,49.26,49.49,62626.0,47.1702,47.3807,47.1319,47.352,62626.0
2020-12-04 15:45:00,49.47,49.47,49.37,49.4,15474.0,47.3329,47.3329,47.2372,47.2659,15474.0
2020-12-04 15:50:00,49.38,49.48,49.32,49.45,150940.0,47.2467,47.3424,47.1893,47.3137,150940.0
2020-12-04 15:55:00,49.46,49.6,49.39,49.6,114304.0,47.3233,47.4572,47.2563,47.4572,114304.0
2020-12-07 09:30:00,49.04,49.41,48.99,49.25,136456.0,46.9214,47.2754,46.8736,47.1224,136456.0
2020-12-07 09:35:00,49.23,49.29,49.23,49.29,9992.0,47.1032,47.1606,47.1032,47.1606,9992.0
2020-12-07 09:40:00,49.29,49.29,49.22,49.22,1300.0,47.1606,47.1606,47.0937,47.0937,1300.0
2020-12-07 09:45:00,49.2,49.3,48.96,49.02,134122.0,47.0745,47.1702,46.8449,46.9023,134122.0
2020-12-07 09:50:00,49.02,49.02,48.84,48.89,48608.0,46.9023,46.9023,46.7301,46.7779,48608.0
2020-12-07 09:55:00,48.88,49.03,48.76,49.02,85134.0,46.7683,46.9119,46.6535,46.9023,85134.0
2020-12-07 10:00:00,49.04,49.04,48.79,48.81,43156.0,46.9214,46.9214,46.6822,46.7014,43156.0
2020-12-07 10:05:00,48.8,48.8,48.71,48.78,68906.0,46.6918,46.6918,46.6057,46.6727,68906.0
2020-12-07 10:10:00,48.81,48.92,48.8,48.9,44018.0,46.7014,46.8066,46.6918,46.7875,44018.0
2020-12-07 10:15:00,48.91,48.91,48.78,48.87,11120.0,46.797,46.797,46.6727,46.7588,11120.0
2020-12-07 10:20:00,48.84,48.87,48.79,48.85,62400.0,46.7301,46.7588,46.6822,46.7396,62400.0
2020-12-07 10:25:00,48.83,48.88,48.8,48.84,21342.0,46.7205,46.7683,46.6918,46.7301,21342.0
2020-12-07 10:30:00,48.9,48.96,48.88,48.94,35230.0,46.7875,46.8449,46.7683,46.8258,35230.0
2020-12-07 10:35:00,48.94,48.97,48.9,48.97,29512.0,46.8258,46.8545,46.7875,46.8545,29512.0
2020-12-07 10:40:00,48.99,49.01,48.92,48.94,32056.0,46.8736,46.8927,46.8066,46.8258,32056.0
2020-12-07 10:45:00,48.95,48.97,48.91,48.96,11542.0,46.8353,46.8545,46.797,46.8449,11542.0
2020-12-07 10:50:00,48.93,49.01,48.93,49.01,32148.0,46.8162,46.8927,46.8162,46.8927,32148.0
2020-12-07 10:55:00,48.99,49.0,48.85,48.89,15712.0,46.8736,46.8832,46.7396,46.7779,15712.0
2020-12-07 11:00:00,48.86,48.96,48.86,48.92,36284.0,46.7492,46.8449,46.7492,46.8066,36284.0
2020-12-07 11:05:00,48.92,48.92,48.86,48.88,18836.0,46.8066,46.8066,46.7492,46.7683,18836.0
2020-12-07 11:10:00,48.87,48.94,48.87,48.91,60988.0,46.7588,46.8258,46.7588,46.797,60988.0
2020-12-07 11:15:00,48.91,48.93,48.9,48.91,9464.0,46.797,46.8162,46.7875,46.797,9464.0
2020-12-07 11:20:00,48.91,48.97,48.85,48.89,11918.0,46.797,46.8545,46.7396,46.7779,11918.0
2020-12-07 11:25:00,48.85,48.96,48.84,48.93,31178.0,46.7396,46.8449,46.7301,46.8162,31178.0
2020-12-07 11:30:00,48.94,48.97,48.9,48.91,17236.0,46.8258,46.8545,46.7875,46.797,17236.0
2020-12-07 11:35:00,48.94,49.0,48.93,48.99,9222.0,46.8258,46.8832,46.8162,46.8736,9222.0
2020-12-07 11:40:00,49.02,49.02,48.93,48.94,10140.0,46.9023,46.9023,46.8162,46.8258,10140.0
2020-12-07 11:45:00,48.99,49.05,48.99,49.02,33264.0,46.8736,46.931,46.8736,46.9023,33264.0
2020-12-07 11:50:00,48.99,48.99,48.92,48.97,12034.0,46.8736,46.8736,46.8066,46.8545,12034.0
2020-12-07 11:55:00,48.96,49.1,48.85,49.05,59442.0,46.8449,46.9788,46.7396,46.931,59442.0
2020-12-07 12:00:00,48.99,49.1,48.92,49.07,25684.0,46.8736,46.9788,46.8066,46.9501,25684.0
2020-12-07 12:05:00,49.13,49.13,49.04,49.09,31250.0,47.0075,47.0075,46.9214,46.9693,31250.0
2020-12-07 12:10:00,49.09,49.1,49.0,49.0,43716.0,46.9693,46.9788,46.8832,46.8832,43716.0
2020-12-07 12:15:00,49.01,49.02,48.92,48.99,38484.0,46.8927,46.9023,46.8066,46.8736,38484.0
2020-12-07 12:20:00,48.97,48.99,48.9,48.9,28544.0,46.8545,46.8736,46.7875,46.7875,28544.0
2020-12-07 12:25:00,48.94,48.94,48.87,48.91,42388.0,46.8258,46.8258,46.7588,46.797,42388.0
2020-12-07 12:30:00,48.92,48.92,48.87,48.87,13396.0,46.8066,46.8066,46.7588,46.7588,13396.0
2020-12-07 12:35:00,48.89,48.92,48.89,48.91,11578.0,46.7779,46.8066,46.7779,46.797,11578.0
2020-12-07 12:40:00,48.92,48.92,48.88,48.91,23040.0,46.8066,46.8066,46.7683,46.797,23040.0
2020-12-07 12:45:00,48.91,48.93,48.9,48.91,15710.0,46.797,46.8162,46.7875,46.797,15710.0
2020-12-07 12:50:00,48.94,48.94,48.85,48.87,7744.0,46.8258,46.8258,46.7396,46.7588,7744.0
2020-12-07 12:55:00,48.85,48.87,48.79,48.79,19482.0,46.7396,46.7588,46.6822,46.6822,19482.0
2020-12-07 13:00:00,48.77,48.79,48.68,48.71,44706.0,46.6631,46.6822,46.577,46.6057,44706.0
2020-12-07 13:05:00,48.71,48.71,48.6,48.68,80956.0,46.6057,46.6057,46.5004,46.577,80956.0
2020-12-07 13:10:00,48.67,48.67,48.54,48.55,32100.0,46.5674,46.5674,46.443,46.4526,32100.0
2020-12-07 13:15:00,48.52,48.68,48.52,48.64,34336.0,46.4239,46.577,46.4239,46.5387,34336.0
2020-12-07 13:20:00,48.63,48.78,48.63,48.78,73728.0,46.5291,46.6727,46.5291,46.6727,73728.0
2020-12-07 13:25:00,48.77,48.78,48.7,48.72,42212.0,46.6631,46.6727,46.5961,46.6153,42212.0
2020-12-07 13:30:00,48.71,48.77,48.69,48.77,21164.0,46.6057,46.6631,46.5866,46.6631,21164.0
2020-12-07 13:35:00,48.77,48.81,48.72,48.74,16036.0,46.6631,46.7014,46.6153,46.6344,16036.0
2020-12-07 13:40:00,48.72,48.72,48.54,48.58,56470.0,46.6153,46.6153,46.443,46.4813,56470.0
2020-12-07 13:45:00,48.57,48.62,48.52,48.59,33652.0,46.4717,46.5196,46.4239,46.4909,33652.0
2020-12-07 13:50:00,48.6,48.67,48.59,48.66,18982.0,46.5004,46.5674,46.4909,46.5578,18982.0
2020-12-07 13:55:00,48.66,48.66,48.6,48.6,7960.0,46.5578,46.5578,46.5004,46.5004,7960.0
2020-12-07 14:00:00,48.58,48.58,48.4,48.49,69658.0,46.4813,46.4813,46.3091,46.3952,69658.0
2020-12-07 14:05:00,48.5,48.61,48.47,48.61,42600.0,46.4048,46.51,46.3761,46.51,42600.0
2020-12-07 14:10:00,48.59,48.6,48.52,48.54,18750.0,46.4909,46.5004,46.4239,46.443,18750.0
2020-12-07 14:15:00,48.52,48.59,48.46,48.55,29590.0,46.4239,46.4909,46.3665,46.4526,29590.0
2020-12-07 14:20:00,48.57,48.63,48.55,48.6,24394.0,46.4717,46.5291,46.4526,46.5004,24394.0
2020-12-07 14:25:00,48.62,48.66,48.6,48.62,16530.0,46.5196,46.5578,46.5004,46.5196,16530.0
2020-12-07 14:30:00,48.64,48.71,48.63,48.65,23724.0,46.5387,46.6057,46.5291,46.5483,23724.0
2020-12-07 14:35:00,48.65,48.71,48.65,48.69,16058.0,46.5483,46.6057,46.5483,46.5866,16058.0
2020-12-07 14:40:00,48.69,48.73,48.69,48.73,11170.0,46.5866,46.6248,46.5866,46.6248,11170.0
2020-12-07 14:45:00,48.71,48.74,48.7,48.73,12282.0,46.6057,46.6344,46.5961,46.6248,12282.0
2020-12-07 14:50:00,48.74,48.76,48.66,48.66,27384.0,46.6344,46.6535,46.5578,46.5578,27384.0
2020-12-07 14:55:00,48.65,48.69,48.58,48.58,17686.0,46.5483,46.5866,46.4813,46.4813,17686.0
2020-12-07 15:00:00,48.61,48.66,48.54,48.61,26976.0,46.51,46.5578,46.443,46.51,26976.0
2020-12-07 15:05:00,48.62,48.63,48.56,48.58,23448.0,46.5196,46.5291,46.4622,46.4813,23448.0
2020-12-07 15:10:00,48.57,48.63,48.55,48.6,16440.0,46.4717,46.5291,46.4526,46.5004,16440.0
2020-12-07 15:15:00,48.58,48.71,48.57,48.69,23676.0,46.4813,46.6057,46.4717,46.5866,23676.0
2020-12-07 15:20:00,48.7,48.76,48.7,48.71,25072.0,46.5961,46.6535,46.5961,46.6057,25072.0
2020-12-07 15:25:00,48.73,48.8,48.72,48.77,47472.0,46.6248,46.6918,46.6153,46.6631,47472.0
2020-12-07 15:30:00,48.77,48.88,48.77,48.88,56678.0,46.6631,46.7683,46.6631,46.7683,56678.0
2020-12-07 15:35:00,48.85,48.88,48.73,48.77,30830.0,46.7396,46.7683,46.6248,46.6631,30830.0
2020-12-07 15:40:00,48.73,48.74,48.48,48.54,50182.0,46.6248,46.6344,46.3856,46.443,50182.0
2020-12-07 15:45:00,48.5,48.57,48.38,48.45,77572.0,46.4048,46.4717,46.2899,46.3569,77572.0
2020-12-07 15:50:00,48.45,48.73,48.43,48.73,76640.0,46.3569,46.6248,46.3378,46.6248,76640.0
2020-12-07 15:55:00,48.74,48.94,48.74,48.89,82728.0,46.6344,46.8258,46.6344,46.7779,82728.0
2020-12-08 09:30:00,48.35,48.66,48.35,48.65,84276.0,46.2612,46.5578,46.2612,46.5483,84276.0
2020-12-08 09:35:00,48.64,48.81,48.63,48.77,69514.0,46.5387,46.7014,46.5291,46.6631,69514.0
2020-12-08 09:40:00,48.77,48.8,48.7,48.76,47492.0,46.6631,46.6918,46.5961,46.6535,47492.0
2020-12-08 09:45:00,48.77,48.81,48.67,48.67,57840.0,46.6631,46.7014,46.5674,46.5674,57840.0
2020-12-08 09:50:00,48.67,48.77,48.66,48.76,19574.0,46.5674,46.6631,46.5578,46.6535,19574.0
2020-12-08 09:55:00,48.76,48.85,48.73,48.77,45014.0,46.6535,46.7396,46.6248,46.6631,45014.0
2020-12-08 10:00:00,48.77,48.8,48.61,48.63,56858.0,46.6631,46.6918,46.51,46.5291,56858.0
2020-12-08 10:05:00,48.67,48.91,48.63,48.88,54506.0,46.5674,46.797,46.5291,46.7683,54506.0
2020-12-08 10:10:00,48.91,48.97,48.88,48.92,42934.0,46.797,46.8545,46.7683,46.8066,42934.0
2020-12-08 10:15:00,48.9,48.9,48.73,48.74,28060.0,46.7875,46.7875,46.6248,46.6344,28060.0
2020-12-08 10:20:00,48.74,48.74,48.61,48.63,29906.0,46.6344,46.6344,46.51,46.5291,29906.0
2020-12-08 10:25:00,48.63,48.75,48.62,48.75,22200.0,46.5291,46.644,46.5196,46.644,22200.0
2020-12-08 10:30:00,48.74,48.88,48.7,48.8,23862.0,46.6344,46.7683,46.5961,46.6918,23862.0
2020-12-08 10:35:00,48.81,48.93,48.81,48.88,34254.0,46.7014,46.8162,46.7014,46.7683,34254.0
2020-12-08 10:40:00,48.88,48.95,48.87,48.94,21256.0,46.7683,46.8353,46.7588,46.8258,21256.0
2020-12-08 10:45:00,48.96,49.02,48.93,48.98,84054.0,46.8449,46.9023,46.8162,46.864,84054.0
2020-12-08 10:50:00,48.95,49.01,48.95,48.97,44516.0,46.8353,46.8927,46.8353,46.8545,44516.0
2020-12-08 10:55:00,48.97,49.08,48.96,49.06,48994.0,46.8545,46.9597,46.8449,46.9406,48994.0
2020-12-08 11:00:00,49.09,49.24,49.08,49.16,67108.0,46.9693,47.1128,46.9597,47.0362,67108.0
2020-12-08 11:05:00,49.16,49.2,49.1,49.1,34914.0,47.0362,47.0745,46.9788,46.9788,34914.0
2020-12-08 11:10:00,49.09,49.11,49.07,49.1,37604.0,46.9693,46.9884,46.9501,46.9788,37604.0
2020-12-08 11:15:00,49.1,49.22,49.1,49.2,25644.0,46.9788,47.0937,46.9788,47.0745,25644.0
2020-12-08 11:20:00,49.22,49.26,49.17,49.21,67466.0,47.0937,47.1319,47.0458,47.0841,67466.0
2020-12-08 11:25:00,49.18,49.26,49.18,49.25,34164.0,47.0554,47.1319,47.0554,47.1224,34164.0
2020-12-08 11:30:00,49.28,49.37,49.27,49.29,34574.0,47.1511,47.2372,47.1415,47.1606,34574.0
2020-12-08 11:35:00,49.28,49.35,49.27,49.33,13704.0,47.1511,47.218,47.1415,47.1989,13704.0
2020-12-08 11:40:00,49.34,49.34,49.28,49.31,26720.0,47.2085,47.2085,47.1511,47.1798,26720.0
2020-12-08 11:45:00,49.33,49.38,49.3,49.3,18970.0,47.1989,47.2467,47.1702,47.1702,18970.0
2020-12-08 11:50:00,49.32,49.38,49.3,49.32,59572.0,47.1893,47.2467,47.1702,47.1893,59572.0
2020-12-08 11:55:00,49.32,49.35,49.3,49.33,16232.0,47.1893,47.218,47.1702,47.1989,16232.0
2020-12-08 12:00:00,49.33,49.35,49.28,49.29,21330.0,47.1989,47.218,47.1511,47.1606,21330.0
2020-12-08 12:05:00,49.3,49.34,49.28,49.29,15020.0,47.1702,47.2085,47.1511,47.1606,15020.0
2020-12-08 12:10:00,49.29,49.35,49.29,49.35,9514.0,47.1606,47.218,47.1606,47.218,9514.0
2020-12-08 12:15:00,49.34,49.34,49.28,49.31,28434.0,47.2085,47.2085,47.1511,47.1798,28434.0
2020-12-08 12:20:00,49.31,49.35,49.3,49.32,15998.0,47.1798,47.218,47.1702,47.1893,15998.0
2020-12-08 12:25:00,49.34,49.45,49.33,49.4,29216.0,47.2085,47.3137,47.1989,47.2659,29216.0
2020-12-08 12:30:00,49.38,49.43,49.38,49.4,9336.0,47.2467,47.2946,47.2467,47.2659,9336.0
2020-12-08 12:35:00,49.4,49.41,49.37,49.39,11632.0,47.2659,47.2754,47.2372,47.2563,11632.0
2020-12-08 12:40:00,49.41,49.5,49.41,49.48,45900.0,47.2754,47.3616,47.2754,47.3424,45900.0
2020-12-08 12:45:00,49.47,49.49,49.44,49.46,10150.0,47.3329,47.352,47.3042,47.3233,10150.0
2020-12-08 12:50:00,49.48,49.59,49.48,49.52,26190.0,47.3424,47.4477,47.3424,47.3807,26190.0
2020-12-08 12:55:00,49.5,49.52,49.41,49.44,53358.0,47.3616,47.3807,47.2754,47.3042,53358.0
2020-12-08 13:00:00,49.43,49.49,49.42,49.47,13160.0,47.2946,47.352,47.285,47.3329,13160.0
2020-12-08 13:05:00,49.46,49.47,49.41,49.44,13400.0,47.3233,47.3329,47.2754,47.3042,13400.0
2020-12-08 13:10:00,49.43,49.46,49.41,49.44,8044.0,47.2946,47.3233,47.2754,47.3042,8044.0
2020-12-08 13:15:00,49.44,49.48,49.43,49.46,7802.0,47.3042,47.3424,47.2946,47.3233,7802.0
2020-12-08 13:20:00,49.44,49.47,49.42,49.45,2600.0,47.3042,47.3329,47.285,47.3137,2600.0
2020-12-08 13:25:00,49.46,49.49,49.46,49.47,9466.0,47.3233,47.352,47.3233,47.3329,9466.0
2020-12-08 13:30:00,49.47,49.49,49.42,49.49,21200.0,47.3329,47.352,47.285,47.352,21200.0
2020-12-08 13:35:00,49.49,49.5,49.44,49.46,16158.0,47.352,47.3616,47.3042,47.3233,16158.0
2020-12-08 13:40:00,49.41,49.45,49.39,49.45,6440.0,47.2754,47.3137,47.2563,47.3137,6440.0
2020-12-08 13:45:00,49.46,49.47,49.44,49.47,6620.0,47.3233,47.3329,47.3042,47.3329,6620.0
2020-12-08 13:50:00,49.47,49.48,49.4,49.4,11966.0,47.3329,47.3424,47.2659,47.2659,11966.0
2020-12-08 13:55:00,49.4,49.42,49.37,49.41,25072.0,47.2659,47.285,47.2372,47.2754,25072.0
2020-12-08 14:00:00,49.41,49.44,49.37,49.43,13300.0,47.2754,47.3042,47.2372,47.2946,13300.0
2020-12-08 14:05:00,49.42,49.47,49.38,49.47,12884.0,47.285,47.3329,47.2467,47.3329,12884.0
2020-12-08 14:10:00,49.47,49.54,49.45,49.54,19466.0,47.3329,47.3998,47.3137,47.3998,19466.0
2020-12-08 14:15:00,49.52,49.56,49.49,49.56,23586.0,47.3807,47.419,47.352,47.419,23586.0
2020-12-08 14:20:00,49.56,49.69,49.55,49.64,60602.0,47.419,47.5434,47.4094,47.4955,60602.0
2020-12-08 14:25:00,49.65,49.74,49.63,49.67,54146.0,47.5051,47.5912,47.4859,47.5242,54146.0
2020-12-08 14:30:00,49.68,49.68,49.63,49.64,19516.0,47.5338,47.5338,47.4859,47.4955,19516.0
2020-12-08 14:35:00,49.63,49.63,49.56,49.57,20948.0,47.4859,47.4859,47.419,47.4285,20948.0
2020-12-08 14:40:00,49.58,49.59,49.47,49.47,30452.0,47.4381,47.4477,47.3329,47.3329,30452.0
2020-12-08 14:45:00,49.47,49.49,49.38,49.38,12448.0,47.3329,47.352,47.2467,47.2467,12448.0
2020-12-08 14:50:00,49.38,49.39,49.34,49.38,40570.0,47.2467,47.2563,47.2085,47.2467,40570.0
2020-12-08 14:55:00,49.41,49.41,49.35,49.38,21190.0,47.2754,47.2754,47.218,47.2467,21190.0
2020-12-08 15:00:00,49.38,49.44,49.35,49.42,46318.0,47.2467,47.3042,47.218,47.285,46318.0
2020-12-08 15:05:00,49.42,49.46,49.4,49.42,33900.0,47.285,47.3233,47.2659,47.285,33900.0
2020-12-08 15:10:00,49.44,49.45,49.3,49.37,87240.0,47.3042,47.3137,47.1702,47.2372,87240.0
2020-12-08 15:15:00,49.38,49.4,49.29,49.33,20896.0,47.2467,47.2659,47.1606,47.1989,20896.0
2020-12-08 15:20:00,49.34,49.43,49.33,49.42,31922.0,47.2085,47.2946,47.1989,47.285,31922.0
2020-12-08 15:25:00,49.43,49.46,49.36,49.45,21362.0,47.2946,47.3233,47.2276,47.3137,21362.0
2020-12-08 15:30:00,49.43,49.5,49.43,49.46,49582.0,47.2946,47.3616,47.2946,47.3233,49582.0
2020-12-08 15:35:00,49.44,49.45,49.38,49.39,25090.0,47.3042,47.3137,47.2467,47.2563,25090.0
2020-12-08 15:40:00,49.35,49.38,49.34,49.37,26842.0,47.218,47.2467,47.2085,47.2372,26842.0
2020-12-08 15:45:00,49.35,49.4,49.3,49.3,57356.0,47.218,47.2659,47.1702,47.1702,57356.0
2020-12-08 15:50:00,49.27,49.43,49.27,49.34,94632.0,47.1415,47.2946,47.1415,47.2085,94632.0
2020-12-08 15:55:00,49.35,49.47,49.35,49.42,105568.0,47.218,47.3329,47.218,47.285,105568.0
2020-12-09 09:30:00,49.91,50.06,49.86,49.95,154148.0,47.7538,47.8974,47.706,47.7921,154148.0
2020-12-09 09:35:00,49.94,50.09,49.9,50.01,41772.0,47.7826,47.9261,47.7443,47.8495,41772.0
2020-12-09 09:40:00,50.02,50.06,49.98,49.99,51734.0,47.8591,47.8974,47.8208,47.8304,51734.0
2020-12-09 09:45:00,50.01,50.02,49.77,49.79,29062.0,47.8495,47.8591,47.6199,47.639,29062.0
2020-12-09 09:50:00,49.77,49.79,49.67,49.69,55448.0,47.6199,47.639,47.5242,47.5434,55448.0
2020-12-09 09:55:00,49.7,49.75,49.67,49.68,42710.0,47.5529,47.6008,47.5242,47.5338,42710.0
2020-12-09 10:00:00,49.65,49.65,49.46,49.52,87870.0,47.5051,47.5051,47.3233,47.3807,87870.0
2020-12-09 10:05:00,49.54,49.63,49.52,49.56,42968.0,47.3998,47.4859,47.3807,47.419,42968.0
2020-12-09 10:10:00,49.55,49.59,49.17,49.29,92352.0,47.4094,47.4477,47.0458,47.1606,92352.0
2020-12-09 10:15:00,49.27,49.56,49.26,49.52,72388.0,47.1415,47.419,47.1319,47.3807,72388.0
2020-12-09 10:20:00,49.49,49.52,49.43,49.46,40122.0,47.352,47.3807,47.2946,47.3233,40122.0
2020-12-09 10:25:00,49.46,49.53,49.45,49.47,16252.0,47.3233,47.3903,47.3137,47.3329,16252.0
2020-12-09 10:30:00,49.45,49.52,49.42,49.46,14226.0,47.3137,47.3807,47.285,47.3233,14226.0
2020-12-09 10:35:00,49.44,49.44,49.27,49.3,30914.0,47.3042,47.3042,47.1415,47.1702,30914.0
2020-12-09 10:40:00,49.28,49.39,49.26,49.34,21120.0,47.1511,47.2563,47.1319,47.2085,21120.0
2020-12-09 10:45:00,49.35,49.35,49.22,49.3,19956.0,47.218,47.218,47.0937,47.1702,19956.0
2020-12-09 10:50:00,49.27,49.3,49.23,49.24,24142.0,47.1415,47.1702,47.1032,47.1128,24142.0
2020-12-09 10:55:00,49.24,49.24,49.1,49.18,34756.0,47.1128,47.1128,46.9788,47.0554,34756.0
2020-12-09 11:00:00,49.16,49.17,48.98,48.98,43478.0,47.0362,47.0458,46.864,46.864,43478.0
2020-12-09 11:05:00,49.0,49.11,48.83,49.08,91606.0,46.8832,46.9884,46.7205,46.9597,91606.0
2020-12-09 11:10:00,49.09,49.16,49.02,49.11,27818.0,46.9693,47.0362,46.9023,46.9884,27818.0
2020-12-09 11:15:00,49.06,49.06,48.97,48.99,15536.0,46.9406,46.9406,46.8545,46.8736,15536.0
2020-12-09 11:20:00,48.95,49.05,48.9,49.05,26772.0,46.8353,46.931,46.7875,46.931,26772.0
2020-12-09 11:25:00,49.05,49.1,49.02,49.09,18718.0,46.931,46.9788,46.9023,46.9693,18718.0
2020-12-09 11:30:00,49.07,49.12,48.98,48.99,23932.0,46.9501,46.998,46.864,46.8736,23932.0
2020-12-09 11:35:00,48.96,49.13,48.94,49.13,23620.0,46.8449,47.0075,46.8258,47.0075,23620.0
2020-12-09 11:40:00,49.13,49.15,49.11,49.13,19760.0,47.0075,47.0267,46.9884,47.0075,19760.0
2020-12-09 11:45:00,49.13,49.17,49.02,49.04,29300.0,47.0075,47.0458,46.9023,46.9214,29300.0
2020-12-09 11:50:00,49.02,49.11,48.98,49.11,12622.0,46.9023,46.9884,46.864,46.9884,12622.0
2020-12-09 11:55:00,49.11,49.25,49.1,49.24,24042.0,46.9884,47.1224,46.9788,47.1128,24042.0
2020-12-09 12:00:00,49.24,49.24,49.17,49.2,23494.0,47.1128,47.1128,47.0458,47.0745,23494.0
2020-12-09 12:05:00,49.21,49.3,49.19,49.29,17832.0,47.0841,47.1702,47.065,47.1606,17832.0
2020-12-09 12:10:00,49.27,49.28,49.23,49.25,13020.0,47.1415,47.1511,47.1032,47.1224,13020.0
2020-12-09 12:15:00,49.27,49.27,49.15,49.18,13322.0,47.1415,47.1415,47.0267,47.0554,13322.0
2020-12-09 12:20:00,49.18,49.27,49.15,49.27,17500.0,47.0554,47.1415,47.0267,47.1415,17500.0
2020-12-09 12:25:00,49.26,49.31,49.26,49.29,14554.0,47.1319,47.1798,47.1319,47.1606,14554.0
2020-12-09 12:30:00,49.26,49.26,49.1,49.19,7848.0,47.1319,47.1319,46.9788,47.065,7848.0
2020-12-09 12:35:00,49.17,49.17,49.07,49.09,20430.0,47.0458,47.0458,46.9501,46.9693,20430.0
2020-12-09 12:40:00,49.07,49.12,49.02,49.02,24218.0,46.9501,46.998,46.9023,46.9023,24218.0
2020-12-09 12:45:00,49.02,49.05,48.89,48.94,28404.0,46.9023,46.931,46.7779,46.8258,28404.0
2020-12-09 12:50:00,48.9,49.01,48.77,48.99,50580.0,46.7875,46.8927,46.6631,46.8736,50580.0
2020-12-09 12:55:00,49.0,49.15,48.96,49.08,34258.0,46.8832,47.0267,46.8449,46.9597,34258.0
2020-12-09 13:00:00,49.04,49.04,48.84,48.85,23016.0,46.9214,46.9214,46.7301,46.7396,23016.0
2020-12-09 13:05:00,48.84,49.07,48.82,49.07,40592.0,46.7301,46.9501,46.7109,46.9501,40592.0
2020-12-09 13:10:00,49.03,49.08,48.96,48.98,11824.0,46.9119,46.9597,46.8449,46.864,11824.0
2020-12-09 13:15:00,49.02,49.04,48.85,48.91,28036.0,46.9023,46.9214,46.7396,46.797,28036.0
2020-12-09 13:20:00,48.96,48.97,48.83,48.84,23390.0,46.8449,46.8545,46.7205,46.7301,23390.0
2020-12-09 13:25:00,48.82,48.82,48.7,48.78,107108.0,46.7109,46.7109,46.5961,46.6727,107108.0
2020-12-09 13:30:00,48.74,48.74,48.54,48.55,60712.0,46.6344,46.6344,46.443,46.4526,60712.0
2020-12-09 13:35:00,48.54,48.66,48.49,48.63,48988.0,46.443,46.5578,46.3952,46.5291,48988.0
2020-12-09 13:40:00,48.6,48.8,48.56,48.74,52410.0,46.5004,46.6918,46.4622,46.6344,52410.0
2020-12-09 13:45:00,48.76,48.77,48.69,48.76,37092.0,46.6535,46.6631,46.5866,46.6535,37092.0
2020-12-09 13:50:00,48.72,48.73,48.57,48.6,21276.0,46.6153,46.6248,46.4717,46.5004,21276.0
2020-12-09 13:55:00,48.59,48.59,48.33,48.35,49878.0,46.4909,46.4909,46.2421,46.2612,49878.0
2020-12-09 14:00:00,48.35,48.74,48.35,48.73,50392.0,46.2612,46.6344,46.2612,46.6248,50392.0
2020-12-09 14:05:00,48.69,48.72,48.61,48.66,38962.0,46.5866,46.6153,46.51,46.5578,38962.0
2020-12-09 14:10:00,48.65,48.69,48.51,48.62,18400.0,46.5483,46.5866,46.4143,46.5196,18400.0
2020-12-09 14:15:00,48.62,48.7,48.52,48.69,15572.0,46.5196,46.5961,46.4239,46.5866,15572.0
2020-12-09 14:20:00,48.68,48.88,48.65,48.88,40312.0,46.577,46.7683,46.5483,46.7683,40312.0
2020-12-09 14:25:00,48.88,48.97,48.83,48.95,35302.0,46.7683,46.8545,46.7205,46.8353,35302.0
2020-12-09 14:30:00,48.93,48.96,48.75,48.79,19478.0,46.8162,46.8449,46.644,46.6822,19478.0
2020-12-09 14:35:00,48.8,48.8,48.7,48.7,53530.0,46.6918,46.6918,46.5961,46.5961,53530.0
2020-12-09 14:40:00,48.74,48.74,48.57,48.58,10754.0,46.6344,46.6344,46.4717,46.4813,10754.0
2020-12-09 14:45:00,48.58,48.84,48.56,48.71,41080.0,46.4813,46.7301,46.4622,46.6057,41080.0
2020-12-09 14:50:00,48.64,48.7,48.57,48.69,16296.0,46.5387,46.5961,46.4717,46.5866,16296.0
2020-12-09 14:55:00,48.66,48.76,48.64,48.68,12886.0,46.5578,46.6535,46.5387,46.577,12886.0
2020-12-09 15:00:00,48.7,48.77,48.6,48.63,9580.0,46.5961,46.6631,46.5004,46.5291,9580.0
2020-12-09 15:05:00,48.65,48.84,48.65,48.81,26948.0,46.5483,46.7301,46.5483,46.7014,26948.0
2020-12-09 15:10:00,48.81,48.88,48.75,48.77,25200.0,46.7014,46.7683,46.644,46.6631,25200.0
2020-12-09 15:15:00,48.77,48.77,48.64,48.68,14050.0,46.6631,46.6631,46.5387,46.577,14050.0
2020-12-09 15:20:00,48.69,48.76,48.56,48.56,10008.0,46.5866,46.6535,46.4622,46.4622,10008.0
2020-12-09 15:25:00,48.58,48.58,48.45,48.55,42774.0,46.4813,46.4813,46.3569,46.4526,42774.0
2020-12-09 15:30:00,48.52,48.74,48.52,48.69,53492.0,46.4239,46.6344,46.4239,46.5866,53492.0
2020-12-09 15:35:00,48.68,48.75,48.63,48.74,18910.0,46.577,46.644,46.5291,46.6344,18910.0
2020-12-09 15:40:00,48.73,48.96,48.73,48.95,80728.0,46.6248,46.8449,46.6248,46.8353,80728.0
2020-12-09 15:45:00,48.96,49.05,48.81,48.82,69444.0,46.8449,46.931,46.7014,46.7109,69444.0
2020-12-09 15:50:00,48.87,49.02,48.82,48.97,40234.0,46.7588,46.9023,46.7109,46.8545,40234.0
2020-12-09 15:55:00,48.96,49.16,48.77,48.77,64480.0,46.8449,47.0362,46.6631,46.6631,64480.0
2020-12-10 09:30:00,48.3,48.46,47.95,47.99,169800.0,46.2134,46.3665,45.8785,45.9168,169800.0
2020-12-10 09:35:00,48.04,48.51,48.0,48.51,113938.0,45.9646,46.4143,45.9264,46.4143,113938.0
2020-12-10 09:40:00,48.54,48.76,48.42,48.43,62558.0,46.443,46.6535,46.3282,46.3378,62558.0
2020-12-10 09:45:00,48.44,48.55,48.39,48.53,30500.0,46.3474,46.4526,46.2995,46.4335,30500.0
2020-12-10 09:50:00,48.56,48.74,48.55,48.71,42028.0,46.4622,46.6344,46.4526,46.6057,42028.0
2020-12-10 09:55:00,48.73,48.9,48.7,48.82,41794.0,46.6248,46.7875,46.5961,46.7109,41794.0
2020-12-10 10:00:00,48.82,48.84,48.63,48.63,17100.0,46.7109,46.7301,46.5291,46.5291,17100.0
2020-12-10 10:05:00,48.69,48.83,48.58,48.71,45786.0,46.5866,46.7205,46.4813,46.6057,45786.0
2020-12-10 10:10:00,48.74,48.8,48.68,48.68,14750.0,46.6344,46.6918,46.577,46.577,14750.0
2020-12-10 10:15:00,48.71,48.74,48.63,48.68,16824.0,46.6057,46.6344,46.5291,46.577,16824.0
2020-12-10 10:20:00,48.72,48.72,48.63,48.66,19678.0,46.6153,46.6153,46.5291,46.5578,19678.0
2020-12-10 10:25:00,48.61,48.61,48.55,48.57,33694.0,46.51,46.51,46.4526,46.4717,33694.0
2020-12-10 10:30:00,48.6,48.61,48.39,48.42,29542.0,46.5004,46.51,46.2995,46.3282,29542.0
2020-12-10 10:35:00,48.42,48.68,48.42,48.66,47716.0,46.3282,46.577,46.3282,46.5578,47716.0
2020-12-10 10:40:00,48.66,48.68,48.57,48.57,18512.0,46.5578,46.577,46.4717,46.4717,18512.0
2020-12-10 10:45:00,48.55,48.62,48.5,48.59,8430.0,46.4526,46.5196,46.4048,46.4909,8430.0
2020-12-10 10:50:00,48.63,48.83,48.63,48.8,35308.0,46.5291,46.7205,46.5291,46.6918,35308.0
2020-12-10 10:55:00,48.8,48.85,48.74,48.76,17604.0,46.6918,46.7396,46.6344,46.6535,17604.0
2020-12-10 11:00:00,48.76,48.84,48.72,48.8,18264.0,46.6535,46.7301,46.6153,46.6918,18264.0
2020-12-10 11:05:00,48.82,48.84,48.68,48.68,15578.0,46.7109,46.7301,46.577,46.577,15578.0
2020-12-10 11:10:00,48.69,48.75,48.63,48.74,9000.0,46.5866,46.644,46.5291,46.6344,9000.0
2020-12-10 11:15:00,48.77,48.85,48.74,48.84,16840.0,46.6631,46.7396,46.6344,46.7301,16840.0
2020-12-10 11:20:00,48.86,48.88,48.77,48.87,39798.0,46.7492,46.7683,46.6631,46.7588,39798.0
2020-12-10 11:25:00,48.88,48.88,48.8,48.81,17596.0,46.7683,46.7683,46.6918,46.7014,17596.0
2020-12-10 11:30:00,48.78,48.82,48.67,48.7,22152.0,46.6727,46.7109,46.5674,46.5961,22152.0
2020-12-10 11:35:00,48.72,48.77,48.64,48.64,12466.0,46.6153,46.6631,46.5387,46.5387,12466.0
2020-12-10 11:40:00,48.66,48.67,48.58,48.62,19860.0,46.5578,46.5674,46.4813,46.5196,19860.0
2020-12-10 11:45:00,48.62,48.63,48.52,48.56,15486.0,46.5196,46.5291,46.4239,46.4622,15486.0
2020-12-10 11:50:00,48.56,48.57,48.34,48.35,21410.0,46.4622,46.4717,46.2517,46.2612,21410.0
2020-12-10 11:55:00,48.31,48.41,48.31,48.36,23152.0,46.223,46.3186,46.223,46.2708,23152.0
2020-12-10 12:00:00,48.34,48.52,48.3,48.51,31196.0,46.2517,46.4239,46.2134,46.4143,31196.0
2020-12-10 12:05:00,48.52,48.57,48.52,48.56,16038.0,46.4239,46.4717,46.4239,46.4622,16038.0
2020-12-10 12:10:00,48.59,48.6,48.54,48.56,14238.0,46.4909,46.5004,46.443,46.4622,14238.0
2020-12-10 12:15:00,48.56,48.65,48.56,48.6,61006.0,46.4622,46.5483,46.4622,46.5004,61006.0
2020-12-10 12:20:00,48.62,48.63,48.54,48.63,29406.0,46.5196,46.5291,46.443,46.5291,29406.0
2020-12-10 12:25:00,48.65,48.69,48.63,48.66,68640.0,46.5483,46.5866,46.5291,46.5578,68640.0
2020-12-10 12:30:00,48.68,48.76,48.67,48.72,11844.0,46.577,46.6535,46.5674,46.6153,11844.0
2020-12-10 12:35:00,48.74,48.79,48.7,48.7,5500.0,46.6344,46.6822,46.5961,46.5961,5500.0
2020-12-10 12:40:00,48.73,48.77,48.72,48.74,16200.0,46.6248,46.6631,46.6153,46.6344,16200.0
2020-12-10 12:45:00,48.74,48.82,48.68,48.68,32088.0,46.6344,46.7109,46.577,46.577,32088.0
2020-12-10 12:50:00,48.67,48.67,48.59,48.6,10570.0,46.5674,46.5674,46.4909,46.5004,10570.0
2020-12-10 12:55:00,48.59,48.66,48.55,48.6,24810.0,46.4909,46.5578,46.4526,46.5004,24810.0
2020-12-10 13:00:00,48.59,48.66,48.58,48.6,19928.0,46.4909,46.5578,46.4813,46.5004,19928.0
2020-12-10 13:05:00,48.59,48.73,48.59,48.7,7670.0,46.4909,46.6248,46.4909,46.5961,7670.0
2020-12-10 13:10:00,48.68,48.8,48.68,48.77,17684.0,46.577,46.6918,46.577,46.6631,17684.0
2020-12-10 13:15:00,48.8,48.81,48.71,48.78,8944.0,46.6918,46.7014,46.6057,46.6727,8944.0
2020-12-10 13:20:00,48.78,48.78,48.68,48.69,6880.0,46.6727,46.6727,46.577,46.5866,6880.0
2020-12-10 13:25:00,48.69,48.74,48.67,48.7,16050.0,46.5866,46.6344,46.5674,46.5961,16050.0
2020-12-10 13:30:00,48.71,48.71,48.57,48.65,10224.0,46.6057,46.6057,46.4717,46.5483,10224.0
2020-12-10 13:35:00,48.63,48.67,48.51,48.67,23420.0,46.5291,46.5674,46.4143,46.5674,23420.0
2020-12-10 13:40:00,48.63,48.63,48.54,48.56,62138.0,46.5291,46.5291,46.443,46.4622,62138.0
2020-12-10 13:45:00,48.53,48.57,48.45,48.52,42772.0,46.4335,46.4717,46.3569,46.4239,42772.0
2020-12-10 13:50:00,48.54,48.55,48.48,48.52,26530.0,46.443,46.4526,46.3856,46.4239,26530.0
2020-12-10 13:55:00,48.51,48.52,48.38,48.44,27794.0,46.4143,46.4239,46.2899,46.3474,27794.0
2020-12-10 14:00:00,48.47,48.49,48.37,48.42,46386.0,46.3761,46.3952,46.2804,46.3282,46386.0
2020-12-10 14:05:00,48.43,48.48,48.42,48.46,22790.0,46.3378,46.3856,46.3282,46.3665,22790.0
2020-12-10 14:10:00,48.43,48.43,48.3,48.3,35394.0,46.3378,46.3378,46.2134,46.2134,35394.0
2020-12-10 14:15:00,48.27,48.33,48.24,48.31,35522.0,46.1847,46.2421,46.156,46.223,35522.0
2020-12-10 14:20:00,48.32,48.32,48.13,48.2,27658.0,46.2325,46.2325,46.0507,46.1177,27658.0
2020-12-10 14:25:00,48.24,48.33,48.23,48.24,25044.0,46.156,46.2421,46.1464,46.156,25044.0
2020-12-10 14:30:00,48.22,48.3,48.2,48.27,40902.0,46.1369,46.2134,46.1177,46.1847,40902.0
2020-12-10 14:35:00,48.24,48.43,48.24,48.42,30040.0,46.156,46.3378,46.156,46.3282,30040.0
2020-12-10 14:40:00,48.42,48.42,48.33,48.35,12700.0,46.3282,46.3282,46.2421,46.2612,12700.0
2020-12-10 14:45:00,48.35,48.47,48.35,48.43,64748.0,46.2612,46.3761,46.2612,46.3378,64748.0
2020-12-10 14:50:00,48.42,48.48,48.41,48.41,44364.0,46.3282,46.3856,46.3186,46.3186,44364.0
2020-12-10 14:55:00,48.42,48.45,48.24,48.27,14520.0,46.3282,46.3569,46.156,46.1847,14520.0
2020-12-10 15:00:00,48.34,48.49,48.33,48.46,32826.0,46.2517,46.3952,46.2421,46.3665,32826.0
2020-12-10 15:05:00,48.46,48.55,48.46,48.47,15240.0,46.3665,46.4526,46.3665,46.3761,15240.0
2020-12-10 15:10:00,48.49,48.6,48.46,48.56,36056.0,46.3952,46.5004,46.3665,46.4622,36056.0
2020-12-10 15:15:00,48.56,48.68,48.56,48.65,71910.0,46.4622,46.577,46.4622,46.5483,71910.0
2020-12-10 15:20:00,48.62,48.73,48.61,48.69,38236.0,46.5196,46.6248,46.51,46.5866,38236.0
2020-12-10 15:25:00,48.69,48.69,48.6,48.65,21888.0,46.5866,46.5866,46.5004,46.5483,21888.0
2020-12-10 15:30:00,48.67,48.76,48.62,48.65,74188.0,46.5674,46.6535,46.5196,46.5483,74188.0
2020-12-10 15:35:00,48.6,48.67,48.59,48.65,34550.0,46.5004,46.5674,46.4909,46.5483,34550.0
2020-12-10 15:40:00,48.63,48.72,48.62,48.66,41942.0,46.5291,46.6153,46.5196,46.5578,41942.0
2020-12-10 15:45:00,48.7,48.81,48.67,48.67,69864.0,46.5961,46.7014,46.5674,46.5674,69864.0
2020-12-10 15:50:00,48.75,48.85,48.73,48.85,32226.0,46.644,46.7396,46.6248,46.7396,32226.0
2020-12-10 15:55:00,48.85,48.85,48.58,48.58,83662.0,46.7396,46.7396,46.4813,46.4813,83662.0
2020-12-11 09:30:00,48.06,48.18,47.9,47.99,128070.0,45.9838,46.0986,45.8307,45.9168,128070.0
2020-12-11 09:35:00,48.01,48.14,47.9,48.07,64914.0,45.9359,46.0603,45.8307,45.9933,64914.0
2020-12-11 09:40:00,48.09,48.12,47.85,47.9,43304.0,46.0125,46.0412,45.7828,45.8307,43304.0
2020-12-11 09:45:00,47.92,48.02,47.87,47.94,41752.0,45.8498,45.9455,45.802,45.869,41752.0
2020-12-11 09:50:00,47.9,48.13,47.73,48.13,62626.0,45.8307,46.0507,45.668,46.0507,62626.0
2020-12-11 09:55:00,48.15,48.17,48.07,48.16,41036.0,46.0699,46.089,45.9933,46.0794,41036.0
2020-12-11 10:00:00,48.17,48.48,48.15,48.34,64434.0,46.089,46.3856,46.0699,46.2517,64434.0
2020-12-11 10:05:00,48.33,48.44,48.32,48.36,68078.0,46.2421,46.3474,46.2325,46.2708,68078.0
2020-12-11 10:10:00,48.38,48.43,48.24,48.43,35036.0,46.2899,46.3378,46.156,46.3378,35036.0
2020-12-11 10:15:00,48.46,48.49,48.38,48.48,15544.0,46.3665,46.3952,46.2899,46.3856,15544.0
2020-12-11 10:20:00,48.42,48.46,48.3,48.35,20022.0,46.3282,46.3665,46.2134,46.2612,20022.0
2020-12-11 10:25:00,48.32,48.41,48.24,48.24,21238.0,46.2325,46.3186,46.156,46.156,21238.0
2020-12-11 10:30:00,48.26,48.27,48.19,48.27,36050.0,46.1751,46.1847,46.1082,46.1847,36050.0
2020-12-11 10:35:00,48.28,48.28,48.17,48.25,20440.0,46.1943,46.1943,46.089,46.1656,20440.0
2020-12-11 10:40:00,48.26,48.29,48.21,48.24,14116.0,46.1751,46.2038,46.1273,46.156,14116.0
2020-12-11 10:45:00,48.22,48.23,48.13,48.15,14130.0,46.1369,46.1464,46.0507,46.0699,14130.0
2020-12-11 10:50:00,48.14,48.18,48.12,48.13,24300.0,46.0603,46.0986,46.0412,46.0507,24300.0
2020-12-11 10:55:00,48.13,48.25,48.12,48.24,15640.0,46.0507,46.1656,46.0412,46.156,15640.0
2020-12-11 11:00:00,48.27,48.42,48.26,48.37,50020.0,46.1847,46.3282,46.1751,46.2804,50020.0
2020-12-11 11:05:00,48.39,48.4,48.27,48.31,8910.0,46.2995,46.3091,46.1847,46.223,8910.0
2020-12-11 11:10:00,48.34,48.41,48.3,48.41,17946.0,46.2517,46.3186,46.2134,46.3186,17946.0
2020-12-11 11:15:00,48.38,48.46,48.38,48.45,35996.0,46.2899,46.3665,46.2899,46.3569,35996.0
2020-12-11 11:20:00,48.42,48.42,48.21,48.21,11090.0,46.3282,46.3282,46.1273,46.1273,11090.0
2020-12-11 11:25:00,48.25,48.26,48.16,48.16,17106.0,46.1656,46.1751,46.0794,46.0794,17106.0
2020-12-11 11:30:00,48.18,48.19,48.14,48.14,17430.0,46.0986,46.1082,46.0603,46.0603,17430.0
2020-12-11 11:35:00,48.14,48.14,47.96,48.0,37896.0,46.0603,46.0603,45.8881,45.9264,37896.0
2020-12-11 11:40:00,47.99,48.1,47.95,48.0,15290.0,45.9168,46.022,45.8785,45.9264,15290.0
2020-12-11 11:45:00,47.94,48.1,47.9,48.1,51292.0,45.869,46.022,45.8307,46.022,51292.0
2020-12-11 11:50:00,48.09,48.2,48.09,48.17,55778.0,46.0125,46.1177,46.0125,46.089,55778.0
2020-12-11 11:55:00,48.2,48.2,48.05,48.09,36870.0,46.1177,46.1177,45.9742,46.0125,36870.0
2020-12-11 12:00:00,48.12,48.13,48.01,48.01,35914.0,46.0412,46.0507,45.9359,45.9359,35914.0
2020-12-11 12:05:00,48.01,48.08,47.98,47.98,31956.0,45.9359,46.0029,45.9072,45.9072,31956.0
2020-12-11 12:10:00,47.96,47.96,47.8,47.81,26916.0,45.8881,45.8881,45.735,45.7446,26916.0
2020-12-11 12:15:00,47.81,47.92,47.71,47.71,67760.0,45.7446,45.8498,45.6489,45.6489,67760.0
2020-12-11 12:20:00,47.72,47.89,47.69,47.88,50070.0,45.6585,45.8211,45.6298,45.8115,50070.0
2020-12-11 12:25:00,47.91,47.97,47.84,47.97,54224.0,45.8402,45.8977,45.7733,45.8977,54224.0
2020-12-11 12:30:00,47.94,47.94,47.85,47.85,14040.0,45.869,45.869,45.7828,45.7828,14040.0
2020-12-11 12:35:00,47.84,47.88,47.79,47.82,59764.0,45.7733,45.8115,45.7254,45.7541,59764.0
2020-12-11 12:40:00,47.83,47.98,47.83,47.98,22702.0,45.7637,45.9072,45.7637,45.9072,22702.0
2020-12-11 12:45:00,47.96,48.18,47.94,48.17,30700.0,45.8881,46.0986,45.869,46.089,30700.0
2020-12-11 12:50:00,48.15,48.24,48.14,48.21,31380.0,46.0699,46.156,46.0603,46.1273,31380.0
2020-12-11 12:55:00,48.22,48.24,48.17,48.21,13900.0,46.1369,46.156,46.089,46.1273,13900.0
2020-12-11 13:00:00,48.21,48.27,48.16,48.27,22980.0,46.1273,46.1847,46.0794,46.1847,22980.0
2020-12-11 13:05:00,48.26,48.26,48.15,48.18,11620.0,46.1751,46.1751,46.0699,46.0986,11620.0
2020-12-11 13:10:00,48.18,48.34,48.18,48.33,23428.0,46.0986,46.2517,46.0986,46.2421,23428.0
2020-12-11 13:15:00,48.35,48.38,48.26,48.27,30626.0,46.2612,46.2899,46.1751,46.1847,30626.0
2020-12-11 13:20:00,48.27,48.29,48.21,48.23,13980.0,46.1847,46.2038,46.1273,46.1464,13980.0
2020-12-11 13:25:00,48.24,48.4,48.23,48.4,64480.0,46.156,46.3091,46.1464,46.3091,64480.0
2020-12-11 13:30:00,48.38,48.53,48.38,48.53,94090.0,46.2899,46.4335,46.2899,46.4335,94090.0
2020-12-11 13:35:00,48.52,48.59,48.52,48.56,68826.0,46.4239,46.4909,46.4239,46.4622,68826.0
2020-12-11 13:40:00,48.53,48.58,48.51,48.53,30510.0,46.4335,46.4813,46.4143,46.4335,30510.0
2020-12-11 13:45:00,48.51,48.55,48.44,48.55,35258.0,46.4143,46.4526,46.3474,46.4526,35258.0
2020-12-11 13:50:00,48.49,48.75,48.47,48.75,42342.0,46.3952,46.644,46.3761,46.644,42342.0
2020-12-11 13:55:00,48.74,48.85,48.71,48.76,23474.0,46.6344,46.7396,46.6057,46.6535,23474.0
2020-12-11 14:00:00,48.76,48.8,48.7,48.7,52700.0,46.6535,46.6918,46.5961,46.5961,52700.0
2020-12-11 14:05:00,48.69,48.83,48.67,48.71,35230.0,46.5866,46.7205,46.5674,46.6057,35230.0
2020-12-11 14:10:00,48.73,48.74,48.68,48.69,15840.0,46.6248,46.6344,46.577,46.5866,15840.0
2020-12-11 14:15:00,48.74,48.76,48.66,48.71,12438.0,46.6344,46.6535,46.5578,46.6057,12438.0
2020-12-11 14:20:00,48.7,48.74,48.63,48.73,14180.0,46.5961,46.6344,46.5291,46.6248,14180.0
2020-12-11 14:25:00,48.73,48.75,48.57,48.64,17926.0,46.6248,46.644,46.4717,46.5387,17926.0
2020-12-11 14:30:00,48.67,48.87,48.66,48.83,32986.0,46.5674,46.7588,46.5578,46.7205,32986.0
2020-12-11 14:35:00,48.81,48.84,48.74,48.76,9990.0,46.7014,46.7301,46.6344,46.6535,9990.0
2020-12-11 14:40:00,48.77,48.82,48.7,48.78,15400.0,46.6631,46.7109,46.5961,46.6727,15400.0
2020-12-11 14:45:00,48.79,48.82,48.74,48.78,17010.0,46.6822,46.7109,46.6344,46.6727,17010.0
2020-12-11 14:50:00,48.76,48.77,48.65,48.67,15672.0,46.6535,46.6631,46.5483,46.5674,15672.0
2020-12-11 14:55:00,48.68,48.7,48.63,48.65,20100.0,46.577,46.5961,46.5291,46.5483,20100.0
2020-12-11 15:00:00,48.64,48.7,48.58,48.58,18468.0,46.5387,46.5961,46.4813,46.4813,18468.0
2020-12-11 15:05:00,48.56,48.59,48.52,48.53,27336.0,46.4622,46.4909,46.4239,46.4335,27336.0
2020-12-11 15:10:00,48.55,48.68,48.55,48.67,24066.0,46.4526,46.577,46.4526,46.5674,24066.0
2020-12-11 15:15:00,48.67,48.87,48.67,48.83,44186.0,46.5674,46.7588,46.5674,46.7205,44186.0
2020-12-11 15:20:00,48.82,48.82,48.72,48.74,18842.0,46.7109,46.7109,46.6153,46.6344,18842.0
2020-12-11 15:25:00,48.74,48.77,48.66,48.68,21830.0,46.6344,46.6631,46.5578,46.577,21830.0
2020-12-11 15:30:00,48.71,48.82,48.68,48.73,32742.0,46.6057,46.7109,46.577,46.6248,32742.0
2020-12-11 15:35:00,48.72,48.85,48.72,48.8,28778.0,46.6153,46.7396,46.6153,46.6918,28778.0
2020-12-11 15:40:00,48.81,48.91,48.77,48.77,43578.0,46.7014,46.797,46.6631,46.6631,43578.0
2020-12-11 15:45:00,48.81,48.81,48.66,48.71,22800.0,46.7014,46.7014,46.5578,46.6057,22800.0
2020-12-11 15:50:00,48.69,48.82,48.65,48.69,48358.0,46.5866,46.7109,46.5483,46.5866,48358.0
2020-12-11 15:55:00,48.69,48.82,48.67,48.78,79526.0,46.5866,46.7109,46.5674,46.6727,79526.0
2020-12-14 09:30:00,49.8,49.87,49.66,49.85,225282.0,47.6486,47.7156,47.5146,47.6964,225282.0
2020-12-14 09:35:00,49.88,49.97,49.76,49.96,78074.0,47.7251,47.8113,47.6103,47.8017,78074.0
2020-12-14 09:40:00,49.97,49.98,49.81,49.98,80484.0,47.8113,47.8208,47.6582,47.8208,80484.0
2020-12-14 09:45:00,49.99,50.02,49.76,49.96,87680.0,47.8304,47.8591,47.6103,47.8017,87680.0
2020-12-14 09:50:00,49.93,50.05,49.92,49.94,40852.0,47.773,47.8878,47.7634,47.7826,40852.0
2020-12-14 09:55:00,49.95,49.98,49.82,49.9,28566.0,47.7921,47.8208,47.6677,47.7443,28566.0
2020-12-14 10:00:00,49.92,50.05,49.91,50.01,53688.0,47.7634,47.8878,47.7538,47.8495,53688.0
2020-12-14 10:05:00,50.01,50.1,49.97,50.05,26086.0,47.8495,47.9356,47.8113,47.8878,26086.0
2020-12-14 10:10:00,50.04,50.07,49.94,49.95,25818.0,47.8782,47.9069,47.7826,47.7921,25818.0
2020-12-14 10:15:00,49.95,50.02,49.93,49.99,9970.0,47.7921,47.8591,47.773,47.8304,9970.0
2020-12-14 10:20:00,49.95,50.01,49.9,49.94,22272.0,47.7921,47.8495,47.7443,47.7826,22272.0
2020-12-14 10:25:00,49.94,50.05,49.93,50.05,23518.0,47.7826,47.8878,47.773,47.8878,23518.0
2020-12-14 10:30:00,50.06,50.18,50.02,50.07,54306.0,47.8974,48.0122,47.8591,47.9069,54306.0
2020-12-14 10:35:00,50.09,50.09,49.99,50.0,21896.0,47.9261,47.9261,47.8304,47.84,21896.0
2020-12-14 10:40:00,50.01,50.02,49.85,49.92,31252.0,47.8495,47.8591,47.6964,47.7634,31252.0
2020-12-14 10:45:00,49.94,49.94,49.67,49.67,41908.0,47.7826,47.7826,47.5242,47.5242,41908.0
2020-12-14 10:50:00,49.69,49.71,49.63,49.71,30964.0,47.5434,47.5625,47.4859,47.5625,30964.0
2020-12-14 10:55:00,49.71,49.72,49.38,49.38,48780.0,47.5625,47.5721,47.2467,47.2467,48780.0
2020-12-14 11:00:00,49.38,49.42,49.3,49.4,26152.0,47.2467,47.285,47.1702,47.2659,26152.0
2020-12-14 11:05:00,49.42,49.52,49.24,49.25,25672.0,47.285,47.3807,47.1128,47.1224,25672.0
2020-12-14 11:10:00,49.24,49.42,49.23,49.37,28548.0,47.1128,47.285,47.1032,47.2372,28548.0
2020-12-14 11:15:00,49.37,49.53,49.37,49.48,19046.0,47.2372,47.3903,47.2372,47.3424,19046.0
2020-12-14 11:20:00,49.52,49.52,49.46,49.48,11558.0,47.3807,47.3807,47.3233,47.3424,11558.0
2020-12-14 11:25:00,49.46,49.46,49.27,49.28,59348.0,47.3233,47.3233,47.1415,47.1511,59348.0
2020-12-14 11:30:00,49.31,49.35,48.96,49.12,52456.0,47.1798,47.218,46.8449,46.998,52456.0
2020-12-14 11:35:00,49.09,49.2,49.05,49.09,23700.0,46.9693,47.0745,46.931,46.9693,23700.0
2020-12-14 11:40:00,49.08,49.1,49.01,49.06,58726.0,46.9597,46.9788,46.8927,46.9406,58726.0
2020-12-14 11:45:00,49.04,49.19,49.0,49.12,36974.0,46.9214,47.065,46.8832,46.998,36974.0
2020-12-14 11:50:00,49.12,49.22,49.05,49.21,32614.0,46.998,47.0937,46.931,47.0841,32614.0
2020-12-14 11:55:00,49.19,49.2,49.07,49.11,21066.0,47.065,47.0745,46.9501,46.9884,21066.0
2020-12-14 12:00:00,49.14,49.15,49.04,49.08,19086.0,47.0171,47.0267,46.9214,46.9597,19086.0
2020-12-14 12:05:00,49.12,49.13,49.02,49.07,12634.0,46.998,47.0075,46.9023,46.9501,12634.0
2020-12-14 12:10:00,49.07,49.19,49.05,49.15,20050.0,46.9501,47.065,46.931,47.0267,20050.0
2020-12-14 12:15:00,49.13,49.17,48.94,48.95,42164.0,47.0075,47.0458,46.8258,46.8353,42164.0
2020-12-14 12:20:00,48.95,49.02,48.95,48.96,29930.0,46.8353,46.9023,46.8353,46.8449,29930.0
2020-12-14 12:25:00,48.94,49.02,48.86,49.01,35600.0,46.8258,46.9023,46.7492,46.8927,35600.0
2020-12-14 12:30:00,49.02,49.05,48.96,49.04,30282.0,46.9023,46.931,46.8449,46.9214,30282.0
2020-12-14 12:35:00,49.05,49.07,48.96,48.96,16340.0,46.931,46.9501,46.8449,46.8449,16340.0
2020-12-14 12:40:00,48.95,48.95,48.89,48.92,23178.0,46.8353,46.8353,46.7779,46.8066,23178.0
2020-12-14 12:45:00,48.93,48.93,48.77,48.81,54018.0,46.8162,46.8162,46.6631,46.7014,54018.0
2020-12-14 12:50:00,48.82,48.94,48.82,48.93,26328.0,46.7109,46.8258,46.7109,46.8162,26328.0
2020-12-14 12:55:00,48.95,48.95,48.84,48.91,21200.0,46.8353,46.8353,46.7301,46.797,21200.0
2020-12-14 13:00:00,48.92,49.03,48.92,48.95,30402.0,46.8066,46.9119,46.8066,46.8353,30402.0
2020-12-14 13:05:00,48.87,48.88,48.74,48.76,61198.0,46.7588,46.7683,46.6344,46.6535,61198.0
2020-12-14 13:10:00,48.74,48.93,48.73,48.88,29474.0,46.6344,46.8162,46.6248,46.7683,29474.0
2020-12-14 13:15:00,48.88,48.91,48.85,48.91,27398.0,46.7683,46.797,46.7396,46.797,27398.0
2020-12-14 13:20:00,48.93,48.95,48.85,48.85,28292.0,46.8162,46.8353,46.7396,46.7396,28292.0
2020-12-14 13:25:00,48.85,48.94,48.79,48.79,9400.0,46.7396,46.8258,46.6822,46.6822,9400.0
2020-12-14 13:30:00,48.8,48.95,48.79,48.95,28546.0,46.6918,46.8353,46.6822,46.8353,28546.0
2020-12-14 13:35:00,48.94,48.98,48.9,48.91,25166.0,46.8258,46.864,46.7875,46.797,25166.0
2020-12-14 13:40:00,48.92,48.92,48.83,48.84,75028.0,46.8066,46.8066,46.7205,46.7301,75028.0
2020-12-14 13:45:00,48.83,48.83,48.65,48.7,44636.0,46.7205,46.7205,46.5483,46.5961,44636.0
2020-12-14 13:50:00,48.7,48.83,48.7,48.81,41762.0,46.5961,46.7205,46.5961,46.7014,41762.0
2020-12-14 13:55:00,48.82,48.87,48.73,48.74,23580.0,46.7109,46.7588,46.6248,46.6344,23580.0
2020-12-14 14:00:00,48.79,48.82,48.68,48.7,20936.0,46.6822,46.7109,46.577,46.5961,20936.0
2020-12-14 14:05:00,48.7,48.78,48.7,48.74,13600.0,46.5961,46.6727,46.5961,46.6344,13600.0
2020-12-14 14:10:00,48.76,48.77,48.62,48.62,24986.0,46.6535,46.6631,46.5196,46.5196,24986.0
2020-12-14 14:15:00,48.66,48.74,48.56,48.72,32550.0,46.5578,46.6344,46.4622,46.6153,32550.0
2020-12-14 14:20:00,48.71,48.74,48.6,48.66,19994.0,46.6057,46.6344,46.5004,46.5578,19994.0
2020-12-14 14:25:00,48.66,48.68,48.59,48.64,34048.0,46.5578,46.577,46.4909,46.5387,34048.0
2020-12-14 14:30:00,48.62,48.64,48.47,48.5,47202.0,46.5196,46.5387,46.3761,46.4048,47202.0
2020-12-14 14:35:00,48.52,48.54,48.38,48.46,36430.0,46.4239,46.443,46.2899,46.3665,36430.0
2020-12-14 14:40:00,48.45,48.63,48.45,48.63,52686.0,46.3569,46.5291,46.3569,46.5291,52686.0
2020-12-14 14:45:00,48.6,48.62,48.51,48.6,34100.0,46.5004,46.5196,46.4143,46.5004,34100.0
2020-12-14 14:50:00,48.63,48.74,48.59,48.72,49840.0,46.5291,46.6344,46.4909,46.6153,49840.0
2020-12-14 14:55:00,48.72,48.79,48.7,48.72,27496.0,46.6153,46.6822,46.5961,46.6153,27496.0
2020-12-14 15:00:00,48.72,48.72,48.62,48.63,48638.0,46.6153,46.6153,46.5196,46.5291,48638.0
2020-12-14 15:05:00,48.68,48.68,48.53,48.57,13890.0,46.577,46.577,46.4335,46.4717,13890.0
2020-12-14 15:10:00,48.6,48.68,48.6,48.6,100400.0,46.5004,46.577,46.5004,46.5004,100400.0
2020-12-14 15:15:00,48.6,48.63,48.52,48.56,17304.0,46.5004,46.5291,46.4239,46.4622,17304.0
2020-12-14 15:20:00,48.55,48.65,48.54,48.64,40924.0,46.4526,46.5483,46.443,46.5387,40924.0
2020-12-14 15:25:00,48.65,48.69,48.54,48.54,60102.0,46.5483,46.5866,46.443,46.443,60102.0
2020-12-14 15:30:00,48.54,48.54,48.17,48.25,70470.0,46.443,46.443,46.089,46.1656,70470.0
2020-12-14 15:35:00,48.26,48.29,48.13,48.13,79026.0,46.1751,46.2038,46.0507,46.0507,79026.0
2020-12-14 15:40:00,48.13,48.13,47.98,47.98,67068.0,46.0507,46.0507,45.9072,45.9072,67068.0
2020-12-14 15:45:00,47.95,48.19,47.94,48.16,153024.0,45.8785,46.1082,45.869,46.0794,153024.0
2020-12-14 15:50:00,48.16,48.27,47.98,48.23,158412.0,46.0794,46.1847,45.9072,46.1464,158412.0
2020-12-14 15:55:00,48.22,48.26,47.84,47.84,175012.0,46.1369,46.1751,45.7733,45.7733,175012.0
2020-12-15 09:30:00,48.77,48.89,48.65,48.68,87396.0,46.6631,46.7779,46.5483,46.577,87396.0
2020-12-15 09:35:00,48.69,48.88,48.63,48.8,59686.0,46.5866,46.7683,46.5291,46.6918,59686.0
2020-12-15 09:40:00,48.79,48.86,48.65,48.66,43620.0,46.6822,46.7492,46.5483,46.5578,43620.0
2020-12-15 09:45:00,48.63,48.63,48.44,48.47,39100.0,46.5291,46.5291,46.3474,46.3761,39100.0
2020-12-15 09:50:00,48.49,48.58,48.45,48.57,27580.0,46.3952,46.4813,46.3569,46.4717,27580.0
2020-12-15 09:55:00,48.56,48.56,48.25,48.31,64162.0,46.4622,46.4622,46.1656,46.223,64162.0
2020-12-15 10:00:00,48.32,48.38,48.22,48.28,95328.0,46.2325,46.2899,46.1369,46.1943,95328.0
2020-12-15 10:05:00,48.28,48.42,48.26,48.26,29936.0,46.1943,46.3282,46.1751,46.1751,29936.0
2020-12-15 10:10:00,48.24,48.47,48.21,48.43,80384.0,46.156,46.3761,46.1273,46.3378,80384.0
2020-12-15 10:15:00,48.4,48.46,48.37,48.38,39410.0,46.3091,46.3665,46.2804,46.2899,39410.0
2020-12-15 10:20:00,48.34,48.41,48.32,48.35,12392.0,46.2517,46.3186,46.2325,46.2612,12392.0
2020-12-15 10:25:00,48.32,48.32,48.23,48.27,21040.0,46.2325,46.2325,46.1464,46.1847,21040.0
2020-12-15 10:30:00,48.26,48.38,48.22,48.38,22020.0,46.1751,46.2899,46.1369,46.2899,22020.0
2020-12-15 10:35:00,48.35,48.35,48.08,48.11,35874.0,46.2612,46.2612,46.0029,46.0316,35874.0
2020-12-15 10:40:00,48.16,48.21,48.07,48.19,21316.0,46.0794,46.1273,45.9933,46.1082,21316.0
2020-12-15 10:45:00,48.2,48.3,48.2,48.3,27428.0,46.1177,46.2134,46.1177,46.2134,27428.0
2020-12-15 10:50:00,48.31,48.38,48.23,48.38,27016.0,46.223,46.2899,46.1464,46.2899,27016.0
2020-12-15 10:55:00,48.36,48.51,48.36,48.51,52012.0,46.2708,46.4143,46.2708,46.4143,52012.0
2020-12-15 11:00:00,48.47,48.5,48.44,48.5,16452.0,46.3761,46.4048,46.3474,46.4048,16452.0
2020-12-15 11:05:00,48.48,48.48,48.3,48.43,45894.0,46.3856,46.3856,46.2134,46.3378,45894.0
2020-12-15 11:10:00,48.47,48.66,48.47,48.63,26320.0,46.3761,46.5578,46.3761,46.5291,26320.0
2020-12-15 11:15:00,48.63,48.63,48.57,48.61,12010.0,46.5291,46.5291,46.4717,46.51,12010.0
2020-12-15 11:20:00,48.63,48.68,48.61,48.61,22770.0,46.5291,46.577,46.51,46.51,22770.0
2020-12-15 11:25:00,48.68,48.73,48.64,48.72,12808.0,46.577,46.6248,46.5387,46.6153,12808.0
2020-12-15 11:30:00,48.69,48.69,48.63,48.67,11706.0,46.5866,46.5866,46.5291,46.5674,11706.0
2020-12-15 11:35:00,48.68,48.72,48.6,48.7,14252.0,46.577,46.6153,46.5004,46.5961,14252.0
2020-12-15 11:40:00,48.71,48.89,48.71,48.89,51812.0,46.6057,46.7779,46.6057,46.7779,51812.0
2020-12-15 11:45:00,48.88,48.88,48.79,48.79,23048.0,46.7683,46.7683,46.6822,46.6822,23048.0
2020-12-15 11:50:00,48.81,48.87,48.71,48.72,29766.0,46.7014,46.7588,46.6057,46.6153,29766.0
2020-12-15 11:55:00,48.71,48.77,48.68,48.77,16718.0,46.6057,46.6631,46.577,46.6631,16718.0
2020-12-15 12:00:00,48.78,48.89,48.77,48.89,30904.0,46.6727,46.7779,46.6631,46.7779,30904.0
2020-12-15 12:05:00,48.89,48.9,48.79,48.8,20120.0,46.7779,46.7875,46.6822,46.6918,20120.0
2020-12-15 12:10:00,48.81,48.9,48.8,48.9,56386.0,46.7014,46.7875,46.6918,46.7875,56386.0
2020-12-15 12:15:00,48.9,48.91,48.85,48.91,42406.0,46.7875,46.797,46.7396,46.797,42406.0
2020-12-15 12:20:00,48.91,48.97,48.9,48.95,26442.0,46.797,46.8545,46.7875,46.8353,26442.0
2020-12-15 12:25:00,48.92,48.94,48.85,48.85,6876.0,46.8066,46.8258,46.7396,46.7396,6876.0
2020-12-15 12:30:00,48.88,48.93,48.88,48.93,12486.0,46.7683,46.8162,46.7683,46.8162,12486.0
2020-12-15 12:35:00,48.87,49.05,48.85,49.02,60596.0,46.7588,46.931,46.7396,46.9023,60596.0
2020-12-15 12:40:00,49.06,49.12,49.04,49.12,37162.0,46.9406,46.998,46.9214,46.998,37162.0
2020-12-15 12:45:00,49.13,49.18,49.1,49.18,19306.0,47.0075,47.0554,46.9788,47.0554,19306.0
2020-12-15 12:50:00,49.18,49.25,49.17,49.24,16316.0,47.0554,47.1224,47.0458,47.1128,16316.0
2020-12-15 12:55:00,49.24,49.3,49.24,49.28,21926.0,47.1128,47.1702,47.1128,47.1511,21926.0
2020-12-15 13:00:00,49.31,49.35,49.27,49.3,22578.0,47.1798,47.218,47.1415,47.1702,22578.0
2020-12-15 13:05:00,49.3,49.55,49.3,49.44,63004.0,47.1702,47.4094,47.1702,47.3042,63004.0
2020-12-15 13:10:00,49.48,49.52,49.45,49.52,17250.0,47.3424,47.3807,47.3137,47.3807,17250.0
2020-12-15 13:15:00,49.52,49.57,49.49,49.53,19694.0,47.3807,47.4285,47.352,47.3903,19694.0
2020-12-15 13:20:00,49.51,49.51,49.45,49.48,28098.0,47.3711,47.3711,47.3137,47.3424,28098.0
2020-12-15 13:25:00,49.48,49.49,49.38,49.43,19460.0,47.3424,47.352,47.2467,47.2946,19460.0
2020-12-15 13:30:00,49.43,49.47,49.4,49.42,21072.0,47.2946,47.3329,47.2659,47.285,21072.0
2020-12-15 13:35:00,49.41,49.47,49.4,49.47,8704.0,47.2754,47.3329,47.2659,47.3329,8704.0
2020-12-15 13:40:00,49.47,49.47,49.44,49.46,11260.0,47.3329,47.3329,47.3042,47.3233,11260.0
2020-12-15 13:45:00,49.46,49.53,49.45,49.51,16882.0,47.3233,47.3903,47.3137,47.3711,16882.0
2020-12-15 13:50:00,49.51,49.53,49.48,49.52,25702.0,47.3711,47.3903,47.3424,47.3807,25702.0
2020-12-15 13:55:00,49.54,49.65,49.52,49.62,29076.0,47.3998,47.5051,47.3807,47.4764,29076.0
2020-12-15 14:00:00,49.6,49.61,49.52,49.52,15788.0,47.4572,47.4668,47.3807,47.3807,15788.0
2020-12-15 14:05:00,49.54,49.58,49.52,49.52,14460.0,47.3998,47.4381,47.3807,47.3807,14460.0
2020-12-15 14:10:00,49.54,49.69,49.53,49.68,81878.0,47.3998,47.5434,47.3903,47.5338,81878.0
2020-12-15 14:15:00,49.71,49.71,49.6,49.62,30598.0,47.5625,47.5625,47.4572,47.4764,30598.0
2020-12-15 14:20:00,49.64,49.66,49.59,49.62,23998.0,47.4955,47.5146,47.4477,47.4764,23998.0
2020-12-15 14:25:00,49.65,49.7,49.63,49.63,27576.0,47.5051,47.5529,47.4859,47.4859,27576.0
2020-12-15 14:30:00,49.65,49.69,49.61,49.65,11624.0,47.5051,47.5434,47.4668,47.5051,11624.0
2020-12-15 14:35:00,49.63,49.7,49.62,49.67,10770.0,47.4859,47.5529,47.4764,47.5242,10770.0
2020-12-15 14:40:00,49.7,49.73,49.64,49.68,52234.0,47.5529,47.5816,47.4955,47.5338,52234.0
2020-12-15 14:45:00,49.69,49.7,49.65,49.67,18884.0,47.5434,47.5529,47.5051,47.5242,18884.0
2020-12-15 14:50:00,49.67,49.67,49.58,49.58,62334.0,47.5242,47.5242,47.4381,47.4381,62334.0
2020-12-15 14:55:00,49.58,49.58,49.52,49.56,11820.0,47.4381,47.4381,47.3807,47.419,11820.0
2020-12-15 15:00:00,49.55,49.65,49.51,49.51,19018.0,47.4094,47.5051,47.3711,47.3711,19018.0
2020-12-15 15:05:00,49.51,49.68,49.51,49.57,32400.0,47.3711,47.5338,47.3711,47.4285,32400.0
2020-12-15 15:10:00,49.59,49.63,49.54,49.6,14206.0,47.4477,47.4859,47.3998,47.4572,14206.0
2020-12-15 15:15:00,49.61,49.62,49.56,49.57,20784.0,47.4668,47.4764,47.419,47.4285,20784.0
2020-12-15 15:20:00,49.52,49.55,49.51,49.52,11286.0,47.3807,47.4094,47.3711,47.3807,11286.0
2020-12-15 15:25:00,49.5,49.5,49.37,49.37,29404.0,47.3616,47.3616,47.2372,47.2372,29404.0
2020-12-15 15:30:00,49.37,49.38,49.27,49.31,29320.0,47.2372,47.2467,47.1415,47.1798,29320.0
2020-12-15 15:35:00,49.33,49.38,49.3,49.37,31040.0,47.1989,47.2467,47.1702,47.2372,31040.0
2020-12-15 15:40:00,49.33,49.48,49.31,49.46,55710.0,47.1989,47.3424,47.1798,47.3233,55710.0
2020-12-15 15:45:00,49.44,49.49,49.41,49.41,79180.0,47.3042,47.352,47.2754,47.2754,79180.0
2020-12-15 15:50:00,49.45,49.46,49.35,49.38,56336.0,47.3137,47.3233,47.218,47.2467,56336.0
2020-12-15 15:55:00,49.38,49.56,49.38,49.56,158368.0,47.2467,47.419,47.2467,47.419,158368.0
2020-12-16 09:30:00,49.52,49.57,49.45,49.56,95116.0,47.3807,47.4285,47.3137,47.419,95116.0
2020-12-16 09:35:00,49.52,49.57,49.2,49.27,61706.0,47.3807,47.4285,47.0745,47.1415,61706.0
2020-12-16 09:40:00,49.27,49.4,49.26,49.4,92100.0,47.1415,47.2659,47.1319,47.2659,92100.0
2020-12-16 09:45:00,49.41,49.5,49.38,49.4,34328.0,47.2754,47.3616,47.2467,47.2659,34328.0
2020-12-16 09:50:00,49.37,49.46,49.34,49.37,27548.0,47.2372,47.3233,47.2085,47.2372,27548.0
2020-12-16 09:55:00,49.41,49.51,49.4,49.48,34930.0,47.2754,47.3711,47.2659,47.3424,34930.0
2020-12-16 10:00:00,49.48,49.51,49.4,49.4,28732.0,47.3424,47.3711,47.2659,47.2659,28732.0
2020-12-16 10:05:00,49.43,49.49,49.41,49.47,23866.0,47.2946,47.352,47.2754,47.3329,23866.0
2020-12-16 10:10:00,49.44,49.51,49.31,49.33,19498.0,47.3042,47.3711,47.1798,47.1989,19498.0
2020-12-16 10:15:00,49.32,49.44,49.32,49.38,14400.0,47.1893,47.3042,47.1893,47.2467,14400.0
2020-12-16 10:20:00,49.4,49.46,49.37,49.46,6762.0,47.2659,47.3233,47.2372,47.3233,6762.0
2020-12-16 10:25:00,49.49,49.58,49.49,49.53,31156.0,47.352,47.4381,47.352,47.3903,31156.0
2020-12-16 10:30:00,49.54,49.6,49.53,49.56,73912.0,47.3998,47.4572,47.3903,47.419,73912.0
2020-12-16 10:35:00,49.52,49.54,49.47,49.48,29118.0,47.3807,47.3998,47.3329,47.3424,29118.0
2020-12-16 10:40:00,49.49,49.55,49.44,49.53,18520.0,47.352,47.4094,47.3042,47.3903,18520.0
2020-12-16 10:45:00,49.49,49.49,49.4,49.4,6000.0,47.352,47.352,47.2659,47.2659,6000.0
2020-12-16 10:50:00,49.38,49.46,49.36,49.38,14464.0,47.2467,47.3233,47.2276,47.2467,14464.0
2020-12-16 10:55:00,49.37,49.38,49.21,49.25,38800.0,47.2372,47.2467,47.0841,47.1224,38800.0
2020-12-16 11:00:00,49.26,49.32,49.23,49.31,17790.0,47.1319,47.1893,47.1032,47.1798,17790.0
2020-12-16 11:05:00,49.31,49.4,49.31,49.35,29866.0,47.1798,47.2659,47.1798,47.218,29866.0
2020-12-16 11:10:00,49.35,49.35,49.2,49.28,21752.0,47.218,47.218,47.0745,47.1511,21752.0
2020-12-16 11:15:00,49.33,49.36,49.23,49.3,34862.0,47.1989,47.2276,47.1032,47.1702,34862.0
2020-12-16 11:20:00,49.3,49.33,49.27,49.33,16252.0,47.1702,47.1989,47.1415,47.1989,16252.0
2020-12-16 11:25:00,49.31,49.36,49.3,49.35,23706.0,47.1798,47.2276,47.1702,47.218,23706.0
2020-12-16 11:30:00,49.35,49.38,49.31,49.38,25060.0,47.218,47.2467,47.1798,47.2467,25060.0
2020-12-16 11:35:00,49.38,49.42,49.36,49.37,13444.0,47.2467,47.285,47.2276,47.2372,13444.0
2020-12-16 11:40:00,49.38,49.39,49.35,49.39,35560.0,47.2467,47.2563,47.218,47.2563,35560.0
2020-12-16 11:45:00,49.39,49.4,49.36,49.37,30604.0,47.2563,47.2659,47.2276,47.2372,30604.0
2020-12-16 11:50:00,49.38,49.38,49.3,49.31,19960.0,47.2467,47.2467,47.1702,47.1798,19960.0
2020-12-16 11:55:00,49.32,49.33,49.26,49.31,10958.0,47.1893,47.1989,47.1319,47.1798,10958.0
2020-12-16 12:00:00,49.34,49.35,49.31,49.32,63984.0,47.2085,47.218,47.1798,47.1893,63984.0
2020-12-16 12:05:00,49.29,49.3,49.27,49.27,5628.0,47.1606,47.1702,47.1415,47.1415,5628.0
2020-12-16 12:10:00,49.27,49.29,49.24,49.26,3646.0,47.1415,47.1606,47.1128,47.1319,3646.0
2020-12-16 12:15:00,49.26,49.31,49.24,49.27,11904.0,47.1319,47.1798,47.1128,47.1415,11904.0
2020-12-16 12:20:00,49.28,49.29,49.22,49.24,19932.0,47.1511,47.1606,47.0937,47.1128,19932.0
2020-12-16 12:25:00,49.26,49.27,49.21,49.27,10390.0,47.1319,47.1415,47.0841,47.1415,10390.0
2020-12-16 12:30:00,49.26,49.26,49.23,49.26,21040.0,47.1319,47.1319,47.1032,47.1319,21040.0
2020-12-16 12:35:00,49.24,49.27,49.23,49.23,7300.0,47.1128,47.1415,47.1032,47.1032,7300.0
2020-12-16 12:40:00,49.22,49.24,49.22,49.23,15430.0,47.0937,47.1128,47.0937,47.1032,15430.0
2020-12-16 12:45:00,49.24,49.26,49.1,49.11,54042.0,47.1128,47.1319,46.9788,46.9884,54042.0
2020-12-16 12:50:00,49.12,49.14,49.03,49.13,23568.0,46.998,47.0171,46.9119,47.0075,23568.0
2020-12-16 12:55:00,49.15,49.27,49.14,49.26,17572.0,47.0267,47.1415,47.0171,47.1319,17572.0
2020-12-16 13:00:00,49.26,49.26,49.22,49.24,1600.0,47.1319,47.1319,47.0937,47.1128,1600.0
2020-12-16 13:05:00,49.21,49.21,49.11,49.13,16270.0,47.0841,47.0841,46.9884,47.0075,16270.0
2020-12-16 13:10:00,49.12,49.18,49.11,49.17,16992.0,46.998,47.0554,46.9884,47.0458,16992.0
2020-12-16 13:15:00,49.17,49.2,49.13,49.2,15088.0,47.0458,47.0745,47.0075,47.0745,15088.0
2020-12-16 13:20:00,49.19,49.22,49.16,49.17,8040.0,47.065,47.0937,47.0362,47.0458,8040.0
2020-12-16 13:25:00,49.19,49.2,49.14,49.15,9028.0,47.065,47.0745,47.0171,47.0267,9028.0
2020-12-16 13:30:00,49.17,49.2,49.17,49.17,15180.0,47.0458,47.0745,47.0458,47.0458,15180.0
2020-12-16 13:35:00,49.17,49.19,49.14,49.18,10012.0,47.0458,47.065,47.0171,47.0554,10012.0
2020-12-16 13:40:00,49.16,49.17,49.14,49.15,15094.0,47.0362,47.0458,47.0171,47.0267,15094.0
2020-12-16 13:45:00,49.15,49.18,49.13,49.15,14148.0,47.0267,47.0554,47.0075,47.0267,14148.0
2020-12-16 13:50:00,49.13,49.16,49.13,49.14,6898.0,47.0075,47.0362,47.0075,47.0171,6898.0
2020-12-16 13:55:00,49.15,49.2,49.15,49.19,8472.0,47.0267,47.0745,47.0267,47.065,8472.0
2020-12-16 14:00:00,49.22,49.33,49.02,49.24,66648.0,47.0937,47.1989,46.9023,47.1128,66648.0
2020-12-16 14:05:00,49.23,49.24,48.97,49.05,42644.0,47.1032,47.1128,46.8545,46.931,42644.0
2020-12-16 14:10:00,49.0,49.06,48.93,49.05,28952.0,46.8832,46.9406,46.8162,46.931,28952.0
2020-12-16 14:15:00,49.01,49.02,48.94,48.96,14706.0,46.8927,46.9023,46.8258,46.8449,14706.0
2020-12-16 14:20:00,48.98,49.09,48.98,49.08,28358.0,46.864,46.9693,46.864,46.9597,28358.0
2020-12-16 14:25:00,49.1,49.1,48.99,49.02,21008.0,46.9788,46.9788,46.8736,46.9023,21008.0
2020-12-16 14:30:00,49.04,49.14,49.04,49.14,37674.0,46.9214,47.0171,46.9214,47.0171,37674.0
2020-12-16 14:35:00,49.18,49.49,49.17,49.47,70932.0,47.0554,47.352,47.0458,47.3329,70932.0
2020-12-16 14:40:00,49.49,49.49,49.41,49.44,28986.0,47.352,47.352,47.2754,47.3042,28986.0
2020-12-16 14:45:00,49.42,49.49,49.42,49.49,29538.0,47.285,47.352,47.285,47.352,29538.0
2020-12-16 14:50:00,49.5,49.59,49.46,49.5,45048.0,47.3616,47.4477,47.3233,47.3616,45048.0
2020-12-16 14:55:00,49.46,49.57,49.46,49.57,34368.0,47.3233,47.4285,47.3233,47.4285,34368.0
2020-12-16 15:00:00,49.56,49.57,49.45,49.48,43814.0,47.419,47.4285,47.3137,47.3424,43814.0
2020-12-16 15:05:00,49.49,49.49,49.35,49.38,29556.0,47.352,47.352,47.218,47.2467,29556.0
2020-12-16 15:10:00,49.39,49.43,49.33,49.42,24844.0,47.2563,47.2946,47.1989,47.285,24844.0
2020-12-16 15:15:00,49.43,49.54,49.42,49.53,19864.0,47.2946,47.3998,47.285,47.3903,19864.0
2020-12-16 15:20:00,49.52,49.6,49.49,49.56,24372.0,47.3807,47.4572,47.352,47.419,24372.0
2020-12-16 15:25:00,49.54,49.57,49.5,49.52,31032.0,47.3998,47.4285,47.3616,47.3807,31032.0
2020-12-16 15:30:00,49.51,49.7,49.51,49.62,60352.0,47.3711,47.5529,47.3711,47.4764,60352.0
2020-12-16 15:35:00,49.6,49.6,49.4,49.51,31526.0,47.4572,47.4572,47.2659,47.3711,31526.0
2020-12-16 15:40:00,49.54,49.59,49.47,49.51,36950.0,47.3998,47.4477,47.3329,47.3711,36950.0
2020-12-16 15:45:00,49.52,49.6,49.5,49.57,52722.0,47.3807,47.4572,47.3616,47.4285,52722.0
2020-12-16 15:50:00,49.5,49.51,49.38,49.44,89442.0,47.3616,47.3711,47.2467,47.3042,89442.0
2020-12-16 15:55:00,49.46,49.49,49.25,49.33,91390.0,47.3233,47.352,47.1224,47.1989,91390.0
2020-12-17 09:30:00,49.88,50.03,49.88,49.98,150678.0,47.7251,47.8687,47.7251,47.8208,150678.0
2020-12-17 09:35:00,49.97,50.08,49.97,50.05,136460.0,47.8113,47.9165,47.8113,47.8878,136460.0
2020-12-17 09:40:00,50.06,50.1,49.89,49.91,71686.0,47.8974,47.9356,47.7347,47.7538,71686.0
2020-12-17 09:45:00,49.91,49.97,49.88,49.96,39796.0,47.7538,47.8113,47.7251,47.8017,39796.0
2020-12-17 09:50:00,49.97,49.99,49.85,49.85,26480.0,47.8113,47.8304,47.6964,47.6964,26480.0
2020-12-17 09:55:00,49.86,49.9,49.82,49.9,57812.0,47.706,47.7443,47.6677,47.7443,57812.0
2020-12-17 10:00:00,49.88,49.98,49.88,49.94,19668.0,47.7251,47.8208,47.7251,47.7826,19668.0
2020-12-17 10:05:00,49.94,50.0,49.93,50.0,23698.0,47.7826,47.84,47.773,47.84,23698.0
2020-12-17 10:10:00,50.0,50.0,49.95,49.96,27524.0,47.84,47.84,47.7921,47.8017,27524.0
2020-12-17 10:15:00,49.96,49.97,49.88,49.91,21798.0,47.8017,47.8113,47.7251,47.7538,21798.0
2020-12-17 10:20:00,49.9,49.91,49.85,49.88,28388.0,47.7443,47.7538,47.6964,47.7251,28388.0
2020-12-17 10:25:00,49.87,49.96,49.8,49.95,27930.0,47.7156,47.8017,47.6486,47.7921,27930.0
2020-12-17 10:30:00,49.94,50.06,49.93,50.04,28446.0,47.7826,47.8974,47.773,47.8782,28446.0
2020-12-17 10:35:00,50.02,50.05,50.01,50.02,16718.0,47.8591,47.8878,47.8495,47.8591,16718.0
2020-12-17 10:40:00,50.03,50.03,49.8,49.85,15716.0,47.8687,47.8687,47.6486,47.6964,15716.0
2020-12-17 10:45:00,49.9,49.99,49.9,49.99,25550.0,47.7443,47.8304,47.7443,47.8304,25550.0
2020-12-17 10:50:00,49.99,49.99,49.92,49.92,16270.0,47.8304,47.8304,47.7634,47.7634,16270.0
2020-12-17 10:55:00,49.92,49.93,49.84,49.87,14200.0,47.7634,47.773,47.6869,47.7156,14200.0
2020-12-17 11:00:00,49.88,49.9,49.77,49.8,17610.0,47.7251,47.7443,47.6199,47.6486,17610.0
2020-12-17 11:05:00,49.81,49.84,49.79,49.81,26450.0,47.6582,47.6869,47.639,47.6582,26450.0
2020-12-17 11:10:00,49.81,49.87,49.8,49.84,20274.0,47.6582,47.7156,47.6486,47.6869,20274.0
2020-12-17 11:15:00,49.83,49.93,49.83,49.92,19222.0,47.6773,47.773,47.6773,47.7634,19222.0
2020-12-17 11:20:00,49.9,49.92,49.88,49.89,19318.0,47.7443,47.7634,47.7251,47.7347,19318.0
2020-12-17 11:25:00,49.9,49.9,49.83,49.84,10160.0,47.7443,47.7443,47.6773,47.6869,10160.0
2020-12-17 11:30:00,49.87,49.88,49.74,49.82,30772.0,47.7156,47.7251,47.5912,47.6677,30772.0
2020-12-17 11:35:00,49.8,49.85,49.8,49.84,15578.0,47.6486,47.6964,47.6486,47.6869,15578.0
2020-12-17 11:40:00,49.83,49.87,49.83,49.86,7600.0,47.6773,47.7156,47.6773,47.706,7600.0
2020-12-17 11:45:00,49.87,49.88,49.87,49.88,11348.0,47.7156,47.7251,47.7156,47.7251,11348.0
2020-12-17 11:50:00,49.85,49.87,49.7,49.73,23952.0,47.6964,47.7156,47.5529,47.5816,23952.0
2020-12-17 11:55:00,49.74,49.91,49.74,49.91,26790.0,47.5912,47.7538,47.5912,47.7538,26790.0
2020-12-17 12:00:00,49.91,49.93,49.82,49.85,19910.0,47.7538,47.773,47.6677,47.6964,19910.0
2020-12-17 12:05:00,49.82,49.84,49.8,49.81,7800.0,47.6677,47.6869,47.6486,47.6582,7800.0
2020-12-17 12:10:00,49.8,49.8,49.75,49.75,8000.0,47.6486,47.6486,47.6008,47.6008,8000.0
2020-12-17 12:15:00,49.74,49.77,49.69,49.72,11838.0,47.5912,47.6199,47.5434,47.5721,11838.0
2020-12-17 12:20:00,49.74,49.79,49.73,49.75,11738.0,47.5912,47.639,47.5816,47.6008,11738.0
2020-12-17 12:25:00,49.74,49.79,49.73,49.73,5000.0,47.5912,47.639,47.5816,47.5816,5000.0
2020-12-17 12:30:00,49.72,49.76,49.69,49.75,16888.0,47.5721,47.6103,47.5434,47.6008,16888.0
2020-12-17 12:35:00,49.73,49.76,49.71,49.73,9600.0,47.5816,47.6103,47.5625,47.5816,9600.0
2020-12-17 12:40:00,49.74,49.77,49.73,49.74,7200.0,47.5912,47.6199,47.5816,47.5912,7200.0
2020-12-17 12:45:00,49.72,49.81,49.72,49.81,8692.0,47.5721,47.6582,47.5721,47.6582,8692.0
2020-12-17 12:50:00,49.77,49.84,49.77,49.83,8530.0,47.6199,47.6869,47.6199,47.6773,8530.0
2020-12-17 12:55:00,49.83,49.87,49.8,49.82,20002.0,47.6773,47.7156,47.6486,47.6677,20002.0
2020-12-17 13:00:00,49.83,49.88,49.81,49.84,32936.0,47.6773,47.7251,47.6582,47.6869,32936.0
2020-12-17 13:05:00,49.85,49.91,49.84,49.88,8714.0,47.6964,47.7538,47.6869,47.7251,8714.0
2020-12-17 13:10:00,49.89,49.94,49.88,49.94,12810.0,47.7347,47.7826,47.7251,47.7826,12810.0
2020-12-17 13:15:00,49.94,49.96,49.9,49.9,23058.0,47.7826,47.8017,47.7443,47.7443,23058.0
2020-12-17 13:20:00,49.9,49.93,49.9,49.92,8806.0,47.7443,47.773,47.7443,47.7634,8806.0
2020-12-17 13:25:00,49.91,49.95,49.91,49.93,5928.0,47.7538,47.7921,47.7538,47.773,5928.0
2020-12-17 13:30:00,49.93,49.93,49.88,49.88,24254.0,47.773,47.773,47.7251,47.7251,24254.0
2020-12-17 13:35:00,49.9,49.92,49.88,49.92,5808.0,47.7443,47.7634,47.7251,47.7634,5808.0
2020-12-17 13:40:00,49.89,49.9,49.85,49.85,5022.0,47.7347,47.7443,47.6964,47.6964,5022.0
2020-12-17 13:45:00,49.85,49.85,49.84,49.84,8000.0,47.6964,47.6964,47.6869,47.6869,8000.0
2020-12-17 13:50:00,49.82,49.91,49.82,49.88,5112.0,47.6677,47.7538,47.6677,47.7251,5112.0
2020-12-17 13:55:00,49.86,49.93,49.85,49.93,25300.0,47.706,47.773,47.6964,47.773,25300.0
2020-12-17 14:00:00,49.93,49.94,49.87,49.91,19894.0,47.773,47.7826,47.7156,47.7538,19894.0
2020-12-17 14:05:00,49.92,49.96,49.91,49.95,11558.0,47.7634,47.8017,47.7538,47.7921,11558.0
2020-12-17 14:10:00,49.95,49.95,49.87,49.87,9832.0,47.7921,47.7921,47.7156,47.7156,9832.0
2020-12-17 14:15:00,49.9,49.96,49.9,49.95,11560.0,47.7443,47.8017,47.7443,47.7921,11560.0
2020-12-17 14:20:00,49.94,49.97,49.93,49.96,17302.0,47.7826,47.8113,47.773,47.8017,17302.0
2020-12-17 14:25:00,49.94,49.96,49.91,49.92,10836.0,47.7826,47.8017,47.7538,47.7634,10836.0
2020-12-17 14:30:00,49.93,49.96,49.92,49.92,9836.0,47.773,47.8017,47.7634,47.7634,9836.0
2020-12-17 14:35:00,49.94,49.98,49.92,49.95,20904.0,47.7826,47.8208,47.7634,47.7921,20904.0
2020-12-17 14:40:00,49.93,49.96,49.9,49.9,6070.0,47.773,47.8017,47.7443,47.7443,6070.0
2020-12-17 14:45:00,49.92,49.96,49.92,49.95,11574.0,47.7634,47.8017,47.7634,47.7921,11574.0
2020-12-17 14:50:00,49.94,49.98,49.93,49.95,7256.0,47.7826,47.8208,47.773,47.7921,7256.0
2020-12-17 14:55:00,49.94,49.97,49.93,49.96,18990.0,47.7826,47.8113,47.773,47.8017,18990.0
2020-12-17 15:00:00,49.98,50.02,49.96,49.99,35742.0,47.8208,47.8591,47.8017,47.8304,35742.0
2020-12-17 15:05:00,49.98,49.99,49.9,49.92,17272.0,47.8208,47.8304,47.7443,47.7634,17272.0
2020-12-17 15:10:00,49.93,49.93,49.87,49.88,6950.0,47.773,47.773,47.7156,47.7251,6950.0
2020-12-17 15:15:00,49.88,49.92,49.82,49.87,21406.0,47.7251,47.7634,47.6677,47.7156,21406.0
2020-12-17 15:20:00,49.89,49.98,49.88,49.98,30446.0,47.7347,47.8208,47.7251,47.8208,30446.0
2020-12-17 15:25:00,49.98,50.01,49.93,49.93,40626.0,47.8208,47.8495,47.773,47.773,40626.0
2020-12-17 15:30:00,49.88,49.93,49.83,49.87,34822.0,47.7251,47.773,47.6773,47.7156,34822.0
2020-12-17 15:35:00,49.87,49.99,49.85,49.95,54408.0,47.7156,47.8304,47.6964,47.7921,54408.0
2020-12-17 15:40:00,49.94,49.98,49.93,49.96,15338.0,47.7826,47.8208,47.773,47.8017,15338.0
2020-12-17 15:45:00,49.97,49.97,49.86,49.86,11540.0,47.8113,47.8113,47.706,47.706,11540.0
2020-12-17 15:50:00,49.88,49.99,49.88,49.99,42630.0,47.7251,47.8304,47.7251,47.8304,42630.0
2020-12-17 15:55:00,49.99,50.01,49.86,50.01,87754.0,47.8304,47.8495,47.706,47.8495,87754.0
2020-12-18 09:30:00,50.17,50.17,49.92,50.02,412644.0,48.0026,48.0026,47.7634,47.8591,412644.0
2020-12-18 09:35:00,50.0,50.02,49.93,49.99,36054.0,47.84,47.8591,47.773,47.8304,36054.0
2020-12-18 09:40:00,49.98,49.98,49.81,49.83,54322.0,47.8208,47.8208,47.6582,47.6773,54322.0
2020-12-18 09:45:00,49.84,49.84,49.67,49.7,89930.0,47.6869,47.6869,47.5242,47.5529,89930.0
2020-12-18 09:50:00,49.7,49.7,49.43,49.5,69870.0,47.5529,47.5529,47.2946,47.3616,69870.0
2020-12-18 09:55:00,49.5,49.65,49.5,49.63,57190.0,47.3616,47.5051,47.3616,47.4859,57190.0
2020-12-18 10:00:00,49.64,49.64,49.33,49.43,51778.0,47.4955,47.4955,47.1989,47.2946,51778.0
2020-12-18 10:05:00,49.47,49.68,49.41,49.67,66674.0,47.3329,47.5338,47.2754,47.5242,66674.0
2020-12-18 10:10:00,49.65,49.68,49.54,49.65,40710.0,47.5051,47.5338,47.3998,47.5051,40710.0
2020-12-18 10:15:00,49.63,49.63,49.45,49.56,24978.0,47.4859,47.4859,47.3137,47.419,24978.0
2020-12-18 10:20:00,49.52,49.54,49.28,49.35,43838.0,47.3807,47.3998,47.1511,47.218,43838.0
2020-12-18 10:25:00,49.37,49.42,49.13,49.23,104604.0,47.2372,47.285,47.0075,47.1032,104604.0
2020-12-18 10:30:00,49.22,49.31,49.13,49.24,47760.0,47.0937,47.1798,47.0075,47.1128,47760.0
2020-12-18 10:35:00,49.25,49.34,49.13,49.27,20098.0,47.1224,47.2085,47.0075,47.1415,20098.0
2020-12-18 10:40:00,49.27,49.34,49.24,49.32,28434.0,47.1415,47.2085,47.1128,47.1893,28434.0
2020-12-18 10:45:00,49.3,49.3,49.11,49.16,25410.0,47.1702,47.1702,46.9884,47.0362,25410.0
2020-12-18 10:50:00,49.16,49.23,49.12,49.23,11856.0,47.0362,47.1032,46.998,47.1032,11856.0
2020-12-18 10:55:00,49.29,49.36,49.28,49.3,21838.0,47.1606,47.2276,47.1511,47.1702,21838.0
2020-12-18 11:00:00,49.3,49.35,49.27,49.3,39204.0,47.1702,47.218,47.1415,47.1702,39204.0
2020-12-18 11:05:00,49.3,49.33,49.16,49.24,30076.0,47.1702,47.1989,47.0362,47.1128,30076.0
2020-12-18 11:10:00,49.24,49.24,48.9,48.92,63318.0,47.1128,47.1128,46.7875,46.8066,63318.0
2020-12-18 11:15:00,48.91,49.02,48.77,49.02,56438.0,46.797,46.9023,46.6631,46.9023,56438.0
2020-12-18 11:20:00,49.01,49.15,49.01,49.15,32102.0,46.8927,47.0267,46.8927,47.0267,32102.0
2020-12-18 11:25:00,49.17,49.19,49.09,49.1,19468.0,47.0458,47.065,46.9693,46.9788,19468.0
2020-12-18 11:30:00,49.1,49.1,49.02,49.07,13056.0,46.9788,46.9788,46.9023,46.9501,13056.0
2020-12-18 11:35:00,49.08,49.08,49.04,49.04,8948.0,46.9597,46.9597,46.9214,46.9214,8948.0
2020-12-18 11:40:00,49.03,49.05,48.99,49.01,15864.0,46.9119,46.931,46.8736,46.8927,15864.0
2020-12-18 11:45:00,49.04,49.12,49.04,49.08,9510.0,46.9214,46.998,46.9214,46.9597,9510.0
2020-12-18 11:50:00,49.1,49.23,49.1,49.21,14544.0,46.9788,47.1032,46.9788,47.0841,14544.0
2020-12-18 11:55:00,49.21,49.22,49.13,49.17,10362.0,47.0841,47.0937,47.0075,47.0458,10362.0
2020-12-18 12:00:00,49.14,49.23,49.13,49.23,15226.0,47.0171,47.1032,47.0075,47.1032,15226.0
2020-12-18 12:05:00,49.23,49.24,49.15,49.16,8060.0,47.1032,47.1128,47.0267,47.0362,8060.0
2020-12-18 12:10:00,49.13,49.2,49.13,49.2,12200.0,47.0075,47.0745,47.0075,47.0745,12200.0
2020-12-18 12:15:00,49.22,49.37,49.22,49.34,19232.0,47.0937,47.2372,47.0937,47.2085,19232.0
2020-12-18 12:20:00,49.33,49.35,49.26,49.27,13082.0,47.1989,47.218,47.1319,47.1415,13082.0
2020-12-18 12:25:00,49.26,49.3,49.26,49.27,5310.0,47.1319,47.1702,47.1319,47.1415,5310.0
2020-12-18 12:30:00,49.31,49.34,49.24,49.32,34860.0,47.1798,47.2085,47.1128,47.1893,34860.0
2020-12-18 12:35:00,49.3,49.52,49.3,49.52,21142.0,47.1702,47.3807,47.1702,47.3807,21142.0
2020-12-18 12:40:00,49.51,49.56,49.5,49.52,38678.0,47.3711,47.419,47.3616,47.3807,38678.0
2020-12-18 12:45:00,49.49,49.49,49.39,49.39,13900.0,47.352,47.352,47.2563,47.2563,13900.0
2020-12-18 12:50:00,49.42,49.44,49.32,49.32,9898.0,47.285,47.3042,47.1893,47.1893,9898.0
2020-12-18 12:55:00,49.26,49.32,49.24,49.3,23590.0,47.1319,47.1893,47.1128,47.1702,23590.0
2020-12-18 13:00:00,49.31,49.31,49.2,49.23,15892.0,47.1798,47.1798,47.0745,47.1032,15892.0
2020-12-18 13:05:00,49.24,49.28,49.22,49.24,17070.0,47.1128,47.1511,47.0937,47.1128,17070.0
2020-12-18 13:10:00,49.24,49.31,49.21,49.29,10200.0,47.1128,47.1798,47.0841,47.1606,10200.0
2020-12-18 13:15:00,49.26,49.26,49.2,49.21,13800.0,47.1319,47.1319,47.0745,47.0841,13800.0
2020-12-18 13:20:00,49.19,49.19,49.07,49.15,19832.0,47.065,47.065,46.9501,47.0267,19832.0
2020-12-18 13:25:00,49.14,49.22,49.13,49.19,25794.0,47.0171,47.0937,47.0075,47.065,25794.0
2020-12-18 13:30:00,49.17,49.18,49.08,49.09,36186.0,47.0458,47.0554,46.9597,46.9693,36186.0
2020-12-18 13:35:00,49.08,49.1,48.99,49.0,45924.0,46.9597,46.9788,46.8736,46.8832,45924.0
2020-12-18 13:40:00,49.01,49.11,49.01,49.09,44234.0,46.8927,46.9884,46.8927,46.9693,44234.0
2020-12-18 13:45:00,49.1,49.14,49.07,49.08,12794.0,46.9788,47.0171,46.9501,46.9597,12794.0
2020-12-18 13:50:00,49.08,49.12,49.06,49.09,19378.0,46.9597,46.998,46.9406,46.9693,19378.0
2020-12-18 13:55:00,49.09,49.13,49.08,49.09,17082.0,46.9693,47.0075,46.9597,46.9693,17082.0
2020-12-18 14:00:00,49.07,49.08,48.84,48.87,101426.0,46.9501,46.9597,46.7301,46.7588,101426.0
2020-12-18 14:05:00,48.87,49.02,48.87,48.99,31580.0,46.7588,46.9023,46.7588,46.8736,31580.0
2020-12-18 14:10:00,49.0,49.0,48.9,48.96,13976.0,46.8832,46.8832,46.7875,46.8449,13976.0
2020-12-18 14:15:00,48.92,48.96,48.87,48.96,13200.0,46.8066,46.8449,46.7588,46.8449,13200.0
2020-12-18 14:20:00,48.95,49.02,48.93,48.93,15130.0,46.8353,46.9023,46.8162,46.8162,15130.0
2020-12-18 14:25:00,48.94,48.94,48.87,48.92,14408.0,46.8258,46.8258,46.7588,46.8066,14408.0
2020-12-18 14:30:00,48.91,48.99,48.9,48.9,12076.0,46.797,46.8736,46.7875,46.7875,12076.0
2020-12-18 14:35:00,48.91,48.97,48.9,48.97,13544.0,46.797,46.8545,46.7875,46.8545,13544.0
2020-12-18 14:40:00,48.95,48.99,48.93,48.93,30488.0,46.8353,46.8736,46.8162,46.8162,30488.0
2020-12-18 14:45:00,48.95,49.01,48.87,48.99,27966.0,46.8353,46.8927,46.7588,46.8736,27966.0
2020-12-18 14:50:00,48.98,48.99,48.93,48.93,17088.0,46.864,46.8736,46.8162,46.8162,17088.0
2020-12-18 14:55:00,48.95,48.95,48.76,48.89,26694.0,46.8353,46.8353,46.6535,46.7779,26694.0
2020-12-18 15:00:00,48.91,48.97,48.85,48.89,14618.0,46.797,46.8545,46.7396,46.7779,14618.0
2020-12-18 15:05:00,48.9,49.05,48.87,48.99,44694.0,46.7875,46.931,46.7588,46.8736,44694.0
2020-12-18 15:10:00,48.95,48.95,48.82,48.93,33010.0,46.8353,46.8353,46.7109,46.8162,33010.0
2020-12-18 15:15:00,48.94,49.02,48.88,48.9,38640.0,46.8258,46.9023,46.7683,46.7875,38640.0
2020-12-18 15:20:00,48.92,48.92,48.71,48.81,51766.0,46.8066,46.8066,46.6057,46.7014,51766.0
2020-12-18 15:25:00,48.8,48.8,48.67,48.73,75782.0,46.6918,46.6918,46.5674,46.6248,75782.0
2020-12-18 15:30:00,48.75,48.88,48.74,48.87,47618.0,46.644,46.7683,46.6344,46.7588,47618.0
2020-12-18 15:35:00,48.86,48.92,48.8,48.85,92968.0,46.7492,46.8066,46.6918,46.7396,92968.0
2020-12-18 15:40:00,48.77,49.19,48.77,49.13,167172.0,46.6631,47.065,46.6631,47.0075,167172.0
2020-12-18 15:45:00,49.15,49.4,49.14,49.29,116454.0,47.0267,47.2659,47.0171,47.1606,116454.0
2020-12-18 15:50:00,49.26,49.73,49.17,49.66,155858.0,47.1319,47.5816,47.0458,47.5146,155858.0
2020-12-18 15:55:00,49.66,49.94,49.43,49.43,183032.0,47.5146,47.7826,47.2946,47.2946,183032.0
2020-12-21 09:30:00,47.98,48.43,47.84,48.43,249256.0,45.9072,46.3378,45.7733,46.3378,249256.0
2020-12-21 09:35:00,48.42,48.68,48.37,48.59,127920.0,46.3282,46.577,46.2804,46.4909,127920.0
2020-12-21 09:40:00,48.55,48.6,48.48,48.5,77942.0,46.4526,46.5004,46.3856,46.4048,77942.0
2020-12-21 09:45:00,48.49,48.55,48.42,48.48,73546.0,46.3952,46.4526,46.3282,46.3856,73546.0
2020-12-21 09:50:00,48.49,48.85,48.48,48.61,52540.0,46.3952,46.7396,46.3856,46.51,52540.0
2020-12-21 09:55:00,48.64,48.72,48.38,48.38,49644.0,46.5387,46.6153,46.2899,46.2899,49644.0
2020-12-21 10:00:00,48.35,48.41,47.73,47.83,96424.0,46.2612,46.3186,45.668,45.7637,96424.0
2020-12-21 10:05:00,47.75,47.92,47.55,47.87,117668.0,45.6872,45.8498,45.4958,45.802,117668.0
2020-12-21 10:10:00,47.84,48.02,47.76,47.77,34626.0,45.7733,45.9455,45.6967,45.7063,34626.0
2020-12-21 10:15:00,47.73,47.76,47.42,47.52,80926.0,45.668,45.6967,45.3714,45.4671,80926.0
2020-12-21 10:20:00,47.51,47.66,47.3,47.62,69726.0,45.4575,45.6011,45.2566,45.5628,69726.0
2020-12-21 10:25:00,47.56,47.71,47.51,47.59,23720.0,45.5054,45.6489,45.4575,45.5341,23720.0
2020-12-21 10:30:00,47.53,47.7,47.4,47.69,55664.0,45.4767,45.6393,45.3523,45.6298,55664.0
2020-12-21 10:35:00,47.7,47.84,47.55,47.84,84000.0,45.6393,45.7733,45.4958,45.7733,84000.0
2020-12-21 10:40:00,47.81,47.92,47.7,47.88,43754.0,45.7446,45.8498,45.6393,45.8115,43754.0
2020-12-21 10:45:00,47.86,47.94,47.71,47.84,32198.0,45.7924,45.869,45.6489,45.7733,32198.0
2020-12-21 10:50:00,47.93,47.95,47.8,47.92,30652.0,45.8594,45.8785,45.735,45.8498,30652.0
2020-12-21 10:55:00,47.94,48.16,47.9,48.08,50964.0,45.869,46.0794,45.8307,46.0029,50964.0
2020-12-21 11:00:00,48.04,48.43,48.02,48.43,53442.0,45.9646,46.3378,45.9455,46.3378,53442.0
2020-12-21 11:05:00,48.45,48.52,48.4,48.49,52160.0,46.3569,46.4239,46.3091,46.3952,52160.0
2020-12-21 11:10:00,48.48,48.53,48.41,48.5,28302.0,46.3856,46.4335,46.3186,46.4048,28302.0
2020-12-21 11:15:00,48.54,48.58,48.33,48.37,36570.0,46.443,46.4813,46.2421,46.2804,36570.0
2020-12-21 11:20:00,48.35,48.61,48.34,48.57,41860.0,46.2612,46.51,46.2517,46.4717,41860.0
2020-12-21 11:25:00,48.56,48.6,48.42,48.49,20444.0,46.4622,46.5004,46.3282,46.3952,20444.0
2020-12-21 11:30:00,48.51,48.63,48.51,48.51,25876.0,46.4143,46.5291,46.4143,46.4143,25876.0
2020-12-21 11:35:00,48.52,48.67,48.5,48.6,18894.0,46.4239,46.5674,46.4048,46.5004,18894.0
2020-12-21 11:40:00,48.65,48.69,48.6,48.63,24260.0,46.5483,46.5866,46.5004,46.5291,24260.0
2020-12-21 11:45:00,48.63,48.74,48.58,48.7,33410.0,46.5291,46.6344,46.4813,46.5961,33410.0
2020-12-21 11:50:00,48.7,48.81,48.66,48.71,28154.0,46.5961,46.7014,46.5578,46.6057,28154.0
2020-12-21 11:55:00,48.71,48.73,48.63,48.69,18270.0,46.6057,46.6248,46.5291,46.5866,18270.0
2020-12-21 12:00:00,48.74,48.9,48.72,48.88,19864.0,46.6344,46.7875,46.6153,46.7683,19864.0
2020-12-21 12:05:00,48.88,48.88,48.77,48.83,22624.0,46.7683,46.7683,46.6631,46.7205,22624.0
2020-12-21 12:10:00,48.82,48.85,48.74,48.75,14780.0,46.7109,46.7396,46.6344,46.644,14780.0
2020-12-21 12:15:00,48.8,48.85,48.79,48.79,39946.0,46.6918,46.7396,46.6822,46.6822,39946.0
2020-12-21 12:20:00,48.79,48.98,48.79,48.98,26546.0,46.6822,46.864,46.6822,46.864,26546.0
2020-12-21 12:25:00,48.98,49.15,48.98,49.15,78732.0,46.864,47.0267,46.864,47.0267,78732.0
2020-12-21 12:30:00,49.15,49.27,49.15,49.19,61902.0,47.0267,47.1415,47.0267,47.065,61902.0
2020-12-21 12:35:00,49.19,49.3,49.16,49.3,41828.0,47.065,47.1702,47.0362,47.1702,41828.0
2020-12-21 12:40:00,49.29,49.3,49.12,49.13,30294.0,47.1606,47.1702,46.998,47.0075,30294.0
2020-12-21 12:45:00,49.15,49.37,49.15,49.33,24970.0,47.0267,47.2372,47.0267,47.1989,24970.0
2020-12-21 12:50:00,49.36,49.51,49.34,49.41,97158.0,47.2276,47.3711,47.2085,47.2754,97158.0
2020-12-21 12:55:00,49.45,49.47,49.4,49.43,35558.0,47.3137,47.3329,47.2659,47.2946,35558.0
2020-12-21 13:00:00,49.43,49.56,49.38,49.46,24580.0,47.2946,47.419,47.2467,47.3233,24580.0
2020-12-21 13:05:00,49.46,49.5,49.38,49.49,28964.0,47.3233,47.3616,47.2467,47.352,28964.0
2020-12-21 13:10:00,49.47,49.49,49.4,49.46,32188.0,47.3329,47.352,47.2659,47.3233,32188.0
2020-12-21 13:15:00,49.5,49.52,49.46,49.48,35174.0,47.3616,47.3807,47.3233,47.3424,35174.0
2020-12-21 13:20:00,49.46,49.5,49.43,49.48,20012.0,47.3233,47.3616,47.2946,47.3424,20012.0
2020-12-21 13:25:00,49.48,49.61,49.44,49.6,26262.0,47.3424,47.4668,47.3042,47.4572,26262.0
2020-12-21 13:30:00,49.6,49.75,49.6,49.68,65214.0,47.4572,47.6008,47.4572,47.5338,65214.0
2020-12-21 13:35:00,49.7,49.71,49.61,49.64,51910.0,47.5529,47.5625,47.4668,47.4955,51910.0
2020-12-21 13:40:00,49.71,49.88,49.69,49.84,60462.0,47.5625,47.7251,47.5434,47.6869,60462.0
2020-12-21 13:45:00,49.82,49.83,49.65,49.68,58432.0,47.6677,47.6773,47.5051,47.5338,58432.0
2020-12-21 13:50:00,49.72,49.79,49.65,49.79,38336.0,47.5721,47.639,47.5051,47.639,38336.0
2020-12-21 13:55:00,49.77,49.83,49.71,49.71,83350.0,47.6199,47.6773,47.5625,47.5625,83350.0
2020-12-21 14:00:00,49.71,49.71,49.59,49.63,43120.0,47.5625,47.5625,47.4477,47.4859,43120.0
2020-12-21 14:05:00,49.62,49.63,49.55,49.59,27074.0,47.4764,47.4859,47.4094,47.4477,27074.0
2020-12-21 14:10:00,49.58,49.74,49.54,49.71,51532.0,47.4381,47.5912,47.3998,47.5625,51532.0
2020-12-21 14:15:00,49.74,49.76,49.67,49.73,27932.0,47.5912,47.6103,47.5242,47.5816,27932.0
2020-12-21 14:20:00,49.73,49.88,49.7,49.81,61502.0,47.5816,47.7251,47.5529,47.6582,61502.0
2020-12-21 14:25:00,49.81,49.9,49.81,49.87,26600.0,47.6582,47.7443,47.6582,47.7156,26600.0
2020-12-21 14:30:00,49.85,49.97,49.84,49.91,44554.0,47.6964,47.8113,47.6869,47.7538,44554.0
2020-12-21 14:35:00,49.91,50.02,49.85,49.87,56548.0,47.7538,47.8591,47.6964,47.7156,56548.0
2020-12-21 14:40:00,49.87,49.91,49.8,49.84,31806.0,47.7156,47.7538,47.6486,47.6869,31806.0
2020-12-21 14:45:00,49.85,49.9,49.85,49.87,26508.0,47.6964,47.7443,47.6964,47.7156,26508.0
2020-12-21 14:50:00,49.82,49.88,49.82,49.88,47110.0,47.6677,47.7251,47.6677,47.7251,47110.0
2020-12-21 14:55:00,49.86,49.87,49.68,49.69,20174.0,47.706,47.7156,47.5338,47.5434,20174.0
2020-12-21 15:00:00,49.74,49.77,49.67,49.68,17340.0,47.5912,47.6199,47.5242,47.5338,17340.0
2020-12-21 15:05:00,49.7,49.71,49.5,49.52,32502.0,47.5529,47.5625,47.3616,47.3807,32502.0
2020-12-21 15:10:00,49.5,49.63,49.45,49.63,64286.0,47.3616,47.4859,47.3137,47.4859,64286.0
2020-12-21 15:15:00,49.59,49.6,49.47,49.52,19352.0,47.4477,47.4572,47.3329,47.3807,19352.0
2020-12-21 15:20:00,49.52,49.54,49.46,49.52,37738.0,47.3807,47.3998,47.3233,47.3807,37738.0
2020-12-21 15:25:00,49.52,49.62,49.52,49.6,89586.0,47.3807,47.4764,47.3807,47.4572,89586.0
2020-12-21 15:30:00,49.57,49.59,49.27,49.3,58988.0,47.4285,47.4477,47.1415,47.1702,58988.0
2020-12-21 15:35:00,49.35,49.52,49.28,49.52,78690.0,47.218,47.3807,47.1511,47.3807,78690.0
2020-12-21 15:40:00,49.53,49.59,49.32,49.32,72428.0,47.3903,47.4477,47.1893,47.1893,72428.0
2020-12-21 15:45:00,49.31,49.42,49.26,49.34,49766.0,47.1798,47.285,47.1319,47.2085,49766.0
2020-12-21 15:50:00,49.25,49.3,49.08,49.29,116012.0,47.1224,47.1702,46.9597,47.1606,116012.0
2020-12-21 15:55:00,49.31,49.67,49.26,49.6,106550.0,47.1798,47.5242,47.1319,47.4572,106550.0
2020-12-22 09:30:00,49.44,49.44,49.1,49.1,64274.0,47.3042,47.3042,46.9788,46.9788,64274.0
2020-12-22 09:35:00,49.06,49.17,49.0,49.12,66438.0,46.9406,47.0458,46.8832,46.998,66438.0
2020-12-22 09:40:00,49.11,49.15,49.01,49.09,41212.0,46.9884,47.0267,46.8927,46.9693,41212.0
2020-12-22 09:45:00,49.07,49.21,49.05,49.11,58654.0,46.9501,47.0841,46.931,46.9884,58654.0
2020-12-22 09:50:00,49.08,49.08,48.82,48.88,57856.0,46.9597,46.9597,46.7109,46.7683,57856.0
2020-12-22 09:55:00,48.87,48.93,48.77,48.9,64646.0,46.7588,46.8162,46.6631,46.7875,64646.0
2020-12-22 10:00:00,48.87,48.93,48.66,48.81,59040.0,46.7588,46.8162,46.5578,46.7014,59040.0
2020-12-22 10:05:00,48.8,49.02,48.74,49.02,72648.0,46.6918,46.9023,46.6344,46.9023,72648.0
2020-12-22 10:10:00,49.03,49.05,48.7,48.8,71004.0,46.9119,46.931,46.5961,46.6918,71004.0
2020-12-22 10:15:00,48.82,48.94,48.81,48.94,36962.0,46.7109,46.8258,46.7014,46.8258,36962.0
2020-12-22 10:20:00,48.93,49.02,48.89,49.02,29672.0,46.8162,46.9023,46.7779,46.9023,29672.0
2020-12-22 10:25:00,49.0,49.12,48.96,49.12,38712.0,46.8832,46.998,46.8449,46.998,38712.0
2020-12-22 10:30:00,49.11,49.23,49.09,49.1,47176.0,46.9884,47.1032,46.9693,46.9788,47176.0
2020-12-22 10:35:00,49.09,49.13,49.07,49.13,23948.0,46.9693,47.0075,46.9501,47.0075,23948.0
2020-12-22 10:40:00,49.16,49.18,49.06,49.08,19094.0,47.0362,47.0554,46.9406,46.9597,19094.0
2020-12-22 10:45:00,49.08,49.16,48.97,48.98,35766.0,46.9597,47.0362,46.8545,46.864,35766.0
2020-12-22 10:50:00,48.97,49.02,48.91,48.98,34096.0,46.8545,46.9023,46.797,46.864,34096.0
2020-12-22 10:55:00,48.95,48.99,48.9,48.95,38584.0,46.8353,46.8736,46.7875,46.8353,38584.0
2020-12-22 11:00:00,48.96,48.99,48.89,48.95,25942.0,46.8449,46.8736,46.7779,46.8353,25942.0
2020-12-22 11:05:00,49.02,49.16,49.02,49.16,35200.0,46.9023,47.0362,46.9023,47.0362,35200.0
2020-12-22 11:10:00,49.13,49.22,49.13,49.18,35400.0,47.0075,47.0937,47.0075,47.0554,35400.0
2020-12-22 11:15:00,49.2,49.3,49.17,49.29,23138.0,47.0745,47.1702,47.0458,47.1606,23138.0
2020-12-22 11:20:00,49.29,49.29,49.17,49.21,21620.0,47.1606,47.1606,47.0458,47.0841,21620.0
2020-12-22 11:25:00,49.16,49.21,49.1,49.11,5010.0,47.0362,47.0841,46.9788,46.9884,5010.0
2020-12-22 11:30:00,49.14,49.17,48.99,49.01,20884.0,47.0171,47.0458,46.8736,46.8927,20884.0
2020-12-22 11:35:00,49.02,49.02,48.81,48.83,30934.0,46.9023,46.9023,46.7014,46.7205,30934.0
2020-12-22 11:40:00,48.8,48.84,48.63,48.71,52696.0,46.6918,46.7301,46.5291,46.6057,52696.0
2020-12-22 11:45:00,48.71,48.81,48.64,48.74,59508.0,46.6057,46.7014,46.5387,46.6344,59508.0
2020-12-22 11:50:00,48.72,48.77,48.62,48.77,58304.0,46.6153,46.6631,46.5196,46.6631,58304.0
2020-12-22 11:55:00,48.77,48.91,48.77,48.9,27678.0,46.6631,46.797,46.6631,46.7875,27678.0
2020-12-22 12:00:00,48.88,48.94,48.84,48.93,21436.0,46.7683,46.8258,46.7301,46.8162,21436.0
2020-12-22 12:05:00,48.93,48.99,48.91,48.91,17900.0,46.8162,46.8736,46.797,46.797,17900.0
2020-12-22 12:10:00,48.93,48.99,48.92,48.98,9310.0,46.8162,46.8736,46.8066,46.864,9310.0
2020-12-22 12:15:00,49.01,49.04,48.99,49.01,36214.0,46.8927,46.9214,46.8736,46.8927,36214.0
2020-12-22 12:20:00,49.0,49.03,48.99,49.0,11386.0,46.8832,46.9119,46.8736,46.8832,11386.0
2020-12-22 12:25:00,49.0,49.0,48.87,48.87,4800.0,46.8832,46.8832,46.7588,46.7588,4800.0
2020-12-22 12:30:00,48.88,48.91,48.86,48.89,13298.0,46.7683,46.797,46.7492,46.7779,13298.0
2020-12-22 12:35:00,48.89,49.01,48.89,48.98,15198.0,46.7779,46.8927,46.7779,46.864,15198.0
2020-12-22 12:40:00,48.99,49.04,48.98,49.04,19118.0,46.8736,46.9214,46.864,46.9214,19118.0
2020-12-22 12:45:00,49.02,49.08,48.97,49.06,10280.0,46.9023,46.9597,46.8545,46.9406,10280.0
2020-12-22 12:50:00,49.06,49.07,49.05,49.05,6100.0,46.9406,46.9501,46.931,46.931,6100.0
2020-12-22 12:55:00,49.06,49.06,48.97,49.01,7888.0,46.9406,46.9406,46.8545,46.8927,7888.0
2020-12-22 13:00:00,49.06,49.1,49.02,49.05,8434.0,46.9406,46.9788,46.9023,46.931,8434.0
2020-12-22 13:05:00,49.08,49.09,49.06,49.09,1988.0,46.9597,46.9693,46.9406,46.9693,1988.0
2020-12-22 13:10:00,49.1,49.13,49.08,49.1,7542.0,46.9788,47.0075,46.9597,46.9788,7542.0
2020-12-22 13:15:00,49.1,49.13,49.1,49.11,3160.0,46.9788,47.0075,46.9788,46.9884,3160.0
2020-12-22 13:20:00,49.1,49.13,49.08,49.1,7480.0,46.9788,47.0075,46.9597,46.9788,7480.0
2020-12-22 13:25:00,49.12,49.17,49.12,49.15,21730.0,46.998,47.0458,46.998,47.0267,21730.0
2020-12-22 13:30:00,49.15,49.2,49.14,49.18,10064.0,47.0267,47.0745,47.0171,47.0554,10064.0
2020-12-22 13:35:00,49.16,49.2,49.16,49.18,10280.0,47.0362,47.0745,47.0362,47.0554,10280.0
2020-12-22 13:40:00,49.13,49.15,49.06,49.06,7012.0,47.0075,47.0267,46.9406,46.9406,7012.0
2020-12-22 13:45:00,49.1,49.15,49.09,49.09,8420.0,46.9788,47.0267,46.9693,46.9693,8420.0
2020-12-22 13:50:00,49.1,49.13,49.1,49.13,23222.0,46.9788,47.0075,46.9788,47.0075,23222.0
2020-12-22 13:55:00,49.15,49.2,49.09,49.09,33300.0,47.0267,47.0745,46.9693,46.9693,33300.0
2020-12-22 14:00:00,49.11,49.11,49.04,49.05,8312.0,46.9884,46.9884,46.9214,46.931,8312.0
2020-12-22 14:05:00,49.06,49.06,48.95,48.98,18422.0,46.9406,46.9406,46.8353,46.864,18422.0
2020-12-22 14:10:00,48.98,49.0,48.91,48.99,27876.0,46.864,46.8832,46.797,46.8736,27876.0
2020-12-22 14:15:00,48.97,49.02,48.97,48.99,29630.0,46.8545,46.9023,46.8545,46.8736,29630.0
2020-12-22 14:20:00,49.01,49.05,48.95,48.99,29194.0,46.8927,46.931,46.8353,46.8736,29194.0
2020-12-22 14:25:00,49.0,49.0,48.95,48.95,11288.0,46.8832,46.8832,46.8353,46.8353,11288.0
2020-12-22 14:30:00,48.97,48.97,48.88,48.9,11100.0,46.8545,46.8545,46.7683,46.7875,11100.0
2020-12-22 14:35:00,48.92,48.94,48.77,48.78,18712.0,46.8066,46.8258,46.6631,46.6727,18712.0
2020-12-22 14:40:00,48.75,48.81,48.72,48.78,19028.0,46.644,46.7014,46.6153,46.6727,19028.0
2020-12-22 14:45:00,48.75,48.83,48.7,48.81,61856.0,46.644,46.7205,46.5961,46.7014,61856.0
2020-12-22 14:50:00,48.82,48.88,48.77,48.77,36226.0,46.7109,46.7683,46.6631,46.6631,36226.0
2020-12-22 14:55:00,48.85,48.88,48.81,48.87,38520.0,46.7396,46.7683,46.7014,46.7588,38520.0
2020-12-22 15:00:00,48.91,48.94,48.84,48.88,76982.0,46.797,46.8258,46.7301,46.7683,76982.0
2020-12-22 15:05:00,48.83,48.83,48.74,48.74,20870.0,46.7205,46.7205,46.6344,46.6344,20870.0
2020-12-22 15:10:00,48.72,48.77,48.63,48.72,35150.0,46.6153,46.6631,46.5291,46.6153,35150.0
2020-12-22 15:15:00,48.72,48.72,48.65,48.67,41316.0,46.6153,46.6153,46.5483,46.5674,41316.0
2020-12-22 15:20:00,48.69,48.74,48.67,48.67,47680.0,46.5866,46.6344,46.5674,46.5674,47680.0
2020-12-22 15:25:00,48.7,48.7,48.57,48.6,78014.0,46.5961,46.5961,46.4717,46.5004,78014.0
2020-12-22 15:30:00,48.59,48.68,48.51,48.62,85812.0,46.4909,46.577,46.4143,46.5196,85812.0
2020-12-22 15:35:00,48.56,48.64,48.54,48.57,60742.0,46.4622,46.5387,46.443,46.4717,60742.0
2020-12-22 15:40:00,48.54,48.61,48.48,48.59,79032.0,46.443,46.51,46.3856,46.4909,79032.0
2020-12-22 15:45:00,48.59,48.72,48.58,48.6,132418.0,46.4909,46.6153,46.4813,46.5004,132418.0
2020-12-22 15:50:00,48.58,48.66,48.49,48.57,75686.0,46.4813,46.5578,46.3952,46.4717,75686.0
2020-12-22 15:55:00,48.57,48.65,48.54,48.62,168966.0,46.4717,46.5483,46.443,46.5196,168966.0
2020-12-23 09:30:00,49.06,49.35,49.06,49.32,175208.0,46.9937,47.2715,46.9937,47.2428,175208.0
2020-12-23 09:35:00,49.29,49.49,49.27,49.41,101516.0,47.214,47.4056,47.1949,47.329,101516.0
2020-12-23 09:40:00,49.44,49.49,49.37,49.41,130616.0,47.3577,47.4056,47.2907,47.329,130616.0
2020-12-23 09:45:00,49.4,49.45,49.23,49.43,86562.0,47.3194,47.3673,47.1566,47.3481,86562.0
2020-12-23 09:50:00,49.43,49.63,49.43,49.55,74070.0,47.3481,47.5397,47.3481,47.4631,74070.0
2020-12-23 09:55:00,49.55,49.6,49.48,49.49,35240.0,47.4631,47.511,47.396,47.4056,35240.0
2020-12-23 10:00:00,49.5,49.64,49.49,49.6,36268.0,47.4152,47.5493,47.4056,47.511,36268.0
2020-12-23 10:05:00,49.61,49.65,49.48,49.49,29068.0,47.5206,47.5589,47.396,47.4056,29068.0
2020-12-23 10:10:00,49.46,49.49,49.4,49.42,23506.0,47.3769,47.4056,47.3194,47.3386,23506.0
2020-12-23 10:15:00,49.45,49.46,49.21,49.27,44856.0,47.3673,47.3769,47.1374,47.1949,44856.0
2020-12-23 10:20:00,49.27,49.32,49.24,49.26,23772.0,47.1949,47.2428,47.1661,47.1853,23772.0
2020-12-23 10:25:00,49.26,49.32,49.25,49.27,28560.0,47.1853,47.2428,47.1757,47.1949,28560.0
2020-12-23 10:30:00,49.24,49.35,49.24,49.34,13282.0,47.1661,47.2715,47.1661,47.2619,13282.0
2020-12-23 10:35:00,49.35,49.48,49.31,49.47,20830.0,47.2715,47.396,47.2332,47.3865,20830.0
2020-12-23 10:40:00,49.46,49.47,49.38,49.4,27814.0,47.3769,47.3865,47.3003,47.3194,27814.0
2020-12-23 10:45:00,49.38,49.38,49.37,49.38,6510.0,47.3003,47.3003,47.2907,47.3003,6510.0
2020-12-23 10:50:00,49.42,49.43,49.32,49.35,19258.0,47.3386,47.3481,47.2428,47.2715,19258.0
2020-12-23 10:55:00,49.34,49.42,49.34,49.4,6632.0,47.2619,47.3386,47.2619,47.3194,6632.0
2020-12-23 11:00:00,49.4,49.42,49.34,49.34,6000.0,47.3194,47.3386,47.2619,47.2619,6000.0
2020-12-23 11:05:00,49.36,49.47,49.36,49.47,9012.0,47.2811,47.3865,47.2811,47.3865,9012.0
2020-12-23 11:10:00,49.49,49.56,49.48,49.55,17156.0,47.4056,47.4727,47.396,47.4631,17156.0
2020-12-23 11:15:00,49.56,49.59,49.52,49.56,23256.0,47.4727,47.5014,47.4344,47.4727,23256.0
2020-12-23 11:20:00,49.58,49.62,49.55,49.6,26166.0,47.4918,47.5301,47.4631,47.511,26166.0
2020-12-23 11:25:00,49.6,49.62,49.56,49.56,29198.0,47.511,47.5301,47.4727,47.4727,29198.0
2020-12-23 11:30:00,49.57,49.59,49.52,49.52,21764.0,47.4823,47.5014,47.4344,47.4344,21764.0
2020-12-23 11:35:00,49.55,49.55,49.41,49.41,9800.0,47.4631,47.4631,47.329,47.329,9800.0
2020-12-23 11:40:00,49.43,49.47,49.42,49.46,8696.0,47.3481,47.3865,47.3386,47.3769,8696.0
2020-12-23 11:45:00,49.48,49.52,49.48,49.52,5272.0,47.396,47.4344,47.396,47.4344,5272.0
2020-12-23 11:50:00,49.57,49.57,49.51,49.52,9874.0,47.4823,47.4823,47.4248,47.4344,9874.0
2020-12-23 11:55:00,49.55,49.59,49.55,49.58,8300.0,47.4631,47.5014,47.4631,47.4918,8300.0
2020-12-23 12:00:00,49.59,49.62,49.58,49.62,15334.0,47.5014,47.5301,47.4918,47.5301,15334.0
2020-12-23 12:05:00,49.62,49.62,49.55,49.57,13690.0,47.5301,47.5301,47.4631,47.4823,13690.0
2020-12-23 12:10:00,49.57,49.63,49.57,49.63,12422.0,47.4823,47.5397,47.4823,47.5397,12422.0
2020-12-23 12:15:00,49.61,49.63,49.6,49.61,11130.0,47.5206,47.5397,47.511,47.5206,11130.0
2020-12-23 12:20:00,49.6,49.6,49.55,49.55,8244.0,47.511,47.511,47.4631,47.4631,8244.0
2020-12-23 12:25:00,49.55,49.55,49.49,49.52,13794.0,47.4631,47.4631,47.4056,47.4344,13794.0
2020-12-23 12:30:00,49.53,49.6,49.52,49.59,13474.0,47.4439,47.511,47.4344,47.5014,13474.0
2020-12-23 12:35:00,49.59,49.65,49.59,49.65,5460.0,47.5014,47.5589,47.5014,47.5589,5460.0
2020-12-23 12:40:00,49.64,49.72,49.63,49.7,19034.0,47.5493,47.6259,47.5397,47.6068,19034.0
2020-12-23 12:45:00,49.7,49.7,49.63,49.66,13168.0,47.6068,47.6068,47.5397,47.5685,13168.0
2020-12-23 12:50:00,49.65,49.69,49.65,49.69,6006.0,47.5589,47.5972,47.5589,47.5972,6006.0
2020-12-23 12:55:00,49.69,49.72,49.69,49.7,9602.0,47.5972,47.6259,47.5972,47.6068,9602.0
2020-12-23 13:00:00,49.7,49.74,49.69,49.74,14940.0,47.6068,47.6451,47.5972,47.6451,14940.0
2020-12-23 13:05:00,49.74,49.78,49.72,49.72,29846.0,47.6451,47.6834,47.6259,47.6259,29846.0
2020-12-23 13:10:00,49.75,49.82,49.74,49.8,23662.0,47.6547,47.7217,47.6451,47.7026,23662.0
2020-12-23 13:15:00,49.81,49.81,49.77,49.77,13622.0,47.7121,47.7121,47.6738,47.6738,13622.0
2020-12-23 13:20:00,49.77,49.78,49.75,49.76,11780.0,47.6738,47.6834,47.6547,47.6642,11780.0
2020-12-23 13:25:00,49.75,49.79,49.73,49.77,11652.0,47.6547,47.693,47.6355,47.6738,11652.0
2020-12-23 13:30:00,49.77,49.77,49.73,49.76,4344.0,47.6738,47.6738,47.6355,47.6642,4344.0
2020-12-23 13:35:00,49.76,49.82,49.76,49.82,31224.0,47.6642,47.7217,47.6642,47.7217,31224.0
2020-12-23 13:40:00,49.8,49.85,49.79,49.79,11080.0,47.7026,47.7505,47.693,47.693,11080.0
2020-12-23 13:45:00,49.79,49.82,49.78,49.82,15500.0,47.693,47.7217,47.6834,47.7217,15500.0
2020-12-23 13:50:00,49.82,49.82,49.8,49.8,10180.0,47.7217,47.7217,47.7026,47.7026,10180.0
2020-12-23 13:55:00,49.77,49.77,49.72,49.72,22702.0,47.6738,47.6738,47.6259,47.6259,22702.0
2020-12-23 14:00:00,49.73,49.77,49.72,49.73,26100.0,47.6355,47.6738,47.6259,47.6355,26100.0
2020-12-23 14:05:00,49.74,49.76,49.71,49.74,38588.0,47.6451,47.6642,47.6164,47.6451,38588.0
2020-12-23 14:10:00,49.72,49.77,49.71,49.77,18580.0,47.6259,47.6738,47.6164,47.6738,18580.0
2020-12-23 14:15:00,49.77,49.79,49.71,49.71,14644.0,47.6738,47.693,47.6164,47.6164,14644.0
2020-12-23 14:20:00,49.72,49.73,49.67,49.67,14890.0,47.6259,47.6355,47.578,47.578,14890.0
2020-12-23 14:25:00,49.66,49.67,49.63,49.63,17532.0,47.5685,47.578,47.5397,47.5397,17532.0
2020-12-23 14:30:00,49.69,49.7,49.66,49.67,8800.0,47.5972,47.6068,47.5685,47.578,8800.0
2020-12-23 14:35:00,49.66,49.74,49.66,49.72,24028.0,47.5685,47.6451,47.5685,47.6259,24028.0
2020-12-23 14:40:00,49.74,49.78,49.7,49.7,13138.0,47.6451,47.6834,47.6068,47.6068,13138.0
2020-12-23 14:45:00,49.7,49.7,49.66,49.68,4082.0,47.6068,47.6068,47.5685,47.5876,4082.0
2020-12-23 14:50:00,49.67,49.67,49.58,49.58,168954.0,47.578,47.578,47.4918,47.4918,168954.0
2020-12-23 14:55:00,49.58,49.63,49.54,49.58,21514.0,47.4918,47.5397,47.4535,47.4918,21514.0
2020-12-23 15:00:00,49.57,49.59,49.56,49.59,15360.0,47.4823,47.5014,47.4727,47.5014,15360.0
2020-12-23 15:05:00,49.57,49.58,49.55,49.58,13950.0,47.4823,47.4918,47.4631,47.4918,13950.0
2020-12-23 15:10:00,49.59,49.64,49.58,49.59,18000.0,47.5014,47.5493,47.4918,47.5014,18000.0
2020-12-23 15:15:00,49.59,49.63,49.57,49.63,11324.0,47.5014,47.5397,47.4823,47.5397,11324.0
2020-12-23 15:20:00,49.6,49.63,49.54,49.54,12326.0,47.511,47.5397,47.4535,47.4535,12326.0
2020-12-23 15:25:00,49.54,49.59,49.49,49.52,30570.0,47.4535,47.5014,47.4056,47.4344,30570.0
2020-12-23 15:30:00,49.52,49.52,49.49,49.52,12572.0,47.4344,47.4344,47.4056,47.4344,12572.0
2020-12-23 15:35:00,49.55,49.57,49.52,49.56,8700.0,47.4631,47.4823,47.4344,47.4727,8700.0
2020-12-23 15:40:00,49.52,49.61,49.49,49.59,15956.0,47.4344,47.5206,47.4056,47.5014,15956.0
2020-12-23 15:45:00,49.59,49.65,49.53,49.57,26308.0,47.5014,47.5589,47.4439,47.4823,26308.0
2020-12-23 15:50:00,49.45,49.46,49.24,49.32,52796.0,47.3673,47.3769,47.1661,47.2428,52796.0
2020-12-23 15:55:00,49.33,49.37,49.04,49.05,76262.0,47.2524,47.2907,46.9746,46.9842,76262.0
2020-12-24 09:30:00,49.27,49.4,49.25,49.35,70166.0,47.1949,47.3194,47.1757,47.2715,70166.0
2020-12-24 09:35:00,49.35,49.36,49.21,49.22,28904.0,47.2715,47.2811,47.1374,47.147,28904.0
2020-12-24 09:40:00,49.21,49.3,49.21,49.29,40050.0,47.1374,47.2236,47.1374,47.214,40050.0
2020-12-24 09:45:00,49.29,49.29,49.18,49.2,16188.0,47.214,47.214,47.1087,47.1278,16188.0
2020-12-24 09:50:00,49.18,49.26,49.14,49.26,41148.0,47.1087,47.1853,47.0704,47.1853,41148.0
2020-12-24 09:55:00,49.24,49.39,49.22,49.38,29694.0,47.1661,47.3098,47.147,47.3003,29694.0
2020-12-24 10:00:00,49.36,49.36,49.26,49.3,9382.0,47.2811,47.2811,47.1853,47.2236,9382.0
2020-12-24 10:05:00,49.32,49.36,49.26,49.26,12694.0,47.2428,47.2811,47.1853,47.1853,12694.0
2020-12-24 10:10:00,49.24,49.31,49.24,49.31,6200.0,47.1661,47.2332,47.1661,47.2332,6200.0
2020-12-24 10:15:00,49.29,49.35,49.28,49.3,5586.0,47.214,47.2715,47.2045,47.2236,5586.0
2020-12-24 10:20:00,49.34,49.38,49.32,49.32,18440.0,47.2619,47.3003,47.2428,47.2428,18440.0
2020-12-24 10:25:00,49.33,49.39,49.33,49.37,14018.0,47.2524,47.3098,47.2524,47.2907,14018.0
2020-12-24 10:30:00,49.35,49.37,49.32,49.34,10240.0,47.2715,47.2907,47.2428,47.2619,10240.0
2020-12-24 10:35:00,49.34,49.35,49.26,49.27,18006.0,47.2619,47.2715,47.1853,47.1949,18006.0
2020-12-24 10:40:00,49.27,49.27,49.21,49.22,21004.0,47.1949,47.1949,47.1374,47.147,21004.0
2020-12-24 10:45:00,49.22,49.24,49.17,49.24,30762.0,47.147,47.1661,47.0991,47.1661,30762.0
2020-12-24 10:50:00,49.26,49.3,49.24,49.27,17794.0,47.1853,47.2236,47.1661,47.1949,17794.0
2020-12-24 10:55:00,49.3,49.33,49.27,49.32,18480.0,47.2236,47.2524,47.1949,47.2428,18480.0
2020-12-24 11:00:00,49.33,49.33,49.27,49.33,11458.0,47.2524,47.2524,47.1949,47.2524,11458.0
2020-12-24 11:05:00,49.34,49.39,49.32,49.39,18138.0,47.2619,47.3098,47.2428,47.3098,18138.0
2020-12-24 11:10:00,49.4,49.41,49.38,49.38,9024.0,47.3194,47.329,47.3003,47.3003,9024.0
2020-12-24 11:15:00,49.4,49.4,49.31,49.32,5558.0,47.3194,47.3194,47.2332,47.2428,5558.0
2020-12-24 11:20:00,49.33,49.36,49.29,49.3,4200.0,47.2524,47.2811,47.214,47.2236,4200.0
2020-12-24 11:25:00,49.26,49.26,49.17,49.18,18312.0,47.1853,47.1853,47.0991,47.1087,18312.0
2020-12-24 11:30:00,49.17,49.25,49.1,49.23,42156.0,47.0991,47.1757,47.032,47.1566,42156.0
2020-12-24 11:35:00,49.24,49.24,49.16,49.17,16790.0,47.1661,47.1661,47.0895,47.0991,16790.0
2020-12-24 11:40:00,49.16,49.18,49.1,49.11,14872.0,47.0895,47.1087,47.032,47.0416,14872.0
2020-12-24 11:45:00,49.12,49.13,49.02,49.04,19920.0,47.0512,47.0608,46.9554,46.9746,19920.0
2020-12-24 11:50:00,49.03,49.11,48.99,49.1,30172.0,46.965,47.0416,46.9267,47.032,30172.0
2020-12-24 11:55:00,49.1,49.11,49.07,49.09,9122.0,47.032,47.0416,47.0033,47.0225,9122.0
2020-12-24 12:00:00,49.1,49.1,48.93,48.93,28656.0,47.032,47.032,46.8692,46.8692,28656.0
2020-12-24 12:05:00,48.97,49.13,48.96,49.12,41514.0,46.9075,47.0608,46.8979,47.0512,41514.0
2020-12-24 12:10:00,49.1,49.17,49.1,49.14,67606.0,47.032,47.0991,47.032,47.0704,67606.0
2020-12-24 12:15:00,49.13,49.13,49.08,49.09,11278.0,47.0608,47.0608,47.0129,47.0225,11278.0
2020-12-24 12:20:00,49.1,49.13,49.06,49.09,5974.0,47.032,47.0608,46.9937,47.0225,5974.0
2020-12-24 12:25:00,49.13,49.18,49.08,49.18,35406.0,47.0608,47.1087,47.0129,47.1087,35406.0
2020-12-24 12:30:00,49.2,49.27,49.17,49.27,95544.0,47.1278,47.1949,47.0991,47.1949,95544.0
2020-12-24 12:35:00,49.27,49.27,49.23,49.26,10862.0,47.1949,47.1949,47.1566,47.1853,10862.0
2020-12-24 12:40:00,49.24,49.26,49.21,49.23,17960.0,47.1661,47.1853,47.1374,47.1566,17960.0
2020-12-24 12:45:00,49.23,49.35,49.23,49.35,83960.0,47.1566,47.2715,47.1566,47.2715,83960.0
2020-12-24 12:50:00,49.38,49.47,49.37,49.37,32504.0,47.3003,47.3865,47.2907,47.2907,32504.0
2020-12-24 12:55:00,49.37,49.5,49.34,49.48,145716.0,47.2907,47.4152,47.2619,47.396,145716.0
2020-12-28 09:30:00,50.28,50.31,50.1,50.14,86702.0,48.1623,48.1911,47.9899,48.0282,86702.0
2020-12-28 09:35:00,50.13,50.24,50.12,50.16,59448.0,48.0187,48.124,48.0091,48.0474,59448.0
2020-12-28 09:40:00,50.18,50.29,50.13,50.29,20838.0,48.0666,48.1719,48.0187,48.1719,20838.0
2020-12-28 09:45:00,50.3,50.49,50.27,50.46,75774.0,48.1815,48.3635,48.1528,48.3348,75774.0
2020-12-28 09:50:00,50.44,50.45,50.36,50.39,56274.0,48.3156,48.3252,48.239,48.2677,56274.0
2020-12-28 09:55:00,50.44,50.49,50.39,50.4,60392.0,48.3156,48.3635,48.2677,48.2773,60392.0
2020-12-28 10:00:00,50.4,50.46,50.4,50.44,15306.0,48.2773,48.3348,48.2773,48.3156,15306.0
2020-12-28 10:05:00,50.47,50.55,50.46,50.53,113766.0,48.3443,48.421,48.3348,48.4018,113766.0
2020-12-28 10:10:00,50.54,50.7,50.52,50.67,43034.0,48.4114,48.5647,48.3922,48.5359,43034.0
2020-12-28 10:15:00,50.68,50.8,50.62,50.74,63050.0,48.5455,48.6604,48.488,48.603,63050.0
2020-12-28 10:20:00,50.74,50.85,50.73,50.85,34794.0,48.603,48.7083,48.5934,48.7083,34794.0
2020-12-28 10:25:00,50.86,50.92,50.78,50.91,38472.0,48.7179,48.7754,48.6413,48.7658,38472.0
2020-12-28 10:30:00,50.92,51.0,50.9,50.95,71596.0,48.7754,48.852,48.7562,48.8041,71596.0
2020-12-28 10:35:00,50.93,50.96,50.84,50.85,24012.0,48.785,48.8137,48.6988,48.7083,24012.0
2020-12-28 10:40:00,50.85,50.88,50.79,50.83,27832.0,48.7083,48.7371,48.6509,48.6892,27832.0
2020-12-28 10:45:00,50.82,50.85,50.73,50.74,43142.0,48.6796,48.7083,48.5934,48.603,43142.0
2020-12-28 10:50:00,50.74,50.82,50.74,50.81,16854.0,48.603,48.6796,48.603,48.67,16854.0
2020-12-28 10:55:00,50.83,50.83,50.74,50.74,11162.0,48.6892,48.6892,48.603,48.603,11162.0
2020-12-28 11:00:00,50.73,50.73,50.64,50.65,27910.0,48.5934,48.5934,48.5072,48.5168,27910.0
2020-12-28 11:05:00,50.65,50.68,50.63,50.64,24736.0,48.5168,48.5455,48.4976,48.5072,24736.0
2020-12-28 11:10:00,50.62,50.63,50.61,50.62,25692.0,48.488,48.4976,48.4784,48.488,25692.0
2020-12-28 11:15:00,50.6,50.62,50.58,50.6,27854.0,48.4689,48.488,48.4497,48.4689,27854.0
2020-12-28 11:20:00,50.58,50.61,50.57,50.6,9530.0,48.4497,48.4784,48.4401,48.4689,9530.0
2020-12-28 11:25:00,50.6,50.6,50.55,50.57,17782.0,48.4689,48.4689,48.421,48.4401,17782.0
2020-12-28 11:30:00,50.58,50.6,50.54,50.55,12188.0,48.4497,48.4689,48.4114,48.421,12188.0
2020-12-28 11:35:00,50.55,50.57,50.52,50.56,11802.0,48.421,48.4401,48.3922,48.4306,11802.0
2020-12-28 11:40:00,50.58,50.61,50.57,50.57,12906.0,48.4497,48.4784,48.4401,48.4401,12906.0
2020-12-28 11:45:00,50.59,50.6,50.58,50.6,9792.0,48.4593,48.4689,48.4497,48.4689,9792.0
2020-12-28 11:50:00,50.58,50.59,50.48,50.49,28252.0,48.4497,48.4593,48.3539,48.3635,28252.0
2020-12-28 11:55:00,50.49,50.49,50.42,50.46,8360.0,48.3635,48.3635,48.2965,48.3348,8360.0
2020-12-28 12:00:00,50.47,50.5,50.45,50.47,24510.0,48.3443,48.3731,48.3252,48.3443,24510.0
2020-12-28 12:05:00,50.48,50.48,50.45,50.46,8860.0,48.3539,48.3539,48.3252,48.3348,8860.0
2020-12-28 12:10:00,50.46,50.48,50.41,50.44,8766.0,48.3348,48.3539,48.2869,48.3156,8766.0
2020-12-28 12:15:00,50.47,50.49,50.42,50.43,18024.0,48.3443,48.3635,48.2965,48.306,18024.0
2020-12-28 12:20:00,50.4,50.41,50.35,50.38,16348.0,48.2773,48.2869,48.2294,48.2581,16348.0
2020-12-28 12:25:00,50.37,50.41,50.37,50.39,13400.0,48.2486,48.2869,48.2486,48.2677,13400.0
2020-12-28 12:30:00,50.38,50.44,50.38,50.41,12026.0,48.2581,48.3156,48.2581,48.2869,12026.0
2020-12-28 12:35:00,50.41,50.43,50.38,50.38,11904.0,48.2869,48.306,48.2581,48.2581,11904.0
2020-12-28 12:40:00,50.41,50.45,50.41,50.45,6550.0,48.2869,48.3252,48.2869,48.3252,6550.0
2020-12-28 12:45:00,50.46,50.46,50.44,50.45,8638.0,48.3348,48.3348,48.3156,48.3252,8638.0
2020-12-28 12:50:00,50.45,50.45,50.38,50.39,14732.0,48.3252,48.3252,48.2581,48.2677,14732.0
2020-12-28 12:55:00,50.39,50.39,50.32,50.34,16778.0,48.2677,48.2677,48.2007,48.2198,16778.0
2020-12-28 13:00:00,50.34,50.38,50.34,50.38,10924.0,48.2198,48.2581,48.2198,48.2581,10924.0
2020-12-28 13:05:00,50.38,50.41,50.37,50.41,6496.0,48.2581,48.2869,48.2486,48.2869,6496.0
2020-12-28 13:10:00,50.4,50.43,50.38,50.42,27254.0,48.2773,48.306,48.2581,48.2965,27254.0
2020-12-28 13:15:00,50.43,50.44,50.37,50.38,39506.0,48.306,48.3156,48.2486,48.2581,39506.0
2020-12-28 13:20:00,50.37,50.37,50.32,50.32,15956.0,48.2486,48.2486,48.2007,48.2007,15956.0
2020-12-28 13:25:00,50.33,50.35,50.32,50.32,4810.0,48.2102,48.2294,48.2007,48.2007,4810.0
2020-12-28 13:30:00,50.33,50.35,50.32,50.32,17682.0,48.2102,48.2294,48.2007,48.2007,17682.0
2020-12-28 13:35:00,50.33,50.43,50.33,50.4,13060.0,48.2102,48.306,48.2102,48.2773,13060.0
2020-12-28 13:40:00,50.41,50.44,50.4,50.42,4100.0,48.2869,48.3156,48.2773,48.2965,4100.0
2020-12-28 13:45:00,50.42,50.42,50.38,50.38,8992.0,48.2965,48.2965,48.2581,48.2581,8992.0
2020-12-28 13:50:00,50.37,50.44,50.34,50.44,10402.0,48.2486,48.3156,48.2198,48.3156,10402.0
2020-12-28 13:55:00,50.45,50.48,50.43,50.48,6200.0,48.3252,48.3539,48.306,48.3539,6200.0
2020-12-28 14:00:00,50.48,50.49,50.45,50.47,10650.0,48.3539,48.3635,48.3252,48.3443,10650.0
2020-12-28 14:05:00,50.47,50.52,50.47,50.49,15368.0,48.3443,48.3922,48.3443,48.3635,15368.0
2020-12-28 14:10:00,50.49,50.57,50.48,50.55,53880.0,48.3635,48.4401,48.3539,48.421,53880.0
2020-12-28 14:15:00,50.55,50.62,50.55,50.59,36696.0,48.421,48.488,48.421,48.4593,36696.0
2020-12-28 14:20:00,50.57,50.6,50.56,50.58,9926.0,48.4401,48.4689,48.4306,48.4497,9926.0
2020-12-28 14:25:00,50.59,50.6,50.54,50.55,25660.0,48.4593,48.4689,48.4114,48.421,25660.0
2020-12-28 14:30:00,50.55,50.57,50.54,50.55,8132.0,48.421,48.4401,48.4114,48.421,8132.0
2020-12-28 14:35:00,50.57,50.59,50.56,50.58,25572.0,48.4401,48.4593,48.4306,48.4497,25572.0
2020-12-28 14:40:00,50.57,50.61,50.57,50.6,28664.0,48.4401,48.4784,48.4401,48.4689,28664.0
2020-12-28 14:45:00,50.59,50.62,50.59,50.62,26880.0,48.4593,48.488,48.4593,48.488,26880.0
2020-12-28 14:50:00,50.6,50.6,50.57,50.57,1460.0,48.4689,48.4689,48.4401,48.4401,1460.0
2020-12-28 14:55:00,50.6,50.6,50.57,50.58,3200.0,48.4689,48.4689,48.4401,48.4497,3200.0
2020-12-28 15:00:00,50.58,50.6,50.57,50.6,28208.0,48.4497,48.4689,48.4401,48.4689,28208.0
2020-12-28 15:05:00,50.6,50.61,50.56,50.56,12196.0,48.4689,48.4784,48.4306,48.4306,12196.0
2020-12-28 15:10:00,50.57,50.57,50.53,50.54,5000.0,48.4401,48.4401,48.4018,48.4114,5000.0
2020-12-28 15:15:00,50.56,50.58,50.55,50.56,11990.0,48.4306,48.4497,48.421,48.4306,11990.0
2020-12-28 15:20:00,50.56,50.58,50.54,50.55,26390.0,48.4306,48.4497,48.4114,48.421,26390.0
2020-12-28 15:25:00,50.55,50.57,50.45,50.46,24288.0,48.421,48.4401,48.3252,48.3348,24288.0
2020-12-28 15:30:00,50.45,50.48,50.36,50.37,43634.0,48.3252,48.3539,48.239,48.2486,43634.0
2020-12-28 15:35:00,50.37,50.42,50.35,50.36,37380.0,48.2486,48.2965,48.2294,48.239,37380.0
2020-12-28 15:40:00,50.36,50.51,50.33,50.47,74038.0,48.239,48.3827,48.2102,48.3443,74038.0
2020-12-28 15:45:00,50.46,50.54,50.46,50.48,64632.0,48.3348,48.4114,48.3348,48.3539,64632.0
2020-12-28 15:50:00,50.51,50.51,50.41,50.45,33038.0,48.3827,48.3827,48.2869,48.3252,33038.0
2020-12-28 15:55:00,50.48,50.49,50.39,50.42,115396.0,48.3539,48.3635,48.2677,48.2965,115396.0
2020-12-29 09:30:00,51.15,51.28,51.06,51.17,215874.0,48.9957,49.1202,48.9095,49.0149,215874.0
2020-12-29 09:35:00,51.16,51.23,51.02,51.04,80540.0,49.0053,49.0723,48.8712,48.8903,80540.0
2020-12-29 09:40:00,51.03,51.07,50.96,51.02,144546.0,48.8808,48.9191,48.8137,48.8712,144546.0
2020-12-29 09:45:00,51.05,51.1,50.97,51.1,68726.0,48.8999,48.9478,48.8233,48.9478,68726.0
2020-12-29 09:50:00,51.09,51.09,50.83,50.83,35508.0,48.9382,48.9382,48.6892,48.6892,35508.0
2020-12-29 09:55:00,50.82,50.84,50.49,50.59,87062.0,48.6796,48.6988,48.3635,48.4593,87062.0
2020-12-29 10:00:00,50.59,50.8,50.58,50.74,85202.0,48.4593,48.6604,48.4497,48.603,85202.0
2020-12-29 10:05:00,50.7,50.74,50.63,50.68,63948.0,48.5647,48.603,48.4976,48.5455,63948.0
2020-12-29 10:10:00,50.68,50.69,50.42,50.47,32776.0,48.5455,48.5551,48.2965,48.3443,32776.0
2020-12-29 10:15:00,50.48,50.58,50.4,50.52,76494.0,48.3539,48.4497,48.2773,48.3922,76494.0
2020-12-29 10:20:00,50.52,50.72,50.51,50.71,30594.0,48.3922,48.5838,48.3827,48.5742,30594.0
2020-12-29 10:25:00,50.72,50.72,50.52,50.52,35722.0,48.5838,48.5838,48.3922,48.3922,35722.0
2020-12-29 10:30:00,50.55,50.55,50.45,50.48,24294.0,48.421,48.421,48.3252,48.3539,24294.0
2020-12-29 10:35:00,50.45,50.57,50.45,50.47,48372.0,48.3252,48.4401,48.3252,48.3443,48372.0
2020-12-29 10:40:00,50.48,50.59,50.48,50.59,26496.0,48.3539,48.4593,48.3539,48.4593,26496.0
2020-12-29 10:45:00,50.59,50.59,50.49,50.49,16200.0,48.4593,48.4593,48.3635,48.3635,16200.0
2020-12-29 10:50:00,50.49,50.49,50.42,50.43,39974.0,48.3635,48.3635,48.2965,48.306,39974.0
2020-12-29 10:55:00,50.48,50.55,50.47,50.55,48934.0,48.3539,48.421,48.3443,48.421,48934.0
2020-12-29 11:00:00,50.54,50.54,50.27,50.28,30152.0,48.4114,48.4114,48.1528,48.1623,30152.0
2020-12-29 11:05:00,50.27,50.36,50.27,50.35,21658.0,48.1528,48.239,48.1528,48.2294,21658.0
2020-12-29 11:10:00,50.34,50.35,50.22,50.23,50452.0,48.2198,48.2294,48.1049,48.1145,50452.0
2020-12-29 11:15:00,50.22,50.26,50.16,50.26,44416.0,48.1049,48.1432,48.0474,48.1432,44416.0
2020-12-29 11:20:00,50.29,50.38,50.27,50.35,24750.0,48.1719,48.2581,48.1528,48.2294,24750.0
2020-12-29 11:25:00,50.36,50.43,50.35,50.41,12648.0,48.239,48.306,48.2294,48.2869,12648.0
2020-12-29 11:30:00,50.43,50.44,50.35,50.35,19470.0,48.306,48.3156,48.2294,48.2294,19470.0
2020-12-29 11:35:00,50.4,50.42,50.37,50.42,13898.0,48.2773,48.2965,48.2486,48.2965,13898.0
2020-12-29 11:40:00,50.41,50.42,50.37,50.41,50792.0,48.2869,48.2965,48.2486,48.2869,50792.0
2020-12-29 11:45:00,50.4,50.46,50.38,50.43,23402.0,48.2773,48.3348,48.2581,48.306,23402.0
2020-12-29 11:50:00,50.45,50.49,50.35,50.38,10242.0,48.3252,48.3635,48.2294,48.2581,10242.0
2020-12-29 11:55:00,50.4,50.42,50.38,50.41,17040.0,48.2773,48.2965,48.2581,48.2869,17040.0
2020-12-29 12:00:00,50.43,50.46,50.42,50.42,10640.0,48.306,48.3348,48.2965,48.2965,10640.0
2020-12-29 12:05:00,50.4,50.45,50.4,50.45,15088.0,48.2773,48.3252,48.2773,48.3252,15088.0
2020-12-29 12:10:00,50.44,50.44,50.32,50.33,13802.0,48.3156,48.3156,48.2007,48.2102,13802.0
2020-12-29 12:15:00,50.31,50.4,50.31,50.35,9766.0,48.1911,48.2773,48.1911,48.2294,9766.0
2020-12-29 12:20:00,50.33,50.34,50.18,50.21,14888.0,48.2102,48.2198,48.0666,48.0953,14888.0
2020-12-29 12:25:00,50.18,50.31,50.16,50.27,20748.0,48.0666,48.1911,48.0474,48.1528,20748.0
2020-12-29 12:30:00,50.24,50.25,50.05,50.07,34468.0,48.124,48.1336,47.942,47.9612,34468.0
2020-12-29 12:35:00,50.09,50.12,49.91,49.93,48908.0,47.9804,48.0091,47.8079,47.8271,48908.0
2020-12-29 12:40:00,49.95,50.06,49.93,49.97,32062.0,47.8462,47.9516,47.8271,47.8654,32062.0
2020-12-29 12:45:00,49.98,49.98,49.84,49.9,48382.0,47.875,47.875,47.7409,47.7984,48382.0
2020-12-29 12:50:00,49.89,49.92,49.77,49.79,44864.0,47.7888,47.8175,47.6738,47.693,44864.0
2020-12-29 12:55:00,49.78,49.99,49.77,49.98,56256.0,47.6834,47.8846,47.6738,47.875,56256.0
2020-12-29 13:00:00,49.94,49.98,49.86,49.87,14282.0,47.8367,47.875,47.76,47.7696,14282.0
2020-12-29 13:05:00,49.84,49.95,49.79,49.95,15812.0,47.7409,47.8462,47.693,47.8462,15812.0
2020-12-29 13:10:00,49.91,49.96,49.83,49.95,21006.0,47.8079,47.8558,47.7313,47.8462,21006.0
2020-12-29 13:15:00,49.94,49.98,49.93,49.93,37378.0,47.8367,47.875,47.8271,47.8271,37378.0
2020-12-29 13:20:00,49.96,50.02,49.93,49.99,19288.0,47.8558,47.9133,47.8271,47.8846,19288.0
2020-12-29 13:25:00,49.99,50.06,49.97,50.02,16560.0,47.8846,47.9516,47.8654,47.9133,16560.0
2020-12-29 13:30:00,49.99,50.03,49.98,50.03,9500.0,47.8846,47.9229,47.875,47.9229,9500.0
2020-12-29 13:35:00,49.99,50.02,49.97,49.99,5600.0,47.8846,47.9133,47.8654,47.8846,5600.0
2020-12-29 13:40:00,50.01,50.01,49.96,49.97,12338.0,47.9037,47.9037,47.8558,47.8654,12338.0
2020-12-29 13:45:00,49.98,50.02,49.96,50.02,9468.0,47.875,47.9133,47.8558,47.9133,9468.0
2020-12-29 13:50:00,50.01,50.13,50.0,50.11,33450.0,47.9037,48.0187,47.8941,47.9995,33450.0
2020-12-29 13:55:00,50.11,50.12,50.07,50.07,6900.0,47.9995,48.0091,47.9612,47.9612,6900.0
2020-12-29 14:00:00,50.05,50.06,49.9,49.95,28808.0,47.942,47.9516,47.7984,47.8462,28808.0
2020-12-29 14:05:00,49.98,50.02,49.94,49.94,26754.0,47.875,47.9133,47.8367,47.8367,26754.0
2020-12-29 14:10:00,49.94,49.95,49.83,49.85,10042.0,47.8367,47.8462,47.7313,47.7505,10042.0
2020-12-29 14:15:00,49.85,49.88,49.8,49.88,9510.0,47.7505,47.7792,47.7026,47.7792,9510.0
2020-12-29 14:20:00,49.85,49.94,49.85,49.93,15098.0,47.7505,47.8367,47.7505,47.8271,15098.0
2020-12-29 14:25:00,49.95,49.96,49.86,49.88,25704.0,47.8462,47.8558,47.76,47.7792,25704.0
2020-12-29 14:30:00,49.91,49.93,49.88,49.89,17800.0,47.8079,47.8271,47.7792,47.7888,17800.0
2020-12-29 14:35:00,49.88,49.95,49.85,49.95,7928.0,47.7792,47.8462,47.7505,47.8462,7928.0
2020-12-29 14:40:00,49.95,49.97,49.92,49.95,6572.0,47.8462,47.8654,47.8175,47.8462,6572.0
2020-12-29 14:45:00,49.95,49.95,49.89,49.92,10336.0,47.8462,47.8462,47.7888,47.8175,10336.0
2020-12-29 14:50:00,49.99,50.1,49.94,50.05,16700.0,47.8846,47.9899,47.8367,47.942,16700.0
2020-12-29 14:55:00,50.04,50.06,50.03,50.03,17452.0,47.9325,47.9516,47.9229,47.9229,17452.0
2020-12-29 15:00:00,50.04,50.09,50.03,50.04,10768.0,47.9325,47.9804,47.9229,47.9325,10768.0
2020-12-29 15:05:00,50.05,50.06,49.98,50.04,12992.0,47.942,47.9516,47.875,47.9325,12992.0
2020-12-29 15:10:00,50.09,50.2,50.07,50.2,48630.0,47.9804,48.0857,47.9612,48.0857,48630.0
2020-12-29 15:15:00,50.2,50.25,50.15,50.24,19726.0,48.0857,48.1336,48.0378,48.124,19726.0
2020-12-29 15:20:00,50.24,50.34,50.24,50.33,30280.0,48.124,48.2198,48.124,48.2102,30280.0
2020-12-29 15:25:00,50.33,50.33,50.27,50.31,17758.0,48.2102,48.2102,48.1528,48.1911,17758.0
2020-12-29 15:30:00,50.31,50.33,50.28,50.29,29250.0,48.1911,48.2102,48.1623,48.1719,29250.0
2020-12-29 15:35:00,50.29,50.33,50.24,50.29,18020.0,48.1719,48.2102,48.124,48.1719,18020.0
2020-12-29 15:40:00,50.3,50.33,50.26,50.3,18026.0,48.1815,48.2102,48.1432,48.1815,18026.0
2020-12-29 15:45:00,50.29,50.32,50.24,50.27,17690.0,48.1719,48.2007,48.124,48.1528,17690.0
2020-12-29 15:50:00,50.27,50.32,50.13,50.14,51442.0,48.1528,48.2007,48.0187,48.0282,51442.0
2020-12-29 15:55:00,50.15,50.18,50.04,50.15,68550.0,48.0378,48.0666,47.9325,48.0378,68550.0
2020-12-30 09:30:00,50.48,50.64,50.47,50.52,62364.0,48.3539,48.5072,48.3443,48.3922,62364.0
2020-12-30 09:35:00,50.55,50.61,50.52,50.57,42754.0,48.421,48.4784,48.3922,48.4401,42754.0
2020-12-30 09:40:00,50.59,50.73,50.59,50.72,70922.0,48.4593,48.5934,48.4593,48.5838,70922.0
2020-12-30 09:45:00,50.73,50.75,50.68,50.73,60818.0,48.5934,48.6126,48.5455,48.5934,60818.0
2020-12-30 09:50:00,50.77,50.77,50.65,50.69,31132.0,48.6317,48.6317,48.5168,48.5551,31132.0
2020-12-30 09:55:00,50.7,50.77,50.65,50.73,34946.0,48.5647,48.6317,48.5168,48.5934,34946.0
2020-12-30 10:00:00,50.77,50.88,50.76,50.83,41564.0,48.6317,48.7371,48.6221,48.6892,41564.0
2020-12-30 10:05:00,50.85,50.85,50.72,50.72,21496.0,48.7083,48.7083,48.5838,48.5838,21496.0
2020-12-30 10:10:00,50.75,50.75,50.63,50.69,21890.0,48.6126,48.6126,48.4976,48.5551,21890.0
2020-12-30 10:15:00,50.65,50.72,50.6,50.72,60618.0,48.5168,48.5838,48.4689,48.5838,60618.0
2020-12-30 10:20:00,50.69,50.77,50.67,50.76,13480.0,48.5551,48.6317,48.5359,48.6221,13480.0
2020-12-30 10:25:00,50.74,50.78,50.74,50.77,12006.0,48.603,48.6413,48.603,48.6317,12006.0
2020-12-30 10:30:00,50.79,50.9,50.78,50.9,54750.0,48.6509,48.7562,48.6413,48.7562,54750.0
2020-12-30 10:35:00,50.88,50.88,50.76,50.81,21148.0,48.7371,48.7371,48.6221,48.67,21148.0
2020-12-30 10:40:00,50.79,50.83,50.77,50.81,8860.0,48.6509,48.6892,48.6317,48.67,8860.0
2020-12-30 10:45:00,50.82,50.89,50.78,50.87,9810.0,48.6796,48.7467,48.6413,48.7275,9810.0
2020-12-30 10:50:00,50.87,50.87,50.79,50.81,13906.0,48.7275,48.7275,48.6509,48.67,13906.0
2020-12-30 10:55:00,50.8,50.87,50.79,50.86,7356.0,48.6604,48.7275,48.6509,48.7179,7356.0
2020-12-30 11:00:00,50.9,50.92,50.82,50.92,53780.0,48.7562,48.7754,48.6796,48.7754,53780.0
2020-12-30 11:05:00,50.9,50.95,50.88,50.94,5700.0,48.7562,48.8041,48.7371,48.7946,5700.0
2020-12-30 11:10:00,50.92,50.95,50.9,50.9,9658.0,48.7754,48.8041,48.7562,48.7562,9658.0
2020-12-30 11:15:00,50.91,50.98,50.89,50.98,11282.0,48.7658,48.8329,48.7467,48.8329,11282.0
2020-12-30 11:20:00,50.97,50.98,50.96,50.98,8784.0,48.8233,48.8329,48.8137,48.8329,8784.0
2020-12-30 11:25:00,50.99,50.99,50.85,50.85,5590.0,48.8424,48.8424,48.7083,48.7083,5590.0
2020-12-30 11:30:00,50.84,50.88,50.8,50.85,15480.0,48.6988,48.7371,48.6604,48.7083,15480.0
2020-12-30 11:35:00,50.85,50.92,50.85,50.9,17980.0,48.7083,48.7754,48.7083,48.7562,17980.0
2020-12-30 11:40:00,50.87,50.97,50.85,50.97,4072.0,48.7275,48.8233,48.7083,48.8233,4072.0
2020-12-30 11:45:00,50.97,50.98,50.84,50.85,8566.0,48.8233,48.8329,48.6988,48.7083,8566.0
2020-12-30 11:50:00,50.87,50.92,50.85,50.87,10970.0,48.7275,48.7754,48.7083,48.7275,10970.0
2020-12-30 11:55:00,50.88,50.88,50.82,50.82,9154.0,48.7371,48.7371,48.6796,48.6796,9154.0
2020-12-30 12:00:00,50.83,50.83,50.79,50.82,2962.0,48.6892,48.6892,48.6509,48.6796,2962.0
2020-12-30 12:05:00,50.85,50.88,50.8,50.8,9062.0,48.7083,48.7371,48.6604,48.6604,9062.0
2020-12-30 12:10:00,50.84,50.91,50.84,50.9,14866.0,48.6988,48.7658,48.6988,48.7562,14866.0
2020-12-30 12:15:00,50.9,50.91,50.88,50.91,6378.0,48.7562,48.7658,48.7371,48.7658,6378.0
2020-12-30 12:20:00,50.91,50.91,50.83,50.84,7854.0,48.7658,48.7658,48.6892,48.6988,7854.0
2020-12-30 12:25:00,50.83,50.88,50.82,50.87,11462.0,48.6892,48.7371,48.6796,48.7275,11462.0
2020-12-30 12:30:00,50.81,50.83,50.8,50.82,8568.0,48.67,48.6892,48.6604,48.6796,8568.0
2020-12-30 12:35:00,50.82,50.85,50.81,50.83,10012.0,48.6796,48.7083,48.67,48.6892,10012.0
2020-12-30 12:40:00,50.82,50.83,50.73,50.77,7700.0,48.6796,48.6892,48.5934,48.6317,7700.0
2020-12-30 12:45:00,50.79,50.79,50.73,50.74,9614.0,48.6509,48.6509,48.5934,48.603,9614.0
2020-12-30 12:50:00,50.73,50.76,50.69,50.73,8128.0,48.5934,48.6221,48.5551,48.5934,8128.0
2020-12-30 12:55:00,50.74,50.8,50.74,50.79,13492.0,48.603,48.6604,48.603,48.6509,13492.0
2020-12-30 13:00:00,50.79,50.85,50.79,50.84,6250.0,48.6509,48.7083,48.6509,48.6988,6250.0
2020-12-30 13:05:00,50.85,50.89,50.84,50.89,4128.0,48.7083,48.7467,48.6988,48.7467,4128.0
2020-12-30 13:10:00,50.88,50.88,50.84,50.85,3680.0,48.7371,48.7371,48.6988,48.7083,3680.0
2020-12-30 13:15:00,50.85,50.85,50.83,50.84,1800.0,48.7083,48.7083,48.6892,48.6988,1800.0
2020-12-30 13:20:00,50.82,50.82,50.76,50.78,7910.0,48.6796,48.6796,48.6221,48.6413,7910.0
2020-12-30 13:25:00,50.78,50.8,50.73,50.73,35256.0,48.6413,48.6604,48.5934,48.5934,35256.0
2020-12-30 13:30:00,50.73,50.74,50.7,50.71,8700.0,48.5934,48.603,48.5647,48.5742,8700.0
2020-12-30 13:35:00,50.72,50.72,50.64,50.65,8284.0,48.5838,48.5838,48.5072,48.5168,8284.0
2020-12-30 13:40:00,50.63,50.7,50.63,50.69,7296.0,48.4976,48.5647,48.4976,48.5551,7296.0
2020-12-30 13:45:00,50.72,50.75,50.72,50.73,11066.0,48.5838,48.6126,48.5838,48.5934,11066.0
2020-12-30 13:50:00,50.73,50.73,50.66,50.66,6374.0,48.5934,48.5934,48.5263,48.5263,6374.0
2020-12-30 13:55:00,50.67,50.68,50.63,50.63,6822.0,48.5359,48.5455,48.4976,48.4976,6822.0
2020-12-30 14:00:00,50.63,50.66,50.6,50.62,4056.0,48.4976,48.5263,48.4689,48.488,4056.0
2020-12-30 14:05:00,50.64,50.64,50.58,50.6,16006.0,48.5072,48.5072,48.4497,48.4689,16006.0
2020-12-30 14:10:00,50.57,50.6,50.52,50.57,24496.0,48.4401,48.4689,48.3922,48.4401,24496.0
2020-12-30 14:15:00,50.54,50.54,50.44,50.49,21892.0,48.4114,48.4114,48.3156,48.3635,21892.0
2020-12-30 14:20:00,50.48,50.5,50.46,50.48,12440.0,48.3539,48.3731,48.3348,48.3539,12440.0
2020-12-30 14:25:00,50.46,50.47,50.44,50.45,5000.0,48.3348,48.3443,48.3156,48.3252,5000.0
2020-12-30 14:30:00,50.44,50.45,50.37,50.38,18720.0,48.3156,48.3252,48.2486,48.2581,18720.0
2020-12-30 14:35:00,50.38,50.42,50.35,50.39,26282.0,48.2581,48.2965,48.2294,48.2677,26282.0
2020-12-30 14:40:00,50.38,50.52,50.38,50.47,22342.0,48.2581,48.3922,48.2581,48.3443,22342.0
2020-12-30 14:45:00,50.47,50.54,50.47,50.51,30978.0,48.3443,48.4114,48.3443,48.3827,30978.0
2020-12-30 14:50:00,50.52,50.52,50.38,50.38,17488.0,48.3922,48.3922,48.2581,48.2581,17488.0
2020-12-30 14:55:00,50.4,50.43,50.38,50.42,11384.0,48.2773,48.306,48.2581,48.2965,11384.0
2020-12-30 15:00:00,50.41,50.42,50.35,50.41,14648.0,48.2869,48.2965,48.2294,48.2869,14648.0
2020-12-30 15:05:00,50.44,50.44,50.37,50.44,12800.0,48.3156,48.3156,48.2486,48.3156,12800.0
2020-12-30 15:10:00,50.45,50.5,50.43,50.5,17740.0,48.3252,48.3731,48.306,48.3731,17740.0
2020-12-30 15:15:00,50.51,50.51,50.45,50.46,11720.0,48.3827,48.3827,48.3252,48.3348,11720.0
2020-12-30 15:20:00,50.47,50.49,50.46,50.49,10100.0,48.3443,48.3635,48.3348,48.3635,10100.0
2020-12-30 15:25:00,50.48,50.5,50.44,50.5,13904.0,48.3539,48.3731,48.3156,48.3731,13904.0
2020-12-30 15:30:00,50.49,50.54,50.48,50.51,22288.0,48.3635,48.4114,48.3539,48.3827,22288.0
2020-12-30 15:35:00,50.51,50.57,50.5,50.55,20832.0,48.3827,48.4401,48.3731,48.421,20832.0
2020-12-30 15:40:00,50.58,50.68,50.57,50.59,15466.0,48.4497,48.5455,48.4401,48.4593,15466.0
2020-12-30 15:45:00,50.55,50.6,50.52,50.55,23780.0,48.421,48.4689,48.3922,48.421,23780.0
2020-12-30 15:50:00,50.55,50.76,50.55,50.71,74936.0,48.421,48.6221,48.421,48.5742,74936.0
2020-12-30 15:55:00,50.71,50.73,50.38,50.48,87534.0,48.5742,48.5934,48.2581,48.3539,87534.0
2020-12-31 09:30:00,50.42,50.42,50.13,50.23,43512.0,48.2965,48.2965,48.0187,48.1145,43512.0
2020-12-31 09:35:00,50.21,50.21,50.12,50.12,14696.0,48.0953,48.0953,48.0091,48.0091,14696.0
2020-12-31 09:40:00,50.12,50.2,50.1,50.2,33644.0,48.0091,48.0857,47.9899,48.0857,33644.0
2020-12-31 09:45:00,50.22,50.3,50.21,50.24,18572.0,48.1049,48.1815,48.0953,48.124,18572.0
2020-12-31 09:50:00,50.21,50.27,50.2,50.27,10140.0,48.0953,48.1528,48.0857,48.1528,10140.0
2020-12-31 09:55:00,50.28,50.32,50.24,50.29,21388.0,48.1623,48.2007,48.124,48.1719,21388.0
2020-12-31 10:00:00,50.3,50.5,50.29,50.46,38598.0,48.1815,48.3731,48.1719,48.3348,38598.0
2020-12-31 10:05:00,50.42,50.42,50.32,50.38,16236.0,48.2965,48.2965,48.2007,48.2581,16236.0
2020-12-31 10:10:00,50.34,50.48,50.32,50.47,7228.0,48.2198,48.3539,48.2007,48.3443,7228.0
2020-12-31 10:15:00,50.47,50.52,50.45,50.48,14356.0,48.3443,48.3922,48.3252,48.3539,14356.0
2020-12-31 10:20:00,50.49,50.51,50.44,50.47,12966.0,48.3635,48.3827,48.3156,48.3443,12966.0
2020-12-31 10:25:00,50.45,50.5,50.43,50.46,14162.0,48.3252,48.3731,48.306,48.3348,14162.0
2020-12-31 10:30:00,50.45,50.45,50.4,50.4,5332.0,48.3252,48.3252,48.2773,48.2773,5332.0
2020-12-31 10:35:00,50.41,50.43,50.35,50.37,20050.0,48.2869,48.306,48.2294,48.2486,20050.0
2020-12-31 10:40:00,50.38,50.38,50.3,50.35,13600.0,48.2581,48.2581,48.1815,48.2294,13600.0
2020-12-31 10:45:00,50.34,50.38,50.33,50.36,17500.0,48.2198,48.2581,48.2102,48.239,17500.0
2020-12-31 10:50:00,50.33,50.33,50.27,50.29,13300.0,48.2102,48.2102,48.1528,48.1719,13300.0
2020-12-31 10:55:00,50.29,50.29,50.24,50.26,12878.0,48.1719,48.1719,48.124,48.1432,12878.0
2020-12-31 11:00:00,50.25,50.32,50.23,50.27,8826.0,48.1336,48.2007,48.1145,48.1528,8826.0
2020-12-31 11:05:00,50.26,50.33,50.25,50.29,13738.0,48.1432,48.2102,48.1336,48.1719,13738.0
2020-12-31 11:10:00,50.26,50.27,50.15,50.2,8630.0,48.1432,48.1528,48.0378,48.0857,8630.0
2020-12-31 11:15:00,50.23,50.27,50.22,50.27,15098.0,48.1145,48.1528,48.1049,48.1528,15098.0
2020-12-31 11:20:00,50.23,50.26,50.22,50.23,8104.0,48.1145,48.1432,48.1049,48.1145,8104.0
2020-12-31 11:25:00,50.24,50.25,50.19,50.21,23062.0,48.124,48.1336,48.0761,48.0953,23062.0
2020-12-31 11:30:00,50.2,50.26,50.17,50.22,10496.0,48.0857,48.1432,48.057,48.1049,10496.0
2020-12-31 11:35:00,50.24,50.25,50.23,50.24,7800.0,48.124,48.1336,48.1145,48.124,7800.0
2020-12-31 11:40:00,50.23,50.27,50.22,50.27,8600.0,48.1145,48.1528,48.1049,48.1528,8600.0
2020-12-31 11:45:00,50.27,50.28,50.27,50.27,1502.0,48.1528,48.1623,48.1528,48.1528,1502.0
2020-12-31 11:50:00,50.3,50.33,50.25,50.26,16606.0,48.1815,48.2102,48.1336,48.1432,16606.0
2020-12-31 11:55:00,50.26,50.26,50.21,50.23,12514.0,48.1432,48.1432,48.0953,48.1145,12514.0
2020-12-31 12:00:00,50.24,50.26,50.22,50.23,7900.0,48.124,48.1432,48.1049,48.1145,7900.0
2020-12-31 12:05:00,50.28,50.28,50.23,50.25,1054.0,48.1623,48.1623,48.1145,48.1336,1054.0
2020-12-31 12:10:00,50.27,50.31,50.26,50.3,2402.0,48.1528,48.1911,48.1432,48.1815,2402.0
2020-12-31 12:15:00,50.27,50.3,50.27,50.28,12908.0,48.1528,48.1815,48.1528,48.1623,12908.0
2020-12-31 12:20:00,50.28,50.28,50.27,50.27,7788.0,48.1623,48.1623,48.1528,48.1528,7788.0
2020-12-31 12:25:00,50.3,50.35,50.3,50.35,25002.0,48.1815,48.2294,48.1815,48.2294,25002.0
2020-12-31 12:30:00,50.34,50.38,50.34,50.34,11930.0,48.2198,48.2581,48.2198,48.2198,11930.0
2020-12-31 12:35:00,50.35,50.36,50.34,50.35,6476.0,48.2294,48.239,48.2198,48.2294,6476.0
2020-12-31 12:40:00,50.35,50.4,50.35,50.4,13802.0,48.2294,48.2773,48.2294,48.2773,13802.0
2020-12-31 12:45:00,50.4,50.45,50.4,50.44,11700.0,48.2773,48.3252,48.2773,48.3156,11700.0
2020-12-31 12:50:00,50.42,50.43,50.4,50.41,8058.0,48.2965,48.306,48.2773,48.2869,8058.0
2020-12-31 12:55:00,50.4,50.43,50.4,50.42,3000.0,48.2773,48.306,48.2773,48.2965,3000.0
2020-12-31 13:00:00,50.4,50.41,50.39,50.4,6510.0,48.2773,48.2869,48.2677,48.2773,6510.0
2020-12-31 13:05:00,50.43,50.43,50.4,50.41,1200.0,48.306,48.306,48.2773,48.2869,1200.0
2020-12-31 13:10:00,50.41,50.46,50.41,50.46,6190.0,48.2869,48.3348,48.2869,48.3348,6190.0
2020-12-31 13:15:00,50.45,50.49,50.44,50.49,8322.0,48.3252,48.3635,48.3156,48.3635,8322.0
2020-12-31 13:20:00,50.47,50.48,50.43,50.44,3340.0,48.3443,48.3539,48.306,48.3156,3340.0
2020-12-31 13:25:00,50.43,50.45,50.41,50.41,2800.0,48.306,48.3252,48.2869,48.2869,2800.0
2020-12-31 13:30:00,50.4,50.42,50.4,50.42,3558.0,48.2773,48.2965,48.2773,48.2965,3558.0
2020-12-31 13:35:00,50.4,50.4,50.36,50.37,6020.0,48.2773,48.2773,48.239,48.2486,6020.0
2020-12-31 13:40:00,50.31,50.31,50.29,50.3,1400.0,48.1911,48.1911,48.1719,48.1815,1400.0
2020-12-31 13:45:00,50.32,50.32,50.27,50.27,12632.0,48.2007,48.2007,48.1528,48.1528,12632.0
2020-12-31 13:50:00,50.29,50.29,50.27,50.27,14000.0,48.1719,48.1719,48.1528,48.1528,14000.0
2020-12-31 13:55:00,50.27,50.35,50.27,50.35,20470.0,48.1528,48.2294,48.1528,48.2294,20470.0
2020-12-31 14:00:00,50.35,50.37,50.3,50.37,21846.0,48.2294,48.2486,48.1815,48.2486,21846.0
2020-12-31 14:05:00,50.38,50.42,50.32,50.42,13962.0,48.2581,48.2965,48.2007,48.2965,13962.0
2020-12-31 14:10:00,50.42,50.58,50.42,50.58,46920.0,48.2965,48.4497,48.2965,48.4497,46920.0
2020-12-31 14:15:00,50.61,50.84,50.6,50.75,73968.0,48.4784,48.6988,48.4689,48.6126,73968.0
2020-12-31 14:20:00,50.76,50.76,50.71,50.73,11900.0,48.6221,48.6221,48.5742,48.5934,11900.0
2020-12-31 14:25:00,50.74,50.77,50.71,50.74,12968.0,48.603,48.6317,48.5742,48.603,12968.0
2020-12-31 14:30:00,50.75,50.93,50.75,50.88,25782.0,48.6126,48.785,48.6126,48.7371,25782.0
2020-12-31 14:35:00,50.85,50.87,50.82,50.85,28730.0,48.7083,48.7275,48.6796,48.7083,28730.0
2020-12-31 14:40:00,50.87,50.94,50.86,50.92,28896.0,48.7275,48.7946,48.7179,48.7754,28896.0
2020-12-31 14:45:00,50.92,50.92,50.86,50.86,22886.0,48.7754,48.7754,48.7179,48.7179,22886.0
2020-12-31 14:50:00,50.88,50.89,50.82,50.84,17594.0,48.7371,48.7467,48.6796,48.6988,17594.0
2020-12-31 14:55:00,50.85,50.87,50.82,50.82,10600.0,48.7083,48.7275,48.6796,48.6796,10600.0
2020-12-31 15:00:00,50.83,50.93,50.83,50.85,22314.0,48.6892,48.785,48.6892,48.7083,22314.0
2020-12-31 15:05:00,50.88,51.04,50.88,51.02,27566.0,48.7371,48.8903,48.7371,48.8712,27566.0
2020-12-31 15:10:00,51.01,51.13,50.99,51.1,35128.0,48.8616,48.9765,48.8424,48.9478,35128.0
2020-12-31 15:15:00,51.11,51.18,51.11,51.17,22568.0,48.9574,49.0244,48.9574,49.0149,22568.0
2020-12-31 15:20:00,51.17,51.17,51.13,51.13,21518.0,49.0149,49.0149,48.9765,48.9765,21518.0
2020-12-31 15:25:00,51.13,51.17,51.08,51.09,124248.0,48.9765,49.0149,48.9287,48.9382,124248.0
2020-12-31 15:30:00,51.09,51.17,51.06,51.15,23284.0,48.9382,49.0149,48.9095,48.9957,23284.0
2020-12-31 15:35:00,51.18,51.25,51.13,51.14,93942.0,49.0244,49.0915,48.9765,48.9861,93942.0
2020-12-31 15:40:00,51.1,51.12,50.99,51.06,25314.0,48.9478,48.967,48.8424,48.9095,25314.0
2020-12-31 15:45:00,51.04,51.23,51.04,51.15,40524.0,48.8903,49.0723,48.8903,48.9957,40524.0
2020-12-31 15:50:00,51.16,51.4,51.16,51.32,144476.0,49.0053,49.2352,49.0053,49.1585,144476.0
2020-12-31 15:55:00,51.32,51.55,51.23,51.27,194562.0,49.1585,49.3789,49.0723,49.1107,194562.0
2021-01-04 09:30:00,51.7,51.74,51.24,51.24,192902.0,49.5225,49.5609,49.0819,49.0819,192902.0
2021-01-04 09:35:00,51.22,51.23,51.04,51.21,83320.0,49.0628,49.0723,48.8903,49.0532,83320.0
2021-01-04 09:40:00,51.19,51.21,50.94,51.19,72436.0,49.034,49.0532,48.7946,49.034,72436.0
2021-01-04 09:45:00,51.13,51.2,51.08,51.09,59630.0,48.9765,49.0436,48.9287,48.9382,59630.0
2021-01-04 09:50:00,51.06,51.06,50.68,50.91,128964.0,48.9095,48.9095,48.5455,48.7658,128964.0
2021-01-04 09:55:00,50.91,50.98,50.78,50.88,63146.0,48.7658,48.8329,48.6413,48.7371,63146.0
2021-01-04 10:00:00,50.96,50.99,50.66,50.74,38300.0,48.8137,48.8424,48.5263,48.603,38300.0
2021-01-04 10:05:00,50.74,50.74,50.47,50.59,74218.0,48.603,48.603,48.3443,48.4593,74218.0
2021-01-04 10:10:00,50.58,50.63,50.43,50.44,52482.0,48.4497,48.4976,48.306,48.3156,52482.0
2021-01-04 10:15:00,50.42,50.45,50.27,50.27,43854.0,48.2965,48.3252,48.1528,48.1528,43854.0
2021-01-04 10:20:00,50.26,50.35,50.13,50.17,87260.0,48.1432,48.2294,48.0187,48.057,87260.0
2021-01-04 10:25:00,50.14,50.16,50.02,50.14,52968.0,48.0282,48.0474,47.9133,48.0282,52968.0
2021-01-04 10:30:00,50.13,50.15,49.88,49.97,129464.0,48.0187,48.0378,47.7792,47.8654,129464.0
2021-01-04 10:35:00,49.96,49.97,49.82,49.85,62248.0,47.8558,47.8654,47.7217,47.7505,62248.0
2021-01-04 10:40:00,49.83,50.06,49.81,49.93,121714.0,47.7313,47.9516,47.7121,47.8271,121714.0
2021-01-04 10:45:00,49.93,49.93,49.68,49.79,99218.0,47.8271,47.8271,47.5876,47.693,99218.0
2021-01-04 10:50:00,49.77,49.83,49.24,49.3,195594.0,47.6738,47.7313,47.1661,47.2236,195594.0
2021-01-04 10:55:00,49.34,49.41,49.13,49.38,89924.0,47.2619,47.329,47.0608,47.3003,89924.0
2021-01-04 11:00:00,49.37,49.5,48.8,48.98,126172.0,47.2907,47.4152,46.7447,46.9171,126172.0
2021-01-04 11:05:00,49.03,49.13,48.5,48.54,143384.0,46.965,47.0608,46.4573,46.4956,143384.0
2021-01-04 11:10:00,48.59,49.08,48.43,49.05,143396.0,46.5435,47.0129,46.3903,46.9842,143396.0
2021-01-04 11:15:00,49.05,49.1,48.88,49.07,91338.0,46.9842,47.032,46.8213,47.0033,91338.0
2021-01-04 11:20:00,49.06,49.06,48.81,48.85,55794.0,46.9937,46.9937,46.7543,46.7926,55794.0
2021-01-04 11:25:00,48.82,48.98,48.77,48.95,36318.0,46.7638,46.9171,46.7159,46.8884,36318.0
2021-01-04 11:30:00,48.87,48.93,48.67,48.86,52598.0,46.8117,46.8692,46.6202,46.8022,52598.0
2021-01-04 11:35:00,48.88,48.88,48.62,48.75,51638.0,46.8213,46.8213,46.5723,46.6968,51638.0
2021-01-04 11:40:00,48.68,48.75,48.6,48.68,74742.0,46.6297,46.6968,46.5531,46.6297,74742.0
2021-01-04 11:45:00,48.68,48.72,48.55,48.67,56254.0,46.6297,46.6681,46.5052,46.6202,56254.0
2021-01-04 11:50:00,48.67,48.76,48.34,48.35,92156.0,46.6202,46.7064,46.3041,46.3136,92156.0
2021-01-04 11:55:00,48.32,48.38,48.13,48.3,90522.0,46.2849,46.3424,46.1029,46.2657,90522.0
2021-01-04 12:00:00,48.25,48.48,48.14,48.29,100940.0,46.2178,46.4382,46.1125,46.2562,100940.0
2021-01-04 12:05:00,48.33,48.42,48.09,48.1,61168.0,46.2945,46.3807,46.0646,46.0742,61168.0
2021-01-04 12:10:00,48.15,48.15,47.85,47.92,144942.0,46.1221,46.1221,45.8347,45.9017,144942.0
2021-01-04 12:15:00,47.88,48.19,47.74,48.15,168384.0,45.8634,46.1604,45.7293,46.1221,168384.0
2021-01-04 12:20:00,48.09,48.29,48.04,48.23,79226.0,46.0646,46.2562,46.0167,46.1987,79226.0
2021-01-04 12:25:00,48.21,48.37,48.16,48.34,80508.0,46.1795,46.3328,46.1316,46.3041,80508.0
2021-01-04 12:30:00,48.28,48.33,47.98,48.25,46768.0,46.2466,46.2945,45.9592,46.2178,46768.0
2021-01-04 12:35:00,48.27,48.32,48.02,48.12,25772.0,46.237,46.2849,45.9975,46.0933,25772.0
2021-01-04 12:40:00,48.1,48.1,47.9,47.95,42264.0,46.0742,46.0742,45.8826,45.9305,42264.0
2021-01-04 12:45:00,47.93,48.02,47.88,47.99,23584.0,45.9113,45.9975,45.8634,45.9688,23584.0
2021-01-04 12:50:00,47.93,48.3,47.87,48.28,56336.0,45.9113,46.2657,45.8539,46.2466,56336.0
2021-01-04 12:55:00,48.29,48.37,48.2,48.3,77684.0,46.2562,46.3328,46.17,46.2657,77684.0
2021-01-04 13:00:00,48.25,48.33,48.2,48.29,23860.0,46.2178,46.2945,46.17,46.2562,23860.0
2021-01-04 13:05:00,48.29,48.52,48.19,48.47,43528.0,46.2562,46.4765,46.1604,46.4286,43528.0
2021-01-04 13:10:00,48.49,48.67,48.46,48.61,57906.0,46.4477,46.6202,46.419,46.5627,57906.0
2021-01-04 13:15:00,48.63,48.82,48.63,48.77,72168.0,46.5818,46.7638,46.5818,46.7159,72168.0
2021-01-04 13:20:00,48.78,49.02,48.78,49.0,60640.0,46.7255,46.9554,46.7255,46.9363,60640.0
2021-01-04 13:25:00,49.01,49.1,48.91,48.97,59558.0,46.9458,47.032,46.85,46.9075,59558.0
2021-01-04 13:30:00,48.95,48.95,48.72,48.73,107556.0,46.8884,46.8884,46.6681,46.6776,107556.0
2021-01-04 13:35:00,48.74,48.87,48.74,48.8,44524.0,46.6872,46.8117,46.6872,46.7447,44524.0
2021-01-04 13:40:00,48.81,48.99,48.74,48.81,39630.0,46.7543,46.9267,46.6872,46.7543,39630.0
2021-01-04 13:45:00,48.86,48.93,48.81,48.9,32636.0,46.8022,46.8692,46.7543,46.8405,32636.0
2021-01-04 13:50:00,48.95,49.16,48.91,49.12,36618.0,46.8884,47.0895,46.85,47.0512,36618.0
2021-01-04 13:55:00,49.13,49.14,49.03,49.13,30334.0,47.0608,47.0704,46.965,47.0608,30334.0
2021-01-04 14:00:00,49.12,49.12,48.94,49.08,43830.0,47.0512,47.0512,46.8788,47.0129,43830.0
2021-01-04 14:05:00,49.09,49.09,48.77,48.81,41126.0,47.0225,47.0225,46.7159,46.7543,41126.0
2021-01-04 14:10:00,48.81,48.88,48.67,48.85,50566.0,46.7543,46.8213,46.6202,46.7926,50566.0
2021-01-04 14:15:00,48.81,48.91,48.77,48.86,13234.0,46.7543,46.85,46.7159,46.8022,13234.0
2021-01-04 14:20:00,48.85,49.03,48.82,49.0,42120.0,46.7926,46.965,46.7638,46.9363,42120.0
2021-01-04 14:25:00,48.98,48.98,48.89,48.96,9690.0,46.9171,46.9171,46.8309,46.8979,9690.0
2021-01-04 14:30:00,48.92,48.93,48.68,48.7,30648.0,46.8596,46.8692,46.6297,46.6489,30648.0
2021-01-04 14:35:00,48.72,48.82,48.6,48.77,41800.0,46.6681,46.7638,46.5531,46.7159,41800.0
2021-01-04 14:40:00,48.77,48.89,48.71,48.82,13734.0,46.7159,46.8309,46.6585,46.7638,13734.0
2021-01-04 14:45:00,48.87,48.88,48.63,48.63,33928.0,46.8117,46.8213,46.5818,46.5818,33928.0
2021-01-04 14:50:00,48.63,48.66,48.55,48.62,24388.0,46.5818,46.6106,46.5052,46.5723,24388.0
2021-01-04 14:55:00,48.63,49.1,48.63,49.03,43220.0,46.5818,47.032,46.5818,46.965,43220.0
2021-01-04 15:00:00,49.02,49.08,48.66,48.66,46812.0,46.9554,47.0129,46.6106,46.6106,46812.0
2021-01-04 15:05:00,48.74,49.02,48.74,48.87,35810.0,46.6872,46.9554,46.6872,46.8117,35810.0
2021-01-04 15:10:00,48.9,49.06,48.88,48.98,32458.0,46.8405,46.9937,46.8213,46.9171,32458.0
2021-01-04 15:15:00,48.99,49.01,48.79,48.86,22102.0,46.9267,46.9458,46.7351,46.8022,22102.0
2021-01-04 15:20:00,48.89,49.02,48.89,48.97,17214.0,46.8309,46.9554,46.8309,46.9075,17214.0
2021-01-04 15:25:00,48.95,49.04,48.91,48.96,17848.0,46.8884,46.9746,46.85,46.8979,17848.0
2021-01-04 15:30:00,48.93,49.29,48.85,49.19,38150.0,46.8692,47.214,46.7926,47.1183,38150.0
2021-01-04 15:35:00,49.18,49.32,49.12,49.32,72300.0,47.1087,47.2428,47.0512,47.2428,72300.0
2021-01-04 15:40:00,49.33,49.44,49.27,49.36,46364.0,47.2524,47.3577,47.1949,47.2811,46364.0
2021-01-04 15:45:00,49.41,49.63,49.34,49.63,96008.0,47.329,47.5397,47.2619,47.5397,96008.0
2021-01-04 15:50:00,49.63,49.69,49.51,49.54,106012.0,47.5397,47.5972,47.4248,47.4535,106012.0
2021-01-04 15:55:00,49.54,49.56,49.33,49.54,141010.0,47.4535,47.4727,47.2524,47.4535,141010.0
2021-01-05 09:30:00,49.32,49.74,49.31,49.67,124606.0,47.2428,47.6451,47.2332,47.578,124606.0
2021-01-05 09:35:00,49.68,50.1,49.67,50.04,100276.0,47.5876,47.9899,47.578,47.9325,100276.0
2021-01-05 09:40:00,50.05,50.33,50.05,50.1,123664.0,47.942,48.2102,47.942,47.9899,123664.0
2021-01-05 09:45:00,50.14,50.16,49.92,50.1,58484.0,48.0282,48.0474,47.8175,47.9899,58484.0
2021-01-05 09:50:00,50.15,50.18,49.9,49.93,93704.0,48.0378,48.0666,47.7984,47.8271,93704.0
2021-01-05 09:55:00,49.97,50.03,49.87,49.93,53374.0,47.8654,47.9229,47.7696,47.8271,53374.0
2021-01-05 10:00:00,50.05,50.29,49.95,50.21,115740.0,47.942,48.1719,47.8462,48.0953,115740.0
2021-01-05 10:05:00,50.22,50.24,49.84,49.87,51776.0,48.1049,48.124,47.7409,47.7696,51776.0
2021-01-05 10:10:00,49.87,50.06,49.85,50.04,48210.0,47.7696,47.9516,47.7505,47.9325,48210.0
2021-01-05 10:15:00,50.02,50.05,49.52,49.56,39516.0,47.9133,47.942,47.4344,47.4727,39516.0
2021-01-05 10:20:00,49.55,49.7,49.54,49.67,37516.0,47.4631,47.6068,47.4535,47.578,37516.0
2021-01-05 10:25:00,49.66,49.69,49.56,49.63,32070.0,47.5685,47.5972,47.4727,47.5397,32070.0
2021-01-05 10:30:00,49.68,49.7,49.43,49.53,32770.0,47.5876,47.6068,47.3481,47.4439,32770.0
2021-01-05 10:35:00,49.52,49.55,49.34,49.42,24808.0,47.4344,47.4631,47.2619,47.3386,24808.0
2021-01-05 10:40:00,49.43,49.46,49.1,49.13,55552.0,47.3481,47.3769,47.032,47.0608,55552.0
2021-01-05 10:45:00,49.13,49.45,49.12,49.45,36198.0,47.0608,47.3673,47.0512,47.3673,36198.0
2021-01-05 10:50:00,49.46,49.77,49.44,49.67,44948.0,47.3769,47.6738,47.3577,47.578,44948.0
2021-01-05 10:55:00,49.65,49.71,49.35,49.35,33664.0,47.5589,47.6164,47.2715,47.2715,33664.0
2021-01-05 11:00:00,49.35,49.51,49.3,49.47,30546.0,47.2715,47.4248,47.2236,47.3865,30546.0
2021-01-05 11:05:00,49.49,49.52,49.23,49.26,25412.0,47.4056,47.4344,47.1566,47.1853,25412.0
2021-01-05 11:10:00,49.27,49.32,49.21,49.3,19536.0,47.1949,47.2428,47.1374,47.2236,19536.0
2021-01-05 11:15:00,49.21,49.27,49.09,49.26,38518.0,47.1374,47.1949,47.0225,47.1853,38518.0
2021-01-05 11:20:00,49.25,49.46,49.24,49.46,62706.0,47.1757,47.3769,47.1661,47.3769,62706.0
2021-01-05 11:25:00,49.48,49.62,49.46,49.6,32930.0,47.396,47.5301,47.3769,47.511,32930.0
2021-01-05 11:30:00,49.57,49.74,49.56,49.73,44130.0,47.4823,47.6451,47.4727,47.6355,44130.0
2021-01-05 11:35:00,49.75,49.77,49.7,49.77,25644.0,47.6547,47.6738,47.6068,47.6738,25644.0
2021-01-05 11:40:00,49.78,49.86,49.77,49.82,25850.0,47.6834,47.76,47.6738,47.7217,25850.0
2021-01-05 11:45:00,49.83,49.85,49.74,49.74,27496.0,47.7313,47.7505,47.6451,47.6451,27496.0
2021-01-05 11:50:00,49.79,49.85,49.79,49.81,17312.0,47.693,47.7505,47.693,47.7121,17312.0
2021-01-05 11:55:00,49.82,49.83,49.71,49.73,12194.0,47.7217,47.7313,47.6164,47.6355,12194.0
2021-01-05 12:00:00,49.79,49.91,49.78,49.91,9956.0,47.693,47.8079,47.6834,47.8079,9956.0
2021-01-05 12:05:00,49.92,50.15,49.92,50.08,52990.0,47.8175,48.0378,47.8175,47.9708,52990.0
2021-01-05 12:10:00,50.09,50.1,49.98,49.99,21046.0,47.9804,47.9899,47.875,47.8846,21046.0
2021-01-05 12:15:00,49.99,50.04,49.87,49.95,47614.0,47.8846,47.9325,47.7696,47.8462,47614.0
2021-01-05 12:20:00,50.01,50.01,49.92,49.94,7800.0,47.9037,47.9037,47.8175,47.8367,7800.0
2021-01-05 12:25:00,49.98,50.01,49.95,49.96,7300.0,47.875,47.9037,47.8462,47.8558,7300.0
2021-01-05 12:30:00,49.96,50.02,49.94,49.98,10014.0,47.8558,47.9133,47.8367,47.875,10014.0
2021-01-05 12:35:00,50.01,50.17,50.01,50.16,11100.0,47.9037,48.057,47.9037,48.0474,11100.0
2021-01-05 12:40:00,50.17,50.17,50.06,50.07,17998.0,48.057,48.057,47.9516,47.9612,17998.0
2021-01-05 12:45:00,50.08,50.13,50.03,50.13,20748.0,47.9708,48.0187,47.9229,48.0187,20748.0
2021-01-05 12:50:00,50.1,50.14,50.07,50.12,15940.0,47.9899,48.0282,47.9612,48.0091,15940.0
2021-01-05 12:55:00,50.13,50.24,50.13,50.22,26056.0,48.0187,48.124,48.0187,48.1049,26056.0
2021-01-05 13:00:00,50.23,50.25,50.16,50.21,20260.0,48.1145,48.1336,48.0474,48.0953,20260.0
2021-01-05 13:05:00,50.19,50.19,50.12,50.12,5678.0,48.0761,48.0761,48.0091,48.0091,5678.0
2021-01-05 13:10:00,50.13,50.17,50.1,50.13,6732.0,48.0187,48.057,47.9899,48.0187,6732.0
2021-01-05 13:15:00,50.16,50.19,50.13,50.16,10718.0,48.0474,48.0761,48.0187,48.0474,10718.0
2021-01-05 13:20:00,50.16,50.17,50.12,50.13,7272.0,48.0474,48.057,48.0091,48.0187,7272.0
2021-01-05 13:25:00,50.14,50.18,50.1,50.18,197470.0,48.0282,48.0666,47.9899,48.0666,197470.0
2021-01-05 13:30:00,50.17,50.23,50.16,50.17,11580.0,48.057,48.1145,48.0474,48.057,11580.0
2021-01-05 13:35:00,50.13,50.17,50.1,50.12,14900.0,48.0187,48.057,47.9899,48.0091,14900.0
2021-01-05 13:40:00,50.11,50.17,50.11,50.16,13170.0,47.9995,48.057,47.9995,48.0474,13170.0
2021-01-05 13:45:00,50.16,50.24,50.16,50.19,11876.0,48.0474,48.124,48.0474,48.0761,11876.0
2021-01-05 13:50:00,50.18,50.2,50.15,50.15,12502.0,48.0666,48.0857,48.0378,48.0378,12502.0
2021-01-05 13:55:00,50.18,50.28,50.18,50.28,20336.0,48.0666,48.1623,48.0666,48.1623,20336.0
2021-01-05 14:00:00,50.3,50.65,50.28,50.61,81800.0,48.1815,48.5168,48.1623,48.4784,81800.0
2021-01-05 14:05:00,50.64,50.81,50.63,50.76,42588.0,48.5072,48.67,48.4976,48.6221,42588.0
2021-01-05 14:10:00,50.75,50.76,50.66,50.66,29058.0,48.6126,48.6221,48.5263,48.5263,29058.0
2021-01-05 14:15:00,50.69,50.8,50.66,50.66,29728.0,48.5551,48.6604,48.5263,48.5263,29728.0
2021-01-05 14:20:00,50.7,50.71,50.65,50.71,18010.0,48.5647,48.5742,48.5168,48.5742,18010.0
2021-01-05 14:25:00,50.74,50.77,50.71,50.75,18046.0,48.603,48.6317,48.5742,48.6126,18046.0
2021-01-05 14:30:00,50.8,50.88,50.73,50.74,43482.0,48.6604,48.7371,48.5934,48.603,43482.0
2021-01-05 14:35:00,50.77,50.77,50.7,50.7,13000.0,48.6317,48.6317,48.5647,48.5647,13000.0
2021-01-05 14:40:00,50.74,50.74,50.68,50.7,15400.0,48.603,48.603,48.5455,48.5647,15400.0
2021-01-05 14:45:00,50.67,50.7,50.64,50.68,17828.0,48.5359,48.5647,48.5072,48.5455,17828.0
2021-01-05 14:50:00,50.66,50.66,50.52,50.54,11144.0,48.5263,48.5263,48.3922,48.4114,11144.0
2021-01-05 14:55:00,50.52,50.52,50.45,50.45,21286.0,48.3922,48.3922,48.3252,48.3252,21286.0
2021-01-05 15:00:00,50.49,50.7,50.49,50.7,30744.0,48.3635,48.5647,48.3635,48.5647,30744.0
2021-01-05 15:05:00,50.7,50.74,50.69,50.69,11720.0,48.5647,48.603,48.5551,48.5551,11720.0
2021-01-05 15:10:00,50.69,50.72,50.61,50.62,12616.0,48.5551,48.5838,48.4784,48.488,12616.0
2021-01-05 15:15:00,50.63,50.63,50.49,50.52,28774.0,48.4976,48.4976,48.3635,48.3922,28774.0
2021-01-05 15:20:00,50.52,50.52,50.31,50.4,31332.0,48.3922,48.3922,48.1911,48.2773,31332.0
2021-01-05 15:25:00,50.42,50.42,50.35,50.35,25214.0,48.2965,48.2965,48.2294,48.2294,25214.0
2021-01-05 15:30:00,50.36,50.4,50.28,50.35,17994.0,48.239,48.2773,48.1623,48.2294,17994.0
2021-01-05 15:35:00,50.37,50.44,50.27,50.3,30048.0,48.2486,48.3156,48.1528,48.1815,30048.0
2021-01-05 15:40:00,50.27,50.55,50.27,50.55,36740.0,48.1528,48.421,48.1528,48.421,36740.0
2021-01-05 15:45:00,50.53,50.62,50.44,50.6,34356.0,48.4018,48.488,48.3156,48.4689,34356.0
2021-01-05 15:50:00,50.62,50.68,50.41,50.45,39352.0,48.488,48.5455,48.2869,48.3252,39352.0
2021-01-05 15:55:00,50.42,50.46,50.25,50.29,69686.0,48.2965,48.3348,48.1336,48.1719,69686.0
2021-01-06 09:30:00,50.2,50.35,49.91,50.02,182882.0,48.0857,48.2294,47.8079,47.9133,182882.0
2021-01-06 09:35:00,50.02,50.74,50.02,50.67,86312.0,47.9133,48.603,47.9133,48.5359,86312.0
2021-01-06 09:40:00,50.66,50.91,50.47,50.91,116730.0,48.5263,48.7658,48.3443,48.7658,116730.0
2021-01-06 09:45:00,50.88,51.23,50.77,51.19,66890.0,48.7371,49.0723,48.6317,49.034,66890.0
2021-01-06 09:50:00,51.17,51.38,51.1,51.38,68178.0,49.0149,49.216,48.9478,49.216,68178.0
2021-01-06 09:55:00,51.36,51.51,51.3,51.48,97240.0,49.1969,49.3405,49.1394,49.3118,97240.0
2021-01-06 10:00:00,51.51,51.66,51.37,51.64,38730.0,49.3405,49.4842,49.2064,49.4651,38730.0
2021-01-06 10:05:00,51.66,51.82,51.56,51.82,98366.0,49.4842,49.6375,49.3884,49.6375,98366.0
2021-01-06 10:10:00,51.83,52.06,51.81,52.05,143480.0,49.6471,49.8674,49.6279,49.8578,143480.0
2021-01-06 10:15:00,52.05,52.15,51.97,51.97,99144.0,49.8578,49.9536,49.7812,49.7812,99144.0
2021-01-06 10:20:00,51.97,52.02,51.88,51.95,46508.0,49.7812,49.8291,49.695,49.762,46508.0
2021-01-06 10:25:00,51.92,52.1,51.88,52.1,163466.0,49.7333,49.9057,49.695,49.9057,163466.0
2021-01-06 10:30:00,52.1,52.36,52.1,52.35,78094.0,49.9057,50.1547,49.9057,50.1452,78094.0
2021-01-06 10:35:00,52.37,52.4,52.23,52.33,44520.0,50.1643,50.1931,50.0302,50.126,44520.0
2021-01-06 10:40:00,52.33,52.44,52.33,52.42,49968.0,50.126,50.2314,50.126,50.2122,49968.0
2021-01-06 10:45:00,52.45,52.52,52.39,52.44,79148.0,50.241,50.308,50.1835,50.2314,79148.0
2021-01-06 10:50:00,52.49,52.72,52.48,52.59,51280.0,50.2793,50.4996,50.2697,50.3751,51280.0
2021-01-06 10:55:00,52.63,52.72,52.55,52.67,30290.0,50.4134,50.4996,50.3367,50.4517,30290.0
2021-01-06 11:00:00,52.67,52.86,52.63,52.86,32550.0,50.4517,50.6337,50.4134,50.6337,32550.0
2021-01-06 11:05:00,52.85,52.88,52.81,52.86,22540.0,50.6241,50.6528,50.5858,50.6337,22540.0
2021-01-06 11:10:00,52.82,52.91,52.78,52.88,39556.0,50.5954,50.6816,50.5571,50.6528,39556.0
2021-01-06 11:15:00,52.9,53.01,52.89,52.94,45684.0,50.672,50.7774,50.6624,50.7103,45684.0
2021-01-06 11:20:00,52.94,52.99,52.76,52.89,48526.0,50.7103,50.7582,50.5379,50.6624,48526.0
2021-01-06 11:25:00,52.91,52.95,52.88,52.88,14934.0,50.6816,50.7199,50.6528,50.6528,14934.0
2021-01-06 11:30:00,52.88,52.92,52.84,52.86,35964.0,50.6528,50.6912,50.6145,50.6337,35964.0
2021-01-06 11:35:00,52.82,52.84,52.6,52.6,45800.0,50.5954,50.6145,50.3846,50.3846,45800.0
2021-01-06 11:40:00,52.6,52.67,52.59,52.65,21770.0,50.3846,50.4517,50.3751,50.4325,21770.0
2021-01-06 11:45:00,52.66,52.77,52.65,52.77,58284.0,50.4421,50.5475,50.4325,50.5475,58284.0
2021-01-06 11:50:00,52.74,52.76,52.69,52.74,41356.0,50.5187,50.5379,50.4708,50.5187,41356.0
2021-01-06 11:55:00,52.75,52.8,52.66,52.66,28752.0,50.5283,50.5762,50.4421,50.4421,28752.0
2021-01-06 12:00:00,52.7,52.76,52.66,52.74,64652.0,50.4804,50.5379,50.4421,50.5187,64652.0
2021-01-06 12:05:00,52.7,52.79,52.6,52.62,34822.0,50.4804,50.5666,50.3846,50.4038,34822.0
2021-01-06 12:10:00,52.65,52.73,52.6,52.71,19678.0,50.4325,50.5092,50.3846,50.49,19678.0
2021-01-06 12:15:00,52.72,52.83,52.7,52.77,15600.0,50.4996,50.6049,50.4804,50.5475,15600.0
2021-01-06 12:20:00,52.81,52.81,52.67,52.67,5116.0,50.5858,50.5858,50.4517,50.4517,5116.0
2021-01-06 12:25:00,52.7,52.8,52.68,52.77,6692.0,50.4804,50.5762,50.4613,50.5475,6692.0
2021-01-06 12:30:00,52.8,52.99,52.8,52.95,18068.0,50.5762,50.7582,50.5762,50.7199,18068.0
2021-01-06 12:35:00,52.94,53.07,52.94,53.0,49914.0,50.7103,50.8348,50.7103,50.7678,49914.0
2021-01-06 12:40:00,52.99,53.03,52.96,53.02,28372.0,50.7582,50.7965,50.7295,50.7869,28372.0
2021-01-06 12:45:00,53.02,53.09,52.97,53.07,71400.0,50.7869,50.854,50.7391,50.8348,71400.0
2021-01-06 12:50:00,53.08,53.27,53.05,53.22,24966.0,50.8444,51.0264,50.8157,50.9785,24966.0
2021-01-06 12:55:00,53.22,53.27,53.2,53.26,19618.0,50.9785,51.0264,50.9594,51.0168,19618.0
2021-01-06 13:00:00,53.29,53.35,53.24,53.29,16438.0,51.0456,51.103,50.9977,51.0456,16438.0
2021-01-06 13:05:00,53.27,53.34,53.27,53.27,8540.0,51.0264,51.0935,51.0264,51.0264,8540.0
2021-01-06 13:10:00,53.27,53.33,53.2,53.32,17922.0,51.0264,51.0839,50.9594,51.0743,17922.0
2021-01-06 13:15:00,53.35,53.46,53.25,53.29,23540.0,51.103,51.2084,51.0073,51.0456,23540.0
2021-01-06 13:20:00,53.27,53.27,53.16,53.18,24858.0,51.0264,51.0264,50.9211,50.9402,24858.0
2021-01-06 13:25:00,53.16,53.17,53.08,53.13,16684.0,50.9211,50.9306,50.8444,50.8923,16684.0
2021-01-06 13:30:00,53.13,53.15,53.08,53.08,22006.0,50.8923,50.9115,50.8444,50.8444,22006.0
2021-01-06 13:35:00,53.12,53.15,53.07,53.11,13296.0,50.8827,50.9115,50.8348,50.8732,13296.0
2021-01-06 13:40:00,53.13,53.32,53.11,53.29,19648.0,50.8923,51.0743,50.8732,51.0456,19648.0
2021-01-06 13:45:00,53.32,53.33,53.26,53.29,62244.0,51.0743,51.0839,51.0168,51.0456,62244.0
2021-01-06 13:50:00,53.29,53.32,53.18,53.18,7950.0,51.0456,51.0743,50.9402,50.9402,7950.0
2021-01-06 13:55:00,53.19,53.27,53.17,53.21,15430.0,50.9498,51.0264,50.9306,50.9689,15430.0
2021-01-06 14:00:00,53.21,53.35,53.19,53.3,25638.0,50.9689,51.103,50.9498,51.0552,25638.0
2021-01-06 14:05:00,53.3,53.35,53.29,53.32,53122.0,51.0552,51.103,51.0456,51.0743,53122.0
2021-01-06 14:10:00,53.31,53.38,53.27,53.27,21442.0,51.0647,51.1318,51.0264,51.0264,21442.0
2021-01-06 14:15:00,53.25,53.29,52.7,52.86,65976.0,51.0073,51.0456,50.4804,50.6337,65976.0
2021-01-06 14:20:00,52.87,53.02,52.72,52.72,94036.0,50.6433,50.7869,50.4996,50.4996,94036.0
2021-01-06 14:25:00,52.76,52.76,52.44,52.57,121518.0,50.5379,50.5379,50.2314,50.3559,121518.0
2021-01-06 14:30:00,52.55,52.95,52.52,52.77,92810.0,50.3367,50.7199,50.308,50.5475,92810.0
2021-01-06 14:35:00,52.72,52.83,52.35,52.46,60972.0,50.4996,50.6049,50.1452,50.2505,60972.0
2021-01-06 14:40:00,52.44,52.77,52.38,52.62,73654.0,50.2314,50.5475,50.1739,50.4038,73654.0
2021-01-06 14:45:00,52.63,52.67,52.07,52.08,94598.0,50.4134,50.4517,49.877,49.8865,94598.0
2021-01-06 14:50:00,52.17,52.3,51.95,52.3,65104.0,49.9727,50.0973,49.762,50.0973,65104.0
2021-01-06 14:55:00,52.27,52.58,52.27,52.54,57430.0,50.0685,50.3655,50.0685,50.3272,57430.0
2021-01-06 15:00:00,52.51,52.51,52.06,52.08,32044.0,50.2984,50.2984,49.8674,49.8865,32044.0
2021-01-06 15:05:00,52.23,52.4,52.14,52.2,22348.0,50.0302,50.1931,49.944,50.0015,22348.0
2021-01-06 15:10:00,52.31,52.73,52.29,52.58,56844.0,50.1069,50.5092,50.0877,50.3655,56844.0
2021-01-06 15:15:00,52.61,52.66,52.47,52.58,20722.0,50.3942,50.4421,50.2601,50.3655,20722.0
2021-01-06 15:20:00,52.62,52.76,52.19,52.2,36100.0,50.4038,50.5379,49.9919,50.0015,36100.0
2021-01-06 15:25:00,52.15,52.63,52.06,52.58,60748.0,49.9536,50.4134,49.8674,50.3655,60748.0
2021-01-06 15:30:00,52.59,52.71,52.28,52.47,27936.0,50.3751,50.49,50.0781,50.2601,27936.0
2021-01-06 15:35:00,52.5,52.54,52.22,52.27,25338.0,50.2888,50.3272,50.0206,50.0685,25338.0
2021-01-06 15:40:00,52.25,52.57,52.25,52.49,34250.0,50.0494,50.3559,50.0494,50.2793,34250.0
2021-01-06 15:45:00,52.54,52.58,52.24,52.56,56602.0,50.3272,50.3655,50.0398,50.3463,56602.0
2021-01-06 15:50:00,52.54,52.65,52.21,52.61,115930.0,50.3272,50.4325,50.0111,50.3942,115930.0
2021-01-06 15:55:00,52.56,52.63,52.29,52.47,118364.0,50.3463,50.4134,50.0877,50.2601,118364.0
2021-01-07 09:30:00,53.2,53.39,53.13,53.17,172346.0,50.9594,51.1414,50.8923,50.9306,172346.0
2021-01-07 09:35:00,53.24,53.34,53.0,53.08,73124.0,50.9977,51.0935,50.7678,50.8444,73124.0
2021-01-07 09:40:00,53.1,53.2,52.99,53.06,64810.0,50.8636,50.9594,50.7582,50.8253,64810.0
2021-01-07 09:45:00,53.1,53.2,53.01,53.17,27860.0,50.8636,50.9594,50.7774,50.9306,27860.0
2021-01-07 09:50:00,53.15,53.17,52.87,52.93,51850.0,50.9115,50.9306,50.6433,50.7007,51850.0
2021-01-07 09:55:00,52.92,53.44,52.92,53.41,72130.0,50.6912,51.1893,50.6912,51.1605,72130.0
2021-01-07 10:00:00,53.42,53.74,53.36,53.71,83474.0,51.1701,51.4766,51.1126,51.4479,83474.0
2021-01-07 10:05:00,53.73,53.8,53.57,53.66,57804.0,51.467,51.5341,51.3138,51.4,57804.0
2021-01-07 10:10:00,53.69,53.76,53.62,53.67,37158.0,51.4287,51.4958,51.3617,51.4096,37158.0
2021-01-07 10:15:00,53.71,53.91,53.71,53.88,44258.0,51.4479,51.6395,51.4479,51.6107,44258.0
2021-01-07 10:20:00,53.85,53.98,53.82,53.89,50718.0,51.582,51.7065,51.5533,51.6203,50718.0
2021-01-07 10:25:00,53.92,53.98,53.84,53.98,25500.0,51.649,51.7065,51.5724,51.7065,25500.0
2021-01-07 10:30:00,53.98,54.13,53.96,54.05,86310.0,51.7065,51.8502,51.6874,51.7736,86310.0
2021-01-07 10:35:00,54.06,54.18,54.06,54.08,33692.0,51.7831,51.8981,51.7831,51.8023,33692.0
2021-01-07 10:40:00,54.05,54.18,54.03,54.17,48700.0,51.7736,51.8981,51.7544,51.8885,48700.0
2021-01-07 10:45:00,54.21,54.29,54.21,54.27,30502.0,51.9268,52.0035,51.9268,51.9843,30502.0
2021-01-07 10:50:00,54.24,54.24,54.1,54.13,54834.0,51.9556,51.9556,51.8215,51.8502,54834.0
2021-01-07 10:55:00,54.13,54.2,54.13,54.19,22956.0,51.8502,51.9172,51.8502,51.9077,22956.0
2021-01-07 11:00:00,54.22,54.38,54.18,54.24,68394.0,51.9364,52.0897,51.8981,51.9556,68394.0
2021-01-07 11:05:00,54.28,54.28,54.13,54.13,12716.0,51.9939,51.9939,51.8502,51.8502,12716.0
2021-01-07 11:10:00,54.13,54.14,53.98,53.98,32002.0,51.8502,51.8598,51.7065,51.7065,32002.0
2021-01-07 11:15:00,54.0,54.03,53.95,54.0,32338.0,51.7257,51.7544,51.6778,51.7257,32338.0
2021-01-07 11:20:00,54.05,54.13,54.05,54.08,15308.0,51.7736,51.8502,51.7736,51.8023,15308.0
2021-01-07 11:25:00,54.08,54.08,53.92,53.94,31642.0,51.8023,51.8023,51.649,51.6682,31642.0
2021-01-07 11:30:00,53.99,54.07,53.95,53.98,32660.0,51.7161,51.7927,51.6778,51.7065,32660.0
2021-01-07 11:35:00,53.94,53.99,53.9,53.99,6540.0,51.6682,51.7161,51.6299,51.7161,6540.0
2021-01-07 11:40:00,53.94,54.05,53.94,54.01,3400.0,51.6682,51.7736,51.6682,51.7353,3400.0
2021-01-07 11:45:00,53.97,54.07,53.94,53.95,5200.0,51.6969,51.7927,51.6682,51.6778,5200.0
2021-01-07 11:50:00,53.95,53.95,53.8,53.8,16960.0,51.6778,51.6778,51.5341,51.5341,16960.0
2021-01-07 11:55:00,53.82,53.85,53.8,53.83,21200.0,51.5533,51.582,51.5341,51.5628,21200.0
2021-01-07 12:00:00,53.85,53.91,53.82,53.82,7872.0,51.582,51.6395,51.5533,51.5533,7872.0
2021-01-07 12:05:00,53.81,53.84,53.77,53.84,2700.0,51.5437,51.5724,51.5054,51.5724,2700.0
2021-01-07 12:10:00,53.83,53.83,53.69,53.69,18322.0,51.5628,51.5628,51.4287,51.4287,18322.0
2021-01-07 12:15:00,53.73,53.78,53.56,53.56,26214.0,51.467,51.5149,51.3042,51.3042,26214.0
2021-01-07 12:20:00,53.54,53.65,53.54,53.59,9484.0,51.285,51.3904,51.285,51.3329,9484.0
2021-01-07 12:25:00,53.58,53.59,53.48,53.52,66500.0,51.3234,51.3329,51.2276,51.2659,66500.0
2021-01-07 12:30:00,53.52,53.58,53.52,53.55,16728.0,51.2659,51.3234,51.2659,51.2946,16728.0
2021-01-07 12:35:00,53.53,53.53,53.47,53.51,17192.0,51.2755,51.2755,51.218,51.2563,17192.0
2021-01-07 12:40:00,53.5,53.59,53.49,53.58,13600.0,51.2467,51.3329,51.2372,51.3234,13600.0
2021-01-07 12:45:00,53.6,53.66,53.58,53.66,24800.0,51.3425,51.4,51.3234,51.4,24800.0
2021-01-07 12:50:00,53.66,53.83,53.65,53.8,32136.0,51.4,51.5628,51.3904,51.5341,32136.0
2021-01-07 12:55:00,53.77,53.8,53.74,53.77,18640.0,51.5054,51.5341,51.4766,51.5054,18640.0
2021-01-07 13:00:00,53.81,53.92,53.8,53.88,21728.0,51.5437,51.649,51.5341,51.6107,21728.0
2021-01-07 13:05:00,53.88,53.88,53.65,53.65,14158.0,51.6107,51.6107,51.3904,51.3904,14158.0
2021-01-07 13:10:00,53.66,53.7,53.63,53.65,9928.0,51.4,51.4383,51.3713,51.3904,9928.0
2021-01-07 13:15:00,53.68,53.74,53.63,53.68,16868.0,51.4191,51.4766,51.3713,51.4191,16868.0
2021-01-07 13:20:00,53.68,53.68,53.57,53.6,7000.0,51.4191,51.4191,51.3138,51.3425,7000.0
2021-01-07 13:25:00,53.6,53.6,53.48,53.49,6240.0,51.3425,51.3425,51.2276,51.2372,6240.0
2021-01-07 13:30:00,53.52,53.63,53.52,53.63,18182.0,51.2659,51.3713,51.2659,51.3713,18182.0
2021-01-07 13:35:00,53.66,53.69,53.62,53.66,8378.0,51.4,51.4287,51.3617,51.4,8378.0
2021-01-07 13:40:00,53.66,53.69,53.6,53.64,10762.0,51.4,51.4287,51.3425,51.3808,10762.0
2021-01-07 13:45:00,53.66,53.66,53.54,53.55,6510.0,51.4,51.4,51.285,51.2946,6510.0
2021-01-07 13:50:00,53.55,53.57,53.49,53.49,6482.0,51.2946,51.3138,51.2372,51.2372,6482.0
2021-01-07 13:55:00,53.54,53.65,53.54,53.64,8950.0,51.285,51.3904,51.285,51.3808,8950.0
2021-01-07 14:00:00,53.65,53.73,53.6,53.71,38310.0,51.3904,51.467,51.3425,51.4479,38310.0
2021-01-07 14:05:00,53.7,53.73,53.68,53.73,57742.0,51.4383,51.467,51.4191,51.467,57742.0
2021-01-07 14:10:00,53.7,53.74,53.63,53.67,12520.0,51.4383,51.4766,51.3713,51.4096,12520.0
2021-01-07 14:15:00,53.66,53.7,53.64,53.68,5554.0,51.4,51.4383,51.3808,51.4191,5554.0
2021-01-07 14:20:00,53.65,53.7,53.63,53.65,11014.0,51.3904,51.4383,51.3713,51.3904,11014.0
2021-01-07 14:25:00,53.66,53.67,53.57,53.6,9244.0,51.4,51.4096,51.3138,51.3425,9244.0
2021-01-07 14:30:00,53.62,53.65,53.61,53.65,3992.0,51.3617,51.3904,51.3521,51.3904,3992.0
2021-01-07 14:35:00,53.67,53.74,53.67,53.71,14508.0,51.4096,51.4766,51.4096,51.4479,14508.0
2021-01-07 14:40:00,53.71,53.74,53.66,53.73,15470.0,51.4479,51.4766,51.4,51.467,15470.0
2021-01-07 14:45:00,53.73,53.79,53.65,53.66,13552.0,51.467,51.5245,51.3904,51.4,13552.0
2021-01-07 14:50:00,53.67,53.71,53.65,53.69,5140.0,51.4096,51.4479,51.3904,51.4287,5140.0
2021-01-07 14:55:00,53.74,53.83,53.73,53.83,35668.0,51.4766,51.5628,51.467,51.5628,35668.0
2021-01-07 15:00:00,53.83,53.96,53.81,53.94,186018.0,51.5628,51.6874,51.5437,51.6682,186018.0
2021-01-07 15:05:00,53.95,53.96,53.84,53.85,95168.0,51.6778,51.6874,51.5724,51.582,95168.0
2021-01-07 15:10:00,53.88,53.88,53.62,53.7,41104.0,51.6107,51.6107,51.3617,51.4383,41104.0
2021-01-07 15:15:00,53.71,53.78,53.68,53.74,46920.0,51.4479,51.5149,51.4191,51.4766,46920.0
2021-01-07 15:20:00,53.72,53.88,53.72,53.85,71110.0,51.4575,51.6107,51.4575,51.582,71110.0
2021-01-07 15:25:00,53.86,53.86,53.74,53.79,27274.0,51.5916,51.5916,51.4766,51.5245,27274.0
2021-01-07 15:30:00,53.77,53.8,53.72,53.77,60026.0,51.5054,51.5341,51.4575,51.5054,60026.0
2021-01-07 15:35:00,53.73,53.9,53.73,53.87,62928.0,51.467,51.6299,51.467,51.6011,62928.0
2021-01-07 15:40:00,53.85,53.87,53.74,53.83,37494.0,51.582,51.6011,51.4766,51.5628,37494.0
2021-01-07 15:45:00,53.85,53.91,53.82,53.85,69138.0,51.582,51.6395,51.5533,51.582,69138.0
2021-01-07 15:50:00,53.84,53.9,53.77,53.87,76782.0,51.5724,51.6299,51.5054,51.6011,76782.0
2021-01-07 15:55:00,53.86,53.86,53.58,53.58,147294.0,51.5916,51.5916,51.3234,51.3234,147294.0
2021-01-08 09:30:00,53.96,54.08,53.77,53.85,354360.0,51.6874,51.8023,51.5054,51.582,354360.0
2021-01-08 09:35:00,53.9,54.05,53.85,53.9,84216.0,51.6299,51.7736,51.582,51.6299,84216.0
2021-01-08 09:40:00,53.92,54.0,53.83,53.87,36046.0,51.649,51.7257,51.5628,51.6011,36046.0
2021-01-08 09:45:00,53.87,53.88,53.49,53.67,58596.0,51.6011,51.6107,51.2372,51.4096,58596.0
2021-01-08 09:50:00,53.66,53.67,53.56,53.63,38676.0,51.4,51.4096,51.3042,51.3713,38676.0
2021-01-08 09:55:00,53.66,53.74,53.58,53.7,25594.0,51.4,51.4766,51.3234,51.4383,25594.0
2021-01-08 10:00:00,53.72,53.8,53.66,53.74,45960.0,51.4575,51.5341,51.4,51.4766,45960.0
2021-01-08 10:05:00,53.8,53.81,53.62,53.69,31304.0,51.5341,51.5437,51.3617,51.4287,31304.0
2021-01-08 10:10:00,53.58,53.66,53.54,53.57,45202.0,51.3234,51.4,51.285,51.3138,45202.0
2021-01-08 10:15:00,53.55,53.69,53.55,53.66,23666.0,51.2946,51.4287,51.2946,51.4,23666.0
2021-01-08 10:20:00,53.63,53.63,53.38,53.45,53164.0,51.3713,51.3713,51.1318,51.1988,53164.0
2021-01-08 10:25:00,53.47,53.5,52.99,53.01,133660.0,51.218,51.2467,50.7582,50.7774,133660.0
2021-01-08 10:30:00,53.03,53.24,53.03,53.17,63734.0,50.7965,50.9977,50.7965,50.9306,63734.0
2021-01-08 10:35:00,53.18,53.34,53.13,53.22,49766.0,50.9402,51.0935,50.8923,50.9785,49766.0
2021-01-08 10:40:00,53.24,53.52,53.24,53.48,58850.0,50.9977,51.2659,50.9977,51.2276,58850.0
2021-01-08 10:45:00,53.49,53.61,53.48,53.57,30320.0,51.2372,51.3521,51.2276,51.3138,30320.0
2021-01-08 10:50:00,53.55,53.6,53.52,53.6,28084.0,51.2946,51.3425,51.2659,51.3425,28084.0
2021-01-08 10:55:00,53.62,53.66,53.57,53.62,15554.0,51.3617,51.4,51.3138,51.3617,15554.0
2021-01-08 11:00:00,53.63,53.69,53.57,53.6,25042.0,51.3713,51.4287,51.3138,51.3425,25042.0
2021-01-08 11:05:00,53.59,53.59,53.31,53.35,27054.0,51.3329,51.3329,51.0647,51.103,27054.0
2021-01-08 11:10:00,53.35,53.39,53.26,53.37,24086.0,51.103,51.1414,51.0168,51.1222,24086.0
2021-01-08 11:15:00,53.35,53.38,53.18,53.25,24858.0,51.103,51.1318,50.9402,51.0073,24858.0
2021-01-08 11:20:00,53.27,53.33,53.18,53.2,22560.0,51.0264,51.0839,50.9402,50.9594,22560.0
2021-01-08 11:25:00,53.24,53.27,53.22,53.25,21898.0,50.9977,51.0264,50.9785,51.0073,21898.0
2021-01-08 11:30:00,53.25,53.26,53.1,53.16,26318.0,51.0073,51.0168,50.8636,50.9211,26318.0
2021-01-08 11:35:00,53.17,53.21,53.16,53.16,11900.0,50.9306,50.9689,50.9211,50.9211,11900.0
2021-01-08 11:40:00,53.17,53.22,53.11,53.2,10690.0,50.9306,50.9785,50.8732,50.9594,10690.0
2021-01-08 11:45:00,53.25,53.33,53.24,53.26,13152.0,51.0073,51.0839,50.9977,51.0168,13152.0
2021-01-08 11:50:00,53.23,53.23,53.19,53.23,8620.0,50.9881,50.9881,50.9498,50.9881,8620.0
2021-01-08 11:55:00,53.22,53.38,53.22,53.38,18550.0,50.9785,51.1318,50.9785,51.1318,18550.0
2021-01-08 12:00:00,53.37,53.43,53.2,53.21,17456.0,51.1222,51.1797,50.9594,50.9689,17456.0
2021-01-08 12:05:00,53.21,53.38,53.2,53.38,7684.0,50.9689,51.1318,50.9594,51.1318,7684.0
2021-01-08 12:10:00,53.38,53.49,53.37,53.48,11164.0,51.1318,51.2372,51.1222,51.2276,11164.0
2021-01-08 12:15:00,53.48,53.52,53.45,53.45,21544.0,51.2276,51.2659,51.1988,51.1988,21544.0
2021-01-08 12:20:00,53.46,53.46,53.41,53.43,2600.0,51.2084,51.2084,51.1605,51.1797,2600.0
2021-01-08 12:25:00,53.44,53.49,53.43,53.49,6266.0,51.1893,51.2372,51.1797,51.2372,6266.0
2021-01-08 12:30:00,53.48,53.49,53.44,53.44,5100.0,51.2276,51.2372,51.1893,51.1893,5100.0
2021-01-08 12:35:00,53.44,53.46,53.42,53.44,2872.0,51.1893,51.2084,51.1701,51.1893,2872.0
2021-01-08 12:40:00,53.45,53.49,53.38,53.4,6860.0,51.1988,51.2372,51.1318,51.1509,6860.0
2021-01-08 12:45:00,53.38,53.41,53.14,53.2,62402.0,51.1318,51.1605,50.9019,50.9594,62402.0
2021-01-08 12:50:00,53.19,53.3,53.19,53.25,9860.0,50.9498,51.0552,50.9498,51.0073,9860.0
2021-01-08 12:55:00,53.27,53.31,53.17,53.18,9284.0,51.0264,51.0647,50.9306,50.9402,9284.0
2021-01-08 13:00:00,53.19,53.19,53.06,53.09,22966.0,50.9498,50.9498,50.8253,50.854,22966.0
2021-01-08 13:05:00,53.08,53.17,53.08,53.12,24312.0,50.8444,50.9306,50.8444,50.8827,24312.0
2021-01-08 13:10:00,53.12,53.2,52.99,53.01,56114.0,50.8827,50.9594,50.7582,50.7774,56114.0
2021-01-08 13:15:00,53.0,53.01,52.71,52.72,201648.0,50.7678,50.7774,50.49,50.4996,201648.0
2021-01-08 13:20:00,52.72,52.74,52.46,52.62,90970.0,50.4996,50.5187,50.2505,50.4038,90970.0
2021-01-08 13:25:00,52.62,52.81,52.61,52.8,65438.0,50.4038,50.5858,50.3942,50.5762,65438.0
2021-01-08 13:30:00,52.77,52.78,52.54,52.55,58450.0,50.5475,50.5571,50.3272,50.3367,58450.0
2021-01-08 13:35:00,52.56,52.7,52.31,52.55,44588.0,50.3463,50.4804,50.1069,50.3367,44588.0
2021-01-08 13:40:00,52.47,52.51,52.3,52.51,38192.0,50.2601,50.2984,50.0973,50.2984,38192.0
2021-01-08 13:45:00,52.48,52.67,52.45,52.56,53016.0,50.2697,50.4517,50.241,50.3463,53016.0
2021-01-08 13:50:00,52.54,52.66,52.54,52.6,32258.0,50.3272,50.4421,50.3272,50.3846,32258.0
2021-01-08 13:55:00,52.6,52.73,52.51,52.63,34198.0,50.3846,50.5092,50.2984,50.4134,34198.0
2021-01-08 14:00:00,52.67,52.9,52.67,52.83,39396.0,50.4517,50.672,50.4517,50.6049,39396.0
2021-01-08 14:05:00,52.85,53.02,52.85,52.99,80290.0,50.6241,50.7869,50.6241,50.7582,80290.0
2021-01-08 14:10:00,52.98,53.14,52.95,52.98,54504.0,50.7486,50.9019,50.7199,50.7486,54504.0
2021-01-08 14:15:00,52.97,53.13,52.97,53.1,36592.0,50.7391,50.8923,50.7391,50.8636,36592.0
2021-01-08 14:20:00,53.11,53.12,53.0,53.07,21400.0,50.8732,50.8827,50.7678,50.8348,21400.0
2021-01-08 14:25:00,53.06,53.23,52.99,53.23,79102.0,50.8253,50.9881,50.7582,50.9881,79102.0
2021-01-08 14:30:00,53.24,53.31,53.18,53.19,28216.0,50.9977,51.0647,50.9402,50.9498,28216.0
2021-01-08 14:35:00,53.19,53.28,53.19,53.22,31856.0,50.9498,51.036,50.9498,50.9785,31856.0
2021-01-08 14:40:00,53.22,53.22,52.98,53.06,12092.0,50.9785,50.9785,50.7486,50.8253,12092.0
2021-01-08 14:45:00,53.06,53.24,52.97,53.24,34936.0,50.8253,50.9977,50.7391,50.9977,34936.0
2021-01-08 14:50:00,53.24,53.44,53.24,53.34,49484.0,50.9977,51.1893,50.9977,51.0935,49484.0
2021-01-08 14:55:00,53.32,53.44,53.32,53.44,18138.0,51.0743,51.1893,51.0743,51.1893,18138.0
2021-01-08 15:00:00,53.44,53.62,53.43,53.59,44662.0,51.1893,51.3617,51.1797,51.3329,44662.0
2021-01-08 15:05:00,53.6,53.72,53.57,53.69,43414.0,51.3425,51.4575,51.3138,51.4287,43414.0
2021-01-08 15:10:00,53.65,53.73,53.57,53.63,36274.0,51.3904,51.467,51.3138,51.3713,36274.0
2021-01-08 15:15:00,53.65,53.71,53.5,53.63,20812.0,51.3904,51.4479,51.2467,51.3713,20812.0
2021-01-08 15:20:00,53.6,53.6,53.47,53.47,19712.0,51.3425,51.3425,51.218,51.218,19712.0
2021-01-08 15:25:00,53.51,53.67,53.49,53.63,21538.0,51.2563,51.4096,51.2372,51.3713,21538.0
2021-01-08 15:30:00,53.64,53.73,53.56,53.73,42316.0,51.3808,51.467,51.3042,51.467,42316.0
2021-01-08 15:35:00,53.72,53.78,53.63,53.76,44836.0,51.4575,51.5149,51.3713,51.4958,44836.0
2021-01-08 15:40:00,53.79,53.81,53.7,53.8,69992.0,51.5245,51.5437,51.4383,51.5341,69992.0
2021-01-08 15:45:00,53.8,53.95,53.78,53.9,81246.0,51.5341,51.6778,51.5149,51.6299,81246.0
2021-01-08 15:50:00,53.91,54.05,53.79,53.96,38820.0,51.6395,51.7736,51.5245,51.6874,38820.0
2021-01-08 15:55:00,53.93,54.0,53.82,53.82,77514.0,51.6586,51.7257,51.5533,51.5533,77514.0
2021-01-11 09:30:00,52.55,53.22,52.52,53.07,150102.0,50.3367,50.9785,50.308,50.8348,150102.0
2021-01-11 09:35:00,53.07,53.16,52.8,53.03,82018.0,50.8348,50.9211,50.5762,50.7965,82018.0
2021-01-11 09:40:00,52.99,53.05,52.86,53.0,47636.0,50.7582,50.8157,50.6337,50.7678,47636.0
2021-01-11 09:45:00,52.94,53.02,52.77,52.85,74814.0,50.7103,50.7869,50.5475,50.6241,74814.0
2021-01-11 09:50:00,52.78,53.05,52.75,53.05,31420.0,50.5571,50.8157,50.5283,50.8157,31420.0
2021-01-11 09:55:00,53.07,53.3,53.07,53.27,59810.0,50.8348,51.0552,50.8348,51.0264,59810.0
2021-01-11 10:00:00,53.17,53.24,53.1,53.16,35236.0,50.9306,50.9977,50.8636,50.9211,35236.0
2021-01-11 10:05:00,53.2,53.24,53.13,53.24,42250.0,50.9594,50.9977,50.8923,50.9977,42250.0
2021-01-11 10:10:00,53.22,53.23,53.1,53.11,21378.0,50.9785,50.9881,50.8636,50.8732,21378.0
2021-01-11 10:15:00,53.12,53.15,53.03,53.09,19840.0,50.8827,50.9115,50.7965,50.854,19840.0
2021-01-11 10:20:00,53.16,53.22,53.06,53.19,12052.0,50.9211,50.9785,50.8253,50.9498,12052.0
2021-01-11 10:25:00,53.24,53.44,53.22,53.38,30548.0,50.9977,51.1893,50.9785,51.1318,30548.0
2021-01-11 10:30:00,53.38,53.52,53.38,53.46,17466.0,51.1318,51.2659,51.1318,51.2084,17466.0
2021-01-11 10:35:00,53.48,53.5,53.41,53.43,13900.0,51.2276,51.2467,51.1605,51.1797,13900.0
2021-01-11 10:40:00,53.46,53.47,53.22,53.24,14092.0,51.2084,51.218,50.9785,50.9977,14092.0
2021-01-11 10:45:00,53.24,53.27,53.15,53.19,12550.0,50.9977,51.0264,50.9115,50.9498,12550.0
2021-01-11 10:50:00,53.13,53.28,53.13,53.26,6434.0,50.8923,51.036,50.8923,51.0168,6434.0
2021-01-11 10:55:00,53.3,53.38,53.26,53.36,12638.0,51.0552,51.1318,51.0168,51.1126,12638.0
2021-01-11 11:00:00,53.36,53.38,53.24,53.32,19248.0,51.1126,51.1318,50.9977,51.0743,19248.0
2021-01-11 11:05:00,53.37,53.37,53.22,53.25,5042.0,51.1222,51.1222,50.9785,51.0073,5042.0
2021-01-11 11:10:00,53.22,53.22,52.98,53.12,40314.0,50.9785,50.9785,50.7486,50.8827,40314.0
2021-01-11 11:15:00,53.17,53.37,53.17,53.37,12768.0,50.9306,51.1222,50.9306,51.1222,12768.0
2021-01-11 11:20:00,53.38,53.58,53.34,53.52,21952.0,51.1318,51.3234,51.0935,51.2659,21952.0
2021-01-11 11:25:00,53.52,53.6,53.47,53.59,14652.0,51.2659,51.3425,51.218,51.3329,14652.0
2021-01-11 11:30:00,53.53,53.57,53.45,53.48,15836.0,51.2755,51.3138,51.1988,51.2276,15836.0
2021-01-11 11:35:00,53.42,53.52,53.41,53.52,6632.0,51.1701,51.2659,51.1605,51.2659,6632.0
2021-01-11 11:40:00,53.5,53.56,53.45,53.52,13906.0,51.2467,51.3042,51.1988,51.2659,13906.0
2021-01-11 11:45:00,53.55,53.55,53.44,53.46,6178.0,51.2946,51.2946,51.1893,51.2084,6178.0
2021-01-11 11:50:00,53.48,53.52,53.48,53.48,8400.0,51.2276,51.2659,51.2276,51.2276,8400.0
2021-01-11 11:55:00,53.48,53.51,53.45,53.47,1900.0,51.2276,51.2563,51.1988,51.218,1900.0
2021-01-11 12:00:00,53.48,53.58,53.45,53.56,3774.0,51.2276,51.3234,51.1988,51.3042,3774.0
2021-01-11 12:05:00,53.51,53.51,53.45,53.47,3534.0,51.2563,51.2563,51.1988,51.218,3534.0
2021-01-11 12:10:00,53.49,53.57,53.47,53.49,5634.0,51.2372,51.3138,51.218,51.2372,5634.0
2021-01-11 12:15:00,53.53,53.54,53.44,53.46,6016.0,51.2755,51.285,51.1893,51.2084,6016.0
2021-01-11 12:20:00,53.48,53.5,53.44,53.5,7418.0,51.2276,51.2467,51.1893,51.2467,7418.0
2021-01-11 12:25:00,53.5,53.5,53.44,53.47,3818.0,51.2467,51.2467,51.1893,51.218,3818.0
2021-01-11 12:30:00,53.55,53.73,53.55,53.69,24226.0,51.2946,51.467,51.2946,51.4287,24226.0
2021-01-11 12:35:00,53.7,53.75,53.7,53.71,155434.0,51.4383,51.4862,51.4383,51.4479,155434.0
2021-01-11 12:40:00,53.71,53.75,53.69,53.75,13480.0,51.4479,51.4862,51.4287,51.4862,13480.0
2021-01-11 12:45:00,53.76,53.8,53.76,53.78,9746.0,51.4958,51.5341,51.4958,51.5149,9746.0
2021-01-11 12:50:00,53.8,53.85,53.77,53.78,28222.0,51.5341,51.582,51.5054,51.5149,28222.0
2021-01-11 12:55:00,53.79,53.81,53.69,53.76,16686.0,51.5245,51.5437,51.4287,51.4958,16686.0
2021-01-11 13:00:00,53.76,53.79,53.76,53.78,40294.0,51.4958,51.5245,51.4958,51.5149,40294.0
2021-01-11 13:05:00,53.77,53.84,53.77,53.8,8120.0,51.5054,51.5724,51.5054,51.5341,8120.0
2021-01-11 13:10:00,53.82,53.83,53.8,53.82,6322.0,51.5533,51.5628,51.5341,51.5533,6322.0
2021-01-11 13:15:00,53.82,53.83,53.77,53.77,16754.0,51.5533,51.5628,51.5054,51.5054,16754.0
2021-01-11 13:20:00,53.76,53.77,53.65,53.77,14298.0,51.4958,51.5054,51.3904,51.5054,14298.0
2021-01-11 13:25:00,53.74,53.74,53.55,53.58,12960.0,51.4766,51.4766,51.2946,51.3234,12960.0
2021-01-11 13:30:00,53.58,53.62,53.51,53.56,9030.0,51.3234,51.3617,51.2563,51.3042,9030.0
2021-01-11 13:35:00,53.52,53.56,53.49,53.52,12172.0,51.2659,51.3042,51.2372,51.2659,12172.0
2021-01-11 13:40:00,53.52,53.52,53.35,53.4,16686.0,51.2659,51.2659,51.103,51.1509,16686.0
2021-01-11 13:45:00,53.35,53.35,53.22,53.26,24790.0,51.103,51.103,50.9785,51.0168,24790.0
2021-01-11 13:50:00,53.27,53.4,53.27,53.4,12962.0,51.0264,51.1509,51.0264,51.1509,12962.0
2021-01-11 13:55:00,53.45,53.45,53.37,53.4,7300.0,51.1988,51.1988,51.1222,51.1509,7300.0
2021-01-11 14:00:00,53.37,53.38,53.28,53.35,17582.0,51.1222,51.1318,51.036,51.103,17582.0
2021-01-11 14:05:00,53.34,53.43,53.3,53.37,6202.0,51.0935,51.1797,51.0552,51.1222,6202.0
2021-01-11 14:10:00,53.39,53.44,53.37,53.37,2000.0,51.1414,51.1893,51.1222,51.1222,2000.0
2021-01-11 14:15:00,53.35,53.38,53.24,53.24,10512.0,51.103,51.1318,50.9977,50.9977,10512.0
2021-01-11 14:20:00,53.29,53.29,53.12,53.27,27340.0,51.0456,51.0456,50.8827,51.0264,27340.0
2021-01-11 14:25:00,53.28,53.32,53.23,53.25,27622.0,51.036,51.0743,50.9881,51.0073,27622.0
2021-01-11 14:30:00,53.24,53.34,53.23,53.29,13180.0,50.9977,51.0935,50.9881,51.0456,13180.0
2021-01-11 14:35:00,53.25,53.3,53.25,53.28,4060.0,51.0073,51.0552,51.0073,51.036,4060.0
2021-01-11 14:40:00,53.29,53.41,53.26,53.38,53846.0,51.0456,51.1605,51.0168,51.1318,53846.0
2021-01-11 14:45:00,53.35,53.49,53.35,53.48,17582.0,51.103,51.2372,51.103,51.2276,17582.0
2021-01-11 14:50:00,53.45,53.5,53.37,53.5,20838.0,51.1988,51.2467,51.1222,51.2467,20838.0
2021-01-11 14:55:00,53.52,53.66,53.51,53.65,47076.0,51.2659,51.4,51.2563,51.3904,47076.0
2021-01-11 15:00:00,53.67,53.76,53.6,53.68,26382.0,51.4096,51.4958,51.3425,51.4191,26382.0
2021-01-11 15:05:00,53.73,53.75,53.52,53.56,60656.0,51.467,51.4862,51.2659,51.3042,60656.0
2021-01-11 15:10:00,53.49,53.56,53.46,53.48,50956.0,51.2372,51.3042,51.2084,51.2276,50956.0
2021-01-11 15:15:00,53.49,53.56,53.33,53.42,15866.0,51.2372,51.3042,51.0839,51.1701,15866.0
2021-01-11 15:20:00,53.42,53.43,53.32,53.37,131104.0,51.1701,51.1797,51.0743,51.1222,131104.0
2021-01-11 15:25:00,53.4,53.52,53.3,53.3,28448.0,51.1509,51.2659,51.0552,51.0552,28448.0
2021-01-11 15:30:00,53.31,53.47,53.31,53.33,41540.0,51.0647,51.218,51.0647,51.0839,41540.0
2021-01-11 15:35:00,53.33,53.44,53.21,53.21,42964.0,51.0839,51.1893,50.9689,50.9689,42964.0
2021-01-11 15:40:00,53.17,53.3,53.16,53.22,14298.0,50.9306,51.0552,50.9211,50.9785,14298.0
2021-01-11 15:45:00,53.25,53.52,53.23,53.48,82022.0,51.0073,51.2659,50.9881,51.2276,82022.0
2021-01-11 15:50:00,53.48,53.53,53.4,53.43,66650.0,51.2276,51.2755,51.1509,51.1797,66650.0
2021-01-11 15:55:00,53.38,53.46,53.32,53.42,83172.0,51.1318,51.2084,51.0743,51.1701,83172.0
2021-01-12 09:30:00,53.45,53.52,53.2,53.21,71232.0,51.1988,51.2659,50.9594,50.9689,71232.0
2021-01-12 09:35:00,53.22,53.22,52.97,53.1,65318.0,50.9785,50.9785,50.7391,50.8636,65318.0
2021-01-12 09:40:00,53.09,53.28,53.04,53.2,67552.0,50.854,51.036,50.8061,50.9594,67552.0
2021-01-12 09:45:00,53.19,53.29,53.15,53.24,21122.0,50.9498,51.0456,50.9115,50.9977,21122.0
2021-01-12 09:50:00,53.24,53.27,53.02,53.27,102016.0,50.9977,51.0264,50.7869,51.0264,102016.0
2021-01-12 09:55:00,53.24,53.44,53.24,53.43,36342.0,50.9977,51.1893,50.9977,51.1797,36342.0
2021-01-12 10:00:00,53.43,53.45,53.24,53.43,26250.0,51.1797,51.1988,50.9977,51.1797,26250.0
2021-01-12 10:05:00,53.38,53.46,53.35,53.41,22616.0,51.1318,51.2084,51.103,51.1605,22616.0
2021-01-12 10:10:00,53.44,53.52,53.42,53.44,18728.0,51.1893,51.2659,51.1701,51.1893,18728.0
2021-01-12 10:15:00,53.42,53.72,53.42,53.68,37534.0,51.1701,51.4575,51.1701,51.4191,37534.0
2021-01-12 10:20:00,53.7,53.73,53.67,53.7,18936.0,51.4383,51.467,51.4096,51.4383,18936.0
2021-01-12 10:25:00,53.68,53.77,53.63,53.63,21642.0,51.4191,51.5054,51.3713,51.3713,21642.0
2021-01-12 10:30:00,53.68,53.68,53.54,53.58,17206.0,51.4191,51.4191,51.285,51.3234,17206.0
2021-01-12 10:35:00,53.59,53.59,53.49,53.58,9684.0,51.3329,51.3329,51.2372,51.3234,9684.0
2021-01-12 10:40:00,53.6,53.66,53.56,53.56,10172.0,51.3425,51.4,51.3042,51.3042,10172.0
2021-01-12 10:45:00,53.59,53.63,53.48,53.59,14108.0,51.3329,51.3713,51.2276,51.3329,14108.0
2021-01-12 10:50:00,53.6,53.64,53.57,53.59,7800.0,51.3425,51.3808,51.3138,51.3329,7800.0
2021-01-12 10:55:00,53.6,53.68,53.58,53.66,15624.0,51.3425,51.4191,51.3234,51.4,15624.0
2021-01-12 11:00:00,53.68,53.7,53.58,53.69,16350.0,51.4191,51.4383,51.3234,51.4287,16350.0
2021-01-12 11:05:00,53.69,53.77,53.69,53.77,8796.0,51.4287,51.5054,51.4287,51.5054,8796.0
2021-01-12 11:10:00,53.78,53.87,53.77,53.84,12856.0,51.5149,51.6011,51.5054,51.5724,12856.0
2021-01-12 11:15:00,53.85,53.85,53.71,53.71,16696.0,51.582,51.582,51.4479,51.4479,16696.0
2021-01-12 11:20:00,53.68,53.7,53.63,53.63,50428.0,51.4191,51.4383,51.3713,51.3713,50428.0
2021-01-12 11:25:00,53.59,53.62,53.55,53.56,7846.0,51.3329,51.3617,51.2946,51.3042,7846.0
2021-01-12 11:30:00,53.55,53.57,53.4,53.54,13952.0,51.2946,51.3138,51.1509,51.285,13952.0
2021-01-12 11:35:00,53.51,53.52,53.43,53.43,14076.0,51.2563,51.2659,51.1797,51.1797,14076.0
2021-01-12 11:40:00,53.44,53.45,53.29,53.32,11800.0,51.1893,51.1988,51.0456,51.0743,11800.0
2021-01-12 11:45:00,53.31,53.38,53.3,53.35,14184.0,51.0647,51.1318,51.0552,51.103,14184.0
2021-01-12 11:50:00,53.36,53.36,53.12,53.25,16516.0,51.1126,51.1126,50.8827,51.0073,16516.0
2021-01-12 11:55:00,53.26,53.3,53.21,53.3,49868.0,51.0168,51.0552,50.9689,51.0552,49868.0
2021-01-12 12:00:00,53.31,53.31,53.22,53.26,9574.0,51.0647,51.0647,50.9785,51.0168,9574.0
2021-01-12 12:05:00,53.21,53.21,52.94,53.02,39846.0,50.9689,50.9689,50.7103,50.7869,39846.0
2021-01-12 12:10:00,52.97,52.97,52.85,52.88,35504.0,50.7391,50.7391,50.6241,50.6528,35504.0
2021-01-12 12:15:00,52.84,53.13,52.77,53.13,26024.0,50.6145,50.8923,50.5475,50.8923,26024.0
2021-01-12 12:20:00,53.09,53.12,52.98,53.02,28034.0,50.854,50.8827,50.7486,50.7869,28034.0
2021-01-12 12:25:00,53.0,53.26,52.99,53.26,15096.0,50.7678,51.0168,50.7582,51.0168,15096.0
2021-01-12 12:30:00,53.25,53.25,53.1,53.17,13718.0,51.0073,51.0073,50.8636,50.9306,13718.0
2021-01-12 12:35:00,53.19,53.36,53.19,53.36,29856.0,50.9498,51.1126,50.9498,51.1126,29856.0
2021-01-12 12:40:00,53.33,53.4,53.25,53.4,15278.0,51.0839,51.1509,51.0073,51.1509,15278.0
2021-01-12 12:45:00,53.38,53.46,53.29,53.34,23782.0,51.1318,51.2084,51.0456,51.0935,23782.0
2021-01-12 12:50:00,53.39,53.42,53.38,53.4,6188.0,51.1414,51.1701,51.1318,51.1509,6188.0
2021-01-12 12:55:00,53.37,53.38,53.37,53.38,400.0,51.1222,51.1318,51.1222,51.1318,400.0
2021-01-12 13:00:00,53.4,53.44,53.3,53.4,24600.0,51.1509,51.1893,51.0552,51.1509,24600.0
2021-01-12 13:05:00,53.39,53.41,53.33,53.36,2918.0,51.1414,51.1605,51.0839,51.1126,2918.0
2021-01-12 13:10:00,53.37,53.44,53.37,53.44,13900.0,51.1222,51.1893,51.1222,51.1893,13900.0
2021-01-12 13:15:00,53.45,53.46,53.38,53.38,1932.0,51.1988,51.2084,51.1318,51.1318,1932.0
2021-01-12 13:20:00,53.35,53.35,53.24,53.25,7048.0,51.103,51.103,50.9977,51.0073,7048.0
2021-01-12 13:25:00,53.29,53.52,53.29,53.5,25560.0,51.0456,51.2659,51.0456,51.2467,25560.0
2021-01-12 13:30:00,53.48,53.71,53.47,53.69,48672.0,51.2276,51.4479,51.218,51.4287,48672.0
2021-01-12 13:35:00,53.68,53.71,53.6,53.61,7630.0,51.4191,51.4479,51.3425,51.3521,7630.0
2021-01-12 13:40:00,53.62,53.63,53.6,53.6,2506.0,51.3617,51.3713,51.3425,51.3425,2506.0
2021-01-12 13:45:00,53.55,53.57,53.53,53.57,7000.0,51.2946,51.3138,51.2755,51.3138,7000.0
2021-01-12 13:50:00,53.5,53.6,53.49,53.58,6878.0,51.2467,51.3425,51.2372,51.3234,6878.0
2021-01-12 13:55:00,53.6,53.68,53.6,53.63,11382.0,51.3425,51.4191,51.3425,51.3713,11382.0
2021-01-12 14:00:00,53.65,53.83,53.63,53.79,81756.0,51.3904,51.5628,51.3713,51.5245,81756.0
2021-01-12 14:05:00,53.77,53.77,53.68,53.7,5052.0,51.5054,51.5054,51.4191,51.4383,5052.0
2021-01-12 14:10:00,53.71,53.8,53.7,53.77,4428.0,51.4479,51.5341,51.4383,51.5054,4428.0
2021-01-12 14:15:00,53.73,53.81,53.73,53.74,13780.0,51.467,51.5437,51.467,51.4766,13780.0
2021-01-12 14:20:00,53.75,53.77,53.69,53.72,8670.0,51.4862,51.5054,51.4287,51.4575,8670.0
2021-01-12 14:25:00,53.75,53.75,53.67,53.71,11404.0,51.4862,51.4862,51.4096,51.4479,11404.0
2021-01-12 14:30:00,53.77,53.82,53.72,53.72,12300.0,51.5054,51.5533,51.4575,51.4575,12300.0
2021-01-12 14:35:00,53.65,53.67,53.6,53.66,6458.0,51.3904,51.4096,51.3425,51.4,6458.0
2021-01-12 14:40:00,53.66,53.66,53.48,53.49,11000.0,51.4,51.4,51.2276,51.2372,11000.0
2021-01-12 14:45:00,53.47,53.58,53.43,53.54,23678.0,51.218,51.3234,51.1797,51.285,23678.0
2021-01-12 14:50:00,53.52,53.55,53.42,53.42,8154.0,51.2659,51.2946,51.1701,51.1701,8154.0
2021-01-12 14:55:00,53.51,53.67,53.51,53.63,11134.0,51.2563,51.4096,51.2563,51.3713,11134.0
2021-01-12 15:00:00,53.69,53.84,53.69,53.82,21822.0,51.4287,51.5724,51.4287,51.5533,21822.0
2021-01-12 15:05:00,53.81,53.83,53.7,53.79,27844.0,51.5437,51.5628,51.4383,51.5245,27844.0
2021-01-12 15:10:00,53.8,53.85,53.7,53.71,18954.0,51.5341,51.582,51.4383,51.4479,18954.0
2021-01-12 15:15:00,53.71,53.79,53.63,53.77,19272.0,51.4479,51.5245,51.3713,51.5054,19272.0
2021-01-12 15:20:00,53.77,53.83,53.76,53.76,9852.0,51.5054,51.5628,51.4958,51.4958,9852.0
2021-01-12 15:25:00,53.75,53.78,53.71,53.73,16246.0,51.4862,51.5149,51.4479,51.467,16246.0
2021-01-12 15:30:00,53.74,53.74,53.67,53.71,8448.0,51.4766,51.4766,51.4096,51.4479,8448.0
2021-01-12 15:35:00,53.69,53.74,53.67,53.67,7200.0,51.4287,51.4766,51.4096,51.4096,7200.0
2021-01-12 15:40:00,53.7,53.79,53.68,53.77,32680.0,51.4383,51.5245,51.4191,51.5054,32680.0
2021-01-12 15:45:00,53.76,53.88,53.76,53.88,18498.0,51.4958,51.6107,51.4958,51.6107,18498.0
2021-01-12 15:50:00,53.91,53.93,53.79,53.87,33850.0,51.6395,51.6586,51.5245,51.6011,33850.0
2021-01-12 15:55:00,53.87,53.94,53.67,53.67,33368.0,51.6011,51.6682,51.4096,51.4096,33368.0
2021-01-13 09:30:00,53.66,53.84,53.6,53.77,53218.0,51.4,51.5724,51.3425,51.5054,53218.0
2021-01-13 09:35:00,53.81,53.84,53.71,53.79,32918.0,51.5437,51.5724,51.4479,51.5245,32918.0
2021-01-13 09:40:00,53.8,53.85,53.65,53.7,22412.0,51.5341,51.582,51.3904,51.4383,22412.0
2021-01-13 09:45:00,53.7,53.78,53.67,53.68,17884.0,51.4383,51.5149,51.4096,51.4191,17884.0
2021-01-13 09:50:00,53.67,53.71,53.5,53.55,28174.0,51.4096,51.4479,51.2467,51.2946,28174.0
2021-01-13 09:55:00,53.55,53.68,53.55,53.65,19334.0,51.2946,51.4191,51.2946,51.3904,19334.0
2021-01-13 10:00:00,53.67,53.71,53.36,53.36,77132.0,51.4096,51.4479,51.1126,51.1126,77132.0
2021-01-13 10:05:00,53.34,53.54,53.3,53.53,29422.0,51.0935,51.285,51.0552,51.2755,29422.0
2021-01-13 10:10:00,53.57,53.69,53.49,53.52,29470.0,51.3138,51.4287,51.2372,51.2659,29470.0
2021-01-13 10:15:00,53.58,53.88,53.58,53.83,37812.0,51.3234,51.6107,51.3234,51.5628,37812.0
2021-01-13 10:20:00,53.81,53.85,53.79,53.81,29850.0,51.5437,51.582,51.5245,51.5437,29850.0
2021-01-13 10:25:00,53.82,53.84,53.8,53.81,8560.0,51.5533,51.5724,51.5341,51.5437,8560.0
2021-01-13 10:30:00,53.8,53.8,53.69,53.71,20850.0,51.5341,51.5341,51.4287,51.4479,20850.0
2021-01-13 10:35:00,53.71,53.79,53.6,53.68,30932.0,51.4479,51.5245,51.3425,51.4191,30932.0
2021-01-13 10:40:00,53.68,53.71,53.6,53.69,10370.0,51.4191,51.4479,51.3425,51.4287,10370.0
2021-01-13 10:45:00,53.71,53.71,53.62,53.63,4796.0,51.4479,51.4479,51.3617,51.3713,4796.0
2021-01-13 10:50:00,53.68,53.79,53.63,53.77,13866.0,51.4191,51.5245,51.3713,51.5054,13866.0
2021-01-13 10:55:00,53.76,53.77,53.73,53.76,28726.0,51.4958,51.5054,51.467,51.4958,28726.0
2021-01-13 11:00:00,53.75,53.83,53.54,53.56,43230.0,51.4862,51.5628,51.285,51.3042,43230.0
2021-01-13 11:05:00,53.57,53.61,53.54,53.54,15712.0,51.3138,51.3521,51.285,51.285,15712.0
2021-01-13 11:10:00,53.55,53.56,53.45,53.49,16570.0,51.2946,51.3042,51.1988,51.2372,16570.0
2021-01-13 11:15:00,53.49,53.56,53.44,53.56,52726.0,51.2372,51.3042,51.1893,51.3042,52726.0
2021-01-13 11:20:00,53.58,53.66,53.58,53.64,6892.0,51.3234,51.4,51.3234,51.3808,6892.0
2021-01-13 11:25:00,53.67,53.73,53.64,53.68,32582.0,51.4096,51.467,51.3808,51.4191,32582.0
2021-01-13 11:30:00,53.66,53.67,53.62,53.63,4228.0,51.4,51.4096,51.3617,51.3713,4228.0
2021-01-13 11:35:00,53.6,53.7,53.58,53.7,9268.0,51.3425,51.4383,51.3234,51.4383,9268.0
2021-01-13 11:40:00,53.69,53.73,53.66,53.72,15520.0,51.4287,51.467,51.4,51.4575,15520.0
2021-01-13 11:45:00,53.72,53.72,53.66,53.66,3272.0,51.4575,51.4575,51.4,51.4,3272.0
2021-01-13 11:50:00,53.68,53.69,53.63,53.65,6300.0,51.4191,51.4287,51.3713,51.3904,6300.0
2021-01-13 11:55:00,53.68,53.72,53.63,53.68,18160.0,51.4191,51.4575,51.3713,51.4191,18160.0
2021-01-13 12:00:00,53.68,53.68,53.6,53.62,9600.0,51.4191,51.4191,51.3425,51.3617,9600.0
2021-01-13 12:05:00,53.6,53.63,53.56,53.56,7040.0,51.3425,51.3713,51.3042,51.3042,7040.0
2021-01-13 12:10:00,53.54,53.59,53.49,53.49,6318.0,51.285,51.3329,51.2372,51.2372,6318.0
2021-01-13 12:15:00,53.54,53.57,53.51,53.53,19250.0,51.285,51.3138,51.2563,51.2755,19250.0
2021-01-13 12:20:00,53.54,53.55,53.52,53.53,4200.0,51.285,51.2946,51.2659,51.2755,4200.0
2021-01-13 12:25:00,53.52,53.72,53.52,53.72,18400.0,51.2659,51.4575,51.2659,51.4575,18400.0
2021-01-13 12:30:00,53.74,53.8,53.72,53.73,25348.0,51.4766,51.5341,51.4575,51.467,25348.0
2021-01-13 12:35:00,53.73,53.88,53.73,53.88,10360.0,51.467,51.6107,51.467,51.6107,10360.0
2021-01-13 12:40:00,53.89,53.89,53.85,53.87,12192.0,51.6203,51.6203,51.582,51.6011,12192.0
2021-01-13 12:45:00,53.89,53.96,53.89,53.95,11540.0,51.6203,51.6874,51.6203,51.6778,11540.0
2021-01-13 12:50:00,53.99,54.13,53.96,54.08,60430.0,51.7161,51.8502,51.6874,51.8023,60430.0
2021-01-13 12:55:00,54.08,54.1,53.99,53.99,14382.0,51.8023,51.8215,51.7161,51.7161,14382.0
2021-01-13 13:00:00,54.01,54.02,53.88,53.99,19412.0,51.7353,51.7448,51.6107,51.7161,19412.0
2021-01-13 13:05:00,53.96,53.97,53.94,53.95,42012.0,51.6874,51.6969,51.6682,51.6778,42012.0
2021-01-13 13:10:00,53.95,54.02,53.95,54.02,9990.0,51.6778,51.7448,51.6778,51.7448,9990.0
2021-01-13 13:15:00,54.02,54.06,54.01,54.04,14624.0,51.7448,51.7831,51.7353,51.764,14624.0
2021-01-13 13:20:00,54.05,54.06,53.98,53.99,14930.0,51.7736,51.7831,51.7065,51.7161,14930.0
2021-01-13 13:25:00,54.02,54.03,53.98,53.99,7000.0,51.7448,51.7544,51.7065,51.7161,7000.0
2021-01-13 13:30:00,54.0,54.04,53.99,54.01,9706.0,51.7257,51.764,51.7161,51.7353,9706.0
2021-01-13 13:35:00,54.01,54.06,53.99,54.04,7052.0,51.7353,51.7831,51.7161,51.764,7052.0
2021-01-13 13:40:00,54.02,54.03,53.94,54.01,9118.0,51.7448,51.7544,51.6682,51.7353,9118.0
2021-01-13 13:45:00,54.01,54.02,53.93,53.95,6100.0,51.7353,51.7448,51.6586,51.6778,6100.0
2021-01-13 13:50:00,53.95,53.97,53.9,53.92,5198.0,51.6778,51.6969,51.6299,51.649,5198.0
2021-01-13 13:55:00,53.95,53.98,53.93,53.97,5180.0,51.6778,51.7065,51.6586,51.6969,5180.0
2021-01-13 14:00:00,53.96,54.13,53.76,53.99,40810.0,51.6874,51.8502,51.4958,51.7161,40810.0
2021-01-13 14:05:00,53.98,54.09,53.92,54.08,10904.0,51.7065,51.8119,51.649,51.8023,10904.0
2021-01-13 14:10:00,54.09,54.1,54.03,54.09,23364.0,51.8119,51.8215,51.7544,51.8119,23364.0
2021-01-13 14:15:00,54.1,54.13,54.05,54.1,15964.0,51.8215,51.8502,51.7736,51.8215,15964.0
2021-01-13 14:20:00,54.1,54.1,54.02,54.06,6020.0,51.8215,51.8215,51.7448,51.7831,6020.0
2021-01-13 14:25:00,54.1,54.1,54.06,54.09,6200.0,51.8215,51.8215,51.7831,51.8119,6200.0
2021-01-13 14:30:00,54.09,54.11,54.07,54.11,3604.0,51.8119,51.831,51.7927,51.831,3604.0
2021-01-13 14:35:00,54.09,54.09,54.06,54.06,1040.0,51.8119,51.8119,51.7831,51.7831,1040.0
2021-01-13 14:40:00,54.05,54.06,53.93,53.93,4398.0,51.7736,51.7831,51.6586,51.6586,4398.0
2021-01-13 14:45:00,53.92,53.94,53.91,53.91,3720.0,51.649,51.6682,51.6395,51.6395,3720.0
2021-01-13 14:50:00,53.92,53.92,53.89,53.89,1400.0,51.649,51.649,51.6203,51.6203,1400.0
2021-01-13 14:55:00,53.87,53.88,53.8,53.85,27406.0,51.6011,51.6107,51.5341,51.582,27406.0
2021-01-13 15:00:00,53.86,53.93,53.83,53.85,10676.0,51.5916,51.6586,51.5628,51.582,10676.0
2021-01-13 15:05:00,53.87,53.87,53.74,53.79,18544.0,51.6011,51.6011,51.4766,51.5245,18544.0
2021-01-13 15:10:00,53.82,53.9,53.8,53.85,15102.0,51.5533,51.6299,51.5341,51.582,15102.0
2021-01-13 15:15:00,53.86,53.86,53.77,53.77,13630.0,51.5916,51.5916,51.5054,51.5054,13630.0
2021-01-13 15:20:00,53.77,53.77,53.69,53.69,20676.0,51.5054,51.5054,51.4287,51.4287,20676.0
2021-01-13 15:25:00,53.69,53.73,53.63,53.68,54280.0,51.4287,51.467,51.3713,51.4191,54280.0
2021-01-13 15:30:00,53.67,53.8,53.62,53.8,24814.0,51.4096,51.5341,51.3617,51.5341,24814.0
2021-01-13 15:35:00,53.8,53.8,53.67,53.72,40260.0,51.5341,51.5341,51.4096,51.4575,40260.0
2021-01-13 15:40:00,53.76,53.88,53.76,53.84,15658.0,51.4958,51.6107,51.4958,51.5724,15658.0
2021-01-13 15:45:00,53.86,53.9,53.83,53.9,47210.0,51.5916,51.6299,51.5628,51.6299,47210.0
2021-01-13 15:50:00,53.89,53.89,53.74,53.74,48118.0,51.6203,51.6203,51.4766,51.4766,48118.0
2021-01-13 15:55:00,53.76,53.82,53.66,53.68,74838.0,51.4958,51.5533,51.4,51.4191,74838.0
2021-01-14 09:30:00,54.13,54.27,54.01,54.05,81042.0,51.8502,51.9843,51.7353,51.7736,81042.0
2021-01-14 09:35:00,54.01,54.45,54.01,54.45,53570.0,51.7353,52.1567,51.7353,52.1567,53570.0
2021-01-14 09:40:00,54.43,54.5,54.35,54.36,85300.0,52.1376,52.2046,52.0609,52.0705,85300.0
2021-01-14 09:45:00,54.37,54.43,54.31,54.33,36858.0,52.0801,52.1376,52.0226,52.0418,36858.0
2021-01-14 09:50:00,54.35,54.35,54.25,54.26,31258.0,52.0609,52.0609,51.9651,51.9747,31258.0
2021-01-14 09:55:00,54.29,54.45,54.29,54.41,24654.0,52.0035,52.1567,52.0035,52.1184,24654.0
2021-01-14 10:00:00,54.4,54.46,54.38,54.42,23154.0,52.1088,52.1663,52.0897,52.128,23154.0
2021-01-14 10:05:00,54.44,54.45,54.19,54.28,14140.0,52.1471,52.1567,51.9077,51.9939,14140.0
2021-01-14 10:10:00,54.3,54.37,54.27,54.35,13560.0,52.013,52.0801,51.9843,52.0609,13560.0
2021-01-14 10:15:00,54.38,54.44,54.35,54.4,31728.0,52.0897,52.1471,52.0609,52.1088,31728.0
2021-01-14 10:20:00,54.43,54.43,54.35,54.35,8432.0,52.1376,52.1376,52.0609,52.0609,8432.0
2021-01-14 10:25:00,54.35,54.39,54.34,54.35,7536.0,52.0609,52.0992,52.0514,52.0609,7536.0
2021-01-14 10:30:00,54.35,54.37,54.29,54.29,5118.0,52.0609,52.0801,52.0035,52.0035,5118.0
2021-01-14 10:35:00,54.28,54.28,54.05,54.19,59328.0,51.9939,51.9939,51.7736,51.9077,59328.0
2021-01-14 10:40:00,54.19,54.29,54.19,54.26,11456.0,51.9077,52.0035,51.9077,51.9747,11456.0
2021-01-14 10:45:00,54.24,54.25,54.19,54.22,11660.0,51.9556,51.9651,51.9077,51.9364,11660.0
2021-01-14 10:50:00,54.24,54.3,54.24,54.27,6900.0,51.9556,52.013,51.9556,51.9843,6900.0
2021-01-14 10:55:00,54.23,54.28,54.16,54.26,9672.0,51.946,51.9939,51.8789,51.9747,9672.0
2021-01-14 11:00:00,54.27,54.27,54.13,54.13,5060.0,51.9843,51.9843,51.8502,51.8502,5060.0
2021-01-14 11:05:00,54.13,54.19,54.13,54.13,6312.0,51.8502,51.9077,51.8502,51.8502,6312.0
2021-01-14 11:10:00,54.14,54.33,54.14,54.33,10372.0,51.8598,52.0418,51.8598,52.0418,10372.0
2021-01-14 11:15:00,54.31,54.33,54.3,54.31,9498.0,52.0226,52.0418,52.013,52.0226,9498.0
2021-01-14 11:20:00,54.32,54.34,54.22,54.22,7060.0,52.0322,52.0514,51.9364,51.9364,7060.0
2021-01-14 11:25:00,54.25,54.3,54.24,54.26,8448.0,51.9651,52.013,51.9556,51.9747,8448.0
2021-01-14 11:30:00,54.23,54.26,54.22,54.23,17546.0,51.946,51.9747,51.9364,51.946,17546.0
2021-01-14 11:35:00,54.24,54.27,54.19,54.22,5194.0,51.9556,51.9843,51.9077,51.9364,5194.0
2021-01-14 11:40:00,54.27,54.32,54.27,54.32,8606.0,51.9843,52.0322,51.9843,52.0322,8606.0
2021-01-14 11:45:00,54.32,54.35,54.27,54.3,7620.0,52.0322,52.0609,51.9843,52.013,7620.0
2021-01-14 11:50:00,54.27,54.31,54.23,54.27,15066.0,51.9843,52.0226,51.946,51.9843,15066.0
2021-01-14 11:55:00,54.26,54.29,54.25,54.29,3400.0,51.9747,52.0035,51.9651,52.0035,3400.0
2021-01-14 12:00:00,54.24,54.33,54.21,54.32,16454.0,51.9556,52.0418,51.9268,52.0322,16454.0
2021-01-14 12:05:00,54.32,54.36,54.32,54.34,5008.0,52.0322,52.0705,52.0322,52.0514,5008.0
2021-01-14 12:10:00,54.28,54.32,54.23,54.32,14674.0,51.9939,52.0322,51.946,52.0322,14674.0
2021-01-14 12:15:00,54.35,54.35,54.26,54.29,5260.0,52.0609,52.0609,51.9747,52.0035,5260.0
2021-01-14 12:20:00,54.26,54.28,54.24,54.27,7800.0,51.9747,51.9939,51.9556,51.9843,7800.0
2021-01-14 12:25:00,54.24,54.25,54.23,54.24,4584.0,51.9556,51.9651,51.946,51.9556,4584.0
2021-01-14 12:30:00,54.25,54.29,54.18,54.21,6152.0,51.9651,52.0035,51.8981,51.9268,6152.0
2021-01-14 12:35:00,54.22,54.22,54.14,54.18,5636.0,51.9364,51.9364,51.8598,51.8981,5636.0
2021-01-14 12:40:00,54.15,54.19,54.1,54.15,15858.0,51.8694,51.9077,51.8215,51.8694,15858.0
2021-01-14 12:45:00,54.12,54.17,54.05,54.17,62224.0,51.8406,51.8885,51.7736,51.8885,62224.0
2021-01-14 12:50:00,54.15,54.25,54.14,54.25,43144.0,51.8694,51.9651,51.8598,51.9651,43144.0
2021-01-14 12:55:00,54.24,54.31,54.22,54.27,66168.0,51.9556,52.0226,51.9364,51.9843,66168.0
2021-01-14 13:00:00,54.27,54.31,54.27,54.29,26882.0,51.9843,52.0226,51.9843,52.0035,26882.0
2021-01-14 13:05:00,54.28,54.31,54.26,54.31,4000.0,51.9939,52.0226,51.9747,52.0226,4000.0
2021-01-14 13:10:00,54.29,54.3,54.21,54.21,6400.0,52.0035,52.013,51.9268,51.9268,6400.0
2021-01-14 13:15:00,54.18,54.18,54.14,54.18,800.0,51.8981,51.8981,51.8598,51.8981,800.0
2021-01-14 13:20:00,54.13,54.29,54.1,54.15,13566.0,51.8502,52.0035,51.8215,51.8694,13566.0
2021-01-14 13:25:00,54.11,54.18,54.09,54.18,3600.0,51.831,51.8981,51.8119,51.8981,3600.0
2021-01-14 13:30:00,54.16,54.2,54.14,54.17,4946.0,51.8789,51.9172,51.8598,51.8885,4946.0
2021-01-14 13:35:00,54.18,54.26,54.18,54.26,23344.0,51.8981,51.9747,51.8981,51.9747,23344.0
2021-01-14 13:40:00,54.26,54.29,54.22,54.22,71580.0,51.9747,52.0035,51.9364,51.9364,71580.0
2021-01-14 13:45:00,54.25,54.25,54.2,54.2,2360.0,51.9651,51.9651,51.9172,51.9172,2360.0
2021-01-14 13:50:00,54.21,54.21,54.12,54.13,5160.0,51.9268,51.9268,51.8406,51.8502,5160.0
2021-01-14 13:55:00,54.16,54.18,54.08,54.09,6220.0,51.8789,51.8981,51.8023,51.8119,6220.0
2021-01-14 14:00:00,54.08,54.16,54.08,54.12,8900.0,51.8023,51.8789,51.8023,51.8406,8900.0
2021-01-14 14:05:00,54.11,54.15,54.09,54.09,6576.0,51.831,51.8694,51.8119,51.8119,6576.0
2021-01-14 14:10:00,54.1,54.12,54.02,54.09,36380.0,51.8215,51.8406,51.7448,51.8119,36380.0
2021-01-14 14:15:00,54.1,54.17,54.1,54.1,11726.0,51.8215,51.8885,51.8215,51.8215,11726.0
2021-01-14 14:20:00,54.09,54.1,54.0,54.0,29728.0,51.8119,51.8215,51.7257,51.7257,29728.0
2021-01-14 14:25:00,53.98,54.01,53.95,53.99,36180.0,51.7065,51.7353,51.6778,51.7161,36180.0
2021-01-14 14:30:00,54.02,54.07,54.02,54.04,14526.0,51.7448,51.7927,51.7448,51.764,14526.0
2021-01-14 14:35:00,54.02,54.04,53.98,53.99,8936.0,51.7448,51.764,51.7065,51.7161,8936.0
2021-01-14 14:40:00,53.97,54.01,53.91,53.95,11030.0,51.6969,51.7353,51.6395,51.6778,11030.0
2021-01-14 14:45:00,53.98,53.98,53.83,53.84,10098.0,51.7065,51.7065,51.5628,51.5724,10098.0
2021-01-14 14:50:00,53.88,53.9,53.77,53.8,50216.0,51.6107,51.6299,51.5054,51.5341,50216.0
2021-01-14 14:55:00,53.8,53.88,53.76,53.87,11120.0,51.5341,51.6107,51.4958,51.6011,11120.0
2021-01-14 15:00:00,53.87,53.93,53.85,53.88,60084.0,51.6011,51.6586,51.582,51.6107,60084.0
2021-01-14 15:05:00,53.88,53.9,53.78,53.79,17480.0,51.6107,51.6299,51.5149,51.5245,17480.0
2021-01-14 15:10:00,53.79,53.8,53.6,53.66,33108.0,51.5245,51.5341,51.3425,51.4,33108.0
2021-01-14 15:15:00,53.68,53.73,53.42,53.42,35820.0,51.4191,51.467,51.1701,51.1701,35820.0
2021-01-14 15:20:00,53.38,53.68,53.38,53.57,50494.0,51.1318,51.4191,51.1318,51.3138,50494.0
2021-01-14 15:25:00,53.56,53.6,53.49,53.6,23708.0,51.3042,51.3425,51.2372,51.3425,23708.0
2021-01-14 15:30:00,53.6,53.76,53.55,53.65,44286.0,51.3425,51.4958,51.2946,51.3904,44286.0
2021-01-14 15:35:00,53.62,53.73,53.6,53.7,42766.0,51.3617,51.467,51.3425,51.4383,42766.0
2021-01-14 15:40:00,53.68,53.68,53.6,53.61,16368.0,51.4191,51.4191,51.3425,51.3521,16368.0
2021-01-14 15:45:00,53.62,53.71,53.52,53.57,28396.0,51.3617,51.4479,51.2659,51.3138,28396.0
2021-01-14 15:50:00,53.58,53.58,53.27,53.32,62574.0,51.3234,51.3234,51.0264,51.0743,62574.0
2021-01-14 15:55:00,53.33,53.41,53.27,53.35,101200.0,51.0839,51.1605,51.0264,51.103,101200.0
2021-01-15 09:30:00,52.38,52.44,52.24,52.38,171994.0,50.1739,50.2314,50.0398,50.1739,171994.0
2021-01-15 09:35:00,52.41,52.41,52.18,52.38,69486.0,50.2026,50.2026,49.9823,50.1739,69486.0
2021-01-15 09:40:00,52.38,52.67,52.34,52.63,145816.0,50.1739,50.4517,50.1356,50.4134,145816.0
2021-01-15 09:45:00,52.6,52.72,52.6,52.7,39512.0,50.3846,50.4996,50.3846,50.4804,39512.0
2021-01-15 09:50:00,52.7,52.81,52.7,52.72,48616.0,50.4804,50.5858,50.4804,50.4996,48616.0
2021-01-15 09:55:00,52.69,52.74,52.58,52.74,42934.0,50.4708,50.5187,50.3655,50.5187,42934.0
2021-01-15 10:00:00,52.76,52.81,52.53,52.59,42148.0,50.5379,50.5858,50.3176,50.3751,42148.0
2021-01-15 10:05:00,52.56,52.57,51.83,51.83,137074.0,50.3463,50.3559,49.6471,49.6471,137074.0
2021-01-15 10:10:00,51.82,52.07,51.79,51.88,57566.0,49.6375,49.877,49.6088,49.695,57566.0
2021-01-15 10:15:00,51.84,51.88,51.6,51.61,50698.0,49.6566,49.695,49.4268,49.4363,50698.0
2021-01-15 10:20:00,51.63,51.64,51.35,51.37,110152.0,49.4555,49.4651,49.1873,49.2064,110152.0
2021-01-15 10:25:00,51.34,51.72,51.34,51.63,64584.0,49.1777,49.5417,49.1777,49.4555,64584.0
2021-01-15 10:30:00,51.57,51.91,51.49,51.88,34192.0,49.398,49.7237,49.3214,49.695,34192.0
2021-01-15 10:35:00,51.91,52.05,51.9,52.0,69004.0,49.7237,49.8578,49.7141,49.8099,69004.0
2021-01-15 10:40:00,51.99,52.13,51.98,52.12,32716.0,49.8003,49.9344,49.7907,49.9249,32716.0
2021-01-15 10:45:00,52.1,52.16,52.01,52.04,26456.0,49.9057,49.9632,49.8195,49.8482,26456.0
2021-01-15 10:50:00,52.08,52.25,52.07,52.13,54018.0,49.8865,50.0494,49.877,49.9344,54018.0
2021-01-15 10:55:00,52.12,52.17,52.02,52.14,13548.0,49.9249,49.9727,49.8291,49.944,13548.0
2021-01-15 11:00:00,52.17,52.17,51.96,52.03,22882.0,49.9727,49.9727,49.7716,49.8386,22882.0
2021-01-15 11:05:00,51.97,52.0,51.85,52.0,12290.0,49.7812,49.8099,49.6662,49.8099,12290.0
2021-01-15 11:10:00,52.04,52.19,51.92,52.07,16492.0,49.8482,49.9919,49.7333,49.877,16492.0
2021-01-15 11:15:00,52.06,52.41,51.95,52.41,18890.0,49.8674,50.2026,49.762,50.2026,18890.0
2021-01-15 11:20:00,52.4,52.44,52.32,52.35,32408.0,50.1931,50.2314,50.1164,50.1452,32408.0
2021-01-15 11:25:00,52.37,52.66,52.37,52.63,43364.0,50.1643,50.4421,50.1643,50.4134,43364.0
2021-01-15 11:30:00,52.63,52.66,52.54,52.54,15236.0,50.4134,50.4421,50.3272,50.3272,15236.0
2021-01-15 11:35:00,52.54,52.73,52.54,52.59,19160.0,50.3272,50.5092,50.3272,50.3751,19160.0
2021-01-15 11:40:00,52.69,52.76,52.65,52.66,11174.0,50.4708,50.5379,50.4325,50.4421,11174.0
2021-01-15 11:45:00,52.64,52.67,52.54,52.54,11068.0,50.423,50.4517,50.3272,50.3272,11068.0
2021-01-15 11:50:00,52.55,52.55,52.44,52.48,10474.0,50.3367,50.3367,50.2314,50.2697,10474.0
2021-01-15 11:55:00,52.49,52.62,52.49,52.59,12644.0,50.2793,50.4038,50.2793,50.3751,12644.0
2021-01-15 12:00:00,52.58,52.58,52.48,52.57,7600.0,50.3655,50.3655,50.2697,50.3559,7600.0
2021-01-15 12:05:00,52.64,52.64,52.5,52.54,3948.0,50.423,50.423,50.2888,50.3272,3948.0
2021-01-15 12:10:00,52.49,52.54,52.46,52.54,7610.0,50.2793,50.3272,50.2505,50.3272,7610.0
2021-01-15 12:15:00,52.55,52.7,52.55,52.66,9520.0,50.3367,50.4804,50.3367,50.4421,9520.0
2021-01-15 12:20:00,52.65,52.68,52.55,52.63,8240.0,50.4325,50.4613,50.3367,50.4134,8240.0
2021-01-15 12:25:00,52.63,52.75,52.63,52.67,6048.0,50.4134,50.5283,50.4134,50.4517,6048.0
2021-01-15 12:30:00,52.66,52.75,52.64,52.7,32226.0,50.4421,50.5283,50.423,50.4804,32226.0
2021-01-15 12:35:00,52.71,52.71,52.68,52.7,2100.0,50.49,50.49,50.4613,50.4804,2100.0
2021-01-15 12:40:00,52.73,52.89,52.73,52.81,14668.0,50.5092,50.6624,50.5092,50.5858,14668.0
2021-01-15 12:45:00,52.81,52.81,52.75,52.8,4742.0,50.5858,50.5858,50.5283,50.5762,4742.0
2021-01-15 12:50:00,52.79,52.88,52.69,52.85,28152.0,50.5666,50.6528,50.4708,50.6241,28152.0
2021-01-15 12:55:00,52.85,52.86,52.79,52.82,18900.0,50.6241,50.6337,50.5666,50.5954,18900.0
2021-01-15 13:00:00,52.82,52.82,52.66,52.7,7086.0,50.5954,50.5954,50.4421,50.4804,7086.0
2021-01-15 13:05:00,52.67,52.77,52.67,52.77,10312.0,50.4517,50.5475,50.4517,50.5475,10312.0
2021-01-15 13:10:00,52.79,52.79,52.69,52.69,5548.0,50.5666,50.5666,50.4708,50.4708,5548.0
2021-01-15 13:15:00,52.77,53.0,52.77,52.95,38672.0,50.5475,50.7678,50.5475,50.7199,38672.0
2021-01-15 13:20:00,52.97,52.99,52.93,52.93,6098.0,50.7391,50.7582,50.7007,50.7007,6098.0
2021-01-15 13:25:00,52.97,52.97,52.88,52.89,10608.0,50.7391,50.7391,50.6528,50.6624,10608.0
2021-01-15 13:30:00,52.88,52.91,52.87,52.88,5534.0,50.6528,50.6816,50.6433,50.6528,5534.0
2021-01-15 13:35:00,52.85,52.96,52.82,52.96,4774.0,50.6241,50.7295,50.5954,50.7295,4774.0
2021-01-15 13:40:00,52.9,52.96,52.9,52.93,6996.0,50.672,50.7295,50.672,50.7007,6996.0
2021-01-15 13:45:00,52.95,52.99,52.83,52.83,27886.0,50.7199,50.7582,50.6049,50.6049,27886.0
2021-01-15 13:50:00,52.8,52.89,52.79,52.79,9282.0,50.5762,50.6624,50.5666,50.5666,9282.0
2021-01-15 13:55:00,52.76,52.8,52.76,52.8,3378.0,50.5379,50.5762,50.5379,50.5762,3378.0
2021-01-15 14:00:00,52.8,52.92,52.77,52.92,9966.0,50.5762,50.6912,50.5475,50.6912,9966.0
2021-01-15 14:05:00,52.9,52.91,52.73,52.73,15492.0,50.672,50.6816,50.5092,50.5092,15492.0
2021-01-15 14:10:00,52.7,52.77,52.69,52.74,9824.0,50.4804,50.5475,50.4708,50.5187,9824.0
2021-01-15 14:15:00,52.77,52.85,52.77,52.77,12556.0,50.5475,50.6241,50.5475,50.5475,12556.0
2021-01-15 14:20:00,52.74,52.76,52.7,52.75,5436.0,50.5187,50.5379,50.4804,50.5283,5436.0
2021-01-15 14:25:00,52.72,52.76,52.69,52.73,3600.0,50.4996,50.5379,50.4708,50.5092,3600.0
2021-01-15 14:30:00,52.78,52.85,52.77,52.83,23862.0,50.5571,50.6241,50.5475,50.6049,23862.0
2021-01-15 14:35:00,52.88,52.95,52.87,52.91,6640.0,50.6528,50.7199,50.6433,50.6816,6640.0
2021-01-15 14:40:00,52.87,52.93,52.87,52.92,4668.0,50.6433,50.7007,50.6433,50.6912,4668.0
2021-01-15 14:45:00,52.91,52.95,52.91,52.94,33088.0,50.6816,50.7199,50.6816,50.7103,33088.0
2021-01-15 14:50:00,52.95,52.95,52.83,52.88,4824.0,50.7199,50.7199,50.6049,50.6528,4824.0
2021-01-15 14:55:00,52.88,52.88,52.77,52.81,20438.0,50.6528,50.6528,50.5475,50.5858,20438.0
2021-01-15 15:00:00,52.82,52.88,52.79,52.79,5400.0,50.5954,50.6528,50.5666,50.5666,5400.0
2021-01-15 15:05:00,52.8,52.81,52.62,52.63,10058.0,50.5762,50.5858,50.4038,50.4134,10058.0
2021-01-15 15:10:00,52.76,52.95,52.76,52.93,9730.0,50.5379,50.7199,50.5379,50.7007,9730.0
2021-01-15 15:15:00,52.97,53.02,52.87,52.88,26898.0,50.7391,50.7869,50.6433,50.6528,26898.0
2021-01-15 15:20:00,52.88,52.9,52.79,52.85,11334.0,50.6528,50.672,50.5666,50.6241,11334.0
2021-01-15 15:25:00,52.85,52.85,52.79,52.79,7264.0,50.6241,50.6241,50.5666,50.5666,7264.0
2021-01-15 15:30:00,52.81,52.81,52.59,52.66,28520.0,50.5858,50.5858,50.3751,50.4421,28520.0
2021-01-15 15:35:00,52.68,52.75,52.67,52.67,20956.0,50.4613,50.5283,50.4517,50.4517,20956.0
2021-01-15 15:40:00,52.63,52.8,52.46,52.46,52276.0,50.4134,50.5762,50.2505,50.2505,52276.0
2021-01-15 15:45:00,52.43,52.6,52.43,52.51,102026.0,50.2218,50.3846,50.2218,50.2984,102026.0
2021-01-15 15:50:00,52.56,52.57,52.42,52.47,62912.0,50.3463,50.3559,50.2122,50.2601,62912.0
2021-01-15 15:55:00,52.43,52.49,52.29,52.41,102962.0,50.2218,50.2793,50.0877,50.2026,102962.0
2021-01-19 09:30:00,53.54,53.74,53.35,53.41,134242.0,51.285,51.4766,51.103,51.1605,134242.0
2021-01-19 09:35:00,53.36,53.5,53.3,53.45,36808.0,51.1126,51.2467,51.0552,51.1988,36808.0
2021-01-19 09:40:00,53.46,53.47,53.28,53.28,19810.0,51.2084,51.218,51.036,51.036,19810.0
2021-01-19 09:45:00,53.3,53.33,52.97,53.0,72490.0,51.0552,51.0839,50.7391,50.7678,72490.0
2021-01-19 09:50:00,53.0,53.05,52.87,52.93,44720.0,50.7678,50.8157,50.6433,50.7007,44720.0
2021-01-19 09:55:00,52.93,53.1,52.76,53.09,41852.0,50.7007,50.8636,50.5379,50.854,41852.0
2021-01-19 10:00:00,53.09,53.13,52.8,52.96,25454.0,50.854,50.8923,50.5762,50.7295,25454.0
2021-01-19 10:05:00,53.0,53.08,52.81,52.87,25412.0,50.7678,50.8444,50.5858,50.6433,25412.0
2021-01-19 10:10:00,52.87,52.87,52.71,52.8,27046.0,50.6433,50.6433,50.49,50.5762,27046.0
2021-01-19 10:15:00,52.87,52.97,52.75,52.8,32526.0,50.6433,50.7391,50.5283,50.5762,32526.0
2021-01-19 10:20:00,52.77,52.9,52.69,52.76,38544.0,50.5475,50.672,50.4708,50.5379,38544.0
2021-01-19 10:25:00,52.73,52.87,52.72,52.78,11500.0,50.5092,50.6433,50.4996,50.5571,11500.0
2021-01-19 10:30:00,52.94,53.05,52.9,53.02,37542.0,50.7103,50.8157,50.672,50.7869,37542.0
2021-01-19 10:35:00,52.95,53.07,52.93,53.03,7126.0,50.7199,50.8348,50.7007,50.7965,7126.0
2021-01-19 10:40:00,53.03,53.17,52.98,53.13,9238.0,50.7965,50.9306,50.7486,50.8923,9238.0
2021-01-19 10:45:00,53.16,53.24,53.15,53.19,21870.0,50.9211,50.9977,50.9115,50.9498,21870.0
2021-01-19 10:50:00,53.24,53.27,53.19,53.19,10632.0,50.9977,51.0264,50.9498,50.9498,10632.0
2021-01-19 10:55:00,53.2,53.2,52.97,52.98,28408.0,50.9594,50.9594,50.7391,50.7486,28408.0
2021-01-19 11:00:00,52.96,53.1,52.93,53.09,23730.0,50.7295,50.8636,50.7007,50.854,23730.0
2021-01-19 11:05:00,53.1,53.1,52.85,52.91,11234.0,50.8636,50.8636,50.6241,50.6816,11234.0
2021-01-19 11:10:00,52.92,52.96,52.81,52.83,6600.0,50.6912,50.7295,50.5858,50.6049,6600.0
2021-01-19 11:15:00,52.81,52.83,52.66,52.74,20330.0,50.5858,50.6049,50.4421,50.5187,20330.0
2021-01-19 11:20:00,52.76,52.81,52.74,52.77,7388.0,50.5379,50.5858,50.5187,50.5475,7388.0
2021-01-19 11:25:00,52.83,52.92,52.8,52.92,7434.0,50.6049,50.6912,50.5762,50.6912,7434.0
2021-01-19 11:30:00,52.93,52.93,52.74,52.74,15550.0,50.7007,50.7007,50.5187,50.5187,15550.0
2021-01-19 11:35:00,52.74,52.86,52.71,52.86,7500.0,50.5187,50.6337,50.49,50.6337,7500.0
2021-01-19 11:40:00,52.85,52.92,52.8,52.9,16488.0,50.6241,50.6912,50.5762,50.672,16488.0
2021-01-19 11:45:00,52.92,53.02,52.91,52.99,10432.0,50.6912,50.7869,50.6816,50.7582,10432.0
2021-01-19 11:50:00,52.98,53.13,52.97,53.12,20592.0,50.7486,50.8923,50.7391,50.8827,20592.0
2021-01-19 11:55:00,53.1,53.13,52.96,52.96,8180.0,50.8636,50.8923,50.7295,50.7295,8180.0
2021-01-19 12:00:00,52.92,53.12,52.92,53.08,9900.0,50.6912,50.8827,50.6912,50.8444,9900.0
2021-01-19 12:05:00,53.08,53.1,53.07,53.08,1840.0,50.8444,50.8636,50.8348,50.8444,1840.0
2021-01-19 12:10:00,53.08,53.08,53.04,53.07,5200.0,50.8444,50.8444,50.8061,50.8348,5200.0
2021-01-19 12:15:00,53.1,53.1,53.02,53.04,4300.0,50.8636,50.8636,50.7869,50.8061,4300.0
2021-01-19 12:20:00,53.03,53.05,52.98,53.02,9314.0,50.7965,50.8157,50.7486,50.7869,9314.0
2021-01-19 12:25:00,53.01,53.02,52.97,52.97,2000.0,50.7774,50.7869,50.7391,50.7391,2000.0
2021-01-19 12:30:00,52.99,53.04,52.99,53.01,21000.0,50.7582,50.8061,50.7582,50.7774,21000.0
2021-01-19 12:35:00,53.05,53.06,52.98,52.98,10090.0,50.8157,50.8253,50.7486,50.7486,10090.0
2021-01-19 12:40:00,53.01,53.2,52.99,53.2,20520.0,50.7774,50.9594,50.7582,50.9594,20520.0
2021-01-19 12:45:00,53.24,53.24,53.12,53.12,14220.0,50.9977,50.9977,50.8827,50.8827,14220.0
2021-01-19 12:50:00,53.1,53.18,53.1,53.15,7562.0,50.8636,50.9402,50.8636,50.9115,7562.0
2021-01-19 12:55:00,53.16,53.25,53.15,53.25,6390.0,50.9211,51.0073,50.9115,51.0073,6390.0
2021-01-19 13:00:00,53.23,53.25,53.21,53.24,7664.0,50.9881,51.0073,50.9689,50.9977,7664.0
2021-01-19 13:05:00,53.27,53.3,53.21,53.3,8910.0,51.0264,51.0552,50.9689,51.0552,8910.0
2021-01-19 13:10:00,53.27,53.28,53.23,53.23,14584.0,51.0264,51.036,50.9881,50.9881,14584.0
2021-01-19 13:15:00,53.23,53.25,53.18,53.19,8220.0,50.9881,51.0073,50.9402,50.9498,8220.0
2021-01-19 13:20:00,53.17,53.24,53.17,53.24,3000.0,50.9306,50.9977,50.9306,50.9977,3000.0
2021-01-19 13:25:00,53.26,53.27,53.18,53.18,2600.0,51.0168,51.0264,50.9402,50.9402,2600.0
2021-01-19 13:30:00,53.17,53.19,53.16,53.19,2348.0,50.9306,50.9498,50.9211,50.9498,2348.0
2021-01-19 13:35:00,53.21,53.24,53.21,53.24,2740.0,50.9689,50.9977,50.9689,50.9977,2740.0
2021-01-19 13:40:00,53.22,53.22,53.19,53.22,3610.0,50.9785,50.9785,50.9498,50.9785,3610.0
2021-01-19 13:45:00,53.24,53.29,53.2,53.29,14276.0,50.9977,51.0456,50.9594,51.0456,14276.0
2021-01-19 13:50:00,53.32,53.32,53.29,53.3,10186.0,51.0743,51.0743,51.0456,51.0552,10186.0
2021-01-19 13:55:00,53.31,53.32,53.23,53.24,5900.0,51.0647,51.0743,50.9881,50.9977,5900.0
2021-01-19 14:00:00,53.23,53.24,53.1,53.13,24138.0,50.9881,50.9977,50.8636,50.8923,24138.0
2021-01-19 14:05:00,53.12,53.24,53.12,53.24,7106.0,50.8827,50.9977,50.8827,50.9977,7106.0
2021-01-19 14:10:00,53.22,53.24,53.18,53.23,11960.0,50.9785,50.9977,50.9402,50.9881,11960.0
2021-01-19 14:15:00,53.23,53.23,53.18,53.23,4094.0,50.9881,50.9881,50.9402,50.9881,4094.0
2021-01-19 14:20:00,53.22,53.23,53.18,53.18,3260.0,50.9785,50.9881,50.9402,50.9402,3260.0
2021-01-19 14:25:00,53.17,53.21,53.16,53.19,5320.0,50.9306,50.9689,50.9211,50.9498,5320.0
2021-01-19 14:30:00,53.21,53.24,53.11,53.15,17700.0,50.9689,50.9977,50.8732,50.9115,17700.0
2021-01-19 14:35:00,53.15,53.15,53.12,53.13,4000.0,50.9115,50.9115,50.8827,50.8923,4000.0
2021-01-19 14:40:00,53.14,53.16,53.0,53.0,5818.0,50.9019,50.9211,50.7678,50.7678,5818.0
2021-01-19 14:45:00,53.03,53.12,53.0,53.12,6098.0,50.7965,50.8827,50.7678,50.8827,6098.0
2021-01-19 14:50:00,53.1,53.13,53.06,53.08,3900.0,50.8636,50.8923,50.8253,50.8444,3900.0
2021-01-19 14:55:00,53.07,53.1,53.04,53.08,4800.0,50.8348,50.8636,50.8061,50.8444,4800.0
2021-01-19 15:00:00,53.1,53.13,53.07,53.09,3200.0,50.8636,50.8923,50.8348,50.854,3200.0
2021-01-19 15:05:00,53.09,53.12,53.08,53.1,6000.0,50.854,50.8827,50.8444,50.8636,6000.0
2021-01-19 15:10:00,53.13,53.13,53.04,53.06,14522.0,50.8923,50.8923,50.8061,50.8253,14522.0
2021-01-19 15:15:00,53.02,53.08,53.01,53.06,9560.0,50.7869,50.8444,50.7774,50.8253,9560.0
2021-01-19 15:20:00,53.07,53.07,53.01,53.02,38762.0,50.8348,50.8348,50.7774,50.7869,38762.0
2021-01-19 15:25:00,53.02,53.1,53.02,53.1,32100.0,50.7869,50.8636,50.7869,50.8636,32100.0
2021-01-19 15:30:00,53.1,53.12,53.06,53.11,16328.0,50.8636,50.8827,50.8253,50.8732,16328.0
2021-01-19 15:35:00,53.1,53.12,53.02,53.09,53440.0,50.8636,50.8827,50.7869,50.854,53440.0
2021-01-19 15:40:00,53.08,53.16,53.07,53.15,34630.0,50.8444,50.9211,50.8348,50.9115,34630.0
2021-01-19 15:45:00,53.12,53.17,53.06,53.08,20322.0,50.8827,50.9306,50.8253,50.8444,20322.0
2021-01-19 15:50:00,53.09,53.17,53.06,53.13,65336.0,50.854,50.9306,50.8253,50.8923,65336.0
2021-01-19 15:55:00,53.13,53.18,52.96,52.99,147566.0,50.8923,50.9402,50.7295,50.7582,147566.0
2021-01-20 09:30:00,53.58,53.65,53.4,53.55,148962.0,51.3234,51.3904,51.1509,51.2946,148962.0
2021-01-20 09:35:00,53.56,53.71,53.48,53.5,73954.0,51.3042,51.4479,51.2276,51.2467,73954.0
2021-01-20 09:40:00,53.49,53.49,53.37,53.45,61650.0,51.2372,51.2372,51.1222,51.1988,61650.0
2021-01-20 09:45:00,53.49,53.57,53.4,53.51,28468.0,51.2372,51.3138,51.1509,51.2563,28468.0
2021-01-20 09:50:00,53.53,53.58,53.35,53.37,23358.0,51.2755,51.3234,51.103,51.1222,23358.0
2021-01-20 09:55:00,53.35,53.59,53.34,53.54,13700.0,51.103,51.3329,51.0935,51.285,13700.0
2021-01-20 10:00:00,53.56,53.83,53.56,53.83,56920.0,51.3042,51.5628,51.3042,51.5628,56920.0
2021-01-20 10:05:00,53.81,54.0,53.81,53.86,69616.0,51.5437,51.7257,51.5437,51.5916,69616.0
2021-01-20 10:10:00,53.85,53.92,53.79,53.81,35442.0,51.582,51.649,51.5245,51.5437,35442.0
2021-01-20 10:15:00,53.82,54.08,53.82,53.93,37926.0,51.5533,51.8023,51.5533,51.6586,37926.0
2021-01-20 10:20:00,53.97,54.08,53.9,53.9,49916.0,51.6969,51.8023,51.6299,51.6299,49916.0
2021-01-20 10:25:00,53.92,53.92,53.76,53.82,18474.0,51.649,51.649,51.4958,51.5533,18474.0
2021-01-20 10:30:00,53.83,54.05,53.8,54.05,73382.0,51.5628,51.7736,51.5341,51.7736,73382.0
2021-01-20 10:35:00,54.04,54.06,53.99,54.05,35840.0,51.764,51.7831,51.7161,51.7736,35840.0
2021-01-20 10:40:00,54.06,54.15,54.06,54.1,55126.0,51.7831,51.8694,51.7831,51.8215,55126.0
2021-01-20 10:45:00,54.13,54.19,54.07,54.18,53400.0,51.8502,51.9077,51.7927,51.8981,53400.0
2021-01-20 10:50:00,54.19,54.24,54.13,54.14,29680.0,51.9077,51.9556,51.8502,51.8598,29680.0
2021-01-20 10:55:00,54.16,54.16,54.02,54.08,26222.0,51.8789,51.8789,51.7448,51.8023,26222.0
2021-01-20 11:00:00,54.09,54.09,53.94,53.97,36814.0,51.8119,51.8119,51.6682,51.6969,36814.0
2021-01-20 11:05:00,53.98,53.99,53.83,53.85,20044.0,51.7065,51.7161,51.5628,51.582,20044.0
2021-01-20 11:10:00,53.8,53.94,53.8,53.93,62392.0,51.5341,51.6682,51.5341,51.6586,62392.0
2021-01-20 11:15:00,53.92,54.0,53.91,53.97,52312.0,51.649,51.7257,51.6395,51.6969,52312.0
2021-01-20 11:20:00,53.94,53.94,53.87,53.88,6432.0,51.6682,51.6682,51.6011,51.6107,6432.0
2021-01-20 11:25:00,53.83,53.83,53.76,53.77,13800.0,51.5628,51.5628,51.4958,51.5054,13800.0
2021-01-20 11:30:00,53.82,53.9,53.76,53.9,34886.0,51.5533,51.6299,51.4958,51.6299,34886.0
2021-01-20 11:35:00,53.93,53.95,53.83,53.94,10170.0,51.6586,51.6778,51.5628,51.6682,10170.0
2021-01-20 11:40:00,53.95,54.0,53.94,53.97,10696.0,51.6778,51.7257,51.6682,51.6969,10696.0
2021-01-20 11:45:00,53.97,53.98,53.92,53.92,18340.0,51.6969,51.7065,51.649,51.649,18340.0
2021-01-20 11:50:00,53.92,54.02,53.92,53.99,12834.0,51.649,51.7448,51.649,51.7161,12834.0
2021-01-20 11:55:00,53.95,53.97,53.9,53.95,10968.0,51.6778,51.6969,51.6299,51.6778,10968.0
2021-01-20 12:00:00,53.98,54.1,53.98,54.08,15894.0,51.7065,51.8215,51.7065,51.8023,15894.0
2021-01-20 12:05:00,54.1,54.1,54.02,54.03,3500.0,51.8215,51.8215,51.7448,51.7544,3500.0
2021-01-20 12:10:00,54.0,54.01,53.96,53.97,18300.0,51.7257,51.7353,51.6874,51.6969,18300.0
2021-01-20 12:15:00,53.99,54.06,53.98,54.06,6500.0,51.7161,51.7831,51.7065,51.7831,6500.0
2021-01-20 12:20:00,54.07,54.09,54.01,54.02,8662.0,51.7927,51.8119,51.7353,51.7448,8662.0
2021-01-20 12:25:00,54.05,54.11,54.05,54.11,8300.0,51.7736,51.831,51.7736,51.831,8300.0
2021-01-20 12:30:00,54.11,54.15,54.1,54.14,14998.0,51.831,51.8694,51.8215,51.8598,14998.0
2021-01-20 12:35:00,54.14,54.14,54.04,54.06,4400.0,51.8598,51.8598,51.764,51.7831,4400.0
2021-01-20 12:40:00,54.06,54.15,54.06,54.15,13590.0,51.7831,51.8694,51.7831,51.8694,13590.0
2021-01-20 12:45:00,54.16,54.16,54.09,54.1,4500.0,51.8789,51.8789,51.8119,51.8215,4500.0
2021-01-20 12:50:00,54.09,54.21,54.09,54.2,3954.0,51.8119,51.9268,51.8119,51.9172,3954.0
2021-01-20 12:55:00,54.2,54.21,54.13,54.13,5168.0,51.9172,51.9268,51.8502,51.8502,5168.0
2021-01-20 13:00:00,54.19,54.23,54.16,54.21,24162.0,51.9077,51.946,51.8789,51.9268,24162.0
2021-01-20 13:05:00,54.22,54.26,54.2,54.26,14872.0,51.9364,51.9747,51.9172,51.9747,14872.0
2021-01-20 13:10:00,54.25,54.27,54.23,54.24,4598.0,51.9651,51.9843,51.946,51.9556,4598.0
2021-01-20 13:15:00,54.25,54.27,54.22,54.24,20464.0,51.9651,51.9843,51.9364,51.9556,20464.0
2021-01-20 13:20:00,54.26,54.26,54.17,54.17,6418.0,51.9747,51.9747,51.8885,51.8885,6418.0
2021-01-20 13:25:00,54.2,54.34,54.19,54.3,13012.0,51.9172,52.0514,51.9077,52.013,13012.0
2021-01-20 13:30:00,54.33,54.36,54.3,54.35,20442.0,52.0418,52.0705,52.013,52.0609,20442.0
2021-01-20 13:35:00,54.34,54.37,54.32,54.32,10090.0,52.0514,52.0801,52.0322,52.0322,10090.0
2021-01-20 13:40:00,54.32,54.32,54.21,54.21,14350.0,52.0322,52.0322,51.9268,51.9268,14350.0
2021-01-20 13:45:00,54.21,54.25,54.13,54.13,16986.0,51.9268,51.9651,51.8502,51.8502,16986.0
2021-01-20 13:50:00,54.2,54.26,54.2,54.21,23372.0,51.9172,51.9747,51.9172,51.9268,23372.0
2021-01-20 13:55:00,54.22,54.23,54.2,54.2,4420.0,51.9364,51.946,51.9172,51.9172,4420.0
2021-01-20 14:00:00,54.19,54.2,54.14,54.15,17262.0,51.9077,51.9172,51.8598,51.8694,17262.0
2021-01-20 14:05:00,54.16,54.19,54.15,54.17,3202.0,51.8789,51.9077,51.8694,51.8885,3202.0
2021-01-20 14:10:00,54.14,54.14,53.99,54.02,28978.0,51.8598,51.8598,51.7161,51.7448,28978.0
2021-01-20 14:15:00,54.02,54.12,54.02,54.09,4250.0,51.7448,51.8406,51.7448,51.8119,4250.0
2021-01-20 14:20:00,54.05,54.07,53.99,54.07,8726.0,51.7736,51.7927,51.7161,51.7927,8726.0
2021-01-20 14:25:00,54.07,54.1,54.07,54.09,12400.0,51.7927,51.8215,51.7927,51.8119,12400.0
2021-01-20 14:30:00,54.08,54.16,54.07,54.16,7788.0,51.8023,51.8789,51.7927,51.8789,7788.0
2021-01-20 14:35:00,54.16,54.22,54.15,54.18,12502.0,51.8789,51.9364,51.8694,51.8981,12502.0
2021-01-20 14:40:00,54.19,54.27,54.19,54.25,13520.0,51.9077,51.9843,51.9077,51.9651,13520.0
2021-01-20 14:45:00,54.26,54.26,54.21,54.24,8100.0,51.9747,51.9747,51.9268,51.9556,8100.0
2021-01-20 14:50:00,54.23,54.24,54.2,54.23,5402.0,51.946,51.9556,51.9172,51.946,5402.0
2021-01-20 14:55:00,54.21,54.26,54.19,54.2,4234.0,51.9268,51.9747,51.9077,51.9172,4234.0
2021-01-20 15:00:00,54.2,54.21,54.17,54.2,5162.0,51.9172,51.9268,51.8885,51.9172,5162.0
2021-01-20 15:05:00,54.2,54.27,54.2,54.24,8286.0,51.9172,51.9843,51.9172,51.9556,8286.0
2021-01-20 15:10:00,54.24,54.24,54.05,54.09,23426.0,51.9556,51.9556,51.7736,51.8119,23426.0
2021-01-20 15:15:00,54.09,54.21,54.09,54.21,6846.0,51.8119,51.9268,51.8119,51.9268,6846.0
2021-01-20 15:20:00,54.21,54.24,54.18,54.19,62800.0,51.9268,51.9556,51.8981,51.9077,62800.0
2021-01-20 15:25:00,54.18,54.31,54.18,54.29,45660.0,51.8981,52.0226,51.8981,52.0035,45660.0
2021-01-20 15:30:00,54.29,54.35,54.29,54.34,42974.0,52.0035,52.0609,52.0035,52.0514,42974.0
2021-01-20 15:35:00,54.33,54.35,54.3,54.32,19302.0,52.0418,52.0609,52.013,52.0322,19302.0
2021-01-20 15:40:00,54.32,54.52,54.31,54.48,87418.0,52.0322,52.2238,52.0226,52.1855,87418.0
2021-01-20 15:45:00,54.45,54.56,54.45,54.48,32706.0,52.1567,52.2621,52.1567,52.1855,32706.0
2021-01-20 15:50:00,54.44,54.53,54.42,54.48,21648.0,52.1471,52.2334,52.128,52.1855,21648.0
2021-01-20 15:55:00,54.49,54.5,54.24,54.24,97098.0,52.195,52.2046,51.9556,51.9556,97098.0
2021-01-21 09:30:00,54.41,54.52,54.32,54.49,59558.0,52.1184,52.2238,52.0322,52.195,59558.0
2021-01-21 09:35:00,54.47,54.47,54.32,54.34,30152.0,52.1759,52.1759,52.0322,52.0514,30152.0
2021-01-21 09:40:00,54.3,54.44,54.12,54.23,39954.0,52.013,52.1471,51.8406,51.946,39954.0
2021-01-21 09:45:00,54.22,54.27,54.16,54.18,26696.0,51.9364,51.9843,51.8789,51.8981,26696.0
2021-01-21 09:50:00,54.22,54.25,54.13,54.15,23602.0,51.9364,51.9651,51.8502,51.8694,23602.0
2021-01-21 09:55:00,54.16,54.29,54.06,54.29,24240.0,51.8789,52.0035,51.7831,52.0035,24240.0
2021-01-21 10:00:00,54.29,54.37,54.21,54.33,51004.0,52.0035,52.0801,51.9268,52.0418,51004.0
2021-01-21 10:05:00,54.27,54.31,54.19,54.31,14354.0,51.9843,52.0226,51.9077,52.0226,14354.0
2021-01-21 10:10:00,54.23,54.36,54.22,54.34,24228.0,51.946,52.0705,51.9364,52.0514,24228.0
2021-01-21 10:15:00,54.35,54.5,54.35,54.46,42390.0,52.0609,52.2046,52.0609,52.1663,42390.0
2021-01-21 10:20:00,54.43,54.65,54.43,54.63,31208.0,52.1376,52.3483,52.1376,52.3291,31208.0
2021-01-21 10:25:00,54.63,54.7,54.62,54.7,64040.0,52.3291,52.3962,52.3196,52.3962,64040.0
2021-01-21 10:30:00,54.73,54.75,54.64,54.66,34960.0,52.4249,52.4441,52.3387,52.3579,34960.0
2021-01-21 10:35:00,54.68,54.68,54.57,54.59,81518.0,52.377,52.377,52.2717,52.2908,81518.0
2021-01-21 10:40:00,54.59,54.61,54.52,54.52,26120.0,52.2908,52.31,52.2238,52.2238,26120.0
2021-01-21 10:45:00,54.52,54.6,54.49,54.58,11334.0,52.2238,52.3004,52.195,52.2812,11334.0
2021-01-21 10:50:00,54.58,54.58,54.54,54.54,7772.0,52.2812,52.2812,52.2429,52.2429,7772.0
2021-01-21 10:55:00,54.52,54.55,54.5,54.53,4598.0,52.2238,52.2525,52.2046,52.2334,4598.0
2021-01-21 11:00:00,54.55,54.62,54.51,54.59,29230.0,52.2525,52.3196,52.2142,52.2908,29230.0
2021-01-21 11:05:00,54.58,54.59,54.43,54.47,8728.0,52.2812,52.2908,52.1376,52.1759,8728.0
2021-01-21 11:10:00,54.46,54.46,54.33,54.38,9712.0,52.1663,52.1663,52.0418,52.0897,9712.0
2021-01-21 11:15:00,54.33,54.34,54.29,54.33,20358.0,52.0418,52.0514,52.0035,52.0418,20358.0
2021-01-21 11:20:00,54.34,54.43,54.33,54.4,13798.0,52.0514,52.1376,52.0418,52.1088,13798.0
2021-01-21 11:25:00,54.4,54.4,54.35,54.35,8400.0,52.1088,52.1088,52.0609,52.0609,8400.0
2021-01-21 11:30:00,54.32,54.32,54.13,54.13,27614.0,52.0322,52.0322,51.8502,51.8502,27614.0
2021-01-21 11:35:00,54.13,54.16,54.02,54.15,36222.0,51.8502,51.8789,51.7448,51.8694,36222.0
2021-01-21 11:40:00,54.1,54.18,54.08,54.18,36280.0,51.8215,51.8981,51.8023,51.8981,36280.0
2021-01-21 11:45:00,54.17,54.2,54.17,54.18,45132.0,51.8885,51.9172,51.8885,51.8981,45132.0
2021-01-21 11:50:00,54.2,54.24,54.17,54.22,38466.0,51.9172,51.9556,51.8885,51.9364,38466.0
2021-01-21 11:55:00,54.23,54.28,54.23,54.24,6760.0,51.946,51.9939,51.946,51.9556,6760.0
2021-01-21 12:00:00,54.24,54.24,54.17,54.18,1400.0,51.9556,51.9556,51.8885,51.8981,1400.0
2021-01-21 12:05:00,54.2,54.23,54.16,54.17,14158.0,51.9172,51.946,51.8789,51.8885,14158.0
2021-01-21 12:10:00,54.19,54.19,54.09,54.1,4370.0,51.9077,51.9077,51.8119,51.8215,4370.0
2021-01-21 12:15:00,54.08,54.08,53.97,53.98,13980.0,51.8023,51.8023,51.6969,51.7065,13980.0
2021-01-21 12:20:00,53.97,54.09,53.96,54.09,18074.0,51.6969,51.8119,51.6874,51.8119,18074.0
2021-01-21 12:25:00,54.1,54.12,54.07,54.1,31500.0,51.8215,51.8406,51.7927,51.8215,31500.0
2021-01-21 12:30:00,54.08,54.08,54.01,54.03,4620.0,51.8023,51.8023,51.7353,51.7544,4620.0
2021-01-21 12:35:00,54.02,54.04,53.99,54.03,27238.0,51.7448,51.764,51.7161,51.7544,27238.0
2021-01-21 12:40:00,54.07,54.12,54.05,54.08,16172.0,51.7927,51.8406,51.7736,51.8023,16172.0
2021-01-21 12:45:00,54.08,54.1,54.08,54.1,934.0,51.8023,51.8215,51.8023,51.8215,934.0
2021-01-21 12:50:00,54.09,54.09,54.02,54.06,33780.0,51.8119,51.8119,51.7448,51.7831,33780.0
2021-01-21 12:55:00,54.06,54.16,54.06,54.16,40344.0,51.7831,51.8789,51.7831,51.8789,40344.0
2021-01-21 13:00:00,54.21,54.24,54.14,54.14,12400.0,51.9268,51.9556,51.8598,51.8598,12400.0
2021-01-21 13:05:00,54.18,54.19,54.16,54.18,13174.0,51.8981,51.9077,51.8789,51.8981,13174.0
2021-01-21 13:10:00,54.2,54.3,54.2,54.3,7006.0,51.9172,52.013,51.9172,52.013,7006.0
2021-01-21 13:15:00,54.27,54.33,54.26,54.31,16004.0,51.9843,52.0418,51.9747,52.0226,16004.0
2021-01-21 13:20:00,54.3,54.37,54.3,54.36,12288.0,52.013,52.0801,52.013,52.0705,12288.0
2021-01-21 13:25:00,54.37,54.38,54.3,54.3,34350.0,52.0801,52.0897,52.013,52.013,34350.0
2021-01-21 13:30:00,54.33,54.38,54.32,54.38,4758.0,52.0418,52.0897,52.0322,52.0897,4758.0
2021-01-21 13:35:00,54.37,54.38,54.35,54.38,10730.0,52.0801,52.0897,52.0609,52.0897,10730.0
2021-01-21 13:40:00,54.37,54.4,54.35,54.38,4600.0,52.0801,52.1088,52.0609,52.0897,4600.0
2021-01-21 13:45:00,54.34,54.34,54.3,54.32,5380.0,52.0514,52.0514,52.013,52.0322,5380.0
2021-01-21 13:50:00,54.32,54.38,54.32,54.38,31776.0,52.0322,52.0897,52.0322,52.0897,31776.0
2021-01-21 13:55:00,54.37,54.38,54.37,54.38,1850.0,52.0801,52.0897,52.0801,52.0897,1850.0
2021-01-21 14:00:00,54.35,54.38,54.33,54.33,23900.0,52.0609,52.0897,52.0418,52.0418,23900.0
2021-01-21 14:05:00,54.37,54.45,54.37,54.44,19200.0,52.0801,52.1567,52.0801,52.1471,19200.0
2021-01-21 14:10:00,54.45,54.52,54.44,54.49,16020.0,52.1567,52.2238,52.1471,52.195,16020.0
2021-01-21 14:15:00,54.52,54.55,54.51,54.55,11408.0,52.2238,52.2525,52.2142,52.2525,11408.0
2021-01-21 14:20:00,54.55,54.57,54.51,54.51,8922.0,52.2525,52.2717,52.2142,52.2142,8922.0
2021-01-21 14:25:00,54.51,54.54,54.49,54.52,32150.0,52.2142,52.2429,52.195,52.2238,32150.0
2021-01-21 14:30:00,54.53,54.54,54.49,54.54,5000.0,52.2334,52.2429,52.195,52.2429,5000.0
2021-01-21 14:35:00,54.55,54.59,54.55,54.58,43994.0,52.2525,52.2908,52.2525,52.2812,43994.0
2021-01-21 14:40:00,54.57,54.58,54.55,54.58,8800.0,52.2717,52.2812,52.2525,52.2812,8800.0
2021-01-21 14:45:00,54.55,54.55,54.52,54.54,7200.0,52.2525,52.2525,52.2238,52.2429,7200.0
2021-01-21 14:50:00,54.55,54.58,54.53,54.55,4898.0,52.2525,52.2812,52.2334,52.2525,4898.0
2021-01-21 14:55:00,54.57,54.63,54.57,54.58,26680.0,52.2717,52.3291,52.2717,52.2812,26680.0
2021-01-21 15:00:00,54.57,54.6,54.51,54.6,35700.0,52.2717,52.3004,52.2142,52.3004,35700.0
2021-01-21 15:05:00,54.58,54.6,54.56,54.58,13372.0,52.2812,52.3004,52.2621,52.2812,13372.0
2021-01-21 15:10:00,54.57,54.57,54.47,54.47,19568.0,52.2717,52.2717,52.1759,52.1759,19568.0
2021-01-21 15:15:00,54.46,54.49,54.44,54.46,8272.0,52.1663,52.195,52.1471,52.1663,8272.0
2021-01-21 15:20:00,54.49,54.5,54.46,54.46,17254.0,52.195,52.2046,52.1663,52.1663,17254.0
2021-01-21 15:25:00,54.44,54.49,54.43,54.49,2236.0,52.1471,52.195,52.1376,52.195,2236.0
2021-01-21 15:30:00,54.46,54.52,54.43,54.52,32012.0,52.1663,52.2238,52.1376,52.2238,32012.0
2021-01-21 15:35:00,54.52,54.52,54.45,54.47,18200.0,52.2238,52.2238,52.1567,52.1759,18200.0
2021-01-21 15:40:00,54.45,54.58,54.45,54.56,47910.0,52.1567,52.2812,52.1567,52.2621,47910.0
2021-01-21 15:45:00,54.58,54.63,54.55,54.55,42100.0,52.2812,52.3291,52.2525,52.2525,42100.0
2021-01-21 15:50:00,54.57,54.59,54.5,54.55,46010.0,52.2717,52.2908,52.2046,52.2525,46010.0
2021-01-21 15:55:00,54.57,54.6,54.25,54.3,91602.0,52.2717,52.3004,51.9651,52.013,91602.0
2021-01-22 09:30:00,53.26,53.38,53.13,53.3,91104.0,51.0168,51.1318,50.8923,51.0552,91104.0
2021-01-22 09:35:00,53.29,53.34,53.27,53.33,40646.0,51.0456,51.0935,51.0264,51.0839,40646.0
2021-01-22 09:40:00,53.3,53.3,53.15,53.19,41466.0,51.0552,51.0552,50.9115,50.9498,41466.0
2021-01-22 09:45:00,53.22,53.29,53.13,53.26,42110.0,50.9785,51.0456,50.8923,51.0168,42110.0
2021-01-22 09:50:00,53.26,53.35,53.24,53.35,35078.0,51.0168,51.103,50.9977,51.103,35078.0
2021-01-22 09:55:00,53.33,53.42,53.25,53.33,39046.0,51.0839,51.1701,51.0073,51.0839,39046.0
2021-01-22 10:00:00,53.41,53.47,53.39,53.4,16986.0,51.1605,51.218,51.1414,51.1509,16986.0
2021-01-22 10:05:00,53.46,53.48,53.36,53.47,48614.0,51.2084,51.2276,51.1126,51.218,48614.0
2021-01-22 10:10:00,53.45,53.45,53.32,53.4,20184.0,51.1988,51.1988,51.0743,51.1509,20184.0
2021-01-22 10:15:00,53.37,53.42,53.37,53.38,26738.0,51.1222,51.1701,51.1222,51.1318,26738.0
2021-01-22 10:20:00,53.3,53.35,53.22,53.24,39476.0,51.0552,51.103,50.9785,50.9977,39476.0
2021-01-22 10:25:00,53.22,53.22,52.89,52.98,49906.0,50.9785,50.9785,50.6624,50.7486,49906.0
2021-01-22 10:30:00,52.95,53.1,52.95,53.02,26238.0,50.7199,50.8636,50.7199,50.7869,26238.0
2021-01-22 10:35:00,52.99,53.03,52.87,52.96,60236.0,50.7582,50.7965,50.6433,50.7295,60236.0
2021-01-22 10:40:00,52.98,53.05,52.96,52.97,45776.0,50.7486,50.8157,50.7295,50.7391,45776.0
2021-01-22 10:45:00,53.01,53.08,52.97,53.07,13700.0,50.7774,50.8444,50.7391,50.8348,13700.0
2021-01-22 10:50:00,53.0,53.07,52.99,53.05,34742.0,50.7678,50.8348,50.7582,50.8157,34742.0
2021-01-22 10:55:00,53.05,53.24,53.05,53.24,62490.0,50.8157,50.9977,50.8157,50.9977,62490.0
2021-01-22 11:00:00,53.23,53.37,53.2,53.35,69436.0,50.9881,51.1222,50.9594,51.103,69436.0
2021-01-22 11:05:00,53.38,53.43,53.34,53.35,44126.0,51.1318,51.1797,51.0935,51.103,44126.0
2021-01-22 11:10:00,53.35,53.38,53.3,53.33,28582.0,51.103,51.1318,51.0552,51.0839,28582.0
2021-01-22 11:15:00,53.28,53.33,53.28,53.3,16056.0,51.036,51.0839,51.036,51.0552,16056.0
2021-01-22 11:20:00,53.34,53.42,53.34,53.37,30648.0,51.0935,51.1701,51.0935,51.1222,30648.0
2021-01-22 11:25:00,53.38,53.45,53.37,53.37,13500.0,51.1318,51.1988,51.1222,51.1222,13500.0
2021-01-22 11:30:00,53.33,53.52,53.33,53.46,13506.0,51.0839,51.2659,51.0839,51.2084,13506.0
2021-01-22 11:35:00,53.48,53.58,53.46,53.55,67926.0,51.2276,51.3234,51.2084,51.2946,67926.0
2021-01-22 11:40:00,53.57,53.6,53.54,53.55,31936.0,51.3138,51.3425,51.285,51.2946,31936.0
2021-01-22 11:45:00,53.54,53.63,53.52,53.62,19238.0,51.285,51.3713,51.2659,51.3617,19238.0
2021-01-22 11:50:00,53.64,53.79,53.64,53.71,27418.0,51.3808,51.5245,51.3808,51.4479,27418.0
2021-01-22 11:55:00,53.73,53.8,53.7,53.79,18286.0,51.467,51.5341,51.4383,51.5245,18286.0
2021-01-22 12:00:00,53.83,53.87,53.71,53.71,22638.0,51.5628,51.6011,51.4479,51.4479,22638.0
2021-01-22 12:05:00,53.71,53.71,53.68,53.69,7844.0,51.4479,51.4479,51.4191,51.4287,7844.0
2021-01-22 12:10:00,53.67,53.74,53.67,53.74,8800.0,51.4096,51.4766,51.4096,51.4766,8800.0
2021-01-22 12:15:00,53.75,53.84,53.75,53.8,9002.0,51.4862,51.5724,51.4862,51.5341,9002.0
2021-01-22 12:20:00,53.8,53.84,53.8,53.82,5800.0,51.5341,51.5724,51.5341,51.5533,5800.0
2021-01-22 12:25:00,53.81,53.85,53.8,53.83,9370.0,51.5437,51.582,51.5341,51.5628,9370.0
2021-01-22 12:30:00,53.84,53.85,53.79,53.79,11100.0,51.5724,51.582,51.5245,51.5245,11100.0
2021-01-22 12:35:00,53.77,53.79,53.72,53.77,12020.0,51.5054,51.5245,51.4575,51.5054,12020.0
2021-01-22 12:40:00,53.79,53.85,53.78,53.78,5550.0,51.5245,51.582,51.5149,51.5149,5550.0
2021-01-22 12:45:00,53.8,53.81,53.74,53.81,24240.0,51.5341,51.5437,51.4766,51.5437,24240.0
2021-01-22 12:50:00,53.82,53.85,53.8,53.83,14250.0,51.5533,51.582,51.5341,51.5628,14250.0
2021-01-22 12:55:00,53.82,53.82,53.77,53.79,1900.0,51.5533,51.5533,51.5054,51.5245,1900.0
2021-01-22 13:00:00,53.77,53.77,53.71,53.71,12198.0,51.5054,51.5054,51.4479,51.4479,12198.0
2021-01-22 13:05:00,53.71,53.71,53.63,53.63,8746.0,51.4479,51.4479,51.3713,51.3713,8746.0
2021-01-22 13:10:00,53.6,53.66,53.58,53.66,25850.0,51.3425,51.4,51.3234,51.4,25850.0
2021-01-22 13:15:00,53.65,53.71,53.65,53.7,9500.0,51.3904,51.4479,51.3904,51.4383,9500.0
2021-01-22 13:20:00,53.72,53.81,53.72,53.79,12824.0,51.4575,51.5437,51.4575,51.5245,12824.0
2021-01-22 13:25:00,53.8,53.82,53.76,53.76,9590.0,51.5341,51.5533,51.4958,51.4958,9590.0
2021-01-22 13:30:00,53.77,53.79,53.74,53.78,9852.0,51.5054,51.5245,51.4766,51.5149,9852.0
2021-01-22 13:35:00,53.83,53.85,53.8,53.84,7466.0,51.5628,51.582,51.5341,51.5724,7466.0
2021-01-22 13:40:00,53.85,53.86,53.77,53.77,13194.0,51.582,51.5916,51.5054,51.5054,13194.0
2021-01-22 13:45:00,53.76,53.77,53.71,53.74,4870.0,51.4958,51.5054,51.4479,51.4766,4870.0
2021-01-22 13:50:00,53.75,53.77,53.74,53.75,43164.0,51.4862,51.5054,51.4766,51.4862,43164.0
2021-01-22 13:55:00,53.76,53.78,53.65,53.65,9808.0,51.4958,51.5149,51.3904,51.3904,9808.0
2021-01-22 14:00:00,53.67,53.68,53.59,53.65,15518.0,51.4096,51.4191,51.3329,51.3904,15518.0
2021-01-22 14:05:00,53.66,53.67,53.63,53.67,11656.0,51.4,51.4096,51.3713,51.4096,11656.0
2021-01-22 14:10:00,53.63,53.66,53.6,53.61,4900.0,51.3713,51.4,51.3425,51.3521,4900.0
2021-01-22 14:15:00,53.61,53.65,53.6,53.65,2800.0,51.3521,51.3904,51.3425,51.3904,2800.0
2021-01-22 14:20:00,53.64,53.73,53.63,53.71,29598.0,51.3808,51.467,51.3713,51.4479,29598.0
2021-01-22 14:25:00,53.71,53.71,53.62,53.62,4886.0,51.4479,51.4479,51.3617,51.3617,4886.0
2021-01-22 14:30:00,53.63,53.66,53.6,53.63,4400.0,51.3713,51.4,51.3425,51.3713,4400.0
2021-01-22 14:35:00,53.63,53.65,53.61,53.64,1800.0,51.3713,51.3904,51.3521,51.3808,1800.0
2021-01-22 14:40:00,53.64,53.66,53.58,53.58,6596.0,51.3808,51.4,51.3234,51.3234,6596.0
2021-01-22 14:45:00,53.6,53.63,53.59,53.59,14208.0,51.3425,51.3713,51.3329,51.3329,14208.0
2021-01-22 14:50:00,53.61,53.67,53.6,53.67,8054.0,51.3521,51.4096,51.3425,51.4096,8054.0
2021-01-22 14:55:00,53.68,53.71,53.65,53.69,6612.0,51.4191,51.4479,51.3904,51.4287,6612.0
2021-01-22 15:00:00,53.67,53.7,53.65,53.66,12012.0,51.4096,51.4383,51.3904,51.4,12012.0
2021-01-22 15:05:00,53.69,53.72,53.67,53.68,5200.0,51.4287,51.4575,51.4096,51.4191,5200.0
2021-01-22 15:10:00,53.68,53.7,53.54,53.59,34266.0,51.4191,51.4383,51.285,51.3329,34266.0
2021-01-22 15:15:00,53.62,53.67,53.57,53.57,8626.0,51.3617,51.4096,51.3138,51.3138,8626.0
2021-01-22 15:20:00,53.62,53.67,53.62,53.66,9340.0,51.3617,51.4096,51.3617,51.4,9340.0
2021-01-22 15:25:00,53.68,53.78,53.66,53.77,38702.0,51.4191,51.5149,51.4,51.5054,38702.0
2021-01-22 15:30:00,53.73,53.73,53.67,53.7,14030.0,51.467,51.467,51.4096,51.4383,14030.0
2021-01-22 15:35:00,53.67,53.8,53.65,53.77,13218.0,51.4096,51.5341,51.3904,51.5054,13218.0
2021-01-22 15:40:00,53.76,53.81,53.75,53.8,21266.0,51.4958,51.5437,51.4862,51.5341,21266.0
2021-01-22 15:45:00,53.79,53.79,53.7,53.7,14316.0,51.5245,51.5245,51.4383,51.4383,14316.0
2021-01-22 15:50:00,53.7,53.74,53.59,53.62,20554.0,51.4383,51.4766,51.3329,51.3617,20554.0
2021-01-22 15:55:00,53.59,53.6,53.31,53.31,59640.0,51.3329,51.3425,51.0647,51.0647,59640.0
2021-01-25 09:30:00,52.83,53.1,52.79,52.83,99518.0,50.6049,50.8636,50.5666,50.6049,99518.0
2021-01-25 09:35:00,52.86,52.88,52.48,52.54,95260.0,50.6337,50.6528,50.2697,50.3272,95260.0
2021-01-25 09:40:00,52.52,52.56,52.33,52.5,84196.0,50.308,50.3463,50.126,50.2888,84196.0
2021-01-25 09:45:00,52.52,52.56,52.27,52.38,83708.0,50.308,50.3463,50.0685,50.1739,83708.0
2021-01-25 09:50:00,52.34,52.35,52.12,52.18,59968.0,50.1356,50.1452,49.9249,49.9823,59968.0
2021-01-25 09:55:00,52.25,52.45,52.24,52.34,79484.0,50.0494,50.241,50.0398,50.1356,79484.0
2021-01-25 10:00:00,52.33,52.76,52.3,52.74,73570.0,50.126,50.5379,50.0973,50.5187,73570.0
2021-01-25 10:05:00,52.8,52.84,52.68,52.69,66776.0,50.5762,50.6145,50.4613,50.4708,66776.0
2021-01-25 10:10:00,52.69,52.75,52.67,52.73,34796.0,50.4708,50.5283,50.4517,50.5092,34796.0
2021-01-25 10:15:00,52.79,52.87,52.74,52.84,35018.0,50.5666,50.6433,50.5187,50.6145,35018.0
2021-01-25 10:20:00,52.81,52.97,52.81,52.95,36796.0,50.5858,50.7391,50.5858,50.7199,36796.0
2021-01-25 10:25:00,52.95,52.95,52.85,52.92,22498.0,50.7199,50.7199,50.6241,50.6912,22498.0
2021-01-25 10:30:00,52.92,52.95,52.88,52.88,33380.0,50.6912,50.7199,50.6528,50.6528,33380.0
2021-01-25 10:35:00,52.85,52.91,52.8,52.88,50668.0,50.6241,50.6816,50.5762,50.6528,50668.0
2021-01-25 10:40:00,52.89,52.91,52.83,52.84,51710.0,50.6624,50.6816,50.6049,50.6145,51710.0
2021-01-25 10:45:00,52.82,52.87,52.6,52.6,49262.0,50.5954,50.6433,50.3846,50.3846,49262.0
2021-01-25 10:50:00,52.59,52.59,52.29,52.39,52780.0,50.3751,50.3751,50.0877,50.1835,52780.0
2021-01-25 10:55:00,52.4,52.4,51.81,51.86,141856.0,50.1931,50.1931,49.6279,49.6758,141856.0
2021-01-25 11:00:00,51.84,52.05,51.44,51.55,125422.0,49.6566,49.8578,49.2735,49.3789,125422.0
2021-01-25 11:05:00,51.54,51.72,51.08,51.23,131958.0,49.3693,49.5417,48.9287,49.0723,131958.0
2021-01-25 11:10:00,51.18,51.77,51.18,51.72,155320.0,49.0244,49.5896,49.0244,49.5417,155320.0
2021-01-25 11:15:00,51.69,51.8,51.5,51.77,102174.0,49.513,49.6183,49.331,49.5896,102174.0
2021-01-25 11:20:00,51.76,51.96,51.72,51.82,57102.0,49.58,49.7716,49.5417,49.6375,57102.0
2021-01-25 11:25:00,51.85,51.9,51.63,51.65,35210.0,49.6662,49.7141,49.4555,49.4746,35210.0
2021-01-25 11:30:00,51.65,51.92,51.49,51.9,34270.0,49.4746,49.7333,49.3214,49.7141,34270.0
2021-01-25 11:35:00,51.92,52.04,51.85,51.99,52902.0,49.7333,49.8482,49.6662,49.8003,52902.0
2021-01-25 11:40:00,51.97,52.34,51.9,52.34,55730.0,49.7812,50.1356,49.7141,50.1356,55730.0
2021-01-25 11:45:00,52.38,52.47,52.27,52.33,39598.0,50.1739,50.2601,50.0685,50.126,39598.0
2021-01-25 11:50:00,52.34,52.42,52.31,52.38,15276.0,50.1356,50.2122,50.1069,50.1739,15276.0
2021-01-25 11:55:00,52.4,52.44,52.33,52.41,26900.0,50.1931,50.2314,50.126,50.2026,26900.0
2021-01-25 12:00:00,52.45,52.52,52.35,52.39,34660.0,50.241,50.308,50.1452,50.1835,34660.0
2021-01-25 12:05:00,52.4,52.45,52.37,52.41,14024.0,50.1931,50.241,50.1643,50.2026,14024.0
2021-01-25 12:10:00,52.46,52.49,52.27,52.27,26614.0,50.2505,50.2793,50.0685,50.0685,26614.0
2021-01-25 12:15:00,52.33,52.41,52.12,52.17,35754.0,50.126,50.2026,49.9249,49.9727,35754.0
2021-01-25 12:20:00,52.17,52.41,52.1,52.1,22280.0,49.9727,50.2026,49.9057,49.9057,22280.0
2021-01-25 12:25:00,52.12,52.37,52.11,52.23,23398.0,49.9249,50.1643,49.9153,50.0302,23398.0
2021-01-25 12:30:00,52.26,52.52,52.13,52.49,37730.0,50.059,50.308,49.9344,50.2793,37730.0
2021-01-25 12:35:00,52.48,52.6,52.46,52.46,37134.0,50.2697,50.3846,50.2505,50.2505,37134.0
2021-01-25 12:40:00,52.52,52.66,52.52,52.6,15938.0,50.308,50.4421,50.308,50.3846,15938.0
2021-01-25 12:45:00,52.6,52.67,52.57,52.6,15220.0,50.3846,50.4517,50.3559,50.3846,15220.0
2021-01-25 12:50:00,52.66,52.79,52.58,52.7,38016.0,50.4421,50.5666,50.3655,50.4804,38016.0
2021-01-25 12:55:00,52.72,52.77,52.63,52.76,42192.0,50.4996,50.5475,50.4134,50.5379,42192.0
2021-01-25 13:00:00,52.77,52.78,52.72,52.74,27738.0,50.5475,50.5571,50.4996,50.5187,27738.0
2021-01-25 13:05:00,52.72,52.72,52.58,52.63,9770.0,50.4996,50.4996,50.3655,50.4134,9770.0
2021-01-25 13:10:00,52.65,52.87,52.65,52.87,66326.0,50.4325,50.6433,50.4325,50.6433,66326.0
2021-01-25 13:15:00,52.88,52.91,52.81,52.86,24428.0,50.6528,50.6816,50.5858,50.6337,24428.0
2021-01-25 13:20:00,52.83,53.0,52.81,52.98,124602.0,50.6049,50.7678,50.5858,50.7486,124602.0
2021-01-25 13:25:00,52.99,53.02,52.92,52.95,19580.0,50.7582,50.7869,50.6912,50.7199,19580.0
2021-01-25 13:30:00,52.99,53.04,52.94,52.97,46718.0,50.7582,50.8061,50.7103,50.7391,46718.0
2021-01-25 13:35:00,53.0,53.05,52.95,53.03,42092.0,50.7678,50.8157,50.7199,50.7965,42092.0
2021-01-25 13:40:00,53.01,53.06,52.97,52.98,42320.0,50.7774,50.8253,50.7391,50.7486,42320.0
2021-01-25 13:45:00,52.98,53.02,52.85,52.96,37026.0,50.7486,50.7869,50.6241,50.7295,37026.0
2021-01-25 13:50:00,52.93,52.94,52.76,52.76,86060.0,50.7007,50.7103,50.5379,50.5379,86060.0
2021-01-25 13:55:00,52.73,52.93,52.72,52.9,84770.0,50.5092,50.7007,50.4996,50.672,84770.0
2021-01-25 14:00:00,52.87,52.95,52.81,52.95,44254.0,50.6433,50.7199,50.5858,50.7199,44254.0
2021-01-25 14:05:00,52.91,52.94,52.82,52.82,31196.0,50.6816,50.7103,50.5954,50.5954,31196.0
2021-01-25 14:10:00,52.81,52.84,52.7,52.76,7260.0,50.5858,50.6145,50.4804,50.5379,7260.0
2021-01-25 14:15:00,52.73,52.77,52.6,52.73,46396.0,50.5092,50.5475,50.3846,50.5092,46396.0
2021-01-25 14:20:00,52.73,52.77,52.71,52.76,8134.0,50.5092,50.5475,50.49,50.5379,8134.0
2021-01-25 14:25:00,52.76,52.84,52.71,52.84,11668.0,50.5379,50.6145,50.49,50.6145,11668.0
2021-01-25 14:30:00,52.86,52.93,52.82,52.87,18432.0,50.6337,50.7007,50.5954,50.6433,18432.0
2021-01-25 14:35:00,52.86,52.87,52.77,52.81,14022.0,50.6337,50.6433,50.5475,50.5858,14022.0
2021-01-25 14:40:00,52.74,52.83,52.74,52.81,10986.0,50.5187,50.6049,50.5187,50.5858,10986.0
2021-01-25 14:45:00,52.84,52.84,52.76,52.77,5000.0,50.6145,50.6145,50.5379,50.5475,5000.0
2021-01-25 14:50:00,52.79,52.8,52.74,52.74,35774.0,50.5666,50.5762,50.5187,50.5187,35774.0
2021-01-25 14:55:00,52.75,52.81,52.7,52.76,8140.0,50.5283,50.5858,50.4804,50.5379,8140.0
2021-01-25 15:00:00,52.76,52.79,52.74,52.76,4274.0,50.5379,50.5666,50.5187,50.5379,4274.0
2021-01-25 15:05:00,52.77,52.81,52.69,52.77,7900.0,50.5475,50.5858,50.4708,50.5475,7900.0
2021-01-25 15:10:00,52.74,52.74,52.48,52.58,57114.0,50.5187,50.5187,50.2697,50.3655,57114.0
2021-01-25 15:15:00,52.56,52.71,52.49,52.68,21442.0,50.3463,50.49,50.2793,50.4613,21442.0
2021-01-25 15:20:00,52.71,52.71,52.61,52.69,20358.0,50.49,50.49,50.3942,50.4708,20358.0
2021-01-25 15:25:00,52.67,52.76,52.65,52.7,17124.0,50.4517,50.5379,50.4325,50.4804,17124.0
2021-01-25 15:30:00,52.71,52.72,52.62,52.63,7998.0,50.49,50.4996,50.4038,50.4134,7998.0
2021-01-25 15:35:00,52.66,52.7,52.59,52.68,30140.0,50.4421,50.4804,50.3751,50.4613,30140.0
2021-01-25 15:40:00,52.67,52.79,52.63,52.77,71316.0,50.4517,50.5666,50.4134,50.5475,71316.0
2021-01-25 15:45:00,52.8,52.9,52.8,52.9,62554.0,50.5762,50.672,50.5762,50.672,62554.0
2021-01-25 15:50:00,52.92,53.02,52.89,53.0,87222.0,50.6912,50.7869,50.6624,50.7678,87222.0
2021-01-25 15:55:00,53.0,53.2,52.96,53.19,189922.0,50.7678,50.9594,50.7295,50.9498,189922.0
2021-01-26 09:30:00,53.63,53.92,53.62,53.9,120786.0,51.3713,51.649,51.3617,51.6299,120786.0
2021-01-26 09:35:00,53.84,53.9,53.67,53.79,59326.0,51.5724,51.6299,51.4096,51.5245,59326.0
2021-01-26 09:40:00,53.83,53.83,53.69,53.77,38282.0,51.5628,51.5628,51.4287,51.5054,38282.0
2021-01-26 09:45:00,53.81,53.82,53.73,53.73,14686.0,51.5437,51.5533,51.467,51.467,14686.0
2021-01-26 09:50:00,53.73,53.73,53.5,53.5,79522.0,51.467,51.467,51.2467,51.2467,79522.0
2021-01-26 09:55:00,53.49,53.58,53.44,53.46,49658.0,51.2372,51.3234,51.1893,51.2084,49658.0
2021-01-26 10:00:00,53.52,53.67,53.52,53.63,48308.0,51.2659,51.4096,51.2659,51.3713,48308.0
2021-01-26 10:05:00,53.63,53.71,53.52,53.52,39278.0,51.3713,51.4479,51.2659,51.2659,39278.0
2021-01-26 10:10:00,53.55,53.55,53.17,53.24,29836.0,51.2946,51.2946,50.9306,50.9977,29836.0
2021-01-26 10:15:00,53.2,53.37,53.18,53.26,42868.0,50.9594,51.1222,50.9402,51.0168,42868.0
2021-01-26 10:20:00,53.27,53.37,53.2,53.3,45670.0,51.0264,51.1222,50.9594,51.0552,45670.0
2021-01-26 10:25:00,53.33,53.48,53.32,53.45,53500.0,51.0839,51.2276,51.0743,51.1988,53500.0
2021-01-26 10:30:00,53.47,53.48,53.31,53.33,43508.0,51.218,51.2276,51.0647,51.0839,43508.0
2021-01-26 10:35:00,53.37,53.38,53.27,53.32,16200.0,51.1222,51.1318,51.0264,51.0743,16200.0
2021-01-26 10:40:00,53.4,53.43,53.38,53.4,20360.0,51.1509,51.1797,51.1318,51.1509,20360.0
2021-01-26 10:45:00,53.42,53.5,53.42,53.49,13700.0,51.1701,51.2467,51.1701,51.2372,13700.0
2021-01-26 10:50:00,53.49,53.49,53.27,53.32,15800.0,51.2372,51.2372,51.0264,51.0743,15800.0
2021-01-26 10:55:00,53.3,53.35,53.18,53.21,18772.0,51.0552,51.103,50.9402,50.9689,18772.0
2021-01-26 11:00:00,53.23,53.32,53.13,53.3,21150.0,50.9881,51.0743,50.8923,51.0552,21150.0
2021-01-26 11:05:00,53.22,53.31,52.98,53.05,31720.0,50.9785,51.0647,50.7486,50.8157,31720.0
2021-01-26 11:10:00,53.08,53.15,52.98,53.02,40234.0,50.8444,50.9115,50.7486,50.7869,40234.0
2021-01-26 11:15:00,53.09,53.17,53.09,53.14,18604.0,50.854,50.9306,50.854,50.9019,18604.0
2021-01-26 11:20:00,53.16,53.25,53.16,53.24,16164.0,50.9211,51.0073,50.9211,50.9977,16164.0
2021-01-26 11:25:00,53.22,53.26,53.21,53.26,10774.0,50.9785,51.0168,50.9689,51.0168,10774.0
2021-01-26 11:30:00,53.19,53.27,53.19,53.22,10256.0,50.9498,51.0264,50.9498,50.9785,10256.0
2021-01-26 11:35:00,53.21,53.29,53.16,53.19,38136.0,50.9689,51.0456,50.9211,50.9498,38136.0
2021-01-26 11:40:00,53.19,53.19,53.15,53.15,3278.0,50.9498,50.9498,50.9115,50.9115,3278.0
2021-01-26 11:45:00,53.15,53.15,53.04,53.06,8018.0,50.9115,50.9115,50.8061,50.8253,8018.0
2021-01-26 11:50:00,53.08,53.11,53.02,53.02,3000.0,50.8444,50.8732,50.7869,50.7869,3000.0
2021-01-26 11:55:00,53.06,53.1,52.99,53.05,10408.0,50.8253,50.8636,50.7582,50.8157,10408.0
2021-01-26 12:00:00,53.1,53.2,53.1,53.18,7476.0,50.8636,50.9594,50.8636,50.9402,7476.0
2021-01-26 12:05:00,53.17,53.21,53.13,53.14,7342.0,50.9306,50.9689,50.8923,50.9019,7342.0
2021-01-26 12:10:00,53.09,53.13,53.07,53.09,3718.0,50.854,50.8923,50.8348,50.854,3718.0
2021-01-26 12:15:00,53.05,53.11,53.02,53.08,7016.0,50.8157,50.8732,50.7869,50.8444,7016.0
2021-01-26 12:20:00,53.12,53.16,53.11,53.13,11160.0,50.8827,50.9211,50.8732,50.8923,11160.0
2021-01-26 12:25:00,53.16,53.27,53.15,53.22,44884.0,50.9211,51.0264,50.9115,50.9785,44884.0
2021-01-26 12:30:00,53.21,53.24,53.2,53.23,12146.0,50.9689,50.9977,50.9594,50.9881,12146.0
2021-01-26 12:35:00,53.23,53.24,53.19,53.22,8096.0,50.9881,50.9977,50.9498,50.9785,8096.0
2021-01-26 12:40:00,53.21,53.21,53.1,53.11,5120.0,50.9689,50.9689,50.8636,50.8732,5120.0
2021-01-26 12:45:00,53.09,53.09,52.99,53.04,8600.0,50.854,50.854,50.7582,50.8061,8600.0
2021-01-26 12:50:00,53.06,53.17,53.05,53.17,49696.0,50.8253,50.9306,50.8157,50.9306,49696.0
2021-01-26 12:55:00,53.15,53.18,53.08,53.1,11470.0,50.9115,50.9402,50.8444,50.8636,11470.0
2021-01-26 13:00:00,53.12,53.16,53.09,53.16,2600.0,50.8827,50.9211,50.854,50.9211,2600.0
2021-01-26 13:05:00,53.15,53.2,53.08,53.2,8026.0,50.9115,50.9594,50.8444,50.9594,8026.0
2021-01-26 13:10:00,53.24,53.32,53.23,53.3,9780.0,50.9977,51.0743,50.9881,51.0552,9780.0
2021-01-26 13:15:00,53.31,53.32,53.27,53.27,9084.0,51.0647,51.0743,51.0264,51.0264,9084.0
2021-01-26 13:20:00,53.26,53.27,53.22,53.25,7138.0,51.0168,51.0264,50.9785,51.0073,7138.0
2021-01-26 13:25:00,53.24,53.28,53.24,53.26,3688.0,50.9977,51.036,50.9977,51.0168,3688.0
2021-01-26 13:30:00,53.24,53.29,53.21,53.28,8066.0,50.9977,51.0456,50.9689,51.036,8066.0
2021-01-26 13:35:00,53.27,53.3,53.26,53.27,9400.0,51.0264,51.0552,51.0168,51.0264,9400.0
2021-01-26 13:40:00,53.27,53.37,53.27,53.32,7340.0,51.0264,51.1222,51.0264,51.0743,7340.0
2021-01-26 13:45:00,53.3,53.32,53.3,53.3,2428.0,51.0552,51.0743,51.0552,51.0552,2428.0
2021-01-26 13:50:00,53.31,53.35,53.3,53.33,7100.0,51.0647,51.103,51.0552,51.0839,7100.0
2021-01-26 13:55:00,53.32,53.34,53.31,53.31,2600.0,51.0743,51.0935,51.0647,51.0647,2600.0
2021-01-26 14:00:00,53.31,53.38,53.3,53.38,5610.0,51.0647,51.1318,51.0552,51.1318,5610.0
2021-01-26 14:05:00,53.34,53.34,53.3,53.34,6476.0,51.0935,51.0935,51.0552,51.0935,6476.0
2021-01-26 14:10:00,53.32,53.38,53.31,53.38,4200.0,51.0743,51.1318,51.0647,51.1318,4200.0
2021-01-26 14:15:00,53.39,53.4,53.35,53.38,4200.0,51.1414,51.1509,51.103,51.1318,4200.0
2021-01-26 14:20:00,53.37,53.37,53.33,53.33,2600.0,51.1222,51.1222,51.0839,51.0839,2600.0
2021-01-26 14:25:00,53.3,53.3,53.11,53.22,14458.0,51.0552,51.0552,50.8732,50.9785,14458.0
2021-01-26 14:30:00,53.22,53.31,53.21,53.27,9100.0,50.9785,51.0647,50.9689,51.0264,9100.0
2021-01-26 14:35:00,53.26,53.32,53.24,53.31,5578.0,51.0168,51.0743,50.9977,51.0647,5578.0
2021-01-26 14:40:00,53.3,53.32,53.26,53.29,10212.0,51.0552,51.0743,51.0168,51.0456,10212.0
2021-01-26 14:45:00,53.28,53.31,53.2,53.21,10930.0,51.036,51.0647,50.9594,50.9689,10930.0
2021-01-26 14:50:00,53.17,53.23,53.17,53.2,5926.0,50.9306,50.9881,50.9306,50.9594,5926.0
2021-01-26 14:55:00,53.25,53.36,53.25,53.36,13130.0,51.0073,51.1126,51.0073,51.1126,13130.0
2021-01-26 15:00:00,53.32,53.33,53.26,53.3,12978.0,51.0743,51.0839,51.0168,51.0552,12978.0
2021-01-26 15:05:00,53.3,53.33,53.27,53.32,13074.0,51.0552,51.0839,51.0264,51.0743,13074.0
2021-01-26 15:10:00,53.38,53.38,53.29,53.34,9494.0,51.1318,51.1318,51.0456,51.0935,9494.0
2021-01-26 15:15:00,53.33,53.34,53.27,53.33,25000.0,51.0839,51.0935,51.0264,51.0839,25000.0
2021-01-26 15:20:00,53.35,53.4,53.33,53.4,15112.0,51.103,51.1509,51.0839,51.1509,15112.0
2021-01-26 15:25:00,53.42,53.44,53.37,53.42,33690.0,51.1701,51.1893,51.1222,51.1701,33690.0
2021-01-26 15:30:00,53.43,53.43,53.23,53.25,13800.0,51.1797,51.1797,50.9881,51.0073,13800.0
2021-01-26 15:35:00,53.26,53.31,53.15,53.15,34028.0,51.0168,51.0647,50.9115,50.9115,34028.0
2021-01-26 15:40:00,53.13,53.21,53.12,53.2,47940.0,50.8923,50.9689,50.8827,50.9594,47940.0
2021-01-26 15:45:00,53.2,53.25,53.08,53.08,55228.0,50.9594,51.0073,50.8444,50.8444,55228.0
2021-01-26 15:50:00,53.13,53.15,53.0,53.05,30502.0,50.8923,50.9115,50.7678,50.8157,30502.0
2021-01-26 15:55:00,53.03,53.07,52.94,53.02,39560.0,50.7965,50.8348,50.7103,50.7869,39560.0
2021-01-27 09:30:00,51.56,51.6,50.96,51.13,176852.0,49.3884,49.4268,48.8137,48.9765,176852.0
2021-01-27 09:35:00,51.16,51.16,50.68,50.8,86084.0,49.0053,49.0053,48.5455,48.6604,86084.0
2021-01-27 09:40:00,50.76,50.76,50.21,50.21,80522.0,48.6221,48.6221,48.0953,48.0953,80522.0
2021-01-27 09:45:00,50.16,50.6,50.08,50.32,78724.0,48.0474,48.4689,47.9708,48.2007,78724.0
2021-01-27 09:50:00,50.31,50.4,50.05,50.35,56984.0,48.1911,48.2773,47.942,48.2294,56984.0
2021-01-27 09:55:00,50.37,50.72,50.33,50.45,124240.0,48.2486,48.5838,48.2102,48.3252,124240.0
2021-01-27 10:00:00,50.45,50.82,50.37,50.77,60482.0,48.3252,48.6796,48.2486,48.6317,60482.0
2021-01-27 10:05:00,50.77,50.92,50.68,50.82,45184.0,48.6317,48.7754,48.5455,48.6796,45184.0
2021-01-27 10:10:00,50.93,50.93,50.8,50.83,63972.0,48.785,48.785,48.6604,48.6892,63972.0
2021-01-27 10:15:00,50.82,50.95,50.69,50.87,41248.0,48.6796,48.8041,48.5551,48.7275,41248.0
2021-01-27 10:20:00,50.9,51.24,50.9,51.18,65378.0,48.7562,49.0819,48.7562,49.0244,65378.0
2021-01-27 10:25:00,51.21,51.41,51.19,51.21,43294.0,49.0532,49.2448,49.034,49.0532,43294.0
2021-01-27 10:30:00,51.24,51.45,50.88,51.09,53026.0,49.0819,49.2831,48.7371,48.9382,53026.0
2021-01-27 10:35:00,51.05,51.16,50.99,51.06,35280.0,48.8999,49.0053,48.8424,48.9095,35280.0
2021-01-27 10:40:00,51.01,51.27,50.97,51.24,29138.0,48.8616,49.1107,48.8233,49.0819,29138.0
2021-01-27 10:45:00,51.3,51.38,51.24,51.35,31376.0,49.1394,49.216,49.0819,49.1873,31376.0
2021-01-27 10:50:00,51.34,51.49,51.22,51.38,32522.0,49.1777,49.3214,49.0628,49.216,32522.0
2021-01-27 10:55:00,51.44,51.59,51.44,51.53,20612.0,49.2735,49.4172,49.2735,49.3597,20612.0
2021-01-27 11:00:00,51.49,51.57,51.43,51.55,25722.0,49.3214,49.398,49.2639,49.3789,25722.0
2021-01-27 11:05:00,51.57,51.57,51.27,51.38,28942.0,49.398,49.398,49.1107,49.216,28942.0
2021-01-27 11:10:00,51.34,51.36,51.18,51.26,26158.0,49.1777,49.1969,49.0244,49.1011,26158.0
2021-01-27 11:15:00,51.24,51.27,51.04,51.13,33826.0,49.0819,49.1107,48.8903,48.9765,33826.0
2021-01-27 11:20:00,51.16,51.29,51.1,51.26,17680.0,49.0053,49.1298,48.9478,49.1011,17680.0
2021-01-27 11:25:00,51.27,51.35,51.23,51.32,30466.0,49.1107,49.1873,49.0723,49.1585,30466.0
2021-01-27 11:30:00,51.33,51.38,51.1,51.16,32682.0,49.1681,49.216,48.9478,49.0053,32682.0
2021-01-27 11:35:00,51.13,51.41,51.09,51.27,38550.0,48.9765,49.2448,48.9382,49.1107,38550.0
2021-01-27 11:40:00,51.36,51.43,51.21,51.21,16520.0,49.1969,49.2639,49.0532,49.0532,16520.0
2021-01-27 11:45:00,51.23,51.42,51.0,51.0,29068.0,49.0723,49.2543,48.852,48.852,29068.0
2021-01-27 11:50:00,51.03,51.03,50.9,50.9,12180.0,48.8808,48.8808,48.7562,48.7562,12180.0
2021-01-27 11:55:00,50.9,50.92,50.65,50.7,47994.0,48.7562,48.7754,48.5168,48.5647,47994.0
2021-01-27 12:00:00,50.71,50.77,50.6,50.63,32676.0,48.5742,48.6317,48.4689,48.4976,32676.0
2021-01-27 12:05:00,50.6,50.94,50.6,50.91,27962.0,48.4689,48.7946,48.4689,48.7658,27962.0
2021-01-27 12:10:00,50.91,51.22,49.44,51.22,97208.0,48.7658,49.0628,47.3577,49.0628,97208.0
2021-01-27 12:15:00,51.18,51.35,51.16,51.25,28754.0,49.0244,49.1873,49.0053,49.0915,28754.0
2021-01-27 12:20:00,51.29,51.32,51.23,51.27,11760.0,49.1298,49.1585,49.0723,49.1107,11760.0
2021-01-27 12:25:00,51.31,51.31,51.2,51.2,10500.0,49.149,49.149,49.0436,49.0436,10500.0
2021-01-27 12:30:00,51.21,51.21,51.06,51.09,7530.0,49.0532,49.0532,48.9095,48.9382,7530.0
2021-01-27 12:35:00,51.1,51.21,50.9,51.21,17930.0,48.9478,49.0532,48.7562,49.0532,17930.0
2021-01-27 12:40:00,51.23,51.4,51.19,51.36,22578.0,49.0723,49.2352,49.034,49.1969,22578.0
2021-01-27 12:45:00,51.33,51.41,51.33,51.41,7622.0,49.1681,49.2448,49.1681,49.2448,7622.0
2021-01-27 12:50:00,51.42,51.5,51.34,51.42,18416.0,49.2543,49.331,49.1777,49.2543,18416.0
2021-01-27 12:55:00,51.45,51.49,51.42,51.49,8656.0,49.2831,49.3214,49.2543,49.3214,8656.0
2021-01-27 13:00:00,51.44,51.55,51.42,51.43,9638.0,49.2735,49.3789,49.2543,49.2639,9638.0
2021-01-27 13:05:00,51.37,51.41,51.3,51.38,4376.0,49.2064,49.2448,49.1394,49.216,4376.0
2021-01-27 13:10:00,51.4,51.4,51.18,51.19,6968.0,49.2352,49.2352,49.0244,49.034,6968.0
2021-01-27 13:15:00,51.23,51.36,51.14,51.28,8524.0,49.0723,49.1969,48.9861,49.1202,8524.0
2021-01-27 13:20:00,51.31,51.31,51.24,51.27,2100.0,49.149,49.149,49.0819,49.1107,2100.0
2021-01-27 13:25:00,51.27,51.48,51.27,51.38,16590.0,49.1107,49.3118,49.1107,49.216,16590.0
2021-01-27 13:30:00,51.37,51.37,51.29,51.37,7788.0,49.2064,49.2064,49.1298,49.2064,7788.0
2021-01-27 13:35:00,51.34,51.4,51.29,51.32,6754.0,49.1777,49.2352,49.1298,49.1585,6754.0
2021-01-27 13:40:00,51.32,51.35,51.08,51.08,11998.0,49.1585,49.1873,48.9287,48.9287,11998.0
2021-01-27 13:45:00,51.06,51.16,51.05,51.05,8400.0,48.9095,49.0053,48.8999,48.8999,8400.0
2021-01-27 13:50:00,51.08,51.13,50.99,51.13,15134.0,48.9287,48.9765,48.8424,48.9765,15134.0
2021-01-27 13:55:00,51.1,51.1,50.87,50.96,21406.0,48.9478,48.9478,48.7275,48.8137,21406.0
2021-01-27 14:00:00,51.0,51.17,50.88,51.01,22620.0,48.852,49.0149,48.7371,48.8616,22620.0
2021-01-27 14:05:00,50.88,50.94,50.75,50.9,27030.0,48.7371,48.7946,48.6126,48.7562,27030.0
2021-01-27 14:10:00,50.96,51.0,50.9,50.94,14400.0,48.8137,48.852,48.7562,48.7946,14400.0
2021-01-27 14:15:00,50.92,50.92,50.49,50.52,51516.0,48.7754,48.7754,48.3635,48.3922,51516.0
2021-01-27 14:20:00,50.55,50.71,50.45,50.63,26192.0,48.421,48.5742,48.3252,48.4976,26192.0
2021-01-27 14:25:00,50.66,50.67,50.44,50.45,22786.0,48.5263,48.5359,48.3156,48.3252,22786.0
2021-01-27 14:30:00,50.5,50.52,50.08,50.09,66374.0,48.3731,48.3922,47.9708,47.9804,66374.0
2021-01-27 14:35:00,50.05,50.27,49.95,50.27,100314.0,47.942,48.1528,47.8462,48.1528,100314.0
2021-01-27 14:40:00,50.2,50.55,50.12,50.41,71884.0,48.0857,48.421,48.0091,48.2869,71884.0
2021-01-27 14:45:00,50.35,50.43,49.88,49.96,61216.0,48.2294,48.306,47.7792,47.8558,61216.0
2021-01-27 14:50:00,50.06,50.12,49.71,50.02,136992.0,47.9516,48.0091,47.6164,47.9133,136992.0
2021-01-27 14:55:00,49.89,50.05,49.69,49.87,68130.0,47.7888,47.942,47.5972,47.7696,68130.0
2021-01-27 15:00:00,49.82,49.99,49.74,49.86,99172.0,47.7217,47.8846,47.6451,47.76,99172.0
2021-01-27 15:05:00,49.88,50.11,49.81,49.91,104936.0,47.7792,47.9995,47.7121,47.8079,104936.0
2021-01-27 15:10:00,49.98,50.42,49.94,50.38,64970.0,47.875,48.2965,47.8367,48.2581,64970.0
2021-01-27 15:15:00,50.38,50.4,50.18,50.22,31442.0,48.2581,48.2773,48.0666,48.1049,31442.0
2021-01-27 15:20:00,50.18,50.29,49.91,49.91,43250.0,48.0666,48.1719,47.8079,47.8079,43250.0
2021-01-27 15:25:00,49.98,50.15,49.66,49.8,82530.0,47.875,48.0378,47.5685,47.7026,82530.0
2021-01-27 15:30:00,49.76,49.92,49.6,49.6,23444.0,47.6642,47.8175,47.511,47.511,23444.0
2021-01-27 15:35:00,49.63,49.7,49.25,49.49,184542.0,47.5397,47.6068,47.1757,47.4056,184542.0
2021-01-27 15:40:00,49.45,49.57,49.34,49.44,45392.0,47.3673,47.4823,47.2619,47.3577,45392.0
2021-01-27 15:45:00,49.35,49.67,49.32,49.61,72178.0,47.2715,47.578,47.2428,47.5206,72178.0
2021-01-27 15:50:00,49.56,49.91,49.55,49.85,140416.0,47.4727,47.8079,47.4631,47.7505,140416.0
2021-01-27 15:55:00,49.81,50.01,49.58,49.9,109772.0,47.7121,47.9037,47.4918,47.7984,109772.0
2021-01-28 09:30:00,50.7,51.12,50.64,50.85,111548.0,48.5647,48.967,48.5072,48.7083,111548.0
2021-01-28 09:35:00,50.96,51.13,50.68,50.68,61538.0,48.8137,48.9765,48.5455,48.5455,61538.0
2021-01-28 09:40:00,50.72,51.67,50.64,51.58,138584.0,48.5838,49.4938,48.5072,49.4076,138584.0
2021-01-28 09:45:00,51.62,51.62,51.2,51.3,91282.0,49.4459,49.4459,49.0436,49.1394,91282.0
2021-01-28 09:50:00,51.3,51.65,51.28,51.65,57622.0,49.1394,49.4746,49.1202,49.4746,57622.0
2021-01-28 09:55:00,51.63,51.65,51.31,51.4,126840.0,49.4555,49.4746,49.149,49.2352,126840.0
2021-01-28 10:00:00,51.44,51.88,51.27,51.85,192638.0,49.2735,49.695,49.1107,49.6662,192638.0
2021-01-28 10:05:00,51.89,52.18,51.76,51.83,82882.0,49.7045,49.9823,49.58,49.6471,82882.0
2021-01-28 10:10:00,51.85,52.02,51.85,51.99,61270.0,49.6662,49.8291,49.6662,49.8003,61270.0
2021-01-28 10:15:00,52.04,52.26,52.04,52.21,57382.0,49.8482,50.059,49.8482,50.0111,57382.0
2021-01-28 10:20:00,52.21,52.32,52.02,52.04,122058.0,50.0111,50.1164,49.8291,49.8482,122058.0
2021-01-28 10:25:00,52.0,52.07,51.92,51.92,16764.0,49.8099,49.877,49.7333,49.7333,16764.0
2021-01-28 10:30:00,51.98,52.09,51.89,52.01,39076.0,49.7907,49.8961,49.7045,49.8195,39076.0
2021-01-28 10:35:00,52.01,52.07,51.87,51.94,29624.0,49.8195,49.877,49.6854,49.7524,29624.0
2021-01-28 10:40:00,51.97,52.02,51.8,51.91,56764.0,49.7812,49.8291,49.6183,49.7237,56764.0
2021-01-28 10:45:00,51.95,52.27,51.93,52.26,56800.0,49.762,50.0685,49.7429,50.059,56800.0
2021-01-28 10:50:00,52.22,52.3,52.12,52.17,41974.0,50.0206,50.0973,49.9249,49.9727,41974.0
2021-01-28 10:55:00,52.21,52.41,52.18,52.26,43828.0,50.0111,50.2026,49.9823,50.059,43828.0
2021-01-28 11:00:00,52.3,52.52,52.3,52.49,33246.0,50.0973,50.308,50.0973,50.2793,33246.0
2021-01-28 11:05:00,52.49,52.6,52.42,52.54,36682.0,50.2793,50.3846,50.2122,50.3272,36682.0
2021-01-28 11:10:00,52.54,52.65,52.52,52.64,27032.0,50.3272,50.4325,50.308,50.423,27032.0
2021-01-28 11:15:00,52.63,52.7,52.46,52.5,25346.0,50.4134,50.4804,50.2505,50.2888,25346.0
2021-01-28 11:20:00,52.48,52.49,52.34,52.43,41954.0,50.2697,50.2793,50.1356,50.2218,41954.0
2021-01-28 11:25:00,52.5,52.51,52.4,52.44,23600.0,50.2888,50.2984,50.1931,50.2314,23600.0
2021-01-28 11:30:00,52.49,52.6,52.34,52.48,23482.0,50.2793,50.3846,50.1356,50.2697,23482.0
2021-01-28 11:35:00,52.46,52.57,52.4,52.44,21000.0,50.2505,50.3559,50.1931,50.2314,21000.0
2021-01-28 11:40:00,52.48,52.59,52.44,52.58,15556.0,50.2697,50.3751,50.2314,50.3655,15556.0
2021-01-28 11:45:00,52.65,52.66,52.44,52.51,13034.0,50.4325,50.4421,50.2314,50.2984,13034.0
2021-01-28 11:50:00,52.6,52.62,52.54,52.59,23588.0,50.3846,50.4038,50.3272,50.3751,23588.0
2021-01-28 11:55:00,52.58,52.6,52.5,52.52,7718.0,50.3655,50.3846,50.2888,50.308,7718.0
2021-01-28 12:00:00,52.57,52.71,52.57,52.71,20298.0,50.3559,50.49,50.3559,50.49,20298.0
2021-01-28 12:05:00,52.73,52.85,52.73,52.8,65282.0,50.5092,50.6241,50.5092,50.5762,65282.0
2021-01-28 12:10:00,52.8,52.8,52.58,52.61,14286.0,50.5762,50.5762,50.3655,50.3942,14286.0
2021-01-28 12:15:00,52.64,52.74,52.64,52.71,27578.0,50.423,50.5187,50.423,50.49,27578.0
2021-01-28 12:20:00,52.75,52.75,52.63,52.68,8630.0,50.5283,50.5283,50.4134,50.4613,8630.0
2021-01-28 12:25:00,52.63,52.7,52.63,52.7,12450.0,50.4134,50.4804,50.4134,50.4804,12450.0
2021-01-28 12:30:00,52.73,52.81,52.69,52.74,17216.0,50.5092,50.5858,50.4708,50.5187,17216.0
2021-01-28 12:35:00,52.8,52.8,52.71,52.74,13718.0,50.5762,50.5762,50.49,50.5187,13718.0
2021-01-28 12:40:00,52.74,52.76,52.71,52.76,5050.0,50.5187,50.5379,50.49,50.5379,5050.0
2021-01-28 12:45:00,52.74,52.77,52.72,52.74,6300.0,50.5187,50.5475,50.4996,50.5187,6300.0
2021-01-28 12:50:00,52.7,52.7,52.56,52.56,9300.0,50.4804,50.4804,50.3463,50.3463,9300.0
2021-01-28 12:55:00,52.57,52.63,52.57,52.63,4060.0,50.3559,50.4134,50.3559,50.4134,4060.0
2021-01-28 13:00:00,52.64,52.73,52.61,52.62,9020.0,50.423,50.5092,50.3942,50.4038,9020.0
2021-01-28 13:05:00,52.62,52.62,52.51,52.52,5790.0,50.4038,50.4038,50.2984,50.308,5790.0
2021-01-28 13:10:00,52.54,52.54,52.41,52.43,7506.0,50.3272,50.3272,50.2026,50.2218,7506.0
2021-01-28 13:15:00,52.41,52.44,52.33,52.38,19234.0,50.2026,50.2314,50.126,50.1739,19234.0
2021-01-28 13:20:00,52.39,52.51,52.29,52.5,20624.0,50.1835,50.2984,50.0877,50.2888,20624.0
2021-01-28 13:25:00,52.5,52.57,52.46,52.46,9312.0,50.2888,50.3559,50.2505,50.2505,9312.0
2021-01-28 13:30:00,52.5,52.6,52.5,52.55,7400.0,50.2888,50.3846,50.2888,50.3367,7400.0
2021-01-28 13:35:00,52.6,52.69,52.59,52.67,17898.0,50.3846,50.4708,50.3751,50.4517,17898.0
2021-01-28 13:40:00,52.69,52.69,52.62,52.63,15400.0,50.4708,50.4708,50.4038,50.4134,15400.0
2021-01-28 13:45:00,52.59,52.62,52.56,52.62,6462.0,50.3751,50.4038,50.3463,50.4038,6462.0
2021-01-28 13:50:00,52.6,52.62,52.51,52.57,5380.0,50.3846,50.4038,50.2984,50.3559,5380.0
2021-01-28 13:55:00,52.56,52.6,52.56,52.6,2600.0,50.3463,50.3846,50.3463,50.3846,2600.0
2021-01-28 14:00:00,52.63,52.65,52.56,52.56,14460.0,50.4134,50.4325,50.3463,50.3463,14460.0
2021-01-28 14:05:00,52.56,52.58,52.5,52.52,26140.0,50.3463,50.3655,50.2888,50.308,26140.0
2021-01-28 14:10:00,52.54,52.55,52.43,52.44,26662.0,50.3272,50.3367,50.2218,50.2314,26662.0
2021-01-28 14:15:00,52.46,52.88,52.28,52.67,257244.0,50.2505,50.6528,50.0781,50.4517,257244.0
2021-01-28 14:20:00,52.65,52.65,52.13,52.21,233806.0,50.4325,50.4325,49.9344,50.0111,233806.0
2021-01-28 14:25:00,52.17,52.39,52.09,52.33,58736.0,49.9727,50.1835,49.8961,50.126,58736.0
2021-01-28 14:30:00,52.35,52.36,52.22,52.24,15508.0,50.1452,50.1547,50.0206,50.0398,15508.0
2021-01-28 14:35:00,52.2,52.22,51.97,52.18,57014.0,50.0015,50.0206,49.7812,49.9823,57014.0
2021-01-28 14:40:00,52.19,52.24,52.01,52.07,10030.0,49.9919,50.0398,49.8195,49.877,10030.0
2021-01-28 14:45:00,52.12,52.18,52.06,52.15,13748.0,49.9249,49.9823,49.8674,49.9536,13748.0
2021-01-28 14:50:00,52.15,52.27,52.05,52.12,24584.0,49.9536,50.0685,49.8578,49.9249,24584.0
2021-01-28 14:55:00,52.1,52.24,52.08,52.24,17966.0,49.9057,50.0398,49.8865,50.0398,17966.0
2021-01-28 15:00:00,52.23,52.24,52.09,52.14,21466.0,50.0302,50.0398,49.8961,49.944,21466.0
2021-01-28 15:05:00,52.13,52.24,52.13,52.22,7062.0,49.9344,50.0398,49.9344,50.0206,7062.0
2021-01-28 15:10:00,52.17,52.22,52.07,52.14,32618.0,49.9727,50.0206,49.877,49.944,32618.0
2021-01-28 15:15:00,52.17,52.18,51.88,51.97,27414.0,49.9727,49.9823,49.695,49.7812,27414.0
2021-01-28 15:20:00,52.01,52.09,51.87,52.0,34922.0,49.8195,49.8961,49.6854,49.8099,34922.0
2021-01-28 15:25:00,52.07,52.07,51.84,51.84,18866.0,49.877,49.877,49.6566,49.6566,18866.0
2021-01-28 15:30:00,51.81,51.98,51.66,51.72,47806.0,49.6279,49.7907,49.4842,49.5417,47806.0
2021-01-28 15:35:00,51.74,51.77,51.65,51.74,12546.0,49.5609,49.5896,49.4746,49.5609,12546.0
2021-01-28 15:40:00,51.7,51.72,51.55,51.58,10380.0,49.5225,49.5417,49.3789,49.4076,10380.0
2021-01-28 15:45:00,51.59,51.77,51.47,51.77,29868.0,49.4172,49.5896,49.3022,49.5896,29868.0
2021-01-28 15:50:00,51.8,51.83,51.56,51.74,46594.0,49.6183,49.6471,49.3884,49.5609,46594.0
2021-01-28 15:55:00,51.72,51.72,51.13,51.22,62840.0,49.5417,49.5417,48.9765,49.0628,62840.0
2021-01-29 09:30:00,50.14,50.16,49.62,49.67,135272.0,48.0282,48.0474,47.5301,47.578,135272.0
2021-01-29 09:35:00,49.67,49.67,49.24,49.35,85412.0,47.578,47.578,47.1661,47.2715,85412.0
2021-01-29 09:40:00,49.34,49.54,49.12,49.54,131544.0,47.2619,47.4535,47.0512,47.4535,131544.0
2021-01-29 09:45:00,49.48,49.8,49.44,49.52,61626.0,47.396,47.7026,47.3577,47.4344,61626.0
2021-01-29 09:50:00,49.52,49.63,49.29,49.57,47202.0,47.4344,47.5397,47.214,47.4823,47202.0
2021-01-29 09:55:00,49.66,50.11,49.66,50.02,68126.0,47.5685,47.9995,47.5685,47.9133,68126.0
2021-01-29 10:00:00,50.02,50.16,49.93,50.13,36750.0,47.9133,48.0474,47.8271,48.0187,36750.0
2021-01-29 10:05:00,50.06,50.43,49.95,50.43,63120.0,47.9516,48.306,47.8462,48.306,63120.0
2021-01-29 10:10:00,50.45,50.59,50.23,50.26,61290.0,48.3252,48.4593,48.1145,48.1432,61290.0
2021-01-29 10:15:00,50.3,50.3,50.1,50.15,46636.0,48.1815,48.1815,47.9899,48.0378,46636.0
2021-01-29 10:20:00,50.13,50.52,50.13,50.52,28162.0,48.0187,48.3922,48.0187,48.3922,28162.0
2021-01-29 10:25:00,50.5,50.51,50.29,50.34,18636.0,48.3731,48.3827,48.1719,48.2198,18636.0
2021-01-29 10:30:00,50.36,50.5,50.32,50.38,32600.0,48.239,48.3731,48.2007,48.2581,32600.0
2021-01-29 10:35:00,50.43,50.49,50.32,50.37,17588.0,48.306,48.3635,48.2007,48.2486,17588.0
2021-01-29 10:40:00,50.3,50.33,50.1,50.1,36470.0,48.1815,48.2102,47.9899,47.9899,36470.0
2021-01-29 10:45:00,50.09,50.24,49.88,50.24,38968.0,47.9804,48.124,47.7792,48.124,38968.0
2021-01-29 10:50:00,50.21,50.24,50.11,50.12,12854.0,48.0953,48.124,47.9995,48.0091,12854.0
2021-01-29 10:55:00,50.14,50.28,50.13,50.22,9898.0,48.0282,48.1623,48.0187,48.1049,9898.0
2021-01-29 11:00:00,50.22,50.27,49.8,49.84,28988.0,48.1049,48.1528,47.7026,47.7409,28988.0
2021-01-29 11:05:00,49.85,49.93,49.77,49.92,27980.0,47.7505,47.8271,47.6738,47.8175,27980.0
2021-01-29 11:10:00,49.9,49.9,49.45,49.48,50068.0,47.7984,47.7984,47.3673,47.396,50068.0
2021-01-29 11:15:00,49.42,49.53,49.35,49.43,47168.0,47.3386,47.4439,47.2715,47.3481,47168.0
2021-01-29 11:20:00,49.45,49.54,49.34,49.46,44932.0,47.3673,47.4535,47.2619,47.3769,44932.0
2021-01-29 11:25:00,49.56,49.69,49.2,49.22,70918.0,47.4727,47.5972,47.1278,47.147,70918.0
2021-01-29 11:30:00,49.18,49.33,48.96,48.96,60748.0,47.1087,47.2524,46.8979,46.8979,60748.0
2021-01-29 11:35:00,49.02,49.2,48.87,49.2,43326.0,46.9554,47.1278,46.8117,47.1278,43326.0
2021-01-29 11:40:00,49.21,49.35,49.12,49.23,32286.0,47.1374,47.2715,47.0512,47.1566,32286.0
2021-01-29 11:45:00,49.18,49.23,49.09,49.17,16924.0,47.1087,47.1566,47.0225,47.0991,16924.0
2021-01-29 11:50:00,49.2,49.2,48.96,48.99,38698.0,47.1278,47.1278,46.8979,46.9267,38698.0
2021-01-29 11:55:00,49.08,49.25,49.03,49.25,35894.0,47.0129,47.1757,46.965,47.1757,35894.0
2021-01-29 12:00:00,49.23,49.27,49.1,49.27,51172.0,47.1566,47.1949,47.032,47.1949,51172.0
2021-01-29 12:05:00,49.27,49.3,49.08,49.16,38426.0,47.1949,47.2236,47.0129,47.0895,38426.0
2021-01-29 12:10:00,49.18,49.27,48.88,48.88,47898.0,47.1087,47.1949,46.8213,46.8213,47898.0
2021-01-29 12:15:00,48.88,48.88,48.58,48.59,109244.0,46.8213,46.8213,46.5339,46.5435,109244.0
2021-01-29 12:20:00,48.59,48.61,48.38,48.4,87102.0,46.5435,46.5627,46.3424,46.3615,87102.0
2021-01-29 12:25:00,48.39,48.52,48.31,48.42,103858.0,46.3519,46.4765,46.2753,46.3807,103858.0
2021-01-29 12:30:00,48.38,48.52,48.2,48.21,63340.0,46.3424,46.4765,46.17,46.1795,63340.0
2021-01-29 12:35:00,48.22,48.34,48.06,48.12,103540.0,46.1891,46.3041,46.0358,46.0933,103540.0
2021-01-29 12:40:00,48.16,48.37,48.13,48.13,69148.0,46.1316,46.3328,46.1029,46.1029,69148.0
2021-01-29 12:45:00,48.18,48.18,47.66,47.71,125112.0,46.1508,46.1508,45.6527,45.7006,125112.0
2021-01-29 12:50:00,47.7,48.33,47.7,48.29,95816.0,45.691,46.2945,45.691,46.2562,95816.0
2021-01-29 12:55:00,48.29,48.3,47.96,47.98,72288.0,46.2562,46.2657,45.9401,45.9592,72288.0
2021-01-29 13:00:00,47.94,48.29,47.81,48.05,70430.0,45.9209,46.2562,45.7964,46.0263,70430.0
2021-01-29 13:05:00,48.06,48.07,47.86,47.98,55700.0,46.0358,46.0454,45.8443,45.9592,55700.0
2021-01-29 13:10:00,47.95,48.05,47.78,47.82,50310.0,45.9305,46.0263,45.7676,45.806,50310.0
2021-01-29 13:15:00,47.78,47.8,47.47,47.62,107258.0,45.7676,45.7868,45.4707,45.6144,107258.0
2021-01-29 13:20:00,47.63,48.0,47.59,47.88,64314.0,45.624,45.9784,45.5856,45.8634,64314.0
2021-01-29 13:25:00,47.87,48.41,47.87,48.38,122572.0,45.8539,46.3711,45.8539,46.3424,122572.0
2021-01-29 13:30:00,48.38,48.42,48.23,48.27,71694.0,46.3424,46.3807,46.1987,46.237,71694.0
2021-01-29 13:35:00,48.31,48.42,48.23,48.34,43898.0,46.2753,46.3807,46.1987,46.3041,43898.0
2021-01-29 13:40:00,48.32,48.43,48.15,48.33,47044.0,46.2849,46.3903,46.1221,46.2945,47044.0
2021-01-29 13:45:00,48.35,48.47,48.05,48.05,171038.0,46.3136,46.4286,46.0263,46.0263,171038.0
2021-01-29 13:50:00,48.12,48.17,48.02,48.09,61734.0,46.0933,46.1412,45.9975,46.0646,61734.0
2021-01-29 13:55:00,48.08,48.15,47.93,48.02,32782.0,46.055,46.1221,45.9113,45.9975,32782.0
2021-01-29 14:00:00,48.07,48.64,48.07,48.54,102490.0,46.0454,46.5914,46.0454,46.4956,102490.0
2021-01-29 14:05:00,48.5,48.71,48.47,48.68,101496.0,46.4573,46.6585,46.4286,46.6297,101496.0
2021-01-29 14:10:00,48.67,48.71,48.58,48.67,82754.0,46.6202,46.6585,46.5339,46.6202,82754.0
2021-01-29 14:15:00,48.68,48.74,48.6,48.68,79818.0,46.6297,46.6872,46.5531,46.6297,79818.0
2021-01-29 14:20:00,48.69,48.71,48.48,48.62,39296.0,46.6393,46.6585,46.4382,46.5723,39296.0
2021-01-29 14:25:00,48.57,48.6,48.38,48.41,15200.0,46.5244,46.5531,46.3424,46.3711,15200.0
2021-01-29 14:30:00,48.37,48.39,48.1,48.19,28622.0,46.3328,46.3519,46.0742,46.1604,28622.0
2021-01-29 14:35:00,48.27,48.38,48.16,48.27,36638.0,46.237,46.3424,46.1316,46.237,36638.0
2021-01-29 14:40:00,48.21,48.5,48.07,48.34,71570.0,46.1795,46.4573,46.0454,46.3041,71570.0
2021-01-29 14:45:00,48.29,48.44,48.29,48.35,13310.0,46.2562,46.3998,46.2562,46.3136,13310.0
2021-01-29 14:50:00,48.4,48.52,48.32,48.32,27676.0,46.3615,46.4765,46.2849,46.2849,27676.0
2021-01-29 14:55:00,48.33,48.51,48.27,48.35,19564.0,46.2945,46.4669,46.237,46.3136,19564.0
2021-01-29 15:00:00,48.43,48.9,48.43,48.87,73190.0,46.3903,46.8405,46.3903,46.8117,73190.0
2021-01-29 15:05:00,48.91,48.95,48.77,48.9,69420.0,46.85,46.8884,46.7159,46.8405,69420.0
2021-01-29 15:10:00,48.94,49.07,48.89,48.99,68122.0,46.8788,47.0033,46.8309,46.9267,68122.0
2021-01-29 15:15:00,48.98,49.0,48.87,48.93,35506.0,46.9171,46.9363,46.8117,46.8692,35506.0
2021-01-29 15:20:00,48.95,49.13,48.95,49.04,101130.0,46.8884,47.0608,46.8884,46.9746,101130.0
2021-01-29 15:25:00,49.04,49.12,48.85,48.88,111938.0,46.9746,47.0512,46.7926,46.8213,111938.0
2021-01-29 15:30:00,48.9,49.24,48.9,49.13,114034.0,46.8405,47.1661,46.8405,47.0608,114034.0
2021-01-29 15:35:00,49.1,49.13,48.55,48.57,36210.0,47.032,47.0608,46.5052,46.5244,36210.0
2021-01-29 15:40:00,48.57,48.64,48.38,48.41,26916.0,46.5244,46.5914,46.3424,46.3711,26916.0
2021-01-29 15:45:00,48.4,48.43,48.2,48.33,68784.0,46.3615,46.3903,46.17,46.2945,68784.0
2021-01-29 15:50:00,48.32,48.9,48.31,48.77,137138.0,46.2849,46.8405,46.2753,46.7159,137138.0
2021-01-29 15:55:00,48.75,49.06,48.01,48.07,129882.0,46.6968,46.9937,45.988,46.0454,129882.0
2021-02-01 09:30:00,49.27,49.44,49.07,49.11,86530.0,47.1949,47.3577,47.0033,47.0416,86530.0
2021-02-01 09:35:00,49.13,49.38,48.99,49.12,48204.0,47.0608,47.3003,46.9267,47.0512,48204.0
2021-02-01 09:40:00,49.12,49.2,48.99,49.05,82180.0,47.0512,47.1278,46.9267,46.9842,82180.0
2021-02-01 09:45:00,49.0,49.01,48.75,48.77,62934.0,46.9363,46.9458,46.6968,46.7159,62934.0
2021-02-01 09:50:00,48.75,48.86,48.34,48.35,70254.0,46.6968,46.8022,46.3041,46.3136,70254.0
2021-02-01 09:55:00,48.42,48.74,48.42,48.73,19990.0,46.3807,46.6872,46.3807,46.6776,19990.0
2021-02-01 10:00:00,48.63,48.73,48.38,48.59,45818.0,46.5818,46.6776,46.3424,46.5435,45818.0
2021-02-01 10:05:00,48.63,48.72,48.37,48.41,23382.0,46.5818,46.6681,46.3328,46.3711,23382.0
2021-02-01 10:10:00,48.39,48.62,48.3,48.46,33024.0,46.3519,46.5723,46.2657,46.419,33024.0
2021-02-01 10:15:00,48.44,48.63,48.43,48.6,21630.0,46.3998,46.5818,46.3903,46.5531,21630.0
2021-02-01 10:20:00,48.6,48.72,48.55,48.72,15424.0,46.5531,46.6681,46.5052,46.6681,15424.0
2021-02-01 10:25:00,48.67,48.69,48.45,48.45,24478.0,46.6202,46.6393,46.4094,46.4094,24478.0
2021-02-01 10:30:00,48.49,48.82,48.49,48.81,63668.0,46.4477,46.7638,46.4477,46.7543,63668.0
2021-02-01 10:35:00,48.81,48.87,48.6,48.68,26416.0,46.7543,46.8117,46.5531,46.6297,26416.0
2021-02-01 10:40:00,48.68,48.81,48.55,48.72,11108.0,46.6297,46.7543,46.5052,46.6681,11108.0
2021-02-01 10:45:00,48.77,48.81,48.69,48.72,50380.0,46.7159,46.7543,46.6393,46.6681,50380.0
2021-02-01 10:50:00,48.71,48.72,48.43,48.47,36932.0,46.6585,46.6681,46.3903,46.4286,36932.0
2021-02-01 10:55:00,48.46,48.5,48.37,48.48,48814.0,46.419,46.4573,46.3328,46.4382,48814.0
2021-02-01 11:00:00,48.49,48.51,48.24,48.38,149116.0,46.4477,46.4669,46.2083,46.3424,149116.0
2021-02-01 11:05:00,48.48,48.69,48.45,48.61,55216.0,46.4382,46.6393,46.4094,46.5627,55216.0
2021-02-01 11:10:00,48.62,48.67,48.59,48.63,26476.0,46.5723,46.6202,46.5435,46.5818,26476.0
2021-02-01 11:15:00,48.69,48.73,48.66,48.72,7424.0,46.6393,46.6776,46.6106,46.6681,7424.0
2021-02-01 11:20:00,48.77,48.9,48.77,48.89,18840.0,46.7159,46.8405,46.7159,46.8309,18840.0
2021-02-01 11:25:00,48.9,49.08,48.9,49.02,118612.0,46.8405,47.0129,46.8405,46.9554,118612.0
2021-02-01 11:30:00,49.02,49.09,48.97,49.04,70054.0,46.9554,47.0225,46.9075,46.9746,70054.0
2021-02-01 11:35:00,49.03,49.09,48.98,49.08,11200.0,46.965,47.0225,46.9171,47.0129,11200.0
2021-02-01 11:40:00,49.13,49.35,49.13,49.31,76054.0,47.0608,47.2715,47.0608,47.2332,76054.0
2021-02-01 11:45:00,49.34,49.4,49.33,49.35,39508.0,47.2619,47.3194,47.2524,47.2715,39508.0
2021-02-01 11:50:00,49.34,49.35,49.27,49.29,16800.0,47.2619,47.2715,47.1949,47.214,16800.0
2021-02-01 11:55:00,49.29,49.3,49.09,49.09,15200.0,47.214,47.2236,47.0225,47.0225,15200.0
2021-02-01 12:00:00,49.11,49.24,49.11,49.17,42282.0,47.0416,47.1661,47.0416,47.0991,42282.0
2021-02-01 12:05:00,49.2,49.2,49.1,49.1,11152.0,47.1278,47.1278,47.032,47.032,11152.0
2021-02-01 12:10:00,49.15,49.25,49.13,49.25,10244.0,47.0799,47.1757,47.0608,47.1757,10244.0
2021-02-01 12:15:00,49.24,49.32,49.24,49.26,10704.0,47.1661,47.2428,47.1661,47.1853,10704.0
2021-02-01 12:20:00,49.27,49.27,49.19,49.24,20880.0,47.1949,47.1949,47.1183,47.1661,20880.0
2021-02-01 12:25:00,49.24,49.28,49.23,49.28,11826.0,47.1661,47.2045,47.1566,47.2045,11826.0
2021-02-01 12:30:00,49.29,49.35,49.27,49.27,31982.0,47.214,47.2715,47.1949,47.1949,31982.0
2021-02-01 12:35:00,49.3,49.3,49.15,49.15,35832.0,47.2236,47.2236,47.0799,47.0799,35832.0
2021-02-01 12:40:00,49.21,49.25,49.1,49.1,6556.0,47.1374,47.1757,47.032,47.032,6556.0
2021-02-01 12:45:00,49.1,49.2,49.09,49.2,3488.0,47.032,47.1278,47.0225,47.1278,3488.0
2021-02-01 12:50:00,49.2,49.27,49.2,49.27,5812.0,47.1278,47.1949,47.1278,47.1949,5812.0
2021-02-01 12:55:00,49.28,49.33,49.27,49.33,6894.0,47.2045,47.2524,47.1949,47.2524,6894.0
2021-02-01 13:00:00,49.35,49.36,49.3,49.3,5998.0,47.2715,47.2811,47.2236,47.2236,5998.0
2021-02-01 13:05:00,49.26,49.27,49.24,49.24,1384.0,47.1853,47.1949,47.1661,47.1661,1384.0
2021-02-01 13:10:00,49.24,49.32,49.21,49.32,5036.0,47.1661,47.2428,47.1374,47.2428,5036.0
2021-02-01 13:15:00,49.3,49.33,49.3,49.3,24168.0,47.2236,47.2524,47.2236,47.2236,24168.0
2021-02-01 13:20:00,49.31,49.33,49.31,49.32,8212.0,47.2332,47.2524,47.2332,47.2428,8212.0
2021-02-01 13:25:00,49.31,49.37,49.3,49.35,21500.0,47.2332,47.2907,47.2236,47.2715,21500.0
2021-02-01 13:30:00,49.38,49.48,49.37,49.43,38806.0,47.3003,47.396,47.2907,47.3481,38806.0
2021-02-01 13:35:00,49.43,49.43,49.19,49.2,10860.0,47.3481,47.3481,47.1183,47.1278,10860.0
2021-02-01 13:40:00,49.24,49.27,49.17,49.18,8770.0,47.1661,47.1949,47.0991,47.1087,8770.0
2021-02-01 13:45:00,49.17,49.21,49.1,49.15,82496.0,47.0991,47.1374,47.032,47.0799,82496.0
2021-02-01 13:50:00,49.13,49.18,49.1,49.17,10180.0,47.0608,47.1087,47.032,47.0991,10180.0
2021-02-01 13:55:00,49.21,49.27,49.19,49.27,7984.0,47.1374,47.1949,47.1183,47.1949,7984.0
2021-02-01 14:00:00,49.28,49.28,49.24,49.27,4134.0,47.2045,47.2045,47.1661,47.1949,4134.0
2021-02-01 14:05:00,49.22,49.32,49.22,49.32,3922.0,47.147,47.2428,47.147,47.2428,3922.0
2021-02-01 14:10:00,49.33,49.38,49.31,49.34,7342.0,47.2524,47.3003,47.2332,47.2619,7342.0
2021-02-01 14:15:00,49.36,49.54,49.35,49.54,89264.0,47.2811,47.4535,47.2715,47.4535,89264.0
2021-02-01 14:20:00,49.49,49.52,49.46,49.46,16740.0,47.4056,47.4344,47.3769,47.3769,16740.0
2021-02-01 14:25:00,49.5,49.6,49.5,49.59,55166.0,47.4152,47.511,47.4152,47.5014,55166.0
2021-02-01 14:30:00,49.6,49.71,49.57,49.66,58272.0,47.511,47.6164,47.4823,47.5685,58272.0
2021-02-01 14:35:00,49.71,49.71,49.68,49.69,30304.0,47.6164,47.6164,47.5876,47.5972,30304.0
2021-02-01 14:40:00,49.71,49.79,49.69,49.7,44640.0,47.6164,47.693,47.5972,47.6068,44640.0
2021-02-01 14:45:00,49.71,49.74,49.69,49.71,16070.0,47.6164,47.6451,47.5972,47.6164,16070.0
2021-02-01 14:50:00,49.69,49.74,49.66,49.68,14984.0,47.5972,47.6451,47.5685,47.5876,14984.0
2021-02-01 14:55:00,49.68,49.69,49.52,49.57,36232.0,47.5876,47.5972,47.4344,47.4823,36232.0
2021-02-01 15:00:00,49.59,49.66,49.59,49.62,15394.0,47.5014,47.5685,47.5014,47.5301,15394.0
2021-02-01 15:05:00,49.61,49.69,49.55,49.66,14532.0,47.5206,47.5972,47.4631,47.5685,14532.0
2021-02-01 15:10:00,49.68,49.69,49.46,49.55,15562.0,47.5876,47.5972,47.3769,47.4631,15562.0
2021-02-01 15:15:00,49.54,49.58,49.43,49.46,12220.0,47.4535,47.4918,47.3481,47.3769,12220.0
2021-02-01 15:20:00,49.52,49.52,49.33,49.38,14704.0,47.4344,47.4344,47.2524,47.3003,14704.0
2021-02-01 15:25:00,49.44,49.48,49.42,49.45,28290.0,47.3577,47.396,47.3386,47.3673,28290.0
2021-02-01 15:30:00,49.41,49.41,49.27,49.35,15144.0,47.329,47.329,47.1949,47.2715,15144.0
2021-02-01 15:35:00,49.34,49.47,49.34,49.43,29702.0,47.2619,47.3865,47.2619,47.3481,29702.0
2021-02-01 15:40:00,49.38,49.45,49.28,49.41,54608.0,47.3003,47.3673,47.2045,47.329,54608.0
2021-02-01 15:45:00,49.38,49.42,49.33,49.4,34884.0,47.3003,47.3386,47.2524,47.3194,34884.0
2021-02-01 15:50:00,49.38,49.54,49.32,49.45,53868.0,47.3003,47.4535,47.2428,47.3673,53868.0
2021-02-01 15:55:00,49.45,49.45,49.15,49.17,76096.0,47.3673,47.3673,47.0799,47.0991,76096.0
2021-02-02 09:30:00,50.38,50.82,50.37,50.81,173300.0,48.2581,48.6796,48.2486,48.67,173300.0
2021-02-02 09:35:00,50.88,50.94,50.74,50.77,58558.0,48.7371,48.7946,48.603,48.6317,58558.0
2021-02-02 09:40:00,50.78,50.9,50.68,50.81,61818.0,48.6413,48.7562,48.5455,48.67,61818.0
2021-02-02 09:45:00,50.85,51.09,50.79,51.04,98240.0,48.7083,48.9382,48.6509,48.8903,98240.0
2021-02-02 09:50:00,51.05,51.07,50.87,51.01,46362.0,48.8999,48.9191,48.7275,48.8616,46362.0
2021-02-02 09:55:00,51.03,51.23,50.99,51.18,57788.0,48.8808,49.0723,48.8424,49.0244,57788.0
2021-02-02 10:00:00,51.22,51.55,51.2,51.47,66252.0,49.0628,49.3789,49.0436,49.3022,66252.0
2021-02-02 10:05:00,51.46,51.59,51.4,51.59,60750.0,49.2926,49.4172,49.2352,49.4172,60750.0
2021-02-02 10:10:00,51.6,51.63,51.43,51.55,38446.0,49.4268,49.4555,49.2639,49.3789,38446.0
2021-02-02 10:15:00,51.59,51.84,51.59,51.84,54584.0,49.4172,49.6566,49.4172,49.6566,54584.0
2021-02-02 10:20:00,51.82,51.88,51.77,51.83,22556.0,49.6375,49.695,49.5896,49.6471,22556.0
2021-02-02 10:25:00,51.85,51.88,51.71,51.71,23670.0,49.6662,49.695,49.5321,49.5321,23670.0
2021-02-02 10:30:00,51.67,51.79,51.67,51.76,25640.0,49.4938,49.6088,49.4938,49.58,25640.0
2021-02-02 10:35:00,51.74,51.82,51.7,51.72,20100.0,49.5609,49.6375,49.5225,49.5417,20100.0
2021-02-02 10:40:00,51.73,51.77,51.62,51.66,32702.0,49.5513,49.5896,49.4459,49.4842,32702.0
2021-02-02 10:45:00,51.68,51.78,51.63,51.77,17284.0,49.5034,49.5992,49.4555,49.5896,17284.0
2021-02-02 10:50:00,51.77,51.82,51.77,51.82,37304.0,49.5896,49.6375,49.5896,49.6375,37304.0
2021-02-02 10:55:00,51.83,51.91,51.77,51.87,18110.0,49.6471,49.7237,49.5896,49.6854,18110.0
2021-02-02 11:00:00,51.86,52.05,51.86,52.04,72342.0,49.6758,49.8578,49.6758,49.8482,72342.0
2021-02-02 11:05:00,52.05,52.13,52.01,52.13,37232.0,49.8578,49.9344,49.8195,49.9344,37232.0
2021-02-02 11:10:00,52.12,52.19,52.1,52.15,33880.0,49.9249,49.9919,49.9057,49.9536,33880.0
2021-02-02 11:15:00,52.16,52.16,52.08,52.15,22778.0,49.9632,49.9632,49.8865,49.9536,22778.0
2021-02-02 11:20:00,52.18,52.19,51.99,52.03,31944.0,49.9823,49.9919,49.8003,49.8386,31944.0
2021-02-02 11:25:00,52.02,52.05,51.94,51.98,36350.0,49.8291,49.8578,49.7524,49.7907,36350.0
2021-02-02 11:30:00,51.99,52.02,51.95,52.02,33080.0,49.8003,49.8291,49.762,49.8291,33080.0
2021-02-02 11:35:00,52.05,52.18,52.05,52.11,14880.0,49.8578,49.9823,49.8578,49.9153,14880.0
2021-02-02 11:40:00,52.08,52.16,52.05,52.12,25520.0,49.8865,49.9632,49.8578,49.9249,25520.0
2021-02-02 11:45:00,52.16,52.19,52.11,52.13,8692.0,49.9632,49.9919,49.9153,49.9344,8692.0
2021-02-02 11:50:00,52.15,52.21,52.11,52.12,30734.0,49.9536,50.0111,49.9153,49.9249,30734.0
2021-02-02 11:55:00,52.14,52.16,52.1,52.1,7660.0,49.944,49.9632,49.9057,49.9057,7660.0
2021-02-02 12:00:00,52.13,52.17,52.12,52.15,8600.0,49.9344,49.9727,49.9249,49.9536,8600.0
2021-02-02 12:05:00,52.13,52.23,52.12,52.23,19662.0,49.9344,50.0302,49.9249,50.0302,19662.0
2021-02-02 12:10:00,52.22,52.26,52.19,52.22,26678.0,50.0206,50.059,49.9919,50.0206,26678.0
2021-02-02 12:15:00,52.22,52.24,52.06,52.06,17190.0,50.0206,50.0398,49.8674,49.8674,17190.0
2021-02-02 12:20:00,52.09,52.12,52.01,52.01,10510.0,49.8961,49.9249,49.8195,49.8195,10510.0
2021-02-02 12:25:00,52.01,52.05,51.98,52.01,59218.0,49.8195,49.8578,49.7907,49.8195,59218.0
2021-02-02 12:30:00,52.01,52.05,51.99,51.99,6280.0,49.8195,49.8578,49.8003,49.8003,6280.0
2021-02-02 12:35:00,52.02,52.09,52.02,52.07,12620.0,49.8291,49.8961,49.8291,49.877,12620.0
2021-02-02 12:40:00,52.02,52.03,51.99,52.01,5654.0,49.8291,49.8386,49.8003,49.8195,5654.0
2021-02-02 12:45:00,52.02,52.03,51.99,52.02,6662.0,49.8291,49.8386,49.8003,49.8291,6662.0
2021-02-02 12:50:00,52.05,52.07,51.97,51.97,3852.0,49.8578,49.877,49.7812,49.7812,3852.0
2021-02-02 12:55:00,52.0,52.13,52.0,52.13,15786.0,49.8099,49.9344,49.8099,49.9344,15786.0
2021-02-02 13:00:00,52.15,52.16,52.09,52.09,21592.0,49.9536,49.9632,49.8961,49.8961,21592.0
2021-02-02 13:05:00,52.09,52.16,52.08,52.16,7452.0,49.8961,49.9632,49.8865,49.9632,7452.0
2021-02-02 13:10:00,52.16,52.17,52.1,52.1,14944.0,49.9632,49.9727,49.9057,49.9057,14944.0
2021-02-02 13:15:00,52.06,52.06,51.97,51.98,17246.0,49.8674,49.8674,49.7812,49.7907,17246.0
2021-02-02 13:20:00,51.98,51.98,51.9,51.94,18288.0,49.7907,49.7907,49.7141,49.7524,18288.0
2021-02-02 13:25:00,51.95,51.98,51.94,51.95,28200.0,49.762,49.7907,49.7524,49.762,28200.0
2021-02-02 13:30:00,51.97,51.97,51.94,51.96,2600.0,49.7812,49.7812,49.7524,49.7716,2600.0
2021-02-02 13:35:00,51.95,52.0,51.95,51.98,5566.0,49.762,49.8099,49.762,49.7907,5566.0
2021-02-02 13:40:00,51.99,52.0,51.94,51.95,17022.0,49.8003,49.8099,49.7524,49.762,17022.0
2021-02-02 13:45:00,51.94,52.02,51.92,51.92,18834.0,49.7524,49.8291,49.7333,49.7333,18834.0
2021-02-02 13:50:00,51.89,51.9,51.78,51.81,32900.0,49.7045,49.7141,49.5992,49.6279,32900.0
2021-02-02 13:55:00,51.8,51.9,51.8,51.88,23466.0,49.6183,49.7141,49.6183,49.695,23466.0
2021-02-02 14:00:00,51.88,51.95,51.88,51.88,14220.0,49.695,49.762,49.695,49.695,14220.0
2021-02-02 14:05:00,51.9,51.92,51.89,51.9,7964.0,49.7141,49.7333,49.7045,49.7141,7964.0
2021-02-02 14:10:00,51.92,51.98,51.89,51.98,3980.0,49.7333,49.7907,49.7045,49.7907,3980.0
2021-02-02 14:15:00,51.96,51.97,51.88,51.9,15540.0,49.7716,49.7812,49.695,49.7141,15540.0
2021-02-02 14:20:00,51.9,51.9,51.81,51.82,7714.0,49.7141,49.7141,49.6279,49.6375,7714.0
2021-02-02 14:25:00,51.83,51.87,51.83,51.85,9784.0,49.6471,49.6854,49.6471,49.6662,9784.0
2021-02-02 14:30:00,51.86,51.99,51.85,51.99,9900.0,49.6758,49.8003,49.6662,49.8003,9900.0
2021-02-02 14:35:00,52.0,52.09,51.99,52.09,23178.0,49.8099,49.8961,49.8003,49.8961,23178.0
2021-02-02 14:40:00,52.08,52.08,52.01,52.03,10000.0,49.8865,49.8865,49.8195,49.8386,10000.0
2021-02-02 14:45:00,52.02,52.06,52.01,52.06,9624.0,49.8291,49.8674,49.8195,49.8674,9624.0
2021-02-02 14:50:00,52.04,52.05,51.98,52.02,15576.0,49.8482,49.8578,49.7907,49.8291,15576.0
2021-02-02 14:55:00,52.02,52.12,52.02,52.09,18340.0,49.8291,49.9249,49.8291,49.8961,18340.0
2021-02-02 15:00:00,52.08,52.1,51.97,52.09,10782.0,49.8865,49.9057,49.7812,49.8961,10782.0
2021-02-02 15:05:00,52.08,52.08,52.02,52.05,9460.0,49.8865,49.8865,49.8291,49.8578,9460.0
2021-02-02 15:10:00,52.01,52.04,51.93,51.93,15850.0,49.8195,49.8482,49.7429,49.7429,15850.0
2021-02-02 15:15:00,51.94,52.01,51.88,51.97,6562.0,49.7524,49.8195,49.695,49.7812,6562.0
2021-02-02 15:20:00,51.98,51.98,51.93,51.96,15914.0,49.7907,49.7907,49.7429,49.7716,15914.0
2021-02-02 15:25:00,51.97,52.02,51.95,52.0,39276.0,49.7812,49.8291,49.762,49.8099,39276.0
2021-02-02 15:30:00,51.99,52.02,51.92,51.92,23778.0,49.8003,49.8291,49.7333,49.7333,23778.0
2021-02-02 15:35:00,51.9,51.94,51.84,51.91,25500.0,49.7141,49.7524,49.6566,49.7237,25500.0
2021-02-02 15:40:00,51.92,51.98,51.84,51.85,39682.0,49.7333,49.7907,49.6566,49.6662,39682.0
2021-02-02 15:45:00,51.84,51.95,51.84,51.87,31174.0,49.6566,49.762,49.6566,49.6854,31174.0
2021-02-02 15:50:00,51.87,51.95,51.79,51.79,50792.0,49.6854,49.762,49.6088,49.6088,50792.0
2021-02-02 15:55:00,51.77,51.81,51.47,51.5,81244.0,49.5896,49.6279,49.3022,49.331,81244.0
2021-02-03 09:30:00,51.11,51.35,51.02,51.35,77594.0,48.9574,49.1873,48.8712,49.1873,77594.0
2021-02-03 09:35:00,51.38,51.41,51.09,51.24,61284.0,49.216,49.2448,48.9382,49.0819,61284.0
2021-02-03 09:40:00,51.27,51.42,51.22,51.29,36790.0,49.1107,49.2543,49.0628,49.1298,36790.0
2021-02-03 09:45:00,51.26,51.52,51.24,51.42,30804.0,49.1011,49.3501,49.0819,49.2543,30804.0
2021-02-03 09:50:00,51.4,51.46,51.29,51.29,17296.0,49.2352,49.2926,49.1298,49.1298,17296.0
2021-02-03 09:55:00,51.3,51.54,51.26,51.49,29302.0,49.1394,49.3693,49.1011,49.3214,29302.0
2021-02-03 10:00:00,51.52,51.55,51.33,51.38,17612.0,49.3501,49.3789,49.1681,49.216,17612.0
2021-02-03 10:05:00,51.43,51.44,51.31,51.34,9842.0,49.2639,49.2735,49.149,49.1777,9842.0
2021-02-03 10:10:00,51.38,51.38,51.16,51.18,41814.0,49.216,49.216,49.0053,49.0244,41814.0
2021-02-03 10:15:00,51.21,51.3,51.01,51.02,18000.0,49.0532,49.1394,48.8616,48.8712,18000.0
2021-02-03 10:20:00,51.1,51.16,50.99,51.13,22032.0,48.9478,49.0053,48.8424,48.9765,22032.0
2021-02-03 10:25:00,51.06,51.06,50.83,50.83,32752.0,48.9095,48.9095,48.6892,48.6892,32752.0
2021-02-03 10:30:00,50.82,50.93,50.81,50.82,32548.0,48.6796,48.785,48.67,48.6796,32548.0
2021-02-03 10:35:00,50.82,50.82,50.68,50.76,29946.0,48.6796,48.6796,48.5455,48.6221,29946.0
2021-02-03 10:40:00,50.78,51.02,50.75,51.02,45558.0,48.6413,48.8712,48.6126,48.8712,45558.0
2021-02-03 10:45:00,51.01,51.08,50.98,51.08,12658.0,48.8616,48.9287,48.8329,48.9287,12658.0
2021-02-03 10:50:00,51.04,51.29,50.95,51.24,45026.0,48.8903,49.1298,48.8041,49.0819,45026.0
2021-02-03 10:55:00,51.22,51.27,51.17,51.17,19876.0,49.0628,49.1107,49.0149,49.0149,19876.0
2021-02-03 11:00:00,51.27,51.3,51.22,51.22,11982.0,49.1107,49.1394,49.0628,49.0628,11982.0
2021-02-03 11:05:00,51.23,51.24,51.12,51.2,8500.0,49.0723,49.0819,48.967,49.0436,8500.0
2021-02-03 11:10:00,51.21,51.21,51.07,51.16,6500.0,49.0532,49.0532,48.9191,49.0053,6500.0
2021-02-03 11:15:00,51.15,51.17,51.11,51.17,4400.0,48.9957,49.0149,48.9574,49.0149,4400.0
2021-02-03 11:20:00,51.2,51.33,51.2,51.32,11960.0,49.0436,49.1681,49.0436,49.1585,11960.0
2021-02-03 11:25:00,51.34,51.34,51.23,51.28,16548.0,49.1777,49.1777,49.0723,49.1202,16548.0
2021-02-03 11:30:00,51.35,51.35,51.2,51.31,10514.0,49.1873,49.1873,49.0436,49.149,10514.0
2021-02-03 11:35:00,51.29,51.37,51.29,51.36,5100.0,49.1298,49.2064,49.1298,49.1969,5100.0
2021-02-03 11:40:00,51.38,51.54,51.33,51.54,23404.0,49.216,49.3693,49.1681,49.3693,23404.0
2021-02-03 11:45:00,51.54,51.57,51.5,51.51,28428.0,49.3693,49.398,49.331,49.3405,28428.0
2021-02-03 11:50:00,51.55,51.68,51.54,51.63,11850.0,49.3789,49.5034,49.3693,49.4555,11850.0
2021-02-03 11:55:00,51.63,51.64,51.58,51.58,15230.0,49.4555,49.4651,49.4076,49.4076,15230.0
2021-02-03 12:00:00,51.56,51.58,51.49,51.49,9868.0,49.3884,49.4076,49.3214,49.3214,9868.0
2021-02-03 12:05:00,51.49,51.49,51.45,51.46,11910.0,49.3214,49.3214,49.2831,49.2926,11910.0
2021-02-03 12:10:00,51.48,51.53,51.38,51.38,24214.0,49.3118,49.3597,49.216,49.216,24214.0
2021-02-03 12:15:00,51.41,51.44,51.4,51.43,14440.0,49.2448,49.2735,49.2352,49.2639,14440.0
2021-02-03 12:20:00,51.43,51.43,51.37,51.37,25226.0,49.2639,49.2639,49.2064,49.2064,25226.0
2021-02-03 12:25:00,51.32,51.37,51.32,51.37,9600.0,49.1585,49.2064,49.1585,49.2064,9600.0
2021-02-03 12:30:00,51.37,51.38,51.24,51.24,8638.0,49.2064,49.216,49.0819,49.0819,8638.0
2021-02-03 12:35:00,51.23,51.36,51.22,51.36,36660.0,49.0723,49.1969,49.0628,49.1969,36660.0
2021-02-03 12:40:00,51.35,51.43,51.35,51.43,13000.0,49.1873,49.2639,49.1873,49.2639,13000.0
2021-02-03 12:45:00,51.46,51.5,51.44,51.5,13000.0,49.2926,49.331,49.2735,49.331,13000.0
2021-02-03 12:50:00,51.49,51.55,51.48,51.54,11448.0,49.3214,49.3789,49.3118,49.3693,11448.0
2021-02-03 12:55:00,51.54,51.54,51.48,51.52,11190.0,49.3693,49.3693,49.3118,49.3501,11190.0
2021-02-03 13:00:00,51.52,51.52,51.5,51.52,6202.0,49.3501,49.3501,49.331,49.3501,6202.0
2021-02-03 13:05:00,51.55,51.6,51.48,51.53,28264.0,49.3789,49.4268,49.3118,49.3597,28264.0
2021-02-03 13:10:00,51.52,51.58,51.51,51.57,9560.0,49.3501,49.4076,49.3405,49.398,9560.0
2021-02-03 13:15:00,51.55,51.57,51.52,51.54,4076.0,49.3789,49.398,49.3501,49.3693,4076.0
2021-02-03 13:20:00,51.52,51.6,51.52,51.59,14906.0,49.3501,49.4268,49.3501,49.4172,14906.0
2021-02-03 13:25:00,51.6,51.6,51.57,51.58,2500.0,49.4268,49.4268,49.398,49.4076,2500.0
2021-02-03 13:30:00,51.57,51.58,51.56,51.58,4200.0,49.398,49.4076,49.3884,49.4076,4200.0
2021-02-03 13:35:00,51.59,51.75,51.59,51.75,15200.0,49.4172,49.5704,49.4172,49.5704,15200.0
2021-02-03 13:40:00,51.74,51.82,51.74,51.81,35198.0,49.5609,49.6375,49.5609,49.6279,35198.0
2021-02-03 13:45:00,51.79,51.8,51.76,51.78,12306.0,49.6088,49.6183,49.58,49.5992,12306.0
2021-02-03 13:50:00,51.77,51.78,51.74,51.77,14178.0,49.5896,49.5992,49.5609,49.5896,14178.0
2021-02-03 13:55:00,51.8,51.8,51.74,51.77,15722.0,49.6183,49.6183,49.5609,49.5896,15722.0
2021-02-03 14:00:00,51.77,51.83,51.75,51.81,10032.0,49.5896,49.6471,49.5704,49.6279,10032.0
2021-02-03 14:05:00,51.81,51.96,51.81,51.92,27110.0,49.6279,49.7716,49.6279,49.7333,27110.0
2021-02-03 14:10:00,51.9,51.9,51.84,51.87,18086.0,49.7141,49.7141,49.6566,49.6854,18086.0
2021-02-03 14:15:00,51.88,51.9,51.85,51.9,5700.0,49.695,49.7141,49.6662,49.7141,5700.0
2021-02-03 14:20:00,51.9,51.9,51.85,51.9,7600.0,49.7141,49.7141,49.6662,49.7141,7600.0
2021-02-03 14:25:00,51.9,51.93,51.89,51.91,11610.0,49.7141,49.7429,49.7045,49.7237,11610.0
2021-02-03 14:30:00,51.94,51.96,51.93,51.93,6598.0,49.7524,49.7716,49.7429,49.7429,6598.0
2021-02-03 14:35:00,51.94,52.04,51.93,51.99,27030.0,49.7524,49.8482,49.7429,49.8003,27030.0
2021-02-03 14:40:00,52.01,52.02,51.97,51.98,10086.0,49.8195,49.8291,49.7812,49.7907,10086.0
2021-02-03 14:45:00,52.04,52.05,51.99,51.99,9520.0,49.8482,49.8578,49.8003,49.8003,9520.0
2021-02-03 14:50:00,52.01,52.01,51.89,51.95,16300.0,49.8195,49.8195,49.7045,49.762,16300.0
2021-02-03 14:55:00,51.95,51.99,51.95,51.95,10400.0,49.762,49.8003,49.762,49.762,10400.0
2021-02-03 15:00:00,51.93,51.97,51.85,51.86,16850.0,49.7429,49.7812,49.6662,49.6758,16850.0
2021-02-03 15:05:00,51.86,51.99,51.86,51.96,17398.0,49.6758,49.8003,49.6758,49.7716,17398.0
2021-02-03 15:10:00,51.9,51.96,51.88,51.96,7400.0,49.7141,49.7716,49.695,49.7716,7400.0
2021-02-03 15:15:00,51.98,51.99,51.88,51.88,18908.0,49.7907,49.8003,49.695,49.695,18908.0
2021-02-03 15:20:00,51.9,51.96,51.87,51.94,38738.0,49.7141,49.7716,49.6854,49.7524,38738.0
2021-02-03 15:25:00,51.95,51.99,51.84,51.88,51018.0,49.762,49.8003,49.6566,49.695,51018.0
2021-02-03 15:30:00,51.88,51.95,51.82,51.95,19200.0,49.695,49.762,49.6375,49.762,19200.0
2021-02-03 15:35:00,51.93,51.93,51.84,51.85,7780.0,49.7429,49.7429,49.6566,49.6662,7780.0
2021-02-03 15:40:00,51.83,51.99,51.83,51.92,14882.0,49.6471,49.8003,49.6471,49.7333,14882.0
2021-02-03 15:45:00,51.92,51.97,51.84,51.88,31722.0,49.7333,49.7812,49.6566,49.695,31722.0
2021-02-03 15:50:00,51.87,51.93,51.77,51.83,47058.0,49.6854,49.7429,49.5896,49.6471,47058.0
2021-02-03 15:55:00,51.85,51.9,51.67,51.67,104484.0,49.6662,49.7141,49.4938,49.4938,104484.0
2021-02-04 09:30:00,52.01,52.29,51.98,52.22,67456.0,49.8195,50.0877,49.7907,50.0206,67456.0
2021-02-04 09:35:00,52.2,52.25,52.11,52.25,45750.0,50.0015,50.0494,49.9153,50.0494,45750.0
2021-02-04 09:40:00,52.27,52.35,52.22,52.3,43902.0,50.0685,50.1452,50.0206,50.0973,43902.0
2021-02-04 09:45:00,52.29,52.59,52.23,52.59,51452.0,50.0877,50.3751,50.0302,50.3751,51452.0
2021-02-04 09:50:00,52.58,52.58,52.43,52.5,61342.0,50.3655,50.3655,50.2218,50.2888,61342.0
2021-02-04 09:55:00,52.52,52.79,52.51,52.75,59234.0,50.308,50.5666,50.2984,50.5283,59234.0
2021-02-04 10:00:00,52.8,52.9,52.76,52.85,60426.0,50.5762,50.672,50.5379,50.6241,60426.0
2021-02-04 10:05:00,52.88,52.95,52.85,52.92,32628.0,50.6528,50.7199,50.6241,50.6912,32628.0
2021-02-04 10:10:00,52.92,53.0,52.84,52.86,69058.0,50.6912,50.7678,50.6145,50.6337,69058.0
2021-02-04 10:15:00,52.9,53.07,52.89,53.07,20036.0,50.672,50.8348,50.6624,50.8348,20036.0
2021-02-04 10:20:00,53.05,53.08,53.0,53.01,11802.0,50.8157,50.8444,50.7678,50.7774,11802.0
2021-02-04 10:25:00,53.01,53.02,52.82,52.84,55302.0,50.7774,50.7869,50.5954,50.6145,55302.0
2021-02-04 10:30:00,52.82,52.85,52.74,52.76,18632.0,50.5954,50.6241,50.5187,50.5379,18632.0
2021-02-04 10:35:00,52.82,52.85,52.78,52.82,12888.0,50.5954,50.6241,50.5571,50.5954,12888.0
2021-02-04 10:40:00,52.84,52.91,52.82,52.91,20814.0,50.6145,50.6816,50.5954,50.6816,20814.0
2021-02-04 10:45:00,52.91,52.93,52.84,52.88,7766.0,50.6816,50.7007,50.6145,50.6528,7766.0
2021-02-04 10:50:00,52.9,53.01,52.9,52.98,23112.0,50.672,50.7774,50.672,50.7486,23112.0
2021-02-04 10:55:00,53.02,53.02,52.9,52.91,37568.0,50.7869,50.7869,50.672,50.6816,37568.0
2021-02-04 11:00:00,52.95,53.13,52.94,53.13,26090.0,50.7199,50.8923,50.7103,50.8923,26090.0
2021-02-04 11:05:00,53.13,53.17,53.1,53.13,30802.0,50.8923,50.9306,50.8636,50.8923,30802.0
2021-02-04 11:10:00,53.15,53.21,53.08,53.13,51500.0,50.9115,50.9689,50.8444,50.8923,51500.0
2021-02-04 11:15:00,53.13,53.21,53.13,53.15,16058.0,50.8923,50.9689,50.8923,50.9115,16058.0
2021-02-04 11:20:00,53.16,53.23,53.1,53.11,31496.0,50.9211,50.9881,50.8636,50.8732,31496.0
2021-02-04 11:25:00,53.1,53.12,52.99,53.05,20110.0,50.8636,50.8827,50.7582,50.8157,20110.0
2021-02-04 11:30:00,52.97,53.1,52.96,53.1,4588.0,50.7391,50.8636,50.7295,50.8636,4588.0
2021-02-04 11:35:00,53.07,53.08,53.02,53.02,3588.0,50.8348,50.8444,50.7869,50.7869,3588.0
2021-02-04 11:40:00,53.05,53.13,53.0,53.0,13244.0,50.8157,50.8923,50.7678,50.7678,13244.0
2021-02-04 11:45:00,53.01,53.08,52.99,53.07,7792.0,50.7774,50.8444,50.7582,50.8348,7792.0
2021-02-04 11:50:00,53.09,53.09,52.94,53.01,6040.0,50.854,50.854,50.7103,50.7774,6040.0
2021-02-04 11:55:00,53.0,53.01,52.98,52.98,5380.0,50.7678,50.7774,50.7486,50.7486,5380.0
2021-02-04 12:00:00,52.99,53.04,52.99,52.99,13194.0,50.7582,50.8061,50.7582,50.7582,13194.0
2021-02-04 12:05:00,52.93,52.99,52.93,52.99,11200.0,50.7007,50.7582,50.7007,50.7582,11200.0
2021-02-04 12:10:00,52.98,53.01,52.94,53.01,2344.0,50.7486,50.7774,50.7103,50.7774,2344.0
2021-02-04 12:15:00,52.99,53.02,52.98,52.98,17724.0,50.7582,50.7869,50.7486,50.7486,17724.0
2021-02-04 12:20:00,52.98,52.99,52.92,52.92,12400.0,50.7486,50.7582,50.6912,50.6912,12400.0
2021-02-04 12:25:00,52.94,52.96,52.94,52.96,14000.0,50.7103,50.7295,50.7103,50.7295,14000.0
2021-02-04 12:30:00,52.95,52.98,52.92,52.94,15380.0,50.7199,50.7486,50.6912,50.7103,15380.0
2021-02-04 12:35:00,52.92,53.0,52.88,52.89,11490.0,50.6912,50.7678,50.6528,50.6624,11490.0
2021-02-04 12:40:00,52.92,52.97,52.91,52.95,6782.0,50.6912,50.7391,50.6816,50.7199,6782.0
2021-02-04 12:45:00,52.94,52.98,52.92,52.96,6200.0,50.7103,50.7486,50.6912,50.7295,6200.0
2021-02-04 12:50:00,52.98,52.98,52.93,52.93,3888.0,50.7486,50.7486,50.7007,50.7007,3888.0
2021-02-04 12:55:00,52.92,52.94,52.89,52.91,7440.0,50.6912,50.7103,50.6624,50.6816,7440.0
2021-02-04 13:00:00,52.94,52.96,52.9,52.92,10700.0,50.7103,50.7295,50.672,50.6912,10700.0
2021-02-04 13:05:00,52.94,52.99,52.91,52.96,17848.0,50.7103,50.7582,50.6816,50.7295,17848.0
2021-02-04 13:10:00,52.98,53.05,52.95,53.05,50656.0,50.7486,50.8157,50.7199,50.8157,50656.0
2021-02-04 13:15:00,53.02,53.05,52.99,53.05,22538.0,50.7869,50.8157,50.7582,50.8157,22538.0
2021-02-04 13:20:00,53.02,53.04,53.0,53.02,3296.0,50.7869,50.8061,50.7678,50.7869,3296.0
2021-02-04 13:25:00,53.04,53.05,52.96,52.99,31916.0,50.8061,50.8157,50.7295,50.7582,31916.0
2021-02-04 13:30:00,53.0,53.02,52.99,53.02,5040.0,50.7678,50.7869,50.7582,50.7869,5040.0
2021-02-04 13:35:00,53.02,53.04,53.01,53.01,5700.0,50.7869,50.8061,50.7774,50.7774,5700.0
2021-02-04 13:40:00,53.04,53.04,53.01,53.04,5920.0,50.8061,50.8061,50.7774,50.8061,5920.0
2021-02-04 13:45:00,53.04,53.07,53.04,53.06,10518.0,50.8061,50.8348,50.8061,50.8253,10518.0
2021-02-04 13:50:00,53.07,53.07,53.0,53.01,9268.0,50.8348,50.8348,50.7678,50.7774,9268.0
2021-02-04 13:55:00,53.02,53.02,52.99,53.02,3496.0,50.7869,50.7869,50.7582,50.7869,3496.0
2021-02-04 14:00:00,53.03,53.15,53.03,53.15,16392.0,50.7965,50.9115,50.7965,50.9115,16392.0
2021-02-04 14:05:00,53.15,53.16,53.13,53.14,5700.0,50.9115,50.9211,50.8923,50.9019,5700.0
2021-02-04 14:10:00,53.13,53.14,53.08,53.08,9280.0,50.8923,50.9019,50.8444,50.8444,9280.0
2021-02-04 14:15:00,53.09,53.11,53.08,53.1,6910.0,50.854,50.8732,50.8444,50.8636,6910.0
2021-02-04 14:20:00,53.08,53.08,53.05,53.06,2200.0,50.8444,50.8444,50.8157,50.8253,2200.0
2021-02-04 14:25:00,53.09,53.09,53.06,53.07,8000.0,50.854,50.854,50.8253,50.8348,8000.0
2021-02-04 14:30:00,53.08,53.11,53.07,53.1,7542.0,50.8444,50.8732,50.8348,50.8636,7542.0
2021-02-04 14:35:00,53.13,53.15,53.12,53.13,4500.0,50.8923,50.9115,50.8827,50.8923,4500.0
2021-02-04 14:40:00,53.13,53.13,53.1,53.11,2328.0,50.8923,50.8923,50.8636,50.8732,2328.0
2021-02-04 14:45:00,53.12,53.13,53.09,53.1,28240.0,50.8827,50.8923,50.854,50.8636,28240.0
2021-02-04 14:50:00,53.12,53.12,53.05,53.05,6858.0,50.8827,50.8827,50.8157,50.8157,6858.0
2021-02-04 14:55:00,53.06,53.12,53.05,53.09,9000.0,50.8253,50.8827,50.8157,50.854,9000.0
2021-02-04 15:00:00,53.05,53.06,52.99,53.06,9604.0,50.8157,50.8253,50.7582,50.8253,9604.0
2021-02-04 15:05:00,53.01,53.08,53.01,53.02,3284.0,50.7774,50.8444,50.7774,50.7869,3284.0
2021-02-04 15:10:00,53.02,53.02,52.96,52.96,7692.0,50.7869,50.7869,50.7295,50.7295,7692.0
2021-02-04 15:15:00,52.94,52.96,52.91,52.94,5970.0,50.7103,50.7295,50.6816,50.7103,5970.0
2021-02-04 15:20:00,52.92,52.97,52.88,52.93,18276.0,50.6912,50.7391,50.6528,50.7007,18276.0
2021-02-04 15:25:00,52.92,53.04,52.92,52.99,10668.0,50.6912,50.8061,50.6912,50.7582,10668.0
2021-02-04 15:30:00,53.02,53.06,52.95,52.99,13570.0,50.7869,50.8253,50.7199,50.7582,13570.0
2021-02-04 15:35:00,52.99,52.99,52.94,52.94,5900.0,50.7582,50.7582,50.7103,50.7103,5900.0
2021-02-04 15:40:00,52.99,53.13,52.99,53.08,17352.0,50.7582,50.8923,50.7582,50.8444,17352.0
2021-02-04 15:45:00,53.08,53.16,53.07,53.07,45598.0,50.8444,50.9211,50.8348,50.8348,45598.0
2021-02-04 15:50:00,53.07,53.18,53.07,53.13,24048.0,50.8348,50.9402,50.8348,50.8923,24048.0
2021-02-04 15:55:00,53.11,53.43,53.1,53.38,61650.0,50.8732,51.1797,50.8636,51.1318,61650.0
2021-02-05 09:30:00,54.29,54.4,54.2,54.32,193732.0,52.0035,52.1088,51.9172,52.0322,193732.0
2021-02-05 09:35:00,54.29,54.3,54.03,54.13,43474.0,52.0035,52.013,51.7544,51.8502,43474.0
2021-02-05 09:40:00,54.13,54.21,53.99,54.04,34002.0,51.8502,51.9268,51.7161,51.764,34002.0
2021-02-05 09:45:00,54.03,54.18,54.03,54.1,33072.0,51.7544,51.8981,51.7544,51.8215,33072.0
2021-02-05 09:50:00,54.09,54.11,54.01,54.04,32044.0,51.8119,51.831,51.7353,51.764,32044.0
2021-02-05 09:55:00,54.01,54.01,53.8,53.85,29758.0,51.7353,51.7353,51.5341,51.582,29758.0
2021-02-05 10:00:00,53.85,53.9,53.77,53.83,34534.0,51.582,51.6299,51.5054,51.5628,34534.0
2021-02-05 10:05:00,53.84,53.93,53.76,53.9,28062.0,51.5724,51.6586,51.4958,51.6299,28062.0
2021-02-05 10:10:00,53.86,53.87,53.59,53.65,26266.0,51.5916,51.6011,51.3329,51.3904,26266.0
2021-02-05 10:15:00,53.66,53.66,53.54,53.55,15510.0,51.4,51.4,51.285,51.2946,15510.0
2021-02-05 10:20:00,53.52,53.62,53.51,53.6,14172.0,51.2659,51.3617,51.2563,51.3425,14172.0
2021-02-05 10:25:00,53.61,53.76,53.6,53.73,15758.0,51.3521,51.4958,51.3425,51.467,15758.0
2021-02-05 10:30:00,53.77,54.02,53.76,53.99,15584.0,51.5054,51.7448,51.4958,51.7161,15584.0
2021-02-05 10:35:00,54.0,54.11,53.97,54.11,12700.0,51.7257,51.831,51.6969,51.831,12700.0
2021-02-05 10:40:00,54.12,54.21,54.08,54.2,26564.0,51.8406,51.9268,51.8023,51.9172,26564.0
2021-02-05 10:45:00,54.21,54.24,54.13,54.24,21240.0,51.9268,51.9556,51.8502,51.9556,21240.0
2021-02-05 10:50:00,54.23,54.29,54.22,54.24,17128.0,51.946,52.0035,51.9364,51.9556,17128.0
2021-02-05 10:55:00,54.23,54.24,54.0,54.03,24562.0,51.946,51.9556,51.7257,51.7544,24562.0
2021-02-05 11:00:00,54.07,54.08,53.95,53.96,16424.0,51.7927,51.8023,51.6778,51.6874,16424.0
2021-02-05 11:05:00,53.93,53.94,53.79,53.79,10140.0,51.6586,51.6682,51.5245,51.5245,10140.0
2021-02-05 11:10:00,53.78,53.86,53.74,53.85,42796.0,51.5149,51.5916,51.4766,51.582,42796.0
2021-02-05 11:15:00,53.81,53.82,53.76,53.78,8774.0,51.5437,51.5533,51.4958,51.5149,8774.0
2021-02-05 11:20:00,53.79,53.95,53.77,53.92,6760.0,51.5245,51.6778,51.5054,51.649,6760.0
2021-02-05 11:25:00,53.88,53.95,53.88,53.91,35198.0,51.6107,51.6778,51.6107,51.6395,35198.0
2021-02-05 11:30:00,53.92,53.96,53.9,53.9,2850.0,51.649,51.6874,51.6299,51.6299,2850.0
2021-02-05 11:35:00,53.97,54.05,53.96,53.98,27372.0,51.6969,51.7736,51.6874,51.7065,27372.0
2021-02-05 11:40:00,53.96,53.97,53.94,53.96,4906.0,51.6874,51.6969,51.6682,51.6874,4906.0
2021-02-05 11:45:00,53.98,54.0,53.91,53.94,18340.0,51.7065,51.7257,51.6395,51.6682,18340.0
2021-02-05 11:50:00,53.95,53.96,53.79,53.8,4990.0,51.6778,51.6874,51.5245,51.5341,4990.0
2021-02-05 11:55:00,53.81,53.85,53.73,53.73,6900.0,51.5437,51.582,51.467,51.467,6900.0
2021-02-05 12:00:00,53.74,53.81,53.65,53.81,30604.0,51.4766,51.5437,51.3904,51.5437,30604.0
2021-02-05 12:05:00,53.82,53.92,53.82,53.85,12906.0,51.5533,51.649,51.5533,51.582,12906.0
2021-02-05 12:10:00,53.86,53.89,53.85,53.89,5644.0,51.5916,51.6203,51.582,51.6203,5644.0
2021-02-05 12:15:00,53.87,53.92,53.85,53.92,4194.0,51.6011,51.649,51.582,51.649,4194.0
2021-02-05 12:20:00,53.88,53.9,53.81,53.83,9376.0,51.6107,51.6299,51.5437,51.5628,9376.0
2021-02-05 12:25:00,53.79,53.88,53.78,53.88,3450.0,51.5245,51.6107,51.5149,51.6107,3450.0
2021-02-05 12:30:00,53.87,53.89,53.85,53.88,49130.0,51.6011,51.6203,51.582,51.6107,49130.0
2021-02-05 12:35:00,53.88,53.93,53.85,53.92,9994.0,51.6107,51.6586,51.582,51.649,9994.0
2021-02-05 12:40:00,53.94,54.04,53.9,53.98,16294.0,51.6682,51.764,51.6299,51.7065,16294.0
2021-02-05 12:45:00,53.97,54.01,53.94,53.96,14666.0,51.6969,51.7353,51.6682,51.6874,14666.0
2021-02-05 12:50:00,53.98,54.05,53.95,54.05,12082.0,51.7065,51.7736,51.6778,51.7736,12082.0
2021-02-05 12:55:00,54.02,54.07,54.0,54.07,7798.0,51.7448,51.7927,51.7257,51.7927,7798.0
2021-02-05 13:00:00,54.08,54.08,53.94,53.94,18716.0,51.8023,51.8023,51.6682,51.6682,18716.0
2021-02-05 13:05:00,53.89,53.92,53.86,53.87,19288.0,51.6203,51.649,51.5916,51.6011,19288.0
2021-02-05 13:10:00,53.85,53.93,53.85,53.93,6120.0,51.582,51.6586,51.582,51.6586,6120.0
2021-02-05 13:15:00,53.92,54.01,53.91,54.0,55040.0,51.649,51.7353,51.6395,51.7257,55040.0
2021-02-05 13:20:00,54.01,54.01,53.85,53.85,6718.0,51.7353,51.7353,51.582,51.582,6718.0
2021-02-05 13:25:00,53.88,53.96,53.88,53.93,2840.0,51.6107,51.6874,51.6107,51.6586,2840.0
2021-02-05 13:30:00,53.88,53.91,53.84,53.91,7900.0,51.6107,51.6395,51.5724,51.6395,7900.0
2021-02-05 13:35:00,53.93,53.93,53.88,53.9,7314.0,51.6586,51.6586,51.6107,51.6299,7314.0
2021-02-05 13:40:00,53.88,53.88,53.83,53.86,8750.0,51.6107,51.6107,51.5628,51.5916,8750.0
2021-02-05 13:45:00,53.86,53.91,53.85,53.88,51540.0,51.5916,51.6395,51.582,51.6107,51540.0
2021-02-05 13:50:00,53.85,53.86,53.8,53.82,33950.0,51.582,51.5916,51.5341,51.5533,33950.0
2021-02-05 13:55:00,53.81,53.83,53.8,53.8,4802.0,51.5437,51.5628,51.5341,51.5341,4802.0
2021-02-05 14:00:00,53.75,53.83,53.73,53.82,12150.0,51.4862,51.5628,51.467,51.5533,12150.0
2021-02-05 14:05:00,53.76,53.82,53.76,53.79,12438.0,51.4958,51.5533,51.4958,51.5245,12438.0
2021-02-05 14:10:00,53.77,53.82,53.77,53.78,6600.0,51.5054,51.5533,51.5054,51.5149,6600.0
2021-02-05 14:15:00,53.77,53.78,53.74,53.76,4300.0,51.5054,51.5149,51.4766,51.4958,4300.0
2021-02-05 14:20:00,53.77,53.78,53.73,53.78,8500.0,51.5054,51.5149,51.467,51.5149,8500.0
2021-02-05 14:25:00,53.8,53.85,53.8,53.83,2800.0,51.5341,51.582,51.5341,51.5628,2800.0
2021-02-05 14:30:00,53.87,53.93,53.86,53.87,9400.0,51.6011,51.6586,51.5916,51.6011,9400.0
2021-02-05 14:35:00,53.87,53.89,53.83,53.89,7100.0,51.6011,51.6203,51.5628,51.6203,7100.0
2021-02-05 14:40:00,53.9,53.9,53.84,53.84,5006.0,51.6299,51.6299,51.5724,51.5724,5006.0
2021-02-05 14:45:00,53.82,53.87,53.8,53.81,10644.0,51.5533,51.6011,51.5341,51.5437,10644.0
2021-02-05 14:50:00,53.77,53.81,53.71,53.77,28282.0,51.5054,51.5437,51.4479,51.5054,28282.0
2021-02-05 14:55:00,53.79,53.8,53.76,53.78,7448.0,51.5245,51.5341,51.4958,51.5149,7448.0
2021-02-05 15:00:00,53.76,53.76,53.64,53.65,7574.0,51.4958,51.4958,51.3808,51.3904,7574.0
2021-02-05 15:05:00,53.66,53.71,53.66,53.69,6350.0,51.4,51.4479,51.4,51.4287,6350.0
2021-02-05 15:10:00,53.69,53.74,53.66,53.74,4554.0,51.4287,51.4766,51.4,51.4766,4554.0
2021-02-05 15:15:00,53.77,53.84,53.75,53.76,15122.0,51.5054,51.5724,51.4862,51.4958,15122.0
2021-02-05 15:20:00,53.77,53.85,53.76,53.81,19076.0,51.5054,51.582,51.4958,51.5437,19076.0
2021-02-05 15:25:00,53.85,53.85,53.69,53.69,8872.0,51.582,51.582,51.4287,51.4287,8872.0
2021-02-05 15:30:00,53.68,53.78,53.67,53.74,7800.0,51.4191,51.5149,51.4096,51.4766,7800.0
2021-02-05 15:35:00,53.76,53.82,53.71,53.73,9872.0,51.4958,51.5533,51.4479,51.467,9872.0
2021-02-05 15:40:00,53.73,53.78,53.7,53.75,11726.0,51.467,51.5149,51.4383,51.4862,11726.0
2021-02-05 15:45:00,53.78,53.85,53.72,53.72,57762.0,51.5149,51.582,51.4575,51.4575,57762.0
2021-02-05 15:50:00,53.73,53.8,53.68,53.74,37616.0,51.467,51.5341,51.4191,51.4766,37616.0
2021-02-05 15:55:00,53.74,53.89,53.74,53.82,55430.0,51.4766,51.6203,51.4766,51.5533,55430.0
2021-02-08 09:30:00,54.46,54.83,54.45,54.82,131642.0,52.1663,52.5207,52.1567,52.5111,131642.0
2021-02-08 09:35:00,54.77,54.88,54.7,54.74,57466.0,52.4632,52.5686,52.3962,52.4345,57466.0
2021-02-08 09:40:00,54.74,54.85,54.71,54.78,76084.0,52.4345,52.5399,52.4058,52.4728,76084.0
2021-02-08 09:45:00,54.8,54.92,54.8,54.89,59502.0,52.492,52.6069,52.492,52.5782,59502.0
2021-02-08 09:50:00,54.94,54.96,54.79,54.79,23066.0,52.6261,52.6452,52.4824,52.4824,23066.0
2021-02-08 09:55:00,54.79,54.87,54.72,54.81,31688.0,52.4824,52.559,52.4153,52.5016,31688.0
2021-02-08 10:00:00,54.82,54.99,54.82,54.97,34918.0,52.5111,52.674,52.5111,52.6548,34918.0
2021-02-08 10:05:00,54.96,54.96,54.84,54.85,19888.0,52.6452,52.6452,52.5303,52.5399,19888.0
2021-02-08 10:10:00,54.85,54.86,54.75,54.83,25906.0,52.5399,52.5495,52.4441,52.5207,25906.0
2021-02-08 10:15:00,54.84,54.91,54.83,54.85,13880.0,52.5303,52.5973,52.5207,52.5399,13880.0
2021-02-08 10:20:00,54.89,54.89,54.79,54.8,8800.0,52.5782,52.5782,52.4824,52.492,8800.0
2021-02-08 10:25:00,54.77,54.8,54.71,54.79,18012.0,52.4632,52.492,52.4058,52.4824,18012.0
2021-02-08 10:30:00,54.79,54.82,54.77,54.79,8824.0,52.4824,52.5111,52.4632,52.4824,8824.0
2021-02-08 10:35:00,54.77,54.85,54.76,54.83,33530.0,52.4632,52.5399,52.4537,52.5207,33530.0
2021-02-08 10:40:00,54.81,54.89,54.81,54.87,14302.0,52.5016,52.5782,52.5016,52.559,14302.0
2021-02-08 10:45:00,54.87,54.93,54.83,54.84,34474.0,52.559,52.6165,52.5207,52.5303,34474.0
2021-02-08 10:50:00,54.83,54.84,54.67,54.7,22732.0,52.5207,52.5303,52.3675,52.3962,22732.0
2021-02-08 10:55:00,54.71,54.71,54.54,54.65,46132.0,52.4058,52.4058,52.2429,52.3483,46132.0
2021-02-08 11:00:00,54.68,54.69,54.59,54.65,14652.0,52.377,52.3866,52.2908,52.3483,14652.0
2021-02-08 11:05:00,54.63,54.63,54.56,54.56,7792.0,52.3291,52.3291,52.2621,52.2621,7792.0
2021-02-08 11:10:00,54.56,54.56,54.43,54.46,11722.0,52.2621,52.2621,52.1376,52.1663,11722.0
2021-02-08 11:15:00,54.46,54.49,54.43,54.47,6420.0,52.1663,52.195,52.1376,52.1759,6420.0
2021-02-08 11:20:00,54.46,54.55,54.46,54.52,8974.0,52.1663,52.2525,52.1663,52.2238,8974.0
2021-02-08 11:25:00,54.52,54.6,54.51,54.59,6304.0,52.2238,52.3004,52.2142,52.2908,6304.0
2021-02-08 11:30:00,54.63,54.63,54.5,54.52,12618.0,52.3291,52.3291,52.2046,52.2238,12618.0
2021-02-08 11:35:00,54.49,54.49,54.41,54.41,11130.0,52.195,52.195,52.1184,52.1184,11130.0
2021-02-08 11:40:00,54.42,54.45,54.33,54.41,12214.0,52.128,52.1567,52.0418,52.1184,12214.0
2021-02-08 11:45:00,54.41,54.5,54.38,54.5,18524.0,52.1184,52.2046,52.0897,52.2046,18524.0
2021-02-08 11:50:00,54.5,54.54,54.48,54.48,52118.0,52.2046,52.2429,52.1855,52.1855,52118.0
2021-02-08 11:55:00,54.51,54.54,54.5,54.5,4000.0,52.2142,52.2429,52.2046,52.2046,4000.0
2021-02-08 12:00:00,54.5,54.55,54.5,54.55,7554.0,52.2046,52.2525,52.2046,52.2525,7554.0
2021-02-08 12:05:00,54.55,54.57,54.52,54.56,6444.0,52.2525,52.2717,52.2238,52.2621,6444.0
2021-02-08 12:10:00,54.54,54.65,54.54,54.65,10506.0,52.2429,52.3483,52.2429,52.3483,10506.0
2021-02-08 12:15:00,54.65,54.68,54.64,54.66,22862.0,52.3483,52.377,52.3387,52.3579,22862.0
2021-02-08 12:20:00,54.63,54.68,54.63,54.67,6850.0,52.3291,52.377,52.3291,52.3675,6850.0
2021-02-08 12:25:00,54.67,54.67,54.62,54.64,16998.0,52.3675,52.3675,52.3196,52.3387,16998.0
2021-02-08 12:30:00,54.63,54.65,54.62,54.65,4858.0,52.3291,52.3483,52.3196,52.3483,4858.0
2021-02-08 12:35:00,54.63,54.63,54.6,54.6,3554.0,52.3291,52.3291,52.3004,52.3004,3554.0
2021-02-08 12:40:00,54.55,54.6,54.53,54.59,9586.0,52.2525,52.3004,52.2334,52.2908,9586.0
2021-02-08 12:45:00,54.6,54.64,54.59,54.63,3004.0,52.3004,52.3387,52.2908,52.3291,3004.0
2021-02-08 12:50:00,54.62,54.62,54.58,54.6,4000.0,52.3196,52.3196,52.2812,52.3004,4000.0
2021-02-08 12:55:00,54.59,54.6,54.54,54.57,25594.0,52.2908,52.3004,52.2429,52.2717,25594.0
2021-02-08 13:00:00,54.56,54.58,54.54,54.54,2660.0,52.2621,52.2812,52.2429,52.2429,2660.0
2021-02-08 13:05:00,54.5,54.55,54.48,54.54,9100.0,52.2046,52.2525,52.1855,52.2429,9100.0
2021-02-08 13:10:00,54.52,54.54,54.49,54.49,2542.0,52.2238,52.2429,52.195,52.195,2542.0
2021-02-08 13:15:00,54.54,54.54,54.52,54.53,850.0,52.2429,52.2429,52.2238,52.2334,850.0
2021-02-08 13:20:00,54.51,54.54,54.45,54.48,6388.0,52.2142,52.2429,52.1567,52.1855,6388.0
2021-02-08 13:25:00,54.49,54.49,54.47,54.47,1000.0,52.195,52.195,52.1759,52.1759,1000.0
2021-02-08 13:30:00,54.49,54.52,54.49,54.52,3200.0,52.195,52.2238,52.195,52.2238,3200.0
2021-02-08 13:35:00,54.51,54.54,54.51,54.54,3300.0,52.2142,52.2429,52.2142,52.2429,3300.0
2021-02-08 13:40:00,54.54,54.57,54.53,54.56,4118.0,52.2429,52.2717,52.2334,52.2621,4118.0
2021-02-08 13:45:00,54.56,54.57,54.5,54.52,3360.0,52.2621,52.2717,52.2046,52.2238,3360.0
2021-02-08 13:50:00,54.47,54.5,54.37,54.41,29450.0,52.1759,52.2046,52.0801,52.1184,29450.0
2021-02-08 13:55:00,54.4,54.48,54.4,54.44,3000.0,52.1088,52.1855,52.1088,52.1471,3000.0
2021-02-08 14:00:00,54.43,54.5,54.43,54.5,3600.0,52.1376,52.2046,52.1376,52.2046,3600.0
2021-02-08 14:05:00,54.5,54.54,54.5,54.53,2400.0,52.2046,52.2429,52.2046,52.2334,2400.0
2021-02-08 14:10:00,54.54,54.56,54.54,54.56,4432.0,52.2429,52.2621,52.2429,52.2621,4432.0
2021-02-08 14:15:00,54.52,54.55,54.51,54.55,4806.0,52.2238,52.2525,52.2142,52.2525,4806.0
2021-02-08 14:20:00,54.53,54.6,54.52,54.54,2964.0,52.2334,52.3004,52.2238,52.2429,2964.0
2021-02-08 14:25:00,54.52,54.56,54.52,54.56,10896.0,52.2238,52.2621,52.2238,52.2621,10896.0
2021-02-08 14:30:00,54.56,54.58,54.51,54.57,11376.0,52.2621,52.2812,52.2142,52.2717,11376.0
2021-02-08 14:35:00,54.56,54.58,54.56,54.58,3630.0,52.2621,52.2812,52.2621,52.2812,3630.0
2021-02-08 14:40:00,54.57,54.6,54.56,54.6,1152.0,52.2717,52.3004,52.2621,52.3004,1152.0
2021-02-08 14:45:00,54.6,54.63,54.56,54.59,9216.0,52.3004,52.3291,52.2621,52.2908,9216.0
2021-02-08 14:50:00,54.6,54.63,54.59,54.63,4548.0,52.3004,52.3291,52.2908,52.3291,4548.0
2021-02-08 14:55:00,54.63,54.69,54.61,54.69,19044.0,52.3291,52.3866,52.31,52.3866,19044.0
2021-02-08 15:00:00,54.65,54.68,54.62,54.62,41208.0,52.3483,52.377,52.3196,52.3196,41208.0
2021-02-08 15:05:00,54.65,54.65,54.59,54.59,7558.0,52.3483,52.3483,52.2908,52.2908,7558.0
2021-02-08 15:10:00,54.59,54.67,54.59,54.67,8822.0,52.2908,52.3675,52.2908,52.3675,8822.0
2021-02-08 15:15:00,54.68,54.68,54.63,54.63,2498.0,52.377,52.377,52.3291,52.3291,2498.0
2021-02-08 15:20:00,54.65,54.71,54.65,54.71,5526.0,52.3483,52.4058,52.3483,52.4058,5526.0
2021-02-08 15:25:00,54.72,54.77,54.71,54.77,43032.0,52.4153,52.4632,52.4058,52.4632,43032.0
2021-02-08 15:30:00,54.76,54.83,54.71,54.71,21666.0,52.4537,52.5207,52.4058,52.4058,21666.0
2021-02-08 15:35:00,54.7,54.74,54.69,54.73,8078.0,52.3962,52.4345,52.3866,52.4249,8078.0
2021-02-08 15:40:00,54.72,54.8,54.72,54.79,5646.0,52.4153,52.492,52.4153,52.4824,5646.0
2021-02-08 15:45:00,54.76,54.81,54.76,54.81,6152.0,52.4537,52.5016,52.4537,52.5016,6152.0
2021-02-08 15:50:00,54.76,54.91,54.76,54.85,51568.0,52.4537,52.5973,52.4537,52.5399,51568.0
2021-02-08 15:55:00,54.87,55.02,54.81,55.02,76952.0,52.559,52.7027,52.5016,52.7027,76952.0
2021-02-09 09:30:00,54.74,54.74,54.52,54.6,33278.0,52.4345,52.4345,52.2238,52.3004,33278.0
2021-02-09 09:35:00,54.58,54.66,54.52,54.54,32932.0,52.2812,52.3579,52.2238,52.2429,32932.0
2021-02-09 09:40:00,54.56,54.62,54.38,54.61,59002.0,52.2621,52.3196,52.0897,52.31,59002.0
2021-02-09 09:45:00,54.63,54.73,54.61,54.65,32416.0,52.3291,52.4249,52.31,52.3483,32416.0
2021-02-09 09:50:00,54.65,54.72,54.59,54.72,9032.0,52.3483,52.4153,52.2908,52.4153,9032.0
2021-02-09 09:55:00,54.68,54.76,54.62,54.62,21728.0,52.377,52.4537,52.3196,52.3196,21728.0
2021-02-09 10:00:00,54.6,54.72,54.57,54.65,10010.0,52.3004,52.4153,52.2717,52.3483,10010.0
2021-02-09 10:05:00,54.56,54.73,54.56,54.73,7838.0,52.2621,52.4249,52.2621,52.4249,7838.0
2021-02-09 10:10:00,54.77,54.85,54.77,54.82,23406.0,52.4632,52.5399,52.4632,52.5111,23406.0
2021-02-09 10:15:00,54.82,54.82,54.76,54.78,5600.0,52.5111,52.5111,52.4537,52.4728,5600.0
2021-02-09 10:20:00,54.8,54.8,54.74,54.74,4142.0,52.492,52.492,52.4345,52.4345,4142.0
2021-02-09 10:25:00,54.77,54.79,54.7,54.79,9554.0,52.4632,52.4824,52.3962,52.4824,9554.0
2021-02-09 10:30:00,54.78,54.81,54.71,54.72,15222.0,52.4728,52.5016,52.4058,52.4153,15222.0
2021-02-09 10:35:00,54.72,54.82,54.72,54.77,11072.0,52.4153,52.5111,52.4153,52.4632,11072.0
2021-02-09 10:40:00,54.8,54.88,54.79,54.81,22252.0,52.492,52.5686,52.4824,52.5016,22252.0
2021-02-09 10:45:00,54.76,54.79,54.69,54.78,21656.0,52.4537,52.4824,52.3866,52.4728,21656.0
2021-02-09 10:50:00,54.78,54.83,54.78,54.83,2636.0,52.4728,52.5207,52.4728,52.5207,2636.0
2021-02-09 10:55:00,54.81,54.81,54.77,54.77,3300.0,52.5016,52.5016,52.4632,52.4632,3300.0
2021-02-09 11:00:00,54.76,54.77,54.71,54.77,6104.0,52.4537,52.4632,52.4058,52.4632,6104.0
2021-02-09 11:05:00,54.79,54.79,54.71,54.72,2900.0,52.4824,52.4824,52.4058,52.4153,2900.0
2021-02-09 11:10:00,54.7,54.75,54.62,54.75,9100.0,52.3962,52.4441,52.3196,52.4441,9100.0
2021-02-09 11:15:00,54.76,54.76,54.67,54.67,3200.0,52.4537,52.4537,52.3675,52.3675,3200.0
2021-02-09 11:20:00,54.67,54.8,54.67,54.8,4980.0,52.3675,52.492,52.3675,52.492,4980.0
2021-02-09 11:25:00,54.8,54.85,54.79,54.83,5872.0,52.492,52.5399,52.4824,52.5207,5872.0
2021-02-09 11:30:00,54.81,54.9,54.74,54.9,5566.0,52.5016,52.5878,52.4345,52.5878,5566.0
2021-02-09 11:35:00,54.88,54.99,54.88,54.93,11946.0,52.5686,52.674,52.5686,52.6165,11946.0
2021-02-09 11:40:00,54.96,55.04,54.96,55.01,22866.0,52.6452,52.7219,52.6452,52.6931,22866.0
2021-02-09 11:45:00,55.01,55.05,54.99,55.02,30350.0,52.6931,52.7314,52.674,52.7027,30350.0
2021-02-09 11:50:00,55.02,55.02,54.99,54.99,3064.0,52.7027,52.7027,52.674,52.674,3064.0
2021-02-09 11:55:00,55.02,55.03,54.94,54.94,10544.0,52.7027,52.7123,52.6261,52.6261,10544.0
2021-02-09 12:00:00,54.94,54.99,54.94,54.95,5000.0,52.6261,52.674,52.6261,52.6357,5000.0
2021-02-09 12:05:00,55.01,55.05,55.01,55.03,16188.0,52.6931,52.7314,52.6931,52.7123,16188.0
2021-02-09 12:10:00,55.05,55.11,55.04,55.11,24666.0,52.7314,52.7889,52.7219,52.7889,24666.0
2021-02-09 12:15:00,55.13,55.16,55.12,55.16,17432.0,52.8081,52.8368,52.7985,52.8368,17432.0
2021-02-09 12:20:00,55.13,55.15,55.12,55.14,3540.0,52.8081,52.8272,52.7985,52.8177,3540.0
2021-02-09 12:25:00,55.15,55.18,55.14,55.15,6916.0,52.8272,52.856,52.8177,52.8272,6916.0
2021-02-09 12:30:00,55.16,55.2,55.16,55.17,6224.0,52.8368,52.8751,52.8368,52.8464,6224.0
2021-02-09 12:35:00,55.16,55.2,55.15,55.17,22126.0,52.8368,52.8751,52.8272,52.8464,22126.0
2021-02-09 12:40:00,55.17,55.24,55.16,55.24,56140.0,52.8464,52.9134,52.8368,52.9134,56140.0
2021-02-09 12:45:00,55.25,55.25,55.22,55.24,15722.0,52.923,52.923,52.8943,52.9134,15722.0
2021-02-09 12:50:00,55.24,55.35,55.24,55.29,24908.0,52.9134,53.0188,52.9134,52.9613,24908.0
2021-02-09 12:55:00,55.31,55.31,55.23,55.28,14700.0,52.9805,52.9805,52.9039,52.9518,14700.0
2021-02-09 13:00:00,55.32,55.33,55.22,55.24,18212.0,52.9901,52.9997,52.8943,52.9134,18212.0
2021-02-09 13:05:00,55.22,55.24,55.2,55.2,2400.0,52.8943,52.9134,52.8751,52.8751,2400.0
2021-02-09 13:10:00,55.21,55.25,55.2,55.23,9800.0,52.8847,52.923,52.8751,52.9039,9800.0
2021-02-09 13:15:00,55.24,55.26,55.21,55.26,5320.0,52.9134,52.9326,52.8847,52.9326,5320.0
2021-02-09 13:20:00,55.24,55.26,55.2,55.2,5836.0,52.9134,52.9326,52.8751,52.8751,5836.0
2021-02-09 13:25:00,55.21,55.23,55.17,55.18,5700.0,52.8847,52.9039,52.8464,52.856,5700.0
2021-02-09 13:30:00,55.18,55.23,55.18,55.22,3832.0,52.856,52.9039,52.856,52.8943,3832.0
2021-02-09 13:35:00,55.25,55.25,55.22,55.22,2000.0,52.923,52.923,52.8943,52.8943,2000.0
2021-02-09 13:40:00,55.2,55.2,55.17,55.19,4480.0,52.8751,52.8751,52.8464,52.8656,4480.0
2021-02-09 13:45:00,55.21,55.21,55.17,55.21,4600.0,52.8847,52.8847,52.8464,52.8847,4600.0
2021-02-09 13:50:00,55.17,55.22,55.17,55.22,3032.0,52.8464,52.8943,52.8464,52.8943,3032.0
2021-02-09 13:55:00,55.2,55.29,55.2,55.29,3900.0,52.8751,52.9613,52.8751,52.9613,3900.0
2021-02-09 14:00:00,55.26,55.3,55.26,55.28,3198.0,52.9326,52.9709,52.9326,52.9518,3198.0
2021-02-09 14:05:00,55.28,55.32,55.28,55.31,8846.0,52.9518,52.9901,52.9518,52.9805,8846.0
2021-02-09 14:10:00,55.32,55.33,55.31,55.31,6278.0,52.9901,52.9997,52.9805,52.9805,6278.0
2021-02-09 14:15:00,55.32,55.34,55.3,55.34,1400.0,52.9901,53.0092,52.9709,53.0092,1400.0
2021-02-09 14:20:00,55.29,55.31,55.27,55.31,3800.0,52.9613,52.9805,52.9422,52.9805,3800.0
2021-02-09 14:25:00,55.29,55.32,55.29,55.3,5332.0,52.9613,52.9901,52.9613,52.9709,5332.0
2021-02-09 14:30:00,55.32,55.4,55.31,55.38,14582.0,52.9901,53.0667,52.9805,53.0476,14582.0
2021-02-09 14:35:00,55.38,55.4,55.37,55.38,6070.0,53.0476,53.0667,53.038,53.0476,6070.0
2021-02-09 14:40:00,55.38,55.38,55.34,55.36,3052.0,53.0476,53.0476,53.0092,53.0284,3052.0
2021-02-09 14:45:00,55.34,55.37,55.33,55.34,5106.0,53.0092,53.038,52.9997,53.0092,5106.0
2021-02-09 14:50:00,55.35,55.36,55.35,55.36,1200.0,53.0188,53.0284,53.0188,53.0284,1200.0
2021-02-09 14:55:00,55.35,55.38,55.34,55.35,6400.0,53.0188,53.0476,53.0092,53.0188,6400.0
2021-02-09 15:00:00,55.37,55.37,55.33,55.33,5380.0,53.038,53.038,52.9997,52.9997,5380.0
2021-02-09 15:05:00,55.34,55.34,55.32,55.32,11454.0,53.0092,53.0092,52.9901,52.9901,11454.0
2021-02-09 15:10:00,55.3,55.33,55.29,55.31,9000.0,52.9709,52.9997,52.9613,52.9805,9000.0
2021-02-09 15:15:00,55.33,55.35,55.27,55.27,9168.0,52.9997,53.0188,52.9422,52.9422,9168.0
2021-02-09 15:20:00,55.24,55.25,55.18,55.2,4800.0,52.9134,52.923,52.856,52.8751,4800.0
2021-02-09 15:25:00,55.18,55.22,55.16,55.18,16970.0,52.856,52.8943,52.8368,52.856,16970.0
2021-02-09 15:30:00,55.18,55.25,55.18,55.24,24936.0,52.856,52.923,52.856,52.9134,24936.0
2021-02-09 15:35:00,55.24,55.35,55.24,55.3,12480.0,52.9134,53.0188,52.9134,52.9709,12480.0
2021-02-09 15:40:00,55.3,55.34,55.22,55.26,11062.0,52.9709,53.0092,52.8943,52.9326,11062.0
2021-02-09 15:45:00,55.25,55.27,55.18,55.2,18812.0,52.923,52.9422,52.856,52.8751,18812.0
2021-02-09 15:50:00,55.17,55.18,55.02,55.09,53008.0,52.8464,52.856,52.7027,52.7698,53008.0
2021-02-09 15:55:00,55.09,55.13,54.96,55.13,93132.0,52.7698,52.8081,52.6452,52.8081,93132.0
2021-02-10 09:30:00,55.76,55.79,55.58,55.61,36572.0,53.4115,53.4403,53.2391,53.2679,36572.0
2021-02-10 09:35:00,55.59,55.73,55.58,55.67,20288.0,53.2487,53.3828,53.2391,53.3253,20288.0
2021-02-10 09:40:00,55.68,55.71,55.59,55.63,18174.0,53.3349,53.3637,53.2487,53.287,18174.0
2021-02-10 09:45:00,55.63,55.68,55.49,55.63,20432.0,53.287,53.3349,53.1529,53.287,20432.0
2021-02-10 09:50:00,55.62,55.62,55.52,55.54,8076.0,53.2774,53.2774,53.1817,53.2008,8076.0
2021-02-10 09:55:00,55.54,55.57,55.47,55.52,17290.0,53.2008,53.2295,53.1338,53.1817,17290.0
2021-02-10 10:00:00,55.61,55.65,55.52,55.54,14962.0,53.2679,53.3062,53.1817,53.2008,14962.0
2021-02-10 10:05:00,55.53,55.65,55.53,55.65,22924.0,53.1912,53.3062,53.1912,53.3062,22924.0
2021-02-10 10:10:00,55.67,55.69,55.55,55.6,29750.0,53.3253,53.3445,53.2104,53.2583,29750.0
2021-02-10 10:15:00,55.57,55.57,55.33,55.35,22298.0,53.2295,53.2295,52.9997,53.0188,22298.0
2021-02-10 10:20:00,55.33,55.34,54.75,54.77,40362.0,52.9997,53.0092,52.4441,52.4632,40362.0
2021-02-10 10:25:00,54.91,55.09,54.75,54.91,24044.0,52.5973,52.7698,52.4441,52.5973,24044.0
2021-02-10 10:30:00,54.92,54.93,54.63,54.69,36548.0,52.6069,52.6165,52.3291,52.3866,36548.0
2021-02-10 10:35:00,54.71,54.99,54.71,54.79,19964.0,52.4058,52.674,52.4058,52.4824,19964.0
2021-02-10 10:40:00,54.76,54.76,54.25,54.35,42148.0,52.4537,52.4537,51.9651,52.0609,42148.0
2021-02-10 10:45:00,54.4,54.7,54.3,54.7,45036.0,52.1088,52.3962,52.013,52.3962,45036.0
2021-02-10 10:50:00,54.69,55.1,54.62,55.07,37790.0,52.3866,52.7793,52.3196,52.7506,37790.0
2021-02-10 10:55:00,55.1,55.27,54.91,55.25,37192.0,52.7793,52.9422,52.5973,52.923,37192.0
2021-02-10 11:00:00,55.25,55.34,55.0,55.0,29842.0,52.923,53.0092,52.6836,52.6836,29842.0
2021-02-10 11:05:00,55.02,55.2,54.94,55.15,19624.0,52.7027,52.8751,52.6261,52.8272,19624.0
2021-02-10 11:10:00,55.17,55.37,55.14,55.33,17114.0,52.8464,53.038,52.8177,52.9997,17114.0
2021-02-10 11:15:00,55.33,55.33,55.19,55.23,12500.0,52.9997,52.9997,52.8656,52.9039,12500.0
2021-02-10 11:20:00,55.22,55.26,55.13,55.13,9194.0,52.8943,52.9326,52.8081,52.8081,9194.0
2021-02-10 11:25:00,55.14,55.25,55.02,55.02,16406.0,52.8177,52.923,52.7027,52.7027,16406.0
2021-02-10 11:30:00,55.0,55.11,54.85,55.09,19622.0,52.6836,52.7889,52.5399,52.7698,19622.0
2021-02-10 11:35:00,55.11,55.15,55.05,55.09,27308.0,52.7889,52.8272,52.7314,52.7698,27308.0
2021-02-10 11:40:00,55.07,55.08,54.97,54.99,9900.0,52.7506,52.7602,52.6548,52.674,9900.0
2021-02-10 11:45:00,55.01,55.09,55.01,55.09,5700.0,52.6931,52.7698,52.6931,52.7698,5700.0
2021-02-10 11:50:00,55.09,55.16,55.01,55.12,7766.0,52.7698,52.8368,52.6931,52.7985,7766.0
2021-02-10 11:55:00,55.12,55.26,55.1,55.1,8400.0,52.7985,52.9326,52.7793,52.7793,8400.0
2021-02-10 12:00:00,54.96,54.99,54.9,54.95,9760.0,52.6452,52.674,52.5878,52.6357,9760.0
2021-02-10 12:05:00,54.9,54.95,54.9,54.94,2800.0,52.5878,52.6357,52.5878,52.6261,2800.0
2021-02-10 12:10:00,54.96,55.05,54.91,55.05,8676.0,52.6452,52.7314,52.5973,52.7314,8676.0
2021-02-10 12:15:00,55.13,55.13,55.01,55.02,2400.0,52.8081,52.8081,52.6931,52.7027,2400.0
2021-02-10 12:20:00,55.03,55.03,54.81,54.81,9898.0,52.7123,52.7123,52.5016,52.5016,9898.0
2021-02-10 12:25:00,54.77,55.02,54.77,54.93,9976.0,52.4632,52.7027,52.4632,52.6165,9976.0
2021-02-10 12:30:00,54.92,54.98,54.9,54.92,18132.0,52.6069,52.6644,52.5878,52.6069,18132.0
2021-02-10 12:35:00,54.96,54.97,54.87,54.87,9100.0,52.6452,52.6548,52.559,52.559,9100.0
2021-02-10 12:40:00,54.95,55.05,54.94,54.99,11350.0,52.6357,52.7314,52.6261,52.674,11350.0
2021-02-10 12:45:00,54.99,55.09,54.94,55.09,24200.0,52.674,52.7698,52.6261,52.7698,24200.0
2021-02-10 12:50:00,55.08,55.22,55.08,55.17,13988.0,52.7602,52.8943,52.7602,52.8464,13988.0
2021-02-10 12:55:00,55.2,55.2,55.12,55.13,22386.0,52.8751,52.8751,52.7985,52.8081,22386.0
2021-02-10 13:00:00,55.11,55.12,55.1,55.11,3400.0,52.7889,52.7985,52.7793,52.7889,3400.0
2021-02-10 13:05:00,55.15,55.22,55.15,55.16,5600.0,52.8272,52.8943,52.8272,52.8368,5600.0
2021-02-10 13:10:00,55.17,55.17,55.1,55.13,6740.0,52.8464,52.8464,52.7793,52.8081,6740.0
2021-02-10 13:15:00,55.16,55.2,55.15,55.2,4400.0,52.8368,52.8751,52.8272,52.8751,4400.0
2021-02-10 13:20:00,55.2,55.21,55.16,55.18,4700.0,52.8751,52.8847,52.8368,52.856,4700.0
2021-02-10 13:25:00,55.19,55.26,55.19,55.25,5876.0,52.8656,52.9326,52.8656,52.923,5876.0
2021-02-10 13:30:00,55.26,55.33,55.26,55.31,11022.0,52.9326,52.9997,52.9326,52.9805,11022.0
2021-02-10 13:35:00,55.3,55.32,55.3,55.32,1972.0,52.9709,52.9901,52.9709,52.9901,1972.0
2021-02-10 13:40:00,55.35,55.36,55.31,55.35,15000.0,53.0188,53.0284,52.9805,53.0188,15000.0
2021-02-10 13:45:00,55.33,55.34,55.2,55.2,2234.0,52.9997,53.0092,52.8751,52.8751,2234.0
2021-02-10 13:50:00,55.18,55.24,55.15,55.22,5710.0,52.856,52.9134,52.8272,52.8943,5710.0
2021-02-10 13:55:00,55.21,55.21,55.19,55.21,4364.0,52.8847,52.8847,52.8656,52.8847,4364.0
2021-02-10 14:00:00,55.25,55.29,55.15,55.18,6966.0,52.923,52.9613,52.8272,52.856,6966.0
2021-02-10 14:05:00,55.23,55.23,55.17,55.2,14598.0,52.9039,52.9039,52.8464,52.8751,14598.0
2021-02-10 14:10:00,55.18,55.22,55.18,55.22,6820.0,52.856,52.8943,52.856,52.8943,6820.0
2021-02-10 14:15:00,55.18,55.18,55.12,55.18,3586.0,52.856,52.856,52.7985,52.856,3586.0
2021-02-10 14:20:00,55.18,55.21,55.13,55.19,2800.0,52.856,52.8847,52.8081,52.8656,2800.0
2021-02-10 14:25:00,55.14,55.33,55.14,55.33,10284.0,52.8177,52.9997,52.8177,52.9997,10284.0
2021-02-10 14:30:00,55.37,55.55,55.31,55.54,58338.0,53.038,53.2104,52.9805,53.2008,58338.0
2021-02-10 14:35:00,55.51,55.51,55.43,55.43,21322.0,53.1721,53.1721,53.0954,53.0954,21322.0
2021-02-10 14:40:00,55.48,55.51,55.45,55.48,8190.0,53.1433,53.1721,53.1146,53.1433,8190.0
2021-02-10 14:45:00,55.48,55.54,55.48,55.52,16820.0,53.1433,53.2008,53.1433,53.1817,16820.0
2021-02-10 14:50:00,55.52,55.55,55.45,55.45,9670.0,53.1817,53.2104,53.1146,53.1146,9670.0
2021-02-10 14:55:00,55.55,55.63,55.54,55.63,7274.0,53.2104,53.287,53.2008,53.287,7274.0
2021-02-10 15:00:00,55.67,55.79,55.66,55.76,33856.0,53.3253,53.4403,53.3158,53.4115,33856.0
2021-02-10 15:05:00,55.72,55.77,55.72,55.74,10376.0,53.3732,53.4211,53.3732,53.3924,10376.0
2021-02-10 15:10:00,55.74,55.77,55.71,55.77,19810.0,53.3924,53.4211,53.3637,53.4211,19810.0
2021-02-10 15:15:00,55.78,55.78,55.68,55.71,10158.0,53.4307,53.4307,53.3349,53.3637,10158.0
2021-02-10 15:20:00,55.69,55.74,55.6,55.6,16066.0,53.3445,53.3924,53.2583,53.2583,16066.0
2021-02-10 15:25:00,55.62,55.64,55.47,55.52,19678.0,53.2774,53.2966,53.1338,53.1817,19678.0
2021-02-10 15:30:00,55.55,55.59,55.47,55.49,19740.0,53.2104,53.2487,53.1338,53.1529,19740.0
2021-02-10 15:35:00,55.5,55.5,55.25,55.27,12190.0,53.1625,53.1625,52.923,52.9422,12190.0
2021-02-10 15:40:00,55.28,55.35,55.17,55.18,31248.0,52.9518,53.0188,52.8464,52.856,31248.0
2021-02-10 15:45:00,55.18,55.33,55.15,55.22,20340.0,52.856,52.9997,52.8272,52.8943,20340.0
2021-02-10 15:50:00,55.18,55.38,55.15,55.31,16396.0,52.856,53.0476,52.8272,52.9805,16396.0
2021-02-10 15:55:00,55.33,55.4,55.19,55.4,31162.0,52.9997,53.0667,52.8656,53.0667,31162.0
2021-02-11 09:30:00,55.69,55.85,55.63,55.85,49190.0,53.3445,53.4978,53.287,53.4978,49190.0
2021-02-11 09:35:00,55.8,56.02,55.71,55.97,49744.0,53.4499,53.6606,53.3637,53.6127,49744.0
2021-02-11 09:40:00,55.87,56.01,55.85,55.88,16740.0,53.5169,53.651,53.4978,53.5265,16740.0
2021-02-11 09:45:00,55.92,56.07,55.92,55.97,47400.0,53.5648,53.7085,53.5648,53.6127,47400.0
2021-02-11 09:50:00,55.96,55.96,55.58,55.62,18342.0,53.6031,53.6031,53.2391,53.2774,18342.0
2021-02-11 09:55:00,55.62,55.77,55.39,55.39,45080.0,53.2774,53.4211,53.0571,53.0571,45080.0
2021-02-11 10:00:00,55.42,55.65,55.42,55.62,33900.0,53.0859,53.3062,53.0859,53.2774,33900.0
2021-02-11 10:05:00,55.67,55.73,55.65,55.7,20144.0,53.3253,53.3828,53.3062,53.3541,20144.0
2021-02-11 10:10:00,55.73,55.79,55.67,55.79,22892.0,53.3828,53.4403,53.3253,53.4403,22892.0
2021-02-11 10:15:00,55.76,55.92,55.76,55.85,31870.0,53.4115,53.5648,53.4115,53.4978,31870.0
2021-02-11 10:20:00,55.9,55.94,55.87,55.9,5560.0,53.5456,53.584,53.5169,53.5456,5560.0
2021-02-11 10:25:00,55.87,55.87,55.73,55.8,11710.0,53.5169,53.5169,53.3828,53.4499,11710.0
2021-02-11 10:30:00,55.84,55.85,55.67,55.68,13450.0,53.4882,53.4978,53.3253,53.3349,13450.0
2021-02-11 10:35:00,55.69,55.74,55.64,55.64,30714.0,53.3445,53.3924,53.2966,53.2966,30714.0
2021-02-11 10:40:00,55.68,55.77,55.68,55.73,9834.0,53.3349,53.4211,53.3349,53.3828,9834.0
2021-02-11 10:45:00,55.75,55.83,55.71,55.77,17152.0,53.402,53.4786,53.3637,53.4211,17152.0
2021-02-11 10:50:00,55.8,55.85,55.77,55.82,16602.0,53.4499,53.4978,53.4211,53.469,16602.0
2021-02-11 10:55:00,55.82,55.84,55.55,55.56,31192.0,53.469,53.4882,53.2104,53.22,31192.0
2021-02-11 11:00:00,55.6,55.63,55.54,55.58,26240.0,53.2583,53.287,53.2008,53.2391,26240.0
2021-02-11 11:05:00,55.55,55.6,55.49,55.5,54162.0,53.2104,53.2583,53.1529,53.1625,54162.0
2021-02-11 11:10:00,55.5,55.51,55.37,55.46,13012.0,53.1625,53.1721,53.038,53.1242,13012.0
2021-02-11 11:15:00,55.44,55.47,55.41,55.43,6380.0,53.105,53.1338,53.0763,53.0954,6380.0
2021-02-11 11:20:00,55.42,55.5,55.41,55.5,27180.0,53.0859,53.1625,53.0763,53.1625,27180.0
2021-02-11 11:25:00,55.53,55.53,55.46,55.46,16236.0,53.1912,53.1912,53.1242,53.1242,16236.0
2021-02-11 11:30:00,55.48,55.55,55.48,55.55,15882.0,53.1433,53.2104,53.1433,53.2104,15882.0
2021-02-11 11:35:00,55.55,55.62,55.54,55.57,19004.0,53.2104,53.2774,53.2008,53.2295,19004.0
2021-02-11 11:40:00,55.56,55.56,55.52,55.55,17808.0,53.22,53.22,53.1817,53.2104,17808.0
2021-02-11 11:45:00,55.52,55.52,55.48,55.51,4586.0,53.1817,53.1817,53.1433,53.1721,4586.0
2021-02-11 11:50:00,55.53,55.53,55.37,55.41,8092.0,53.1912,53.1912,53.038,53.0763,8092.0
2021-02-11 11:55:00,55.37,55.38,55.31,55.35,10962.0,53.038,53.0476,52.9805,53.0188,10962.0
2021-02-11 12:00:00,55.44,55.44,55.38,55.43,15600.0,53.105,53.105,53.0476,53.0954,15600.0
2021-02-11 12:05:00,55.44,55.44,55.3,55.3,12552.0,53.105,53.105,52.9709,52.9709,12552.0
2021-02-11 12:10:00,55.29,55.35,55.24,55.26,9524.0,52.9613,53.0188,52.9134,52.9326,9524.0
2021-02-11 12:15:00,55.21,55.23,54.9,54.9,46500.0,52.8847,52.9039,52.5878,52.5878,46500.0
2021-02-11 12:20:00,54.99,55.01,54.84,54.93,13374.0,52.674,52.6931,52.5303,52.6165,13374.0
2021-02-11 12:25:00,54.84,54.87,54.67,54.7,68560.0,52.5303,52.559,52.3675,52.3962,68560.0
2021-02-11 12:30:00,54.74,54.97,54.72,54.91,40912.0,52.4345,52.6548,52.4153,52.5973,40912.0
2021-02-11 12:35:00,54.92,55.02,54.92,54.97,29168.0,52.6069,52.7027,52.6069,52.6548,29168.0
2021-02-11 12:40:00,54.96,54.96,54.69,54.74,11936.0,52.6452,52.6452,52.3866,52.4345,11936.0
2021-02-11 12:45:00,54.69,54.87,54.48,54.87,57246.0,52.3866,52.559,52.1855,52.559,57246.0
2021-02-11 12:50:00,54.88,54.88,54.65,54.74,11400.0,52.5686,52.5686,52.3483,52.4345,11400.0
2021-02-11 12:55:00,54.78,54.89,54.72,54.87,19320.0,52.4728,52.5782,52.4153,52.559,19320.0
2021-02-11 13:00:00,54.84,54.84,54.75,54.79,6024.0,52.5303,52.5303,52.4441,52.4824,6024.0
2021-02-11 13:05:00,54.8,54.85,54.72,54.73,21634.0,52.492,52.5399,52.4153,52.4249,21634.0
2021-02-11 13:10:00,54.71,54.96,54.69,54.94,8830.0,52.4058,52.6452,52.3866,52.6261,8830.0
2021-02-11 13:15:00,54.94,54.99,54.91,54.92,13834.0,52.6261,52.674,52.5973,52.6069,13834.0
2021-02-11 13:20:00,54.94,55.1,54.94,55.1,41998.0,52.6261,52.7793,52.6261,52.7793,41998.0
2021-02-11 13:25:00,55.08,55.08,55.0,55.01,14960.0,52.7602,52.7602,52.6836,52.6931,14960.0
2021-02-11 13:30:00,55.02,55.02,54.96,54.99,11168.0,52.7027,52.7027,52.6452,52.674,11168.0
2021-02-11 13:35:00,54.98,55.0,54.96,54.99,14058.0,52.6644,52.6836,52.6452,52.674,14058.0
2021-02-11 13:40:00,55.02,55.05,54.96,54.96,13906.0,52.7027,52.7314,52.6452,52.6452,13906.0
2021-02-11 13:45:00,54.95,54.95,54.88,54.93,16104.0,52.6357,52.6357,52.5686,52.6165,16104.0
2021-02-11 13:50:00,54.98,54.99,54.92,54.93,4800.0,52.6644,52.674,52.6069,52.6165,4800.0
2021-02-11 13:55:00,54.96,54.96,54.9,54.96,3050.0,52.6452,52.6452,52.5878,52.6452,3050.0
2021-02-11 14:00:00,54.92,54.92,54.72,54.73,18292.0,52.6069,52.6069,52.4153,52.4249,18292.0
2021-02-11 14:05:00,54.71,54.8,54.71,54.8,10974.0,52.4058,52.492,52.4058,52.492,10974.0
2021-02-11 14:10:00,54.76,54.77,54.69,54.74,22598.0,52.4537,52.4632,52.3866,52.4345,22598.0
2021-02-11 14:15:00,54.76,54.88,54.75,54.88,6900.0,52.4537,52.5686,52.4441,52.5686,6900.0
2021-02-11 14:20:00,54.9,54.95,54.8,54.88,17050.0,52.5878,52.6357,52.492,52.5686,17050.0
2021-02-11 14:25:00,54.88,54.98,54.86,54.95,5146.0,52.5686,52.6644,52.5495,52.6357,5146.0
2021-02-11 14:30:00,54.88,54.98,54.88,54.96,15598.0,52.5686,52.6644,52.5686,52.6452,15598.0
2021-02-11 14:35:00,54.93,54.93,54.85,54.9,12030.0,52.6165,52.6165,52.5399,52.5878,12030.0
2021-02-11 14:40:00,54.88,55.01,54.88,55.01,10686.0,52.5686,52.6931,52.5686,52.6931,10686.0
2021-02-11 14:45:00,55.01,55.04,54.98,54.98,23048.0,52.6931,52.7219,52.6644,52.6644,23048.0
2021-02-11 14:50:00,54.98,55.04,54.93,55.03,14518.0,52.6644,52.7219,52.6165,52.7123,14518.0
2021-02-11 14:55:00,55.06,55.13,55.03,55.12,25352.0,52.741,52.8081,52.7123,52.7985,25352.0
2021-02-11 15:00:00,55.1,55.13,55.07,55.1,12656.0,52.7793,52.8081,52.7506,52.7793,12656.0
2021-02-11 15:05:00,55.1,55.24,55.1,55.24,24544.0,52.7793,52.9134,52.7793,52.9134,24544.0
2021-02-11 15:10:00,55.23,55.39,55.2,55.35,28400.0,52.9039,53.0571,52.8751,53.0188,28400.0
2021-02-11 15:15:00,55.34,55.34,55.24,55.28,28068.0,53.0092,53.0092,52.9134,52.9518,28068.0
2021-02-11 15:20:00,55.31,55.38,55.28,55.32,27436.0,52.9805,53.0476,52.9518,52.9901,27436.0
2021-02-11 15:25:00,55.31,55.34,55.24,55.26,15042.0,52.9805,53.0092,52.9134,52.9326,15042.0
2021-02-11 15:30:00,55.27,55.33,55.24,55.33,22844.0,52.9422,52.9997,52.9134,52.9997,22844.0
2021-02-11 15:35:00,55.32,55.32,55.26,55.27,13028.0,52.9901,52.9901,52.9326,52.9422,13028.0
2021-02-11 15:40:00,55.27,55.42,55.27,55.3,43284.0,52.9422,53.0859,52.9422,52.9709,43284.0
2021-02-11 15:45:00,55.33,55.46,55.3,55.37,32010.0,52.9997,53.1242,52.9709,53.038,32010.0
2021-02-11 15:50:00,55.33,55.37,55.24,55.35,39274.0,52.9997,53.038,52.9134,53.0188,39274.0
2021-02-11 15:55:00,55.37,55.55,55.29,55.49,51200.0,53.038,53.2104,52.9613,53.1529,51200.0
2021-02-12 09:30:00,55.27,55.65,55.26,55.51,89836.0,52.9422,53.3062,52.9326,53.1721,89836.0
2021-02-12 09:35:00,55.47,55.58,55.27,55.32,52624.0,53.1338,53.2391,52.9422,52.9901,52624.0
2021-02-12 09:40:00,55.32,55.35,55.19,55.2,34460.0,52.9901,53.0188,52.8656,52.8751,34460.0
2021-02-12 09:45:00,55.26,55.35,55.25,55.35,17006.0,52.9326,53.0188,52.923,53.0188,17006.0
2021-02-12 09:50:00,55.35,55.35,55.24,55.26,12184.0,53.0188,53.0188,52.9134,52.9326,12184.0
2021-02-12 09:55:00,55.29,55.29,55.22,55.24,6200.0,52.9613,52.9613,52.8943,52.9134,6200.0
2021-02-12 10:00:00,55.13,55.27,55.13,55.27,12866.0,52.8081,52.9422,52.8081,52.9422,12866.0
2021-02-12 10:05:00,55.23,55.3,55.19,55.3,5802.0,52.9039,52.9709,52.8656,52.9709,5802.0
2021-02-12 10:10:00,55.24,55.26,55.19,55.22,8710.0,52.9134,52.9326,52.8656,52.8943,8710.0
2021-02-12 10:15:00,55.24,55.24,55.12,55.12,20198.0,52.9134,52.9134,52.7985,52.7985,20198.0
2021-02-12 10:20:00,55.14,55.23,55.14,55.21,5342.0,52.8177,52.9039,52.8177,52.8847,5342.0
2021-02-12 10:25:00,55.21,55.21,55.16,55.21,33090.0,52.8847,52.8847,52.8368,52.8847,33090.0
2021-02-12 10:30:00,55.22,55.22,55.04,55.15,9608.0,52.8943,52.8943,52.7219,52.8272,9608.0
2021-02-12 10:35:00,55.2,55.46,55.18,55.42,47944.0,52.8751,53.1242,52.856,53.0859,47944.0
2021-02-12 10:40:00,55.41,55.52,55.4,55.52,22850.0,53.0763,53.1817,53.0667,53.1817,22850.0
2021-02-12 10:45:00,55.49,55.5,55.4,55.43,13002.0,53.1529,53.1625,53.0667,53.0954,13002.0
2021-02-12 10:50:00,55.41,55.44,55.35,55.35,9454.0,53.0763,53.105,53.0188,53.0188,9454.0
2021-02-12 10:55:00,55.35,55.4,55.35,55.4,1240.0,53.0188,53.0667,53.0188,53.0667,1240.0
2021-02-12 11:00:00,55.43,55.44,55.38,55.39,6460.0,53.0954,53.105,53.0476,53.0571,6460.0
2021-02-12 11:05:00,55.33,55.37,55.32,55.35,1550.0,52.9997,53.038,52.9901,53.0188,1550.0
2021-02-12 11:10:00,55.35,55.41,55.35,55.37,4938.0,53.0188,53.0763,53.0188,53.038,4938.0
2021-02-12 11:15:00,55.4,55.46,55.4,55.42,4200.0,53.0667,53.1242,53.0667,53.0859,4200.0
2021-02-12 11:20:00,55.44,55.44,55.41,55.42,2400.0,53.105,53.105,53.0763,53.0859,2400.0
2021-02-12 11:25:00,55.39,55.39,55.33,55.37,6508.0,53.0571,53.0571,52.9997,53.038,6508.0
2021-02-12 11:30:00,55.39,55.44,55.37,55.4,10672.0,53.0571,53.105,53.038,53.0667,10672.0
2021-02-12 11:35:00,55.45,55.45,55.33,55.33,8550.0,53.1146,53.1146,52.9997,52.9997,8550.0
2021-02-12 11:40:00,55.35,55.42,55.35,55.42,960.0,53.0188,53.0859,53.0188,53.0859,960.0
2021-02-12 11:45:00,55.4,55.46,55.4,55.45,1700.0,53.0667,53.1242,53.0667,53.1146,1700.0
2021-02-12 11:50:00,55.44,55.47,55.4,55.42,4520.0,53.105,53.1338,53.0667,53.0859,4520.0
2021-02-12 11:55:00,55.45,55.45,55.41,55.42,4648.0,53.1146,53.1146,53.0763,53.0859,4648.0
2021-02-12 12:00:00,55.44,55.51,55.44,55.47,15756.0,53.105,53.1721,53.105,53.1338,15756.0
2021-02-12 12:05:00,55.48,55.54,55.48,55.48,13628.0,53.1433,53.2008,53.1433,53.1433,13628.0
2021-02-12 12:10:00,55.48,55.49,55.45,55.46,5800.0,53.1433,53.1529,53.1146,53.1242,5800.0
2021-02-12 12:15:00,55.47,55.47,55.44,55.44,9400.0,53.1338,53.1338,53.105,53.105,9400.0
2021-02-12 12:20:00,55.42,55.42,55.36,55.37,7318.0,53.0859,53.0859,53.0284,53.038,7318.0
2021-02-12 12:25:00,55.38,55.38,55.33,55.34,7910.0,53.0476,53.0476,52.9997,53.0092,7910.0
2021-02-12 12:30:00,55.27,55.29,55.25,55.26,6424.0,52.9422,52.9613,52.923,52.9326,6424.0
2021-02-12 12:35:00,55.25,55.27,55.2,55.23,11226.0,52.923,52.9422,52.8751,52.9039,11226.0
2021-02-12 12:40:00,55.26,55.29,55.22,55.29,21632.0,52.9326,52.9613,52.8943,52.9613,21632.0
2021-02-12 12:45:00,55.3,55.33,55.29,55.33,13560.0,52.9709,52.9997,52.9613,52.9997,13560.0
2021-02-12 12:50:00,55.31,55.35,55.25,55.25,13388.0,52.9805,53.0188,52.923,52.923,13388.0
2021-02-12 12:55:00,55.27,55.27,55.24,55.24,2640.0,52.9422,52.9422,52.9134,52.9134,2640.0
2021-02-12 13:00:00,55.28,55.29,55.28,55.28,400.0,52.9518,52.9613,52.9518,52.9518,400.0
2021-02-12 13:05:00,55.3,55.3,55.21,55.21,5410.0,52.9709,52.9709,52.8847,52.8847,5410.0
2021-02-12 13:10:00,55.21,55.24,55.2,55.24,4350.0,52.8847,52.9134,52.8751,52.9134,4350.0
2021-02-12 13:15:00,55.24,55.27,55.09,55.1,29456.0,52.9134,52.9422,52.7698,52.7793,29456.0
2021-02-12 13:20:00,55.07,55.17,55.07,55.13,14952.0,52.7506,52.8464,52.7506,52.8081,14952.0
2021-02-12 13:25:00,55.16,55.19,55.15,55.18,3566.0,52.8368,52.8656,52.8272,52.856,3566.0
2021-02-12 13:30:00,55.2,55.28,55.17,55.27,15878.0,52.8751,52.9518,52.8464,52.9422,15878.0
2021-02-12 13:35:00,55.28,55.31,55.27,55.29,4898.0,52.9518,52.9805,52.9422,52.9613,4898.0
2021-02-12 13:40:00,55.3,55.31,55.27,55.28,2096.0,52.9709,52.9805,52.9422,52.9518,2096.0
2021-02-12 13:45:00,55.28,55.28,55.24,55.27,2832.0,52.9518,52.9518,52.9134,52.9422,2832.0
2021-02-12 13:50:00,55.27,55.27,55.27,55.27,700.0,52.9422,52.9422,52.9422,52.9422,700.0
2021-02-12 13:55:00,55.19,55.24,55.18,55.22,2700.0,52.8656,52.9134,52.856,52.8943,2700.0
2021-02-12 14:00:00,55.24,55.24,55.13,55.16,6100.0,52.9134,52.9134,52.8081,52.8368,6100.0
2021-02-12 14:05:00,55.13,55.2,55.13,55.2,6110.0,52.8081,52.8751,52.8081,52.8751,6110.0
2021-02-12 14:10:00,55.2,55.21,55.16,55.16,3580.0,52.8751,52.8847,52.8368,52.8368,3580.0
2021-02-12 14:15:00,55.15,55.19,55.13,55.19,4250.0,52.8272,52.8656,52.8081,52.8656,4250.0
2021-02-12 14:20:00,55.22,55.22,55.15,55.15,6512.0,52.8943,52.8943,52.8272,52.8272,6512.0
2021-02-12 14:25:00,55.17,55.22,55.15,55.21,3000.0,52.8464,52.8943,52.8272,52.8847,3000.0
2021-02-12 14:30:00,55.2,55.22,55.17,55.19,5552.0,52.8751,52.8943,52.8464,52.8656,5552.0
2021-02-12 14:35:00,55.19,55.19,55.1,55.16,4162.0,52.8656,52.8656,52.7793,52.8368,4162.0
2021-02-12 14:40:00,55.12,55.16,55.11,55.13,7800.0,52.7985,52.8368,52.7889,52.8081,7800.0
2021-02-12 14:45:00,55.15,55.22,55.14,55.22,3900.0,52.8272,52.8943,52.8177,52.8943,3900.0
2021-02-12 14:50:00,55.21,55.21,55.17,55.21,11110.0,52.8847,52.8847,52.8464,52.8847,11110.0
2021-02-12 14:55:00,55.19,55.21,55.18,55.19,2400.0,52.8656,52.8847,52.856,52.8656,2400.0
2021-02-12 15:00:00,55.15,55.17,55.15,55.16,1800.0,52.8272,52.8464,52.8272,52.8368,1800.0
2021-02-12 15:05:00,55.18,55.23,55.17,55.19,17970.0,52.856,52.9039,52.8464,52.8656,17970.0
2021-02-12 15:10:00,55.17,55.24,55.17,55.24,6000.0,52.8464,52.9134,52.8464,52.9134,6000.0
2021-02-12 15:15:00,55.24,55.25,55.21,55.22,18784.0,52.9134,52.923,52.8847,52.8943,18784.0
2021-02-12 15:20:00,55.23,55.29,55.23,55.25,12142.0,52.9039,52.9613,52.9039,52.923,12142.0
2021-02-12 15:25:00,55.26,55.29,55.25,55.29,6760.0,52.9326,52.9613,52.923,52.9613,6760.0
2021-02-12 15:30:00,55.27,55.35,55.27,55.34,16788.0,52.9422,53.0188,52.9422,53.0092,16788.0
2021-02-12 15:35:00,55.33,55.48,55.32,55.44,29666.0,52.9997,53.1433,52.9901,53.105,29666.0
2021-02-12 15:40:00,55.48,55.49,55.44,55.44,7650.0,53.1433,53.1529,53.105,53.105,7650.0
2021-02-12 15:45:00,55.42,55.48,55.4,55.48,11506.0,53.0859,53.1433,53.0667,53.1433,11506.0
2021-02-12 15:50:00,55.49,55.65,55.48,55.62,80116.0,53.1529,53.3062,53.1433,53.2774,80116.0
2021-02-12 15:55:00,55.6,55.74,55.58,55.63,68408.0,53.2583,53.3924,53.2391,53.287,68408.0
2021-02-16 09:30:00,56.35,56.36,56.11,56.27,72646.0,53.9767,53.9863,53.7468,53.9001,72646.0
2021-02-16 09:35:00,56.27,56.31,56.09,56.22,50370.0,53.9001,53.9384,53.7276,53.8522,50370.0
2021-02-16 09:40:00,56.16,56.3,56.04,56.27,45782.0,53.7947,53.9288,53.6798,53.9001,45782.0
2021-02-16 09:45:00,56.23,56.3,56.19,56.26,38692.0,53.8618,53.9288,53.8234,53.8905,38692.0
2021-02-16 09:50:00,56.26,56.27,56.1,56.27,24046.0,53.8905,53.9001,53.7372,53.9001,24046.0
2021-02-16 09:55:00,56.27,56.27,56.09,56.13,10960.0,53.9001,53.9001,53.7276,53.766,10960.0
2021-02-16 10:00:00,56.12,56.28,56.05,56.22,28972.0,53.7564,53.9096,53.6893,53.8522,28972.0
2021-02-16 10:05:00,56.17,56.17,56.12,56.17,15732.0,53.8043,53.8043,53.7564,53.8043,15732.0
2021-02-16 10:10:00,56.18,56.21,56.0,56.01,34748.0,53.8139,53.8426,53.6414,53.651,34748.0
2021-02-16 10:15:00,56.04,56.18,55.91,56.16,28154.0,53.6798,53.8139,53.5552,53.7947,28154.0
2021-02-16 10:20:00,56.18,56.27,56.16,56.27,14842.0,53.8139,53.9001,53.7947,53.9001,14842.0
2021-02-16 10:25:00,56.3,56.44,56.26,56.43,36394.0,53.9288,54.0629,53.8905,54.0533,36394.0
2021-02-16 10:30:00,56.44,56.46,56.38,56.38,22986.0,54.0629,54.0821,54.0054,54.0054,22986.0
2021-02-16 10:35:00,56.41,56.44,56.39,56.41,10702.0,54.0342,54.0629,54.015,54.0342,10702.0
2021-02-16 10:40:00,56.41,56.42,56.31,56.33,10574.0,54.0342,54.0437,53.9384,53.9575,10574.0
2021-02-16 10:45:00,56.3,56.34,55.97,55.99,53580.0,53.9288,53.9671,53.6127,53.6319,53580.0
2021-02-16 10:50:00,56.02,56.05,55.71,55.76,46018.0,53.6606,53.6893,53.3637,53.4115,46018.0
2021-02-16 10:55:00,55.73,56.01,55.69,56.01,35504.0,53.3828,53.651,53.3445,53.651,35504.0
2021-02-16 11:00:00,55.99,56.09,55.98,56.09,6788.0,53.6319,53.7276,53.6223,53.7276,6788.0
2021-02-16 11:05:00,56.1,56.1,55.95,56.0,17910.0,53.7372,53.7372,53.5935,53.6414,17910.0
2021-02-16 11:10:00,56.02,56.07,55.98,55.99,12408.0,53.6606,53.7085,53.6223,53.6319,12408.0
2021-02-16 11:15:00,55.92,55.96,55.9,55.92,7046.0,53.5648,53.6031,53.5456,53.5648,7046.0
2021-02-16 11:20:00,55.94,55.94,55.88,55.91,13266.0,53.584,53.584,53.5265,53.5552,13266.0
2021-02-16 11:25:00,55.89,55.93,55.82,55.9,7800.0,53.5361,53.5744,53.469,53.5456,7800.0
2021-02-16 11:30:00,55.84,55.92,55.74,55.92,17694.0,53.4882,53.5648,53.3924,53.5648,17694.0
2021-02-16 11:35:00,55.92,56.03,55.89,56.03,21604.0,53.5648,53.6702,53.5361,53.6702,21604.0
2021-02-16 11:40:00,55.99,56.01,55.95,55.95,10628.0,53.6319,53.651,53.5935,53.5935,10628.0
2021-02-16 11:45:00,55.93,55.96,55.82,55.82,2400.0,53.5744,53.6031,53.469,53.469,2400.0
2021-02-16 11:50:00,55.77,55.85,55.67,55.84,22662.0,53.4211,53.4978,53.3253,53.4882,22662.0
2021-02-16 11:55:00,55.84,55.85,55.73,55.73,6388.0,53.4882,53.4978,53.3828,53.3828,6388.0
2021-02-16 12:00:00,55.66,55.88,55.64,55.88,16368.0,53.3158,53.5265,53.2966,53.5265,16368.0
2021-02-16 12:05:00,55.85,55.85,55.61,55.62,33584.0,53.4978,53.4978,53.2679,53.2774,33584.0
2021-02-16 12:10:00,55.59,55.9,55.58,55.9,14216.0,53.2487,53.5456,53.2391,53.5456,14216.0
2021-02-16 12:15:00,55.87,55.93,55.86,55.92,8876.0,53.5169,53.5744,53.5073,53.5648,8876.0
2021-02-16 12:20:00,55.92,56.04,55.91,56.01,9502.0,53.5648,53.6798,53.5552,53.651,9502.0
2021-02-16 12:25:00,56.04,56.1,56.04,56.09,12800.0,53.6798,53.7372,53.6798,53.7276,12800.0
2021-02-16 12:30:00,56.1,56.1,56.07,56.09,5394.0,53.7372,53.7372,53.7085,53.7276,5394.0
2021-02-16 12:35:00,56.1,56.14,56.01,56.01,11726.0,53.7372,53.7755,53.651,53.651,11726.0
2021-02-16 12:40:00,56.02,56.05,56.02,56.03,3536.0,53.6606,53.6893,53.6606,53.6702,3536.0
2021-02-16 12:45:00,55.99,56.06,55.99,56.05,16300.0,53.6319,53.6989,53.6319,53.6893,16300.0
2021-02-16 12:50:00,56.01,56.08,56.01,56.06,12596.0,53.651,53.7181,53.651,53.6989,12596.0
2021-02-16 12:55:00,56.09,56.1,56.06,56.09,4800.0,53.7276,53.7372,53.6989,53.7276,4800.0
2021-02-16 13:00:00,56.07,56.12,56.07,56.11,6966.0,53.7085,53.7564,53.7085,53.7468,6966.0
2021-02-16 13:05:00,56.1,56.12,56.1,56.11,6800.0,53.7372,53.7564,53.7372,53.7468,6800.0
2021-02-16 13:10:00,56.1,56.14,56.08,56.08,15710.0,53.7372,53.7755,53.7181,53.7181,15710.0
2021-02-16 13:15:00,56.12,56.13,56.03,56.04,13030.0,53.7564,53.766,53.6702,53.6798,13030.0
2021-02-16 13:20:00,56.04,56.12,56.03,56.11,3400.0,53.6798,53.7564,53.6702,53.7468,3400.0
2021-02-16 13:25:00,56.13,56.13,56.08,56.1,5500.0,53.766,53.766,53.7181,53.7372,5500.0
2021-02-16 13:30:00,56.11,56.22,56.11,56.22,11440.0,53.7468,53.8522,53.7468,53.8522,11440.0
2021-02-16 13:35:00,56.24,56.24,56.21,56.21,4280.0,53.8713,53.8713,53.8426,53.8426,4280.0
2021-02-16 13:40:00,56.17,56.17,56.09,56.15,7626.0,53.8043,53.8043,53.7276,53.7851,7626.0
2021-02-16 13:45:00,56.16,56.19,56.11,56.18,7788.0,53.7947,53.8234,53.7468,53.8139,7788.0
2021-02-16 13:50:00,56.13,56.15,56.07,56.07,5194.0,53.766,53.7851,53.7085,53.7085,5194.0
2021-02-16 13:55:00,56.06,56.07,56.02,56.02,9240.0,53.6989,53.7085,53.6606,53.6606,9240.0
2021-02-16 14:00:00,56.04,56.13,56.03,56.13,4400.0,53.6798,53.766,53.6702,53.766,4400.0
2021-02-16 14:05:00,56.16,56.16,56.13,56.13,5124.0,53.7947,53.7947,53.766,53.766,5124.0
2021-02-16 14:10:00,56.08,56.15,56.08,56.13,2200.0,53.7181,53.7851,53.7181,53.766,2200.0
2021-02-16 14:15:00,56.13,56.21,56.13,56.2,8710.0,53.766,53.8426,53.766,53.833,8710.0
2021-02-16 14:20:00,56.22,56.23,56.19,56.22,6614.0,53.8522,53.8618,53.8234,53.8522,6614.0
2021-02-16 14:25:00,56.21,56.24,56.16,56.24,4912.0,53.8426,53.8713,53.7947,53.8713,4912.0
2021-02-16 14:30:00,56.22,56.28,56.22,56.27,17638.0,53.8522,53.9096,53.8522,53.9001,17638.0
2021-02-16 14:35:00,56.29,56.29,56.17,56.17,15670.0,53.9192,53.9192,53.8043,53.8043,15670.0
2021-02-16 14:40:00,56.2,56.2,56.16,56.18,3200.0,53.833,53.833,53.7947,53.8139,3200.0
2021-02-16 14:45:00,56.16,56.16,56.11,56.11,4258.0,53.7947,53.7947,53.7468,53.7468,4258.0
2021-02-16 14:50:00,56.12,56.12,55.99,56.02,8604.0,53.7564,53.7564,53.6319,53.6606,8604.0
2021-02-16 14:55:00,56.03,56.1,56.03,56.09,2100.0,53.6702,53.7372,53.6702,53.7276,2100.0
2021-02-16 15:00:00,56.09,56.09,55.94,56.04,15770.0,53.7276,53.7276,53.584,53.6798,15770.0
2021-02-16 15:05:00,56.08,56.15,56.07,56.14,6548.0,53.7181,53.7851,53.7085,53.7755,6548.0
2021-02-16 15:10:00,56.11,56.13,56.03,56.05,10982.0,53.7468,53.766,53.6702,53.6893,10982.0
2021-02-16 15:15:00,56.07,56.14,55.97,55.98,9182.0,53.7085,53.7755,53.6127,53.6223,9182.0
2021-02-16 15:20:00,55.99,56.08,55.99,56.07,5560.0,53.6319,53.7181,53.6319,53.7085,5560.0
2021-02-16 15:25:00,56.08,56.13,56.02,56.06,3486.0,53.7181,53.766,53.6606,53.6989,3486.0
2021-02-16 15:30:00,56.02,56.09,56.02,56.09,3600.0,53.6606,53.7276,53.6606,53.7276,3600.0
2021-02-16 15:35:00,56.13,56.19,55.95,55.96,23860.0,53.766,53.8234,53.5935,53.6031,23860.0
2021-02-16 15:40:00,55.98,56.08,55.98,56.02,16500.0,53.6223,53.7181,53.6223,53.6606,16500.0
2021-02-16 15:45:00,56.06,56.09,55.95,56.02,20688.0,53.6989,53.7276,53.5935,53.6606,20688.0
2021-02-16 15:50:00,56.02,56.02,55.83,56.01,59336.0,53.6606,53.6606,53.4786,53.651,59336.0
2021-02-16 15:55:00,55.99,56.09,55.95,55.95,92258.0,53.6319,53.7276,53.5935,53.5935,92258.0
2021-02-17 09:30:00,55.45,55.54,55.29,55.46,168362.0,53.1146,53.2008,52.9613,53.1242,168362.0
2021-02-17 09:35:00,55.38,55.6,55.08,55.37,83722.0,53.0476,53.2583,52.7602,53.038,83722.0
2021-02-17 09:40:00,55.42,55.71,55.33,55.64,75168.0,53.0859,53.3637,52.9997,53.2966,75168.0
2021-02-17 09:45:00,55.61,55.95,55.59,55.82,47902.0,53.2679,53.5935,53.2487,53.469,47902.0
2021-02-17 09:50:00,55.83,56.04,55.83,55.93,61820.0,53.4786,53.6798,53.4786,53.5744,61820.0
2021-02-17 09:55:00,55.95,55.98,55.77,55.8,19288.0,53.5935,53.6223,53.4211,53.4499,19288.0
2021-02-17 10:00:00,55.82,56.02,55.82,55.85,15092.0,53.469,53.6606,53.469,53.4978,15092.0
2021-02-17 10:05:00,55.91,56.17,55.83,56.17,57050.0,53.5552,53.8043,53.4786,53.8043,57050.0
2021-02-17 10:10:00,56.18,56.19,55.97,56.01,18374.0,53.8139,53.8234,53.6127,53.651,18374.0
2021-02-17 10:15:00,55.97,55.98,55.75,55.84,38394.0,53.6127,53.6223,53.402,53.4882,38394.0
2021-02-17 10:20:00,55.91,55.99,55.64,55.67,25846.0,53.5552,53.6319,53.2966,53.3253,25846.0
2021-02-17 10:25:00,55.64,55.77,55.64,55.77,17800.0,53.2966,53.4211,53.2966,53.4211,17800.0
2021-02-17 10:30:00,55.74,55.82,55.62,55.79,26124.0,53.3924,53.469,53.2774,53.4403,26124.0
2021-02-17 10:35:00,55.78,55.98,55.76,55.94,25750.0,53.4307,53.6223,53.4115,53.584,25750.0
2021-02-17 10:40:00,55.86,55.99,55.74,55.82,20292.0,53.5073,53.6319,53.3924,53.469,20292.0
2021-02-17 10:45:00,55.83,56.09,55.72,56.06,30412.0,53.4786,53.7276,53.3732,53.6989,30412.0
2021-02-17 10:50:00,56.1,56.14,56.01,56.02,34054.0,53.7372,53.7755,53.651,53.6606,34054.0
2021-02-17 10:55:00,56.05,56.14,56.03,56.04,7618.0,53.6893,53.7755,53.6702,53.6798,7618.0
2021-02-17 11:00:00,56.0,56.0,55.76,55.77,25108.0,53.6414,53.6414,53.4115,53.4211,25108.0
2021-02-17 11:05:00,55.75,55.87,55.65,55.83,44436.0,53.402,53.5169,53.3062,53.4786,44436.0
2021-02-17 11:10:00,55.78,55.78,55.69,55.73,8352.0,53.4307,53.4307,53.3445,53.3828,8352.0
2021-02-17 11:15:00,55.7,55.7,55.52,55.53,28168.0,53.3541,53.3541,53.1817,53.1912,28168.0
2021-02-17 11:20:00,55.54,55.76,55.54,55.67,8880.0,53.2008,53.4115,53.2008,53.3253,8880.0
2021-02-17 11:25:00,55.66,55.82,55.56,55.75,45654.0,53.3158,53.469,53.22,53.402,45654.0
2021-02-17 11:30:00,55.71,55.84,55.56,55.67,35666.0,53.3637,53.4882,53.22,53.3253,35666.0
2021-02-17 11:35:00,55.68,55.69,55.58,55.64,19870.0,53.3349,53.3445,53.2391,53.2966,19870.0
2021-02-17 11:40:00,55.66,55.82,55.57,55.68,30000.0,53.3158,53.469,53.2295,53.3349,30000.0
2021-02-17 11:45:00,55.7,55.85,55.61,55.84,24986.0,53.3541,53.4978,53.2679,53.4882,24986.0
2021-02-17 11:50:00,55.83,55.93,55.82,55.85,10226.0,53.4786,53.5744,53.469,53.4978,10226.0
2021-02-17 11:55:00,55.78,55.93,55.78,55.91,21200.0,53.4307,53.5744,53.4307,53.5552,21200.0
2021-02-17 12:00:00,55.93,55.95,55.87,55.92,9266.0,53.5744,53.5935,53.5169,53.5648,9266.0
2021-02-17 12:05:00,55.92,55.92,55.85,55.87,4400.0,53.5648,53.5648,53.4978,53.5169,4400.0
2021-02-17 12:10:00,55.87,55.9,55.82,55.82,4600.0,53.5169,53.5456,53.469,53.469,4600.0
2021-02-17 12:15:00,55.83,55.84,55.81,55.81,3606.0,53.4786,53.4882,53.4594,53.4594,3606.0
2021-02-17 12:20:00,55.84,55.86,55.83,55.86,1300.0,53.4882,53.5073,53.4786,53.5073,1300.0
2021-02-17 12:25:00,55.9,55.96,55.86,55.94,4224.0,53.5456,53.6031,53.5073,53.584,4224.0
2021-02-17 12:30:00,55.97,56.02,55.94,56.0,18274.0,53.6127,53.6606,53.584,53.6414,18274.0
2021-02-17 12:35:00,55.99,56.02,55.94,55.98,9544.0,53.6319,53.6606,53.584,53.6223,9544.0
2021-02-17 12:40:00,56.0,56.07,55.97,56.07,8514.0,53.6414,53.7085,53.6127,53.7085,8514.0
2021-02-17 12:45:00,56.05,56.1,56.05,56.1,7268.0,53.6893,53.7372,53.6893,53.7372,7268.0
2021-02-17 12:50:00,56.07,56.08,56.02,56.02,1600.0,53.7085,53.7181,53.6606,53.6606,1600.0
2021-02-17 12:55:00,56.02,56.06,56.0,56.02,3596.0,53.6606,53.6989,53.6414,53.6606,3596.0
2021-02-17 13:00:00,56.04,56.09,56.02,56.02,6080.0,53.6798,53.7276,53.6606,53.6606,6080.0
2021-02-17 13:05:00,56.08,56.15,56.08,56.13,6960.0,53.7181,53.7851,53.7181,53.766,6960.0
2021-02-17 13:10:00,56.08,56.1,56.08,56.1,13288.0,53.7181,53.7372,53.7181,53.7372,13288.0
2021-02-17 13:15:00,56.1,56.13,56.07,56.13,3830.0,53.7372,53.766,53.7085,53.766,3830.0
2021-02-17 13:20:00,56.12,56.13,56.11,56.13,3880.0,53.7564,53.766,53.7468,53.766,3880.0
2021-02-17 13:25:00,56.13,56.19,56.07,56.19,4518.0,53.766,53.8234,53.7085,53.8234,4518.0
2021-02-17 13:30:00,56.19,56.19,56.13,56.17,4880.0,53.8234,53.8234,53.766,53.8043,4880.0
2021-02-17 13:35:00,56.17,56.17,56.12,56.12,3876.0,53.8043,53.8043,53.7564,53.7564,3876.0
2021-02-17 13:40:00,56.13,56.17,56.12,56.14,4800.0,53.766,53.8043,53.7564,53.7755,4800.0
2021-02-17 13:45:00,56.1,56.1,56.06,56.08,3508.0,53.7372,53.7372,53.6989,53.7181,3508.0
2021-02-17 13:50:00,56.08,56.17,56.05,56.13,8360.0,53.7181,53.8043,53.6893,53.766,8360.0
2021-02-17 13:55:00,56.13,56.13,56.13,56.13,0.0,53.766,53.766,53.766,53.766,0.0
2021-02-17 14:00:00,56.17,56.38,56.17,56.37,25718.0,53.8043,54.0054,53.8043,53.9959,25718.0
2021-02-17 14:05:00,56.32,56.45,56.28,56.39,25012.0,53.948,54.0725,53.9096,54.015,25012.0
2021-02-17 14:10:00,56.35,56.37,56.29,56.29,3056.0,53.9767,53.9959,53.9192,53.9192,3056.0
2021-02-17 14:15:00,56.31,56.33,56.3,56.32,2786.0,53.9384,53.9575,53.9288,53.948,2786.0
2021-02-17 14:20:00,56.31,56.31,56.23,56.23,14842.0,53.9384,53.9384,53.8618,53.8618,14842.0
2021-02-17 14:25:00,56.24,56.24,56.16,56.18,6458.0,53.8713,53.8713,53.7947,53.8139,6458.0
2021-02-17 14:30:00,56.22,56.23,56.17,56.23,5988.0,53.8522,53.8618,53.8043,53.8618,5988.0
2021-02-17 14:35:00,56.24,56.27,56.24,56.27,5846.0,53.8713,53.9001,53.8713,53.9001,5846.0
2021-02-17 14:40:00,56.31,56.31,56.26,56.29,3400.0,53.9384,53.9384,53.8905,53.9192,3400.0
2021-02-17 14:45:00,56.33,56.4,56.33,56.36,14034.0,53.9575,54.0246,53.9575,53.9863,14034.0
2021-02-17 14:50:00,56.39,56.42,56.36,56.42,8000.0,54.015,54.0437,53.9863,54.0437,8000.0
2021-02-17 14:55:00,56.42,56.49,56.41,56.47,23104.0,54.0437,54.1108,54.0342,54.0916,23104.0
2021-02-17 15:00:00,56.45,56.51,56.44,56.49,47494.0,54.0725,54.13,54.0629,54.1108,47494.0
2021-02-17 15:05:00,56.52,56.6,56.52,56.6,28902.0,54.1395,54.2162,54.1395,54.2162,28902.0
2021-02-17 15:10:00,56.59,56.6,56.55,56.55,7304.0,54.2066,54.2162,54.1683,54.1683,7304.0
2021-02-17 15:15:00,56.56,56.58,56.54,56.56,4384.0,54.1779,54.197,54.1587,54.1779,4384.0
2021-02-17 15:20:00,56.57,56.62,56.56,56.59,9276.0,54.1874,54.2353,54.1779,54.2066,9276.0
2021-02-17 15:25:00,56.59,56.59,56.52,56.52,9422.0,54.2066,54.2066,54.1395,54.1395,9422.0
2021-02-17 15:30:00,56.52,56.52,56.45,56.52,12486.0,54.1395,54.1395,54.0725,54.1395,12486.0
2021-02-17 15:35:00,56.52,56.59,56.52,56.58,14284.0,54.1395,54.2066,54.1395,54.197,14284.0
2021-02-17 15:40:00,56.59,56.63,56.49,56.54,20080.0,54.2066,54.2449,54.1108,54.1587,20080.0
2021-02-17 15:45:00,56.51,56.6,56.51,56.6,14782.0,54.13,54.2162,54.13,54.2162,14782.0
2021-02-17 15:50:00,56.63,56.63,56.55,56.59,38102.0,54.2449,54.2449,54.1683,54.2066,38102.0
2021-02-17 15:55:00,56.6,56.67,56.49,56.5,112060.0,54.2162,54.2832,54.1108,54.1204,112060.0
2021-02-18 09:30:00,55.49,55.55,55.19,55.35,100700.0,53.1529,53.2104,52.8656,53.0188,100700.0
2021-02-18 09:35:00,55.31,55.67,55.25,55.34,89434.0,52.9805,53.3253,52.923,53.0092,89434.0
2021-02-18 09:40:00,55.29,55.33,55.04,55.29,63366.0,52.9613,52.9997,52.7219,52.9613,63366.0
2021-02-18 09:45:00,55.24,55.46,55.19,55.4,44874.0,52.9134,53.1242,52.8656,53.0667,44874.0
2021-02-18 09:50:00,55.42,55.49,55.23,55.23,17064.0,53.0859,53.1529,52.9039,52.9039,17064.0
2021-02-18 09:55:00,55.26,55.6,55.24,55.6,47398.0,52.9326,53.2583,52.9134,53.2583,47398.0
2021-02-18 10:00:00,55.58,55.58,55.46,55.46,20562.0,53.2391,53.2391,53.1242,53.1242,20562.0
2021-02-18 10:05:00,55.43,55.43,54.95,55.1,117462.0,53.0954,53.0954,52.6357,52.7793,117462.0
2021-02-18 10:10:00,55.14,55.34,55.05,55.23,39092.0,52.8177,53.0092,52.7314,52.9039,39092.0
2021-02-18 10:15:00,55.22,55.23,54.98,55.0,42392.0,52.8943,52.9039,52.6644,52.6836,42392.0
2021-02-18 10:20:00,55.07,55.08,54.85,54.93,36342.0,52.7506,52.7602,52.5399,52.6165,36342.0
2021-02-18 10:25:00,54.9,55.04,54.83,55.04,10822.0,52.5878,52.7219,52.5207,52.7219,10822.0
2021-02-18 10:30:00,55.0,55.01,54.77,54.93,29416.0,52.6836,52.6931,52.4632,52.6165,29416.0
2021-02-18 10:35:00,54.89,55.22,54.89,55.17,32244.0,52.5782,52.8943,52.5782,52.8464,32244.0
2021-02-18 10:40:00,55.11,55.23,55.09,55.18,33944.0,52.7889,52.9039,52.7698,52.856,33944.0
2021-02-18 10:45:00,55.13,55.3,55.1,55.25,17772.0,52.8081,52.9709,52.7793,52.923,17772.0
2021-02-18 10:50:00,55.25,55.39,55.25,55.38,25428.0,52.923,53.0571,52.923,53.0476,25428.0
2021-02-18 10:55:00,55.35,55.41,55.18,55.2,25310.0,53.0188,53.0763,52.856,52.8751,25310.0
2021-02-18 11:00:00,55.16,55.29,55.06,55.27,12428.0,52.8368,52.9613,52.741,52.9422,12428.0
2021-02-18 11:05:00,55.3,55.34,55.13,55.18,14272.0,52.9709,53.0092,52.8081,52.856,14272.0
2021-02-18 11:10:00,55.23,55.26,55.13,55.26,12718.0,52.9039,52.9326,52.8081,52.9326,12718.0
2021-02-18 11:15:00,55.32,55.47,55.27,55.42,51348.0,52.9901,53.1338,52.9422,53.0859,51348.0
2021-02-18 11:20:00,55.38,55.45,55.37,55.37,5950.0,53.0476,53.1146,53.038,53.038,5950.0
2021-02-18 11:25:00,55.38,55.41,55.26,55.29,11900.0,53.0476,53.0763,52.9326,52.9613,11900.0
2021-02-18 11:30:00,55.26,55.29,55.16,55.18,14574.0,52.9326,52.9613,52.8368,52.856,14574.0
2021-02-18 11:35:00,55.21,55.25,55.08,55.08,12806.0,52.8847,52.923,52.7602,52.7602,12806.0
2021-02-18 11:40:00,55.12,55.13,55.06,55.09,5400.0,52.7985,52.8081,52.741,52.7698,5400.0
2021-02-18 11:45:00,55.07,55.14,55.04,55.13,10184.0,52.7506,52.8177,52.7219,52.8081,10184.0
2021-02-18 11:50:00,55.18,55.18,55.1,55.18,8854.0,52.856,52.856,52.7793,52.856,8854.0
2021-02-18 11:55:00,55.15,55.17,55.06,55.13,17100.0,52.8272,52.8464,52.741,52.8081,17100.0
2021-02-18 12:00:00,55.13,55.13,55.0,55.04,21714.0,52.8081,52.8081,52.6836,52.7219,21714.0
2021-02-18 12:05:00,55.02,55.04,54.96,55.01,16420.0,52.7027,52.7219,52.6452,52.6931,16420.0
2021-02-18 12:10:00,54.97,55.15,54.97,55.1,29404.0,52.6548,52.8272,52.6548,52.7793,29404.0
2021-02-18 12:15:00,55.09,55.2,55.04,55.17,17520.0,52.7698,52.8751,52.7219,52.8464,17520.0
2021-02-18 12:20:00,55.19,55.21,55.18,55.2,9842.0,52.8656,52.8847,52.856,52.8751,9842.0
2021-02-18 12:25:00,55.23,55.24,55.18,55.21,15752.0,52.9039,52.9134,52.856,52.8847,15752.0
2021-02-18 12:30:00,55.19,55.2,55.14,55.16,2204.0,52.8656,52.8751,52.8177,52.8368,2204.0
2021-02-18 12:35:00,55.22,55.23,55.2,55.21,7448.0,52.8943,52.9039,52.8751,52.8847,7448.0
2021-02-18 12:40:00,55.25,55.29,55.23,55.24,4900.0,52.923,52.9613,52.9039,52.9134,4900.0
2021-02-18 12:45:00,55.28,55.31,55.27,55.31,4546.0,52.9518,52.9805,52.9422,52.9805,4546.0
2021-02-18 12:50:00,55.3,55.3,55.23,55.23,800.0,52.9709,52.9709,52.9039,52.9039,800.0
2021-02-18 12:55:00,55.22,55.3,55.22,55.28,2650.0,52.8943,52.9709,52.8943,52.9518,2650.0
2021-02-18 13:00:00,55.25,55.25,55.17,55.2,3342.0,52.923,52.923,52.8464,52.8751,3342.0
2021-02-18 13:05:00,55.2,55.27,55.2,55.26,15576.0,52.8751,52.9422,52.8751,52.9326,15576.0
2021-02-18 13:10:00,55.23,55.23,55.23,55.23,900.0,52.9039,52.9039,52.9039,52.9039,900.0
2021-02-18 13:15:00,55.3,55.44,55.3,55.38,7342.0,52.9709,53.105,52.9709,53.0476,7342.0
2021-02-18 13:20:00,55.38,55.66,55.38,55.66,52952.0,53.0476,53.3158,53.0476,53.3158,52952.0
2021-02-18 13:25:00,55.68,55.81,55.63,55.77,37948.0,53.3349,53.4594,53.287,53.4211,37948.0
2021-02-18 13:30:00,55.82,55.9,55.81,55.87,31572.0,53.469,53.5456,53.4594,53.5169,31572.0
2021-02-18 13:35:00,55.87,55.91,55.82,55.84,6130.0,53.5169,53.5552,53.469,53.4882,6130.0
2021-02-18 13:40:00,55.81,55.82,55.77,55.79,13610.0,53.4594,53.469,53.4211,53.4403,13610.0
2021-02-18 13:45:00,55.83,55.83,55.77,55.8,15570.0,53.4786,53.4786,53.4211,53.4499,15570.0
2021-02-18 13:50:00,55.81,55.84,55.77,55.77,11098.0,53.4594,53.4882,53.4211,53.4211,11098.0
2021-02-18 13:55:00,55.83,55.83,55.77,55.77,1110.0,53.4786,53.4786,53.4211,53.4211,1110.0
2021-02-18 14:00:00,55.81,56.02,55.8,55.98,31440.0,53.4594,53.6606,53.4499,53.6223,31440.0
2021-02-18 14:05:00,56.01,56.06,55.93,55.96,32630.0,53.651,53.6989,53.5744,53.6031,32630.0
2021-02-18 14:10:00,55.98,55.99,55.91,55.99,6590.0,53.6223,53.6319,53.5552,53.6319,6590.0
2021-02-18 14:15:00,55.99,56.02,55.92,55.99,14916.0,53.6319,53.6606,53.5648,53.6319,14916.0
2021-02-18 14:20:00,56.01,56.02,55.94,56.02,6316.0,53.651,53.6606,53.584,53.6606,6316.0
2021-02-18 14:25:00,56.02,56.07,55.99,56.02,17852.0,53.6606,53.7085,53.6319,53.6606,17852.0
2021-02-18 14:30:00,56.04,56.11,56.02,56.09,15524.0,53.6798,53.7468,53.6606,53.7276,15524.0
2021-02-18 14:35:00,56.09,56.15,56.08,56.11,17582.0,53.7276,53.7851,53.7181,53.7468,17582.0
2021-02-18 14:40:00,56.1,56.1,55.99,55.99,13434.0,53.7372,53.7372,53.6319,53.6319,13434.0
2021-02-18 14:45:00,56.0,56.02,55.98,55.98,7790.0,53.6414,53.6606,53.6223,53.6223,7790.0
2021-02-18 14:50:00,55.98,55.98,55.88,55.89,6182.0,53.6223,53.6223,53.5265,53.5361,6182.0
2021-02-18 14:55:00,55.95,56.07,55.93,56.07,28288.0,53.5935,53.7085,53.5744,53.7085,28288.0
2021-02-18 15:00:00,56.02,56.1,55.99,56.07,4600.0,53.6606,53.7372,53.6319,53.7085,4600.0
2021-02-18 15:05:00,56.09,56.17,56.08,56.17,11352.0,53.7276,53.8043,53.7181,53.8043,11352.0
2021-02-18 15:10:00,56.14,56.16,56.1,56.15,9146.0,53.7755,53.7947,53.7372,53.7851,9146.0
2021-02-18 15:15:00,56.14,56.16,56.06,56.08,23422.0,53.7755,53.7947,53.6989,53.7181,23422.0
2021-02-18 15:20:00,56.08,56.08,55.99,55.99,16130.0,53.7181,53.7181,53.6319,53.6319,16130.0
2021-02-18 15:25:00,56.05,56.1,56.02,56.02,8456.0,53.6893,53.7372,53.6606,53.6606,8456.0
2021-02-18 15:30:00,56.05,56.12,56.05,56.07,10568.0,53.6893,53.7564,53.6893,53.7085,10568.0
2021-02-18 15:35:00,56.06,56.16,56.06,56.08,68610.0,53.6989,53.7947,53.6989,53.7181,68610.0
2021-02-18 15:40:00,56.1,56.1,56.02,56.08,8730.0,53.7372,53.7372,53.6606,53.7181,8730.0
2021-02-18 15:45:00,56.1,56.14,55.96,55.96,13486.0,53.7372,53.7755,53.6031,53.6031,13486.0
2021-02-18 15:50:00,55.95,56.07,55.9,55.95,28208.0,53.5935,53.7085,53.5456,53.5935,28208.0
2021-02-18 15:55:00,55.94,55.94,55.79,55.93,46438.0,53.584,53.584,53.4403,53.5744,46438.0
2021-02-19 09:30:00,56.28,56.34,56.1,56.3,81830.0,53.9096,53.9671,53.7372,53.9288,81830.0
2021-02-19 09:35:00,56.28,56.3,56.12,56.17,39758.0,53.9096,53.9288,53.7564,53.8043,39758.0
2021-02-19 09:40:00,56.14,56.15,55.97,56.13,43392.0,53.7755,53.7851,53.6127,53.766,43392.0
2021-02-19 09:45:00,56.12,56.16,55.98,56.07,51678.0,53.7564,53.7947,53.6223,53.7085,51678.0
2021-02-19 09:50:00,56.05,56.22,56.04,56.15,22042.0,53.6893,53.8522,53.6798,53.7851,22042.0
2021-02-19 09:55:00,56.13,56.38,56.08,56.37,46742.0,53.766,54.0054,53.7181,53.9959,46742.0
2021-02-19 10:00:00,56.4,56.47,56.3,56.34,52166.0,54.0246,54.0916,53.9288,53.9671,52166.0
2021-02-19 10:05:00,56.35,56.44,56.34,56.4,20030.0,53.9767,54.0629,53.9671,54.0246,20030.0
2021-02-19 10:10:00,56.41,56.42,56.31,56.34,12684.0,54.0342,54.0437,53.9384,53.9671,12684.0
2021-02-19 10:15:00,56.35,56.41,56.32,56.34,8900.0,53.9767,54.0342,53.948,53.9671,8900.0
2021-02-19 10:20:00,56.27,56.43,56.27,56.41,8554.0,53.9001,54.0533,53.9001,54.0342,8554.0
2021-02-19 10:25:00,56.41,56.48,56.38,56.4,8330.0,54.0342,54.1012,54.0054,54.0246,8330.0
2021-02-19 10:30:00,56.35,56.4,56.29,56.36,12426.0,53.9767,54.0246,53.9192,53.9863,12426.0
2021-02-19 10:35:00,56.35,56.44,56.34,56.44,7630.0,53.9767,54.0629,53.9671,54.0629,7630.0
2021-02-19 10:40:00,56.45,56.51,56.38,56.42,44074.0,54.0725,54.13,54.0054,54.0437,44074.0
2021-02-19 10:45:00,56.41,56.45,56.39,56.44,4300.0,54.0342,54.0725,54.015,54.0629,4300.0
2021-02-19 10:50:00,56.43,56.47,56.43,56.43,2200.0,54.0533,54.0916,54.0533,54.0533,2200.0
2021-02-19 10:55:00,56.45,56.56,56.45,56.54,13386.0,54.0725,54.1779,54.0725,54.1587,13386.0
2021-02-19 11:00:00,56.54,56.6,56.52,56.55,10480.0,54.1587,54.2162,54.1395,54.1683,10480.0
2021-02-19 11:05:00,56.54,56.63,56.54,56.61,15844.0,54.1587,54.2449,54.1587,54.2257,15844.0
2021-02-19 11:10:00,56.62,56.63,56.5,56.52,24500.0,54.2353,54.2449,54.1204,54.1395,24500.0
2021-02-19 11:15:00,56.53,56.55,56.47,56.51,20674.0,54.1491,54.1683,54.0916,54.13,20674.0
2021-02-19 11:20:00,56.55,56.6,56.55,56.6,2700.0,54.1683,54.2162,54.1683,54.2162,2700.0
2021-02-19 11:25:00,56.6,56.68,56.6,56.68,8150.0,54.2162,54.2928,54.2162,54.2928,8150.0
2021-02-19 11:30:00,56.65,56.66,56.57,56.57,10138.0,54.2641,54.2736,54.1874,54.1874,10138.0
2021-02-19 11:35:00,56.58,56.62,56.53,56.54,8660.0,54.197,54.2353,54.1491,54.1587,8660.0
2021-02-19 11:40:00,56.54,56.6,56.54,56.57,6428.0,54.1587,54.2162,54.1587,54.1874,6428.0
2021-02-19 11:45:00,56.59,56.66,56.58,56.62,13390.0,54.2066,54.2736,54.197,54.2353,13390.0
2021-02-19 11:50:00,56.61,56.63,56.57,56.61,4454.0,54.2257,54.2449,54.1874,54.2257,4454.0
2021-02-19 11:55:00,56.62,56.66,56.53,56.54,15232.0,54.2353,54.2736,54.1491,54.1587,15232.0
2021-02-19 12:00:00,56.56,56.6,56.49,56.6,7804.0,54.1779,54.2162,54.1108,54.2162,7804.0
2021-02-19 12:05:00,56.6,56.6,56.45,56.47,10204.0,54.2162,54.2162,54.0725,54.0916,10204.0
2021-02-19 12:10:00,56.52,56.52,56.46,56.52,2528.0,54.1395,54.1395,54.0821,54.1395,2528.0
2021-02-19 12:15:00,56.52,56.57,56.45,56.45,5700.0,54.1395,54.1874,54.0725,54.0725,5700.0
2021-02-19 12:20:00,56.41,56.46,56.29,56.31,35948.0,54.0342,54.0821,53.9192,53.9384,35948.0
2021-02-19 12:25:00,56.32,56.4,56.3,56.31,8000.0,53.948,54.0246,53.9288,53.9384,8000.0
2021-02-19 12:30:00,56.3,56.37,56.26,56.27,12500.0,53.9288,53.9959,53.8905,53.9001,12500.0
2021-02-19 12:35:00,56.29,56.32,56.25,56.3,5610.0,53.9192,53.948,53.8809,53.9288,5610.0
2021-02-19 12:40:00,56.27,56.29,56.13,56.27,10530.0,53.9001,53.9192,53.766,53.9001,10530.0
2021-02-19 12:45:00,56.22,56.32,56.21,56.21,27094.0,53.8522,53.948,53.8426,53.8426,27094.0
2021-02-19 12:50:00,56.19,56.21,56.08,56.09,13544.0,53.8234,53.8426,53.7181,53.7276,13544.0
2021-02-19 12:55:00,56.1,56.2,56.06,56.18,24082.0,53.7372,53.833,53.6989,53.8139,24082.0
2021-02-19 13:00:00,56.23,56.25,56.13,56.16,20440.0,53.8618,53.8809,53.766,53.7947,20440.0
2021-02-19 13:05:00,56.18,56.18,55.98,56.01,19602.0,53.8139,53.8139,53.6223,53.651,19602.0
2021-02-19 13:10:00,55.99,56.17,55.98,56.1,19178.0,53.6319,53.8043,53.6223,53.7372,19178.0
2021-02-19 13:15:00,56.07,56.19,56.07,56.11,11752.0,53.7085,53.8234,53.7085,53.7468,11752.0
2021-02-19 13:20:00,56.13,56.15,56.07,56.15,7780.0,53.766,53.7851,53.7085,53.7851,7780.0
2021-02-19 13:25:00,56.16,56.2,56.16,56.18,5220.0,53.7947,53.833,53.7947,53.8139,5220.0
2021-02-19 13:30:00,56.15,56.16,56.04,56.04,4100.0,53.7851,53.7947,53.6798,53.6798,4100.0
2021-02-19 13:35:00,56.08,56.22,56.07,56.21,14320.0,53.7181,53.8522,53.7085,53.8426,14320.0
2021-02-19 13:40:00,56.19,56.27,56.19,56.27,11352.0,53.8234,53.9001,53.8234,53.9001,11352.0
2021-02-19 13:45:00,56.25,56.25,56.18,56.19,11206.0,53.8809,53.8809,53.8139,53.8234,11206.0
2021-02-19 13:50:00,56.2,56.2,56.12,56.19,8848.0,53.833,53.833,53.7564,53.8234,8848.0
2021-02-19 13:55:00,56.2,56.23,56.2,56.23,5800.0,53.833,53.8618,53.833,53.8618,5800.0
2021-02-19 14:00:00,56.25,56.27,56.22,56.23,6300.0,53.8809,53.9001,53.8522,53.8618,6300.0
2021-02-19 14:05:00,56.24,56.26,56.22,56.26,2070.0,53.8713,53.8905,53.8522,53.8905,2070.0
2021-02-19 14:10:00,56.22,56.22,56.18,56.2,2760.0,53.8522,53.8522,53.8139,53.833,2760.0
2021-02-19 14:15:00,56.17,56.32,56.17,56.24,6774.0,53.8043,53.948,53.8043,53.8713,6774.0
2021-02-19 14:20:00,56.24,56.24,56.02,56.05,6212.0,53.8713,53.8713,53.6606,53.6893,6212.0
2021-02-19 14:25:00,56.07,56.09,55.85,55.87,46842.0,53.7085,53.7276,53.4978,53.5169,46842.0
2021-02-19 14:30:00,55.9,56.02,55.9,55.97,24018.0,53.5456,53.6606,53.5456,53.6127,24018.0
2021-02-19 14:35:00,55.94,55.99,55.93,55.96,4544.0,53.584,53.6319,53.5744,53.6031,4544.0
2021-02-19 14:40:00,55.97,55.98,55.88,55.96,11800.0,53.6127,53.6223,53.5265,53.6031,11800.0
2021-02-19 14:45:00,55.93,56.05,55.93,56.0,10826.0,53.5744,53.6893,53.5744,53.6414,10826.0
2021-02-19 14:50:00,55.99,56.0,55.93,55.97,8410.0,53.6319,53.6414,53.5744,53.6127,8410.0
2021-02-19 14:55:00,56.02,56.04,55.97,56.02,8150.0,53.6606,53.6798,53.6127,53.6606,8150.0
2021-02-19 15:00:00,56.05,56.08,56.02,56.06,16954.0,53.6893,53.7181,53.6606,53.6989,16954.0
2021-02-19 15:05:00,56.04,56.06,56.02,56.04,5700.0,53.6798,53.6989,53.6606,53.6798,5700.0
2021-02-19 15:10:00,56.06,56.26,56.06,56.13,31002.0,53.6989,53.8905,53.6989,53.766,31002.0
2021-02-19 15:15:00,56.1,56.23,56.1,56.2,6824.0,53.7372,53.8618,53.7372,53.833,6824.0
2021-02-19 15:20:00,56.18,56.2,56.16,56.17,2840.0,53.8139,53.833,53.7947,53.8043,2840.0
2021-02-19 15:25:00,56.16,56.22,56.12,56.22,13980.0,53.7947,53.8522,53.7564,53.8522,13980.0
2021-02-19 15:30:00,56.22,56.34,56.21,56.24,31836.0,53.8522,53.9671,53.8426,53.8713,31836.0
2021-02-19 15:35:00,56.2,56.35,56.19,56.35,16920.0,53.833,53.9767,53.8234,53.9767,16920.0
2021-02-19 15:40:00,56.33,56.34,56.1,56.1,12896.0,53.9575,53.9671,53.7372,53.7372,12896.0
2021-02-19 15:45:00,56.1,56.24,56.1,56.1,9152.0,53.7372,53.8713,53.7372,53.7372,9152.0
2021-02-19 15:50:00,56.13,56.13,55.86,55.87,34292.0,53.766,53.766,53.5073,53.5169,34292.0
2021-02-19 15:55:00,55.9,55.9,55.74,55.89,69644.0,53.5456,53.5456,53.3924,53.5361,69644.0
2021-02-22 09:30:00,54.82,55.08,54.8,54.85,86176.0,52.5111,52.7602,52.492,52.5399,86176.0
2021-02-22 09:35:00,54.85,55.38,54.77,55.14,68742.0,52.5399,53.0476,52.4632,52.8177,68742.0
2021-02-22 09:40:00,55.16,55.24,54.98,55.18,41074.0,52.8368,52.9134,52.6644,52.856,41074.0
2021-02-22 09:45:00,55.23,55.32,55.16,55.22,24086.0,52.9039,52.9901,52.8368,52.8943,24086.0
2021-02-22 09:50:00,55.21,55.33,55.1,55.33,15700.0,52.8847,52.9997,52.7793,52.9997,15700.0
2021-02-22 09:55:00,55.34,55.35,55.17,55.25,38994.0,53.0092,53.0188,52.8464,52.923,38994.0
2021-02-22 10:00:00,55.33,55.42,55.29,55.34,24706.0,52.9997,53.0859,52.9613,53.0092,24706.0
2021-02-22 10:05:00,55.35,55.51,55.33,55.44,13256.0,53.0188,53.1721,52.9997,53.105,13256.0
2021-02-22 10:10:00,55.49,55.69,55.46,55.59,32552.0,53.1529,53.3445,53.1242,53.2487,32552.0
2021-02-22 10:15:00,55.49,55.5,55.19,55.23,44838.0,53.1529,53.1625,52.8656,52.9039,44838.0
2021-02-22 10:20:00,55.32,55.43,55.3,55.33,11150.0,52.9901,53.0954,52.9709,52.9997,11150.0
2021-02-22 10:25:00,55.34,55.49,55.34,55.49,27480.0,53.0092,53.1529,53.0092,53.1529,27480.0
2021-02-22 10:30:00,55.48,55.52,55.37,55.52,13714.0,53.1433,53.1817,53.038,53.1817,13714.0
2021-02-22 10:35:00,55.57,55.69,55.49,55.69,26034.0,53.2295,53.3445,53.1529,53.3445,26034.0
2021-02-22 10:40:00,55.65,55.86,55.65,55.84,35136.0,53.3062,53.5073,53.3062,53.4882,35136.0
2021-02-22 10:45:00,55.87,55.87,55.8,55.82,11006.0,53.5169,53.5169,53.4499,53.469,11006.0
2021-02-22 10:50:00,55.76,55.77,55.57,55.57,14214.0,53.4115,53.4211,53.2295,53.2295,14214.0
2021-02-22 10:55:00,55.61,55.72,55.58,55.7,13700.0,53.2679,53.3732,53.2391,53.3541,13700.0
2021-02-22 11:00:00,55.67,55.74,55.66,55.74,6436.0,53.3253,53.3924,53.3158,53.3924,6436.0
2021-02-22 11:05:00,55.71,55.8,55.68,55.73,10674.0,53.3637,53.4499,53.3349,53.3828,10674.0
2021-02-22 11:10:00,55.7,55.85,55.57,55.83,17446.0,53.3541,53.4978,53.2295,53.4786,17446.0
2021-02-22 11:15:00,55.85,55.96,55.84,55.95,28508.0,53.4978,53.6031,53.4882,53.5935,28508.0
2021-02-22 11:20:00,55.95,56.0,55.91,55.92,13908.0,53.5935,53.6414,53.5552,53.5648,13908.0
2021-02-22 11:25:00,55.96,56.02,55.92,55.93,27712.0,53.6031,53.6606,53.5648,53.5744,27712.0
2021-02-22 11:30:00,55.94,55.96,55.85,55.85,14974.0,53.584,53.6031,53.4978,53.4978,14974.0
2021-02-22 11:35:00,55.92,55.98,55.88,55.95,14750.0,53.5648,53.6223,53.5265,53.5935,14750.0
2021-02-22 11:40:00,55.93,55.97,55.91,55.95,5400.0,53.5744,53.6127,53.5552,53.5935,5400.0
2021-02-22 11:45:00,55.96,56.02,55.95,55.95,11246.0,53.6031,53.6606,53.5935,53.5935,11246.0
2021-02-22 11:50:00,55.98,56.06,55.97,55.99,20312.0,53.6223,53.6989,53.6127,53.6319,20312.0
2021-02-22 11:55:00,56.01,56.06,55.99,56.06,4980.0,53.651,53.6989,53.6319,53.6989,4980.0
2021-02-22 12:00:00,56.1,56.1,55.99,56.05,20124.0,53.7372,53.7372,53.6319,53.6893,20124.0
2021-02-22 12:05:00,56.04,56.1,56.02,56.07,4036.0,53.6798,53.7372,53.6606,53.7085,4036.0
2021-02-22 12:10:00,56.06,56.1,56.01,56.1,7400.0,53.6989,53.7372,53.651,53.7372,7400.0
2021-02-22 12:15:00,56.16,56.16,56.05,56.13,13634.0,53.7947,53.7947,53.6893,53.766,13634.0
2021-02-22 12:20:00,56.13,56.23,56.13,56.19,53882.0,53.766,53.8618,53.766,53.8234,53882.0
2021-02-22 12:25:00,56.2,56.29,56.2,56.21,19700.0,53.833,53.9192,53.833,53.8426,19700.0
2021-02-22 12:30:00,56.26,56.27,56.19,56.27,2740.0,53.8905,53.9001,53.8234,53.9001,2740.0
2021-02-22 12:35:00,56.28,56.34,56.28,56.31,19906.0,53.9096,53.9671,53.9096,53.9384,19906.0
2021-02-22 12:40:00,56.33,56.33,56.27,56.32,5364.0,53.9575,53.9575,53.9001,53.948,5364.0
2021-02-22 12:45:00,56.31,56.34,56.3,56.34,5654.0,53.9384,53.9671,53.9288,53.9671,5654.0
2021-02-22 12:50:00,56.32,56.41,56.32,56.41,13294.0,53.948,54.0342,53.948,54.0342,13294.0
2021-02-22 12:55:00,56.41,56.48,56.41,56.46,19472.0,54.0342,54.1012,54.0342,54.0821,19472.0
2021-02-22 13:00:00,56.46,56.48,56.41,56.42,14610.0,54.0821,54.1012,54.0342,54.0437,14610.0
2021-02-22 13:05:00,56.43,56.46,56.41,56.43,10744.0,54.0533,54.0821,54.0342,54.0533,10744.0
2021-02-22 13:10:00,56.44,56.48,56.42,56.46,6356.0,54.0629,54.1012,54.0437,54.0821,6356.0
2021-02-22 13:15:00,56.46,56.49,56.45,56.48,11196.0,54.0821,54.1108,54.0725,54.1012,11196.0
2021-02-22 13:20:00,56.5,56.59,56.49,56.55,11570.0,54.1204,54.2066,54.1108,54.1683,11570.0
2021-02-22 13:25:00,56.53,56.59,56.51,56.59,10242.0,54.1491,54.2066,54.13,54.2066,10242.0
2021-02-22 13:30:00,56.59,56.65,56.59,56.61,23452.0,54.2066,54.2641,54.2066,54.2257,23452.0
2021-02-22 13:35:00,56.61,56.63,56.59,56.6,8100.0,54.2257,54.2449,54.2066,54.2162,8100.0
2021-02-22 13:40:00,56.62,56.64,56.6,56.63,20658.0,54.2353,54.2545,54.2162,54.2449,20658.0
2021-02-22 13:45:00,56.63,56.67,56.61,56.61,15100.0,54.2449,54.2832,54.2257,54.2257,15100.0
2021-02-22 13:50:00,56.63,56.66,56.61,56.66,15424.0,54.2449,54.2736,54.2257,54.2736,15424.0
2021-02-22 13:55:00,56.67,56.7,56.64,56.66,29556.0,54.2832,54.312,54.2545,54.2736,29556.0
2021-02-22 14:00:00,56.7,56.71,56.62,56.62,6500.0,54.312,54.3215,54.2353,54.2353,6500.0
2021-02-22 14:05:00,56.65,56.67,56.6,56.6,4300.0,54.2641,54.2832,54.2162,54.2162,4300.0
2021-02-22 14:10:00,56.59,56.59,56.53,56.55,8178.0,54.2066,54.2066,54.1491,54.1683,8178.0
2021-02-22 14:15:00,56.55,56.67,56.55,56.64,7972.0,54.1683,54.2832,54.1683,54.2545,7972.0
2021-02-22 14:20:00,56.63,56.63,56.6,56.63,2200.0,54.2449,54.2449,54.2162,54.2449,2200.0
2021-02-22 14:25:00,56.63,56.72,56.63,56.71,22380.0,54.2449,54.3311,54.2449,54.3215,22380.0
2021-02-22 14:30:00,56.69,56.74,56.68,56.71,16922.0,54.3024,54.3503,54.2928,54.3215,16922.0
2021-02-22 14:35:00,56.7,56.71,56.66,56.66,9902.0,54.312,54.3215,54.2736,54.2736,9902.0
2021-02-22 14:40:00,56.65,56.71,56.65,56.66,10100.0,54.2641,54.3215,54.2641,54.2736,10100.0
2021-02-22 14:45:00,56.63,56.64,56.56,56.57,12578.0,54.2449,54.2545,54.1779,54.1874,12578.0
2021-02-22 14:50:00,56.58,56.68,56.58,56.59,16236.0,54.197,54.2928,54.197,54.2066,16236.0
2021-02-22 14:55:00,56.6,56.66,56.59,56.66,8176.0,54.2162,54.2736,54.2066,54.2736,8176.0
2021-02-22 15:00:00,56.64,56.64,56.55,56.56,12908.0,54.2545,54.2545,54.1683,54.1779,12908.0
2021-02-22 15:05:00,56.59,56.59,56.5,56.52,6770.0,54.2066,54.2066,54.1204,54.1395,6770.0
2021-02-22 15:10:00,56.54,56.58,56.42,56.48,42888.0,54.1587,54.197,54.0437,54.1012,42888.0
2021-02-22 15:15:00,56.48,56.54,56.45,56.45,14004.0,54.1012,54.1587,54.0725,54.0725,14004.0
2021-02-22 15:20:00,56.46,56.52,56.39,56.43,19156.0,54.0821,54.1395,54.015,54.0533,19156.0
2021-02-22 15:25:00,56.43,56.45,56.31,56.36,32456.0,54.0533,54.0725,53.9384,53.9863,32456.0
2021-02-22 15:30:00,56.35,56.44,56.35,56.43,15200.0,53.9767,54.0629,53.9767,54.0533,15200.0
2021-02-22 15:35:00,56.4,56.4,56.31,56.39,29604.0,54.0246,54.0246,53.9384,54.015,29604.0
2021-02-22 15:40:00,56.37,56.38,56.23,56.27,44702.0,53.9959,54.0054,53.8618,53.9001,44702.0
2021-02-22 15:45:00,56.32,56.4,56.32,56.33,31398.0,53.948,54.0246,53.948,53.9575,31398.0
2021-02-22 15:50:00,56.33,56.33,56.03,56.17,81684.0,53.9575,53.9575,53.6702,53.8043,81684.0
2021-02-22 15:55:00,56.18,56.24,56.02,56.1,128798.0,53.8139,53.8713,53.6606,53.7372,128798.0
2021-02-23 09:30:00,55.84,55.87,55.43,55.45,168944.0,53.4882,53.5169,53.0954,53.1146,168944.0
2021-02-23 09:35:00,55.42,55.55,55.31,55.51,117744.0,53.0859,53.2104,52.9805,53.1721,117744.0
2021-02-23 09:40:00,55.43,55.5,55.01,55.08,177668.0,53.0954,53.1625,52.6931,52.7602,177668.0
2021-02-23 09:45:00,55.02,55.02,54.5,54.52,190144.0,52.7027,52.7027,52.2046,52.2238,190144.0
2021-02-23 09:50:00,54.5,54.82,54.16,54.73,150616.0,52.2046,52.5111,51.8789,52.4249,150616.0
2021-02-23 09:55:00,54.75,54.85,54.5,54.62,57576.0,52.4441,52.5399,52.2046,52.3196,57576.0
2021-02-23 10:00:00,54.6,54.9,54.3,54.81,59592.0,52.3004,52.5878,52.013,52.5016,59592.0
2021-02-23 10:05:00,54.82,55.11,54.68,55.07,66810.0,52.5111,52.7889,52.377,52.7506,66810.0
2021-02-23 10:10:00,55.09,55.22,55.0,55.05,139692.0,52.7698,52.8943,52.6836,52.7314,139692.0
2021-02-23 10:15:00,55.04,55.14,54.92,55.09,37986.0,52.7219,52.8177,52.6069,52.7698,37986.0
2021-02-23 10:20:00,55.15,55.33,54.99,55.33,57956.0,52.8272,52.9997,52.674,52.9997,57956.0
2021-02-23 10:25:00,55.33,55.37,55.24,55.3,29504.0,52.9997,53.038,52.9134,52.9709,29504.0
2021-02-23 10:30:00,55.4,55.44,55.14,55.41,36920.0,53.0667,53.105,52.8177,53.0763,36920.0
2021-02-23 10:35:00,55.42,55.45,55.24,55.43,38816.0,53.0859,53.1146,52.9134,53.0954,38816.0
2021-02-23 10:40:00,55.42,55.5,55.27,55.5,41508.0,53.0859,53.1625,52.9422,53.1625,41508.0
2021-02-23 10:45:00,55.48,55.74,55.47,55.63,79816.0,53.1433,53.3924,53.1338,53.287,79816.0
2021-02-23 10:50:00,55.63,55.7,55.5,55.7,44986.0,53.287,53.3541,53.1625,53.3541,44986.0
2021-02-23 10:55:00,55.68,55.68,55.56,55.6,18776.0,53.3349,53.3349,53.22,53.2583,18776.0
2021-02-23 11:00:00,55.61,55.84,55.52,55.84,45624.0,53.2679,53.4882,53.1817,53.4882,45624.0
2021-02-23 11:05:00,55.85,55.85,55.67,55.8,26686.0,53.4978,53.4978,53.3253,53.4499,26686.0
2021-02-23 11:10:00,55.79,55.81,55.65,55.71,22700.0,53.4403,53.4594,53.3062,53.3637,22700.0
2021-02-23 11:15:00,55.75,55.82,55.57,55.62,24060.0,53.402,53.469,53.2295,53.2774,24060.0
2021-02-23 11:20:00,55.56,55.58,55.49,55.52,24720.0,53.22,53.2391,53.1529,53.1817,24720.0
2021-02-23 11:25:00,55.43,55.55,55.39,55.54,42614.0,53.0954,53.2104,53.0571,53.2008,42614.0
2021-02-23 11:30:00,55.55,55.75,55.4,55.75,43590.0,53.2104,53.402,53.0667,53.402,43590.0
2021-02-23 11:35:00,55.73,55.79,55.65,55.67,9662.0,53.3828,53.4403,53.3062,53.3253,9662.0
2021-02-23 11:40:00,55.63,55.63,55.34,55.44,24540.0,53.287,53.287,53.0092,53.105,24540.0
2021-02-23 11:45:00,55.38,55.44,55.31,55.31,13730.0,53.0476,53.105,52.9805,52.9805,13730.0
2021-02-23 11:50:00,55.32,55.44,55.27,55.41,17120.0,52.9901,53.105,52.9422,53.0763,17120.0
2021-02-23 11:55:00,55.42,55.42,55.25,55.3,12800.0,53.0859,53.0859,52.923,52.9709,12800.0
2021-02-23 12:00:00,55.25,55.25,55.08,55.14,41412.0,52.923,52.923,52.7602,52.8177,41412.0
2021-02-23 12:05:00,55.15,55.19,55.02,55.08,23490.0,52.8272,52.8656,52.7027,52.7602,23490.0
2021-02-23 12:10:00,55.07,55.23,55.06,55.14,26052.0,52.7506,52.9039,52.741,52.8177,26052.0
2021-02-23 12:15:00,55.05,55.34,54.95,55.3,112208.0,52.7314,53.0092,52.6357,52.9709,112208.0
2021-02-23 12:20:00,55.26,55.26,55.13,55.23,46704.0,52.9326,52.9326,52.8081,52.9039,46704.0
2021-02-23 12:25:00,55.26,55.38,55.24,55.35,23692.0,52.9326,53.0476,52.9134,53.0188,23692.0
2021-02-23 12:30:00,55.31,55.52,55.31,55.47,34560.0,52.9805,53.1817,52.9805,53.1338,34560.0
2021-02-23 12:35:00,55.47,55.47,55.08,55.14,28976.0,53.1338,53.1338,52.7602,52.8177,28976.0
2021-02-23 12:40:00,55.12,55.14,55.06,55.1,8752.0,52.7985,52.8177,52.741,52.7793,8752.0
2021-02-23 12:45:00,55.11,55.24,55.09,55.13,15320.0,52.7889,52.9134,52.7698,52.8081,15320.0
2021-02-23 12:50:00,55.13,55.29,54.99,55.29,24890.0,52.8081,52.9613,52.674,52.9613,24890.0
2021-02-23 12:55:00,55.28,55.28,54.86,54.93,21690.0,52.9518,52.9518,52.5495,52.6165,21690.0
2021-02-23 13:00:00,54.88,55.28,54.88,55.22,37500.0,52.5686,52.9518,52.5686,52.8943,37500.0
2021-02-23 13:05:00,55.22,55.31,55.22,55.27,21490.0,52.8943,52.9805,52.8943,52.9422,21490.0
2021-02-23 13:10:00,55.28,55.41,55.23,55.36,29454.0,52.9518,53.0763,52.9039,53.0284,29454.0
2021-02-23 13:15:00,55.35,55.52,55.32,55.46,42982.0,53.0188,53.1817,52.9901,53.1242,42982.0
2021-02-23 13:20:00,55.45,55.62,55.4,55.62,30902.0,53.1146,53.2774,53.0667,53.2774,30902.0
2021-02-23 13:25:00,55.62,55.65,55.54,55.6,38500.0,53.2774,53.3062,53.2008,53.2583,38500.0
2021-02-23 13:30:00,55.59,55.66,55.56,55.65,6760.0,53.2487,53.3158,53.22,53.3062,6760.0
2021-02-23 13:35:00,55.63,55.67,55.57,55.65,9174.0,53.287,53.3253,53.2295,53.3062,9174.0
2021-02-23 13:40:00,55.62,55.63,55.5,55.5,10212.0,53.2774,53.287,53.1625,53.1625,10212.0
2021-02-23 13:45:00,55.47,55.48,55.4,55.47,6030.0,53.1338,53.1433,53.0667,53.1338,6030.0
2021-02-23 13:50:00,55.43,55.6,55.42,55.51,15204.0,53.0954,53.2583,53.0859,53.1721,15204.0
2021-02-23 13:55:00,55.51,55.73,55.5,55.64,21856.0,53.1721,53.3828,53.1625,53.2966,21856.0
2021-02-23 14:00:00,55.59,55.75,55.56,55.63,28960.0,53.2487,53.402,53.22,53.287,28960.0
2021-02-23 14:05:00,55.71,55.79,55.66,55.66,28282.0,53.3637,53.4403,53.3158,53.3158,28282.0
2021-02-23 14:10:00,55.69,55.77,55.69,55.73,11100.0,53.3445,53.4211,53.3445,53.3828,11100.0
2021-02-23 14:15:00,55.74,55.83,55.74,55.83,18500.0,53.3924,53.4786,53.3924,53.4786,18500.0
2021-02-23 14:20:00,55.82,55.85,55.74,55.84,23590.0,53.469,53.4978,53.3924,53.4882,23590.0
2021-02-23 14:25:00,55.85,55.88,55.8,55.84,24800.0,53.4978,53.5265,53.4499,53.4882,24800.0
2021-02-23 14:30:00,55.85,55.88,55.5,55.5,10742.0,53.4978,53.5265,53.1625,53.1625,10742.0
2021-02-23 14:35:00,55.47,55.63,55.42,55.63,8254.0,53.1338,53.287,53.0859,53.287,8254.0
2021-02-23 14:40:00,55.63,55.85,55.62,55.82,12640.0,53.287,53.4978,53.2774,53.469,12640.0
2021-02-23 14:45:00,55.84,55.91,55.75,55.82,21480.0,53.4882,53.5552,53.402,53.469,21480.0
2021-02-23 14:50:00,55.9,56.14,55.86,55.97,90662.0,53.5456,53.7755,53.5073,53.6127,90662.0
2021-02-23 14:55:00,55.97,56.09,55.91,56.07,34504.0,53.6127,53.7276,53.5552,53.7085,34504.0
2021-02-23 15:00:00,56.08,56.16,56.07,56.15,33510.0,53.7181,53.7947,53.7085,53.7851,33510.0
2021-02-23 15:05:00,56.15,56.27,56.13,56.27,32580.0,53.7851,53.9001,53.766,53.9001,32580.0
2021-02-23 15:10:00,56.29,56.48,56.21,56.44,67884.0,53.9192,54.1012,53.8426,54.0629,67884.0
2021-02-23 15:15:00,56.46,56.56,56.45,56.56,39860.0,54.0821,54.1779,54.0725,54.1779,39860.0
2021-02-23 15:20:00,56.56,56.7,56.55,56.57,41090.0,54.1779,54.312,54.1683,54.1874,41090.0
2021-02-23 15:25:00,56.6,56.73,56.59,56.7,27876.0,54.2162,54.3407,54.2066,54.312,27876.0
2021-02-23 15:30:00,56.7,56.74,56.63,56.67,31662.0,54.312,54.3503,54.2449,54.2832,31662.0
2021-02-23 15:35:00,56.64,56.76,56.59,56.66,45404.0,54.2545,54.3694,54.2066,54.2736,45404.0
2021-02-23 15:40:00,56.63,56.71,56.56,56.58,87820.0,54.2449,54.3215,54.1779,54.197,87820.0
2021-02-23 15:45:00,56.59,56.65,56.45,56.47,20624.0,54.2066,54.2641,54.0725,54.0916,20624.0
2021-02-23 15:50:00,56.47,56.49,56.3,56.37,42888.0,54.0916,54.1108,53.9288,53.9959,42888.0
2021-02-23 15:55:00,56.35,56.35,56.15,56.16,65386.0,53.9767,53.9767,53.7851,53.7947,65386.0
2021-02-24 09:30:00,55.77,56.11,55.74,56.04,143538.0,53.4211,53.7468,53.3924,53.6798,143538.0
2021-02-24 09:35:00,56.07,56.1,55.57,55.85,76176.0,53.7085,53.7372,53.2295,53.4978,76176.0
2021-02-24 09:40:00,55.88,55.99,55.68,55.87,45454.0,53.5265,53.6319,53.3349,53.5169,45454.0
2021-02-24 09:45:00,55.79,56.05,55.78,55.99,37152.0,53.4403,53.6893,53.4307,53.6319,37152.0
2021-02-24 09:50:00,55.91,55.94,55.55,55.74,42370.0,53.5552,53.584,53.2104,53.3924,42370.0
2021-02-24 09:55:00,55.77,56.18,55.76,55.93,64532.0,53.4211,53.8139,53.4115,53.5744,64532.0
2021-02-24 10:00:00,55.88,56.17,55.74,55.82,23664.0,53.5265,53.8043,53.3924,53.469,23664.0
2021-02-24 10:05:00,55.85,55.85,55.52,55.59,30252.0,53.4978,53.4978,53.1817,53.2487,30252.0
2021-02-24 10:10:00,55.58,55.82,55.56,55.82,31038.0,53.2391,53.469,53.22,53.469,31038.0
2021-02-24 10:15:00,55.77,56.16,55.77,56.13,37686.0,53.4211,53.7947,53.4211,53.766,37686.0
2021-02-24 10:20:00,56.13,56.46,56.07,56.46,40502.0,53.766,54.0821,53.7085,54.0821,40502.0
2021-02-24 10:25:00,56.43,56.49,56.35,56.41,29052.0,54.0533,54.1108,53.9767,54.0342,29052.0
2021-02-24 10:30:00,56.4,56.63,56.3,56.58,48062.0,54.0246,54.2449,53.9288,54.197,48062.0
2021-02-24 10:35:00,56.52,56.56,56.41,56.56,13890.0,54.1395,54.1779,54.0342,54.1779,13890.0
2021-02-24 10:40:00,56.52,56.7,56.49,56.69,25074.0,54.1395,54.312,54.1108,54.3024,25074.0
2021-02-24 10:45:00,56.68,56.74,56.63,56.67,18840.0,54.2928,54.3503,54.2449,54.2832,18840.0
2021-02-24 10:50:00,56.64,56.7,56.55,56.7,116546.0,54.2545,54.312,54.1683,54.312,116546.0
2021-02-24 10:55:00,56.72,56.98,56.72,56.91,77052.0,54.3311,54.5802,54.3311,54.5131,77052.0
2021-02-24 11:00:00,56.92,57.03,56.92,56.98,37416.0,54.5227,54.6281,54.5227,54.5802,37416.0
2021-02-24 11:05:00,57.06,57.1,56.96,57.09,29446.0,54.6568,54.6951,54.561,54.6855,29446.0
2021-02-24 11:10:00,57.1,57.14,57.04,57.12,20450.0,54.6951,54.7334,54.6376,54.7143,20450.0
2021-02-24 11:15:00,57.12,57.15,57.08,57.12,56014.0,54.7143,54.743,54.676,54.7143,56014.0
2021-02-24 11:20:00,57.13,57.27,57.11,57.27,62540.0,54.7238,54.8579,54.7047,54.8579,62540.0
2021-02-24 11:25:00,57.3,57.41,57.22,57.26,29180.0,54.8867,54.9921,54.8101,54.8484,29180.0
2021-02-24 11:30:00,57.25,57.33,57.21,57.32,13980.0,54.8388,54.9154,54.8005,54.9058,13980.0
2021-02-24 11:35:00,57.33,57.44,57.32,57.43,82990.0,54.9154,55.0208,54.9058,55.0112,82990.0
2021-02-24 11:40:00,57.43,57.43,57.23,57.24,25928.0,55.0112,55.0112,54.8196,54.8292,25928.0
2021-02-24 11:45:00,57.27,57.44,57.23,57.4,40782.0,54.8579,55.0208,54.8196,54.9825,40782.0
2021-02-24 11:50:00,57.38,57.47,57.38,57.39,12300.0,54.9633,55.0495,54.9633,54.9729,12300.0
2021-02-24 11:55:00,57.35,57.53,57.35,57.52,16794.0,54.9346,55.107,54.9346,55.0974,16794.0
2021-02-24 12:00:00,57.56,57.69,57.55,57.68,35780.0,55.1357,55.2603,55.1262,55.2507,35780.0
2021-02-24 12:05:00,57.67,57.68,57.63,57.64,21792.0,55.2411,55.2507,55.2028,55.2124,21792.0
2021-02-24 12:10:00,57.66,57.69,57.57,57.68,49870.0,55.2315,55.2603,55.1453,55.2507,49870.0
2021-02-24 12:15:00,57.69,57.73,57.65,57.7,17428.0,55.2603,55.2986,55.2219,55.2698,17428.0
2021-02-24 12:20:00,57.69,57.74,57.64,57.7,7700.0,55.2603,55.3082,55.2124,55.2698,7700.0
2021-02-24 12:25:00,57.72,57.83,57.69,57.83,47128.0,55.289,55.3944,55.2603,55.3944,47128.0
2021-02-24 12:30:00,57.83,57.91,57.82,57.87,50104.0,55.3944,55.471,55.3848,55.4327,50104.0
2021-02-24 12:35:00,57.91,58.01,57.9,57.99,23138.0,55.471,55.5668,55.4614,55.5476,23138.0
2021-02-24 12:40:00,58.01,58.01,57.93,57.94,14046.0,55.5668,55.5668,55.4902,55.4997,14046.0
2021-02-24 12:45:00,57.95,57.95,57.85,57.88,10378.0,55.5093,55.5093,55.4135,55.4423,10378.0
2021-02-24 12:50:00,57.86,57.95,57.85,57.85,15800.0,55.4231,55.5093,55.4135,55.4135,15800.0
2021-02-24 12:55:00,57.83,57.88,57.83,57.83,7670.0,55.3944,55.4423,55.3944,55.3944,7670.0
2021-02-24 13:00:00,57.84,57.85,57.77,57.81,24154.0,55.4039,55.4135,55.3369,55.3752,24154.0
2021-02-24 13:05:00,57.79,57.88,57.79,57.87,7378.0,55.356,55.4423,55.356,55.4327,7378.0
2021-02-24 13:10:00,57.87,58.08,57.87,58.08,9392.0,55.4327,55.6338,55.4327,55.6338,9392.0
2021-02-24 13:15:00,58.08,58.09,57.97,58.07,26526.0,55.6338,55.6434,55.5285,55.6243,26526.0
2021-02-24 13:20:00,58.09,58.16,58.02,58.13,17516.0,55.6434,55.7105,55.5764,55.6817,17516.0
2021-02-24 13:25:00,58.24,58.24,58.17,58.23,8982.0,55.7871,55.7871,55.72,55.7775,8982.0
2021-02-24 13:30:00,58.22,58.43,58.22,58.42,34976.0,55.7679,55.9691,55.7679,55.9595,34976.0
2021-02-24 13:35:00,58.41,58.51,58.41,58.43,28648.0,55.9499,56.0457,55.9499,55.9691,28648.0
2021-02-24 13:40:00,58.42,58.52,58.38,58.48,34866.0,55.9595,56.0553,55.9212,56.017,34866.0
2021-02-24 13:45:00,58.41,58.47,58.39,58.44,12614.0,55.9499,56.0074,55.9308,55.9787,12614.0
2021-02-24 13:50:00,58.49,58.5,58.43,58.46,18902.0,56.0266,56.0361,55.9691,55.9978,18902.0
2021-02-24 13:55:00,58.46,58.6,58.45,58.6,25418.0,55.9978,56.1319,55.9883,56.1319,25418.0
2021-02-24 14:00:00,58.63,58.65,58.45,58.45,25504.0,56.1607,56.1798,55.9883,55.9883,25504.0
2021-02-24 14:05:00,58.42,58.42,58.33,58.36,52820.0,55.9595,55.9595,55.8733,55.902,52820.0
2021-02-24 14:10:00,58.39,58.44,58.25,58.27,14772.0,55.9308,55.9787,55.7967,55.8158,14772.0
2021-02-24 14:15:00,58.31,58.42,58.3,58.42,16822.0,55.8541,55.9595,55.8446,55.9595,16822.0
2021-02-24 14:20:00,58.38,58.45,58.37,58.38,9568.0,55.9212,55.9883,55.9116,55.9212,9568.0
2021-02-24 14:25:00,58.41,58.49,58.4,58.49,8546.0,55.9499,56.0266,55.9404,56.0266,8546.0
2021-02-24 14:30:00,58.47,58.52,58.33,58.42,14302.0,56.0074,56.0553,55.8733,55.9595,14302.0
2021-02-24 14:35:00,58.41,58.41,58.38,58.38,3802.0,55.9499,55.9499,55.9212,55.9212,3802.0
2021-02-24 14:40:00,58.33,58.35,58.27,58.28,17060.0,55.8733,55.8925,55.8158,55.8254,17060.0
2021-02-24 14:45:00,58.31,58.31,58.13,58.13,14692.0,55.8541,55.8541,55.6817,55.6817,14692.0
2021-02-24 14:50:00,58.18,58.24,58.15,58.19,25134.0,55.7296,55.7871,55.7009,55.7392,25134.0
2021-02-24 14:55:00,58.21,58.29,58.2,58.23,13596.0,55.7584,55.835,55.7488,55.7775,13596.0
2021-02-24 15:00:00,58.24,58.34,58.23,58.29,22008.0,55.7871,55.8829,55.7775,55.835,22008.0
2021-02-24 15:05:00,58.28,58.41,58.28,58.37,23994.0,55.8254,55.9499,55.8254,55.9116,23994.0
2021-02-24 15:10:00,58.38,58.38,58.34,58.35,8188.0,55.9212,55.9212,55.8829,55.8925,8188.0
2021-02-24 15:15:00,58.34,58.44,58.27,58.27,12900.0,55.8829,55.9787,55.8158,55.8158,12900.0
2021-02-24 15:20:00,58.29,58.44,58.29,58.41,5778.0,55.835,55.9787,55.835,55.9499,5778.0
2021-02-24 15:25:00,58.4,58.54,58.4,58.48,22518.0,55.9404,56.0745,55.9404,56.017,22518.0
2021-02-24 15:30:00,58.46,58.53,58.43,58.52,30540.0,55.9978,56.0649,55.9691,56.0553,30540.0
2021-02-24 15:35:00,58.55,58.59,58.48,58.57,12866.0,56.084,56.1224,56.017,56.1032,12866.0
2021-02-24 15:40:00,58.55,58.55,58.35,58.42,29972.0,56.084,56.084,55.8925,55.9595,29972.0
2021-02-24 15:45:00,58.44,58.54,58.44,58.5,26048.0,55.9787,56.0745,55.9787,56.0361,26048.0
2021-02-24 15:50:00,58.52,58.59,58.42,58.52,32096.0,56.0553,56.1224,55.9595,56.0553,32096.0
2021-02-24 15:55:00,58.51,58.56,58.35,58.35,51824.0,56.0457,56.0936,55.8925,55.8925,51824.0
2021-02-25 09:30:00,58.48,58.59,58.31,58.46,60952.0,56.017,56.1224,55.8541,55.9978,60952.0
2021-02-25 09:35:00,58.48,58.55,58.37,58.42,32616.0,56.017,56.084,55.9116,55.9595,32616.0
2021-02-25 09:40:00,58.43,58.51,58.35,58.38,12620.0,55.9691,56.0457,55.8925,55.9212,12620.0
2021-02-25 09:45:00,58.39,58.46,58.17,58.23,21522.0,55.9308,55.9978,55.72,55.7775,21522.0
2021-02-25 09:50:00,58.24,58.31,58.18,58.23,22438.0,55.7871,55.8541,55.7296,55.7775,22438.0
2021-02-25 09:55:00,58.23,58.34,58.22,58.29,13192.0,55.7775,55.8829,55.7679,55.835,13192.0
2021-02-25 10:00:00,58.18,58.23,58.1,58.19,22636.0,55.7296,55.7775,55.653,55.7392,22636.0
2021-02-25 10:05:00,58.16,58.19,57.79,57.87,34568.0,55.7105,55.7392,55.356,55.4327,34568.0
2021-02-25 10:10:00,57.91,58.01,57.76,57.81,40222.0,55.471,55.5668,55.3273,55.3752,40222.0
2021-02-25 10:15:00,57.81,58.05,57.74,58.05,31440.0,55.3752,55.6051,55.3082,55.6051,31440.0
2021-02-25 10:20:00,58.05,58.31,58.05,58.27,31498.0,55.6051,55.8541,55.6051,55.8158,31498.0
2021-02-25 10:25:00,58.29,58.29,57.88,58.02,17124.0,55.835,55.835,55.4423,55.5764,17124.0
2021-02-25 10:30:00,57.87,57.9,57.57,57.62,44810.0,55.4327,55.4614,55.1453,55.1932,44810.0
2021-02-25 10:35:00,57.61,57.62,57.33,57.49,69112.0,55.1836,55.1932,54.9154,55.0687,69112.0
2021-02-25 10:40:00,57.45,57.65,57.41,57.59,36706.0,55.0304,55.2219,54.9921,55.1645,36706.0
2021-02-25 10:45:00,57.56,57.63,57.35,57.4,59222.0,55.1357,55.2028,54.9346,54.9825,59222.0
2021-02-25 10:50:00,57.38,57.58,57.24,57.51,45608.0,54.9633,55.1549,54.8292,55.0878,45608.0
2021-02-25 10:55:00,57.56,57.73,57.56,57.68,66132.0,55.1357,55.2986,55.1357,55.2507,66132.0
2021-02-25 11:00:00,57.68,57.96,57.63,57.88,40628.0,55.2507,55.5189,55.2028,55.4423,40628.0
2021-02-25 11:05:00,57.87,57.94,57.67,57.94,16802.0,55.4327,55.4997,55.2411,55.4997,16802.0
2021-02-25 11:10:00,57.95,57.97,57.81,57.85,29556.0,55.5093,55.5285,55.3752,55.4135,29556.0
2021-02-25 11:15:00,57.77,57.97,57.72,57.91,21840.0,55.3369,55.5285,55.289,55.471,21840.0
2021-02-25 11:20:00,57.94,57.98,57.62,57.74,33368.0,55.4997,55.538,55.1932,55.3082,33368.0
2021-02-25 11:25:00,57.75,57.75,57.44,57.5,31600.0,55.3177,55.3177,55.0208,55.0783,31600.0
2021-02-25 11:30:00,57.47,57.54,57.41,57.42,26878.0,55.0495,55.1166,54.9921,55.0016,26878.0
2021-02-25 11:35:00,57.42,57.46,57.18,57.34,41682.0,55.0016,55.0399,54.7717,54.925,41682.0
2021-02-25 11:40:00,57.33,57.33,57.06,57.11,17114.0,54.9154,54.9154,54.6568,54.7047,17114.0
2021-02-25 11:45:00,57.09,57.09,56.8,56.86,108072.0,54.6855,54.6855,54.4077,54.4652,108072.0
2021-02-25 11:50:00,56.85,57.03,56.69,56.96,51696.0,54.4556,54.6281,54.3024,54.561,51696.0
2021-02-25 11:55:00,56.92,57.02,56.65,56.81,53572.0,54.5227,54.6185,54.2641,54.4173,53572.0
2021-02-25 12:00:00,56.76,56.76,56.51,56.71,41136.0,54.3694,54.3694,54.13,54.3215,41136.0
2021-02-25 12:05:00,56.72,56.76,56.57,56.7,60536.0,54.3311,54.3694,54.1874,54.312,60536.0
2021-02-25 12:10:00,56.72,56.93,56.45,56.84,87924.0,54.3311,54.5323,54.0725,54.4461,87924.0
2021-02-25 12:15:00,56.83,56.95,56.71,56.72,17716.0,54.4365,54.5514,54.3215,54.3311,17716.0
2021-02-25 12:20:00,56.73,56.87,56.6,56.79,15606.0,54.3407,54.4748,54.2162,54.3982,15606.0
2021-02-25 12:25:00,56.76,56.76,56.43,56.49,30412.0,54.3694,54.3694,54.0533,54.1108,30412.0
2021-02-25 12:30:00,56.38,56.48,56.18,56.24,32676.0,54.0054,54.1012,53.8139,53.8713,32676.0
2021-02-25 12:35:00,56.24,56.51,56.18,56.48,109470.0,53.8713,54.13,53.8139,54.1012,109470.0
2021-02-25 12:40:00,56.49,56.49,56.29,56.34,30200.0,54.1108,54.1108,53.9192,53.9671,30200.0
2021-02-25 12:45:00,56.39,56.57,56.19,56.35,45052.0,54.015,54.1874,53.8234,53.9767,45052.0
2021-02-25 12:50:00,56.32,56.32,55.81,55.84,298252.0,53.948,53.948,53.4594,53.4882,298252.0
2021-02-25 12:55:00,55.79,55.95,55.63,55.68,102408.0,53.4403,53.5935,53.287,53.3349,102408.0
2021-02-25 13:00:00,55.58,55.84,55.21,55.52,76746.0,53.2391,53.4882,52.8847,53.1817,76746.0
2021-02-25 13:05:00,55.49,55.68,55.32,55.67,42774.0,53.1529,53.3349,52.9901,53.3253,42774.0
2021-02-25 13:10:00,55.67,55.85,55.5,55.84,41260.0,53.3253,53.4978,53.1625,53.4882,41260.0
2021-02-25 13:15:00,55.76,56.01,55.57,55.98,39070.0,53.4115,53.651,53.2295,53.6223,39070.0
2021-02-25 13:20:00,55.99,56.22,55.94,56.13,125234.0,53.6319,53.8522,53.584,53.766,125234.0
2021-02-25 13:25:00,56.13,56.22,55.92,56.16,53138.0,53.766,53.8522,53.5648,53.7947,53138.0
2021-02-25 13:30:00,56.13,56.22,55.93,56.02,56414.0,53.766,53.8522,53.5744,53.6606,56414.0
2021-02-25 13:35:00,56.04,56.2,55.83,56.17,38478.0,53.6798,53.833,53.4786,53.8043,38478.0
2021-02-25 13:40:00,56.23,56.35,56.03,56.29,40488.0,53.8618,53.9767,53.6702,53.9192,40488.0
2021-02-25 13:45:00,56.29,56.35,56.06,56.2,42816.0,53.9192,53.9767,53.6989,53.833,42816.0
2021-02-25 13:50:00,56.21,56.21,55.88,55.91,30580.0,53.8426,53.8426,53.5265,53.5552,30580.0
2021-02-25 13:55:00,55.89,56.03,55.79,56.03,44286.0,53.5361,53.6702,53.4403,53.6702,44286.0
2021-02-25 14:00:00,55.95,56.38,55.9,56.38,40512.0,53.5935,54.0054,53.5456,54.0054,40512.0
2021-02-25 14:05:00,56.38,56.57,56.34,56.54,61490.0,54.0054,54.1874,53.9671,54.1587,61490.0
2021-02-25 14:10:00,56.53,56.65,56.47,56.48,51634.0,54.1491,54.2641,54.0916,54.1012,51634.0
2021-02-25 14:15:00,56.52,56.75,56.52,56.75,45062.0,54.1395,54.3598,54.1395,54.3598,45062.0
2021-02-25 14:20:00,56.77,56.92,56.71,56.88,65552.0,54.379,54.5227,54.3215,54.4844,65552.0
2021-02-25 14:25:00,56.87,56.92,56.75,56.85,60396.0,54.4748,54.5227,54.3598,54.4556,60396.0
2021-02-25 14:30:00,56.81,56.81,56.58,56.58,53196.0,54.4173,54.4173,54.197,54.197,53196.0
2021-02-25 14:35:00,56.56,56.56,56.37,56.38,44784.0,54.1779,54.1779,53.9959,54.0054,44784.0
2021-02-25 14:40:00,56.36,56.5,56.36,56.43,32056.0,53.9863,54.1204,53.9863,54.0533,32056.0
2021-02-25 14:45:00,56.4,56.46,56.13,56.22,31700.0,54.0246,54.0821,53.766,53.8522,31700.0
2021-02-25 14:50:00,56.22,56.35,56.05,56.06,33962.0,53.8522,53.9767,53.6893,53.6989,33962.0
2021-02-25 14:55:00,56.09,56.14,55.96,56.02,28610.0,53.7276,53.7755,53.6031,53.6606,28610.0
2021-02-25 15:00:00,55.97,56.18,55.93,55.93,41018.0,53.6127,53.8139,53.5744,53.5744,41018.0
2021-02-25 15:05:00,56.0,56.02,55.54,55.58,48866.0,53.6414,53.6606,53.2008,53.2391,48866.0
2021-02-25 15:10:00,55.57,55.85,55.56,55.65,52592.0,53.2295,53.4978,53.22,53.3062,52592.0
2021-02-25 15:15:00,55.57,55.63,55.34,55.47,150058.0,53.2295,53.287,53.0092,53.1338,150058.0
2021-02-25 15:20:00,55.47,55.61,55.24,55.27,62108.0,53.1338,53.2679,52.9134,52.9422,62108.0
2021-02-25 15:25:00,55.29,55.52,55.27,55.38,38566.0,52.9613,53.1817,52.9422,53.0476,38566.0
2021-02-25 15:30:00,55.35,55.58,55.06,55.06,55072.0,53.0188,53.2391,52.741,52.741,55072.0
2021-02-25 15:35:00,55.1,55.1,54.79,55.02,66398.0,52.7793,52.7793,52.4824,52.7027,66398.0
2021-02-25 15:40:00,55.02,55.46,54.85,55.43,69992.0,52.7027,53.1242,52.5399,53.0954,69992.0
2021-02-25 15:45:00,55.43,55.9,55.4,55.72,103266.0,53.0954,53.5456,53.0667,53.3732,103266.0
2021-02-25 15:50:00,55.73,55.84,55.42,55.7,165428.0,53.3828,53.4882,53.0859,53.3541,165428.0
2021-02-25 15:55:00,55.67,55.67,55.32,55.35,115042.0,53.3253,53.3253,52.9901,53.0188,115042.0
2021-02-26 09:30:00,55.55,55.56,54.88,54.92,131244.0,53.2104,53.22,52.5686,52.6069,131244.0
2021-02-26 09:35:00,54.87,55.01,54.77,54.85,121818.0,52.559,52.6931,52.4632,52.5399,121818.0
2021-02-26 09:40:00,54.83,55.01,54.77,54.92,74018.0,52.5207,52.6931,52.4632,52.6069,74018.0
2021-02-26 09:45:00,54.92,55.38,54.79,54.99,52688.0,52.6069,53.0476,52.4824,52.674,52688.0
2021-02-26 09:50:00,54.99,55.01,54.65,54.71,52798.0,52.674,52.6931,52.3483,52.4058,52798.0
2021-02-26 09:55:00,54.69,54.7,54.42,54.43,85512.0,52.3866,52.3962,52.128,52.1376,85512.0
2021-02-26 10:00:00,54.47,54.48,54.1,54.34,100778.0,52.1759,52.1855,51.8215,52.0514,100778.0
2021-02-26 10:05:00,54.35,54.38,53.83,53.83,64452.0,52.0609,52.0897,51.5628,51.5628,64452.0
2021-02-26 10:10:00,53.85,54.01,53.79,53.93,48414.0,51.582,51.7353,51.5245,51.6586,48414.0
2021-02-26 10:15:00,53.88,54.07,53.7,53.82,48206.0,51.6107,51.7927,51.4383,51.5533,48206.0
2021-02-26 10:20:00,53.83,53.85,53.43,53.58,61688.0,51.5628,51.582,51.1797,51.3234,61688.0
2021-02-26 10:25:00,53.57,53.79,52.82,52.92,124884.0,51.3138,51.5245,50.5954,50.6912,124884.0
2021-02-26 10:30:00,52.95,53.34,52.95,53.15,72520.0,50.7199,51.0935,50.7199,50.9115,72520.0
2021-02-26 10:35:00,53.16,53.98,53.0,53.94,76534.0,50.9211,51.7065,50.7678,51.6682,76534.0
2021-02-26 10:40:00,53.87,54.02,53.72,53.88,69314.0,51.6011,51.7448,51.4575,51.6107,69314.0
2021-02-26 10:45:00,53.94,54.24,53.82,54.18,86310.0,51.6682,51.9556,51.5533,51.8981,86310.0
2021-02-26 10:50:00,54.18,54.24,53.94,54.04,33944.0,51.8981,51.9556,51.6682,51.764,33944.0
2021-02-26 10:55:00,54.13,54.13,53.87,53.97,51974.0,51.8502,51.8502,51.6011,51.6969,51974.0
2021-02-26 11:00:00,54.12,54.44,53.83,54.38,36368.0,51.8406,52.1471,51.5628,52.0897,36368.0
2021-02-26 11:05:00,54.39,54.56,54.31,54.37,37640.0,52.0992,52.2621,52.0226,52.0801,37640.0
2021-02-26 11:10:00,54.26,54.29,54.03,54.18,32190.0,51.9747,52.0035,51.7544,51.8981,32190.0
2021-02-26 11:15:00,54.17,54.27,53.88,53.89,33396.0,51.8885,51.9843,51.6107,51.6203,33396.0
2021-02-26 11:20:00,53.96,53.96,53.58,53.67,40748.0,51.6874,51.6874,51.3234,51.4096,40748.0
2021-02-26 11:25:00,53.67,53.82,53.51,53.56,35318.0,51.4096,51.5533,51.2563,51.3042,35318.0
2021-02-26 11:30:00,53.5,54.08,53.48,54.05,63498.0,51.2467,51.8023,51.2276,51.7736,63498.0
2021-02-26 11:35:00,54.02,54.5,54.02,54.44,55672.0,51.7448,52.2046,51.7448,52.1471,55672.0
2021-02-26 11:40:00,54.47,54.6,54.39,54.4,36308.0,52.1759,52.3004,52.0992,52.1088,36308.0
2021-02-26 11:45:00,54.38,54.38,54.17,54.27,20152.0,52.0897,52.0897,51.8885,51.9843,20152.0
2021-02-26 11:50:00,54.25,54.25,53.98,54.14,24764.0,51.9651,51.9651,51.7065,51.8598,24764.0
2021-02-26 11:55:00,54.1,54.17,54.02,54.15,11620.0,51.8215,51.8885,51.7448,51.8694,11620.0
2021-02-26 12:00:00,54.23,54.35,54.13,54.31,43556.0,51.946,52.0609,51.8502,52.0226,43556.0
2021-02-26 12:05:00,54.29,54.54,54.06,54.54,37340.0,52.0035,52.2429,51.7831,52.2429,37340.0
2021-02-26 12:10:00,54.58,54.84,54.53,54.79,99678.0,52.2812,52.5303,52.2334,52.4824,99678.0
2021-02-26 12:15:00,54.79,54.97,54.75,54.93,30764.0,52.4824,52.6548,52.4441,52.6165,30764.0
2021-02-26 12:20:00,54.95,54.96,54.81,54.83,26946.0,52.6357,52.6452,52.5016,52.5207,26946.0
2021-02-26 12:25:00,54.83,54.83,54.64,54.68,18800.0,52.5207,52.5207,52.3387,52.377,18800.0
2021-02-26 12:30:00,54.7,54.78,54.67,54.73,13050.0,52.3962,52.4728,52.3675,52.4249,13050.0
2021-02-26 12:35:00,54.67,54.77,54.55,54.6,21266.0,52.3675,52.4632,52.2525,52.3004,21266.0
2021-02-26 12:40:00,54.52,54.6,54.48,54.53,17046.0,52.2238,52.3004,52.1855,52.2334,17046.0
2021-02-26 12:45:00,54.54,54.56,54.38,54.48,21468.0,52.2429,52.2621,52.0897,52.1855,21468.0
2021-02-26 12:50:00,54.45,54.6,54.35,54.52,11778.0,52.1567,52.3004,52.0609,52.2238,11778.0
2021-02-26 12:55:00,54.49,54.49,54.2,54.23,37992.0,52.195,52.195,51.9172,51.946,37992.0
2021-02-26 13:00:00,54.24,54.26,53.91,54.02,25768.0,51.9556,51.9747,51.6395,51.7448,25768.0
2021-02-26 13:05:00,53.95,54.13,53.88,54.13,18454.0,51.6778,51.8502,51.6107,51.8502,18454.0
2021-02-26 13:10:00,54.17,54.24,54.07,54.21,14824.0,51.8885,51.9556,51.7927,51.9268,14824.0
2021-02-26 13:15:00,54.23,54.37,54.18,54.33,21302.0,51.946,52.0801,51.8981,52.0418,21302.0
2021-02-26 13:20:00,54.35,54.52,54.32,54.43,23462.0,52.0609,52.2238,52.0322,52.1376,23462.0
2021-02-26 13:25:00,54.5,54.59,54.47,54.54,18898.0,52.2046,52.2908,52.1759,52.2429,18898.0
2021-02-26 13:30:00,54.46,54.46,54.16,54.26,19838.0,52.1663,52.1663,51.8789,51.9747,19838.0
2021-02-26 13:35:00,54.17,54.19,54.0,54.03,9344.0,51.8885,51.9077,51.7257,51.7544,9344.0
2021-02-26 13:40:00,54.06,54.15,53.95,54.1,19990.0,51.7831,51.8694,51.6778,51.8215,19990.0
2021-02-26 13:45:00,54.13,54.24,53.54,53.66,27910.0,51.8502,51.9556,51.285,51.4,27910.0
2021-02-26 13:50:00,53.66,53.66,53.46,53.49,24498.0,51.4,51.4,51.2084,51.2372,24498.0
2021-02-26 13:55:00,53.46,53.73,53.44,53.54,25690.0,51.2084,51.467,51.1893,51.285,25690.0
2021-02-26 14:00:00,53.51,53.75,53.5,53.51,22396.0,51.2563,51.4862,51.2467,51.2563,22396.0
2021-02-26 14:05:00,53.37,53.55,53.28,53.43,18316.0,51.1222,51.2946,51.036,51.1797,18316.0
2021-02-26 14:10:00,53.4,53.54,53.35,53.53,28780.0,51.1509,51.285,51.103,51.2755,28780.0
2021-02-26 14:15:00,53.44,53.63,53.16,53.17,24906.0,51.1893,51.3713,50.9211,50.9306,24906.0
2021-02-26 14:20:00,53.19,53.41,53.12,53.29,34996.0,50.9498,51.1605,50.8827,51.0456,34996.0
2021-02-26 14:25:00,53.25,53.49,53.25,53.39,21040.0,51.0073,51.2372,51.0073,51.1414,21040.0
2021-02-26 14:30:00,53.32,53.63,53.32,53.58,41068.0,51.0743,51.3713,51.0743,51.3234,41068.0
2021-02-26 14:35:00,53.61,53.72,53.6,53.65,26848.0,51.3521,51.4575,51.3425,51.3904,26848.0
2021-02-26 14:40:00,53.6,53.73,53.5,53.59,37370.0,51.3425,51.467,51.2467,51.3329,37370.0
2021-02-26 14:45:00,53.66,53.93,53.66,53.91,42030.0,51.4,51.6586,51.4,51.6395,42030.0
2021-02-26 14:50:00,53.86,54.0,53.76,53.88,29046.0,51.5916,51.7257,51.4958,51.6107,29046.0
2021-02-26 14:55:00,53.94,54.01,53.85,53.9,39710.0,51.6682,51.7353,51.582,51.6299,39710.0
2021-02-26 15:00:00,53.95,54.23,53.94,54.22,40464.0,51.6778,51.946,51.6682,51.9364,40464.0
2021-02-26 15:05:00,54.21,54.43,54.13,54.41,30198.0,51.9268,52.1376,51.8502,52.1184,30198.0
2021-02-26 15:10:00,54.35,54.43,54.22,54.27,53576.0,52.0609,52.1376,51.9364,51.9843,53576.0
2021-02-26 15:15:00,54.3,54.44,54.28,54.35,39718.0,52.013,52.1471,51.9939,52.0609,39718.0
2021-02-26 15:20:00,54.38,54.4,54.05,54.05,56410.0,52.0897,52.1088,51.7736,51.7736,56410.0
2021-02-26 15:25:00,54.0,54.04,53.8,53.8,23772.0,51.7257,51.764,51.5341,51.5341,23772.0
2021-02-26 15:30:00,53.78,53.9,53.73,53.85,34940.0,51.5149,51.6299,51.467,51.582,34940.0
2021-02-26 15:35:00,53.85,53.88,53.7,53.78,44728.0,51.582,51.6107,51.4383,51.5149,44728.0
2021-02-26 15:40:00,53.74,54.11,53.74,54.02,48380.0,51.4766,51.831,51.4766,51.7448,48380.0
2021-02-26 15:45:00,54.13,54.59,54.13,54.54,59726.0,51.8502,52.2908,51.8502,52.2429,59726.0
2021-02-26 15:50:00,54.5,54.5,53.66,53.66,78058.0,52.2046,52.2046,51.4,51.4,78058.0
2021-02-26 15:55:00,53.65,53.81,52.88,52.88,276338.0,51.3904,51.5437,50.6528,50.6528,276338.0
2021-03-01 09:30:00,54.99,55.51,54.98,55.5,314144.0,52.674,53.1721,52.6644,53.1625,314144.0
2021-03-01 09:35:00,55.55,55.61,55.32,55.47,124294.0,53.2104,53.2679,52.9901,53.1338,124294.0
2021-03-01 09:40:00,55.49,55.68,55.45,55.63,89570.0,53.1529,53.3349,53.1146,53.287,89570.0
2021-03-01 09:45:00,55.63,55.77,55.57,55.59,67760.0,53.287,53.4211,53.2295,53.2487,67760.0
2021-03-01 09:50:00,55.61,55.69,55.46,55.63,51734.0,53.2679,53.3445,53.1242,53.287,51734.0
2021-03-01 09:55:00,55.67,55.81,55.65,55.81,61358.0,53.3253,53.4594,53.3062,53.4594,61358.0
2021-03-01 10:00:00,55.8,56.19,55.68,56.17,169212.0,53.4499,53.8234,53.3349,53.8043,169212.0
2021-03-01 10:05:00,56.19,56.22,55.93,55.99,75126.0,53.8234,53.8522,53.5744,53.6319,75126.0
2021-03-01 10:10:00,56.01,56.11,55.94,56.06,44958.0,53.651,53.7468,53.584,53.6989,44958.0
2021-03-01 10:15:00,56.07,56.42,56.06,56.35,83966.0,53.7085,54.0437,53.6989,53.9767,83966.0
2021-03-01 10:20:00,56.38,56.41,56.33,56.39,30142.0,54.0054,54.0342,53.9575,54.015,30142.0
2021-03-01 10:25:00,56.34,56.35,56.18,56.23,18406.0,53.9671,53.9767,53.8139,53.8618,18406.0
2021-03-01 10:30:00,56.25,56.45,56.18,56.32,34152.0,53.8809,54.0725,53.8139,53.948,34152.0
2021-03-01 10:35:00,56.33,56.5,56.33,56.49,100304.0,53.9575,54.1204,53.9575,54.1108,100304.0
2021-03-01 10:40:00,56.52,56.58,56.38,56.47,44408.0,54.1395,54.197,54.0054,54.0916,44408.0
2021-03-01 10:45:00,56.47,56.49,56.34,56.42,23056.0,54.0916,54.1108,53.9671,54.0437,23056.0
2021-03-01 10:50:00,56.41,56.49,56.41,56.45,21530.0,54.0342,54.1108,54.0342,54.0725,21530.0
2021-03-01 10:55:00,56.43,56.55,56.42,56.53,36970.0,54.0533,54.1683,54.0437,54.1491,36970.0
2021-03-01 11:00:00,56.51,56.54,56.35,56.35,48280.0,54.13,54.1587,53.9767,53.9767,48280.0
2021-03-01 11:05:00,56.35,56.45,56.3,56.44,23902.0,53.9767,54.0725,53.9288,54.0629,23902.0
2021-03-01 11:10:00,56.42,56.57,56.42,56.52,29844.0,54.0437,54.1874,54.0437,54.1395,29844.0
2021-03-01 11:15:00,56.54,56.57,56.49,56.56,17836.0,54.1587,54.1874,54.1108,54.1779,17836.0
2021-03-01 11:20:00,56.57,56.57,56.48,56.5,13620.0,54.1874,54.1874,54.1012,54.1204,13620.0
2021-03-01 11:25:00,56.51,56.51,56.28,56.29,45944.0,54.13,54.13,53.9096,53.9192,45944.0
2021-03-01 11:30:00,56.33,56.41,56.33,56.37,19410.0,53.9575,54.0342,53.9575,53.9959,19410.0
2021-03-01 11:35:00,56.38,56.43,56.35,56.35,89792.0,54.0054,54.0533,53.9767,53.9767,89792.0
2021-03-01 11:40:00,56.35,56.52,56.34,56.45,22858.0,53.9767,54.1395,53.9671,54.0725,22858.0
2021-03-01 11:45:00,56.47,56.48,56.35,56.37,27732.0,54.0916,54.1012,53.9767,53.9959,27732.0
2021-03-01 11:50:00,56.36,56.38,56.32,56.36,20594.0,53.9863,54.0054,53.948,53.9863,20594.0
2021-03-01 11:55:00,56.35,56.41,56.34,56.41,13000.0,53.9767,54.0342,53.9671,54.0342,13000.0
2021-03-01 12:00:00,56.38,56.52,56.38,56.45,22278.0,54.0054,54.1395,54.0054,54.0725,22278.0
2021-03-01 12:05:00,56.44,56.49,56.4,56.41,5050.0,54.0629,54.1108,54.0246,54.0342,5050.0
2021-03-01 12:10:00,56.38,56.4,56.35,56.35,2394.0,54.0054,54.0246,53.9767,53.9767,2394.0
2021-03-01 12:15:00,56.35,56.35,56.17,56.2,21516.0,53.9767,53.9767,53.8043,53.833,21516.0
2021-03-01 12:20:00,56.18,56.3,56.17,56.3,16302.0,53.8139,53.9288,53.8043,53.9288,16302.0
2021-03-01 12:25:00,56.3,56.3,56.23,56.23,10208.0,53.9288,53.9288,53.8618,53.8618,10208.0
2021-03-01 12:30:00,56.26,56.32,56.24,56.31,5876.0,53.8905,53.948,53.8713,53.9384,5876.0
2021-03-01 12:35:00,56.29,56.32,56.25,56.25,5620.0,53.9192,53.948,53.8809,53.8809,5620.0
2021-03-01 12:40:00,56.21,56.21,56.16,56.16,8420.0,53.8426,53.8426,53.7947,53.7947,8420.0
2021-03-01 12:45:00,56.19,56.3,56.17,56.29,7800.0,53.8234,53.9288,53.8043,53.9192,7800.0
2021-03-01 12:50:00,56.3,56.3,56.18,56.19,2692.0,53.9288,53.9288,53.8139,53.8234,2692.0
2021-03-01 12:55:00,56.12,56.13,55.99,56.02,41054.0,53.7564,53.766,53.6319,53.6606,41054.0
2021-03-01 13:00:00,56.02,56.03,55.85,55.96,14296.0,53.6606,53.6702,53.4978,53.6031,14296.0
2021-03-01 13:05:00,55.96,56.0,55.94,55.94,13372.0,53.6031,53.6414,53.584,53.584,13372.0
2021-03-01 13:10:00,55.91,55.93,55.77,55.81,7502.0,53.5552,53.5744,53.4211,53.4594,7502.0
2021-03-01 13:15:00,55.8,55.83,55.74,55.83,31732.0,53.4499,53.4786,53.3924,53.4786,31732.0
2021-03-01 13:20:00,55.8,55.95,55.8,55.94,7746.0,53.4499,53.5935,53.4499,53.584,7746.0
2021-03-01 13:25:00,55.96,56.09,55.95,56.08,22578.0,53.6031,53.7276,53.5935,53.7181,22578.0
2021-03-01 13:30:00,56.1,56.26,56.1,56.26,54056.0,53.7372,53.8905,53.7372,53.8905,54056.0
2021-03-01 13:35:00,56.27,56.33,56.27,56.33,16932.0,53.9001,53.9575,53.9001,53.9575,16932.0
2021-03-01 13:40:00,56.34,56.4,56.34,56.37,8970.0,53.9671,54.0246,53.9671,53.9959,8970.0
2021-03-01 13:45:00,56.36,56.36,56.25,56.32,18472.0,53.9863,53.9863,53.8809,53.948,18472.0
2021-03-01 13:50:00,56.33,56.34,56.27,56.27,2200.0,53.9575,53.9671,53.9001,53.9001,2200.0
2021-03-01 13:55:00,56.29,56.34,56.27,56.32,20400.0,53.9192,53.9671,53.9001,53.948,20400.0
2021-03-01 14:00:00,56.35,56.46,56.31,56.46,10770.0,53.9767,54.0821,53.9384,54.0821,10770.0
2021-03-01 14:05:00,56.48,56.66,56.43,56.55,121190.0,54.1012,54.2736,54.0533,54.1683,121190.0
2021-03-01 14:10:00,56.56,56.68,56.53,56.62,37886.0,54.1779,54.2928,54.1491,54.2353,37886.0
2021-03-01 14:15:00,56.62,56.65,56.59,56.62,5662.0,54.2353,54.2641,54.2066,54.2353,5662.0
2021-03-01 14:20:00,56.65,56.65,56.57,56.6,16660.0,54.2641,54.2641,54.1874,54.2162,16660.0
2021-03-01 14:25:00,56.58,56.6,56.53,56.53,18978.0,54.197,54.2162,54.1491,54.1491,18978.0
2021-03-01 14:30:00,56.59,56.62,56.52,56.55,7954.0,54.2066,54.2353,54.1395,54.1683,7954.0
2021-03-01 14:35:00,56.62,56.62,56.57,56.59,7350.0,54.2353,54.2353,54.1874,54.2066,7350.0
2021-03-01 14:40:00,56.58,56.69,56.58,56.67,27336.0,54.197,54.3024,54.197,54.2832,27336.0
2021-03-01 14:45:00,56.7,56.71,56.63,56.67,17014.0,54.312,54.3215,54.2449,54.2832,17014.0
2021-03-01 14:50:00,56.66,56.76,56.66,56.76,23278.0,54.2736,54.3694,54.2736,54.3694,23278.0
2021-03-01 14:55:00,56.74,56.74,56.64,56.64,16088.0,54.3503,54.3503,54.2545,54.2545,16088.0
2021-03-01 15:00:00,56.65,56.65,56.6,56.6,2598.0,54.2641,54.2641,54.2162,54.2162,2598.0
2021-03-01 15:05:00,56.59,56.59,56.5,56.56,21058.0,54.2066,54.2066,54.1204,54.1779,21058.0
2021-03-01 15:10:00,56.56,56.57,56.43,56.45,19402.0,54.1779,54.1874,54.0533,54.0725,19402.0
2021-03-01 15:15:00,56.47,56.47,56.33,56.42,8976.0,54.0916,54.0916,53.9575,54.0437,8976.0
2021-03-01 15:20:00,56.45,56.51,56.45,56.46,10392.0,54.0725,54.13,54.0725,54.0821,10392.0
2021-03-01 15:25:00,56.42,56.43,56.34,56.38,3166.0,54.0437,54.0533,53.9671,54.0054,3166.0
2021-03-01 15:30:00,56.4,56.43,56.27,56.32,26692.0,54.0246,54.0533,53.9001,53.948,26692.0
2021-03-01 15:35:00,56.33,56.34,56.12,56.13,17984.0,53.9575,53.9671,53.7564,53.766,17984.0
2021-03-01 15:40:00,56.13,56.24,56.13,56.16,20384.0,53.766,53.8713,53.766,53.7947,20384.0
2021-03-01 15:45:00,56.1,56.18,55.99,56.0,84460.0,53.7372,53.8139,53.6319,53.6414,84460.0
2021-03-01 15:50:00,55.97,56.09,55.9,56.04,52732.0,53.6127,53.7276,53.5456,53.6798,52732.0
2021-03-01 15:55:00,56.03,56.17,55.84,56.02,106510.0,53.6702,53.8043,53.4882,53.6606,106510.0
2021-03-02 09:30:00,56.13,56.35,56.1,56.21,158876.0,53.766,53.9767,53.7372,53.8426,158876.0
2021-03-02 09:35:00,56.12,56.29,56.08,56.26,49012.0,53.7564,53.9192,53.7181,53.8905,49012.0
2021-03-02 09:40:00,56.3,56.3,56.0,56.06,55644.0,53.9288,53.9288,53.6414,53.6989,55644.0
2021-03-02 09:45:00,56.07,56.14,55.75,55.77,23866.0,53.7085,53.7755,53.402,53.4211,23866.0
2021-03-02 09:50:00,55.76,56.07,55.69,56.07,26668.0,53.4115,53.7085,53.3445,53.7085,26668.0
2021-03-02 09:55:00,56.13,56.52,56.1,56.35,90902.0,53.766,54.1395,53.7372,53.9767,90902.0
2021-03-02 10:00:00,56.35,56.43,56.23,56.4,18244.0,53.9767,54.0533,53.8618,54.0246,18244.0
2021-03-02 10:05:00,56.38,56.46,56.31,56.46,23600.0,54.0054,54.0821,53.9384,54.0821,23600.0
2021-03-02 10:10:00,56.46,56.46,56.07,56.16,25826.0,54.0821,54.0821,53.7085,53.7947,25826.0
2021-03-02 10:15:00,56.19,56.4,56.19,56.21,56050.0,53.8234,54.0246,53.8234,53.8426,56050.0
2021-03-02 10:20:00,56.18,56.27,56.07,56.09,12340.0,53.8139,53.9001,53.7085,53.7276,12340.0
2021-03-02 10:25:00,56.04,56.17,55.63,55.63,48020.0,53.6798,53.8043,53.287,53.287,48020.0
2021-03-02 10:30:00,55.6,55.83,55.59,55.62,49306.0,53.2583,53.4786,53.2487,53.2774,49306.0
2021-03-02 10:35:00,55.67,55.72,55.37,55.4,34094.0,53.3253,53.3732,53.038,53.0667,34094.0
2021-03-02 10:40:00,55.37,55.54,55.37,55.52,19410.0,53.038,53.2008,53.038,53.1817,19410.0
2021-03-02 10:45:00,55.4,55.84,55.32,55.84,38102.0,53.0667,53.4882,52.9901,53.4882,38102.0
2021-03-02 10:50:00,55.77,55.88,55.76,55.88,24272.0,53.4211,53.5265,53.4115,53.5265,24272.0
2021-03-02 10:55:00,55.94,55.99,55.91,55.92,17664.0,53.584,53.6319,53.5552,53.5648,17664.0
2021-03-02 11:00:00,55.91,55.94,55.58,55.66,30354.0,53.5552,53.584,53.2391,53.3158,30354.0
2021-03-02 11:05:00,55.84,55.91,55.8,55.82,17880.0,53.4882,53.5552,53.4499,53.469,17880.0
2021-03-02 11:10:00,55.83,55.83,55.65,55.74,15800.0,53.4786,53.4786,53.3062,53.3924,15800.0
2021-03-02 11:15:00,55.71,55.71,55.51,55.57,10200.0,53.3637,53.3637,53.1721,53.2295,10200.0
2021-03-02 11:20:00,55.59,55.66,55.44,55.46,11680.0,53.2487,53.3158,53.105,53.1242,11680.0
2021-03-02 11:25:00,55.48,55.81,55.45,55.81,20522.0,53.1433,53.4594,53.1146,53.4594,20522.0
2021-03-02 11:30:00,55.8,55.8,55.42,55.42,23602.0,53.4499,53.4499,53.0859,53.0859,23602.0
2021-03-02 11:35:00,55.49,55.52,55.44,55.46,16240.0,53.1529,53.1817,53.105,53.1242,16240.0
2021-03-02 11:40:00,55.4,55.4,55.23,55.4,37550.0,53.0667,53.0667,52.9039,53.0667,37550.0
2021-03-02 11:45:00,55.38,55.6,55.37,55.56,18408.0,53.0476,53.2583,53.038,53.22,18408.0
2021-03-02 11:50:00,55.55,55.65,55.49,55.65,12492.0,53.2104,53.3062,53.1529,53.3062,12492.0
2021-03-02 11:55:00,55.65,55.68,55.54,55.55,12618.0,53.3062,53.3349,53.2008,53.2104,12618.0
2021-03-02 12:00:00,55.5,55.74,55.48,55.74,18656.0,53.1625,53.3924,53.1433,53.3924,18656.0
2021-03-02 12:05:00,55.78,55.81,55.66,55.8,49044.0,53.4307,53.4594,53.3158,53.4499,49044.0
2021-03-02 12:10:00,55.76,55.79,55.69,55.74,22710.0,53.4115,53.4403,53.3445,53.3924,22710.0
2021-03-02 12:15:00,55.79,56.0,55.79,55.99,29344.0,53.4403,53.6414,53.4403,53.6319,29344.0
2021-03-02 12:20:00,55.98,55.98,55.92,55.93,4778.0,53.6223,53.6223,53.5648,53.5744,4778.0
2021-03-02 12:25:00,55.97,55.97,55.83,55.87,13362.0,53.6127,53.6127,53.4786,53.5169,13362.0
2021-03-02 12:30:00,55.91,56.01,55.88,56.01,9448.0,53.5552,53.651,53.5265,53.651,9448.0
2021-03-02 12:35:00,56.01,56.22,56.01,56.21,68822.0,53.651,53.8522,53.651,53.8426,68822.0
2021-03-02 12:40:00,56.24,56.29,56.23,56.26,28524.0,53.8713,53.9192,53.8618,53.8905,28524.0
2021-03-02 12:45:00,56.22,56.25,56.13,56.18,9070.0,53.8522,53.8809,53.766,53.8139,9070.0
2021-03-02 12:50:00,56.17,56.21,56.12,56.21,13932.0,53.8043,53.8426,53.7564,53.8426,13932.0
2021-03-02 12:55:00,56.19,56.2,56.06,56.09,11662.0,53.8234,53.833,53.6989,53.7276,11662.0
2021-03-02 13:00:00,56.15,56.32,56.15,56.28,14738.0,53.7851,53.948,53.7851,53.9096,14738.0
2021-03-02 13:05:00,56.3,56.32,56.19,56.23,10630.0,53.9288,53.948,53.8234,53.8618,10630.0
2021-03-02 13:10:00,56.24,56.3,56.21,56.3,12300.0,53.8713,53.9288,53.8426,53.9288,12300.0
2021-03-02 13:15:00,56.34,56.35,56.25,56.25,15462.0,53.9671,53.9767,53.8809,53.8809,15462.0
2021-03-02 13:20:00,56.22,56.27,56.19,56.27,10700.0,53.8522,53.9001,53.8234,53.9001,10700.0
2021-03-02 13:25:00,56.26,56.28,56.15,56.2,9000.0,53.8905,53.9096,53.7851,53.833,9000.0
2021-03-02 13:30:00,56.33,56.38,56.3,56.3,54386.0,53.9575,54.0054,53.9288,53.9288,54386.0
2021-03-02 13:35:00,56.34,56.38,56.31,56.37,18486.0,53.9671,54.0054,53.9384,53.9959,18486.0
2021-03-02 13:40:00,56.35,56.37,56.22,56.24,39314.0,53.9767,53.9959,53.8522,53.8713,39314.0
2021-03-02 13:45:00,56.34,56.37,56.29,56.37,15792.0,53.9671,53.9959,53.9192,53.9959,15792.0
2021-03-02 13:50:00,56.34,56.34,56.21,56.22,10794.0,53.9671,53.9671,53.8426,53.8522,10794.0
2021-03-02 13:55:00,56.21,56.26,56.21,56.21,4000.0,53.8426,53.8905,53.8426,53.8426,4000.0
2021-03-02 14:00:00,56.24,56.3,56.15,56.15,24554.0,53.8713,53.9288,53.7851,53.7851,24554.0
2021-03-02 14:05:00,56.13,56.19,56.0,56.02,8638.0,53.766,53.8234,53.6414,53.6606,8638.0
2021-03-02 14:10:00,56.0,56.0,55.89,55.91,29330.0,53.6414,53.6414,53.5361,53.5552,29330.0
2021-03-02 14:15:00,55.89,55.92,55.83,55.91,12236.0,53.5361,53.5648,53.4786,53.5552,12236.0
2021-03-02 14:20:00,55.88,56.04,55.87,56.02,14310.0,53.5265,53.6798,53.5169,53.6606,14310.0
2021-03-02 14:25:00,56.04,56.04,55.89,55.89,5500.0,53.6798,53.6798,53.5361,53.5361,5500.0
2021-03-02 14:30:00,55.94,55.95,55.84,55.95,5050.0,53.584,53.5935,53.4882,53.5935,5050.0
2021-03-02 14:35:00,55.94,55.98,55.88,55.98,9000.0,53.584,53.6223,53.5265,53.6223,9000.0
2021-03-02 14:40:00,56.05,56.05,56.02,56.03,11880.0,53.6893,53.6893,53.6606,53.6702,11880.0
2021-03-02 14:45:00,56.0,56.15,56.0,56.12,20878.0,53.6414,53.7851,53.6414,53.7564,20878.0
2021-03-02 14:50:00,56.15,56.25,56.1,56.2,26536.0,53.7851,53.8809,53.7372,53.833,26536.0
2021-03-02 14:55:00,56.24,56.34,56.22,56.24,24810.0,53.8713,53.9671,53.8522,53.8713,24810.0
2021-03-02 15:00:00,56.27,56.29,56.21,56.25,13060.0,53.9001,53.9192,53.8426,53.8809,13060.0
2021-03-02 15:05:00,56.24,56.34,56.24,56.31,67608.0,53.8713,53.9671,53.8713,53.9384,67608.0
2021-03-02 15:10:00,56.32,56.35,56.18,56.18,15536.0,53.948,53.9767,53.8139,53.8139,15536.0
2021-03-02 15:15:00,56.17,56.2,55.8,55.8,29056.0,53.8043,53.833,53.4499,53.4499,29056.0
2021-03-02 15:20:00,55.75,55.82,55.73,55.79,17364.0,53.402,53.469,53.3828,53.4403,17364.0
2021-03-02 15:25:00,55.85,55.88,55.77,55.77,9890.0,53.4978,53.5265,53.4211,53.4211,9890.0
2021-03-02 15:30:00,55.76,55.87,55.69,55.79,15674.0,53.4115,53.5169,53.3445,53.4403,15674.0
2021-03-02 15:35:00,55.74,55.81,55.64,55.73,3800.0,53.3924,53.4594,53.2966,53.3828,3800.0
2021-03-02 15:40:00,55.66,55.76,55.66,55.73,21584.0,53.3158,53.4115,53.3158,53.3828,21584.0
2021-03-02 15:45:00,55.73,55.85,55.66,55.7,28162.0,53.3828,53.4978,53.3158,53.3541,28162.0
2021-03-02 15:50:00,55.74,55.74,55.55,55.59,43048.0,53.3924,53.3924,53.2104,53.2487,43048.0
2021-03-02 15:55:00,55.59,55.6,55.24,55.35,92282.0,53.2487,53.2583,52.9134,53.0188,92282.0
2021-03-03 09:30:00,55.18,55.74,55.11,55.66,104894.0,52.856,53.3924,52.7889,53.3158,104894.0
2021-03-03 09:35:00,55.64,55.77,55.37,55.52,61448.0,53.2966,53.4211,53.038,53.1817,61448.0
2021-03-03 09:40:00,55.46,55.61,55.41,55.52,49748.0,53.1242,53.2679,53.0763,53.1817,49748.0
2021-03-03 09:45:00,55.56,55.78,55.4,55.66,51408.0,53.22,53.4307,53.0667,53.3158,51408.0
2021-03-03 09:50:00,55.74,55.96,55.73,55.84,64820.0,53.3924,53.6031,53.3828,53.4882,64820.0
2021-03-03 09:55:00,55.84,55.89,55.3,55.37,77246.0,53.4882,53.5361,52.9709,53.038,77246.0
2021-03-03 10:00:00,55.33,55.5,55.21,55.3,45818.0,52.9997,53.1625,52.8847,52.9709,45818.0
2021-03-03 10:05:00,55.25,55.55,55.13,55.48,54812.0,52.923,53.2104,52.8081,53.1433,54812.0
2021-03-03 10:10:00,55.47,55.54,55.1,55.19,47002.0,53.1338,53.2008,52.7793,52.8656,47002.0
2021-03-03 10:15:00,55.15,55.17,54.95,55.06,77638.0,52.8272,52.8464,52.6357,52.741,77638.0
2021-03-03 10:20:00,55.06,55.46,55.06,55.46,45052.0,52.741,53.1242,52.741,53.1242,45052.0
2021-03-03 10:25:00,55.45,55.62,55.41,55.47,23684.0,53.1146,53.2774,53.0763,53.1338,23684.0
2021-03-03 10:30:00,55.44,55.64,55.1,55.58,26806.0,53.105,53.2966,52.7793,53.2391,26806.0
2021-03-03 10:35:00,55.59,55.69,55.47,55.67,36440.0,53.2487,53.3445,53.1338,53.3253,36440.0
2021-03-03 10:40:00,55.67,55.68,55.34,55.35,31488.0,53.3253,53.3349,53.0092,53.0188,31488.0
2021-03-03 10:45:00,55.35,55.75,55.3,55.54,38718.0,53.0188,53.402,52.9709,53.2008,38718.0
2021-03-03 10:50:00,55.55,55.68,55.47,55.65,26520.0,53.2104,53.3349,53.1338,53.3062,26520.0
2021-03-03 10:55:00,55.67,55.91,55.52,55.74,65482.0,53.3253,53.5552,53.1817,53.3924,65482.0
2021-03-03 11:00:00,55.74,55.92,55.7,55.74,37038.0,53.3924,53.5648,53.3541,53.3924,37038.0
2021-03-03 11:05:00,55.82,55.92,55.77,55.79,41814.0,53.469,53.5648,53.4211,53.4403,41814.0
2021-03-03 11:10:00,55.75,55.8,55.62,55.63,16268.0,53.402,53.4499,53.2774,53.287,16268.0
2021-03-03 11:15:00,55.54,55.99,55.51,55.98,26538.0,53.2008,53.6319,53.1721,53.6223,26538.0
2021-03-03 11:20:00,55.96,56.1,55.96,56.08,31718.0,53.6031,53.7372,53.6031,53.7181,31718.0
2021-03-03 11:25:00,56.07,56.1,55.96,56.05,21402.0,53.7085,53.7372,53.6031,53.6893,21402.0
2021-03-03 11:30:00,56.03,56.1,55.99,56.03,20220.0,53.6702,53.7372,53.6319,53.6702,20220.0
2021-03-03 11:35:00,56.03,56.1,55.95,56.04,22072.0,53.6702,53.7372,53.5935,53.6798,22072.0
2021-03-03 11:40:00,55.95,55.98,55.85,55.93,33302.0,53.5935,53.6223,53.4978,53.5744,33302.0
2021-03-03 11:45:00,55.92,55.99,55.87,55.93,10772.0,53.5648,53.6319,53.5169,53.5744,10772.0
2021-03-03 11:50:00,55.88,56.06,55.88,56.02,14008.0,53.5265,53.6989,53.5265,53.6606,14008.0
2021-03-03 11:55:00,55.97,55.99,55.79,55.82,41624.0,53.6127,53.6319,53.4403,53.469,41624.0
2021-03-03 12:00:00,55.76,55.8,55.7,55.77,11936.0,53.4115,53.4499,53.3541,53.4211,11936.0
2021-03-03 12:05:00,55.74,55.82,55.72,55.81,6740.0,53.3924,53.469,53.3732,53.4594,6740.0
2021-03-03 12:10:00,55.78,55.9,55.72,55.9,10932.0,53.4307,53.5456,53.3732,53.5456,10932.0
2021-03-03 12:15:00,55.9,55.9,55.68,55.73,16350.0,53.5456,53.5456,53.3349,53.3828,16350.0
2021-03-03 12:20:00,55.69,55.7,55.66,55.66,3892.0,53.3445,53.3541,53.3158,53.3158,3892.0
2021-03-03 12:25:00,55.66,55.66,55.6,55.63,8544.0,53.3158,53.3158,53.2583,53.287,8544.0
2021-03-03 12:30:00,55.62,55.69,55.53,55.55,19782.0,53.2774,53.3445,53.1912,53.2104,19782.0
2021-03-03 12:35:00,55.51,55.66,55.51,55.63,3260.0,53.1721,53.3158,53.1721,53.287,3260.0
2021-03-03 12:40:00,55.57,55.69,55.57,55.6,13352.0,53.2295,53.3445,53.2295,53.2583,13352.0
2021-03-03 12:45:00,55.59,55.86,55.59,55.85,13360.0,53.2487,53.5073,53.2487,53.4978,13360.0
2021-03-03 12:50:00,55.87,55.91,55.8,55.8,21214.0,53.5169,53.5552,53.4499,53.4499,21214.0
2021-03-03 12:55:00,55.81,55.84,55.67,55.69,8022.0,53.4594,53.4882,53.3253,53.3445,8022.0
2021-03-03 13:00:00,55.68,55.71,55.65,55.68,3788.0,53.3349,53.3637,53.3062,53.3349,3788.0
2021-03-03 13:05:00,55.74,55.75,55.66,55.72,4208.0,53.3924,53.402,53.3158,53.3732,4208.0
2021-03-03 13:10:00,55.72,55.83,55.68,55.79,10302.0,53.3732,53.4786,53.3349,53.4403,10302.0
2021-03-03 13:15:00,55.78,56.15,55.78,56.13,20344.0,53.4307,53.7851,53.4307,53.766,20344.0
2021-03-03 13:20:00,56.2,56.2,56.09,56.1,17130.0,53.833,53.833,53.7276,53.7372,17130.0
2021-03-03 13:25:00,56.12,56.14,56.06,56.06,35280.0,53.7564,53.7755,53.6989,53.6989,35280.0
2021-03-03 13:30:00,56.04,56.04,55.82,55.88,17852.0,53.6798,53.6798,53.469,53.5265,17852.0
2021-03-03 13:35:00,55.92,56.06,55.9,55.98,53348.0,53.5648,53.6989,53.5456,53.6223,53348.0
2021-03-03 13:40:00,55.92,55.95,55.85,55.85,10892.0,53.5648,53.5935,53.4978,53.4978,10892.0
2021-03-03 13:45:00,55.88,55.88,55.65,55.68,16736.0,53.5265,53.5265,53.3062,53.3349,16736.0
2021-03-03 13:50:00,55.64,55.74,55.62,55.63,7700.0,53.2966,53.3924,53.2774,53.287,7700.0
2021-03-03 13:55:00,55.62,55.66,55.56,55.66,27414.0,53.2774,53.3158,53.22,53.3158,27414.0
2021-03-03 14:00:00,55.71,55.74,55.49,55.5,21644.0,53.3637,53.3924,53.1529,53.1625,21644.0
2021-03-03 14:05:00,55.52,55.52,55.34,55.42,18312.0,53.1817,53.1817,53.0092,53.0859,18312.0
2021-03-03 14:10:00,55.42,55.64,55.39,55.63,17998.0,53.0859,53.2966,53.0571,53.287,17998.0
2021-03-03 14:15:00,55.62,55.62,55.44,55.49,14310.0,53.2774,53.2774,53.105,53.1529,14310.0
2021-03-03 14:20:00,55.55,55.56,55.35,55.49,10388.0,53.2104,53.22,53.0188,53.1529,10388.0
2021-03-03 14:25:00,55.42,55.54,55.38,55.51,8620.0,53.0859,53.2008,53.0476,53.1721,8620.0
2021-03-03 14:30:00,55.45,55.54,55.09,55.09,55546.0,53.1146,53.2008,52.7698,52.7698,55546.0
2021-03-03 14:35:00,55.15,55.54,55.09,55.52,47094.0,52.8272,53.2008,52.7698,53.1817,47094.0
2021-03-03 14:40:00,55.52,55.66,55.49,55.58,47056.0,53.1817,53.3158,53.1529,53.2391,47056.0
2021-03-03 14:45:00,55.53,55.53,55.24,55.35,26708.0,53.1912,53.1912,52.9134,53.0188,26708.0
2021-03-03 14:50:00,55.42,55.69,55.42,55.67,48144.0,53.0859,53.3445,53.0859,53.3253,48144.0
2021-03-03 14:55:00,55.62,55.73,55.56,55.73,21276.0,53.2774,53.3828,53.22,53.3828,21276.0
2021-03-03 15:00:00,55.69,55.78,55.59,55.72,37754.0,53.3445,53.4307,53.2487,53.3732,37754.0
2021-03-03 15:05:00,55.7,55.71,55.6,55.66,8500.0,53.3541,53.3637,53.2583,53.3158,8500.0
2021-03-03 15:10:00,55.74,55.88,55.68,55.68,15188.0,53.3924,53.5265,53.3349,53.3349,15188.0
2021-03-03 15:15:00,55.68,55.69,55.49,55.49,24712.0,53.3349,53.3445,53.1529,53.1529,24712.0
2021-03-03 15:20:00,55.51,55.51,55.3,55.3,19370.0,53.1721,53.1721,52.9709,52.9709,19370.0
2021-03-03 15:25:00,55.38,55.38,55.21,55.37,23850.0,53.0476,53.0476,52.8847,53.038,23850.0
2021-03-03 15:30:00,55.37,55.42,55.2,55.22,26062.0,53.038,53.0859,52.8751,52.8943,26062.0
2021-03-03 15:35:00,55.22,55.31,55.19,55.19,8200.0,52.8943,52.9805,52.8656,52.8656,8200.0
2021-03-03 15:40:00,55.25,55.41,55.22,55.39,23144.0,52.923,53.0763,52.8943,53.0571,23144.0
2021-03-03 15:45:00,55.4,55.6,55.31,55.35,54028.0,53.0667,53.2583,52.9805,53.0188,54028.0
2021-03-03 15:50:00,55.32,55.32,54.87,54.9,142800.0,52.9901,52.9901,52.559,52.5878,142800.0
2021-03-03 15:55:00,54.92,54.97,54.6,54.65,139116.0,52.6069,52.6548,52.3004,52.3483,139116.0
2021-03-04 09:30:00,54.74,55.34,54.74,55.34,206986.0,52.4345,53.0092,52.4345,53.0092,206986.0
2021-03-04 09:35:00,55.35,55.6,55.33,55.6,63780.0,53.0188,53.2583,52.9997,53.2583,63780.0
2021-03-04 09:40:00,55.6,55.6,55.37,55.4,71088.0,53.2583,53.2583,53.038,53.0667,71088.0
2021-03-04 09:45:00,55.5,55.5,54.77,54.78,41702.0,53.1625,53.1625,52.4632,52.4728,41702.0
2021-03-04 09:50:00,54.74,54.93,54.58,54.83,105304.0,52.4345,52.6165,52.2812,52.5207,105304.0
2021-03-04 09:55:00,54.87,54.99,54.67,54.94,79766.0,52.559,52.674,52.3675,52.6261,79766.0
2021-03-04 10:00:00,54.88,55.01,54.62,54.63,47468.0,52.5686,52.6931,52.3196,52.3291,47468.0
2021-03-04 10:05:00,54.63,54.73,54.44,54.45,68466.0,52.3291,52.4249,52.1471,52.1567,68466.0
2021-03-04 10:10:00,54.41,54.44,54.12,54.34,89750.0,52.1184,52.1471,51.8406,52.0514,89750.0
2021-03-04 10:15:00,54.28,54.42,54.09,54.12,71180.0,51.9939,52.128,51.8119,51.8406,71180.0
2021-03-04 10:20:00,54.1,54.55,54.05,54.51,36600.0,51.8215,52.2525,51.7736,52.2142,36600.0
2021-03-04 10:25:00,54.49,54.71,54.34,54.59,23380.0,52.195,52.4058,52.0514,52.2908,23380.0
2021-03-04 10:30:00,54.51,54.59,54.43,54.47,28636.0,52.2142,52.2908,52.1376,52.1759,28636.0
2021-03-04 10:35:00,54.49,54.86,54.45,54.85,114890.0,52.195,52.5495,52.1567,52.5399,114890.0
2021-03-04 10:40:00,54.84,54.88,54.74,54.87,21398.0,52.5303,52.5686,52.4345,52.559,21398.0
2021-03-04 10:45:00,54.88,55.0,54.82,54.91,46278.0,52.5686,52.6836,52.5111,52.5973,46278.0
2021-03-04 10:50:00,54.88,54.94,54.44,54.5,53142.0,52.5686,52.6261,52.1471,52.2046,53142.0
2021-03-04 10:55:00,54.44,54.91,54.42,54.72,44952.0,52.1471,52.5973,52.128,52.4153,44952.0
2021-03-04 11:00:00,54.7,55.1,54.7,55.09,30472.0,52.3962,52.7793,52.3962,52.7698,30472.0
2021-03-04 11:05:00,55.1,55.1,54.85,54.88,48080.0,52.7793,52.7793,52.5399,52.5686,48080.0
2021-03-04 11:10:00,54.98,55.01,54.74,54.85,14940.0,52.6644,52.6931,52.4345,52.5399,14940.0
2021-03-04 11:15:00,54.78,54.95,54.66,54.91,20830.0,52.4728,52.6357,52.3579,52.5973,20830.0
2021-03-04 11:20:00,54.93,55.02,54.8,54.99,21600.0,52.6165,52.7027,52.492,52.674,21600.0
2021-03-04 11:25:00,55.0,55.05,54.84,55.01,36160.0,52.6836,52.7314,52.5303,52.6931,36160.0
2021-03-04 11:30:00,55.1,55.29,54.98,54.98,18800.0,52.7793,52.9613,52.6644,52.6644,18800.0
2021-03-04 11:35:00,55.09,55.34,55.05,55.3,19588.0,52.7698,53.0092,52.7314,52.9709,19588.0
2021-03-04 11:40:00,55.37,55.44,55.3,55.37,29518.0,53.038,53.105,52.9709,53.038,29518.0
2021-03-04 11:45:00,55.37,55.49,55.35,55.47,68306.0,53.038,53.1529,53.0188,53.1338,68306.0
2021-03-04 11:50:00,55.42,55.46,55.35,55.45,71032.0,53.0859,53.1242,53.0188,53.1146,71032.0
2021-03-04 11:55:00,55.38,55.4,55.28,55.29,6000.0,53.0476,53.0667,52.9518,52.9613,6000.0
2021-03-04 12:00:00,55.38,55.62,55.35,55.62,19964.0,53.0476,53.2774,53.0188,53.2774,19964.0
2021-03-04 12:05:00,55.57,55.69,55.46,55.69,44110.0,53.2295,53.3445,53.1242,53.3445,44110.0
2021-03-04 12:10:00,55.62,55.62,54.92,54.99,91504.0,53.2774,53.2774,52.6069,52.674,91504.0
2021-03-04 12:15:00,54.98,55.54,54.95,55.26,33380.0,52.6644,53.2008,52.6357,52.9326,33380.0
2021-03-04 12:20:00,55.35,55.35,54.47,54.56,40578.0,53.0188,53.0188,52.1759,52.2621,40578.0
2021-03-04 12:25:00,54.56,54.56,54.13,54.47,61420.0,52.2621,52.2621,51.8502,52.1759,61420.0
2021-03-04 12:30:00,54.43,54.45,53.97,54.08,62920.0,52.1376,52.1567,51.6969,51.8023,62920.0
2021-03-04 12:35:00,54.02,54.29,53.96,54.29,103484.0,51.7448,52.0035,51.6874,52.0035,103484.0
2021-03-04 12:40:00,54.35,54.5,54.1,54.1,37734.0,52.0609,52.2046,51.8215,51.8215,37734.0
2021-03-04 12:45:00,54.1,54.1,53.7,53.77,28980.0,51.8215,51.8215,51.4383,51.5054,28980.0
2021-03-04 12:50:00,53.8,53.94,53.32,53.4,46864.0,51.5341,51.6682,51.0743,51.1509,46864.0
2021-03-04 12:55:00,53.38,53.4,52.86,53.05,122430.0,51.1318,51.1509,50.6337,50.8157,122430.0
2021-03-04 13:00:00,53.04,53.36,52.88,53.31,53176.0,50.8061,51.1126,50.6528,51.0647,53176.0
2021-03-04 13:05:00,53.27,53.27,52.74,52.9,65498.0,51.0264,51.0264,50.5187,50.672,65498.0
2021-03-04 13:10:00,52.83,52.85,52.46,52.5,118518.0,50.6049,50.6241,50.2505,50.2888,118518.0
2021-03-04 13:15:00,52.45,52.79,52.27,52.7,76870.0,50.241,50.5666,50.0685,50.4804,76870.0
2021-03-04 13:20:00,52.66,52.66,52.2,52.46,70452.0,50.4421,50.4421,50.0015,50.2505,70452.0
2021-03-04 13:25:00,52.3,52.83,52.19,52.83,57946.0,50.0973,50.6049,49.9919,50.6049,57946.0
2021-03-04 13:30:00,52.82,52.82,52.21,52.32,46146.0,50.5954,50.5954,50.0111,50.1164,46146.0
2021-03-04 13:35:00,52.58,52.77,52.37,52.59,24546.0,50.3655,50.5475,50.1643,50.3751,24546.0
2021-03-04 13:40:00,52.53,52.65,52.11,52.22,60674.0,50.3176,50.4325,49.9153,50.0206,60674.0
2021-03-04 13:45:00,52.22,52.24,51.65,51.76,116832.0,50.0206,50.0398,49.4746,49.58,116832.0
2021-03-04 13:50:00,51.77,51.77,50.97,51.22,164298.0,49.5896,49.5896,48.8233,49.0628,164298.0
2021-03-04 13:55:00,51.16,51.38,50.85,50.88,100358.0,49.0053,49.216,48.7083,48.7371,100358.0
2021-03-04 14:00:00,50.91,51.3,50.9,51.08,84752.0,48.7658,49.1394,48.7562,48.9287,84752.0
2021-03-04 14:05:00,51.15,51.9,51.08,51.85,137412.0,48.9957,49.7141,48.9287,49.6662,137412.0
2021-03-04 14:10:00,51.74,51.95,51.6,51.85,75480.0,49.5609,49.762,49.4268,49.6662,75480.0
2021-03-04 14:15:00,51.8,52.0,51.63,51.95,57300.0,49.6183,49.8099,49.4555,49.762,57300.0
2021-03-04 14:20:00,51.97,52.28,51.93,52.25,114344.0,49.7812,50.0781,49.7429,50.0494,114344.0
2021-03-04 14:25:00,52.27,52.55,52.24,52.52,65786.0,50.0685,50.3367,50.0398,50.308,65786.0
2021-03-04 14:30:00,52.47,52.52,52.13,52.24,58924.0,50.2601,50.308,49.9344,50.0398,58924.0
2021-03-04 14:35:00,52.25,52.35,51.91,52.1,51936.0,50.0494,50.1452,49.7237,49.9057,51936.0
2021-03-04 14:40:00,52.13,52.58,52.13,52.58,33978.0,49.9344,50.3655,49.9344,50.3655,33978.0
2021-03-04 14:45:00,52.58,52.96,52.48,52.9,67384.0,50.3655,50.7295,50.2697,50.672,67384.0
2021-03-04 14:50:00,52.9,53.02,52.7,53.02,64876.0,50.672,50.7869,50.4804,50.7869,64876.0
2021-03-04 14:55:00,53.05,53.13,52.94,53.04,29980.0,50.8157,50.8923,50.7103,50.8061,29980.0
2021-03-04 15:00:00,53.09,53.1,52.63,52.63,22284.0,50.854,50.8636,50.4134,50.4134,22284.0
2021-03-04 15:05:00,52.66,52.81,52.47,52.47,34710.0,50.4421,50.5858,50.2601,50.2601,34710.0
2021-03-04 15:10:00,52.42,52.53,52.24,52.24,54950.0,50.2122,50.3176,50.0398,50.0398,54950.0
2021-03-04 15:15:00,52.23,52.33,52.1,52.19,29440.0,50.0302,50.126,49.9057,49.9919,29440.0
2021-03-04 15:20:00,52.24,52.24,51.98,52.12,59308.0,50.0398,50.0398,49.7907,49.9249,59308.0
2021-03-04 15:25:00,52.1,52.66,52.09,52.53,50396.0,49.9057,50.4421,49.8961,50.3176,50396.0
2021-03-04 15:30:00,52.49,52.88,52.45,52.81,62204.0,50.2793,50.6528,50.241,50.5858,62204.0
2021-03-04 15:35:00,52.82,52.93,52.46,52.63,37408.0,50.5954,50.7007,50.2505,50.4134,37408.0
2021-03-04 15:40:00,52.62,52.92,52.54,52.76,54970.0,50.4038,50.6912,50.3272,50.5379,54970.0
2021-03-04 15:45:00,52.77,52.95,52.59,52.79,32564.0,50.5475,50.7199,50.3751,50.5666,32564.0
2021-03-04 15:50:00,52.8,53.06,52.63,52.69,63950.0,50.5762,50.8253,50.4134,50.4708,63950.0
2021-03-04 15:55:00,52.56,52.92,52.35,52.9,84826.0,50.3463,50.6912,50.1452,50.672,84826.0
2021-03-05 09:30:00,54.35,54.49,54.22,54.49,172650.0,52.0609,52.195,51.9364,52.195,172650.0
2021-03-05 09:35:00,54.44,54.47,53.9,53.95,80490.0,52.1471,52.1759,51.6299,51.6778,80490.0
2021-03-05 09:40:00,53.88,54.0,53.68,53.8,96818.0,51.6107,51.7257,51.4191,51.5341,96818.0
2021-03-05 09:45:00,53.84,54.06,53.66,53.67,166824.0,51.5724,51.7831,51.4,51.4096,166824.0
2021-03-05 09:50:00,53.57,53.68,53.02,53.08,102736.0,51.3138,51.4191,50.7869,50.8444,102736.0
2021-03-05 09:55:00,53.12,53.45,52.9,53.45,85946.0,50.8827,51.1988,50.672,51.1988,85946.0
2021-03-05 10:00:00,53.49,53.74,53.34,53.63,116266.0,51.2372,51.4766,51.0935,51.3713,116266.0
2021-03-05 10:05:00,53.65,54.32,53.6,54.05,135172.0,51.3904,52.0322,51.3425,51.7736,135172.0
2021-03-05 10:10:00,54.02,54.17,53.3,53.35,111904.0,51.7448,51.8885,51.0552,51.103,111904.0
2021-03-05 10:15:00,53.54,53.77,53.24,53.69,86870.0,51.285,51.5054,50.9977,51.4287,86870.0
2021-03-05 10:20:00,53.67,53.8,53.23,53.25,90478.0,51.4096,51.5341,50.9881,51.0073,90478.0
2021-03-05 10:25:00,53.26,53.8,53.19,53.2,48078.0,51.0168,51.5341,50.9498,50.9594,48078.0
2021-03-05 10:30:00,53.17,53.44,52.98,53.06,65184.0,50.9306,51.1893,50.7486,50.8253,65184.0
2021-03-05 10:35:00,53.15,53.5,52.92,52.96,53664.0,50.9115,51.2467,50.6912,50.7295,53664.0
2021-03-05 10:40:00,52.97,53.24,52.9,53.02,56312.0,50.7391,50.9977,50.672,50.7869,56312.0
2021-03-05 10:45:00,53.01,53.31,52.8,53.21,43548.0,50.7774,51.0647,50.5762,50.9689,43548.0
2021-03-05 10:50:00,53.13,53.54,53.13,53.38,87420.0,50.8923,51.285,50.8923,51.1318,87420.0
2021-03-05 10:55:00,53.34,53.35,52.91,52.94,45094.0,51.0935,51.103,50.6816,50.7103,45094.0
2021-03-05 11:00:00,52.96,53.01,52.72,52.93,50496.0,50.7295,50.7774,50.4996,50.7007,50496.0
2021-03-05 11:05:00,52.79,52.88,52.52,52.63,63846.0,50.5666,50.6528,50.308,50.4134,63846.0
2021-03-05 11:10:00,52.69,52.91,52.48,52.54,61316.0,50.4708,50.6816,50.2697,50.3272,61316.0
2021-03-05 11:15:00,52.55,52.66,52.32,52.5,91180.0,50.3367,50.4421,50.1164,50.2888,91180.0
2021-03-05 11:20:00,52.51,52.63,52.35,52.35,58116.0,50.2984,50.4134,50.1452,50.1452,58116.0
2021-03-05 11:25:00,52.33,52.39,52.05,52.16,58572.0,50.126,50.1835,49.8578,49.9632,58572.0
2021-03-05 11:30:00,52.35,52.65,52.29,52.31,73360.0,50.1452,50.4325,50.0877,50.1069,73360.0
2021-03-05 11:35:00,52.35,52.68,52.27,52.53,47588.0,50.1452,50.4613,50.0685,50.3176,47588.0
2021-03-05 11:40:00,52.49,52.68,52.12,52.68,58416.0,50.2793,50.4613,49.9249,50.4613,58416.0
2021-03-05 11:45:00,52.7,52.73,52.37,52.46,60058.0,50.4804,50.5092,50.1643,50.2505,60058.0
2021-03-05 11:50:00,52.43,52.58,52.3,52.39,71188.0,50.2218,50.3655,50.0973,50.1835,71188.0
2021-03-05 11:55:00,52.37,53.1,52.35,53.05,141246.0,50.1643,50.8636,50.1452,50.8157,141246.0
2021-03-05 12:00:00,53.05,53.22,52.91,53.1,55640.0,50.8157,50.9785,50.6816,50.8636,55640.0
2021-03-05 12:05:00,53.1,53.16,52.99,53.02,33528.0,50.8636,50.9211,50.7582,50.7869,33528.0
2021-03-05 12:10:00,53.13,53.27,53.04,53.09,16990.0,50.8923,51.0264,50.8061,50.854,16990.0
2021-03-05 12:15:00,53.08,53.35,53.07,53.3,24466.0,50.8444,51.103,50.8348,51.0552,24466.0
2021-03-05 12:20:00,53.25,53.74,53.25,53.74,30154.0,51.0073,51.4766,51.0073,51.4766,30154.0
2021-03-05 12:25:00,53.71,53.84,53.64,53.77,38650.0,51.4479,51.5724,51.3808,51.5054,38650.0
2021-03-05 12:30:00,53.76,53.93,53.74,53.87,42196.0,51.4958,51.6586,51.4766,51.6011,42196.0
2021-03-05 12:35:00,53.83,53.88,53.62,53.85,37302.0,51.5628,51.6107,51.3617,51.582,37302.0
2021-03-05 12:40:00,53.91,54.07,53.85,54.06,39242.0,51.6395,51.7927,51.582,51.7831,39242.0
2021-03-05 12:45:00,54.04,54.22,54.02,54.1,60620.0,51.764,51.9364,51.7448,51.8215,60620.0
2021-03-05 12:50:00,54.08,54.16,53.87,53.92,44926.0,51.8023,51.8789,51.6011,51.649,44926.0
2021-03-05 12:55:00,53.92,54.13,53.88,54.03,30000.0,51.649,51.8502,51.6107,51.7544,30000.0
2021-03-05 13:00:00,54.02,54.22,53.68,53.72,36624.0,51.7448,51.9364,51.4191,51.4575,36624.0
2021-03-05 13:05:00,53.8,54.15,53.77,54.12,30430.0,51.5341,51.8694,51.5054,51.8406,30430.0
2021-03-05 13:10:00,54.16,54.17,53.94,54.15,31144.0,51.8789,51.8885,51.6682,51.8694,31144.0
2021-03-05 13:15:00,54.09,54.5,54.08,54.48,104280.0,51.8119,52.2046,51.8023,52.1855,104280.0
2021-03-05 13:20:00,54.5,54.66,54.38,54.6,76026.0,52.2046,52.3579,52.0897,52.3004,76026.0
2021-03-05 13:25:00,54.62,54.68,54.44,54.63,94944.0,52.3196,52.377,52.1471,52.3291,94944.0
2021-03-05 13:30:00,54.65,54.68,54.49,54.66,37534.0,52.3483,52.377,52.195,52.3579,37534.0
2021-03-05 13:35:00,54.67,54.88,54.63,54.88,48238.0,52.3675,52.5686,52.3291,52.5686,48238.0
2021-03-05 13:40:00,54.87,55.05,54.85,54.88,66412.0,52.559,52.7314,52.5399,52.5686,66412.0
2021-03-05 13:45:00,54.9,55.02,54.86,54.98,52180.0,52.5878,52.7027,52.5495,52.6644,52180.0
2021-03-05 13:50:00,54.98,55.08,54.68,54.69,61576.0,52.6644,52.7602,52.377,52.3866,61576.0
2021-03-05 13:55:00,54.73,54.92,54.73,54.92,18866.0,52.4249,52.6069,52.4249,52.6069,18866.0
2021-03-05 14:00:00,54.99,55.08,54.69,54.8,44068.0,52.674,52.7602,52.3866,52.492,44068.0
2021-03-05 14:05:00,54.73,54.76,54.49,54.52,30470.0,52.4249,52.4537,52.195,52.2238,30470.0
2021-03-05 14:10:00,54.54,54.7,54.5,54.7,67140.0,52.2429,52.3962,52.2046,52.3962,67140.0
2021-03-05 14:15:00,54.75,54.83,54.45,54.52,41674.0,52.4441,52.5207,52.1567,52.2238,41674.0
2021-03-05 14:20:00,54.57,54.76,54.49,54.76,23144.0,52.2717,52.4537,52.195,52.4537,23144.0
2021-03-05 14:25:00,54.81,55.02,54.79,55.02,40656.0,52.5016,52.7027,52.4824,52.7027,40656.0
2021-03-05 14:30:00,55.07,55.25,55.06,55.22,41572.0,52.7506,52.923,52.741,52.8943,41572.0
2021-03-05 14:35:00,55.23,55.24,55.08,55.08,20062.0,52.9039,52.9134,52.7602,52.7602,20062.0
2021-03-05 14:40:00,55.13,55.16,54.94,55.02,12570.0,52.8081,52.8368,52.6261,52.7027,12570.0
2021-03-05 14:45:00,55.06,55.26,54.99,55.23,43396.0,52.741,52.9326,52.674,52.9039,43396.0
2021-03-05 14:50:00,55.24,55.39,55.19,55.38,64122.0,52.9134,53.0571,52.8656,53.0476,64122.0
2021-03-05 14:55:00,55.35,55.52,55.34,55.48,75238.0,53.0188,53.1817,53.0092,53.1433,75238.0
2021-03-05 15:00:00,55.46,55.62,55.46,55.6,63816.0,53.1242,53.2774,53.1242,53.2583,63816.0
2021-03-05 15:05:00,55.57,55.63,55.4,55.42,40710.0,53.2295,53.287,53.0667,53.0859,40710.0
2021-03-05 15:10:00,55.46,55.51,55.3,55.48,46332.0,53.1242,53.1721,52.9709,53.1433,46332.0
2021-03-05 15:15:00,55.51,55.72,55.31,55.47,57726.0,53.1721,53.3732,52.9805,53.1338,57726.0
2021-03-05 15:20:00,55.46,55.6,55.43,55.59,33600.0,53.1242,53.2583,53.0954,53.2487,33600.0
2021-03-05 15:25:00,55.59,55.69,55.47,55.55,28116.0,53.2487,53.3445,53.1338,53.2104,28116.0
2021-03-05 15:30:00,55.54,55.67,55.46,55.65,49796.0,53.2008,53.3253,53.1242,53.3062,49796.0
2021-03-05 15:35:00,55.67,55.93,55.66,55.93,49804.0,53.3253,53.5744,53.3158,53.5744,49804.0
2021-03-05 15:40:00,55.95,55.96,55.7,55.87,41070.0,53.5935,53.6031,53.3541,53.5169,41070.0
2021-03-05 15:45:00,55.88,55.94,55.59,55.94,49782.0,53.5265,53.584,53.2487,53.584,49782.0
2021-03-05 15:50:00,55.93,56.2,55.85,56.01,71438.0,53.5744,53.833,53.4978,53.651,71438.0
2021-03-05 15:55:00,56.02,56.02,55.68,55.75,125124.0,53.6606,53.6606,53.3349,53.402,125124.0
2021-03-08 09:30:00,56.62,56.71,56.24,56.25,122372.0,54.2353,54.3215,53.8713,53.8809,122372.0
2021-03-08 09:35:00,56.31,56.61,56.11,56.55,143830.0,53.9384,54.2257,53.7468,54.1683,143830.0
2021-03-08 09:40:00,56.58,57.05,56.58,56.97,104208.0,54.197,54.6472,54.197,54.5706,104208.0
2021-03-08 09:45:00,56.99,57.09,56.72,56.72,70474.0,54.5897,54.6855,54.3311,54.3311,70474.0
2021-03-08 09:50:00,56.82,57.07,56.73,56.94,72530.0,54.4269,54.6664,54.3407,54.5418,72530.0
2021-03-08 09:55:00,57.02,57.23,56.29,56.52,106650.0,54.6185,54.8196,53.9192,54.1395,106650.0
2021-03-08 10:00:00,56.57,56.77,56.45,56.68,60720.0,54.1874,54.379,54.0725,54.2928,60720.0
2021-03-08 10:05:00,56.63,57.16,56.59,57.14,50566.0,54.2449,54.7526,54.2066,54.7334,50566.0
2021-03-08 10:10:00,57.15,57.35,56.93,57.32,173776.0,54.743,54.9346,54.5323,54.9058,173776.0
2021-03-08 10:15:00,57.35,57.5,57.23,57.48,94398.0,54.9346,55.0783,54.8196,55.0591,94398.0
2021-03-08 10:20:00,57.5,57.6,57.21,57.3,57660.0,55.0783,55.1741,54.8005,54.8867,57660.0
2021-03-08 10:25:00,57.46,57.76,57.43,57.65,58104.0,55.0399,55.3273,55.0112,55.2219,58104.0
2021-03-08 10:30:00,57.66,57.94,57.66,57.92,96202.0,55.2315,55.4997,55.2315,55.4806,96202.0
2021-03-08 10:35:00,57.96,57.96,57.59,57.68,127814.0,55.5189,55.5189,55.1645,55.2507,127814.0
2021-03-08 10:40:00,57.71,58.02,57.71,57.9,68288.0,55.2794,55.5764,55.2794,55.4614,68288.0
2021-03-08 10:45:00,57.95,58.01,57.73,57.79,44762.0,55.5093,55.5668,55.2986,55.356,44762.0
2021-03-08 10:50:00,57.77,57.99,57.77,57.85,37908.0,55.3369,55.5476,55.3369,55.4135,37908.0
2021-03-08 10:55:00,57.91,58.23,57.91,58.04,31154.0,55.471,55.7775,55.471,55.5955,31154.0
2021-03-08 11:00:00,58.04,58.27,58.01,58.01,68292.0,55.5955,55.8158,55.5668,55.5668,68292.0
2021-03-08 11:05:00,58.05,58.21,57.99,58.11,22552.0,55.6051,55.7584,55.5476,55.6626,22552.0
2021-03-08 11:10:00,58.09,58.09,57.85,58.01,59056.0,55.6434,55.6434,55.4135,55.5668,59056.0
2021-03-08 11:15:00,58.04,58.15,57.91,58.12,24992.0,55.5955,55.7009,55.471,55.6721,24992.0
2021-03-08 11:20:00,58.17,58.35,58.16,58.34,54734.0,55.72,55.8925,55.7105,55.8829,54734.0
2021-03-08 11:25:00,58.31,58.45,58.27,58.42,28284.0,55.8541,55.9883,55.8158,55.9595,28284.0
2021-03-08 11:30:00,58.43,58.45,58.13,58.27,39534.0,55.9691,55.9883,55.6817,55.8158,39534.0
2021-03-08 11:35:00,58.16,58.18,58.08,58.09,23672.0,55.7105,55.7296,55.6338,55.6434,23672.0
2021-03-08 11:40:00,58.1,58.24,57.99,58.02,30632.0,55.653,55.7871,55.5476,55.5764,30632.0
2021-03-08 11:45:00,57.96,58.1,57.94,58.1,41720.0,55.5189,55.653,55.4997,55.653,41720.0
2021-03-08 11:50:00,58.07,58.16,57.97,58.06,36566.0,55.6243,55.7105,55.5285,55.6147,36566.0
2021-03-08 11:55:00,58.09,58.28,58.03,58.04,26870.0,55.6434,55.8254,55.5859,55.5955,26870.0
2021-03-08 12:00:00,58.08,58.22,58.08,58.09,15030.0,55.6338,55.7679,55.6338,55.6434,15030.0
2021-03-08 12:05:00,58.05,58.28,58.01,58.27,20538.0,55.6051,55.8254,55.5668,55.8158,20538.0
2021-03-08 12:10:00,58.31,58.38,58.22,58.29,17058.0,55.8541,55.9212,55.7679,55.835,17058.0
2021-03-08 12:15:00,58.25,58.5,58.17,58.31,51996.0,55.7967,56.0361,55.72,55.8541,51996.0
2021-03-08 12:20:00,58.3,58.69,58.3,58.69,55686.0,55.8446,56.2181,55.8446,56.2181,55686.0
2021-03-08 12:25:00,58.72,58.78,58.71,58.78,29732.0,56.2469,56.3044,56.2373,56.3044,29732.0
2021-03-08 12:30:00,58.77,58.96,58.74,58.89,45084.0,56.2948,56.4768,56.266,56.4097,45084.0
2021-03-08 12:35:00,58.88,58.97,58.82,58.82,31558.0,56.4001,56.4863,56.3427,56.3427,31558.0
2021-03-08 12:40:00,58.83,59.0,58.83,58.88,67204.0,56.3522,56.5151,56.3522,56.4001,67204.0
2021-03-08 12:45:00,58.88,59.06,58.87,58.98,44734.0,56.4001,56.5726,56.3906,56.4959,44734.0
2021-03-08 12:50:00,58.99,59.06,58.92,58.96,32680.0,56.5055,56.5726,56.4385,56.4768,32680.0
2021-03-08 12:55:00,58.93,58.93,58.83,58.87,54186.0,56.448,56.448,56.3522,56.3906,54186.0
2021-03-08 13:00:00,58.93,59.02,58.93,58.97,50874.0,56.448,56.5342,56.448,56.4863,50874.0
2021-03-08 13:05:00,58.98,59.1,58.97,59.0,41864.0,56.4959,56.6109,56.4863,56.5151,41864.0
2021-03-08 13:10:00,59.0,59.12,58.85,59.06,33056.0,56.5151,56.63,56.3714,56.5726,33056.0
2021-03-08 13:15:00,59.05,59.24,59.04,59.15,67422.0,56.563,56.745,56.5534,56.6588,67422.0
2021-03-08 13:20:00,59.18,59.18,59.1,59.11,13774.0,56.6875,56.6875,56.6109,56.6205,13774.0
2021-03-08 13:25:00,59.13,59.2,59.08,59.2,16476.0,56.6396,56.7067,56.5917,56.7067,16476.0
2021-03-08 13:30:00,59.19,59.2,59.01,59.05,50044.0,56.6971,56.7067,56.5247,56.563,50044.0
2021-03-08 13:35:00,59.05,59.15,59.01,59.02,21434.0,56.563,56.6588,56.5247,56.5342,21434.0
2021-03-08 13:40:00,59.0,59.06,58.95,58.97,54962.0,56.5151,56.5726,56.4672,56.4863,54962.0
2021-03-08 13:45:00,58.93,58.95,58.54,58.6,48148.0,56.448,56.4672,56.0745,56.1319,48148.0
2021-03-08 13:50:00,58.6,58.6,58.18,58.34,44122.0,56.1319,56.1319,55.7296,55.8829,44122.0
2021-03-08 13:55:00,58.35,58.35,58.12,58.18,35062.0,55.8925,55.8925,55.6721,55.7296,35062.0
2021-03-08 14:00:00,58.16,58.37,58.16,58.37,48116.0,55.7105,55.9116,55.7105,55.9116,48116.0
2021-03-08 14:05:00,58.35,58.63,58.27,58.56,74260.0,55.8925,56.1607,55.8158,56.0936,74260.0
2021-03-08 14:10:00,58.54,58.68,58.49,58.6,46162.0,56.0745,56.2086,56.0266,56.1319,46162.0
2021-03-08 14:15:00,58.63,58.75,58.53,58.6,34566.0,56.1607,56.2756,56.0649,56.1319,34566.0
2021-03-08 14:20:00,58.57,58.62,58.48,58.62,64438.0,56.1032,56.1511,56.017,56.1511,64438.0
2021-03-08 14:25:00,58.63,58.77,58.63,58.7,47264.0,56.1607,56.2948,56.1607,56.2277,47264.0
2021-03-08 14:30:00,58.81,58.81,58.65,58.66,13724.0,56.3331,56.3331,56.1798,56.1894,13724.0
2021-03-08 14:35:00,58.65,58.74,58.57,58.57,64558.0,56.1798,56.266,56.1032,56.1032,64558.0
2021-03-08 14:40:00,58.58,58.62,58.21,58.26,72240.0,56.1128,56.1511,55.7584,55.8063,72240.0
2021-03-08 14:45:00,58.3,58.32,58.02,58.04,58374.0,55.8446,55.8637,55.5764,55.5955,58374.0
2021-03-08 14:50:00,58.1,58.32,58.04,58.31,24484.0,55.653,55.8637,55.5955,55.8541,24484.0
2021-03-08 14:55:00,58.32,58.43,58.31,58.41,14656.0,55.8637,55.9691,55.8541,55.9499,14656.0
2021-03-08 15:00:00,58.37,58.37,57.9,57.98,186290.0,55.9116,55.9116,55.4614,55.538,186290.0
2021-03-08 15:05:00,57.93,58.06,57.91,57.94,33150.0,55.4902,55.6147,55.471,55.4997,33150.0
2021-03-08 15:10:00,57.98,58.13,57.89,58.13,38864.0,55.538,55.6817,55.4518,55.6817,38864.0
2021-03-08 15:15:00,58.11,58.17,57.77,57.81,23554.0,55.6626,55.72,55.3369,55.3752,23554.0
2021-03-08 15:20:00,57.82,58.06,57.8,57.98,63248.0,55.3848,55.6147,55.3656,55.538,63248.0
2021-03-08 15:25:00,57.98,58.09,57.92,57.95,31402.0,55.538,55.6434,55.4806,55.5093,31402.0
2021-03-08 15:30:00,58.02,58.31,58.01,58.22,45046.0,55.5764,55.8541,55.5668,55.7679,45046.0
2021-03-08 15:35:00,58.22,58.36,58.22,58.32,92284.0,55.7679,55.902,55.7679,55.8637,92284.0
2021-03-08 15:40:00,58.3,58.48,58.25,58.32,58450.0,55.8446,56.017,55.7967,55.8637,58450.0
2021-03-08 15:45:00,58.44,58.44,57.96,58.03,71670.0,55.9787,55.9787,55.5189,55.5859,71670.0
2021-03-08 15:50:00,58.06,58.15,57.88,57.91,72366.0,55.6147,55.7009,55.4423,55.471,72366.0
2021-03-08 15:55:00,57.85,57.85,57.32,57.37,182920.0,55.4135,55.4135,54.9058,54.9537,182920.0
2021-03-09 09:30:00,58.04,58.4,57.98,58.18,105672.0,55.5955,55.9404,55.538,55.7296,105672.0
2021-03-09 09:35:00,58.2,58.21,57.93,58.01,118146.0,55.7488,55.7584,55.4902,55.5668,118146.0
2021-03-09 09:40:00,58.05,58.31,57.82,58.23,58858.0,55.6051,55.8541,55.3848,55.7775,58858.0
2021-03-09 09:45:00,58.27,58.55,58.23,58.31,142924.0,55.8158,56.084,55.7775,55.8541,142924.0
2021-03-09 09:50:00,58.32,58.41,58.26,58.29,49168.0,55.8637,55.9499,55.8063,55.835,49168.0
2021-03-09 09:55:00,58.34,58.42,58.23,58.23,29806.0,55.8829,55.9595,55.7775,55.7775,29806.0
2021-03-09 10:00:00,58.22,58.54,58.13,58.36,73560.0,55.7679,56.0745,55.6817,55.902,73560.0
2021-03-09 10:05:00,58.4,58.67,58.4,58.54,87274.0,55.9404,56.199,55.9404,56.0745,87274.0
2021-03-09 10:10:00,58.49,58.51,58.2,58.21,32788.0,56.0266,56.0457,55.7488,55.7584,32788.0
2021-03-09 10:15:00,58.3,58.59,58.3,58.58,35390.0,55.8446,56.1224,55.8446,56.1128,35390.0
2021-03-09 10:20:00,58.57,58.65,58.4,58.41,20854.0,56.1032,56.1798,55.9404,55.9499,20854.0
2021-03-09 10:25:00,58.51,58.61,58.49,58.52,76060.0,56.0457,56.1415,56.0266,56.0553,76060.0
2021-03-09 10:30:00,58.57,58.69,58.5,58.67,21188.0,56.1032,56.2181,56.0361,56.199,21188.0
2021-03-09 10:35:00,58.61,58.77,58.61,58.76,34626.0,56.1415,56.2948,56.1415,56.2852,34626.0
2021-03-09 10:40:00,58.74,58.82,58.71,58.79,25046.0,56.266,56.3427,56.2373,56.3139,25046.0
2021-03-09 10:45:00,58.77,58.86,58.73,58.74,67126.0,56.2948,56.381,56.2565,56.266,67126.0
2021-03-09 10:50:00,58.77,58.88,58.76,58.76,60960.0,56.2948,56.4001,56.2852,56.2852,60960.0
2021-03-09 10:55:00,58.78,58.9,58.74,58.89,25000.0,56.3044,56.4193,56.266,56.4097,25000.0
2021-03-09 11:00:00,58.89,59.06,58.83,58.99,33570.0,56.4097,56.5726,56.3522,56.5055,33570.0
2021-03-09 11:05:00,59.0,59.1,59.0,59.08,45266.0,56.5151,56.6109,56.5151,56.5917,45266.0
2021-03-09 11:10:00,59.03,59.13,59.02,59.1,20300.0,56.5438,56.6396,56.5342,56.6109,20300.0
2021-03-09 11:15:00,59.09,59.12,58.97,59.0,66748.0,56.6013,56.63,56.4863,56.5151,66748.0
2021-03-09 11:20:00,59.0,59.01,58.85,58.92,58894.0,56.5151,56.5247,56.3714,56.4385,58894.0
2021-03-09 11:25:00,58.93,58.93,58.82,58.86,8820.0,56.448,56.448,56.3427,56.381,8820.0
2021-03-09 11:30:00,58.82,58.88,58.69,58.8,22122.0,56.3427,56.4001,56.2181,56.3235,22122.0
2021-03-09 11:35:00,58.77,58.88,58.77,58.88,6328.0,56.2948,56.4001,56.2948,56.4001,6328.0
2021-03-09 11:40:00,58.88,58.91,58.83,58.87,22268.0,56.4001,56.4289,56.3522,56.3906,22268.0
2021-03-09 11:45:00,58.81,58.87,58.8,58.87,4960.0,56.3331,56.3906,56.3235,56.3906,4960.0
2021-03-09 11:50:00,58.82,58.93,58.82,58.93,19764.0,56.3427,56.448,56.3427,56.448,19764.0
2021-03-09 11:55:00,58.96,59.05,58.96,58.99,28874.0,56.4768,56.563,56.4768,56.5055,28874.0
2021-03-09 12:00:00,59.05,59.07,59.02,59.02,8722.0,56.563,56.5821,56.5342,56.5342,8722.0
2021-03-09 12:05:00,58.99,59.05,58.99,59.05,3684.0,56.5055,56.563,56.5055,56.563,3684.0
2021-03-09 12:10:00,59.07,59.2,59.07,59.16,33950.0,56.5821,56.7067,56.5821,56.6683,33950.0
2021-03-09 12:15:00,59.19,59.25,59.16,59.18,33758.0,56.6971,56.7546,56.6683,56.6875,33758.0
2021-03-09 12:20:00,59.14,59.23,59.13,59.19,18544.0,56.6492,56.7354,56.6396,56.6971,18544.0
2021-03-09 12:25:00,59.21,59.26,59.19,59.26,7010.0,56.7162,56.7641,56.6971,56.7641,7010.0
2021-03-09 12:30:00,59.27,59.29,59.22,59.24,8096.0,56.7737,56.7929,56.7258,56.745,8096.0
2021-03-09 12:35:00,59.24,59.27,59.22,59.27,40154.0,56.745,56.7737,56.7258,56.7737,40154.0
2021-03-09 12:40:00,59.25,59.27,59.17,59.18,54536.0,56.7546,56.7737,56.6779,56.6875,54536.0
2021-03-09 12:45:00,59.15,59.16,59.02,59.02,11140.0,56.6588,56.6683,56.5342,56.5342,11140.0
2021-03-09 12:50:00,59.0,59.02,58.96,58.97,14898.0,56.5151,56.5342,56.4768,56.4863,14898.0
2021-03-09 12:55:00,58.96,58.99,58.84,58.93,19456.0,56.4768,56.5055,56.3618,56.448,19456.0
2021-03-09 13:00:00,58.96,59.14,58.95,59.1,50846.0,56.4768,56.6492,56.4672,56.6109,50846.0
2021-03-09 13:05:00,59.09,59.1,59.01,59.07,18708.0,56.6013,56.6109,56.5247,56.5821,18708.0
2021-03-09 13:10:00,59.07,59.07,58.98,59.05,15532.0,56.5821,56.5821,56.4959,56.563,15532.0
2021-03-09 13:15:00,59.05,59.05,58.8,58.8,32638.0,56.563,56.563,56.3235,56.3235,32638.0
2021-03-09 13:20:00,58.82,58.93,58.8,58.84,12312.0,56.3427,56.448,56.3235,56.3618,12312.0
2021-03-09 13:25:00,58.81,58.83,58.77,58.77,4842.0,56.3331,56.3522,56.2948,56.2948,4842.0
2021-03-09 13:30:00,58.81,58.92,58.81,58.87,21300.0,56.3331,56.4385,56.3331,56.3906,21300.0
2021-03-09 13:35:00,58.83,58.9,58.83,58.88,35284.0,56.3522,56.4193,56.3522,56.4001,35284.0
2021-03-09 13:40:00,58.88,58.9,58.84,58.88,13254.0,56.4001,56.4193,56.3618,56.4001,13254.0
2021-03-09 13:45:00,58.88,58.92,58.86,58.92,34232.0,56.4001,56.4385,56.381,56.4385,34232.0
2021-03-09 13:50:00,58.87,58.88,58.84,58.87,16622.0,56.3906,56.4001,56.3618,56.3906,16622.0
2021-03-09 13:55:00,58.85,58.9,58.85,58.9,3620.0,56.3714,56.4193,56.3714,56.4193,3620.0
2021-03-09 14:00:00,58.93,58.93,58.87,58.9,12238.0,56.448,56.448,56.3906,56.4193,12238.0
2021-03-09 14:05:00,58.9,58.92,58.82,58.84,13870.0,56.4193,56.4385,56.3427,56.3618,13870.0
2021-03-09 14:10:00,58.82,58.93,58.82,58.91,15258.0,56.3427,56.448,56.3427,56.4289,15258.0
2021-03-09 14:15:00,58.89,58.89,58.72,58.72,13780.0,56.4097,56.4097,56.2469,56.2469,13780.0
2021-03-09 14:20:00,58.74,58.8,58.74,58.77,7946.0,56.266,56.3235,56.266,56.2948,7946.0
2021-03-09 14:25:00,58.75,58.76,58.65,58.69,14672.0,56.2756,56.2852,56.1798,56.2181,14672.0
2021-03-09 14:30:00,58.71,58.83,58.71,58.8,9674.0,56.2373,56.3522,56.2373,56.3235,9674.0
2021-03-09 14:35:00,58.83,58.94,58.82,58.88,39958.0,56.3522,56.4576,56.3427,56.4001,39958.0
2021-03-09 14:40:00,58.92,58.94,58.83,58.84,12618.0,56.4385,56.4576,56.3522,56.3618,12618.0
2021-03-09 14:45:00,58.75,58.76,58.67,58.67,12904.0,56.2756,56.2852,56.199,56.199,12904.0
2021-03-09 14:50:00,58.69,58.71,58.55,58.57,24110.0,56.2181,56.2373,56.084,56.1032,24110.0
2021-03-09 14:55:00,58.57,58.58,58.49,58.49,16634.0,56.1032,56.1128,56.0266,56.0266,16634.0
2021-03-09 15:00:00,58.51,58.58,58.49,58.58,21910.0,56.0457,56.1128,56.0266,56.1128,21910.0
2021-03-09 15:05:00,58.56,58.63,58.54,58.59,15820.0,56.0936,56.1607,56.0745,56.1224,15820.0
2021-03-09 15:10:00,58.6,58.66,58.52,58.52,16000.0,56.1319,56.1894,56.0553,56.0553,16000.0
2021-03-09 15:15:00,58.52,58.55,58.5,58.52,15396.0,56.0553,56.084,56.0361,56.0553,15396.0
2021-03-09 15:20:00,58.54,58.54,58.44,58.48,23910.0,56.0745,56.0745,55.9787,56.017,23910.0
2021-03-09 15:25:00,58.49,58.52,58.43,58.43,15132.0,56.0266,56.0553,55.9691,55.9691,15132.0
2021-03-09 15:30:00,58.42,58.42,58.26,58.26,31424.0,55.9595,55.9595,55.8063,55.8063,31424.0
2021-03-09 15:35:00,58.27,58.3,58.05,58.23,61362.0,55.8158,55.8446,55.6051,55.7775,61362.0
2021-03-09 15:40:00,58.2,58.25,57.95,57.96,37924.0,55.7488,55.7967,55.5093,55.5189,37924.0
2021-03-09 15:45:00,57.93,58.06,57.91,57.95,23044.0,55.4902,55.6147,55.471,55.5093,23044.0
2021-03-09 15:50:00,57.96,58.02,57.65,58.02,79758.0,55.5189,55.5764,55.2219,55.5764,79758.0
2021-03-09 15:55:00,58.0,58.0,57.52,57.6,99672.0,55.5572,55.5572,55.0974,55.1741,99672.0
2021-03-10 09:30:00,58.67,59.07,58.6,58.99,130894.0,56.199,56.5821,56.1319,56.5055,130894.0
2021-03-10 09:35:00,59.03,59.24,58.9,59.16,94516.0,56.5438,56.745,56.4193,56.6683,94516.0
2021-03-10 09:40:00,59.16,59.36,59.1,59.35,221482.0,56.6683,56.8599,56.6109,56.8503,221482.0
2021-03-10 09:45:00,59.36,59.44,59.2,59.23,88946.0,56.8599,56.9366,56.7067,56.7354,88946.0
2021-03-10 09:50:00,59.25,59.33,59.16,59.24,45816.0,56.7546,56.8312,56.6683,56.745,45816.0
2021-03-10 09:55:00,59.26,59.45,59.25,59.35,42876.0,56.7641,56.9461,56.7546,56.8503,42876.0
2021-03-10 10:00:00,59.48,59.6,59.34,59.57,63954.0,56.9749,57.0898,56.8408,57.0611,63954.0
2021-03-10 10:05:00,59.57,59.6,59.38,59.5,101758.0,57.0611,57.0898,56.8791,56.994,101758.0
2021-03-10 10:10:00,59.47,59.52,59.08,59.08,48444.0,56.9653,57.0132,56.5917,56.5917,48444.0
2021-03-10 10:15:00,59.16,59.4,59.16,59.38,22594.0,56.6683,56.8982,56.6683,56.8791,22594.0
2021-03-10 10:20:00,59.38,59.38,59.18,59.18,52252.0,56.8791,56.8791,56.6875,56.6875,52252.0
2021-03-10 10:25:00,59.19,59.21,58.9,58.91,58564.0,56.6971,56.7162,56.4193,56.4289,58564.0
2021-03-10 10:30:00,58.91,59.08,58.91,59.08,48326.0,56.4289,56.5917,56.4289,56.5917,48326.0
2021-03-10 10:35:00,59.07,59.17,58.96,58.97,39616.0,56.5821,56.6779,56.4768,56.4863,39616.0
2021-03-10 10:40:00,58.97,59.31,58.91,59.3,35948.0,56.4863,56.812,56.4289,56.8025,35948.0
2021-03-10 10:45:00,59.29,59.5,59.28,59.46,75298.0,56.7929,56.994,56.7833,56.9557,75298.0
2021-03-10 10:50:00,59.46,59.48,59.26,59.36,66034.0,56.9557,56.9749,56.7641,56.8599,66034.0
2021-03-10 10:55:00,59.36,59.49,59.35,59.48,54528.0,56.8599,56.9844,56.8503,56.9749,54528.0
2021-03-10 11:00:00,59.5,59.72,59.46,59.67,53110.0,56.994,57.2048,56.9557,57.1569,53110.0
2021-03-10 11:05:00,59.68,59.69,59.55,59.56,58406.0,57.1664,57.176,57.0419,57.0515,58406.0
2021-03-10 11:10:00,59.51,59.77,59.51,59.67,40602.0,57.0036,57.2527,57.0036,57.1569,40602.0
2021-03-10 11:15:00,59.7,59.72,59.6,59.7,62654.0,57.1856,57.2048,57.0898,57.1856,62654.0
2021-03-10 11:20:00,59.7,59.7,59.49,59.58,10880.0,57.1856,57.1856,56.9844,57.0707,10880.0
2021-03-10 11:25:00,59.6,59.79,59.6,59.75,29668.0,57.0898,57.2718,57.0898,57.2335,29668.0
2021-03-10 11:30:00,59.74,59.8,59.69,59.74,25946.0,57.2239,57.2814,57.176,57.2239,25946.0
2021-03-10 11:35:00,59.74,59.81,59.74,59.77,14878.0,57.2239,57.291,57.2239,57.2527,14878.0
2021-03-10 11:40:00,59.79,59.82,59.55,59.59,12772.0,57.2718,57.3006,57.0419,57.0802,12772.0
2021-03-10 11:45:00,59.6,59.79,59.6,59.78,18936.0,57.0898,57.2718,57.0898,57.2622,18936.0
2021-03-10 11:50:00,59.83,59.88,59.83,59.88,19010.0,57.3101,57.358,57.3101,57.358,19010.0
2021-03-10 11:55:00,59.84,59.94,59.77,59.8,55590.0,57.3197,57.4155,57.2527,57.2814,55590.0
2021-03-10 12:00:00,59.8,59.83,59.77,59.8,17948.0,57.2814,57.3101,57.2527,57.2814,17948.0
2021-03-10 12:05:00,59.82,59.82,59.75,59.75,4064.0,57.3006,57.3006,57.2335,57.2335,4064.0
2021-03-10 12:10:00,59.76,59.87,59.76,59.85,53448.0,57.2431,57.3484,57.2431,57.3293,53448.0
2021-03-10 12:15:00,59.83,59.83,59.74,59.75,15130.0,57.3101,57.3101,57.2239,57.2335,15130.0
2021-03-10 12:20:00,59.74,59.77,59.67,59.77,16614.0,57.2239,57.2527,57.1569,57.2527,16614.0
2021-03-10 12:25:00,59.77,59.78,59.67,59.72,18380.0,57.2527,57.2622,57.1569,57.2048,18380.0
2021-03-10 12:30:00,59.77,59.79,59.69,59.72,28676.0,57.2527,57.2718,57.176,57.2048,28676.0
2021-03-10 12:35:00,59.77,59.77,59.63,59.66,11210.0,57.2527,57.2527,57.1186,57.1473,11210.0
2021-03-10 12:40:00,59.69,59.76,59.68,59.74,15642.0,57.176,57.2431,57.1664,57.2239,15642.0
2021-03-10 12:45:00,59.84,60.01,59.83,59.96,37842.0,57.3197,57.4825,57.3101,57.4347,37842.0
2021-03-10 12:50:00,59.99,60.04,59.93,59.98,17608.0,57.4634,57.5113,57.4059,57.4538,17608.0
2021-03-10 12:55:00,59.99,60.0,59.92,59.99,10378.0,57.4634,57.473,57.3963,57.4634,10378.0
2021-03-10 13:00:00,59.99,60.05,59.63,59.99,72924.0,57.4634,57.5209,57.1186,57.4634,72924.0
2021-03-10 13:05:00,59.94,60.17,59.83,60.13,23286.0,57.4155,57.6358,57.3101,57.5975,23286.0
2021-03-10 13:10:00,60.17,60.17,60.07,60.13,45448.0,57.6358,57.6358,57.54,57.5975,45448.0
2021-03-10 13:15:00,60.1,60.11,59.9,60.02,62372.0,57.5688,57.5783,57.3772,57.4921,62372.0
2021-03-10 13:20:00,60.02,60.16,60.02,60.12,32880.0,57.4921,57.6262,57.4921,57.5879,32880.0
2021-03-10 13:25:00,60.13,60.17,60.07,60.15,16332.0,57.5975,57.6358,57.54,57.6167,16332.0
2021-03-10 13:30:00,60.2,60.24,59.99,60.09,24988.0,57.6645,57.7029,57.4634,57.5592,24988.0
2021-03-10 13:35:00,60.11,60.15,59.94,60.03,20730.0,57.5783,57.6167,57.4155,57.5017,20730.0
2021-03-10 13:40:00,60.06,60.14,60.0,60.06,11816.0,57.5304,57.6071,57.473,57.5304,11816.0
2021-03-10 13:45:00,60.0,60.04,59.9,60.03,17770.0,57.473,57.5113,57.3772,57.5017,17770.0
2021-03-10 13:50:00,60.02,60.13,59.99,60.12,6456.0,57.4921,57.5975,57.4634,57.5879,6456.0
2021-03-10 13:55:00,60.14,60.21,60.09,60.14,18612.0,57.6071,57.6741,57.5592,57.6071,18612.0
2021-03-10 14:00:00,60.08,60.21,60.02,60.21,24712.0,57.5496,57.6741,57.4921,57.6741,24712.0
2021-03-10 14:05:00,60.19,60.27,60.13,60.17,16956.0,57.655,57.7316,57.5975,57.6358,16956.0
2021-03-10 14:10:00,60.21,60.34,60.21,60.32,15184.0,57.6741,57.7986,57.6741,57.7795,15184.0
2021-03-10 14:15:00,60.32,60.4,60.3,60.39,16016.0,57.7795,57.8561,57.7603,57.8465,16016.0
2021-03-10 14:20:00,60.41,60.42,60.28,60.31,19368.0,57.8657,57.8753,57.7412,57.7699,19368.0
2021-03-10 14:25:00,60.35,60.49,60.35,60.4,34712.0,57.8082,57.9423,57.8082,57.8561,34712.0
2021-03-10 14:30:00,60.38,60.48,60.35,60.48,10756.0,57.837,57.9328,57.8082,57.9328,10756.0
2021-03-10 14:35:00,60.48,60.52,60.43,60.49,15408.0,57.9328,57.9711,57.8849,57.9423,15408.0
2021-03-10 14:40:00,60.54,60.54,60.38,60.38,6656.0,57.9902,57.9902,57.837,57.837,6656.0
2021-03-10 14:45:00,60.38,60.66,60.35,60.61,59136.0,57.837,58.1052,57.8082,58.0573,59136.0
2021-03-10 14:50:00,60.62,60.65,60.52,60.53,52142.0,58.0669,58.0956,57.9711,57.9806,52142.0
2021-03-10 14:55:00,60.52,60.55,60.45,60.47,94238.0,57.9711,57.9998,57.904,57.9232,94238.0
2021-03-10 15:00:00,60.47,60.55,60.28,60.34,113094.0,57.9232,57.9998,57.7412,57.7986,113094.0
2021-03-10 15:05:00,60.36,60.42,60.27,60.4,49658.0,57.8178,57.8753,57.7316,57.8561,49658.0
2021-03-10 15:10:00,60.41,60.44,60.32,60.37,63882.0,57.8657,57.8944,57.7795,57.8274,63882.0
2021-03-10 15:15:00,60.39,60.52,60.38,60.49,33268.0,57.8465,57.9711,57.837,57.9423,33268.0
2021-03-10 15:20:00,60.5,60.57,60.47,60.49,45696.0,57.9519,58.019,57.9232,57.9423,45696.0
2021-03-10 15:25:00,60.48,60.49,60.38,60.38,35598.0,57.9328,57.9423,57.837,57.837,35598.0
2021-03-10 15:30:00,60.38,60.38,60.16,60.16,22862.0,57.837,57.837,57.6262,57.6262,22862.0
2021-03-10 15:35:00,60.19,60.3,60.18,60.27,30232.0,57.655,57.7603,57.6454,57.7316,30232.0
2021-03-10 15:40:00,60.26,60.35,60.21,60.27,18564.0,57.722,57.8082,57.6741,57.7316,18564.0
2021-03-10 15:45:00,60.3,60.45,60.25,60.45,84918.0,57.7603,57.904,57.7124,57.904,84918.0
2021-03-10 15:50:00,60.44,60.44,60.29,60.3,76498.0,57.8944,57.8944,57.7508,57.7603,76498.0
2021-03-10 15:55:00,60.29,60.31,60.14,60.18,104962.0,57.7508,57.7699,57.6071,57.6454,104962.0
2021-03-11 09:30:00,60.9,60.96,60.65,60.67,167092.0,58.3351,58.3925,58.0956,58.1148,167092.0
2021-03-11 09:35:00,60.67,60.77,60.43,60.56,79990.0,58.1148,58.2105,57.8849,58.0094,79990.0
2021-03-11 09:40:00,60.59,60.81,60.59,60.7,86096.0,58.0381,58.2489,58.0381,58.1435,86096.0
2021-03-11 09:45:00,60.7,61.01,60.7,61.01,78996.0,58.1435,58.4404,58.1435,58.4404,78996.0
2021-03-11 09:50:00,60.98,61.07,60.93,61.04,27072.0,58.4117,58.4979,58.3638,58.4692,27072.0
2021-03-11 09:55:00,61.02,61.44,61.02,61.37,70200.0,58.45,58.8523,58.45,58.7853,70200.0
2021-03-11 10:00:00,61.38,61.42,61.24,61.24,49572.0,58.7948,58.8332,58.6607,58.6607,49572.0
2021-03-11 10:05:00,61.25,61.33,61.22,61.29,54338.0,58.6703,58.747,58.6416,58.7086,54338.0
2021-03-11 10:10:00,61.27,61.35,61.27,61.31,15196.0,58.6895,58.7661,58.6895,58.7278,15196.0
2021-03-11 10:15:00,61.31,61.33,61.02,61.13,73760.0,58.7278,58.747,58.45,58.5554,73760.0
2021-03-11 10:20:00,61.13,61.34,61.13,61.27,28010.0,58.5554,58.7565,58.5554,58.6895,28010.0
2021-03-11 10:25:00,61.26,61.38,61.24,61.38,28982.0,58.6799,58.7948,58.6607,58.7948,28982.0
2021-03-11 10:30:00,61.4,61.5,61.35,61.5,47346.0,58.814,58.9098,58.7661,58.9098,47346.0
2021-03-11 10:35:00,61.52,61.52,61.38,61.4,22006.0,58.929,58.929,58.7948,58.814,22006.0
2021-03-11 10:40:00,61.46,61.6,61.45,61.56,11476.0,58.8715,59.0056,58.8619,58.9673,11476.0
2021-03-11 10:45:00,61.55,61.71,61.55,61.66,26400.0,58.9577,59.1109,58.9577,59.0631,26400.0
2021-03-11 10:50:00,61.7,61.88,61.69,61.85,40620.0,59.1014,59.2738,59.0918,59.2451,40620.0
2021-03-11 10:55:00,61.85,61.85,61.77,61.8,30352.0,59.2451,59.2451,59.1684,59.1972,30352.0
2021-03-11 11:00:00,61.72,61.88,61.71,61.83,23516.0,59.1205,59.2738,59.1109,59.2259,23516.0
2021-03-11 11:05:00,61.81,61.93,61.81,61.9,12770.0,59.2067,59.3217,59.2067,59.2929,12770.0
2021-03-11 11:10:00,61.89,61.98,61.88,61.96,41288.0,59.2834,59.3696,59.2738,59.3504,41288.0
2021-03-11 11:15:00,61.97,62.1,61.96,62.1,21740.0,59.36,59.4845,59.3504,59.4845,21740.0
2021-03-11 11:20:00,62.1,62.1,61.98,62.05,26812.0,59.4845,59.4845,59.3696,59.4366,26812.0
2021-03-11 11:25:00,62.02,62.06,61.97,61.99,6692.0,59.4079,59.4462,59.36,59.3792,6692.0
2021-03-11 11:30:00,61.96,62.1,61.93,62.08,20128.0,59.3504,59.4845,59.3217,59.4654,20128.0
2021-03-11 11:35:00,62.09,62.13,62.01,62.07,15252.0,59.4749,59.5133,59.3983,59.4558,15252.0
2021-03-11 11:40:00,62.05,62.05,61.99,62.04,12796.0,59.4366,59.4366,59.3792,59.4271,12796.0
2021-03-11 11:45:00,62.06,62.1,61.99,62.1,12552.0,59.4462,59.4845,59.3792,59.4845,12552.0
2021-03-11 11:50:00,62.13,62.16,62.07,62.09,12684.0,59.5133,59.542,59.4558,59.4749,12684.0
2021-03-11 11:55:00,62.0,62.04,61.88,61.91,22760.0,59.3887,59.4271,59.2738,59.3025,22760.0
2021-03-11 12:00:00,61.93,61.95,61.91,61.92,21862.0,59.3217,59.3408,59.3025,59.3121,21862.0
2021-03-11 12:05:00,61.92,62.1,61.92,62.1,13006.0,59.3121,59.4845,59.3121,59.4845,13006.0
2021-03-11 12:10:00,62.07,62.18,62.07,62.13,17858.0,59.4558,59.5612,59.4558,59.5133,17858.0
2021-03-11 12:15:00,62.12,62.13,61.99,61.99,7384.0,59.5037,59.5133,59.3792,59.3792,7384.0
2021-03-11 12:20:00,61.99,62.02,61.97,62.02,9706.0,59.3792,59.4079,59.36,59.4079,9706.0
2021-03-11 12:25:00,61.99,61.99,61.88,61.92,9804.0,59.3792,59.3792,59.2738,59.3121,9804.0
2021-03-11 12:30:00,61.97,61.98,61.94,61.97,7466.0,59.36,59.3696,59.3313,59.36,7466.0
2021-03-11 12:35:00,61.98,62.0,61.94,61.96,15488.0,59.3696,59.3887,59.3313,59.3504,15488.0
2021-03-11 12:40:00,61.94,61.95,61.86,61.88,27164.0,59.3313,59.3408,59.2546,59.2738,27164.0
2021-03-11 12:45:00,61.89,61.91,61.84,61.84,14132.0,59.2834,59.3025,59.2355,59.2355,14132.0
2021-03-11 12:50:00,61.85,61.85,61.77,61.8,8322.0,59.2451,59.2451,59.1684,59.1972,8322.0
2021-03-11 12:55:00,61.78,61.93,61.73,61.91,37790.0,59.178,59.3217,59.1301,59.3025,37790.0
2021-03-11 13:00:00,61.91,62.04,61.9,62.01,31836.0,59.3025,59.4271,59.2929,59.3983,31836.0
2021-03-11 13:05:00,62.04,62.09,61.91,61.92,22786.0,59.4271,59.4749,59.3025,59.3121,22786.0
2021-03-11 13:10:00,61.87,61.92,61.83,61.85,11694.0,59.2642,59.3121,59.2259,59.2451,11694.0
2021-03-11 13:15:00,61.92,61.97,61.87,61.87,5102.0,59.3121,59.36,59.2642,59.2642,5102.0
2021-03-11 13:20:00,61.84,61.86,61.8,61.83,14920.0,59.2355,59.2546,59.1972,59.2259,14920.0
2021-03-11 13:25:00,61.82,61.82,61.75,61.81,5628.0,59.2163,59.2163,59.1493,59.2067,5628.0
2021-03-11 13:30:00,61.87,61.88,61.79,61.8,7880.0,59.2642,59.2738,59.1876,59.1972,7880.0
2021-03-11 13:35:00,61.77,61.77,61.74,61.77,11598.0,59.1684,59.1684,59.1397,59.1684,11598.0
2021-03-11 13:40:00,61.77,61.82,61.69,61.74,10500.0,59.1684,59.2163,59.0918,59.1397,10500.0
2021-03-11 13:45:00,61.74,61.81,61.74,61.79,7542.0,59.1397,59.2067,59.1397,59.1876,7542.0
2021-03-11 13:50:00,61.78,61.85,61.76,61.78,5906.0,59.178,59.2451,59.1588,59.178,5906.0
2021-03-11 13:55:00,61.81,61.81,61.66,61.71,14650.0,59.2067,59.2067,59.0631,59.1109,14650.0
2021-03-11 14:00:00,61.72,61.95,61.72,61.9,13724.0,59.1205,59.3408,59.1205,59.2929,13724.0
2021-03-11 14:05:00,61.88,61.88,61.76,61.79,10326.0,59.2738,59.2738,59.1588,59.1876,10326.0
2021-03-11 14:10:00,61.81,61.86,61.77,61.82,3410.0,59.2067,59.2546,59.1684,59.2163,3410.0
2021-03-11 14:15:00,61.79,61.88,61.74,61.88,14402.0,59.1876,59.2738,59.1397,59.2738,14402.0
2021-03-11 14:20:00,61.9,61.96,61.88,61.96,6822.0,59.2929,59.3504,59.2738,59.3504,6822.0
2021-03-11 14:25:00,61.97,61.97,61.88,61.88,5630.0,59.36,59.36,59.2738,59.2738,5630.0
2021-03-11 14:30:00,61.9,61.93,61.85,61.85,5170.0,59.2929,59.3217,59.2451,59.2451,5170.0
2021-03-11 14:35:00,61.82,61.82,61.71,61.76,12712.0,59.2163,59.2163,59.1109,59.1588,12712.0
2021-03-11 14:40:00,61.76,61.79,61.67,61.69,27598.0,59.1588,59.1876,59.0726,59.0918,27598.0
2021-03-11 14:45:00,61.68,61.7,61.53,61.54,70602.0,59.0822,59.1014,58.9385,58.9481,70602.0
2021-03-11 14:50:00,61.54,61.63,61.54,61.56,53968.0,58.9481,59.0343,58.9481,58.9673,53968.0
2021-03-11 14:55:00,61.54,61.54,61.46,61.48,54460.0,58.9481,58.9481,58.8715,58.8906,54460.0
2021-03-11 15:00:00,61.44,61.52,61.43,61.49,41008.0,58.8523,58.929,58.8427,58.9002,41008.0
2021-03-11 15:05:00,61.49,61.49,61.38,61.45,50036.0,58.9002,58.9002,58.7948,58.8619,50036.0
2021-03-11 15:10:00,61.42,61.42,61.31,61.33,36124.0,58.8332,58.8332,58.7278,58.747,36124.0
2021-03-11 15:15:00,61.33,61.44,61.3,61.44,40796.0,58.747,58.8523,58.7182,58.8523,40796.0
2021-03-11 15:20:00,61.43,61.49,61.38,61.46,50330.0,58.8427,58.9002,58.7948,58.8715,50330.0
2021-03-11 15:25:00,61.45,61.49,61.37,61.42,34322.0,58.8619,58.9002,58.7853,58.8332,34322.0
2021-03-11 15:30:00,61.43,61.43,61.24,61.3,64024.0,58.8427,58.8427,58.6607,58.7182,64024.0
2021-03-11 15:35:00,61.31,61.4,61.29,61.38,29290.0,58.7278,58.814,58.7086,58.7948,29290.0
2021-03-11 15:40:00,61.41,61.42,61.31,61.31,19236.0,58.8236,58.8332,58.7278,58.7278,19236.0
2021-03-11 15:45:00,61.33,61.43,61.33,61.37,59180.0,58.747,58.8427,58.747,58.7853,59180.0
2021-03-11 15:50:00,61.35,61.43,61.22,61.33,66002.0,58.7661,58.8427,58.6416,58.747,66002.0
2021-03-11 15:55:00,61.31,61.32,61.12,61.21,100472.0,58.7278,58.7374,58.5458,58.632,100472.0
2021-03-12 09:30:00,61.44,61.69,61.35,61.59,83050.0,58.8523,59.0918,58.7661,58.996,83050.0
2021-03-12 09:35:00,61.58,61.91,61.49,61.88,119258.0,58.9864,59.3025,58.9002,59.2738,119258.0
2021-03-12 09:40:00,61.85,62.08,61.85,62.0,68744.0,59.2451,59.4654,59.2451,59.3887,68744.0
2021-03-12 09:45:00,62.02,62.08,61.87,61.88,40092.0,59.4079,59.4654,59.2642,59.2738,40092.0
2021-03-12 09:50:00,61.87,61.99,61.85,61.99,25124.0,59.2642,59.3792,59.2451,59.3792,25124.0
2021-03-12 09:55:00,62.0,62.08,62.0,62.05,40956.0,59.3887,59.4654,59.3887,59.4366,40956.0
2021-03-12 10:00:00,62.1,62.23,61.92,62.18,49800.0,59.4845,59.609,59.3121,59.5612,49800.0
2021-03-12 10:05:00,62.23,62.23,62.09,62.13,61182.0,59.609,59.609,59.4749,59.5133,61182.0
2021-03-12 10:10:00,62.13,62.14,61.94,62.09,26902.0,59.5133,59.5228,59.3313,59.4749,26902.0
2021-03-12 10:15:00,62.08,62.2,61.97,62.2,16528.0,59.4654,59.5803,59.36,59.5803,16528.0
2021-03-12 10:20:00,62.17,62.2,62.0,62.02,52510.0,59.5516,59.5803,59.3887,59.4079,52510.0
2021-03-12 10:25:00,62.0,62.0,61.77,61.91,35854.0,59.3887,59.3887,59.1684,59.3025,35854.0
2021-03-12 10:30:00,61.82,61.97,61.76,61.94,37094.0,59.2163,59.36,59.1588,59.3313,37094.0
2021-03-12 10:35:00,61.93,62.16,61.85,62.16,24652.0,59.3217,59.542,59.2451,59.542,24652.0
2021-03-12 10:40:00,62.15,62.21,62.09,62.18,24080.0,59.5324,59.5899,59.4749,59.5612,24080.0
2021-03-12 10:45:00,62.17,62.35,62.15,62.35,32118.0,59.5516,59.724,59.5324,59.724,32118.0
2021-03-12 10:50:00,62.35,62.35,61.97,62.06,129502.0,59.724,59.724,59.36,59.4462,129502.0
2021-03-12 10:55:00,62.09,62.21,62.08,62.18,14948.0,59.4749,59.5899,59.4654,59.5612,14948.0
2021-03-12 11:00:00,62.13,62.18,61.83,61.84,67968.0,59.5133,59.5612,59.2259,59.2355,67968.0
2021-03-12 11:05:00,61.9,62.1,61.86,62.03,15492.0,59.2929,59.4845,59.2546,59.4175,15492.0
2021-03-12 11:10:00,62.03,62.17,62.0,62.12,52218.0,59.4175,59.5516,59.3887,59.5037,52218.0
2021-03-12 11:15:00,62.08,62.2,62.0,62.0,26262.0,59.4654,59.5803,59.3887,59.3887,26262.0
2021-03-12 11:20:00,62.07,62.13,62.06,62.09,10130.0,59.4558,59.5133,59.4462,59.4749,10130.0
2021-03-12 11:25:00,62.08,62.11,62.0,62.1,19864.0,59.4654,59.4941,59.3887,59.4845,19864.0
2021-03-12 11:30:00,62.12,62.26,62.12,62.21,14746.0,59.5037,59.6378,59.5037,59.5899,14746.0
2021-03-12 11:35:00,62.13,62.18,62.05,62.05,13542.0,59.5133,59.5612,59.4366,59.4366,13542.0
2021-03-12 11:40:00,62.02,62.11,62.02,62.1,16492.0,59.4079,59.4941,59.4079,59.4845,16492.0
2021-03-12 11:45:00,62.1,62.13,62.07,62.11,12372.0,59.4845,59.5133,59.4558,59.4941,12372.0
2021-03-12 11:50:00,62.09,62.13,62.08,62.08,6228.0,59.4749,59.5133,59.4654,59.4654,6228.0
2021-03-12 11:55:00,62.1,62.15,62.1,62.15,2032.0,59.4845,59.5324,59.4845,59.5324,2032.0
2021-03-12 12:00:00,62.18,62.19,62.0,62.05,10456.0,59.5612,59.5707,59.3887,59.4366,10456.0
2021-03-12 12:05:00,62.02,62.09,62.02,62.06,3412.0,59.4079,59.4749,59.4079,59.4462,3412.0
2021-03-12 12:10:00,62.09,62.19,62.04,62.16,9958.0,59.4749,59.5707,59.4271,59.542,9958.0
2021-03-12 12:15:00,62.21,62.28,62.21,62.25,21010.0,59.5899,59.6569,59.5899,59.6282,21010.0
2021-03-12 12:20:00,62.22,62.24,62.15,62.21,7988.0,59.5995,59.6186,59.5324,59.5899,7988.0
2021-03-12 12:25:00,62.24,62.25,62.16,62.23,9096.0,59.6186,59.6282,59.542,59.609,9096.0
2021-03-12 12:30:00,62.23,62.28,62.23,62.24,10516.0,59.609,59.6569,59.609,59.6186,10516.0
2021-03-12 12:35:00,62.22,62.3,62.2,62.26,8624.0,59.5995,59.6761,59.5803,59.6378,8624.0
2021-03-12 12:40:00,62.3,62.3,62.21,62.23,12198.0,59.6761,59.6761,59.5899,59.609,12198.0
2021-03-12 12:45:00,62.28,62.36,62.27,62.32,11922.0,59.6569,59.7336,59.6474,59.6953,11922.0
2021-03-12 12:50:00,62.21,62.21,62.12,62.19,4640.0,59.5899,59.5899,59.5037,59.5707,4640.0
2021-03-12 12:55:00,62.21,62.21,62.19,62.2,2976.0,59.5899,59.5899,59.5707,59.5803,2976.0
2021-03-12 13:00:00,62.14,62.14,62.09,62.13,6758.0,59.5228,59.5228,59.4749,59.5133,6758.0
2021-03-12 13:05:00,62.16,62.27,62.15,62.24,8990.0,59.542,59.6474,59.5324,59.6186,8990.0
2021-03-12 13:10:00,62.22,62.33,62.2,62.33,10966.0,59.5995,59.7048,59.5803,59.7048,10966.0
2021-03-12 13:15:00,62.27,62.35,62.24,62.35,27842.0,59.6474,59.724,59.6186,59.724,27842.0
2021-03-12 13:20:00,62.35,62.38,62.32,62.35,9380.0,59.724,59.7527,59.6953,59.724,9380.0
2021-03-12 13:25:00,62.36,62.43,62.35,62.43,5944.0,59.7336,59.8006,59.724,59.8006,5944.0
2021-03-12 13:30:00,62.44,62.47,62.42,62.45,24434.0,59.8102,59.8389,59.791,59.8198,24434.0
2021-03-12 13:35:00,62.47,62.48,62.4,62.46,17548.0,59.8389,59.8485,59.7719,59.8294,17548.0
2021-03-12 13:40:00,62.46,62.49,62.43,62.47,13032.0,59.8294,59.8581,59.8006,59.8389,13032.0
2021-03-12 13:45:00,62.49,62.49,62.31,62.38,71318.0,59.8581,59.8581,59.6857,59.7527,71318.0
2021-03-12 13:50:00,62.38,62.5,62.37,62.47,17338.0,59.7527,59.8677,59.7432,59.8389,17338.0
2021-03-12 13:55:00,62.49,62.51,62.4,62.41,77952.0,59.8581,59.8773,59.7719,59.7815,77952.0
2021-03-12 14:00:00,62.41,62.54,62.4,62.41,49816.0,59.7815,59.906,59.7719,59.7815,49816.0
2021-03-12 14:05:00,62.4,62.57,62.4,62.54,27518.0,59.7719,59.9347,59.7719,59.906,27518.0
2021-03-12 14:10:00,62.49,62.6,62.49,62.6,7814.0,59.8581,59.9635,59.8581,59.9635,7814.0
2021-03-12 14:15:00,62.56,62.59,62.53,62.59,12464.0,59.9251,59.9539,59.8964,59.9539,12464.0
2021-03-12 14:20:00,62.6,62.6,62.54,62.58,10948.0,59.9635,59.9635,59.906,59.9443,10948.0
2021-03-12 14:25:00,62.57,62.6,62.53,62.56,20202.0,59.9347,59.9635,59.8964,59.9251,20202.0
2021-03-12 14:30:00,62.59,62.6,62.54,62.55,22916.0,59.9539,59.9635,59.906,59.9156,22916.0
2021-03-12 14:35:00,62.52,62.57,62.49,62.51,7520.0,59.8868,59.9347,59.8581,59.8773,7520.0
2021-03-12 14:40:00,62.54,62.65,62.54,62.65,23810.0,59.906,60.0114,59.906,60.0114,23810.0
2021-03-12 14:45:00,62.64,62.72,62.62,62.71,27186.0,60.0018,60.0784,59.9826,60.0688,27186.0
2021-03-12 14:50:00,62.68,62.7,62.6,62.6,14502.0,60.0401,60.0593,59.9635,59.9635,14502.0
2021-03-12 14:55:00,62.6,62.63,62.59,62.63,54500.0,59.9635,59.9922,59.9539,59.9922,54500.0
2021-03-12 15:00:00,62.63,62.66,62.55,62.56,26796.0,59.9922,60.0209,59.9156,59.9251,26796.0
2021-03-12 15:05:00,62.56,62.62,62.54,62.58,64636.0,59.9251,59.9826,59.906,59.9443,64636.0
2021-03-12 15:10:00,62.54,62.55,62.48,62.52,65554.0,59.906,59.9156,59.8485,59.8868,65554.0
2021-03-12 15:15:00,62.52,62.61,62.52,62.58,5400.0,59.8868,59.973,59.8868,59.9443,5400.0
2021-03-12 15:20:00,62.59,62.68,62.58,62.68,9618.0,59.9539,60.0401,59.9443,60.0401,9618.0
2021-03-12 15:25:00,62.7,62.72,62.65,62.68,8882.0,60.0593,60.0784,60.0114,60.0401,8882.0
2021-03-12 15:30:00,62.71,62.74,62.68,62.74,27576.0,60.0688,60.0976,60.0401,60.0976,27576.0
2021-03-12 15:35:00,62.77,62.91,62.77,62.83,60890.0,60.1263,60.2604,60.1263,60.1838,60890.0
2021-03-12 15:40:00,62.83,62.91,62.83,62.91,47980.0,60.1838,60.2604,60.1838,60.2604,47980.0
2021-03-12 15:45:00,62.91,63.01,62.88,62.99,68950.0,60.2604,60.3562,60.2317,60.337,68950.0
2021-03-12 15:50:00,62.98,63.0,62.8,62.84,19672.0,60.3275,60.3466,60.155,60.1934,19672.0
2021-03-12 15:55:00,62.88,63.02,62.85,62.98,101996.0,60.2317,60.3658,60.2029,60.3275,101996.0
2021-03-15 09:30:00,63.44,63.79,63.44,63.7,124650.0,60.7681,61.1033,60.7681,61.0171,124650.0
2021-03-15 09:35:00,63.76,63.81,63.62,63.8,97108.0,61.0746,61.1225,60.9405,61.1129,97108.0
2021-03-15 09:40:00,63.77,63.77,63.46,63.52,375702.0,61.0842,61.0842,60.7872,60.8447,375702.0
2021-03-15 09:45:00,63.53,63.58,63.24,63.24,127930.0,60.8543,60.9022,60.5765,60.5765,127930.0
2021-03-15 09:50:00,63.23,63.35,63.11,63.19,95274.0,60.5669,60.6819,60.452,60.5286,95274.0
2021-03-15 09:55:00,63.21,63.37,63.09,63.26,53218.0,60.5478,60.701,60.4328,60.5957,53218.0
2021-03-15 10:00:00,63.19,63.19,62.85,62.86,65638.0,60.5286,60.5286,60.2029,60.2125,65638.0
2021-03-15 10:05:00,62.85,62.91,62.66,62.68,96812.0,60.2029,60.2604,60.0209,60.0401,96812.0
2021-03-15 10:10:00,62.68,62.99,62.68,62.98,35990.0,60.0401,60.337,60.0401,60.3275,35990.0
2021-03-15 10:15:00,62.95,63.02,62.83,63.01,32034.0,60.2987,60.3658,60.1838,60.3562,32034.0
2021-03-15 10:20:00,62.97,62.99,62.88,62.98,32374.0,60.3179,60.337,60.2317,60.3275,32374.0
2021-03-15 10:25:00,63.02,63.13,63.01,63.05,49990.0,60.3658,60.4711,60.3562,60.3945,49990.0
2021-03-15 10:30:00,63.05,63.11,62.98,63.02,42930.0,60.3945,60.452,60.3275,60.3658,42930.0
2021-03-15 10:35:00,63.04,63.13,63.01,63.05,16816.0,60.3849,60.4711,60.3562,60.3945,16816.0
2021-03-15 10:40:00,63.0,63.04,62.89,62.89,45274.0,60.3466,60.3849,60.2413,60.2413,45274.0
2021-03-15 10:45:00,62.9,62.9,62.76,62.83,45868.0,60.2508,60.2508,60.1167,60.1838,45868.0
2021-03-15 10:50:00,62.8,62.84,62.77,62.83,43210.0,60.155,60.1934,60.1263,60.1838,43210.0
2021-03-15 10:55:00,62.85,62.98,62.82,62.98,16952.0,60.2029,60.3275,60.1742,60.3275,16952.0
2021-03-15 11:00:00,62.95,63.0,62.83,63.0,27340.0,60.2987,60.3466,60.1838,60.3466,27340.0
2021-03-15 11:05:00,63.0,63.01,62.9,62.9,17880.0,60.3466,60.3562,60.2508,60.2508,17880.0
2021-03-15 11:10:00,62.9,62.92,62.83,62.85,15300.0,60.2508,60.27,60.1838,60.2029,15300.0
2021-03-15 11:15:00,62.87,62.99,62.85,62.9,29960.0,60.2221,60.337,60.2029,60.2508,29960.0
2021-03-15 11:20:00,62.85,62.92,62.85,62.89,25988.0,60.2029,60.27,60.2029,60.2413,25988.0
2021-03-15 11:25:00,62.85,62.85,62.52,62.54,32208.0,60.2029,60.2029,59.8868,59.906,32208.0
2021-03-15 11:30:00,62.57,62.57,62.18,62.18,109786.0,59.9347,59.9347,59.5612,59.5612,109786.0
2021-03-15 11:35:00,62.2,62.22,62.06,62.2,78692.0,59.5803,59.5995,59.4462,59.5803,78692.0
2021-03-15 11:40:00,62.21,62.43,62.21,62.4,29006.0,59.5899,59.8006,59.5899,59.7719,29006.0
2021-03-15 11:45:00,62.4,62.41,62.32,62.34,18148.0,59.7719,59.7815,59.6953,59.7144,18148.0
2021-03-15 11:50:00,62.38,62.51,62.37,62.47,19198.0,59.7527,59.8773,59.7432,59.8389,19198.0
2021-03-15 11:55:00,62.49,62.54,62.47,62.51,21394.0,59.8581,59.906,59.8389,59.8773,21394.0
2021-03-15 12:00:00,62.49,62.57,62.48,62.56,18264.0,59.8581,59.9347,59.8485,59.9251,18264.0
2021-03-15 12:05:00,62.57,62.67,62.53,62.63,23366.0,59.9347,60.0305,59.8964,59.9922,23366.0
2021-03-15 12:10:00,62.65,62.75,62.65,62.75,9940.0,60.0114,60.1071,60.0114,60.1071,9940.0
2021-03-15 12:15:00,62.74,62.74,62.65,62.73,20412.0,60.0976,60.0976,60.0114,60.088,20412.0
2021-03-15 12:20:00,62.73,62.8,62.7,62.77,33846.0,60.088,60.155,60.0593,60.1263,33846.0
2021-03-15 12:25:00,62.73,62.83,62.72,62.83,21484.0,60.088,60.1838,60.0784,60.1838,21484.0
2021-03-15 12:30:00,62.79,62.93,62.78,62.93,17594.0,60.1455,60.2796,60.1359,60.2796,17594.0
2021-03-15 12:35:00,62.9,62.91,62.82,62.85,16668.0,60.2508,60.2604,60.1742,60.2029,16668.0
2021-03-15 12:40:00,62.88,63.0,62.87,62.99,16950.0,60.2317,60.3466,60.2221,60.337,16950.0
2021-03-15 12:45:00,63.0,63.1,62.99,63.09,62762.0,60.3466,60.4424,60.337,60.4328,62762.0
2021-03-15 12:50:00,63.1,63.1,63.05,63.1,16620.0,60.4424,60.4424,60.3945,60.4424,16620.0
2021-03-15 12:55:00,63.13,63.16,63.09,63.16,31568.0,60.4711,60.4999,60.4328,60.4999,31568.0
2021-03-15 13:00:00,63.17,63.17,63.1,63.12,10716.0,60.5095,60.5095,60.4424,60.4616,10716.0
2021-03-15 13:05:00,63.12,63.12,63.05,63.07,11778.0,60.4616,60.4616,60.3945,60.4137,11778.0
2021-03-15 13:10:00,63.07,63.16,63.04,63.15,10792.0,60.4137,60.4999,60.3849,60.4903,10792.0
2021-03-15 13:15:00,63.12,63.17,63.1,63.13,12864.0,60.4616,60.5095,60.4424,60.4711,12864.0
2021-03-15 13:20:00,63.13,63.17,63.09,63.16,32318.0,60.4711,60.5095,60.4328,60.4999,32318.0
2021-03-15 13:25:00,63.15,63.17,63.13,63.13,22806.0,60.4903,60.5095,60.4711,60.4711,22806.0
2021-03-15 13:30:00,63.1,63.13,63.08,63.12,18560.0,60.4424,60.4711,60.4232,60.4616,18560.0
2021-03-15 13:35:00,63.13,63.17,63.13,63.13,33612.0,60.4711,60.5095,60.4711,60.4711,33612.0
2021-03-15 13:40:00,63.12,63.15,63.09,63.1,14130.0,60.4616,60.4903,60.4328,60.4424,14130.0
2021-03-15 13:45:00,63.11,63.19,63.1,63.19,10906.0,60.452,60.5286,60.4424,60.5286,10906.0
2021-03-15 13:50:00,63.2,63.29,63.19,63.29,27126.0,60.5382,60.6244,60.5286,60.6244,27126.0
2021-03-15 13:55:00,63.3,63.35,63.28,63.35,18900.0,60.634,60.6819,60.6148,60.6819,18900.0
2021-03-15 14:00:00,63.37,63.42,63.34,63.37,29554.0,60.701,60.7489,60.6723,60.701,29554.0
2021-03-15 14:05:00,63.37,63.41,63.32,63.41,19870.0,60.701,60.7393,60.6531,60.7393,19870.0
2021-03-15 14:10:00,63.41,63.41,63.35,63.37,48360.0,60.7393,60.7393,60.6819,60.701,48360.0
2021-03-15 14:15:00,63.38,63.41,63.36,63.38,12940.0,60.7106,60.7393,60.6915,60.7106,12940.0
2021-03-15 14:20:00,63.35,63.43,63.35,63.42,57090.0,60.6819,60.7585,60.6819,60.7489,57090.0
2021-03-15 14:25:00,63.42,63.47,63.42,63.45,37744.0,60.7489,60.7968,60.7489,60.7777,37744.0
2021-03-15 14:30:00,63.49,63.51,63.41,63.46,27896.0,60.816,60.8351,60.7393,60.7872,27896.0
2021-03-15 14:35:00,63.43,63.43,63.38,63.38,59368.0,60.7585,60.7585,60.7106,60.7106,59368.0
2021-03-15 14:40:00,63.38,63.39,63.33,63.35,10002.0,60.7106,60.7202,60.6627,60.6819,10002.0
2021-03-15 14:45:00,63.34,63.34,63.2,63.23,32992.0,60.6723,60.6723,60.5382,60.5669,32992.0
2021-03-15 14:50:00,63.21,63.26,63.18,63.26,25714.0,60.5478,60.5957,60.519,60.5957,25714.0
2021-03-15 14:55:00,63.26,63.34,63.24,63.32,17250.0,60.5957,60.6723,60.5765,60.6531,17250.0
2021-03-15 15:00:00,63.32,63.34,63.23,63.24,12754.0,60.6531,60.6723,60.5669,60.5765,12754.0
2021-03-15 15:05:00,63.22,63.22,63.12,63.16,18292.0,60.5574,60.5574,60.4616,60.4999,18292.0
2021-03-15 15:10:00,63.15,63.18,63.03,63.07,18736.0,60.4903,60.519,60.3754,60.4137,18736.0
2021-03-15 15:15:00,63.08,63.17,63.07,63.09,19068.0,60.4232,60.5095,60.4137,60.4328,19068.0
2021-03-15 15:20:00,63.1,63.13,63.03,63.13,36800.0,60.4424,60.4711,60.3754,60.4711,36800.0
2021-03-15 15:25:00,63.14,63.17,63.12,63.12,9912.0,60.4807,60.5095,60.4616,60.4616,9912.0
2021-03-15 15:30:00,63.18,63.18,63.06,63.09,23180.0,60.519,60.519,60.4041,60.4328,23180.0
2021-03-15 15:35:00,63.13,63.2,63.1,63.16,13314.0,60.4711,60.5382,60.4424,60.4999,13314.0
2021-03-15 15:40:00,63.18,63.31,63.17,63.31,19282.0,60.519,60.6436,60.5095,60.6436,19282.0
2021-03-15 15:45:00,63.31,63.51,63.3,63.47,55874.0,60.6436,60.8351,60.634,60.7968,55874.0
2021-03-15 15:50:00,63.49,63.7,63.42,63.68,90076.0,60.816,61.0171,60.7489,60.998,90076.0
2021-03-15 15:55:00,63.71,64.04,63.71,63.92,173166.0,61.0267,61.3428,61.0267,61.2279,173166.0
2021-03-16 09:30:00,63.82,63.88,63.63,63.71,82338.0,61.1321,61.1896,60.9501,61.0267,82338.0
2021-03-16 09:35:00,63.7,63.82,63.6,63.8,35234.0,61.0171,61.1321,60.9213,61.1129,35234.0
2021-03-16 09:40:00,63.81,63.82,63.57,63.61,27938.0,61.1225,61.1321,60.8926,60.9309,27938.0
2021-03-16 09:45:00,63.63,63.69,63.6,63.63,23486.0,60.9501,61.0076,60.9213,60.9501,23486.0
2021-03-16 09:50:00,63.62,63.72,63.55,63.59,14806.0,60.9405,61.0363,60.8735,60.9118,14806.0
2021-03-16 09:55:00,63.7,63.75,63.6,63.6,18402.0,61.0171,61.065,60.9213,60.9213,18402.0
2021-03-16 10:00:00,63.58,63.58,63.33,63.33,66948.0,60.9022,60.9022,60.6627,60.6627,66948.0
2021-03-16 10:05:00,63.33,63.35,63.24,63.31,77430.0,60.6627,60.6819,60.5765,60.6436,77430.0
2021-03-16 10:10:00,63.29,63.5,63.27,63.5,53148.0,60.6244,60.8256,60.6052,60.8256,53148.0
2021-03-16 10:15:00,63.48,63.65,63.45,63.63,44252.0,60.8064,60.9692,60.7777,60.9501,44252.0
2021-03-16 10:20:00,63.63,63.63,63.52,63.54,16782.0,60.9501,60.9501,60.8447,60.8639,16782.0
2021-03-16 10:25:00,63.52,63.53,63.41,63.48,14312.0,60.8447,60.8543,60.7393,60.8064,14312.0
2021-03-16 10:30:00,63.45,63.53,63.43,63.46,30256.0,60.7777,60.8543,60.7585,60.7872,30256.0
2021-03-16 10:35:00,63.46,63.54,63.41,63.42,15498.0,60.7872,60.8639,60.7393,60.7489,15498.0
2021-03-16 10:40:00,63.38,63.45,63.31,63.35,14080.0,60.7106,60.7777,60.6436,60.6819,14080.0
2021-03-16 10:45:00,63.33,63.41,63.29,63.37,31786.0,60.6627,60.7393,60.6244,60.701,31786.0
2021-03-16 10:50:00,63.38,63.45,63.31,63.31,42426.0,60.7106,60.7777,60.6436,60.6436,42426.0
2021-03-16 10:55:00,63.32,63.32,63.13,63.15,52894.0,60.6531,60.6531,60.4711,60.4903,52894.0
2021-03-16 11:00:00,63.13,63.14,63.02,63.1,50572.0,60.4711,60.4807,60.3658,60.4424,50572.0
2021-03-16 11:05:00,63.09,63.23,63.08,63.2,27472.0,60.4328,60.5669,60.4232,60.5382,27472.0
2021-03-16 11:10:00,63.13,63.31,63.13,63.31,17352.0,60.4711,60.6436,60.4711,60.6436,17352.0
2021-03-16 11:15:00,63.29,63.4,63.24,63.24,31028.0,60.6244,60.7298,60.5765,60.5765,31028.0
2021-03-16 11:20:00,63.29,63.32,63.22,63.22,54044.0,60.6244,60.6531,60.5574,60.5574,54044.0
2021-03-16 11:25:00,63.23,63.3,63.2,63.22,9992.0,60.5669,60.634,60.5382,60.5574,9992.0
2021-03-16 11:30:00,63.24,63.3,63.2,63.2,3840.0,60.5765,60.634,60.5382,60.5382,3840.0
2021-03-16 11:35:00,63.23,63.3,63.23,63.26,7626.0,60.5669,60.634,60.5669,60.5957,7626.0
2021-03-16 11:40:00,63.23,63.24,63.17,63.18,10074.0,60.5669,60.5765,60.5095,60.519,10074.0
2021-03-16 11:45:00,63.15,63.18,63.08,63.18,38446.0,60.4903,60.519,60.4232,60.519,38446.0
2021-03-16 11:50:00,63.2,63.27,63.19,63.27,23526.0,60.5382,60.6052,60.5286,60.6052,23526.0
2021-03-16 11:55:00,63.28,63.33,63.24,63.31,31148.0,60.6148,60.6627,60.5765,60.6436,31148.0
2021-03-16 12:00:00,63.31,63.33,63.21,63.23,17358.0,60.6436,60.6627,60.5478,60.5669,17358.0
2021-03-16 12:05:00,63.24,63.25,63.18,63.22,5552.0,60.5765,60.5861,60.519,60.5574,5552.0
2021-03-16 12:10:00,63.24,63.24,63.12,63.12,26128.0,60.5765,60.5765,60.4616,60.4616,26128.0
2021-03-16 12:15:00,63.17,63.17,63.07,63.09,7092.0,60.5095,60.5095,60.4137,60.4328,7092.0
2021-03-16 12:20:00,63.09,63.1,62.97,62.98,55654.0,60.4328,60.4424,60.3179,60.3275,55654.0
2021-03-16 12:25:00,62.99,63.08,62.95,63.07,38364.0,60.337,60.4232,60.2987,60.4137,38364.0
2021-03-16 12:30:00,63.06,63.22,63.04,63.15,26494.0,60.4041,60.5574,60.3849,60.4903,26494.0
2021-03-16 12:35:00,63.13,63.25,63.13,63.25,18768.0,60.4711,60.5861,60.4711,60.5861,18768.0
2021-03-16 12:40:00,63.23,63.31,63.22,63.27,16488.0,60.5669,60.6436,60.5574,60.6052,16488.0
2021-03-16 12:45:00,63.3,63.3,63.25,63.25,5472.0,60.634,60.634,60.5861,60.5861,5472.0
2021-03-16 12:50:00,63.24,63.3,63.2,63.26,15792.0,60.5765,60.634,60.5382,60.5957,15792.0
2021-03-16 12:55:00,63.27,63.29,63.22,63.28,5438.0,60.6052,60.6244,60.5574,60.6148,5438.0
2021-03-16 13:00:00,63.29,63.51,63.21,63.31,70464.0,60.6244,60.8351,60.5478,60.6436,70464.0
2021-03-16 13:05:00,63.34,63.42,63.28,63.38,26586.0,60.6723,60.7489,60.6148,60.7106,26586.0
2021-03-16 13:10:00,63.38,63.39,63.31,63.34,7282.0,60.7106,60.7202,60.6436,60.6723,7282.0
2021-03-16 13:15:00,63.31,63.36,63.31,63.35,5274.0,60.6436,60.6915,60.6436,60.6819,5274.0
2021-03-16 13:20:00,63.35,63.35,63.22,63.24,7760.0,60.6819,60.6819,60.5574,60.5765,7760.0
2021-03-16 13:25:00,63.25,63.33,63.24,63.27,6986.0,60.5861,60.6627,60.5765,60.6052,6986.0
2021-03-16 13:30:00,63.21,63.21,63.1,63.19,9372.0,60.5478,60.5478,60.4424,60.5286,9372.0
2021-03-16 13:35:00,63.15,63.16,63.03,63.03,22938.0,60.4903,60.4999,60.3754,60.3754,22938.0
2021-03-16 13:40:00,63.05,63.07,63.0,63.02,4820.0,60.3945,60.4137,60.3466,60.3658,4820.0
2021-03-16 13:45:00,63.02,63.18,63.02,63.16,11152.0,60.3658,60.519,60.3658,60.4999,11152.0
2021-03-16 13:50:00,63.15,63.19,63.12,63.13,12518.0,60.4903,60.5286,60.4616,60.4711,12518.0
2021-03-16 13:55:00,63.11,63.2,63.08,63.15,16396.0,60.452,60.5382,60.4232,60.4903,16396.0
2021-03-16 14:00:00,63.15,63.25,63.12,63.24,7474.0,60.4903,60.5861,60.4616,60.5765,7474.0
2021-03-16 14:05:00,63.26,63.32,63.16,63.23,6338.0,60.5957,60.6531,60.4999,60.5669,6338.0
2021-03-16 14:10:00,63.26,63.29,63.22,63.23,6714.0,60.5957,60.6244,60.5574,60.5669,6714.0
2021-03-16 14:15:00,63.22,63.32,63.22,63.24,5532.0,60.5574,60.6531,60.5574,60.5765,5532.0
2021-03-16 14:20:00,63.18,63.2,63.02,63.04,9014.0,60.519,60.5382,60.3658,60.3849,9014.0
2021-03-16 14:25:00,63.04,63.06,62.92,63.01,54968.0,60.3849,60.4041,60.27,60.3562,54968.0
2021-03-16 14:30:00,62.95,63.15,62.95,63.09,18494.0,60.2987,60.4903,60.2987,60.4328,18494.0
2021-03-16 14:35:00,63.07,63.12,63.01,63.07,9502.0,60.4137,60.4616,60.3562,60.4137,9502.0
2021-03-16 14:40:00,63.08,63.13,62.97,62.97,14252.0,60.4232,60.4711,60.3179,60.3179,14252.0
2021-03-16 14:45:00,62.99,63.1,62.99,63.1,10740.0,60.337,60.4424,60.337,60.4424,10740.0
2021-03-16 14:50:00,63.1,63.24,63.09,63.24,15448.0,60.4424,60.5765,60.4328,60.5765,15448.0
2021-03-16 14:55:00,63.22,63.33,63.22,63.25,24762.0,60.5574,60.6627,60.5574,60.5861,24762.0
2021-03-16 15:00:00,63.21,63.25,63.09,63.24,5726.0,60.5478,60.5861,60.4328,60.5765,5726.0
2021-03-16 15:05:00,63.21,63.3,63.21,63.25,36116.0,60.5478,60.634,60.5478,60.5861,36116.0
2021-03-16 15:10:00,63.25,63.35,63.24,63.29,11316.0,60.5861,60.6819,60.5765,60.6244,11316.0
2021-03-16 15:15:00,63.32,63.41,63.3,63.4,25410.0,60.6531,60.7393,60.634,60.7298,25410.0
2021-03-16 15:20:00,63.41,63.44,63.35,63.38,24068.0,60.7393,60.7681,60.6819,60.7106,24068.0
2021-03-16 15:25:00,63.37,63.41,63.27,63.32,14096.0,60.701,60.7393,60.6052,60.6531,14096.0
2021-03-16 15:30:00,63.33,63.55,63.24,63.54,38552.0,60.6627,60.8735,60.5765,60.8639,38552.0
2021-03-16 15:35:00,63.52,63.6,63.42,63.47,30920.0,60.8447,60.9213,60.7489,60.7968,30920.0
2021-03-16 15:40:00,63.45,63.55,63.32,63.35,13156.0,60.7777,60.8735,60.6531,60.6819,13156.0
2021-03-16 15:45:00,63.36,63.43,63.21,63.21,23626.0,60.6915,60.7585,60.5478,60.5478,23626.0
2021-03-16 15:50:00,63.27,63.41,63.27,63.36,21450.0,60.6052,60.7393,60.6052,60.6915,21450.0
2021-03-16 15:55:00,63.38,63.38,63.2,63.24,47016.0,60.7106,60.7106,60.5382,60.5765,47016.0
2021-03-17 09:30:00,63.43,63.45,63.22,63.34,49072.0,60.7585,60.7777,60.5574,60.6723,49072.0
2021-03-17 09:35:00,63.35,63.68,63.35,63.68,30012.0,60.6819,60.998,60.6819,60.998,30012.0
2021-03-17 09:40:00,63.71,63.72,63.6,63.7,29498.0,61.0267,61.0363,60.9213,61.0171,29498.0
2021-03-17 09:45:00,63.71,63.9,63.71,63.73,38468.0,61.0267,61.2087,61.0267,61.0459,38468.0
2021-03-17 09:50:00,63.7,63.7,63.6,63.7,24806.0,61.0171,61.0171,60.9213,61.0171,24806.0
2021-03-17 09:55:00,63.67,63.67,63.51,63.52,11520.0,60.9884,60.9884,60.8351,60.8447,11520.0
2021-03-17 10:00:00,63.57,63.57,63.31,63.31,33390.0,60.8926,60.8926,60.6436,60.6436,33390.0
2021-03-17 10:05:00,63.26,63.27,63.13,63.27,35964.0,60.5957,60.6052,60.4711,60.6052,35964.0
2021-03-17 10:10:00,63.27,63.35,63.24,63.31,19682.0,60.6052,60.6819,60.5765,60.6436,19682.0
2021-03-17 10:15:00,63.31,63.41,63.27,63.38,19396.0,60.6436,60.7393,60.6052,60.7106,19396.0
2021-03-17 10:20:00,63.37,63.37,63.18,63.31,38822.0,60.701,60.701,60.519,60.6436,38822.0
2021-03-17 10:25:00,63.35,63.54,63.35,63.5,19982.0,60.6819,60.8639,60.6819,60.8256,19982.0
2021-03-17 10:30:00,63.47,63.49,63.27,63.3,27148.0,60.7968,60.816,60.6052,60.634,27148.0
2021-03-17 10:35:00,63.3,63.32,63.2,63.2,21784.0,60.634,60.6531,60.5382,60.5382,21784.0
2021-03-17 10:40:00,63.22,63.22,62.99,62.99,26996.0,60.5574,60.5574,60.337,60.337,26996.0
2021-03-17 10:45:00,62.98,63.12,62.94,63.1,22518.0,60.3275,60.4616,60.2891,60.4424,22518.0
2021-03-17 10:50:00,63.08,63.17,63.04,63.04,24838.0,60.4232,60.5095,60.3849,60.3849,24838.0
2021-03-17 10:55:00,63.14,63.14,63.01,63.07,21892.0,60.4807,60.4807,60.3562,60.4137,21892.0
2021-03-17 11:00:00,63.06,63.19,62.98,63.18,14642.0,60.4041,60.5286,60.3275,60.519,14642.0
2021-03-17 11:05:00,63.21,63.31,63.21,63.3,36474.0,60.5478,60.6436,60.5478,60.634,36474.0
2021-03-17 11:10:00,63.32,63.38,63.27,63.31,9890.0,60.6531,60.7106,60.6052,60.6436,9890.0
2021-03-17 11:15:00,63.27,63.33,63.25,63.3,7674.0,60.6052,60.6627,60.5861,60.634,7674.0
2021-03-17 11:20:00,63.27,63.41,63.26,63.38,33806.0,60.6052,60.7393,60.5957,60.7106,33806.0
2021-03-17 11:25:00,63.38,63.51,63.37,63.5,11372.0,60.7106,60.8351,60.701,60.8256,11372.0
2021-03-17 11:30:00,63.46,63.66,63.46,63.66,19464.0,60.7872,60.9788,60.7872,60.9788,19464.0
2021-03-17 11:35:00,63.66,63.77,63.62,63.63,8860.0,60.9788,61.0842,60.9405,60.9501,8860.0
2021-03-17 11:40:00,63.6,63.71,63.6,63.7,9854.0,60.9213,61.0267,60.9213,61.0171,9854.0
2021-03-17 11:45:00,63.69,63.8,63.68,63.77,34312.0,61.0076,61.1129,60.998,61.0842,34312.0
2021-03-17 11:50:00,63.81,63.84,63.75,63.76,6992.0,61.1225,61.1512,61.065,61.0746,6992.0
2021-03-17 11:55:00,63.7,63.75,63.68,63.74,32496.0,61.0171,61.065,60.998,61.0555,32496.0
2021-03-17 12:00:00,63.79,63.81,63.76,63.77,22468.0,61.1033,61.1225,61.0746,61.0842,22468.0
2021-03-17 12:05:00,63.81,63.98,63.8,63.98,64034.0,61.1225,61.2853,61.1129,61.2853,64034.0
2021-03-17 12:10:00,63.95,63.96,63.87,63.88,20138.0,61.2566,61.2662,61.18,61.1896,20138.0
2021-03-17 12:15:00,63.87,63.9,63.85,63.87,7354.0,61.18,61.2087,61.1608,61.18,7354.0
2021-03-17 12:20:00,63.91,63.91,63.77,63.77,37274.0,61.2183,61.2183,61.0842,61.0842,37274.0
2021-03-17 12:25:00,63.79,63.85,63.76,63.76,17404.0,61.1033,61.1608,61.0746,61.0746,17404.0
2021-03-17 12:30:00,63.8,63.8,63.58,63.6,20574.0,61.1129,61.1129,60.9022,60.9213,20574.0
2021-03-17 12:35:00,63.6,63.62,63.54,63.62,11354.0,60.9213,60.9405,60.8639,60.9405,11354.0
2021-03-17 12:40:00,63.63,63.65,63.53,63.53,5244.0,60.9501,60.9692,60.8543,60.8543,5244.0
2021-03-17 12:45:00,63.55,63.57,63.52,63.55,2854.0,60.8735,60.8926,60.8447,60.8735,2854.0
2021-03-17 12:50:00,63.57,63.6,63.56,63.6,1070.0,60.8926,60.9213,60.883,60.9213,1070.0
2021-03-17 12:55:00,63.57,63.59,63.5,63.51,4376.0,60.8926,60.9118,60.8256,60.8351,4376.0
2021-03-17 13:00:00,63.51,63.55,63.49,63.51,6082.0,60.8351,60.8735,60.816,60.8351,6082.0
2021-03-17 13:05:00,63.51,63.58,63.49,63.51,5640.0,60.8351,60.9022,60.816,60.8351,5640.0
2021-03-17 13:10:00,63.44,63.51,63.44,63.51,3980.0,60.7681,60.8351,60.7681,60.8351,3980.0
2021-03-17 13:15:00,63.49,63.55,63.39,63.52,9868.0,60.816,60.8735,60.7202,60.8447,9868.0
2021-03-17 13:20:00,63.51,63.52,63.43,63.48,6142.0,60.8351,60.8447,60.7585,60.8064,6142.0
2021-03-17 13:25:00,63.51,63.53,63.48,63.49,3842.0,60.8351,60.8543,60.8064,60.816,3842.0
2021-03-17 13:30:00,63.45,63.51,63.44,63.46,3736.0,60.7777,60.8351,60.7681,60.7872,3736.0
2021-03-17 13:35:00,63.52,63.55,63.46,63.48,7246.0,60.8447,60.8735,60.7872,60.8064,7246.0
2021-03-17 13:40:00,63.44,63.51,63.42,63.44,4948.0,60.7681,60.8351,60.7489,60.7681,4948.0
2021-03-17 13:45:00,63.47,63.55,63.44,63.51,8174.0,60.7968,60.8735,60.7681,60.8351,8174.0
2021-03-17 13:50:00,63.46,63.47,63.38,63.38,4286.0,60.7872,60.7968,60.7106,60.7106,4286.0
2021-03-17 13:55:00,63.39,63.45,63.37,63.39,5380.0,60.7202,60.7777,60.701,60.7202,5380.0
2021-03-17 14:00:00,63.49,64.47,63.44,63.87,151196.0,60.816,61.7547,60.7681,61.18,151196.0
2021-03-17 14:05:00,64.05,64.2,63.94,64.08,46954.0,61.3524,61.4961,61.247,61.3811,46954.0
2021-03-17 14:10:00,64.19,64.46,64.19,64.33,53042.0,61.4865,61.7451,61.4865,61.6206,53042.0
2021-03-17 14:15:00,64.39,64.41,64.04,64.13,48274.0,61.6781,61.6972,61.3428,61.429,48274.0
2021-03-17 14:20:00,64.15,64.15,64.02,64.06,24592.0,61.4482,61.4482,61.3237,61.362,24592.0
2021-03-17 14:25:00,64.07,64.17,63.81,63.81,26428.0,61.3716,61.4673,61.1225,61.1225,26428.0
2021-03-17 14:30:00,63.83,63.97,63.72,63.93,40808.0,61.1417,61.2758,61.0363,61.2374,40808.0
2021-03-17 14:35:00,63.93,64.23,63.93,64.2,46492.0,61.2374,61.5248,61.2374,61.4961,46492.0
2021-03-17 14:40:00,64.2,64.46,64.2,64.43,54350.0,61.4961,61.7451,61.4961,61.7164,54350.0
2021-03-17 14:45:00,64.41,64.48,64.22,64.3,51166.0,61.6972,61.7643,61.5152,61.5919,51166.0
2021-03-17 14:50:00,64.27,64.38,64.21,64.35,29098.0,61.5631,61.6685,61.5057,61.6398,29098.0
2021-03-17 14:55:00,64.35,64.44,64.3,64.33,53068.0,61.6398,61.726,61.5919,61.6206,53068.0
2021-03-17 15:00:00,64.36,64.41,64.29,64.38,20516.0,61.6493,61.6972,61.5823,61.6685,20516.0
2021-03-17 15:05:00,64.39,64.45,64.35,64.39,15988.0,61.6781,61.7355,61.6398,61.6781,15988.0
2021-03-17 15:10:00,64.38,64.39,64.13,64.22,36076.0,61.6685,61.6781,61.429,61.5152,36076.0
2021-03-17 15:15:00,64.25,64.3,64.17,64.17,22338.0,61.544,61.5919,61.4673,61.4673,22338.0
2021-03-17 15:20:00,64.14,64.19,64.02,64.06,29276.0,61.4386,61.4865,61.3237,61.362,29276.0
2021-03-17 15:25:00,64.14,64.21,64.12,64.17,9768.0,61.4386,61.5057,61.4194,61.4673,9768.0
2021-03-17 15:30:00,64.16,64.41,64.16,64.39,22198.0,61.4578,61.6972,61.4578,61.6781,22198.0
2021-03-17 15:35:00,64.36,64.44,64.32,64.32,43324.0,61.6493,61.726,61.611,61.611,43324.0
2021-03-17 15:40:00,64.3,64.38,64.03,64.03,53656.0,61.5919,61.6685,61.3332,61.3332,53656.0
2021-03-17 15:45:00,64.07,64.22,64.07,64.2,35660.0,61.3716,61.5152,61.3716,61.4961,35660.0
2021-03-17 15:50:00,64.11,64.22,63.97,64.17,40828.0,61.4099,61.5152,61.2758,61.4673,40828.0
2021-03-17 15:55:00,64.19,64.32,64.15,64.32,97060.0,61.4865,61.611,61.4482,61.611,97060.0
2021-03-18 09:30:00,64.06,64.48,64.0,64.48,115312.0,61.362,61.7643,61.3045,61.7643,115312.0
2021-03-18 09:35:00,64.49,64.65,64.42,64.65,82438.0,61.7739,61.9271,61.7068,61.9271,82438.0
2021-03-18 09:40:00,64.64,64.69,64.48,64.67,60718.0,61.9175,61.9654,61.7643,61.9463,60718.0
2021-03-18 09:45:00,64.67,64.68,64.27,64.29,51708.0,61.9463,61.9559,61.5631,61.5823,51708.0
2021-03-18 09:50:00,64.25,64.46,64.11,64.36,58476.0,61.544,61.7451,61.4099,61.6493,58476.0
2021-03-18 09:55:00,64.39,64.56,64.39,64.48,50052.0,61.6781,61.8409,61.6781,61.7643,50052.0
2021-03-18 10:00:00,64.5,64.5,64.21,64.23,34470.0,61.7834,61.7834,61.5057,61.5248,34470.0
2021-03-18 10:05:00,64.22,64.47,64.19,64.47,36118.0,61.5152,61.7547,61.4865,61.7547,36118.0
2021-03-18 10:10:00,64.48,64.53,64.33,64.52,42260.0,61.7643,61.8122,61.6206,61.8026,42260.0
2021-03-18 10:15:00,64.51,64.65,64.39,64.65,66268.0,61.793,61.9271,61.6781,61.9271,66268.0
2021-03-18 10:20:00,64.65,64.78,64.6,64.67,51698.0,61.9271,62.0516,61.8792,61.9463,51698.0
2021-03-18 10:25:00,64.74,64.89,64.72,64.78,49502.0,62.0133,62.157,61.9942,62.0516,49502.0
2021-03-18 10:30:00,64.75,64.79,64.6,64.79,35926.0,62.0229,62.0612,61.8792,62.0612,35926.0
2021-03-18 10:35:00,64.78,65.06,64.76,64.89,77566.0,62.0516,62.3199,62.0325,62.157,77566.0
2021-03-18 10:40:00,64.91,65.0,64.88,64.89,34630.0,62.1762,62.2624,62.1474,62.157,34630.0
2021-03-18 10:45:00,64.89,64.99,64.85,64.86,22552.0,62.157,62.2528,62.1187,62.1283,22552.0
2021-03-18 10:50:00,64.81,64.9,64.77,64.89,23202.0,62.0804,62.1666,62.0421,62.157,23202.0
2021-03-18 10:55:00,64.91,64.94,64.79,64.84,14862.0,62.1762,62.2049,62.0612,62.1091,14862.0
2021-03-18 11:00:00,64.86,64.95,64.83,64.88,15408.0,62.1283,62.2145,62.0995,62.1474,15408.0
2021-03-18 11:05:00,64.97,65.08,64.94,65.06,32556.0,62.2336,62.339,62.2049,62.3199,32556.0
2021-03-18 11:10:00,65.07,65.08,65.0,65.03,27144.0,62.3294,62.339,62.2624,62.2911,27144.0
2021-03-18 11:15:00,65.02,65.11,65.01,65.08,18052.0,62.2815,62.3678,62.272,62.339,18052.0
2021-03-18 11:20:00,65.07,65.16,65.06,65.08,40208.0,62.3294,62.4156,62.3199,62.339,40208.0
2021-03-18 11:25:00,65.07,65.14,65.04,65.14,18426.0,62.3294,62.3965,62.3007,62.3965,18426.0
2021-03-18 11:30:00,65.19,65.22,65.13,65.22,39084.0,62.4444,62.4731,62.3869,62.4731,39084.0
2021-03-18 11:35:00,65.21,65.33,65.16,65.31,17014.0,62.4635,62.5785,62.4156,62.5593,17014.0
2021-03-18 11:40:00,65.31,65.34,65.22,65.27,21056.0,62.5593,62.5881,62.4731,62.521,21056.0
2021-03-18 11:45:00,65.28,65.35,65.28,65.33,11644.0,62.5306,62.5976,62.5306,62.5785,11644.0
2021-03-18 11:50:00,65.31,65.43,65.3,65.37,29412.0,62.5593,62.6743,62.5497,62.6168,29412.0
2021-03-18 11:55:00,65.36,65.41,65.27,65.39,30586.0,62.6072,62.6551,62.521,62.636,30586.0
2021-03-18 12:00:00,65.42,65.46,65.4,65.42,31166.0,62.6647,62.703,62.6455,62.6647,31166.0
2021-03-18 12:05:00,65.45,65.53,65.41,65.49,35654.0,62.6934,62.7701,62.6551,62.7317,35654.0
2021-03-18 12:10:00,65.49,65.56,65.42,65.53,58274.0,62.7317,62.7988,62.6647,62.7701,58274.0
2021-03-18 12:15:00,65.51,65.51,65.38,65.39,42964.0,62.7509,62.7509,62.6264,62.636,42964.0
2021-03-18 12:20:00,65.41,65.45,65.37,65.42,22264.0,62.6551,62.6934,62.6168,62.6647,22264.0
2021-03-18 12:25:00,65.44,65.48,65.35,65.35,23608.0,62.6839,62.7222,62.5976,62.5976,23608.0
2021-03-18 12:30:00,65.39,65.44,65.26,65.26,23824.0,62.636,62.6839,62.5114,62.5114,23824.0
2021-03-18 12:35:00,65.26,65.26,65.11,65.16,36894.0,62.5114,62.5114,62.3678,62.4156,36894.0
2021-03-18 12:40:00,65.17,65.2,65.08,65.1,14360.0,62.4252,62.454,62.339,62.3582,14360.0
2021-03-18 12:45:00,65.11,65.14,65.06,65.1,9514.0,62.3678,62.3965,62.3199,62.3582,9514.0
2021-03-18 12:50:00,65.08,65.13,65.03,65.04,16388.0,62.339,62.3869,62.2911,62.3007,16388.0
2021-03-18 12:55:00,65.07,65.08,64.75,64.85,112486.0,62.3294,62.339,62.0229,62.1187,112486.0
2021-03-18 13:00:00,64.86,65.02,64.86,65.0,66882.0,62.1283,62.2815,62.1283,62.2624,66882.0
2021-03-18 13:05:00,65.03,65.06,64.98,64.98,41374.0,62.2911,62.3199,62.2432,62.2432,41374.0
2021-03-18 13:10:00,64.96,65.0,64.89,64.97,11448.0,62.2241,62.2624,62.157,62.2336,11448.0
2021-03-18 13:15:00,64.95,65.08,64.92,65.08,38684.0,62.2145,62.339,62.1858,62.339,38684.0
2021-03-18 13:20:00,65.1,65.19,65.08,65.14,33344.0,62.3582,62.4444,62.339,62.3965,33344.0
2021-03-18 13:25:00,65.13,65.23,65.13,65.13,14808.0,62.3869,62.4827,62.3869,62.3869,14808.0
2021-03-18 13:30:00,65.13,65.21,65.06,65.21,13076.0,62.3869,62.4635,62.3199,62.4635,13076.0
2021-03-18 13:35:00,65.21,65.31,65.21,65.29,27254.0,62.4635,62.5593,62.4635,62.5402,27254.0
2021-03-18 13:40:00,65.27,65.32,65.24,65.3,20020.0,62.521,62.5689,62.4923,62.5497,20020.0
2021-03-18 13:45:00,65.29,65.33,65.21,65.3,20314.0,62.5402,62.5785,62.4635,62.5497,20314.0
2021-03-18 13:50:00,65.3,65.41,65.3,65.41,25570.0,62.5497,62.6551,62.5497,62.6551,25570.0
2021-03-18 13:55:00,65.42,65.42,65.34,65.38,14792.0,62.6647,62.6647,62.5881,62.6264,14792.0
2021-03-18 14:00:00,65.38,65.38,65.16,65.21,23584.0,62.6264,62.6264,62.4156,62.4635,23584.0
2021-03-18 14:05:00,65.24,65.31,65.17,65.17,9176.0,62.4923,62.5593,62.4252,62.4252,9176.0
2021-03-18 14:10:00,65.1,65.1,64.93,64.96,19228.0,62.3582,62.3582,62.1953,62.2241,19228.0
2021-03-18 14:15:00,64.95,64.95,64.57,64.61,35414.0,62.2145,62.2145,61.8505,61.8888,35414.0
2021-03-18 14:20:00,64.57,64.69,64.55,64.56,37304.0,61.8505,61.9654,61.8313,61.8409,37304.0
2021-03-18 14:25:00,64.56,64.58,64.33,64.34,50820.0,61.8409,61.8601,61.6206,61.6302,50820.0
2021-03-18 14:30:00,64.39,64.47,64.14,64.17,65672.0,61.6781,61.7547,61.4386,61.4673,65672.0
2021-03-18 14:35:00,64.17,64.17,63.88,64.03,72934.0,61.4673,61.4673,61.1896,61.3332,72934.0
2021-03-18 14:40:00,64.02,64.02,63.58,63.81,70080.0,61.3237,61.3237,60.9022,61.1225,70080.0
2021-03-18 14:45:00,63.84,64.33,63.84,64.3,86258.0,61.1512,61.6206,61.1512,61.5919,86258.0
2021-03-18 14:50:00,64.33,64.39,64.2,64.27,82962.0,61.6206,61.6781,61.4961,61.5631,82962.0
2021-03-18 14:55:00,64.31,64.44,64.25,64.29,54730.0,61.6014,61.726,61.544,61.5823,54730.0
2021-03-18 15:00:00,64.21,64.33,64.08,64.11,34254.0,61.5057,61.6206,61.3811,61.4099,34254.0
2021-03-18 15:05:00,64.1,64.1,63.88,64.0,22698.0,61.4003,61.4003,61.1896,61.3045,22698.0
2021-03-18 15:10:00,64.11,64.18,64.01,64.12,38534.0,61.4099,61.4769,61.3141,61.4194,38534.0
2021-03-18 15:15:00,63.98,64.06,63.87,63.97,38994.0,61.2853,61.362,61.18,61.2758,38994.0
2021-03-18 15:20:00,63.97,63.99,63.68,63.68,62526.0,61.2758,61.2949,60.998,60.998,62526.0
2021-03-18 15:25:00,63.74,63.99,63.65,63.96,32306.0,61.0555,61.2949,60.9692,61.2662,32306.0
2021-03-18 15:30:00,63.99,64.04,63.54,63.54,63130.0,61.2949,61.3428,60.8639,60.8639,63130.0
2021-03-18 15:35:00,63.57,63.74,63.49,63.53,48256.0,60.8926,61.0555,60.816,60.8543,48256.0
2021-03-18 15:40:00,63.56,63.64,63.4,63.46,57866.0,60.883,60.9597,60.7298,60.7872,57866.0
2021-03-18 15:45:00,63.46,63.52,63.23,63.34,87400.0,60.7872,60.8447,60.5669,60.6723,87400.0
2021-03-18 15:50:00,63.33,63.58,63.25,63.45,85706.0,60.6627,60.9022,60.5861,60.7777,85706.0
2021-03-18 15:55:00,63.42,63.62,63.4,63.51,170442.0,60.7489,60.9405,60.7298,60.8351,170442.0
2021-03-19 09:30:00,63.16,63.2,62.55,62.55,128526.0,60.4999,60.5382,59.9156,59.9156,128526.0
2021-03-19 09:35:00,62.57,62.69,62.24,62.24,136370.0,59.9347,60.0497,59.6186,59.6186,136370.0
2021-03-19 09:40:00,62.23,62.23,61.77,62.04,123492.0,59.609,59.609,59.1684,59.4271,123492.0
2021-03-19 09:45:00,62.0,62.01,61.33,61.44,111442.0,59.3887,59.3983,58.747,58.8523,111442.0
2021-03-19 09:50:00,61.43,61.98,61.42,61.88,99140.0,58.8427,59.3696,58.8332,59.2738,99140.0
2021-03-19 09:55:00,61.77,61.93,61.55,61.73,55550.0,59.1684,59.3217,58.9577,59.1301,55550.0
2021-03-19 10:00:00,61.73,61.91,61.67,61.81,76068.0,59.1301,59.3025,59.0726,59.2067,76068.0
2021-03-19 10:05:00,61.74,61.81,61.58,61.78,72042.0,59.1397,59.2067,58.9864,59.178,72042.0
2021-03-19 10:10:00,61.87,62.02,61.71,62.02,33524.0,59.2642,59.4079,59.1109,59.4079,33524.0
2021-03-19 10:15:00,61.99,62.27,61.87,62.27,54644.0,59.3792,59.6474,59.2642,59.6474,54644.0
2021-03-19 10:20:00,62.3,62.41,62.19,62.38,81802.0,59.6761,59.7815,59.5707,59.7527,81802.0
2021-03-19 10:25:00,62.35,62.35,62.15,62.16,62918.0,59.724,59.724,59.5324,59.542,62918.0
2021-03-19 10:30:00,62.16,62.2,61.56,61.63,62356.0,59.542,59.5803,58.9673,59.0343,62356.0
2021-03-19 10:35:00,61.66,61.75,61.47,61.75,64646.0,59.0631,59.1493,58.8811,59.1493,64646.0
2021-03-19 10:40:00,61.72,61.95,61.72,61.9,45696.0,59.1205,59.3408,59.1205,59.2929,45696.0
2021-03-19 10:45:00,61.93,62.14,61.9,62.13,31570.0,59.3217,59.5228,59.2929,59.5133,31570.0
2021-03-19 10:50:00,62.16,62.37,62.15,62.27,46032.0,59.542,59.7432,59.5324,59.6474,46032.0
2021-03-19 10:55:00,62.23,62.35,62.18,62.33,40930.0,59.609,59.724,59.5612,59.7048,40930.0
2021-03-19 11:00:00,62.38,62.41,62.21,62.25,25408.0,59.7527,59.7815,59.5899,59.6282,25408.0
2021-03-19 11:05:00,62.26,62.34,62.13,62.13,36844.0,59.6378,59.7144,59.5133,59.5133,36844.0
2021-03-19 11:10:00,62.15,62.15,61.9,61.97,38016.0,59.5324,59.5324,59.2929,59.36,38016.0
2021-03-19 11:15:00,61.99,62.06,61.98,62.01,16722.0,59.3792,59.4462,59.3696,59.3983,16722.0
2021-03-19 11:20:00,61.97,62.04,61.89,61.9,13796.0,59.36,59.4271,59.2834,59.2929,13796.0
2021-03-19 11:25:00,61.88,61.9,61.72,61.9,28966.0,59.2738,59.2929,59.1205,59.2929,28966.0
2021-03-19 11:30:00,61.9,62.21,61.84,62.21,21066.0,59.2929,59.5899,59.2355,59.5899,21066.0
2021-03-19 11:35:00,62.21,62.39,62.2,62.38,44390.0,59.5899,59.7623,59.5803,59.7527,44390.0
2021-03-19 11:40:00,62.39,62.48,62.37,62.48,22346.0,59.7623,59.8485,59.7432,59.8485,22346.0
2021-03-19 11:45:00,62.5,62.65,62.48,62.61,58100.0,59.8677,60.0114,59.8485,59.973,58100.0
2021-03-19 11:50:00,62.6,62.76,62.54,62.75,18770.0,59.9635,60.1167,59.906,60.1071,18770.0
2021-03-19 11:55:00,62.74,62.8,62.68,62.7,38136.0,60.0976,60.155,60.0401,60.0593,38136.0
2021-03-19 12:00:00,62.73,62.84,62.73,62.73,16050.0,60.088,60.1934,60.088,60.088,16050.0
2021-03-19 12:05:00,62.7,62.71,62.54,62.56,25718.0,60.0593,60.0688,59.906,59.9251,25718.0
2021-03-19 12:10:00,62.57,62.57,62.44,62.44,18878.0,59.9347,59.9347,59.8102,59.8102,18878.0
2021-03-19 12:15:00,62.52,62.7,62.52,62.63,18912.0,59.8868,60.0593,59.8868,59.9922,18912.0
2021-03-19 12:20:00,62.65,62.74,62.65,62.67,4786.0,60.0114,60.0976,60.0114,60.0305,4786.0
2021-03-19 12:25:00,62.7,62.75,62.65,62.65,6728.0,60.0593,60.1071,60.0114,60.0114,6728.0
2021-03-19 12:30:00,62.75,62.75,62.48,62.49,11224.0,60.1071,60.1071,59.8485,59.8581,11224.0
2021-03-19 12:35:00,62.51,62.52,62.41,62.44,28234.0,59.8773,59.8868,59.7815,59.8102,28234.0
2021-03-19 12:40:00,62.43,62.72,62.43,62.65,19444.0,59.8006,60.0784,59.8006,60.0114,19444.0
2021-03-19 12:45:00,62.72,62.76,62.69,62.75,6636.0,60.0784,60.1167,60.0497,60.1071,6636.0
2021-03-19 12:50:00,62.7,62.76,62.63,62.69,5856.0,60.0593,60.1167,59.9922,60.0497,5856.0
2021-03-19 12:55:00,62.67,62.69,62.57,62.64,10244.0,60.0305,60.0497,59.9347,60.0018,10244.0
2021-03-19 13:00:00,62.62,62.62,62.47,62.52,21050.0,59.9826,59.9826,59.8389,59.8868,21050.0
2021-03-19 13:05:00,62.54,62.54,62.42,62.52,19528.0,59.906,59.906,59.791,59.8868,19528.0
2021-03-19 13:10:00,62.52,62.59,62.46,62.59,7622.0,59.8868,59.9539,59.8294,59.9539,7622.0
2021-03-19 13:15:00,62.56,62.62,62.48,62.52,17486.0,59.9251,59.9826,59.8485,59.8868,17486.0
2021-03-19 13:20:00,62.54,62.61,62.54,62.58,15172.0,59.906,59.973,59.906,59.9443,15172.0
2021-03-19 13:25:00,62.61,62.65,62.56,62.65,12142.0,59.973,60.0114,59.9251,60.0114,12142.0
2021-03-19 13:30:00,62.65,62.7,62.55,62.58,13726.0,60.0114,60.0593,59.9156,59.9443,13726.0
2021-03-19 13:35:00,62.58,62.72,62.57,62.66,36442.0,59.9443,60.0784,59.9347,60.0209,36442.0
2021-03-19 13:40:00,62.7,62.73,62.64,62.66,5202.0,60.0593,60.088,60.0018,60.0209,5202.0
2021-03-19 13:45:00,62.72,62.74,62.66,62.71,34016.0,60.0784,60.0976,60.0209,60.0688,34016.0
2021-03-19 13:50:00,62.74,62.77,62.71,62.74,20512.0,60.0976,60.1263,60.0688,60.0976,20512.0
2021-03-19 13:55:00,62.73,62.73,62.6,62.69,46582.0,60.088,60.088,59.9635,60.0497,46582.0
2021-03-19 14:00:00,62.76,62.87,62.68,62.73,48614.0,60.1167,60.2221,60.0401,60.088,48614.0
2021-03-19 14:05:00,62.76,62.8,62.62,62.63,13580.0,60.1167,60.155,59.9826,59.9922,13580.0
2021-03-19 14:10:00,62.61,62.69,62.57,62.66,17976.0,59.973,60.0497,59.9347,60.0209,17976.0
2021-03-19 14:15:00,62.63,62.63,62.52,62.55,15326.0,59.9922,59.9922,59.8868,59.9156,15326.0
2021-03-19 14:20:00,62.52,62.57,62.47,62.55,10850.0,59.8868,59.9347,59.8389,59.9156,10850.0
2021-03-19 14:25:00,62.55,62.68,62.52,62.67,14058.0,59.9156,60.0401,59.8868,60.0305,14058.0
2021-03-19 14:30:00,62.7,62.71,62.62,62.62,17030.0,60.0593,60.0688,59.9826,59.9826,17030.0
2021-03-19 14:35:00,62.63,62.69,62.6,62.63,8946.0,59.9922,60.0497,59.9635,59.9922,8946.0
2021-03-19 14:40:00,62.63,62.71,62.63,62.69,13440.0,59.9922,60.0688,59.9922,60.0497,13440.0
2021-03-19 14:45:00,62.71,62.77,62.68,62.77,9520.0,60.0688,60.1263,60.0401,60.1263,9520.0
2021-03-19 14:50:00,62.73,62.74,62.61,62.61,16290.0,60.088,60.0976,59.973,59.973,16290.0
2021-03-19 14:55:00,62.64,62.94,62.63,62.94,21234.0,60.0018,60.2891,59.9922,60.2891,21234.0
2021-03-19 15:00:00,62.92,62.99,62.71,62.72,17654.0,60.27,60.337,60.0688,60.0784,17654.0
2021-03-19 15:05:00,62.71,62.79,62.69,62.76,9400.0,60.0688,60.1455,60.0497,60.1167,9400.0
2021-03-19 15:10:00,62.74,62.83,62.73,62.74,13438.0,60.0976,60.1838,60.088,60.0976,13438.0
2021-03-19 15:15:00,62.69,62.76,62.69,62.7,9738.0,60.0497,60.1167,60.0497,60.0593,9738.0
2021-03-19 15:20:00,62.75,62.78,62.68,62.7,13696.0,60.1071,60.1359,60.0401,60.0593,13696.0
2021-03-19 15:25:00,62.74,62.76,62.7,62.73,5074.0,60.0976,60.1167,60.0593,60.088,5074.0
2021-03-19 15:30:00,62.74,62.85,62.63,62.85,21202.0,60.0976,60.2029,59.9922,60.2029,21202.0
2021-03-19 15:35:00,62.82,62.97,62.77,62.77,63808.0,60.1742,60.3179,60.1263,60.1263,63808.0
2021-03-19 15:40:00,62.77,62.93,62.77,62.83,13974.0,60.1263,60.2796,60.1263,60.1838,13974.0
2021-03-19 15:45:00,62.81,62.91,62.58,62.63,24630.0,60.1646,60.2604,59.9443,59.9922,24630.0
2021-03-19 15:50:00,62.54,62.79,62.38,62.53,59398.0,59.906,60.1455,59.7527,59.8964,59398.0
2021-03-19 15:55:00,62.5,62.54,61.92,61.92,83432.0,59.8677,59.906,59.3121,59.3121,83432.0
2021-03-22 09:30:00,61.55,61.85,61.41,61.42,137134.0,58.9577,59.2451,58.8236,58.8332,137134.0
2021-03-22 09:35:00,61.43,61.8,61.37,61.77,70246.0,58.8427,59.1972,58.7853,59.1684,70246.0
2021-03-22 09:40:00,61.63,61.75,61.56,61.72,41338.0,59.0343,59.1493,58.9673,59.1205,41338.0
2021-03-22 09:45:00,61.85,62.2,61.85,62.19,87104.0,59.2451,59.5803,59.2451,59.5707,87104.0
2021-03-22 09:50:00,62.22,62.26,62.1,62.18,74814.0,59.5995,59.6378,59.4845,59.5612,74814.0
2021-03-22 09:55:00,62.24,62.31,62.14,62.19,54406.0,59.6186,59.6857,59.5228,59.5707,54406.0
2021-03-22 10:00:00,62.29,62.33,61.97,62.07,39028.0,59.6665,59.7048,59.36,59.4558,39028.0
2021-03-22 10:05:00,62.1,62.27,62.1,62.22,26758.0,59.4845,59.6474,59.4845,59.5995,26758.0
2021-03-22 10:10:00,62.23,62.33,62.09,62.27,35486.0,59.609,59.7048,59.4749,59.6474,35486.0
2021-03-22 10:15:00,62.27,62.34,62.17,62.3,22574.0,59.6474,59.7144,59.5516,59.6761,22574.0
2021-03-22 10:20:00,62.3,62.35,62.22,62.24,23046.0,59.6761,59.724,59.5995,59.6186,23046.0
2021-03-22 10:25:00,62.2,62.24,62.04,62.07,35002.0,59.5803,59.6186,59.4271,59.4558,35002.0
2021-03-22 10:30:00,62.15,62.33,62.09,62.26,26448.0,59.5324,59.7048,59.4749,59.6378,26448.0
2021-03-22 10:35:00,62.24,62.24,62.1,62.21,14932.0,59.6186,59.6186,59.4845,59.5899,14932.0
2021-03-22 10:40:00,62.24,62.42,62.18,62.41,15096.0,59.6186,59.791,59.5612,59.7815,15096.0
2021-03-22 10:45:00,62.44,62.57,62.44,62.45,243602.0,59.8102,59.9347,59.8102,59.8198,243602.0
2021-03-22 10:50:00,62.44,62.44,62.31,62.33,14854.0,59.8102,59.8102,59.6857,59.7048,14854.0
2021-03-22 10:55:00,62.3,62.36,62.23,62.24,19630.0,59.6761,59.7336,59.609,59.6186,19630.0
2021-03-22 11:00:00,62.2,62.35,62.2,62.29,15420.0,59.5803,59.724,59.5803,59.6665,15420.0
2021-03-22 11:05:00,62.33,62.37,62.29,62.33,10560.0,59.7048,59.7432,59.6665,59.7048,10560.0
2021-03-22 11:10:00,62.32,62.32,62.12,62.14,20762.0,59.6953,59.6953,59.5037,59.5228,20762.0
2021-03-22 11:15:00,62.13,62.19,62.07,62.09,12200.0,59.5133,59.5707,59.4558,59.4749,12200.0
2021-03-22 11:20:00,62.1,62.25,62.1,62.21,12544.0,59.4845,59.6282,59.4845,59.5899,12544.0
2021-03-22 11:25:00,62.18,62.2,62.12,62.16,7938.0,59.5612,59.5803,59.5037,59.542,7938.0
2021-03-22 11:30:00,62.17,62.34,62.17,62.34,11814.0,59.5516,59.7144,59.5516,59.7144,11814.0
2021-03-22 11:35:00,62.35,62.43,62.33,62.4,17684.0,59.724,59.8006,59.7048,59.7719,17684.0
2021-03-22 11:40:00,62.42,62.52,62.38,62.52,12392.0,59.791,59.8868,59.7527,59.8868,12392.0
2021-03-22 11:45:00,62.52,62.52,62.37,62.43,26692.0,59.8868,59.8868,59.7432,59.8006,26692.0
2021-03-22 11:50:00,62.38,62.38,62.3,62.33,5594.0,59.7527,59.7527,59.6761,59.7048,5594.0
2021-03-22 11:55:00,62.37,62.38,62.35,62.36,3844.0,59.7432,59.7527,59.724,59.7336,3844.0
2021-03-22 12:00:00,62.42,62.47,62.37,62.37,3444.0,59.791,59.8389,59.7432,59.7432,3444.0
2021-03-22 12:05:00,62.38,62.38,62.29,62.3,7292.0,59.7527,59.7527,59.6665,59.6761,7292.0
2021-03-22 12:10:00,62.29,62.34,62.28,62.32,9980.0,59.6665,59.7144,59.6569,59.6953,9980.0
2021-03-22 12:15:00,62.32,62.36,62.3,62.34,11428.0,59.6953,59.7336,59.6761,59.7144,11428.0
2021-03-22 12:20:00,62.35,62.35,62.29,62.35,8258.0,59.724,59.724,59.6665,59.724,8258.0
2021-03-22 12:25:00,62.37,62.4,62.34,62.4,9760.0,59.7432,59.7719,59.7144,59.7719,9760.0
2021-03-22 12:30:00,62.42,62.43,62.35,62.4,7862.0,59.791,59.8006,59.724,59.7719,7862.0
2021-03-22 12:35:00,62.42,62.49,62.4,62.49,7250.0,59.791,59.8581,59.7719,59.8581,7250.0
2021-03-22 12:40:00,62.45,62.55,62.45,62.55,15782.0,59.8198,59.9156,59.8198,59.9156,15782.0
2021-03-22 12:45:00,62.55,62.57,62.47,62.49,11674.0,59.9156,59.9347,59.8389,59.8581,11674.0
2021-03-22 12:50:00,62.49,62.52,62.47,62.52,9512.0,59.8581,59.8868,59.8389,59.8868,9512.0
2021-03-22 12:55:00,62.52,62.52,62.47,62.49,9916.0,59.8868,59.8868,59.8389,59.8581,9916.0
2021-03-22 13:00:00,62.52,62.52,62.42,62.43,7266.0,59.8868,59.8868,59.791,59.8006,7266.0
2021-03-22 13:05:00,62.42,62.43,62.4,62.4,2480.0,59.791,59.8006,59.7719,59.7719,2480.0
2021-03-22 13:10:00,62.4,62.55,62.35,62.55,6500.0,59.7719,59.9156,59.724,59.9156,6500.0
2021-03-22 13:15:00,62.55,62.6,62.52,62.6,12840.0,59.9156,59.9635,59.8868,59.9635,12840.0
2021-03-22 13:20:00,62.62,62.71,62.62,62.7,14420.0,59.9826,60.0688,59.9826,60.0593,14420.0
2021-03-22 13:25:00,62.67,62.67,62.6,62.67,5828.0,60.0305,60.0305,59.9635,60.0305,5828.0
2021-03-22 13:30:00,62.71,62.75,62.68,62.75,40774.0,60.0688,60.1071,60.0401,60.1071,40774.0
2021-03-22 13:35:00,62.71,62.71,62.65,62.65,26604.0,60.0688,60.0688,60.0114,60.0114,26604.0
2021-03-22 13:40:00,62.66,62.72,62.62,62.63,12252.0,60.0209,60.0784,59.9826,59.9922,12252.0
2021-03-22 13:45:00,62.63,62.67,62.63,62.65,5708.0,59.9922,60.0305,59.9922,60.0114,5708.0
2021-03-22 13:50:00,62.63,62.63,62.58,62.59,7402.0,59.9922,59.9922,59.9443,59.9539,7402.0
2021-03-22 13:55:00,62.62,62.64,62.59,62.64,8544.0,59.9826,60.0018,59.9539,60.0018,8544.0
2021-03-22 14:00:00,62.61,62.74,62.6,62.72,12938.0,59.973,60.0976,59.9635,60.0784,12938.0
2021-03-22 14:05:00,62.75,62.85,62.74,62.82,16678.0,60.1071,60.2029,60.0976,60.1742,16678.0
2021-03-22 14:10:00,62.83,62.83,62.72,62.72,12446.0,60.1838,60.1838,60.0784,60.0784,12446.0
2021-03-22 14:15:00,62.75,62.78,62.74,62.75,5864.0,60.1071,60.1359,60.0976,60.1071,5864.0
2021-03-22 14:20:00,62.72,62.76,62.68,62.69,4324.0,60.0784,60.1167,60.0401,60.0497,4324.0
2021-03-22 14:25:00,62.69,62.81,62.69,62.81,22618.0,60.0497,60.1646,60.0497,60.1646,22618.0
2021-03-22 14:30:00,62.81,62.93,62.81,62.88,23430.0,60.1646,60.2796,60.1646,60.2317,23430.0
2021-03-22 14:35:00,62.88,63.04,62.86,63.02,35830.0,60.2317,60.3849,60.2125,60.3658,35830.0
2021-03-22 14:40:00,63.02,63.02,62.95,62.96,13554.0,60.3658,60.3658,60.2987,60.3083,13554.0
2021-03-22 14:45:00,62.95,62.98,62.92,62.96,20386.0,60.2987,60.3275,60.27,60.3083,20386.0
2021-03-22 14:50:00,62.99,63.01,62.92,62.95,7788.0,60.337,60.3562,60.27,60.2987,7788.0
2021-03-22 14:55:00,62.99,63.02,62.94,62.94,13416.0,60.337,60.3658,60.2891,60.2891,13416.0
2021-03-22 15:00:00,62.96,63.05,62.94,63.02,12410.0,60.3083,60.3945,60.2891,60.3658,12410.0
2021-03-22 15:05:00,63.02,63.04,63.0,63.02,11372.0,60.3658,60.3849,60.3466,60.3658,11372.0
2021-03-22 15:10:00,63.02,63.06,63.01,63.01,7326.0,60.3658,60.4041,60.3562,60.3562,7326.0
2021-03-22 15:15:00,63.01,63.02,62.94,62.95,13176.0,60.3562,60.3658,60.2891,60.2987,13176.0
2021-03-22 15:20:00,62.99,63.02,62.92,62.93,14660.0,60.337,60.3658,60.27,60.2796,14660.0
2021-03-22 15:25:00,62.93,62.95,62.84,62.84,28382.0,60.2796,60.2987,60.1934,60.1934,28382.0
2021-03-22 15:30:00,62.81,62.85,62.66,62.66,46256.0,60.1646,60.2029,60.0209,60.0209,46256.0
2021-03-22 15:35:00,62.7,62.79,62.69,62.74,13254.0,60.0593,60.1455,60.0497,60.0976,13254.0
2021-03-22 15:40:00,62.79,62.81,62.63,62.66,14508.0,60.1455,60.1646,59.9922,60.0209,14508.0
2021-03-22 15:45:00,62.7,62.7,62.62,62.62,14454.0,60.0593,60.0593,59.9826,59.9826,14454.0
2021-03-22 15:50:00,62.62,62.68,62.57,62.63,22040.0,59.9826,60.0401,59.9347,59.9922,22040.0
2021-03-22 15:55:00,62.6,62.71,62.52,62.66,18240.0,59.9635,60.0688,59.8868,60.0209,18240.0
2021-03-23 09:30:00,62.07,62.29,61.97,62.13,51802.0,59.5135,59.7245,59.4177,59.5711,51802.0
2021-03-23 09:35:00,62.07,62.37,62.02,62.31,78570.0,59.5135,59.8012,59.4656,59.7437,78570.0
2021-03-23 09:40:00,62.31,62.36,62.17,62.33,54524.0,59.7437,59.7916,59.6094,59.7628,54524.0
2021-03-23 09:45:00,62.27,62.4,62.25,62.29,42614.0,59.7053,59.83,59.6861,59.7245,42614.0
2021-03-23 09:50:00,62.27,62.32,62.19,62.32,31032.0,59.7053,59.7532,59.6286,59.7532,31032.0
2021-03-23 09:55:00,62.35,62.6,62.31,62.59,40304.0,59.782,60.0217,59.7437,60.0121,40304.0
2021-03-23 10:00:00,62.59,62.69,62.55,62.56,40316.0,60.0121,60.108,59.9738,59.9834,40316.0
2021-03-23 10:05:00,62.54,62.56,62.44,62.49,28518.0,59.9642,59.9834,59.8683,59.9162,28518.0
2021-03-23 10:10:00,62.49,62.51,62.4,62.45,8290.0,59.9162,59.9354,59.83,59.8779,8290.0
2021-03-23 10:15:00,62.46,62.69,62.46,62.66,23128.0,59.8875,60.108,59.8875,60.0792,23128.0
2021-03-23 10:20:00,62.69,62.71,62.53,62.56,24494.0,60.108,60.1272,59.9546,59.9834,24494.0
2021-03-23 10:25:00,62.56,62.57,62.41,62.41,8726.0,59.9834,59.9929,59.8395,59.8395,8726.0
2021-03-23 10:30:00,62.37,62.45,62.15,62.15,41668.0,59.8012,59.8779,59.5902,59.5902,41668.0
2021-03-23 10:35:00,62.11,62.11,61.83,61.89,34876.0,59.5519,59.5519,59.2834,59.341,34876.0
2021-03-23 10:40:00,61.85,61.93,61.72,61.91,46906.0,59.3026,59.3793,59.178,59.3601,46906.0
2021-03-23 10:45:00,61.9,61.99,61.89,61.95,20764.0,59.3505,59.4368,59.341,59.3985,20764.0
2021-03-23 10:50:00,61.92,62.13,61.89,62.13,31772.0,59.3697,59.5711,59.341,59.5711,31772.0
2021-03-23 10:55:00,62.11,62.15,62.03,62.04,15676.0,59.5519,59.5902,59.4752,59.4848,15676.0
2021-03-23 11:00:00,62.11,62.17,62.02,62.1,15306.0,59.5519,59.6094,59.4656,59.5423,15306.0
2021-03-23 11:05:00,62.17,62.32,62.13,62.32,18092.0,59.6094,59.7532,59.5711,59.7532,18092.0
2021-03-23 11:10:00,62.32,62.49,62.26,62.44,27668.0,59.7532,59.9162,59.6957,59.8683,27668.0
2021-03-23 11:15:00,62.49,62.55,62.39,62.47,22930.0,59.9162,59.9738,59.8204,59.8971,22930.0
2021-03-23 11:20:00,62.48,62.48,62.35,62.47,9736.0,59.9067,59.9067,59.782,59.8971,9736.0
2021-03-23 11:25:00,62.47,62.53,62.44,62.52,19338.0,59.8971,59.9546,59.8683,59.945,19338.0
2021-03-23 11:30:00,62.56,62.56,62.35,62.38,13572.0,59.9834,59.9834,59.782,59.8108,13572.0
2021-03-23 11:35:00,62.42,62.47,62.3,62.3,10510.0,59.8491,59.8971,59.7341,59.7341,10510.0
2021-03-23 11:40:00,62.33,62.33,62.25,62.27,16880.0,59.7628,59.7628,59.6861,59.7053,16880.0
2021-03-23 11:45:00,62.26,62.38,62.26,62.32,10932.0,59.6957,59.8108,59.6957,59.7532,10932.0
2021-03-23 11:50:00,62.33,62.33,62.22,62.28,7380.0,59.7628,59.7628,59.6574,59.7149,7380.0
2021-03-23 11:55:00,62.3,62.45,62.28,62.43,8316.0,59.7341,59.8779,59.7149,59.8587,8316.0
2021-03-23 12:00:00,62.48,62.63,62.41,62.5,27322.0,59.9067,60.0505,59.8395,59.9258,27322.0
2021-03-23 12:05:00,62.49,62.49,62.24,62.38,39440.0,59.9162,59.9162,59.6765,59.8108,39440.0
2021-03-23 12:10:00,62.39,62.41,62.28,62.37,15146.0,59.8204,59.8395,59.7149,59.8012,15146.0
2021-03-23 12:15:00,62.35,62.43,62.28,62.35,16074.0,59.782,59.8587,59.7149,59.782,16074.0
2021-03-23 12:20:00,62.35,62.44,62.31,62.42,8712.0,59.782,59.8683,59.7437,59.8491,8712.0
2021-03-23 12:25:00,62.34,62.45,62.3,62.31,11946.0,59.7724,59.8779,59.7341,59.7437,11946.0
2021-03-23 12:30:00,62.35,62.38,62.21,62.21,7956.0,59.782,59.8108,59.6478,59.6478,7956.0
2021-03-23 12:35:00,62.25,62.38,62.25,62.38,6244.0,59.6861,59.8108,59.6861,59.8108,6244.0
2021-03-23 12:40:00,62.37,62.37,62.24,62.28,10372.0,59.8012,59.8012,59.6765,59.7149,10372.0
2021-03-23 12:45:00,62.31,62.31,62.25,62.26,9092.0,59.7437,59.7437,59.6861,59.6957,9092.0
2021-03-23 12:50:00,62.35,62.4,62.34,62.35,6192.0,59.782,59.83,59.7724,59.782,6192.0
2021-03-23 12:55:00,62.35,62.45,62.35,62.4,4966.0,59.782,59.8779,59.782,59.83,4966.0
2021-03-23 13:00:00,62.42,62.51,62.41,62.5,45826.0,59.8491,59.9354,59.8395,59.9258,45826.0
2021-03-23 13:05:00,62.46,62.53,62.44,62.46,20006.0,59.8875,59.9546,59.8683,59.8875,20006.0
2021-03-23 13:10:00,62.46,62.49,62.41,62.49,9120.0,59.8875,59.9162,59.8395,59.9162,9120.0
2021-03-23 13:15:00,62.49,62.51,62.44,62.51,5066.0,59.9162,59.9354,59.8683,59.9354,5066.0
2021-03-23 13:20:00,62.52,62.52,62.42,62.49,4748.0,59.945,59.945,59.8491,59.9162,4748.0
2021-03-23 13:25:00,62.5,62.5,62.42,62.49,4044.0,59.9258,59.9258,59.8491,59.9162,4044.0
2021-03-23 13:30:00,62.48,62.48,62.3,62.31,12344.0,59.9067,59.9067,59.7341,59.7437,12344.0
2021-03-23 13:35:00,62.31,62.31,62.17,62.18,11050.0,59.7437,59.7437,59.6094,59.619,11050.0
2021-03-23 13:40:00,62.16,62.16,61.92,61.92,15134.0,59.5998,59.5998,59.3697,59.3697,15134.0
2021-03-23 13:45:00,61.93,61.95,61.8,61.94,29586.0,59.3793,59.3985,59.2547,59.3889,29586.0
2021-03-23 13:50:00,61.93,61.95,61.86,61.95,24116.0,59.3793,59.3985,59.3122,59.3985,24116.0
2021-03-23 13:55:00,61.95,61.96,61.77,61.86,74698.0,59.3985,59.4081,59.2259,59.3122,74698.0
2021-03-23 14:00:00,61.85,61.87,61.77,61.84,13206.0,59.3026,59.3218,59.2259,59.293,13206.0
2021-03-23 14:05:00,61.76,61.9,61.7,61.9,48850.0,59.2163,59.3505,59.1588,59.3505,48850.0
2021-03-23 14:10:00,61.91,61.99,61.89,61.95,34782.0,59.3601,59.4368,59.341,59.3985,34782.0
2021-03-23 14:15:00,61.85,62.01,61.85,61.93,17294.0,59.3026,59.456,59.3026,59.3793,17294.0
2021-03-23 14:20:00,61.97,61.97,61.9,61.92,8030.0,59.4177,59.4177,59.3505,59.3697,8030.0
2021-03-23 14:25:00,61.9,61.93,61.84,61.93,4310.0,59.3505,59.3793,59.293,59.3793,4310.0
2021-03-23 14:30:00,61.94,61.95,61.81,61.87,2962.0,59.3889,59.3985,59.2643,59.3218,2962.0
2021-03-23 14:35:00,61.86,61.89,61.7,61.76,28944.0,59.3122,59.341,59.1588,59.2163,28944.0
2021-03-23 14:40:00,61.76,61.76,61.54,61.65,55612.0,59.2163,59.2163,59.0054,59.1108,55612.0
2021-03-23 14:45:00,61.57,61.73,61.55,61.72,10130.0,59.0341,59.1875,59.015,59.178,10130.0
2021-03-23 14:50:00,61.71,61.71,61.57,61.57,22176.0,59.1684,59.1684,59.0341,59.0341,22176.0
2021-03-23 14:55:00,61.57,61.57,61.26,61.27,67490.0,59.0341,59.0341,58.7369,58.7465,67490.0
2021-03-23 15:00:00,61.27,61.38,61.08,61.38,48906.0,58.7465,58.852,58.5643,58.852,48906.0
2021-03-23 15:05:00,61.37,61.42,61.2,61.21,20502.0,58.8424,58.8903,58.6794,58.689,20502.0
2021-03-23 15:10:00,61.22,61.22,61.01,61.05,30896.0,58.6986,58.6986,58.4972,58.5356,30896.0
2021-03-23 15:15:00,61.01,61.09,60.88,60.98,77540.0,58.4972,58.5739,58.3726,58.4684,77540.0
2021-03-23 15:20:00,60.95,60.97,60.67,60.67,79112.0,58.4397,58.4588,58.1712,58.1712,79112.0
2021-03-23 15:25:00,60.68,60.87,60.56,60.76,51028.0,58.1808,58.363,58.0657,58.2575,51028.0
2021-03-23 15:30:00,60.66,60.79,60.56,60.61,39930.0,58.1616,58.2863,58.0657,58.1137,39930.0
2021-03-23 15:35:00,60.6,60.62,60.43,60.43,39002.0,58.1041,58.1233,57.9411,57.9411,39002.0
2021-03-23 15:40:00,60.42,60.71,60.42,60.63,37606.0,57.9315,58.2096,57.9315,58.1329,37606.0
2021-03-23 15:45:00,60.64,60.85,60.59,60.63,56852.0,58.1424,58.3438,58.0945,58.1329,56852.0
2021-03-23 15:50:00,60.61,60.83,60.42,60.81,74804.0,58.1137,58.3246,57.9315,58.3054,74804.0
2021-03-23 15:55:00,60.81,60.88,60.63,60.8,85410.0,58.3054,58.3726,58.1329,58.2958,85410.0
2021-03-24 09:30:00,61.46,61.73,61.39,61.69,102042.0,58.9287,59.1875,58.8615,59.1492,102042.0
2021-03-24 09:35:00,61.72,62.13,61.72,62.12,123766.0,59.178,59.5711,59.178,59.5615,123766.0
2021-03-24 09:40:00,62.1,62.24,62.05,62.19,76924.0,59.5423,59.6765,59.4944,59.6286,76924.0
2021-03-24 09:45:00,62.22,62.49,62.22,62.22,93348.0,59.6574,59.9162,59.6574,59.6574,93348.0
2021-03-24 09:50:00,62.17,62.23,61.92,61.97,84164.0,59.6094,59.667,59.3697,59.4177,84164.0
2021-03-24 09:55:00,62.02,62.12,61.98,62.04,54198.0,59.4656,59.5615,59.4272,59.4848,54198.0
2021-03-24 10:00:00,62.05,62.36,62.05,62.33,58330.0,59.4944,59.7916,59.4944,59.7628,58330.0
2021-03-24 10:05:00,62.34,62.49,62.32,62.35,31092.0,59.7724,59.9162,59.7532,59.782,31092.0
2021-03-24 10:10:00,62.38,62.6,62.33,62.49,38262.0,59.8108,60.0217,59.7628,59.9162,38262.0
2021-03-24 10:15:00,62.51,62.52,62.17,62.27,53862.0,59.9354,59.945,59.6094,59.7053,53862.0
2021-03-24 10:20:00,62.3,62.48,62.28,62.34,43640.0,59.7341,59.9067,59.7149,59.7724,43640.0
2021-03-24 10:25:00,62.34,62.34,62.23,62.29,38504.0,59.7724,59.7724,59.667,59.7245,38504.0
2021-03-24 10:30:00,62.27,62.35,62.2,62.25,21412.0,59.7053,59.782,59.6382,59.6861,21412.0
2021-03-24 10:35:00,62.29,62.48,62.27,62.38,29336.0,59.7245,59.9067,59.7053,59.8108,29336.0
2021-03-24 10:40:00,62.44,62.59,62.43,62.51,30922.0,59.8683,60.0121,59.8587,59.9354,30922.0
2021-03-24 10:45:00,62.5,62.68,62.5,62.63,44644.0,59.9258,60.0984,59.9258,60.0505,44644.0
2021-03-24 10:50:00,62.66,62.72,62.62,62.69,22670.0,60.0792,60.1368,60.0409,60.108,22670.0
2021-03-24 10:55:00,62.71,62.72,62.62,62.67,16620.0,60.1272,60.1368,60.0409,60.0888,16620.0
2021-03-24 11:00:00,62.72,62.77,62.63,62.73,34626.0,60.1368,60.1847,60.0505,60.1464,34626.0
2021-03-24 11:05:00,62.74,62.83,62.72,62.73,27058.0,60.1559,60.2422,60.1368,60.1464,27058.0
2021-03-24 11:10:00,62.74,62.76,62.56,62.6,22718.0,60.1559,60.1751,59.9834,60.0217,22718.0
2021-03-24 11:15:00,62.66,62.66,62.46,62.48,27052.0,60.0792,60.0792,59.8875,59.9067,27052.0
2021-03-24 11:20:00,62.45,62.48,62.36,62.36,9176.0,59.8779,59.9067,59.7916,59.7916,9176.0
2021-03-24 11:25:00,62.45,62.52,62.37,62.38,10320.0,59.8779,59.945,59.8012,59.8108,10320.0
2021-03-24 11:30:00,62.45,62.5,62.41,62.5,4000.0,59.8779,59.9258,59.8395,59.9258,4000.0
2021-03-24 11:35:00,62.41,62.5,62.41,62.49,7104.0,59.8395,59.9258,59.8395,59.9162,7104.0
2021-03-24 11:40:00,62.46,62.46,62.31,62.37,10200.0,59.8875,59.8875,59.7437,59.8012,10200.0
2021-03-24 11:45:00,62.44,62.46,62.36,62.37,18272.0,59.8683,59.8875,59.7916,59.8012,18272.0
2021-03-24 11:50:00,62.35,62.4,62.33,62.4,12400.0,59.782,59.83,59.7628,59.83,12400.0
2021-03-24 11:55:00,62.35,62.38,62.24,62.32,18880.0,59.782,59.8108,59.6765,59.7532,18880.0
2021-03-24 12:00:00,62.34,62.54,62.32,62.52,9576.0,59.7724,59.9642,59.7532,59.945,9576.0
2021-03-24 12:05:00,62.52,62.6,62.48,62.6,15748.0,59.945,60.0217,59.9067,60.0217,15748.0
2021-03-24 12:10:00,62.59,62.63,62.49,62.6,11180.0,60.0121,60.0505,59.9162,60.0217,11180.0
2021-03-24 12:15:00,62.58,62.71,62.57,62.64,7604.0,60.0025,60.1272,59.9929,60.0601,7604.0
2021-03-24 12:20:00,62.67,62.69,62.6,62.63,9524.0,60.0888,60.108,60.0217,60.0505,9524.0
2021-03-24 12:25:00,62.63,62.65,62.55,62.63,8020.0,60.0505,60.0697,59.9738,60.0505,8020.0
2021-03-24 12:30:00,62.68,62.71,62.49,62.55,44040.0,60.0984,60.1272,59.9162,59.9738,44040.0
2021-03-24 12:35:00,62.6,62.65,62.51,62.65,49160.0,60.0217,60.0697,59.9354,60.0697,49160.0
2021-03-24 12:40:00,62.63,62.76,62.62,62.72,16288.0,60.0505,60.1751,60.0409,60.1368,16288.0
2021-03-24 12:45:00,62.71,62.71,62.44,62.44,6868.0,60.1272,60.1272,59.8683,59.8683,6868.0
2021-03-24 12:50:00,62.42,62.45,62.35,62.41,9194.0,59.8491,59.8779,59.782,59.8395,9194.0
2021-03-24 12:55:00,62.38,62.46,62.37,62.41,10814.0,59.8108,59.8875,59.8012,59.8395,10814.0
2021-03-24 13:00:00,62.41,62.42,62.19,62.27,9850.0,59.8395,59.8491,59.6286,59.7053,9850.0
2021-03-24 13:05:00,62.27,62.27,62.1,62.21,16896.0,59.7053,59.7053,59.5423,59.6478,16896.0
2021-03-24 13:10:00,62.16,62.16,61.99,62.01,19818.0,59.5998,59.5998,59.4368,59.456,19818.0
2021-03-24 13:15:00,61.97,61.97,61.84,61.93,25612.0,59.4177,59.4177,59.293,59.3793,25612.0
2021-03-24 13:20:00,61.94,62.08,61.94,62.05,13136.0,59.3889,59.5231,59.3889,59.4944,13136.0
2021-03-24 13:25:00,62.1,62.2,62.07,62.18,15472.0,59.5423,59.6382,59.5135,59.619,15472.0
2021-03-24 13:30:00,62.2,62.22,62.13,62.15,15712.0,59.6382,59.6574,59.5711,59.5902,15712.0
2021-03-24 13:35:00,62.11,62.24,62.11,62.22,5746.0,59.5519,59.6765,59.5519,59.6574,5746.0
2021-03-24 13:40:00,62.21,62.27,61.88,61.88,11924.0,59.6478,59.7053,59.3314,59.3314,11924.0
2021-03-24 13:45:00,61.85,62.2,61.83,62.2,19424.0,59.3026,59.6382,59.2834,59.6382,19424.0
2021-03-24 13:50:00,62.31,62.37,62.27,62.28,18222.0,59.7437,59.8012,59.7053,59.7149,18222.0
2021-03-24 13:55:00,62.33,62.38,62.3,62.38,5350.0,59.7628,59.8108,59.7341,59.8108,5350.0
2021-03-24 14:00:00,62.35,62.35,62.16,62.16,8892.0,59.782,59.782,59.5998,59.5998,8892.0
2021-03-24 14:05:00,62.23,62.34,62.15,62.32,12892.0,59.667,59.7724,59.5902,59.7532,12892.0
2021-03-24 14:10:00,62.29,62.35,62.24,62.25,9924.0,59.7245,59.782,59.6765,59.6861,9924.0
2021-03-24 14:15:00,62.29,62.33,62.19,62.31,11042.0,59.7245,59.7628,59.6286,59.7437,11042.0
2021-03-24 14:20:00,62.27,62.35,62.24,62.24,29774.0,59.7053,59.782,59.6765,59.6765,29774.0
2021-03-24 14:25:00,62.18,62.19,61.95,61.95,9298.0,59.619,59.6286,59.3985,59.3985,9298.0
2021-03-24 14:30:00,61.83,61.83,61.69,61.79,10984.0,59.2834,59.2834,59.1492,59.2451,10984.0
2021-03-24 14:35:00,61.79,61.9,61.73,61.73,11352.0,59.2451,59.3505,59.1875,59.1875,11352.0
2021-03-24 14:40:00,61.77,61.78,61.6,61.61,16838.0,59.2259,59.2355,59.0629,59.0725,16838.0
2021-03-24 14:45:00,61.63,61.92,61.56,61.92,42730.0,59.0917,59.3697,59.0245,59.3697,42730.0
2021-03-24 14:50:00,61.91,61.91,61.52,61.52,25548.0,59.3601,59.3601,58.9862,58.9862,25548.0
2021-03-24 14:55:00,61.52,61.73,61.48,61.49,42230.0,58.9862,59.1875,58.9478,58.9574,42230.0
2021-03-24 15:00:00,61.51,61.72,61.49,61.67,20776.0,58.9766,59.178,58.9574,59.13,20776.0
2021-03-24 15:05:00,61.7,61.83,61.69,61.73,17698.0,59.1588,59.2834,59.1492,59.1875,17698.0
2021-03-24 15:10:00,61.73,61.75,61.64,61.64,6376.0,59.1875,59.2067,59.1013,59.1013,6376.0
2021-03-24 15:15:00,61.64,61.85,61.64,61.85,11012.0,59.1013,59.3026,59.1013,59.3026,11012.0
2021-03-24 15:20:00,61.8,61.8,61.49,61.59,10738.0,59.2547,59.2547,58.9574,59.0533,10738.0
2021-03-24 15:25:00,61.6,61.64,61.53,61.54,11200.0,59.0629,59.1013,58.9958,59.0054,11200.0
2021-03-24 15:30:00,61.51,61.55,61.36,61.4,27910.0,58.9766,59.015,58.8328,58.8711,27910.0
2021-03-24 15:35:00,61.38,61.47,61.28,61.3,34338.0,58.852,58.9383,58.7561,58.7753,34338.0
2021-03-24 15:40:00,61.27,61.4,61.24,61.27,24826.0,58.7465,58.8711,58.7177,58.7465,24826.0
2021-03-24 15:45:00,61.31,61.47,61.25,61.33,37190.0,58.7848,58.9383,58.7273,58.804,37190.0
2021-03-24 15:50:00,61.3,61.35,61.15,61.19,32244.0,58.7753,58.8232,58.6314,58.6698,32244.0
2021-03-24 15:55:00,61.15,61.15,60.78,60.78,60062.0,58.6314,58.6314,58.2767,58.2767,60062.0
2021-03-25 09:30:00,59.96,60.09,59.66,59.66,114686.0,57.4904,57.6151,57.2028,57.2028,114686.0
2021-03-25 09:35:00,59.66,59.97,59.59,59.67,127908.0,57.2028,57.5,57.1357,57.2124,127908.0
2021-03-25 09:40:00,59.66,59.72,59.43,59.48,74498.0,57.2028,57.2603,56.9823,57.0302,74498.0
2021-03-25 09:45:00,59.47,59.93,59.43,59.77,67552.0,57.0206,57.4617,56.9823,57.3083,67552.0
2021-03-25 09:50:00,59.74,59.74,59.3,59.41,87388.0,57.2795,57.2795,56.8576,56.9631,87388.0
2021-03-25 09:55:00,59.41,59.8,59.29,59.75,68186.0,56.9631,57.337,56.848,57.2891,68186.0
2021-03-25 10:00:00,59.73,60.06,59.66,59.96,126234.0,57.2699,57.5863,57.2028,57.4904,126234.0
2021-03-25 10:05:00,59.97,60.22,59.93,60.22,32852.0,57.5,57.7397,57.4617,57.7397,32852.0
2021-03-25 10:10:00,60.21,60.27,60.07,60.13,34242.0,57.7301,57.7877,57.5959,57.6534,34242.0
2021-03-25 10:15:00,60.06,60.06,59.84,59.9,38802.0,57.5863,57.5863,57.3754,57.4329,38802.0
2021-03-25 10:20:00,59.99,60.13,59.92,60.02,22994.0,57.5192,57.6534,57.4521,57.548,22994.0
2021-03-25 10:25:00,59.99,60.1,59.8,59.84,52414.0,57.5192,57.6247,57.337,57.3754,52414.0
2021-03-25 10:30:00,59.85,59.9,59.68,59.69,22536.0,57.385,57.4329,57.222,57.2316,22536.0
2021-03-25 10:35:00,59.66,59.74,59.59,59.68,27962.0,57.2028,57.2795,57.1357,57.222,27962.0
2021-03-25 10:40:00,59.66,59.66,59.38,59.41,21648.0,57.2028,57.2028,56.9343,56.9631,21648.0
2021-03-25 10:45:00,59.47,59.55,59.16,59.19,30530.0,57.0206,57.0973,56.7234,56.7522,30530.0
2021-03-25 10:50:00,59.15,59.17,58.93,58.96,122636.0,56.7138,56.733,56.5029,56.5316,122636.0
2021-03-25 10:55:00,58.94,59.27,58.9,59.27,58640.0,56.5125,56.8289,56.4741,56.8289,58640.0
2021-03-25 11:00:00,59.27,59.27,58.84,58.85,79002.0,56.8289,56.8289,56.4166,56.4262,79002.0
2021-03-25 11:05:00,58.85,59.17,58.8,58.99,24402.0,56.4262,56.733,56.3782,56.5604,24402.0
2021-03-25 11:10:00,58.96,59.44,58.96,59.43,124688.0,56.5316,56.9919,56.5316,56.9823,124688.0
2021-03-25 11:15:00,59.44,59.63,59.37,59.63,36266.0,56.9919,57.174,56.9247,57.174,36266.0
2021-03-25 11:20:00,59.63,59.68,59.56,59.59,24984.0,57.174,57.222,57.1069,57.1357,24984.0
2021-03-25 11:25:00,59.55,59.9,59.47,59.88,50264.0,57.0973,57.4329,57.0206,57.4137,50264.0
2021-03-25 11:30:00,59.92,60.28,59.87,60.27,96006.0,57.4521,57.7973,57.4042,57.7877,96006.0
2021-03-25 11:35:00,60.22,60.28,60.14,60.2,62600.0,57.7397,57.7973,57.663,57.7206,62600.0
2021-03-25 11:40:00,60.11,60.16,59.9,59.9,28660.0,57.6343,57.6822,57.4329,57.4329,28660.0
2021-03-25 11:45:00,59.9,60.07,59.8,59.94,17438.0,57.4329,57.5959,57.337,57.4713,17438.0
2021-03-25 11:50:00,59.87,60.3,59.85,60.27,22450.0,57.4042,57.8164,57.385,57.7877,22450.0
2021-03-25 11:55:00,60.23,60.63,60.22,60.62,64502.0,57.7493,58.1329,57.7397,58.1233,64502.0
2021-03-25 12:00:00,60.64,60.73,60.51,60.54,93370.0,58.1424,58.2287,58.0178,58.0466,93370.0
2021-03-25 12:05:00,60.56,60.56,60.35,60.4,42398.0,58.0657,58.0657,57.8644,57.9123,42398.0
2021-03-25 12:10:00,60.41,60.5,60.37,60.38,43406.0,57.9219,58.0082,57.8836,57.8931,43406.0
2021-03-25 12:15:00,60.48,60.75,60.48,60.71,48910.0,57.989,58.2479,57.989,58.2096,48910.0
2021-03-25 12:20:00,60.67,60.76,60.55,60.72,40598.0,58.1712,58.2575,58.0561,58.2191,40598.0
2021-03-25 12:25:00,60.74,60.82,60.66,60.66,35940.0,58.2383,58.315,58.1616,58.1616,35940.0
2021-03-25 12:30:00,60.69,60.84,60.69,60.73,42728.0,58.1904,58.3342,58.1904,58.2287,42728.0
2021-03-25 12:35:00,60.76,60.82,60.7,60.82,20632.0,58.2575,58.315,58.2,58.315,20632.0
2021-03-25 12:40:00,60.84,60.95,60.8,60.94,16654.0,58.3342,58.4397,58.2958,58.4301,16654.0
2021-03-25 12:45:00,60.95,61.1,60.95,61.06,48444.0,58.4397,58.5835,58.4397,58.5451,48444.0
2021-03-25 12:50:00,61.06,61.09,60.98,61.03,28666.0,58.5451,58.5739,58.4684,58.5164,28666.0
2021-03-25 12:55:00,61.02,61.08,60.99,61.07,14948.0,58.5068,58.5643,58.478,58.5547,14948.0
2021-03-25 13:00:00,61.08,61.08,60.82,61.08,99478.0,58.5643,58.5643,58.315,58.5643,99478.0
2021-03-25 13:05:00,61.15,61.18,61.02,61.04,65768.0,58.6314,58.6602,58.5068,58.526,65768.0
2021-03-25 13:10:00,61.09,61.24,60.97,61.22,30894.0,58.5739,58.7177,58.4588,58.6986,30894.0
2021-03-25 13:15:00,61.22,61.29,61.14,61.17,53548.0,58.6986,58.7657,58.6218,58.6506,53548.0
2021-03-25 13:20:00,61.21,61.21,61.1,61.16,27456.0,58.689,58.689,58.5835,58.641,27456.0
2021-03-25 13:25:00,61.12,61.19,61.01,61.02,31726.0,58.6027,58.6698,58.4972,58.5068,31726.0
2021-03-25 13:30:00,61.02,61.1,60.94,61.02,17474.0,58.5068,58.5835,58.4301,58.5068,17474.0
2021-03-25 13:35:00,60.99,61.1,60.83,61.06,27200.0,58.478,58.5835,58.3246,58.5451,27200.0
2021-03-25 13:40:00,61.08,61.4,61.08,61.34,37994.0,58.5643,58.8711,58.5643,58.8136,37994.0
2021-03-25 13:45:00,61.38,61.48,61.07,61.23,43380.0,58.852,58.9478,58.5547,58.7081,43380.0
2021-03-25 13:50:00,61.2,61.21,61.07,61.1,3966.0,58.6794,58.689,58.5547,58.5835,3966.0
2021-03-25 13:55:00,61.2,61.2,60.89,60.89,12008.0,58.6794,58.6794,58.3821,58.3821,12008.0
2021-03-25 14:00:00,60.88,60.93,60.79,60.82,16056.0,58.3726,58.4205,58.2863,58.315,16056.0
2021-03-25 14:05:00,60.76,60.95,60.76,60.85,29304.0,58.2575,58.4397,58.2575,58.3438,29304.0
2021-03-25 14:10:00,60.84,60.94,60.82,60.92,12804.0,58.3342,58.4301,58.315,58.4109,12804.0
2021-03-25 14:15:00,60.99,61.15,60.85,61.15,37568.0,58.478,58.6314,58.3438,58.6314,37568.0
2021-03-25 14:20:00,61.13,61.13,60.96,61.04,13946.0,58.6123,58.6123,58.4493,58.526,13946.0
2021-03-25 14:25:00,61.07,61.08,60.7,60.71,34996.0,58.5547,58.5643,58.2,58.2096,34996.0
2021-03-25 14:30:00,60.72,60.86,60.72,60.85,33662.0,58.2191,58.3534,58.2191,58.3438,33662.0
2021-03-25 14:35:00,60.82,61.2,60.82,61.19,81690.0,58.315,58.6794,58.315,58.6698,81690.0
2021-03-25 14:40:00,61.16,61.31,61.16,61.29,13900.0,58.641,58.7848,58.641,58.7657,13900.0
2021-03-25 14:45:00,61.32,61.4,61.29,61.29,18402.0,58.7944,58.8711,58.7657,58.7657,18402.0
2021-03-25 14:50:00,61.34,61.46,61.24,61.46,20778.0,58.8136,58.9287,58.7177,58.9287,20778.0
2021-03-25 14:55:00,61.45,61.45,61.29,61.4,20402.0,58.9191,58.9191,58.7657,58.8711,20402.0
2021-03-25 15:00:00,61.38,61.54,61.38,61.52,29952.0,58.852,59.0054,58.852,58.9862,29952.0
2021-03-25 15:05:00,61.55,61.56,61.46,61.49,10698.0,59.015,59.0245,58.9287,58.9574,10698.0
2021-03-25 15:10:00,61.45,61.75,61.45,61.63,50494.0,58.9191,59.2067,58.9191,59.0917,50494.0
2021-03-25 15:15:00,61.65,61.84,61.64,61.81,29426.0,59.1108,59.293,59.1013,59.2643,29426.0
2021-03-25 15:20:00,61.78,61.87,61.72,61.78,57582.0,59.2355,59.3218,59.178,59.2355,57582.0
2021-03-25 15:25:00,61.79,61.83,61.68,61.83,17488.0,59.2451,59.2834,59.1396,59.2834,17488.0
2021-03-25 15:30:00,61.83,61.99,61.77,61.95,76322.0,59.2834,59.4368,59.2259,59.3985,76322.0
2021-03-25 15:35:00,61.9,61.96,61.81,61.91,23960.0,59.3505,59.4081,59.2643,59.3601,23960.0
2021-03-25 15:40:00,61.97,62.05,61.85,61.95,43196.0,59.4177,59.4944,59.3026,59.3985,43196.0
2021-03-25 15:45:00,61.95,62.04,61.9,61.95,32034.0,59.3985,59.4848,59.3505,59.3985,32034.0
2021-03-25 15:50:00,61.99,62.19,61.93,61.94,63508.0,59.4368,59.6286,59.3793,59.3889,63508.0
2021-03-25 15:55:00,61.92,62.04,61.88,61.91,130574.0,59.3697,59.4848,59.3314,59.3601,130574.0
2021-03-26 09:30:00,62.77,62.91,62.6,62.85,268974.0,60.1847,60.3189,60.0217,60.2614,268974.0
2021-03-26 09:35:00,62.92,62.93,62.57,62.78,182896.0,60.3285,60.3381,59.9929,60.1943,182896.0
2021-03-26 09:40:00,62.71,62.81,62.6,62.74,71404.0,60.1272,60.2231,60.0217,60.1559,71404.0
2021-03-26 09:45:00,62.76,62.79,62.52,62.56,53364.0,60.1751,60.2039,59.945,59.9834,53364.0
2021-03-26 09:50:00,62.57,62.62,62.38,62.51,80684.0,59.9929,60.0409,59.8108,59.9354,80684.0
2021-03-26 09:55:00,62.58,62.71,62.55,62.7,57776.0,60.0025,60.1272,59.9738,60.1176,57776.0
2021-03-26 10:00:00,62.68,62.91,62.67,62.85,86468.0,60.0984,60.3189,60.0888,60.2614,86468.0
2021-03-26 10:05:00,62.85,62.87,62.75,62.78,35228.0,60.2614,60.2806,60.1655,60.1943,35228.0
2021-03-26 10:10:00,62.77,62.95,62.72,62.95,48778.0,60.1847,60.3573,60.1368,60.3573,48778.0
2021-03-26 10:15:00,62.96,63.02,62.92,63.02,66340.0,60.3669,60.4244,60.3285,60.4244,66340.0
2021-03-26 10:20:00,63.02,63.13,62.98,63.13,60572.0,60.4244,60.5299,60.3861,60.5299,60572.0
2021-03-26 10:25:00,63.12,63.23,63.09,63.2,83962.0,60.5203,60.6258,60.4915,60.597,83962.0
2021-03-26 10:30:00,63.2,63.3,63.1,63.14,63852.0,60.597,60.6929,60.5011,60.5395,63852.0
2021-03-26 10:35:00,63.1,63.12,62.91,62.91,26258.0,60.5011,60.5203,60.3189,60.3189,26258.0
2021-03-26 10:40:00,62.97,62.99,62.93,62.95,24738.0,60.3765,60.3957,60.3381,60.3573,24738.0
2021-03-26 10:45:00,62.94,63.01,62.87,62.9,30936.0,60.3477,60.4148,60.2806,60.3094,30936.0
2021-03-26 10:50:00,62.88,62.99,62.85,62.9,58348.0,60.2902,60.3957,60.2614,60.3094,58348.0
2021-03-26 10:55:00,62.87,62.87,62.75,62.77,30822.0,60.2806,60.2806,60.1655,60.1847,30822.0
2021-03-26 11:00:00,62.82,62.91,62.71,62.9,26538.0,60.2327,60.3189,60.1272,60.3094,26538.0
2021-03-26 11:05:00,62.9,62.96,62.88,62.94,15680.0,60.3094,60.3669,60.2902,60.3477,15680.0
2021-03-26 11:10:00,62.95,62.95,62.62,62.63,45138.0,60.3573,60.3573,60.0409,60.0505,45138.0
2021-03-26 11:15:00,62.6,62.67,62.55,62.59,25312.0,60.0217,60.0888,59.9738,60.0121,25312.0
2021-03-26 11:20:00,62.6,62.62,62.45,62.45,31158.0,60.0217,60.0409,59.8779,59.8779,31158.0
2021-03-26 11:25:00,62.45,62.55,62.44,62.54,19536.0,59.8779,59.9738,59.8683,59.9642,19536.0
2021-03-26 11:30:00,62.63,62.76,62.57,62.76,25212.0,60.0505,60.1751,59.9929,60.1751,25212.0
2021-03-26 11:35:00,62.72,62.82,62.72,62.79,17916.0,60.1368,60.2327,60.1368,60.2039,17916.0
2021-03-26 11:40:00,62.83,62.87,62.77,62.83,14038.0,60.2422,60.2806,60.1847,60.2422,14038.0
2021-03-26 11:45:00,62.83,62.86,62.76,62.84,32994.0,60.2422,60.271,60.1751,60.2518,32994.0
2021-03-26 11:50:00,62.84,62.85,62.7,62.7,4640.0,60.2518,60.2614,60.1176,60.1176,4640.0
2021-03-26 11:55:00,62.73,62.87,62.73,62.74,25252.0,60.1464,60.2806,60.1464,60.1559,25252.0
2021-03-26 12:00:00,62.78,62.84,62.73,62.74,19538.0,60.1943,60.2518,60.1464,60.1559,19538.0
2021-03-26 12:05:00,62.76,62.76,62.69,62.73,5618.0,60.1751,60.1751,60.108,60.1464,5618.0
2021-03-26 12:10:00,62.7,62.76,62.7,62.75,5258.0,60.1176,60.1751,60.1176,60.1655,5258.0
2021-03-26 12:15:00,62.81,62.87,62.77,62.81,6400.0,60.2231,60.2806,60.1847,60.2231,6400.0
2021-03-26 12:20:00,62.79,62.79,62.74,62.77,7600.0,60.2039,60.2039,60.1559,60.1847,7600.0
2021-03-26 12:25:00,62.76,62.84,62.76,62.83,14976.0,60.1751,60.2518,60.1751,60.2422,14976.0
2021-03-26 12:30:00,62.88,63.0,62.87,62.99,30932.0,60.2902,60.4052,60.2806,60.3957,30932.0
2021-03-26 12:35:00,63.02,63.08,62.98,63.07,107754.0,60.4244,60.4819,60.3861,60.4724,107754.0
2021-03-26 12:40:00,63.09,63.23,63.08,63.23,15170.0,60.4915,60.6258,60.4819,60.6258,15170.0
2021-03-26 12:45:00,63.2,63.29,63.15,63.28,34398.0,60.597,60.6833,60.5491,60.6737,34398.0
2021-03-26 12:50:00,63.27,63.35,63.25,63.34,56142.0,60.6641,60.7408,60.6449,60.7312,56142.0
2021-03-26 12:55:00,63.35,63.38,63.19,63.21,34096.0,60.7408,60.7696,60.5874,60.6066,34096.0
2021-03-26 13:00:00,63.19,63.23,63.17,63.23,5432.0,60.5874,60.6258,60.5682,60.6258,5432.0
2021-03-26 13:05:00,63.25,63.44,63.25,63.44,46782.0,60.6449,60.8271,60.6449,60.8271,46782.0
2021-03-26 13:10:00,63.42,63.42,63.25,63.26,43272.0,60.8079,60.8079,60.6449,60.6545,43272.0
2021-03-26 13:15:00,63.27,63.31,63.22,63.26,18042.0,60.6641,60.7025,60.6162,60.6545,18042.0
2021-03-26 13:20:00,63.27,63.32,63.26,63.27,18278.0,60.6641,60.7121,60.6545,60.6641,18278.0
2021-03-26 13:25:00,63.27,63.28,63.19,63.19,22768.0,60.6641,60.6737,60.5874,60.5874,22768.0
2021-03-26 13:30:00,63.26,63.26,63.09,63.09,11408.0,60.6545,60.6545,60.4915,60.4915,11408.0
2021-03-26 13:35:00,63.09,63.11,62.95,62.95,60200.0,60.4915,60.5107,60.3573,60.3573,60200.0
2021-03-26 13:40:00,62.92,62.96,62.85,62.85,16498.0,60.3285,60.3669,60.2614,60.2614,16498.0
2021-03-26 13:45:00,62.87,62.87,62.65,62.66,30110.0,60.2806,60.2806,60.0697,60.0792,30110.0
2021-03-26 13:50:00,62.66,62.85,62.66,62.84,44440.0,60.0792,60.2614,60.0792,60.2518,44440.0
2021-03-26 13:55:00,62.87,63.01,62.85,63.01,22180.0,60.2806,60.4148,60.2614,60.4148,22180.0
2021-03-26 14:00:00,62.99,63.01,62.86,62.87,31392.0,60.3957,60.4148,60.271,60.2806,31392.0
2021-03-26 14:05:00,62.9,62.91,62.61,62.62,32432.0,60.3094,60.3189,60.0313,60.0409,32432.0
2021-03-26 14:10:00,62.63,62.72,62.41,62.45,46004.0,60.0505,60.1368,59.8395,59.8779,46004.0
2021-03-26 14:15:00,62.45,62.48,62.23,62.48,43078.0,59.8779,59.9067,59.667,59.9067,43078.0
2021-03-26 14:20:00,62.47,62.75,62.47,62.72,77192.0,59.8971,60.1655,59.8971,60.1368,77192.0
2021-03-26 14:25:00,62.73,62.79,62.7,62.75,62236.0,60.1464,60.2039,60.1176,60.1655,62236.0
2021-03-26 14:30:00,62.79,62.88,62.67,62.84,22638.0,60.2039,60.2902,60.0888,60.2518,22638.0
2021-03-26 14:35:00,62.88,62.98,62.74,62.86,37084.0,60.2902,60.3861,60.1559,60.271,37084.0
2021-03-26 14:40:00,62.82,62.87,62.67,62.74,22784.0,60.2327,60.2806,60.0888,60.1559,22784.0
2021-03-26 14:45:00,62.7,62.74,62.32,62.37,49504.0,60.1176,60.1559,59.7532,59.8012,49504.0
2021-03-26 14:50:00,62.3,62.93,62.3,62.9,38172.0,59.7341,60.3381,59.7341,60.3094,38172.0
2021-03-26 14:55:00,62.9,63.04,62.8,63.02,38380.0,60.3094,60.4436,60.2135,60.4244,38380.0
2021-03-26 15:00:00,63.02,63.04,62.97,62.99,27142.0,60.4244,60.4436,60.3765,60.3957,27142.0
2021-03-26 15:05:00,62.97,63.0,62.83,62.84,30724.0,60.3765,60.4052,60.2422,60.2518,30724.0
2021-03-26 15:10:00,62.84,63.09,62.83,62.96,98812.0,60.2518,60.4915,60.2422,60.3669,98812.0
2021-03-26 15:15:00,62.96,63.2,62.96,63.2,62314.0,60.3669,60.597,60.3669,60.597,62314.0
2021-03-26 15:20:00,63.2,63.23,63.06,63.06,65254.0,60.597,60.6258,60.4628,60.4628,65254.0
2021-03-26 15:25:00,63.06,63.13,63.01,63.13,41508.0,60.4628,60.5299,60.4148,60.5299,41508.0
2021-03-26 15:30:00,63.17,63.31,63.14,63.31,46842.0,60.5682,60.7025,60.5395,60.7025,46842.0
2021-03-26 15:35:00,63.3,63.43,63.22,63.29,54290.0,60.6929,60.8175,60.6162,60.6833,54290.0
2021-03-26 15:40:00,63.35,63.38,63.25,63.34,19358.0,60.7408,60.7696,60.6449,60.7312,19358.0
2021-03-26 15:45:00,63.35,63.51,63.3,63.51,58614.0,60.7408,60.8942,60.6929,60.8942,58614.0
2021-03-26 15:50:00,63.52,63.75,63.42,63.75,100674.0,60.9038,61.1243,60.8079,61.1243,100674.0
2021-03-26 15:55:00,63.75,64.61,63.75,64.44,127934.0,61.1243,61.9489,61.1243,61.7859,127934.0
2021-03-29 09:30:00,63.69,64.18,63.66,64.1,105538.0,61.0668,61.5366,61.0381,61.4599,105538.0
2021-03-29 09:35:00,64.2,64.52,64.2,64.49,112028.0,61.5558,61.8626,61.5558,61.8339,112028.0
2021-03-29 09:40:00,64.53,64.64,64.45,64.47,123534.0,61.8722,61.9777,61.7955,61.8147,123534.0
2021-03-29 09:45:00,64.45,64.51,64.14,64.16,53448.0,61.7955,61.853,61.4983,61.5175,53448.0
2021-03-29 09:50:00,64.19,64.35,64.1,64.24,35832.0,61.5462,61.6996,61.4599,61.5942,35832.0
2021-03-29 09:55:00,64.24,64.29,64.11,64.21,53924.0,61.5942,61.6421,61.4695,61.5654,53924.0
2021-03-29 10:00:00,64.16,64.58,64.04,64.57,72510.0,61.5175,61.9202,61.4024,61.9106,72510.0
2021-03-29 10:05:00,64.57,64.58,64.28,64.3,85886.0,61.9106,61.9202,61.6325,61.6517,85886.0
2021-03-29 10:10:00,64.27,64.41,64.2,64.36,27620.0,61.6229,61.7572,61.5558,61.7092,27620.0
2021-03-29 10:15:00,64.33,64.36,64.17,64.27,48042.0,61.6805,61.7092,61.5271,61.6229,48042.0
2021-03-29 10:20:00,64.25,64.28,63.92,63.98,62946.0,61.6038,61.6325,61.2873,61.3449,62946.0
2021-03-29 10:25:00,63.98,64.17,63.85,63.88,26482.0,61.3449,61.5271,61.2202,61.249,26482.0
2021-03-29 10:30:00,63.85,63.98,63.67,63.67,55368.0,61.2202,61.3449,61.0476,61.0476,55368.0
2021-03-29 10:35:00,63.7,64.05,63.65,63.98,59144.0,61.0764,61.412,61.0285,61.3449,59144.0
2021-03-29 10:40:00,63.88,63.89,63.71,63.76,44350.0,61.249,61.2586,61.086,61.1339,44350.0
2021-03-29 10:45:00,63.74,63.85,63.63,63.73,39988.0,61.1148,61.2202,61.0093,61.1052,39988.0
2021-03-29 10:50:00,63.7,63.82,63.49,63.49,40212.0,61.0764,61.1915,60.8751,60.8751,40212.0
2021-03-29 10:55:00,63.49,63.73,63.49,63.65,27614.0,60.8751,61.1052,60.8751,61.0285,27614.0
2021-03-29 11:00:00,63.61,63.78,63.52,63.74,24700.0,60.9901,61.1531,60.9038,61.1148,24700.0
2021-03-29 11:05:00,63.77,63.77,63.52,63.63,29064.0,61.1435,61.1435,60.9038,61.0093,29064.0
2021-03-29 11:10:00,63.65,63.77,63.52,63.6,26140.0,61.0285,61.1435,60.9038,60.9805,26140.0
2021-03-29 11:15:00,63.62,63.73,63.57,63.58,8912.0,60.9997,61.1052,60.9518,60.9614,8912.0
2021-03-29 11:20:00,63.6,63.84,63.59,63.79,31028.0,60.9805,61.2106,60.9709,61.1627,31028.0
2021-03-29 11:25:00,63.87,63.98,63.81,63.94,46956.0,61.2394,61.3449,61.1819,61.3065,46956.0
2021-03-29 11:30:00,63.95,64.04,63.85,64.02,52254.0,61.3161,61.4024,61.2202,61.3832,52254.0
2021-03-29 11:35:00,64.0,64.07,63.96,63.98,30558.0,61.3641,61.4312,61.3257,61.3449,30558.0
2021-03-29 11:40:00,63.97,64.07,63.96,64.05,15092.0,61.3353,61.4312,61.3257,61.412,15092.0
2021-03-29 11:45:00,64.05,64.11,64.03,64.03,16354.0,61.412,61.4695,61.3928,61.3928,16354.0
2021-03-29 11:50:00,64.04,64.18,63.98,64.16,46084.0,61.4024,61.5366,61.3449,61.5175,46084.0
2021-03-29 11:55:00,64.15,64.28,64.14,64.25,12668.0,61.5079,61.6325,61.4983,61.6038,12668.0
2021-03-29 12:00:00,64.22,64.32,64.22,64.24,52000.0,61.575,61.6709,61.575,61.5942,52000.0
2021-03-29 12:05:00,64.21,64.24,63.98,64.02,66406.0,61.5654,61.5942,61.3449,61.3832,66406.0
2021-03-29 12:10:00,64.03,64.03,63.82,63.97,37994.0,61.3928,61.3928,61.1915,61.3353,37994.0
2021-03-29 12:15:00,63.95,63.95,63.85,63.9,8138.0,61.3161,61.3161,61.2202,61.2682,8138.0
2021-03-29 12:20:00,63.88,63.99,63.85,63.93,12832.0,61.249,61.3545,61.2202,61.2969,12832.0
2021-03-29 12:25:00,63.95,64.28,63.95,64.25,63658.0,61.3161,61.6325,61.3161,61.6038,63658.0
2021-03-29 12:30:00,64.22,64.39,64.19,64.36,46564.0,61.575,61.738,61.5462,61.7092,46564.0
2021-03-29 12:35:00,64.42,64.61,64.41,64.55,71376.0,61.7668,61.9489,61.7572,61.8914,71376.0
2021-03-29 12:40:00,64.52,64.7,64.48,64.64,37272.0,61.8626,62.0352,61.8243,61.9777,37272.0
2021-03-29 12:45:00,64.66,64.67,64.55,64.63,37560.0,61.9969,62.0065,61.8914,61.9681,37560.0
2021-03-29 12:50:00,64.64,64.77,64.54,64.77,15292.0,61.9777,62.1023,61.8818,62.1023,15292.0
2021-03-29 12:55:00,64.78,64.81,64.71,64.74,29442.0,62.1119,62.1407,62.0448,62.0736,29442.0
2021-03-29 13:00:00,64.78,65.02,64.78,64.97,59094.0,62.1119,62.342,62.1119,62.2941,59094.0
2021-03-29 13:05:00,64.97,65.08,64.85,64.85,91504.0,62.2941,62.3996,62.179,62.179,91504.0
2021-03-29 13:10:00,64.88,64.98,64.8,64.91,34920.0,62.2078,62.3037,62.1311,62.2366,34920.0
2021-03-29 13:15:00,64.88,64.88,64.81,64.82,19006.0,62.2078,62.2078,62.1407,62.1503,19006.0
2021-03-29 13:20:00,64.83,64.88,64.69,64.71,15424.0,62.1599,62.2078,62.0256,62.0448,15424.0
2021-03-29 13:25:00,64.74,64.75,64.65,64.69,20156.0,62.0736,62.0832,61.9873,62.0256,20156.0
2021-03-29 13:30:00,64.71,65.11,64.66,65.08,51080.0,62.0448,62.4283,61.9969,62.3996,51080.0
2021-03-29 13:35:00,65.09,65.1,64.85,64.86,24186.0,62.4092,62.4187,62.179,62.1886,24186.0
2021-03-29 13:40:00,64.86,64.89,64.81,64.81,64676.0,62.1886,62.2174,62.1407,62.1407,64676.0
2021-03-29 13:45:00,64.76,64.98,64.72,64.91,71458.0,62.0928,62.3037,62.0544,62.2366,71458.0
2021-03-29 13:50:00,64.85,65.0,64.83,64.83,30498.0,62.179,62.3229,62.1599,62.1599,30498.0
2021-03-29 13:55:00,64.8,64.85,64.69,64.71,10820.0,62.1311,62.179,62.0256,62.0448,10820.0
2021-03-29 14:00:00,64.69,64.8,64.58,64.73,20904.0,62.0256,62.1311,61.9202,62.064,20904.0
2021-03-29 14:05:00,64.75,64.91,64.74,64.9,13972.0,62.0832,62.2366,62.0736,62.227,13972.0
2021-03-29 14:10:00,64.86,64.96,64.64,64.95,101750.0,62.1886,62.2845,61.9777,62.2749,101750.0
2021-03-29 14:15:00,64.92,64.92,64.71,64.77,23748.0,62.2462,62.2462,62.0448,62.1023,23748.0
2021-03-29 14:20:00,64.83,64.91,64.79,64.86,97592.0,62.1599,62.2366,62.1215,62.1886,97592.0
2021-03-29 14:25:00,64.88,64.92,64.78,64.88,19870.0,62.2078,62.2462,62.1119,62.2078,19870.0
2021-03-29 14:30:00,64.83,64.89,64.64,64.78,40730.0,62.1599,62.2174,61.9777,62.1119,40730.0
2021-03-29 14:35:00,64.72,64.85,64.7,64.73,17140.0,62.0544,62.179,62.0352,62.064,17140.0
2021-03-29 14:40:00,64.72,64.96,64.71,64.93,31054.0,62.0544,62.2845,62.0448,62.2557,31054.0
2021-03-29 14:45:00,64.89,65.19,64.89,65.09,59022.0,62.2174,62.505,62.2174,62.4092,59022.0
2021-03-29 14:50:00,65.09,65.15,64.96,65.08,33778.0,62.4092,62.4667,62.2845,62.3996,33778.0
2021-03-29 14:55:00,65.06,65.07,64.83,64.96,26216.0,62.3804,62.39,62.1599,62.2845,26216.0
2021-03-29 15:00:00,65.0,65.2,65.0,65.17,28054.0,62.3229,62.5146,62.3229,62.4859,28054.0
2021-03-29 15:05:00,65.16,65.25,65.13,65.19,22722.0,62.4763,62.5626,62.4475,62.505,22722.0
2021-03-29 15:10:00,65.16,65.29,65.12,65.23,32306.0,62.4763,62.6009,62.4379,62.5434,32306.0
2021-03-29 15:15:00,65.26,65.35,65.26,65.28,25284.0,62.5722,62.6585,62.5722,62.5913,25284.0
2021-03-29 15:20:00,65.31,65.45,65.26,65.45,27074.0,62.6201,62.7543,62.5722,62.7543,27074.0
2021-03-29 15:25:00,65.49,65.55,65.39,65.51,38830.0,62.7927,62.8502,62.6968,62.8119,38830.0
2021-03-29 15:30:00,65.48,65.5,65.32,65.32,38320.0,62.7831,62.8023,62.6297,62.6297,38320.0
2021-03-29 15:35:00,65.29,65.45,65.29,65.41,29464.0,62.6009,62.7543,62.6009,62.716,29464.0
2021-03-29 15:40:00,65.4,65.44,65.12,65.13,21838.0,62.7064,62.7447,62.4379,62.4475,21838.0
2021-03-29 15:45:00,65.11,65.33,65.04,65.08,88042.0,62.4283,62.6393,62.3612,62.3996,88042.0
2021-03-29 15:50:00,65.08,65.21,64.97,65.01,63070.0,62.3996,62.5242,62.2941,62.3325,63070.0
2021-03-29 15:55:00,64.98,65.11,64.88,65.07,96818.0,62.3037,62.4283,62.2078,62.39,96818.0
2021-03-30 09:30:00,64.75,64.89,64.68,64.8,66926.0,62.0832,62.2174,62.016,62.1311,66926.0
2021-03-30 09:35:00,64.82,64.85,64.53,64.53,59622.0,62.1503,62.179,61.8722,61.8722,59622.0
2021-03-30 09:40:00,64.52,64.72,64.42,64.65,90540.0,61.8626,62.0544,61.7668,61.9873,90540.0
2021-03-30 09:45:00,64.68,64.68,64.38,64.39,69838.0,62.016,62.016,61.7284,61.738,69838.0
2021-03-30 09:50:00,64.46,64.49,64.28,64.45,38838.0,61.8051,61.8339,61.6325,61.7955,38838.0
2021-03-30 09:55:00,64.46,64.7,64.45,64.69,57266.0,61.8051,62.0352,61.7955,62.0256,57266.0
2021-03-30 10:00:00,64.67,64.76,64.55,64.55,54258.0,62.0065,62.0928,61.8914,61.8914,54258.0
2021-03-30 10:05:00,64.58,64.59,64.36,64.48,24414.0,61.9202,61.9298,61.7092,61.8243,24414.0
2021-03-30 10:10:00,64.52,64.79,64.51,64.66,51584.0,61.8626,62.1215,61.853,61.9969,51584.0
2021-03-30 10:15:00,64.71,64.71,64.44,64.44,52174.0,62.0448,62.0448,61.7859,61.7859,52174.0
2021-03-30 10:20:00,64.39,64.41,64.24,64.41,52154.0,61.738,61.7572,61.5942,61.7572,52154.0
2021-03-30 10:25:00,64.39,64.89,64.39,64.87,53606.0,61.738,62.2174,61.738,62.1982,53606.0
2021-03-30 10:30:00,64.84,65.05,64.79,64.92,55020.0,62.1695,62.3708,62.1215,62.2462,55020.0
2021-03-30 10:35:00,64.92,64.97,64.75,64.8,33758.0,62.2462,62.2941,62.0832,62.1311,33758.0
2021-03-30 10:40:00,64.8,64.87,64.71,64.73,19852.0,62.1311,62.1982,62.0448,62.064,19852.0
2021-03-30 10:45:00,64.74,64.86,64.7,64.85,64514.0,62.0736,62.1886,62.0352,62.179,64514.0
2021-03-30 10:50:00,64.86,64.86,64.58,64.61,45976.0,62.1886,62.1886,61.9202,61.9489,45976.0
2021-03-30 10:55:00,64.62,64.64,64.51,64.55,23448.0,61.9585,61.9777,61.853,61.8914,23448.0
2021-03-30 11:00:00,64.51,64.64,64.5,64.61,20784.0,61.853,61.9777,61.8435,61.9489,20784.0
2021-03-30 11:05:00,64.6,64.64,64.5,64.64,12400.0,61.9393,61.9777,61.8435,61.9777,12400.0
2021-03-30 11:10:00,64.64,64.7,64.57,64.63,51572.0,61.9777,62.0352,61.9106,61.9681,51572.0
2021-03-30 11:15:00,64.67,64.74,64.59,64.6,9928.0,62.0065,62.0736,61.9298,61.9393,9928.0
2021-03-30 11:20:00,64.63,64.64,64.53,64.6,10090.0,61.9681,61.9777,61.8722,61.9393,10090.0
2021-03-30 11:25:00,64.58,64.59,64.48,64.52,19056.0,61.9202,61.9298,61.8243,61.8626,19056.0
2021-03-30 11:30:00,64.52,64.57,64.38,64.46,28972.0,61.8626,61.9106,61.7284,61.8051,28972.0
2021-03-30 11:35:00,64.44,64.44,64.33,64.34,24678.0,61.7859,61.7859,61.6805,61.69,24678.0
2021-03-30 11:40:00,64.37,64.51,64.34,64.51,22448.0,61.7188,61.853,61.69,61.853,22448.0
2021-03-30 11:45:00,64.5,64.67,64.4,64.4,43572.0,61.8435,62.0065,61.7476,61.7476,43572.0
2021-03-30 11:50:00,64.38,64.39,64.29,64.29,16478.0,61.7284,61.738,61.6421,61.6421,16478.0
2021-03-30 11:55:00,64.28,64.34,64.19,64.26,36700.0,61.6325,61.69,61.5462,61.6133,36700.0
2021-03-30 12:00:00,64.25,64.34,64.17,64.2,45828.0,61.6038,61.69,61.5271,61.5558,45828.0
2021-03-30 12:05:00,64.21,64.25,64.21,64.24,14392.0,61.5654,61.6038,61.5654,61.5942,14392.0
2021-03-30 12:10:00,64.25,64.25,64.12,64.12,10724.0,61.6038,61.6038,61.4791,61.4791,10724.0
2021-03-30 12:15:00,64.14,64.2,64.05,64.06,10024.0,61.4983,61.5558,61.412,61.4216,10024.0
2021-03-30 12:20:00,64.04,64.11,63.95,64.11,31432.0,61.4024,61.4695,61.3161,61.4695,31432.0
2021-03-30 12:25:00,64.07,64.22,64.07,64.17,21086.0,61.4312,61.575,61.4312,61.5271,21086.0
2021-03-30 12:30:00,64.16,64.31,64.16,64.25,20262.0,61.5175,61.6613,61.5175,61.6038,20262.0
2021-03-30 12:35:00,64.24,64.39,64.19,64.33,41806.0,61.5942,61.738,61.5462,61.6805,41806.0
2021-03-30 12:40:00,64.35,64.35,64.18,64.18,19354.0,61.6996,61.6996,61.5366,61.5366,19354.0
2021-03-30 12:45:00,64.19,64.25,64.17,64.2,9252.0,61.5462,61.6038,61.5271,61.5558,9252.0
2021-03-30 12:50:00,64.18,64.29,64.15,64.25,6926.0,61.5366,61.6421,61.5079,61.6038,6926.0
2021-03-30 12:55:00,64.27,64.33,64.26,64.31,14088.0,61.6229,61.6805,61.6133,61.6613,14088.0
2021-03-30 13:00:00,64.27,64.27,64.11,64.24,15418.0,61.6229,61.6229,61.4695,61.5942,15418.0
2021-03-30 13:05:00,64.25,64.27,64.13,64.22,5460.0,61.6038,61.6229,61.4887,61.575,5460.0
2021-03-30 13:10:00,64.25,64.31,64.21,64.27,10160.0,61.6038,61.6613,61.5654,61.6229,10160.0
2021-03-30 13:15:00,64.3,64.36,64.26,64.33,20000.0,61.6517,61.7092,61.6133,61.6805,20000.0
2021-03-30 13:20:00,64.37,64.46,64.35,64.44,11192.0,61.7188,61.8051,61.6996,61.7859,11192.0
2021-03-30 13:25:00,64.44,64.47,64.39,64.39,18282.0,61.7859,61.8147,61.738,61.738,18282.0
2021-03-30 13:30:00,64.41,64.44,64.3,64.31,24704.0,61.7572,61.7859,61.6517,61.6613,24704.0
2021-03-30 13:35:00,64.32,64.47,64.32,64.47,17936.0,61.6709,61.8147,61.6709,61.8147,17936.0
2021-03-30 13:40:00,64.43,64.5,64.4,64.45,16836.0,61.7763,61.8435,61.7476,61.7955,16836.0
2021-03-30 13:45:00,64.42,64.48,64.36,64.39,11616.0,61.7668,61.8243,61.7092,61.738,11616.0
2021-03-30 13:50:00,64.41,64.44,64.38,64.42,6880.0,61.7572,61.7859,61.7284,61.7668,6880.0
2021-03-30 13:55:00,64.44,64.47,64.39,64.4,5556.0,61.7859,61.8147,61.738,61.7476,5556.0
2021-03-30 14:00:00,64.39,64.39,64.29,64.34,9964.0,61.738,61.738,61.6421,61.69,9964.0
2021-03-30 14:05:00,64.42,64.53,64.42,64.53,36892.0,61.7668,61.8722,61.7668,61.8722,36892.0
2021-03-30 14:10:00,64.49,64.56,64.45,64.54,17436.0,61.8339,61.901,61.7955,61.8818,17436.0
2021-03-30 14:15:00,64.54,64.64,64.5,64.59,22792.0,61.8818,61.9777,61.8435,61.9298,22792.0
2021-03-30 14:20:00,64.61,64.61,64.48,64.5,14742.0,61.9489,61.9489,61.8243,61.8435,14742.0
2021-03-30 14:25:00,64.57,64.61,64.56,64.57,21706.0,61.9106,61.9489,61.901,61.9106,21706.0
2021-03-30 14:30:00,64.58,64.64,64.54,64.57,27382.0,61.9202,61.9777,61.8818,61.9106,27382.0
2021-03-30 14:35:00,64.56,64.56,64.4,64.4,36134.0,61.901,61.901,61.7476,61.7476,36134.0
2021-03-30 14:40:00,64.42,64.51,64.37,64.4,12764.0,61.7668,61.853,61.7188,61.7476,12764.0
2021-03-30 14:45:00,64.4,64.48,64.39,64.47,7232.0,61.7476,61.8243,61.738,61.8147,7232.0
2021-03-30 14:50:00,64.5,64.58,64.43,64.56,13892.0,61.8435,61.9202,61.7763,61.901,13892.0
2021-03-30 14:55:00,64.54,64.83,64.5,64.82,71010.0,61.8818,62.1599,61.8435,62.1503,71010.0
2021-03-30 15:00:00,64.79,64.99,64.71,64.92,48618.0,62.1215,62.3133,62.0448,62.2462,48618.0
2021-03-30 15:05:00,64.92,64.94,64.85,64.85,23848.0,62.2462,62.2653,62.179,62.179,23848.0
2021-03-30 15:10:00,64.83,64.84,64.66,64.73,48948.0,62.1599,62.1695,61.9969,62.064,48948.0
2021-03-30 15:15:00,64.74,64.75,64.63,64.67,22136.0,62.0736,62.0832,61.9681,62.0065,22136.0
2021-03-30 15:20:00,64.67,64.73,64.66,64.73,19616.0,62.0065,62.064,61.9969,62.064,19616.0
2021-03-30 15:25:00,64.78,64.78,64.7,64.75,15656.0,62.1119,62.1119,62.0352,62.0832,15656.0
2021-03-30 15:30:00,64.77,64.8,64.71,64.77,47478.0,62.1023,62.1311,62.0448,62.1023,47478.0
2021-03-30 15:35:00,64.8,64.86,64.6,64.6,36158.0,62.1311,62.1886,61.9393,61.9393,36158.0
2021-03-30 15:40:00,64.58,64.61,64.44,64.48,22428.0,61.9202,61.9489,61.7859,61.8243,22428.0
2021-03-30 15:45:00,64.46,64.51,64.35,64.35,46300.0,61.8051,61.853,61.6996,61.6996,46300.0
2021-03-30 15:50:00,64.25,64.31,64.08,64.11,66180.0,61.6038,61.6613,61.4408,61.4695,66180.0
2021-03-30 15:55:00,64.14,64.58,63.98,64.55,136986.0,61.4983,61.9202,61.3449,61.8914,136986.0
2021-03-31 09:30:00,64.44,65.06,64.44,64.83,182478.0,61.7859,62.3804,61.7859,62.1599,182478.0
2021-03-31 09:35:00,64.92,64.96,64.78,64.95,69628.0,62.2462,62.2845,62.1119,62.2749,69628.0
2021-03-31 09:40:00,64.97,65.01,64.83,64.85,75472.0,62.2941,62.3325,62.1599,62.179,75472.0
2021-03-31 09:45:00,64.87,64.92,64.74,64.75,46388.0,62.1982,62.2462,62.0736,62.0832,46388.0
2021-03-31 09:50:00,64.74,64.74,64.48,64.55,68410.0,62.0736,62.0736,61.8243,61.8914,68410.0
2021-03-31 09:55:00,64.55,64.67,64.5,64.51,31414.0,61.8914,62.0065,61.8435,61.853,31414.0
2021-03-31 10:00:00,64.52,64.61,64.43,64.51,70224.0,61.8626,61.9489,61.7763,61.853,70224.0
2021-03-31 10:05:00,64.53,64.6,64.47,64.47,27716.0,61.8722,61.9393,61.8147,61.8147,27716.0
2021-03-31 10:10:00,64.46,64.47,64.34,64.34,42072.0,61.8051,61.8147,61.69,61.69,42072.0
2021-03-31 10:15:00,64.32,64.39,64.24,64.36,74706.0,61.6709,61.738,61.5942,61.7092,74706.0
2021-03-31 10:20:00,64.36,64.47,64.3,64.39,29944.0,61.7092,61.8147,61.6517,61.738,29944.0
2021-03-31 10:25:00,64.41,64.41,64.23,64.26,29522.0,61.7572,61.7572,61.5846,61.6133,29522.0
2021-03-31 10:30:00,64.25,64.35,64.19,64.31,31998.0,61.6038,61.6996,61.5462,61.6613,31998.0
2021-03-31 10:35:00,64.31,64.33,64.23,64.28,26582.0,61.6613,61.6805,61.5846,61.6325,26582.0
2021-03-31 10:40:00,64.33,64.49,64.32,64.36,46598.0,61.6805,61.8339,61.6709,61.7092,46598.0
2021-03-31 10:45:00,64.41,64.41,64.26,64.37,15936.0,61.7572,61.7572,61.6133,61.7188,15936.0
2021-03-31 10:50:00,64.31,64.49,64.29,64.47,18714.0,61.6613,61.8339,61.6421,61.8147,18714.0
2021-03-31 10:55:00,64.5,64.54,64.44,64.44,42974.0,61.8435,61.8818,61.7859,61.7859,42974.0
2021-03-31 11:00:00,64.48,64.54,64.42,64.5,17968.0,61.8243,61.8818,61.7668,61.8435,17968.0
2021-03-31 11:05:00,64.49,64.54,64.38,64.44,21232.0,61.8339,61.8818,61.7284,61.7859,21232.0
2021-03-31 11:10:00,64.42,64.46,64.38,64.46,9456.0,61.7668,61.8051,61.7284,61.8051,9456.0
2021-03-31 11:15:00,64.44,64.44,64.33,64.37,8370.0,61.7859,61.7859,61.6805,61.7188,8370.0
2021-03-31 11:20:00,64.36,64.39,64.31,64.33,7548.0,61.7092,61.738,61.6613,61.6805,7548.0
2021-03-31 11:25:00,64.33,64.35,64.21,64.26,25040.0,61.6805,61.6996,61.5654,61.6133,25040.0
2021-03-31 11:30:00,64.21,64.35,64.2,64.34,18284.0,61.5654,61.6996,61.5558,61.69,18284.0
2021-03-31 11:35:00,64.33,64.45,64.33,64.44,34580.0,61.6805,61.7955,61.6805,61.7859,34580.0
2021-03-31 11:40:00,64.42,64.47,64.39,64.42,23512.0,61.7668,61.8147,61.738,61.7668,23512.0
2021-03-31 11:45:00,64.45,64.58,64.45,64.58,40936.0,61.7955,61.9202,61.7955,61.9202,40936.0
2021-03-31 11:50:00,64.54,64.57,64.52,64.55,16110.0,61.8818,61.9106,61.8626,61.8914,16110.0
2021-03-31 11:55:00,64.57,64.58,64.49,64.51,20638.0,61.9106,61.9202,61.8339,61.853,20638.0
2021-03-31 12:00:00,64.51,64.56,64.5,64.52,26748.0,61.853,61.901,61.8435,61.8626,26748.0
2021-03-31 12:05:00,64.55,64.63,64.55,64.6,20384.0,61.8914,61.9681,61.8914,61.9393,20384.0
2021-03-31 12:10:00,64.61,64.62,64.58,64.61,22018.0,61.9489,61.9585,61.9202,61.9489,22018.0
2021-03-31 12:15:00,64.61,64.62,64.55,64.56,6862.0,61.9489,61.9585,61.8914,61.901,6862.0
2021-03-31 12:20:00,64.58,64.61,64.56,64.56,10200.0,61.9202,61.9489,61.901,61.901,10200.0
2021-03-31 12:25:00,64.51,64.52,64.47,64.48,13330.0,61.853,61.8626,61.8147,61.8243,13330.0
2021-03-31 12:30:00,64.46,64.52,64.46,64.51,4620.0,61.8051,61.8626,61.8051,61.853,4620.0
2021-03-31 12:35:00,64.51,64.56,64.51,64.55,10392.0,61.853,61.901,61.853,61.8914,10392.0
2021-03-31 12:40:00,64.57,64.69,64.56,64.67,9334.0,61.9106,62.0256,61.901,62.0065,9334.0
2021-03-31 12:45:00,64.69,64.71,64.65,64.65,11638.0,62.0256,62.0448,61.9873,61.9873,11638.0
2021-03-31 12:50:00,64.65,64.65,64.61,64.61,4936.0,61.9873,61.9873,61.9489,61.9489,4936.0
2021-03-31 12:55:00,64.64,64.69,64.62,64.69,8352.0,61.9777,62.0256,61.9585,62.0256,8352.0
2021-03-31 13:00:00,64.71,64.75,64.7,64.74,26000.0,62.0448,62.0832,62.0352,62.0736,26000.0
2021-03-31 13:05:00,64.73,64.79,64.72,64.79,16776.0,62.064,62.1215,62.0544,62.1215,16776.0
2021-03-31 13:10:00,64.76,64.83,64.76,64.78,18396.0,62.0928,62.1599,62.0928,62.1119,18396.0
2021-03-31 13:15:00,64.77,64.83,64.69,64.71,22690.0,62.1023,62.1599,62.0256,62.0448,22690.0
2021-03-31 13:20:00,64.69,64.69,64.64,64.64,10082.0,62.0256,62.0256,61.9777,61.9777,10082.0
2021-03-31 13:25:00,64.67,64.7,64.64,64.7,12878.0,62.0065,62.0352,61.9777,62.0352,12878.0
2021-03-31 13:30:00,64.7,64.8,64.7,64.8,11340.0,62.0352,62.1311,62.0352,62.1311,11340.0
2021-03-31 13:35:00,64.82,64.84,64.74,64.75,22608.0,62.1503,62.1695,62.0736,62.0832,22608.0
2021-03-31 13:40:00,64.76,64.77,64.64,64.67,26510.0,62.0928,62.1023,61.9777,62.0065,26510.0
2021-03-31 13:45:00,64.68,64.73,64.67,64.72,15200.0,62.016,62.064,62.0065,62.0544,15200.0
2021-03-31 13:50:00,64.71,64.81,64.71,64.8,18202.0,62.0448,62.1407,62.0448,62.1311,18202.0
2021-03-31 13:55:00,64.79,64.85,64.79,64.82,29910.0,62.1215,62.179,62.1215,62.1503,29910.0
2021-03-31 14:00:00,64.77,64.84,64.74,64.82,23602.0,62.1023,62.1695,62.0736,62.1503,23602.0
2021-03-31 14:05:00,64.81,64.83,64.74,64.74,7820.0,62.1407,62.1599,62.0736,62.0736,7820.0
2021-03-31 14:10:00,64.67,64.75,64.6,64.69,37068.0,62.0065,62.0832,61.9393,62.0256,37068.0
2021-03-31 14:15:00,64.67,64.69,64.61,64.61,11088.0,62.0065,62.0256,61.9489,61.9489,11088.0
2021-03-31 14:20:00,64.61,64.65,64.59,64.59,13798.0,61.9489,61.9873,61.9298,61.9298,13798.0
2021-03-31 14:25:00,64.58,64.61,64.56,64.57,3668.0,61.9202,61.9489,61.901,61.9106,3668.0
2021-03-31 14:30:00,64.61,64.73,64.61,64.72,20300.0,61.9489,62.064,61.9489,62.0544,20300.0
2021-03-31 14:35:00,64.67,64.76,64.67,64.67,9814.0,62.0065,62.0928,62.0065,62.0065,9814.0
2021-03-31 14:40:00,64.65,64.76,64.58,64.69,20638.0,61.9873,62.0928,61.9202,62.0256,20638.0
2021-03-31 14:45:00,64.73,64.73,64.54,64.55,31518.0,62.064,62.064,61.8818,61.8914,31518.0
2021-03-31 14:50:00,64.52,64.58,64.48,64.54,41378.0,61.8626,61.9202,61.8243,61.8818,41378.0
2021-03-31 14:55:00,64.54,64.63,64.41,64.46,41532.0,61.8818,61.9681,61.7572,61.8051,41532.0
2021-03-31 15:00:00,64.49,64.63,64.46,64.63,13500.0,61.8339,61.9681,61.8051,61.9681,13500.0
2021-03-31 15:05:00,64.61,64.63,64.56,64.58,8708.0,61.9489,61.9681,61.901,61.9202,8708.0
2021-03-31 15:10:00,64.64,64.64,64.48,64.54,12714.0,61.9777,61.9777,61.8243,61.8818,12714.0
2021-03-31 15:15:00,64.58,64.68,64.57,64.58,15932.0,61.9202,62.016,61.9106,61.9202,15932.0
2021-03-31 15:20:00,64.57,64.61,64.51,64.52,17572.0,61.9106,61.9489,61.853,61.8626,17572.0
2021-03-31 15:25:00,64.55,64.61,64.51,64.56,7936.0,61.8914,61.9489,61.853,61.901,7936.0
2021-03-31 15:30:00,64.57,64.64,64.55,64.57,20182.0,61.9106,61.9777,61.8914,61.9106,20182.0
2021-03-31 15:35:00,64.55,64.57,64.31,64.32,30194.0,61.8914,61.9106,61.6613,61.6709,30194.0
2021-03-31 15:40:00,64.29,64.39,64.22,64.23,30954.0,61.6421,61.738,61.575,61.5846,30954.0
2021-03-31 15:45:00,64.22,64.34,64.17,64.33,43950.0,61.575,61.69,61.5271,61.6805,43950.0
2021-03-31 15:50:00,64.33,64.5,64.22,64.38,69538.0,61.6805,61.8435,61.575,61.7284,69538.0
2021-03-31 15:55:00,64.37,64.44,64.04,64.16,92592.0,61.7188,61.7859,61.4024,61.5175,92592.0
2021-04-01 09:30:00,64.55,64.63,64.44,64.56,100930.0,61.8914,61.9681,61.7859,61.901,100930.0
2021-04-01 09:35:00,64.58,64.6,64.16,64.16,46380.0,61.9202,61.9393,61.5175,61.5175,46380.0
2021-04-01 09:40:00,64.16,64.34,64.14,64.2,56642.0,61.5175,61.69,61.4983,61.5558,56642.0
2021-04-01 09:45:00,64.29,64.3,63.92,64.0,64124.0,61.6421,61.6517,61.2873,61.3641,64124.0
2021-04-01 09:50:00,64.0,64.14,63.95,64.1,66906.0,61.3641,61.4983,61.3161,61.4599,66906.0
2021-04-01 09:55:00,64.06,64.08,63.94,64.0,33716.0,61.4216,61.4408,61.3065,61.3641,33716.0
2021-04-01 10:00:00,64.04,64.36,64.04,64.34,55170.0,61.4024,61.7092,61.4024,61.69,55170.0
2021-04-01 10:05:00,64.37,64.46,64.24,64.3,64782.0,61.7188,61.8051,61.5942,61.6517,64782.0
2021-04-01 10:10:00,64.31,64.31,64.17,64.29,16734.0,61.6613,61.6613,61.5271,61.6421,16734.0
2021-04-01 10:15:00,64.3,64.39,64.29,64.35,25746.0,61.6517,61.738,61.6421,61.6996,25746.0
2021-04-01 10:20:00,64.35,64.35,64.24,64.24,7294.0,61.6996,61.6996,61.5942,61.5942,7294.0
2021-04-01 10:25:00,64.24,64.32,64.2,64.27,23884.0,61.5942,61.6709,61.5558,61.6229,23884.0
2021-04-01 10:30:00,64.29,64.32,64.22,64.24,20812.0,61.6421,61.6709,61.575,61.5942,20812.0
2021-04-01 10:35:00,64.25,64.31,64.25,64.29,5084.0,61.6038,61.6613,61.6038,61.6421,5084.0
2021-04-01 10:40:00,64.3,64.39,64.3,64.39,20964.0,61.6517,61.738,61.6517,61.738,20964.0
2021-04-01 10:45:00,64.39,64.42,64.35,64.39,11800.0,61.738,61.7668,61.6996,61.738,11800.0
2021-04-01 10:50:00,64.36,64.42,64.18,64.21,15310.0,61.7092,61.7668,61.5366,61.5654,15310.0
2021-04-01 10:55:00,64.22,64.53,64.22,64.51,15174.0,61.575,61.8722,61.575,61.853,15174.0
2021-04-01 11:00:00,64.53,64.67,64.5,64.63,86814.0,61.8722,62.0065,61.8435,61.9681,86814.0
2021-04-01 11:05:00,64.63,64.64,64.51,64.63,39856.0,61.9681,61.9777,61.853,61.9681,39856.0
2021-04-01 11:10:00,64.63,64.64,64.54,64.55,24914.0,61.9681,61.9777,61.8818,61.8914,24914.0
2021-04-01 11:15:00,64.57,64.69,64.56,64.6,181202.0,61.9106,62.0256,61.901,61.9393,181202.0
2021-04-01 11:20:00,64.57,64.69,64.57,64.63,14300.0,61.9106,62.0256,61.9106,61.9681,14300.0
2021-04-01 11:25:00,64.55,64.57,64.53,64.54,7310.0,61.8914,61.9106,61.8722,61.8818,7310.0
2021-04-01 11:30:00,64.54,64.6,64.52,64.53,6760.0,61.8818,61.9393,61.8626,61.8722,6760.0
2021-04-01 11:35:00,64.5,64.61,64.5,64.6,10552.0,61.8435,61.9489,61.8435,61.9393,10552.0
2021-04-01 11:40:00,64.61,64.66,64.61,64.66,6390.0,61.9489,61.9969,61.9489,61.9969,6390.0
2021-04-01 11:45:00,64.64,64.66,64.59,64.59,13232.0,61.9777,61.9969,61.9298,61.9298,13232.0
2021-04-01 11:50:00,64.64,64.67,64.61,64.62,12402.0,61.9777,62.0065,61.9489,61.9585,12402.0
2021-04-01 11:55:00,64.63,64.72,64.63,64.66,18514.0,61.9681,62.0544,61.9681,61.9969,18514.0
2021-04-01 12:00:00,64.63,64.8,64.63,64.78,31284.0,61.9681,62.1311,61.9681,62.1119,31284.0
2021-04-01 12:05:00,64.79,64.88,64.78,64.86,61968.0,62.1215,62.2078,62.1119,62.1886,61968.0
2021-04-01 12:10:00,64.85,64.91,64.83,64.83,41024.0,62.179,62.2366,62.1599,62.1599,41024.0
2021-04-01 12:15:00,64.83,64.86,64.78,64.86,21760.0,62.1599,62.1886,62.1119,62.1886,21760.0
2021-04-01 12:20:00,64.86,64.88,64.83,64.87,10092.0,62.1886,62.2078,62.1599,62.1982,10092.0
2021-04-01 12:25:00,64.88,64.88,64.84,64.86,7780.0,62.2078,62.2078,62.1695,62.1886,7780.0
2021-04-01 12:30:00,64.83,64.86,64.82,64.86,13452.0,62.1599,62.1886,62.1503,62.1886,13452.0
2021-04-01 12:35:00,64.85,64.85,64.8,64.85,9534.0,62.179,62.179,62.1311,62.179,9534.0
2021-04-01 12:40:00,64.8,64.82,64.79,64.81,2938.0,62.1311,62.1503,62.1215,62.1407,2938.0
2021-04-01 12:45:00,64.82,64.86,64.82,64.85,4300.0,62.1503,62.1886,62.1503,62.179,4300.0
2021-04-01 12:50:00,64.82,64.84,64.8,64.84,4450.0,62.1503,62.1695,62.1311,62.1695,4450.0
2021-04-01 12:55:00,64.84,64.89,64.84,64.86,10496.0,62.1695,62.2174,62.1695,62.1886,10496.0
2021-04-01 13:00:00,64.83,64.83,64.77,64.77,18694.0,62.1599,62.1599,62.1023,62.1023,18694.0
2021-04-01 13:05:00,64.79,64.8,64.79,64.79,2600.0,62.1215,62.1311,62.1215,62.1215,2600.0
2021-04-01 13:10:00,64.8,64.8,64.78,64.78,4586.0,62.1311,62.1311,62.1119,62.1119,4586.0
2021-04-01 13:15:00,64.81,64.81,64.69,64.72,20376.0,62.1407,62.1407,62.0256,62.0544,20376.0
2021-04-01 13:20:00,64.75,64.83,64.73,64.83,16632.0,62.0832,62.1599,62.064,62.1599,16632.0
2021-04-01 13:25:00,64.83,64.84,64.79,64.8,7236.0,62.1599,62.1695,62.1215,62.1311,7236.0
2021-04-01 13:30:00,64.78,64.95,64.78,64.95,28346.0,62.1119,62.2749,62.1119,62.2749,28346.0
2021-04-01 13:35:00,64.94,64.94,64.89,64.92,10642.0,62.2653,62.2653,62.2174,62.2462,10642.0
2021-04-01 13:40:00,64.93,64.95,64.92,64.95,5372.0,62.2557,62.2749,62.2462,62.2749,5372.0
2021-04-01 13:45:00,64.93,64.93,64.86,64.86,39358.0,62.2557,62.2557,62.1886,62.1886,39358.0
2021-04-01 13:50:00,64.86,64.91,64.83,64.86,48292.0,62.1886,62.2366,62.1599,62.1886,48292.0
2021-04-01 13:55:00,64.86,64.88,64.85,64.88,21020.0,62.1886,62.2078,62.179,62.2078,21020.0
2021-04-01 14:00:00,64.88,64.9,64.88,64.89,4544.0,62.2078,62.227,62.2078,62.2174,4544.0
2021-04-01 14:05:00,64.88,64.91,64.88,64.89,5942.0,62.2078,62.2366,62.2078,62.2174,5942.0
2021-04-01 14:10:00,64.87,64.87,64.85,64.85,2400.0,62.1982,62.1982,62.179,62.179,2400.0
2021-04-01 14:15:00,64.84,64.86,64.83,64.83,2022.0,62.1695,62.1886,62.1599,62.1599,2022.0
2021-04-01 14:20:00,64.84,64.92,64.83,64.92,14054.0,62.1695,62.2462,62.1599,62.2462,14054.0
2021-04-01 14:25:00,64.89,64.89,64.83,64.89,5822.0,62.2174,62.2174,62.1599,62.2174,5822.0
2021-04-01 14:30:00,64.86,64.88,64.86,64.88,5360.0,62.1886,62.2078,62.1886,62.2078,5360.0
2021-04-01 14:35:00,64.87,64.88,64.85,64.86,4200.0,62.1982,62.2078,62.179,62.1886,4200.0
2021-04-01 14:40:00,64.87,64.94,64.86,64.92,7126.0,62.1982,62.2653,62.1886,62.2462,7126.0
2021-04-01 14:45:00,64.92,64.92,64.86,64.88,5622.0,62.2462,62.2462,62.1886,62.2078,5622.0
2021-04-01 14:50:00,64.88,64.88,64.82,64.83,3706.0,62.2078,62.2078,62.1503,62.1599,3706.0
2021-04-01 14:55:00,64.82,64.86,64.8,64.84,8800.0,62.1503,62.1886,62.1311,62.1695,8800.0
2021-04-01 15:00:00,64.83,64.86,64.77,64.78,7346.0,62.1599,62.1886,62.1023,62.1119,7346.0
2021-04-01 15:05:00,64.79,64.8,64.74,64.8,10938.0,62.1215,62.1311,62.0736,62.1311,10938.0
2021-04-01 15:10:00,64.79,64.79,64.69,64.72,6352.0,62.1215,62.1215,62.0256,62.0544,6352.0
2021-04-01 15:15:00,64.69,64.72,64.61,64.64,34288.0,62.0256,62.0544,61.9489,61.9777,34288.0
2021-04-01 15:20:00,64.64,64.65,64.56,64.57,41722.0,61.9777,61.9873,61.901,61.9106,41722.0
2021-04-01 15:25:00,64.63,64.69,64.63,64.67,9848.0,61.9681,62.0256,61.9681,62.0065,9848.0
2021-04-01 15:30:00,64.64,64.68,64.62,64.67,9976.0,61.9777,62.016,61.9585,62.0065,9976.0
2021-04-01 15:35:00,64.66,64.68,64.52,64.56,7192.0,61.9969,62.016,61.8626,61.901,7192.0
2021-04-01 15:40:00,64.59,64.63,64.58,64.59,18702.0,61.9298,61.9681,61.9202,61.9298,18702.0
2021-04-01 15:45:00,64.6,64.74,64.59,64.74,21830.0,61.9393,62.0736,61.9298,62.0736,21830.0
2021-04-01 15:50:00,64.75,64.83,64.65,64.83,24032.0,62.0832,62.1599,61.9873,62.1599,24032.0
2021-04-01 15:55:00,64.83,65.02,64.8,64.96,55230.0,62.1599,62.342,62.1311,62.2845,55230.0
2021-04-05 09:30:00,66.39,66.82,66.39,66.75,189914.0,63.6556,64.0679,63.6556,64.0008,189914.0
2021-04-05 09:35:00,66.79,66.94,66.65,66.69,157802.0,64.0391,64.183,63.9049,63.9433,157802.0
2021-04-05 09:40:00,66.69,66.8,66.61,66.61,62364.0,63.9433,64.0487,63.8666,63.8666,62364.0
2021-04-05 09:45:00,66.6,66.72,66.56,66.57,45058.0,63.857,63.972,63.8186,63.8282,45058.0
2021-04-05 09:50:00,66.53,66.62,66.49,66.5,44100.0,63.7899,63.8761,63.7515,63.7611,44100.0
2021-04-05 09:55:00,66.49,66.66,66.46,66.64,30546.0,63.7515,63.9145,63.7227,63.8953,30546.0
2021-04-05 10:00:00,66.66,66.72,66.54,66.66,51420.0,63.9145,63.972,63.7994,63.9145,51420.0
2021-04-05 10:05:00,66.67,66.77,66.6,66.63,33190.0,63.9241,64.02,63.857,63.8857,33190.0
2021-04-05 10:10:00,66.63,66.69,66.57,66.65,42462.0,63.8857,63.9433,63.8282,63.9049,42462.0
2021-04-05 10:15:00,66.69,66.98,66.69,66.97,99208.0,63.9433,64.2213,63.9433,64.2117,99208.0
2021-04-05 10:20:00,66.98,67.04,66.95,67.03,55246.0,64.2213,64.2788,64.1926,64.2693,55246.0
2021-04-05 10:25:00,67.01,67.05,66.89,66.91,17576.0,64.2501,64.2884,64.135,64.1542,17576.0
2021-04-05 10:30:00,66.89,67.08,66.89,67.06,16324.0,64.135,64.3172,64.135,64.298,16324.0
2021-04-05 10:35:00,67.06,67.13,67.03,67.05,13236.0,64.298,64.3651,64.2693,64.2884,13236.0
2021-04-05 10:40:00,67.07,67.26,67.07,67.21,25720.0,64.3076,64.4898,64.3076,64.4418,25720.0
2021-04-05 10:45:00,67.22,67.3,67.2,67.24,27882.0,64.4514,64.5281,64.4323,64.4706,27882.0
2021-04-05 10:50:00,67.25,67.25,67.07,67.08,28814.0,64.4802,64.4802,64.3076,64.3172,28814.0
2021-04-05 10:55:00,67.1,67.17,67.03,67.03,21978.0,64.3364,64.4035,64.2693,64.2693,21978.0
2021-04-05 11:00:00,67.03,67.13,66.99,67.12,18688.0,64.2693,64.3651,64.2309,64.3556,18688.0
2021-04-05 11:05:00,67.14,67.2,67.13,67.18,14468.0,64.3747,64.4323,64.3651,64.4131,14468.0
2021-04-05 11:10:00,67.23,67.28,67.14,67.14,16368.0,64.461,64.509,64.3747,64.3747,16368.0
2021-04-05 11:15:00,67.17,67.17,67.1,67.1,3580.0,64.4035,64.4035,64.3364,64.3364,3580.0
2021-04-05 11:20:00,67.08,67.1,67.03,67.08,9890.0,64.3172,64.3364,64.2693,64.3172,9890.0
2021-04-05 11:25:00,67.08,67.11,67.06,67.1,16030.0,64.3172,64.346,64.298,64.3364,16030.0
2021-04-05 11:30:00,67.11,67.17,67.11,67.15,6018.0,64.346,64.4035,64.346,64.3843,6018.0
2021-04-05 11:35:00,67.15,67.36,67.15,67.36,18206.0,64.3843,64.5857,64.3843,64.5857,18206.0
2021-04-05 11:40:00,67.35,67.4,67.34,67.4,24870.0,64.5761,64.624,64.5665,64.624,24870.0
2021-04-05 11:45:00,67.41,67.41,67.33,67.37,10830.0,64.6336,64.6336,64.5569,64.5953,10830.0
2021-04-05 11:50:00,67.33,67.33,67.3,67.3,4420.0,64.5569,64.5569,64.5281,64.5281,4420.0
2021-04-05 11:55:00,67.3,67.35,67.27,67.3,36962.0,64.5281,64.5761,64.4994,64.5281,36962.0
2021-04-05 12:00:00,67.31,67.35,67.3,67.31,13140.0,64.5377,64.5761,64.5281,64.5377,13140.0
2021-04-05 12:05:00,67.32,67.33,67.3,67.3,14552.0,64.5473,64.5569,64.5281,64.5281,14552.0
2021-04-05 12:10:00,67.32,67.34,67.31,67.33,3578.0,64.5473,64.5665,64.5377,64.5569,3578.0
2021-04-05 12:15:00,67.31,67.35,67.29,67.3,7704.0,64.5377,64.5761,64.5185,64.5281,7704.0
2021-04-05 12:20:00,67.3,67.36,67.29,67.35,6880.0,64.5281,64.5857,64.5185,64.5761,6880.0
2021-04-05 12:25:00,67.36,67.49,67.36,67.44,32758.0,64.5857,64.7103,64.5857,64.6624,32758.0
2021-04-05 12:30:00,67.46,67.63,67.45,67.62,44710.0,64.6815,64.8445,64.672,64.835,44710.0
2021-04-05 12:35:00,67.64,67.7,67.61,67.63,20972.0,64.8541,64.9117,64.8254,64.8445,20972.0
2021-04-05 12:40:00,67.66,67.66,67.57,67.57,8424.0,64.8733,64.8733,64.787,64.787,8424.0
2021-04-05 12:45:00,67.56,67.6,67.5,67.5,8440.0,64.7774,64.8158,64.7199,64.7199,8440.0
2021-04-05 12:50:00,67.49,67.52,67.33,67.33,43314.0,64.7103,64.7391,64.5569,64.5569,43314.0
2021-04-05 12:55:00,67.33,67.38,67.3,67.36,8338.0,64.5569,64.6048,64.5281,64.5857,8338.0
2021-04-05 13:00:00,67.33,67.42,67.33,67.42,12230.0,64.5569,64.6432,64.5569,64.6432,12230.0
2021-04-05 13:05:00,67.4,67.44,67.36,67.4,9524.0,64.624,64.6624,64.5857,64.624,9524.0
2021-04-05 13:10:00,67.41,67.41,67.3,67.3,18224.0,64.6336,64.6336,64.5281,64.5281,18224.0
2021-04-05 13:15:00,67.32,67.32,67.17,67.2,14474.0,64.5473,64.5473,64.4035,64.4323,14474.0
2021-04-05 13:20:00,67.22,67.24,67.18,67.22,8830.0,64.4514,64.4706,64.4131,64.4514,8830.0
2021-04-05 13:25:00,67.22,67.22,67.11,67.17,7886.0,64.4514,64.4514,64.346,64.4035,7886.0
2021-04-05 13:30:00,67.18,67.29,67.18,67.28,11690.0,64.4131,64.5185,64.4131,64.509,11690.0
2021-04-05 13:35:00,67.3,67.32,67.11,67.12,12054.0,64.5281,64.5473,64.346,64.3556,12054.0
2021-04-05 13:40:00,67.16,67.16,67.08,67.08,14100.0,64.3939,64.3939,64.3172,64.3172,14100.0
2021-04-05 13:45:00,67.11,67.2,67.11,67.17,11796.0,64.346,64.4323,64.346,64.4035,11796.0
2021-04-05 13:50:00,67.16,67.19,67.14,67.18,20570.0,64.3939,64.4227,64.3747,64.4131,20570.0
2021-04-05 13:55:00,67.16,67.27,67.15,67.26,8108.0,64.3939,64.4994,64.3843,64.4898,8108.0
2021-04-05 14:00:00,67.26,67.26,67.16,67.2,13464.0,64.4898,64.4898,64.3939,64.4323,13464.0
2021-04-05 14:05:00,67.18,67.24,67.18,67.19,6140.0,64.4131,64.4706,64.4131,64.4227,6140.0
2021-04-05 14:10:00,67.22,67.24,67.2,67.2,9016.0,64.4514,64.4706,64.4323,64.4323,9016.0
2021-04-05 14:15:00,67.26,67.26,67.23,67.25,4300.0,64.4898,64.4898,64.461,64.4802,4300.0
2021-04-05 14:20:00,67.25,67.26,67.16,67.16,6400.0,64.4802,64.4898,64.3939,64.3939,6400.0
2021-04-05 14:25:00,67.19,67.26,67.19,67.24,5550.0,64.4227,64.4898,64.4227,64.4706,5550.0
2021-04-05 14:30:00,67.27,67.31,67.27,67.28,14146.0,64.4994,64.5377,64.4994,64.509,14146.0
2021-04-05 14:35:00,67.25,67.31,67.24,67.29,7074.0,64.4802,64.5377,64.4706,64.5185,7074.0
2021-04-05 14:40:00,67.3,67.36,67.25,67.26,18482.0,64.5281,64.5857,64.4802,64.4898,18482.0
2021-04-05 14:45:00,67.27,67.28,67.2,67.21,59128.0,64.4994,64.509,64.4323,64.4418,59128.0
2021-04-05 14:50:00,67.22,67.22,67.1,67.11,12416.0,64.4514,64.4514,64.3364,64.346,12416.0
2021-04-05 14:55:00,67.11,67.18,67.03,67.03,26398.0,64.346,64.4131,64.2693,64.2693,26398.0
2021-04-05 15:00:00,67.02,67.06,66.91,66.92,21502.0,64.2597,64.298,64.1542,64.1638,21502.0
2021-04-05 15:05:00,66.92,67.05,66.92,67.05,20212.0,64.1638,64.2884,64.1638,64.2884,20212.0
2021-04-05 15:10:00,67.06,67.07,67.03,67.06,8200.0,64.298,64.3076,64.2693,64.298,8200.0
2021-04-05 15:15:00,67.08,67.23,67.07,67.23,13840.0,64.3172,64.461,64.3076,64.461,13840.0
2021-04-05 15:20:00,67.2,67.22,67.15,67.16,7350.0,64.4323,64.4514,64.3843,64.3939,7350.0
2021-04-05 15:25:00,67.17,67.17,67.0,67.05,17012.0,64.4035,64.4035,64.2405,64.2884,17012.0
2021-04-05 15:30:00,67.06,67.11,67.04,67.05,9700.0,64.298,64.346,64.2788,64.2884,9700.0
2021-04-05 15:35:00,67.14,67.21,67.13,67.18,9378.0,64.3747,64.4418,64.3651,64.4131,9378.0
2021-04-05 15:40:00,67.17,67.25,67.06,67.22,20568.0,64.4035,64.4802,64.298,64.4514,20568.0
2021-04-05 15:45:00,67.17,67.35,67.17,67.22,47020.0,64.4035,64.5761,64.4035,64.4514,47020.0
2021-04-05 15:50:00,67.2,67.32,67.17,67.31,36214.0,64.4323,64.5473,64.4035,64.5377,36214.0
2021-04-05 15:55:00,67.27,67.32,67.1,67.13,42028.0,64.4994,64.5473,64.3364,64.3651,42028.0
2021-04-06 09:30:00,66.82,66.88,66.64,66.82,83796.0,64.0679,64.1254,63.8953,64.0679,83796.0
2021-04-06 09:35:00,66.82,66.92,66.7,66.83,38624.0,64.0679,64.1638,63.9528,64.0775,38624.0
2021-04-06 09:40:00,66.8,66.9,66.75,66.75,21680.0,64.0487,64.1446,64.0008,64.0008,21680.0
2021-04-06 09:45:00,66.82,66.95,66.82,66.91,50724.0,64.0679,64.1926,64.0679,64.1542,50724.0
2021-04-06 09:50:00,66.9,67.16,66.89,67.13,43098.0,64.1446,64.3939,64.135,64.3651,43098.0
2021-04-06 09:55:00,67.11,67.19,67.03,67.03,42348.0,64.346,64.4227,64.2693,64.2693,42348.0
2021-04-06 10:00:00,67.08,67.14,67.05,67.09,30020.0,64.3172,64.3747,64.2884,64.3268,30020.0
2021-04-06 10:05:00,67.08,67.11,66.96,67.02,45552.0,64.3172,64.346,64.2021,64.2597,45552.0
2021-04-06 10:10:00,67.08,67.14,67.04,67.11,33572.0,64.3172,64.3747,64.2788,64.346,33572.0
2021-04-06 10:15:00,67.16,67.24,67.08,67.23,25412.0,64.3939,64.4706,64.3172,64.461,25412.0
2021-04-06 10:20:00,67.22,67.24,67.15,67.19,25032.0,64.4514,64.4706,64.3843,64.4227,25032.0
2021-04-06 10:25:00,67.22,67.27,67.14,67.14,36926.0,64.4514,64.4994,64.3747,64.3747,36926.0
2021-04-06 10:30:00,67.13,67.19,67.04,67.19,35694.0,64.3651,64.4227,64.2788,64.4227,35694.0
2021-04-06 10:35:00,67.14,67.16,67.06,67.11,16094.0,64.3747,64.3939,64.298,64.346,16094.0
2021-04-06 10:40:00,67.12,67.12,66.92,66.98,21010.0,64.3556,64.3556,64.1638,64.2213,21010.0
2021-04-06 10:45:00,66.99,67.03,66.89,66.92,42688.0,64.2309,64.2693,64.135,64.1638,42688.0
2021-04-06 10:50:00,66.92,66.95,66.86,66.95,17806.0,64.1638,64.1926,64.1063,64.1926,17806.0
2021-04-06 10:55:00,66.96,67.07,66.94,67.02,15322.0,64.2021,64.3076,64.183,64.2597,15322.0
2021-04-06 11:00:00,66.95,67.08,66.85,66.99,20268.0,64.1926,64.3172,64.0967,64.2309,20268.0
2021-04-06 11:05:00,66.99,67.0,66.92,67.0,9026.0,64.2309,64.2405,64.1638,64.2405,9026.0
2021-04-06 11:10:00,66.98,67.04,66.92,67.02,8400.0,64.2213,64.2788,64.1638,64.2597,8400.0
2021-04-06 11:15:00,67.05,67.07,66.95,66.95,124996.0,64.2884,64.3076,64.1926,64.1926,124996.0
2021-04-06 11:20:00,66.95,66.96,66.83,66.86,51228.0,64.1926,64.2021,64.0775,64.1063,51228.0
2021-04-06 11:25:00,66.85,66.92,66.83,66.9,8552.0,64.0967,64.1638,64.0775,64.1446,8552.0
2021-04-06 11:30:00,66.89,66.92,66.85,66.89,24752.0,64.135,64.1638,64.0967,64.135,24752.0
2021-04-06 11:35:00,66.91,66.99,66.9,66.98,4298.0,64.1542,64.2309,64.1446,64.2213,4298.0
2021-04-06 11:40:00,66.96,66.99,66.93,66.95,3200.0,64.2021,64.2309,64.1734,64.1926,3200.0
2021-04-06 11:45:00,66.97,67.05,66.97,67.03,8274.0,64.2117,64.2884,64.2117,64.2693,8274.0
2021-04-06 11:50:00,67.04,67.07,67.01,67.06,5074.0,64.2788,64.3076,64.2501,64.298,5074.0
2021-04-06 11:55:00,67.03,67.04,67.01,67.03,8674.0,64.2693,64.2788,64.2501,64.2693,8674.0
2021-04-06 12:00:00,67.04,67.08,67.01,67.02,8580.0,64.2788,64.3172,64.2501,64.2597,8580.0
2021-04-06 12:05:00,67.05,67.06,67.0,67.0,6944.0,64.2884,64.298,64.2405,64.2405,6944.0
2021-04-06 12:10:00,67.0,67.05,66.99,67.03,3310.0,64.2405,64.2884,64.2309,64.2693,3310.0
2021-04-06 12:15:00,67.04,67.11,67.04,67.05,16392.0,64.2788,64.346,64.2788,64.2884,16392.0
2021-04-06 12:20:00,67.06,67.1,67.03,67.07,7768.0,64.298,64.3364,64.2693,64.3076,7768.0
2021-04-06 12:25:00,67.05,67.06,67.01,67.04,5226.0,64.2884,64.298,64.2501,64.2788,5226.0
2021-04-06 12:30:00,67.01,67.02,66.95,66.97,22678.0,64.2501,64.2597,64.1926,64.2117,22678.0
2021-04-06 12:35:00,66.93,66.94,66.85,66.86,12924.0,64.1734,64.183,64.0967,64.1063,12924.0
2021-04-06 12:40:00,66.88,66.94,66.86,66.89,7062.0,64.1254,64.183,64.1063,64.135,7062.0
2021-04-06 12:45:00,66.86,66.89,66.85,66.88,6034.0,64.1063,64.135,64.0967,64.1254,6034.0
2021-04-06 12:50:00,66.88,66.91,66.86,66.89,5042.0,64.1254,64.1542,64.1063,64.135,5042.0
2021-04-06 12:55:00,66.89,66.91,66.86,66.89,5184.0,64.135,64.1542,64.1063,64.135,5184.0
2021-04-06 13:00:00,66.88,66.88,66.79,66.82,6202.0,64.1254,64.1254,64.0391,64.0679,6202.0
2021-04-06 13:05:00,66.85,66.88,66.83,66.85,3068.0,64.0967,64.1254,64.0775,64.0967,3068.0
2021-04-06 13:10:00,66.82,66.83,66.76,66.79,8572.0,64.0679,64.0775,64.0104,64.0391,8572.0
2021-04-06 13:15:00,66.78,66.83,66.77,66.79,8426.0,64.0296,64.0775,64.02,64.0391,8426.0
2021-04-06 13:20:00,66.79,66.81,66.74,66.75,10590.0,64.0391,64.0583,63.9912,64.0008,10590.0
2021-04-06 13:25:00,66.76,66.76,66.67,66.74,44660.0,64.0104,64.0104,63.9241,63.9912,44660.0
2021-04-06 13:30:00,66.7,66.77,66.7,66.76,6482.0,63.9528,64.02,63.9528,64.0104,6482.0
2021-04-06 13:35:00,66.77,66.83,66.77,66.83,2400.0,64.02,64.0775,64.02,64.0775,2400.0
2021-04-06 13:40:00,66.85,66.89,66.83,66.87,7272.0,64.0967,64.135,64.0775,64.1158,7272.0
2021-04-06 13:45:00,66.87,66.93,66.85,66.93,10388.0,64.1158,64.1734,64.0967,64.1734,10388.0
2021-04-06 13:50:00,66.92,66.94,66.89,66.94,24586.0,64.1638,64.183,64.135,64.183,24586.0
2021-04-06 13:55:00,66.92,66.94,66.89,66.89,5252.0,64.1638,64.183,64.135,64.135,5252.0
2021-04-06 14:00:00,66.89,66.94,66.89,66.92,4300.0,64.135,64.183,64.135,64.1638,4300.0
2021-04-06 14:05:00,66.95,66.95,66.86,66.91,9340.0,64.1926,64.1926,64.1063,64.1542,9340.0
2021-04-06 14:10:00,66.88,66.91,66.88,66.91,1200.0,64.1254,64.1542,64.1254,64.1542,1200.0
2021-04-06 14:15:00,66.88,66.91,66.86,66.86,9008.0,64.1254,64.1542,64.1063,64.1063,9008.0
2021-04-06 14:20:00,66.85,66.86,66.83,66.84,1600.0,64.0967,64.1063,64.0775,64.0871,1600.0
2021-04-06 14:25:00,66.83,66.83,66.76,66.79,1900.0,64.0775,64.0775,64.0104,64.0391,1900.0
2021-04-06 14:30:00,66.78,66.78,66.74,66.77,5750.0,64.0296,64.0296,63.9912,64.02,5750.0
2021-04-06 14:35:00,66.71,66.72,66.66,66.72,21572.0,63.9624,63.972,63.9145,63.972,21572.0
2021-04-06 14:40:00,66.73,66.8,66.73,66.77,11030.0,63.9816,64.0487,63.9816,64.02,11030.0
2021-04-06 14:45:00,66.83,66.85,66.81,66.85,4770.0,64.0775,64.0967,64.0583,64.0967,4770.0
2021-04-06 14:50:00,66.81,66.81,66.71,66.75,10816.0,64.0583,64.0583,63.9624,64.0008,10816.0
2021-04-06 14:55:00,66.74,66.83,66.74,66.74,9478.0,63.9912,64.0775,63.9912,63.9912,9478.0
2021-04-06 15:00:00,66.73,66.76,66.48,66.53,47520.0,63.9816,64.0104,63.7419,63.7899,47520.0
2021-04-06 15:05:00,66.56,66.6,66.5,66.51,6544.0,63.8186,63.857,63.7611,63.7707,6544.0
2021-04-06 15:10:00,66.51,66.56,66.48,66.56,7344.0,63.7707,63.8186,63.7419,63.8186,7344.0
2021-04-06 15:15:00,66.56,66.64,66.52,66.64,23278.0,63.8186,63.8953,63.7803,63.8953,23278.0
2021-04-06 15:20:00,66.58,66.63,66.57,66.57,8928.0,63.8378,63.8857,63.8282,63.8282,8928.0
2021-04-06 15:25:00,66.57,66.58,66.49,66.52,17132.0,63.8282,63.8378,63.7515,63.7803,17132.0
2021-04-06 15:30:00,66.55,66.6,66.5,66.54,12240.0,63.809,63.857,63.7611,63.7994,12240.0
2021-04-06 15:35:00,66.53,66.56,66.46,66.46,10494.0,63.7899,63.8186,63.7227,63.7227,10494.0
2021-04-06 15:40:00,66.45,66.58,66.42,66.43,18982.0,63.7131,63.8378,63.6844,63.694,18982.0
2021-04-06 15:45:00,66.43,66.53,66.43,66.45,16718.0,63.694,63.7899,63.694,63.7131,16718.0
2021-04-06 15:50:00,66.45,66.45,66.27,66.3,42854.0,63.7131,63.7131,63.5406,63.5693,42854.0
2021-04-06 15:55:00,66.33,66.61,66.33,66.58,66688.0,63.5981,63.8666,63.5981,63.8378,66688.0
2021-04-07 09:30:00,66.48,66.96,66.46,66.86,72436.0,63.7419,64.2021,63.7227,64.1063,72436.0
2021-04-07 09:35:00,66.87,67.11,66.86,67.02,49256.0,64.1158,64.346,64.1063,64.2597,49256.0
2021-04-07 09:40:00,67.04,67.05,66.88,66.89,53440.0,64.2788,64.2884,64.1254,64.135,53440.0
2021-04-07 09:45:00,66.91,66.92,66.8,66.84,13418.0,64.1542,64.1638,64.0487,64.0871,13418.0
2021-04-07 09:50:00,66.75,66.79,66.74,66.78,7180.0,64.0008,64.0391,63.9912,64.0296,7180.0
2021-04-07 09:55:00,66.79,66.79,66.69,66.72,5186.0,64.0391,64.0391,63.9433,63.972,5186.0
2021-04-07 10:00:00,66.74,66.74,66.58,66.73,13754.0,63.9912,63.9912,63.8378,63.9816,13754.0
2021-04-07 10:05:00,66.75,66.78,66.63,66.64,27994.0,64.0008,64.0296,63.8857,63.8953,27994.0
2021-04-07 10:10:00,66.67,66.67,66.55,66.56,11820.0,63.9241,63.9241,63.809,63.8186,11820.0
2021-04-07 10:15:00,66.58,66.58,66.51,66.56,25780.0,63.8378,63.8378,63.7707,63.8186,25780.0
2021-04-07 10:20:00,66.56,66.74,66.55,66.73,11340.0,63.8186,63.9912,63.809,63.9816,11340.0
2021-04-07 10:25:00,66.7,66.75,66.69,66.75,8498.0,63.9528,64.0008,63.9433,64.0008,8498.0
2021-04-07 10:30:00,66.77,66.79,66.74,66.78,7946.0,64.02,64.0391,63.9912,64.0296,7946.0
2021-04-07 10:35:00,66.79,66.79,66.73,66.77,6646.0,64.0391,64.0391,63.9816,64.02,6646.0
2021-04-07 10:40:00,66.8,66.91,66.8,66.83,20386.0,64.0487,64.1542,64.0487,64.0775,20386.0
2021-04-07 10:45:00,66.83,66.9,66.83,66.86,26330.0,64.0775,64.1446,64.0775,64.1063,26330.0
2021-04-07 10:50:00,66.87,66.92,66.86,66.89,16820.0,64.1158,64.1638,64.1063,64.135,16820.0
2021-04-07 10:55:00,66.86,66.87,66.78,66.8,13428.0,64.1063,64.1158,64.0296,64.0487,13428.0
2021-04-07 11:00:00,66.78,66.79,66.71,66.73,9938.0,64.0296,64.0391,63.9624,63.9816,9938.0
2021-04-07 11:05:00,66.7,66.75,66.59,66.61,22354.0,63.9528,64.0008,63.8474,63.8666,22354.0
2021-04-07 11:10:00,66.61,66.63,66.58,66.63,6238.0,63.8666,63.8857,63.8378,63.8857,6238.0
2021-04-07 11:15:00,66.65,66.67,66.57,66.57,16276.0,63.9049,63.9241,63.8282,63.8282,16276.0
2021-04-07 11:20:00,66.56,66.56,66.45,66.45,14452.0,63.8186,63.8186,63.7131,63.7131,14452.0
2021-04-07 11:25:00,66.48,66.48,66.38,66.46,18118.0,63.7419,63.7419,63.646,63.7227,18118.0
2021-04-07 11:30:00,66.45,66.46,66.34,66.37,24502.0,63.7131,63.7227,63.6077,63.6364,24502.0
2021-04-07 11:35:00,66.44,66.45,66.18,66.22,44898.0,63.7036,63.7131,63.4543,63.4926,44898.0
2021-04-07 11:40:00,66.17,66.22,66.13,66.17,42054.0,63.4447,63.4926,63.4063,63.4447,42054.0
2021-04-07 11:45:00,66.13,66.25,66.11,66.18,27482.0,63.4063,63.5214,63.3871,63.4543,27482.0
2021-04-07 11:50:00,66.17,66.22,66.13,66.22,7038.0,63.4447,63.4926,63.4063,63.4926,7038.0
2021-04-07 11:55:00,66.21,66.28,66.08,66.27,18820.0,63.483,63.5501,63.3584,63.5406,18820.0
2021-04-07 12:00:00,66.29,66.38,66.27,66.38,14444.0,63.5597,63.646,63.5406,63.646,14444.0
2021-04-07 12:05:00,66.36,66.44,66.36,66.43,15454.0,63.6269,63.7036,63.6269,63.694,15454.0
2021-04-07 12:10:00,66.43,66.45,66.35,66.39,9460.0,63.694,63.7131,63.6173,63.6556,9460.0
2021-04-07 12:15:00,66.36,66.36,66.14,66.16,21380.0,63.6269,63.6269,63.4159,63.4351,21380.0
2021-04-07 12:20:00,66.17,66.26,66.16,66.26,6760.0,63.4447,63.531,63.4351,63.531,6760.0
2021-04-07 12:25:00,66.32,66.32,66.09,66.13,12020.0,63.5885,63.5885,63.368,63.4063,12020.0
2021-04-07 12:30:00,66.08,66.21,66.08,66.17,15262.0,63.3584,63.483,63.3584,63.4447,15262.0
2021-04-07 12:35:00,66.14,66.31,66.13,66.31,10120.0,63.4159,63.5789,63.4063,63.5789,10120.0
2021-04-07 12:40:00,66.33,66.36,66.29,66.33,12314.0,63.5981,63.6269,63.5597,63.5981,12314.0
2021-04-07 12:45:00,66.34,66.45,66.33,66.41,6120.0,63.6077,63.7131,63.5981,63.6748,6120.0
2021-04-07 12:50:00,66.44,66.53,66.44,66.46,27384.0,63.7036,63.7899,63.7036,63.7227,27384.0
2021-04-07 12:55:00,66.52,66.52,66.46,66.52,6366.0,63.7803,63.7803,63.7227,63.7803,6366.0
2021-04-07 13:00:00,66.51,66.61,66.5,66.55,7776.0,63.7707,63.8666,63.7611,63.809,7776.0
2021-04-07 13:05:00,66.55,66.61,66.43,66.48,12900.0,63.809,63.8666,63.694,63.7419,12900.0
2021-04-07 13:10:00,66.49,66.52,66.49,66.5,7074.0,63.7515,63.7803,63.7515,63.7611,7074.0
2021-04-07 13:15:00,66.5,66.5,66.41,66.41,5686.0,63.7611,63.7611,63.6748,63.6748,5686.0
2021-04-07 13:20:00,66.45,66.45,66.33,66.33,8600.0,63.7131,63.7131,63.5981,63.5981,8600.0
2021-04-07 13:25:00,66.36,66.46,66.36,66.45,5300.0,63.6269,63.7227,63.6269,63.7131,5300.0
2021-04-07 13:30:00,66.44,66.49,66.42,66.49,4110.0,63.7036,63.7515,63.6844,63.7515,4110.0
2021-04-07 13:35:00,66.45,66.45,66.41,66.45,9320.0,63.7131,63.7131,63.6748,63.7131,9320.0
2021-04-07 13:40:00,66.44,66.44,66.41,66.43,2806.0,63.7036,63.7036,63.6748,63.694,2806.0
2021-04-07 13:45:00,66.45,66.51,66.45,66.49,5860.0,63.7131,63.7707,63.7131,63.7515,5860.0
2021-04-07 13:50:00,66.5,66.5,66.47,66.47,4058.0,63.7611,63.7611,63.7323,63.7323,4058.0
2021-04-07 13:55:00,66.48,66.58,66.48,66.55,14294.0,63.7419,63.8378,63.7419,63.809,14294.0
2021-04-07 14:00:00,66.51,66.61,66.51,66.56,9800.0,63.7707,63.8666,63.7707,63.8186,9800.0
2021-04-07 14:05:00,66.55,66.67,66.54,66.57,25866.0,63.809,63.9241,63.7994,63.8282,25866.0
2021-04-07 14:10:00,66.6,66.64,66.57,66.62,21976.0,63.857,63.8953,63.8282,63.8761,21976.0
2021-04-07 14:15:00,66.61,66.62,66.53,66.55,15766.0,63.8666,63.8761,63.7899,63.809,15766.0
2021-04-07 14:20:00,66.5,66.55,66.49,66.53,5136.0,63.7611,63.809,63.7515,63.7899,5136.0
2021-04-07 14:25:00,66.5,66.52,66.47,66.52,10612.0,63.7611,63.7803,63.7323,63.7803,10612.0
2021-04-07 14:30:00,66.49,66.52,66.49,66.49,2200.0,63.7515,63.7803,63.7515,63.7515,2200.0
2021-04-07 14:35:00,66.5,66.5,66.46,66.5,2600.0,63.7611,63.7611,63.7227,63.7611,2600.0
2021-04-07 14:40:00,66.52,66.53,66.48,66.51,3030.0,63.7803,63.7899,63.7419,63.7707,3030.0
2021-04-07 14:45:00,66.48,66.5,66.45,66.5,11600.0,63.7419,63.7611,63.7131,63.7611,11600.0
2021-04-07 14:50:00,66.54,66.55,66.46,66.46,6742.0,63.7994,63.809,63.7227,63.7227,6742.0
2021-04-07 14:55:00,66.48,66.48,66.41,66.41,2166.0,63.7419,63.7419,63.6748,63.6748,2166.0
2021-04-07 15:00:00,66.42,66.53,66.42,66.53,17858.0,63.6844,63.7899,63.6844,63.7899,17858.0
2021-04-07 15:05:00,66.51,66.51,66.45,66.46,13132.0,63.7707,63.7707,63.7131,63.7227,13132.0
2021-04-07 15:10:00,66.41,66.46,66.36,66.38,4782.0,63.6748,63.7227,63.6269,63.646,4782.0
2021-04-07 15:15:00,66.37,66.39,66.35,66.36,5700.0,63.6364,63.6556,63.6173,63.6269,5700.0
2021-04-07 15:20:00,66.39,66.44,66.36,66.37,4740.0,63.6556,63.7036,63.6269,63.6364,4740.0
2021-04-07 15:25:00,66.35,66.36,66.24,66.33,34598.0,63.6173,63.6269,63.5118,63.5981,34598.0
2021-04-07 15:30:00,66.31,66.32,66.23,66.23,6700.0,63.5789,63.5885,63.5022,63.5022,6700.0
2021-04-07 15:35:00,66.23,66.47,66.19,66.47,31574.0,63.5022,63.7323,63.4639,63.7323,31574.0
2021-04-07 15:40:00,66.44,66.51,66.41,66.5,14824.0,63.7036,63.7707,63.6748,63.7611,14824.0
2021-04-07 15:45:00,66.5,66.6,66.5,66.57,37540.0,63.7611,63.857,63.7611,63.8282,37540.0
2021-04-07 15:50:00,66.58,66.61,66.41,66.51,30746.0,63.8378,63.8666,63.6748,63.7707,30746.0
2021-04-07 15:55:00,66.51,66.66,66.45,66.61,45374.0,63.7707,63.9145,63.7131,63.8666,45374.0
2021-04-08 09:30:00,66.54,66.66,66.41,66.47,99664.0,63.7994,63.9145,63.6748,63.7323,99664.0
2021-04-08 09:35:00,66.41,66.41,66.25,66.33,84208.0,63.6748,63.6748,63.5214,63.5981,84208.0
2021-04-08 09:40:00,66.27,66.31,66.04,66.14,106292.0,63.5406,63.5789,63.32,63.4159,106292.0
2021-04-08 09:45:00,66.13,66.26,66.1,66.26,54204.0,63.4063,63.531,63.3776,63.531,54204.0
2021-04-08 09:50:00,66.24,66.41,66.18,66.32,160800.0,63.5118,63.6748,63.4543,63.5885,160800.0
2021-04-08 09:55:00,66.33,66.36,66.27,66.35,58586.0,63.5981,63.6269,63.5406,63.6173,58586.0
2021-04-08 10:00:00,66.36,66.47,66.28,66.28,37586.0,63.6269,63.7323,63.5501,63.5501,37586.0
2021-04-08 10:05:00,66.25,66.28,66.2,66.22,15774.0,63.5214,63.5501,63.4734,63.4926,15774.0
2021-04-08 10:10:00,66.21,66.28,66.19,66.26,65492.0,63.483,63.5501,63.4639,63.531,65492.0
2021-04-08 10:15:00,66.25,66.33,66.24,66.26,19910.0,63.5214,63.5981,63.5118,63.531,19910.0
2021-04-08 10:20:00,66.26,66.3,66.25,66.28,22168.0,63.531,63.5693,63.5214,63.5501,22168.0
2021-04-08 10:25:00,66.3,66.41,66.24,66.4,19260.0,63.5693,63.6748,63.5118,63.6652,19260.0
2021-04-08 10:30:00,66.38,66.39,66.32,66.38,7200.0,63.646,63.6556,63.5885,63.646,7200.0
2021-04-08 10:35:00,66.39,66.55,66.39,66.52,54188.0,63.6556,63.809,63.6556,63.7803,54188.0
2021-04-08 10:40:00,66.54,66.57,66.53,66.56,12674.0,63.7994,63.8282,63.7899,63.8186,12674.0
2021-04-08 10:45:00,66.56,66.56,66.46,66.48,29808.0,63.8186,63.8186,63.7227,63.7419,29808.0
2021-04-08 10:50:00,66.45,66.57,66.45,66.49,18548.0,63.7131,63.8282,63.7131,63.7515,18548.0
2021-04-08 10:55:00,66.49,66.55,66.41,66.44,19612.0,63.7515,63.809,63.6748,63.7036,19612.0
2021-04-08 11:00:00,66.47,66.58,66.47,66.56,31636.0,63.7323,63.8378,63.7323,63.8186,31636.0
2021-04-08 11:05:00,66.56,66.58,66.52,66.54,7792.0,63.8186,63.8378,63.7803,63.7994,7792.0
2021-04-08 11:10:00,66.54,66.55,66.52,66.53,4690.0,63.7994,63.809,63.7803,63.7899,4690.0
2021-04-08 11:15:00,66.57,66.57,66.48,66.52,25342.0,63.8282,63.8282,63.7419,63.7803,25342.0
2021-04-08 11:20:00,66.5,66.6,66.5,66.56,17476.0,63.7611,63.857,63.7611,63.8186,17476.0
2021-04-08 11:25:00,66.58,66.61,66.57,66.6,11480.0,63.8378,63.8666,63.8282,63.857,11480.0
2021-04-08 11:30:00,66.63,66.71,66.61,66.62,66484.0,63.8857,63.9624,63.8666,63.8761,66484.0
2021-04-08 11:35:00,66.64,66.66,66.62,66.64,10476.0,63.8953,63.9145,63.8761,63.8953,10476.0
2021-04-08 11:40:00,66.64,66.66,66.43,66.44,13356.0,63.8953,63.9145,63.694,63.7036,13356.0
2021-04-08 11:45:00,66.5,66.56,66.42,66.5,12776.0,63.7611,63.8186,63.6844,63.7611,12776.0
2021-04-08 11:50:00,66.55,66.63,66.54,66.61,8300.0,63.809,63.8857,63.7994,63.8666,8300.0
2021-04-08 11:55:00,66.54,66.54,66.5,66.5,3720.0,63.7994,63.7994,63.7611,63.7611,3720.0
2021-04-08 12:00:00,66.5,66.57,66.48,66.56,102118.0,63.7611,63.8282,63.7419,63.8186,102118.0
2021-04-08 12:05:00,66.58,66.58,66.54,66.56,6800.0,63.8378,63.8378,63.7994,63.8186,6800.0
2021-04-08 12:10:00,66.61,66.67,66.58,66.67,4468.0,63.8666,63.9241,63.8378,63.9241,4468.0
2021-04-08 12:15:00,66.7,66.77,66.69,66.74,32986.0,63.9528,64.02,63.9433,63.9912,32986.0
2021-04-08 12:20:00,66.75,66.79,66.69,66.78,16226.0,64.0008,64.0391,63.9433,64.0296,16226.0
2021-04-08 12:25:00,66.79,66.79,66.69,66.75,19576.0,64.0391,64.0391,63.9433,64.0008,19576.0
2021-04-08 12:30:00,66.76,66.77,66.74,66.74,8150.0,64.0104,64.02,63.9912,63.9912,8150.0
2021-04-08 12:35:00,66.75,66.8,66.75,66.75,7326.0,64.0008,64.0487,64.0008,64.0008,7326.0
2021-04-08 12:40:00,66.77,66.78,66.71,66.73,16646.0,64.02,64.0296,63.9624,63.9816,16646.0
2021-04-08 12:45:00,66.78,66.78,66.71,66.71,7672.0,64.0296,64.0296,63.9624,63.9624,7672.0
2021-04-08 12:50:00,66.73,66.76,66.7,66.71,9452.0,63.9816,64.0104,63.9528,63.9624,9452.0
2021-04-08 12:55:00,66.71,66.72,66.64,66.66,6732.0,63.9624,63.972,63.8953,63.9145,6732.0
2021-04-08 13:00:00,66.69,66.71,66.67,66.67,5344.0,63.9433,63.9624,63.9241,63.9241,5344.0
2021-04-08 13:05:00,66.71,66.72,66.66,66.72,15744.0,63.9624,63.972,63.9145,63.972,15744.0
2021-04-08 13:10:00,66.71,66.74,66.69,66.69,3500.0,63.9624,63.9912,63.9433,63.9433,3500.0
2021-04-08 13:15:00,66.7,66.74,66.7,66.74,2176.0,63.9528,63.9912,63.9528,63.9912,2176.0
2021-04-08 13:20:00,66.73,66.74,66.7,66.74,2752.0,63.9816,63.9912,63.9528,63.9912,2752.0
2021-04-08 13:25:00,66.73,66.73,66.7,66.71,3152.0,63.9816,63.9816,63.9528,63.9624,3152.0
2021-04-08 13:30:00,66.75,66.8,66.73,66.77,10016.0,64.0008,64.0487,63.9816,64.02,10016.0
2021-04-08 13:35:00,66.77,66.77,66.63,66.63,12440.0,64.02,64.02,63.8857,63.8857,12440.0
2021-04-08 13:40:00,66.65,66.66,66.6,66.61,6046.0,63.9049,63.9145,63.857,63.8666,6046.0
2021-04-08 13:45:00,66.63,66.67,66.62,66.67,4946.0,63.8857,63.9241,63.8761,63.9241,4946.0
2021-04-08 13:50:00,66.67,66.67,66.64,66.64,5618.0,63.9241,63.9241,63.8953,63.8953,5618.0
2021-04-08 13:55:00,66.64,66.72,66.64,66.7,4276.0,63.8953,63.972,63.8953,63.9528,4276.0
2021-04-08 14:00:00,66.7,66.75,66.65,66.73,4486.0,63.9528,64.0008,63.9049,63.9816,4486.0
2021-04-08 14:05:00,66.76,66.78,66.74,66.77,12246.0,64.0104,64.0296,63.9912,64.02,12246.0
2021-04-08 14:10:00,66.77,66.78,66.74,66.78,6988.0,64.02,64.0296,63.9912,64.0296,6988.0
2021-04-08 14:15:00,66.77,66.77,66.72,66.73,5070.0,64.02,64.02,63.972,63.9816,5070.0
2021-04-08 14:20:00,66.72,66.72,66.69,66.72,20800.0,63.972,63.972,63.9433,63.972,20800.0
2021-04-08 14:25:00,66.73,66.76,66.7,66.76,11200.0,63.9816,64.0104,63.9528,64.0104,11200.0
2021-04-08 14:30:00,66.72,66.77,66.71,66.77,6860.0,63.972,64.02,63.9624,64.02,6860.0
2021-04-08 14:35:00,66.77,66.8,66.76,66.8,7274.0,64.02,64.0487,64.0104,64.0487,7274.0
2021-04-08 14:40:00,66.78,66.89,66.78,66.86,20486.0,64.0296,64.135,64.0296,64.1063,20486.0
2021-04-08 14:45:00,66.86,66.86,66.81,66.86,43160.0,64.1063,64.1063,64.0583,64.1063,43160.0
2021-04-08 14:50:00,66.86,66.86,66.82,66.84,9340.0,64.1063,64.1063,64.0679,64.0871,9340.0
2021-04-08 14:55:00,66.85,66.96,66.85,66.94,9106.0,64.0967,64.2021,64.0967,64.183,9106.0
2021-04-08 15:00:00,66.93,66.98,66.92,66.94,9434.0,64.1734,64.2213,64.1638,64.183,9434.0
2021-04-08 15:05:00,66.92,66.98,66.92,66.97,31212.0,64.1638,64.2213,64.1638,64.2117,31212.0
2021-04-08 15:10:00,66.96,66.97,66.88,66.91,13188.0,64.2021,64.2117,64.1254,64.1542,13188.0
2021-04-08 15:15:00,66.92,66.99,66.92,66.99,12076.0,64.1638,64.2309,64.1638,64.2309,12076.0
2021-04-08 15:20:00,66.97,66.99,66.94,66.99,11960.0,64.2117,64.2309,64.183,64.2309,11960.0
2021-04-08 15:25:00,67.0,67.01,66.94,66.95,15050.0,64.2405,64.2501,64.183,64.1926,15050.0
2021-04-08 15:30:00,66.94,66.98,66.92,66.94,11852.0,64.183,64.2213,64.1638,64.183,11852.0
2021-04-08 15:35:00,66.94,66.95,66.88,66.89,32578.0,64.183,64.1926,64.1254,64.135,32578.0
2021-04-08 15:40:00,66.89,66.9,66.87,66.89,42552.0,64.135,64.1446,64.1158,64.135,42552.0
2021-04-08 15:45:00,66.86,66.88,66.81,66.87,32678.0,64.1063,64.1254,64.0583,64.1158,32678.0
2021-04-08 15:50:00,66.86,66.96,66.78,66.96,44224.0,64.1063,64.2021,64.0296,64.2021,44224.0
2021-04-08 15:55:00,66.94,67.05,66.89,67.05,36554.0,64.183,64.2884,64.135,64.2884,36554.0
2021-04-09 09:30:00,67.41,67.68,67.35,67.65,115418.0,64.6336,64.8925,64.5761,64.8637,115418.0
2021-04-09 09:35:00,67.66,67.82,67.58,67.8,94336.0,64.8733,65.0267,64.7966,65.0075,94336.0
2021-04-09 09:40:00,67.79,67.89,67.68,67.71,117282.0,64.998,65.0938,64.8925,64.9212,117282.0
2021-04-09 09:45:00,67.64,67.7,67.54,67.58,86864.0,64.8541,64.9117,64.7583,64.7966,86864.0
2021-04-09 09:50:00,67.6,67.75,67.58,67.71,94760.0,64.8158,64.9596,64.7966,64.9212,94760.0
2021-04-09 09:55:00,67.64,67.64,67.55,67.58,14536.0,64.8541,64.8541,64.7678,64.7966,14536.0
2021-04-09 10:00:00,67.55,67.6,67.54,67.56,7418.0,64.7678,64.8158,64.7583,64.7774,7418.0
2021-04-09 10:05:00,67.58,67.58,67.51,67.54,20342.0,64.7966,64.7966,64.7295,64.7583,20342.0
2021-04-09 10:10:00,67.61,67.61,67.39,67.39,15260.0,64.8254,64.8254,64.6144,64.6144,15260.0
2021-04-09 10:15:00,67.36,67.43,67.25,67.25,17718.0,64.5857,64.6528,64.4802,64.4802,17718.0
2021-04-09 10:20:00,67.26,67.41,67.26,67.39,14646.0,64.4898,64.6336,64.4898,64.6144,14646.0
2021-04-09 10:25:00,67.38,67.45,67.31,67.45,24460.0,64.6048,64.672,64.5377,64.672,24460.0
2021-04-09 10:30:00,67.44,67.54,67.4,67.46,25376.0,64.6624,64.7583,64.624,64.6815,25376.0
2021-04-09 10:35:00,67.42,67.47,67.33,67.38,88616.0,64.6432,64.6911,64.5569,64.6048,88616.0
2021-04-09 10:40:00,67.36,67.36,67.25,67.28,17544.0,64.5857,64.5857,64.4802,64.509,17544.0
2021-04-09 10:45:00,67.23,67.42,67.23,67.41,9360.0,64.461,64.6432,64.461,64.6336,9360.0
2021-04-09 10:50:00,67.41,67.47,67.41,67.44,9900.0,64.6336,64.6911,64.6336,64.6624,9900.0
2021-04-09 10:55:00,67.47,67.48,67.4,67.48,5812.0,64.6911,64.7007,64.624,64.7007,5812.0
2021-04-09 11:00:00,67.5,67.56,67.48,67.49,7190.0,64.7199,64.7774,64.7007,64.7103,7190.0
2021-04-09 11:05:00,67.51,67.67,67.51,67.58,17176.0,64.7295,64.8829,64.7295,64.7966,17176.0
2021-04-09 11:10:00,67.55,67.61,67.54,67.58,13840.0,64.7678,64.8254,64.7583,64.7966,13840.0
2021-04-09 11:15:00,67.61,67.61,67.48,67.48,13628.0,64.8254,64.8254,64.7007,64.7007,13628.0
2021-04-09 11:20:00,67.49,67.52,67.47,67.48,11288.0,64.7103,64.7391,64.6911,64.7007,11288.0
2021-04-09 11:25:00,67.45,67.54,67.44,67.52,6204.0,64.672,64.7583,64.6624,64.7391,6204.0
2021-04-09 11:30:00,67.51,67.51,67.47,67.5,3926.0,64.7295,64.7295,64.6911,64.7199,3926.0
2021-04-09 11:35:00,67.49,67.54,67.49,67.53,9584.0,64.7103,64.7583,64.7103,64.7487,9584.0
2021-04-09 11:40:00,67.5,67.54,67.45,67.45,8250.0,64.7199,64.7583,64.672,64.672,8250.0
2021-04-09 11:45:00,67.46,67.49,67.43,67.48,6774.0,64.6815,64.7103,64.6528,64.7007,6774.0
2021-04-09 11:50:00,67.47,67.52,67.46,67.52,14720.0,64.6911,64.7391,64.6815,64.7391,14720.0
2021-04-09 11:55:00,67.53,67.55,67.48,67.48,12358.0,64.7487,64.7678,64.7007,64.7007,12358.0
2021-04-09 12:00:00,67.47,67.49,67.41,67.46,7098.0,64.6911,64.7103,64.6336,64.6815,7098.0
2021-04-09 12:05:00,67.42,67.44,67.39,67.41,5570.0,64.6432,64.6624,64.6144,64.6336,5570.0
2021-04-09 12:10:00,67.4,67.48,67.4,67.48,6480.0,64.624,64.7007,64.624,64.7007,6480.0
2021-04-09 12:15:00,67.5,67.53,67.48,67.51,5116.0,64.7199,64.7487,64.7007,64.7295,5116.0
2021-04-09 12:20:00,67.51,67.54,67.5,67.52,4512.0,64.7295,64.7583,64.7199,64.7391,4512.0
2021-04-09 12:25:00,67.52,67.52,67.46,67.5,5586.0,64.7391,64.7391,64.6815,64.7199,5586.0
2021-04-09 12:30:00,67.48,67.54,67.48,67.5,8714.0,64.7007,64.7583,64.7007,64.7199,8714.0
2021-04-09 12:35:00,67.54,67.59,67.53,67.59,8052.0,64.7583,64.8062,64.7487,64.8062,8052.0
2021-04-09 12:40:00,67.58,67.63,67.58,67.63,8588.0,64.7966,64.8445,64.7966,64.8445,8588.0
2021-04-09 12:45:00,67.61,67.64,67.6,67.61,14190.0,64.8254,64.8541,64.8158,64.8254,14190.0
2021-04-09 12:50:00,67.61,67.61,67.55,67.57,7474.0,64.8254,64.8254,64.7678,64.787,7474.0
2021-04-09 12:55:00,67.58,67.58,67.56,67.57,16128.0,64.7966,64.7966,64.7774,64.787,16128.0
2021-04-09 13:00:00,67.58,67.59,67.52,67.53,7708.0,64.7966,64.8062,64.7391,64.7487,7708.0
2021-04-09 13:05:00,67.51,67.54,67.49,67.53,4866.0,64.7295,64.7583,64.7103,64.7487,4866.0
2021-04-09 13:10:00,67.53,67.57,67.53,67.57,5060.0,64.7487,64.787,64.7487,64.787,5060.0
2021-04-09 13:15:00,67.57,67.59,67.53,67.59,6772.0,64.787,64.8062,64.7487,64.8062,6772.0
2021-04-09 13:20:00,67.59,67.59,67.56,67.56,8800.0,64.8062,64.8062,64.7774,64.7774,8800.0
2021-04-09 13:25:00,67.58,67.58,67.58,67.58,400.0,64.7966,64.7966,64.7966,64.7966,400.0
2021-04-09 13:30:00,67.6,67.61,67.59,67.59,2600.0,64.8158,64.8254,64.8062,64.8062,2600.0
2021-04-09 13:35:00,67.59,67.66,67.59,67.64,18000.0,64.8062,64.8733,64.8062,64.8541,18000.0
2021-04-09 13:40:00,67.66,67.74,67.66,67.74,14186.0,64.8733,64.95,64.8733,64.95,14186.0
2021-04-09 13:45:00,67.73,67.87,67.73,67.85,34940.0,64.9404,65.0747,64.9404,65.0555,34940.0
2021-04-09 13:50:00,67.81,67.83,67.73,67.74,29234.0,65.0171,65.0363,64.9404,64.95,29234.0
2021-04-09 13:55:00,67.77,67.8,67.77,67.79,6600.0,64.9788,65.0075,64.9788,64.998,6600.0
2021-04-09 14:00:00,67.8,67.86,67.79,67.83,17758.0,65.0075,65.0651,64.998,65.0363,17758.0
2021-04-09 14:05:00,67.83,67.83,67.75,67.77,9400.0,65.0363,65.0363,64.9596,64.9788,9400.0
2021-04-09 14:10:00,67.77,67.81,67.74,67.8,10234.0,64.9788,65.0171,64.95,65.0075,10234.0
2021-04-09 14:15:00,67.83,67.86,67.8,67.83,8670.0,65.0363,65.0651,65.0075,65.0363,8670.0
2021-04-09 14:20:00,67.83,67.85,67.8,67.85,7500.0,65.0363,65.0555,65.0075,65.0555,7500.0
2021-04-09 14:25:00,67.83,67.85,67.82,67.82,5800.0,65.0363,65.0555,65.0267,65.0267,5800.0
2021-04-09 14:30:00,67.83,67.89,67.8,67.88,7980.0,65.0363,65.0938,65.0075,65.0842,7980.0
2021-04-09 14:35:00,67.86,67.91,67.85,67.89,19096.0,65.0651,65.113,65.0555,65.0938,19096.0
2021-04-09 14:40:00,67.91,67.94,67.89,67.92,29106.0,65.113,65.1418,65.0938,65.1226,29106.0
2021-04-09 14:45:00,67.93,67.96,67.89,67.94,10216.0,65.1322,65.161,65.0938,65.1418,10216.0
2021-04-09 14:50:00,67.92,67.94,67.89,67.91,8656.0,65.1226,65.1418,65.0938,65.113,8656.0
2021-04-09 14:55:00,67.9,67.9,67.85,67.86,7250.0,65.1034,65.1034,65.0555,65.0651,7250.0
2021-04-09 15:00:00,67.84,67.9,67.83,67.86,13600.0,65.0459,65.1034,65.0363,65.0651,13600.0
2021-04-09 15:05:00,67.88,67.88,67.82,67.87,12224.0,65.0842,65.0842,65.0267,65.0747,12224.0
2021-04-09 15:10:00,67.87,67.9,67.83,67.84,8016.0,65.0747,65.1034,65.0363,65.0459,8016.0
2021-04-09 15:15:00,67.88,67.99,67.87,67.98,27850.0,65.0842,65.1897,65.0747,65.1801,27850.0
2021-04-09 15:20:00,67.99,68.16,67.98,68.15,36258.0,65.1897,65.3527,65.1801,65.3431,36258.0
2021-04-09 15:25:00,68.16,68.34,68.16,68.33,52788.0,65.3527,65.5253,65.3527,65.5157,52788.0
2021-04-09 15:30:00,68.34,68.47,68.34,68.41,54712.0,65.5253,65.6499,65.5253,65.5924,54712.0
2021-04-09 15:35:00,68.44,68.52,68.41,68.46,60180.0,65.6212,65.6979,65.5924,65.6404,60180.0
2021-04-09 15:40:00,68.44,68.48,68.38,68.39,32012.0,65.6212,65.6595,65.5637,65.5732,32012.0
2021-04-09 15:45:00,68.38,68.54,68.38,68.53,49850.0,65.5637,65.7171,65.5637,65.7075,49850.0
2021-04-09 15:50:00,68.53,68.67,68.52,68.64,39882.0,65.7075,65.8417,65.6979,65.8129,39882.0
2021-04-09 15:55:00,68.64,68.83,68.6,68.74,82446.0,65.8129,65.9951,65.7746,65.9088,82446.0
2021-04-12 09:30:00,68.33,68.54,68.33,68.54,61764.0,65.5157,65.7171,65.5157,65.7171,61764.0
2021-04-12 09:35:00,68.6,68.67,68.5,68.66,48726.0,65.7746,65.8417,65.6787,65.8321,48726.0
2021-04-12 09:40:00,68.63,68.7,68.58,68.66,39292.0,65.8034,65.8705,65.7554,65.8321,39292.0
2021-04-12 09:45:00,68.68,68.69,68.46,68.46,15422.0,65.8513,65.8609,65.6404,65.6404,15422.0
2021-04-12 09:50:00,68.49,68.49,68.35,68.39,48330.0,65.6691,65.6691,65.5349,65.5732,48330.0
2021-04-12 09:55:00,68.36,68.48,68.33,68.47,16912.0,65.5445,65.6595,65.5157,65.6499,16912.0
2021-04-12 10:00:00,68.46,68.49,68.3,68.3,26074.0,65.6404,65.6691,65.4869,65.4869,26074.0
2021-04-12 10:05:00,68.3,68.38,68.2,68.35,27628.0,65.4869,65.5637,65.3911,65.5349,27628.0
2021-04-12 10:10:00,68.33,68.33,68.2,68.29,10770.0,65.5157,65.5157,65.3911,65.4774,10770.0
2021-04-12 10:15:00,68.27,68.35,68.26,68.35,14412.0,65.4582,65.5349,65.4486,65.5349,14412.0
2021-04-12 10:20:00,68.33,68.42,68.32,68.41,18466.0,65.5157,65.602,65.5061,65.5924,18466.0
2021-04-12 10:25:00,68.39,68.44,68.28,68.29,31476.0,65.5732,65.6212,65.4678,65.4774,31476.0
2021-04-12 10:30:00,68.35,68.35,68.22,68.25,19900.0,65.5349,65.5349,65.4102,65.439,19900.0
2021-04-12 10:35:00,68.22,68.23,68.17,68.19,35104.0,65.4102,65.4198,65.3623,65.3815,35104.0
2021-04-12 10:40:00,68.22,68.27,68.21,68.23,21704.0,65.4102,65.4582,65.4007,65.4198,21704.0
2021-04-12 10:45:00,68.19,68.3,68.17,68.3,12606.0,65.3815,65.4869,65.3623,65.4869,12606.0
2021-04-12 10:50:00,68.3,68.33,68.25,68.31,15202.0,65.4869,65.5157,65.439,65.4965,15202.0
2021-04-12 10:55:00,68.29,68.39,68.29,68.32,13940.0,65.4774,65.5732,65.4774,65.5061,13940.0
2021-04-12 11:00:00,68.35,68.39,68.28,68.28,26486.0,65.5349,65.5732,65.4678,65.4678,26486.0
2021-04-12 11:05:00,68.28,68.28,68.19,68.2,14512.0,65.4678,65.4678,65.3815,65.3911,14512.0
2021-04-12 11:10:00,68.17,68.24,68.13,68.24,16982.0,65.3623,65.4294,65.324,65.4294,16982.0
2021-04-12 11:15:00,68.23,68.37,68.19,68.35,20888.0,65.4198,65.5541,65.3815,65.5349,20888.0
2021-04-12 11:20:00,68.35,68.4,68.33,68.39,32340.0,65.5349,65.5828,65.5157,65.5732,32340.0
2021-04-12 11:25:00,68.38,68.4,68.33,68.36,6264.0,65.5637,65.5828,65.5157,65.5445,6264.0
2021-04-12 11:30:00,68.4,68.47,68.37,68.41,8468.0,65.5828,65.6499,65.5541,65.5924,8468.0
2021-04-12 11:35:00,68.35,68.45,68.33,68.43,4968.0,65.5349,65.6308,65.5157,65.6116,4968.0
2021-04-12 11:40:00,68.44,68.5,68.38,68.5,10906.0,65.6212,65.6787,65.5637,65.6787,10906.0
2021-04-12 11:45:00,68.51,68.51,68.46,68.46,7054.0,65.6883,65.6883,65.6404,65.6404,7054.0
2021-04-12 11:50:00,68.42,68.57,68.42,68.56,7882.0,65.602,65.7458,65.602,65.7362,7882.0
2021-04-12 11:55:00,68.57,68.61,68.56,68.58,26462.0,65.7458,65.7842,65.7362,65.7554,26462.0
2021-04-12 12:00:00,68.57,68.57,68.56,68.56,5600.0,65.7458,65.7458,65.7362,65.7362,5600.0
2021-04-12 12:05:00,68.55,68.55,68.5,68.5,30448.0,65.7267,65.7267,65.6787,65.6787,30448.0
2021-04-12 12:10:00,68.5,68.53,68.49,68.49,9400.0,65.6787,65.7075,65.6691,65.6691,9400.0
2021-04-12 12:15:00,68.5,68.5,68.39,68.42,15082.0,65.6787,65.6787,65.5732,65.602,15082.0
2021-04-12 12:20:00,68.47,68.47,68.4,68.45,3310.0,65.6499,65.6499,65.5828,65.6308,3310.0
2021-04-12 12:25:00,68.42,68.45,68.41,68.45,868.0,65.602,65.6308,65.5924,65.6308,868.0
2021-04-12 12:30:00,68.47,68.57,68.46,68.57,37492.0,65.6499,65.7458,65.6404,65.7458,37492.0
2021-04-12 12:35:00,68.58,68.58,68.51,68.58,15678.0,65.7554,65.7554,65.6883,65.7554,15678.0
2021-04-12 12:40:00,68.54,68.58,68.54,68.58,7958.0,65.7171,65.7554,65.7171,65.7554,7958.0
2021-04-12 12:45:00,68.58,68.6,68.53,68.53,2100.0,65.7554,65.7746,65.7075,65.7075,2100.0
2021-04-12 12:50:00,68.53,68.53,68.5,68.53,8736.0,65.7075,65.7075,65.6787,65.7075,8736.0
2021-04-12 12:55:00,68.55,68.55,68.44,68.44,3590.0,65.7267,65.7267,65.6212,65.6212,3590.0
2021-04-12 13:00:00,68.46,68.46,68.39,68.39,6942.0,65.6404,65.6404,65.5732,65.5732,6942.0
2021-04-12 13:05:00,68.39,68.41,68.35,68.36,16706.0,65.5732,65.5924,65.5349,65.5445,16706.0
2021-04-12 13:10:00,68.33,68.33,68.25,68.3,8026.0,65.5157,65.5157,65.439,65.4869,8026.0
2021-04-12 13:15:00,68.27,68.29,68.2,68.25,15162.0,65.4582,65.4774,65.3911,65.439,15162.0
2021-04-12 13:20:00,68.25,68.27,68.17,68.19,34560.0,65.439,65.4582,65.3623,65.3815,34560.0
2021-04-12 13:25:00,68.2,68.24,68.19,68.2,44760.0,65.3911,65.4294,65.3815,65.3911,44760.0
2021-04-12 13:30:00,68.2,68.21,68.11,68.17,11702.0,65.3911,65.4007,65.3048,65.3623,11702.0
2021-04-12 13:35:00,68.2,68.2,68.13,68.14,7708.0,65.3911,65.3911,65.324,65.3335,7708.0
2021-04-12 13:40:00,68.14,68.14,68.08,68.1,11618.0,65.3335,65.3335,65.276,65.2952,11618.0
2021-04-12 13:45:00,68.1,68.18,68.1,68.17,8668.0,65.2952,65.3719,65.2952,65.3623,8668.0
2021-04-12 13:50:00,68.13,68.14,68.09,68.11,15426.0,65.324,65.3335,65.2856,65.3048,15426.0
2021-04-12 13:55:00,68.1,68.1,67.98,67.98,20886.0,65.2952,65.2952,65.1801,65.1801,20886.0
2021-04-12 14:00:00,68.05,68.13,68.02,68.08,18862.0,65.2472,65.324,65.2185,65.276,18862.0
2021-04-12 14:05:00,68.04,68.08,68.0,68.05,8500.0,65.2377,65.276,65.1993,65.2472,8500.0
2021-04-12 14:10:00,68.04,68.1,68.04,68.09,1400.0,65.2377,65.2952,65.2377,65.2856,1400.0
2021-04-12 14:15:00,68.07,68.14,68.07,68.13,4822.0,65.2664,65.3335,65.2664,65.324,4822.0
2021-04-12 14:20:00,68.11,68.12,68.05,68.05,11200.0,65.3048,65.3144,65.2472,65.2472,11200.0
2021-04-12 14:25:00,68.05,68.19,68.01,68.19,9158.0,65.2472,65.3815,65.2089,65.3815,9158.0
2021-04-12 14:30:00,68.18,68.18,68.1,68.1,10602.0,65.3719,65.3719,65.2952,65.2952,10602.0
2021-04-12 14:35:00,68.1,68.23,68.1,68.23,10244.0,65.2952,65.4198,65.2952,65.4198,10244.0
2021-04-12 14:40:00,68.21,68.22,68.1,68.17,16348.0,65.4007,65.4102,65.2952,65.3623,16348.0
2021-04-12 14:45:00,68.17,68.17,68.13,68.15,6520.0,65.3623,65.3623,65.324,65.3431,6520.0
2021-04-12 14:50:00,68.14,68.14,68.03,68.09,19972.0,65.3335,65.3335,65.2281,65.2856,19972.0
2021-04-12 14:55:00,68.12,68.16,68.11,68.13,3802.0,65.3144,65.3527,65.3048,65.324,3802.0
2021-04-12 15:00:00,68.13,68.14,68.06,68.07,7616.0,65.324,65.3335,65.2568,65.2664,7616.0
2021-04-12 15:05:00,68.12,68.2,68.1,68.16,7524.0,65.3144,65.3911,65.2952,65.3527,7524.0
2021-04-12 15:10:00,68.12,68.12,68.05,68.05,5602.0,65.3144,65.3144,65.2472,65.2472,5602.0
2021-04-12 15:15:00,68.06,68.08,68.0,68.07,9002.0,65.2568,65.276,65.1993,65.2664,9002.0
2021-04-12 15:20:00,68.14,68.29,68.14,68.27,13282.0,65.3335,65.4774,65.3335,65.4582,13282.0
2021-04-12 15:25:00,68.26,68.27,68.23,68.24,14704.0,65.4486,65.4582,65.4198,65.4294,14704.0
2021-04-12 15:30:00,68.25,68.28,68.21,68.24,11052.0,65.439,65.4678,65.4007,65.4294,11052.0
2021-04-12 15:35:00,68.3,68.45,68.3,68.45,22138.0,65.4869,65.6308,65.4869,65.6308,22138.0
2021-04-12 15:40:00,68.45,68.5,68.41,68.5,27836.0,65.6308,65.6787,65.5924,65.6787,27836.0
2021-04-12 15:45:00,68.53,68.57,68.49,68.53,61124.0,65.7075,65.7458,65.6691,65.7075,61124.0
2021-04-12 15:50:00,68.53,68.64,68.49,68.6,50980.0,65.7075,65.8129,65.6691,65.7746,50980.0
2021-04-12 15:55:00,68.57,68.58,68.39,68.44,52080.0,65.7458,65.7554,65.5732,65.6212,52080.0
2021-04-13 09:30:00,67.97,68.05,67.74,67.77,65322.0,65.1705,65.2472,64.95,64.9788,65322.0
2021-04-13 09:35:00,67.74,67.8,67.44,67.44,104510.0,64.95,65.0075,64.6624,64.6624,104510.0
2021-04-13 09:40:00,67.42,67.42,67.24,67.31,116414.0,64.6432,64.6432,64.4706,64.5377,116414.0
2021-04-13 09:45:00,67.32,67.48,67.27,67.46,57652.0,64.5473,64.7007,64.4994,64.6815,57652.0
2021-04-13 09:50:00,67.47,67.54,67.39,67.47,73578.0,64.6911,64.7583,64.6144,64.6911,73578.0
2021-04-13 09:55:00,67.44,67.57,67.42,67.53,64442.0,64.6624,64.787,64.6432,64.7487,64442.0
2021-04-13 10:00:00,67.56,67.82,67.55,67.81,44776.0,64.7774,65.0267,64.7678,65.0171,44776.0
2021-04-13 10:05:00,67.75,67.76,67.67,67.72,30140.0,64.9596,64.9692,64.8829,64.9308,30140.0
2021-04-13 10:10:00,67.72,67.73,67.65,67.67,11850.0,64.9308,64.9404,64.8637,64.8829,11850.0
2021-04-13 10:15:00,67.69,67.83,67.65,67.79,53200.0,64.9021,65.0363,64.8637,64.998,53200.0
2021-04-13 10:20:00,67.81,67.86,67.75,67.8,20396.0,65.0171,65.0651,64.9596,65.0075,20396.0
2021-04-13 10:25:00,67.78,67.81,67.55,67.61,26592.0,64.9884,65.0171,64.7678,64.8254,26592.0
2021-04-13 10:30:00,67.63,67.74,67.6,67.66,29024.0,64.8445,64.95,64.8158,64.8733,29024.0
2021-04-13 10:35:00,67.66,67.66,67.52,67.55,15908.0,64.8733,64.8733,64.7391,64.7678,15908.0
2021-04-13 10:40:00,67.53,67.64,67.5,67.64,42428.0,64.7487,64.8541,64.7199,64.8541,42428.0
2021-04-13 10:45:00,67.64,67.68,67.58,67.58,20116.0,64.8541,64.8925,64.7966,64.7966,20116.0
2021-04-13 10:50:00,67.58,67.61,67.54,67.61,25636.0,64.7966,64.8254,64.7583,64.8254,25636.0
2021-04-13 10:55:00,67.6,67.63,67.56,67.63,8900.0,64.8158,64.8445,64.7774,64.8445,8900.0
2021-04-13 11:00:00,67.66,67.76,67.66,67.73,34462.0,64.8733,64.9692,64.8733,64.9404,34462.0
2021-04-13 11:05:00,67.74,67.83,67.72,67.81,19136.0,64.95,65.0363,64.9308,65.0171,19136.0
2021-04-13 11:10:00,67.83,67.85,67.74,67.79,23416.0,65.0363,65.0555,64.95,64.998,23416.0
2021-04-13 11:15:00,67.78,67.83,67.75,67.75,21330.0,64.9884,65.0363,64.9596,64.9596,21330.0
2021-04-13 11:20:00,67.78,67.81,67.74,67.8,11482.0,64.9884,65.0171,64.95,65.0075,11482.0
2021-04-13 11:25:00,67.82,67.87,67.82,67.87,20962.0,65.0267,65.0747,65.0267,65.0747,20962.0
2021-04-13 11:30:00,67.9,67.94,67.88,67.88,14698.0,65.1034,65.1418,65.0842,65.0842,14698.0
2021-04-13 11:35:00,67.85,67.85,67.71,67.71,7000.0,65.0555,65.0555,64.9212,64.9212,7000.0
2021-04-13 11:40:00,67.72,67.75,67.68,67.68,5084.0,64.9308,64.9596,64.8925,64.8925,5084.0
2021-04-13 11:45:00,67.69,67.78,67.69,67.75,9600.0,64.9021,64.9884,64.9021,64.9596,9600.0
2021-04-13 11:50:00,67.75,67.75,67.7,67.71,3700.0,64.9596,64.9596,64.9117,64.9212,3700.0
2021-04-13 11:55:00,67.74,67.74,67.67,67.7,11200.0,64.95,64.95,64.8829,64.9117,11200.0
2021-04-13 12:00:00,67.73,67.76,67.7,67.7,12828.0,64.9404,64.9692,64.9117,64.9117,12828.0
2021-04-13 12:05:00,67.63,67.64,67.58,67.59,14068.0,64.8445,64.8541,64.7966,64.8062,14068.0
2021-04-13 12:10:00,67.56,67.6,67.52,67.52,12660.0,64.7774,64.8158,64.7391,64.7391,12660.0
2021-04-13 12:15:00,67.55,67.61,67.53,67.61,9004.0,64.7678,64.8254,64.7487,64.8254,9004.0
2021-04-13 12:20:00,67.6,67.61,67.55,67.55,27760.0,64.8158,64.8254,64.7678,64.7678,27760.0
2021-04-13 12:25:00,67.57,67.57,67.51,67.52,3596.0,64.787,64.787,64.7295,64.7391,3596.0
2021-04-13 12:30:00,67.53,67.54,67.48,67.48,9244.0,64.7487,64.7583,64.7007,64.7007,9244.0
2021-04-13 12:35:00,67.49,67.51,67.39,67.41,16590.0,64.7103,64.7295,64.6144,64.6336,16590.0
2021-04-13 12:40:00,67.4,67.44,67.36,67.4,10848.0,64.624,64.6624,64.5857,64.624,10848.0
2021-04-13 12:45:00,67.41,67.45,67.39,67.45,18440.0,64.6336,64.672,64.6144,64.672,18440.0
2021-04-13 12:50:00,67.44,67.45,67.4,67.44,27966.0,64.6624,64.672,64.624,64.6624,27966.0
2021-04-13 12:55:00,67.42,67.42,67.37,67.39,8494.0,64.6432,64.6432,64.5953,64.6144,8494.0
2021-04-13 13:00:00,67.37,67.4,67.33,67.37,17648.0,64.5953,64.624,64.5569,64.5953,17648.0
2021-04-13 13:05:00,67.39,67.44,67.32,67.39,10200.0,64.6144,64.6624,64.5473,64.6144,10200.0
2021-04-13 13:10:00,67.41,67.42,67.34,67.42,10136.0,64.6336,64.6432,64.5665,64.6432,10136.0
2021-04-13 13:15:00,67.42,67.42,67.38,67.39,2400.0,64.6432,64.6432,64.6048,64.6144,2400.0
2021-04-13 13:20:00,67.4,67.41,67.35,67.38,9086.0,64.624,64.6336,64.5761,64.6048,9086.0
2021-04-13 13:25:00,67.4,67.44,67.39,67.42,8730.0,64.624,64.6624,64.6144,64.6432,8730.0
2021-04-13 13:30:00,67.45,67.49,67.45,67.47,19942.0,64.672,64.7103,64.672,64.6911,19942.0
2021-04-13 13:35:00,67.46,67.54,67.44,67.54,21082.0,64.6815,64.7583,64.6624,64.7583,21082.0
2021-04-13 13:40:00,67.54,67.6,67.54,67.59,16752.0,64.7583,64.8158,64.7583,64.8062,16752.0
2021-04-13 13:45:00,67.61,67.63,67.58,67.6,8920.0,64.8254,64.8445,64.7966,64.8158,8920.0
2021-04-13 13:50:00,67.61,67.63,67.61,67.63,8240.0,64.8254,64.8445,64.8254,64.8445,8240.0
2021-04-13 13:55:00,67.62,67.66,67.62,67.64,6000.0,64.835,64.8733,64.835,64.8541,6000.0
2021-04-13 14:00:00,67.64,67.78,67.63,67.76,32404.0,64.8541,64.9884,64.8445,64.9692,32404.0
2021-04-13 14:05:00,67.77,67.81,67.7,67.7,15554.0,64.9788,65.0171,64.9117,64.9117,15554.0
2021-04-13 14:10:00,67.78,67.88,67.77,67.88,9550.0,64.9884,65.0842,64.9788,65.0842,9550.0
2021-04-13 14:15:00,67.9,67.95,67.87,67.91,24042.0,65.1034,65.1514,65.0747,65.113,24042.0
2021-04-13 14:20:00,67.98,68.01,67.94,68.0,23102.0,65.1801,65.2089,65.1418,65.1993,23102.0
2021-04-13 14:25:00,68.0,68.01,67.97,67.99,21494.0,65.1993,65.2089,65.1705,65.1897,21494.0
2021-04-13 14:30:00,68.0,68.04,68.0,68.01,15092.0,65.1993,65.2377,65.1993,65.2089,15092.0
2021-04-13 14:35:00,68.01,68.01,67.92,67.92,13132.0,65.2089,65.2089,65.1226,65.1226,13132.0
2021-04-13 14:40:00,67.94,68.01,67.94,67.97,14458.0,65.1418,65.2089,65.1418,65.1705,14458.0
2021-04-13 14:45:00,68.0,68.03,67.97,68.03,33736.0,65.1993,65.2281,65.1705,65.2281,33736.0
2021-04-13 14:50:00,68.02,68.08,68.02,68.08,15264.0,65.2185,65.276,65.2185,65.276,15264.0
2021-04-13 14:55:00,68.07,68.17,68.07,68.12,42606.0,65.2664,65.3623,65.2664,65.3144,42606.0
2021-04-13 15:00:00,68.13,68.31,68.13,68.27,39432.0,65.324,65.4965,65.324,65.4582,39432.0
2021-04-13 15:05:00,68.27,68.42,68.24,68.38,19936.0,65.4582,65.602,65.4294,65.5637,19936.0
2021-04-13 15:10:00,68.39,68.43,68.3,68.32,33822.0,65.5732,65.6116,65.4869,65.5061,33822.0
2021-04-13 15:15:00,68.33,68.35,68.23,68.3,23284.0,65.5157,65.5349,65.4198,65.4869,23284.0
2021-04-13 15:20:00,68.3,68.38,68.26,68.3,11500.0,65.4869,65.5637,65.4486,65.4869,11500.0
2021-04-13 15:25:00,68.3,68.3,68.25,68.25,10428.0,65.4869,65.4869,65.439,65.439,10428.0
2021-04-13 15:30:00,68.27,68.32,68.2,68.24,39128.0,65.4582,65.5061,65.3911,65.4294,39128.0
2021-04-13 15:35:00,68.23,68.27,68.17,68.21,36406.0,65.4198,65.4582,65.3623,65.4007,36406.0
2021-04-13 15:40:00,68.21,68.22,68.09,68.16,45834.0,65.4007,65.4102,65.2856,65.3527,45834.0
2021-04-13 15:45:00,68.14,68.2,68.13,68.14,36448.0,65.3335,65.3911,65.324,65.3335,36448.0
2021-04-13 15:50:00,68.17,68.19,68.04,68.08,54918.0,65.3623,65.3815,65.2377,65.276,54918.0
2021-04-13 15:55:00,68.11,68.18,68.01,68.01,49456.0,65.3048,65.3719,65.2089,65.2089,49456.0
2021-04-14 09:30:00,68.05,68.27,68.01,68.26,61552.0,65.2472,65.4582,65.2089,65.4486,61552.0
2021-04-14 09:35:00,68.24,68.61,68.24,68.57,73080.0,65.4294,65.7842,65.4294,65.7458,73080.0
2021-04-14 09:40:00,68.58,68.75,68.58,68.67,212460.0,65.7554,65.9184,65.7554,65.8417,212460.0
2021-04-14 09:45:00,68.7,68.98,68.69,68.88,83038.0,65.8705,66.1389,65.8609,66.0431,83038.0
2021-04-14 09:50:00,68.86,69.04,68.86,68.98,84332.0,66.0239,66.1965,66.0239,66.1389,84332.0
2021-04-14 09:55:00,68.99,69.18,68.99,69.16,76480.0,66.1485,66.3307,66.1485,66.3115,76480.0
2021-04-14 10:00:00,69.2,69.2,68.96,69.04,65346.0,66.3499,66.3499,66.1198,66.1965,65346.0
2021-04-14 10:05:00,69.04,69.23,69.04,69.14,73120.0,66.1965,66.3786,66.1965,66.2924,73120.0
2021-04-14 10:10:00,69.14,69.17,69.09,69.09,23910.0,66.2924,66.3211,66.2444,66.2444,23910.0
2021-04-14 10:15:00,69.14,69.17,69.02,69.17,42014.0,66.2924,66.3211,66.1773,66.3211,42014.0
2021-04-14 10:20:00,69.17,69.19,68.97,69.06,24600.0,66.3211,66.3403,66.1294,66.2156,24600.0
2021-04-14 10:25:00,69.14,69.14,69.03,69.11,13020.0,66.2924,66.2924,66.1869,66.2636,13020.0
2021-04-14 10:30:00,69.16,69.4,69.16,69.27,54568.0,66.3115,66.5416,66.3115,66.417,54568.0
2021-04-14 10:35:00,69.25,69.26,69.1,69.13,14696.0,66.3978,66.4074,66.254,66.2828,14696.0
2021-04-14 10:40:00,69.1,69.26,69.1,69.21,10000.0,66.254,66.4074,66.254,66.3595,10000.0
2021-04-14 10:45:00,69.24,69.34,69.24,69.34,21932.0,66.3882,66.4841,66.3882,66.4841,21932.0
2021-04-14 10:50:00,69.33,69.38,69.29,69.31,51066.0,66.4745,66.5225,66.4362,66.4554,51066.0
2021-04-14 10:55:00,69.32,69.36,69.25,69.26,13728.0,66.4649,66.5033,66.3978,66.4074,13728.0
2021-04-14 11:00:00,69.28,69.28,69.2,69.23,6200.0,66.4266,66.4266,66.3499,66.3786,6200.0
2021-04-14 11:05:00,69.24,69.4,69.23,69.39,37918.0,66.3882,66.5416,66.3786,66.5321,37918.0
2021-04-14 11:10:00,69.41,69.45,69.35,69.42,32632.0,66.5512,66.5896,66.4937,66.5608,32632.0
2021-04-14 11:15:00,69.38,69.42,69.35,69.36,13964.0,66.5225,66.5608,66.4937,66.5033,13964.0
2021-04-14 11:20:00,69.36,69.41,69.28,69.28,13942.0,66.5033,66.5512,66.4266,66.4266,13942.0
2021-04-14 11:25:00,69.27,69.39,69.22,69.38,24926.0,66.417,66.5321,66.3691,66.5225,24926.0
2021-04-14 11:30:00,69.42,69.43,69.38,69.4,4582.0,66.5608,66.5704,66.5225,66.5416,4582.0
2021-04-14 11:35:00,69.37,69.43,69.36,69.36,13900.0,66.5129,66.5704,66.5033,66.5033,13900.0
2021-04-14 11:40:00,69.35,69.41,69.35,69.36,14624.0,66.4937,66.5512,66.4937,66.5033,14624.0
2021-04-14 11:45:00,69.35,69.42,69.35,69.38,5738.0,66.4937,66.5608,66.4937,66.5225,5738.0
2021-04-14 11:50:00,69.38,69.39,69.28,69.28,6534.0,66.5225,66.5321,66.4266,66.4266,6534.0
2021-04-14 11:55:00,69.29,69.36,69.29,69.33,7518.0,66.4362,66.5033,66.4362,66.4745,7518.0
2021-04-14 12:00:00,69.33,69.36,69.25,69.27,33608.0,66.4745,66.5033,66.3978,66.417,33608.0
2021-04-14 12:05:00,69.25,69.34,69.23,69.32,15896.0,66.3978,66.4841,66.3786,66.4649,15896.0
2021-04-14 12:10:00,69.28,69.33,69.22,69.22,18802.0,66.4266,66.4745,66.3691,66.3691,18802.0
2021-04-14 12:15:00,69.22,69.31,69.19,69.31,20998.0,66.3691,66.4554,66.3403,66.4554,20998.0
2021-04-14 12:20:00,69.35,69.36,69.26,69.29,19072.0,66.4937,66.5033,66.4074,66.4362,19072.0
2021-04-14 12:25:00,69.32,69.33,69.19,69.19,16206.0,66.4649,66.4745,66.3403,66.3403,16206.0
2021-04-14 12:30:00,69.22,69.25,69.19,69.2,7546.0,66.3691,66.3978,66.3403,66.3499,7546.0
2021-04-14 12:35:00,69.23,69.31,69.23,69.26,8870.0,66.3786,66.4554,66.3786,66.4074,8870.0
2021-04-14 12:40:00,69.27,69.32,69.27,69.3,4130.0,66.417,66.4649,66.417,66.4458,4130.0
2021-04-14 12:45:00,69.29,69.32,69.29,69.31,8328.0,66.4362,66.4649,66.4362,66.4554,8328.0
2021-04-14 12:50:00,69.32,69.34,69.28,69.28,30368.0,66.4649,66.4841,66.4266,66.4266,30368.0
2021-04-14 12:55:00,69.31,69.31,69.24,69.27,3382.0,66.4554,66.4554,66.3882,66.417,3382.0
2021-04-14 13:00:00,69.22,69.22,69.11,69.11,6800.0,66.3691,66.3691,66.2636,66.2636,6800.0
2021-04-14 13:05:00,69.14,69.23,69.14,69.23,2984.0,66.2924,66.3786,66.2924,66.3786,2984.0
2021-04-14 13:10:00,69.23,69.27,69.16,69.16,5372.0,66.3786,66.417,66.3115,66.3115,5372.0
2021-04-14 13:15:00,69.16,69.22,69.16,69.18,4160.0,66.3115,66.3691,66.3115,66.3307,4160.0
2021-04-14 13:20:00,69.21,69.25,69.21,69.25,2700.0,66.3595,66.3978,66.3595,66.3978,2700.0
2021-04-14 13:25:00,69.25,69.26,69.19,69.21,5900.0,66.3978,66.4074,66.3403,66.3595,5900.0
2021-04-14 13:30:00,69.19,69.2,69.1,69.1,37892.0,66.3403,66.3499,66.254,66.254,37892.0
2021-04-14 13:35:00,69.09,69.1,69.06,69.07,25872.0,66.2444,66.254,66.2156,66.2252,25872.0
2021-04-14 13:40:00,69.07,69.08,69.06,69.08,1242.0,66.2252,66.2348,66.2156,66.2348,1242.0
2021-04-14 13:45:00,69.17,69.24,69.17,69.22,9612.0,66.3211,66.3882,66.3211,66.3691,9612.0
2021-04-14 13:50:00,69.19,69.24,69.19,69.22,14988.0,66.3403,66.3882,66.3403,66.3691,14988.0
2021-04-14 13:55:00,69.21,69.22,68.71,68.81,50782.0,66.3595,66.3691,65.8801,65.9759,50782.0
2021-04-14 14:00:00,68.79,68.91,68.75,68.89,37360.0,65.9568,66.0718,65.9184,66.0526,37360.0
2021-04-14 14:05:00,68.87,68.87,68.49,68.5,64078.0,66.0335,66.0335,65.6691,65.6787,64078.0
2021-04-14 14:10:00,68.53,68.77,68.53,68.77,15126.0,65.7075,65.9376,65.7075,65.9376,15126.0
2021-04-14 14:15:00,68.77,68.83,68.58,68.75,31992.0,65.9376,65.9951,65.7554,65.9184,31992.0
2021-04-14 14:20:00,68.73,68.91,68.73,68.9,26050.0,65.8992,66.0718,65.8992,66.0622,26050.0
2021-04-14 14:25:00,68.91,68.99,68.85,68.87,24100.0,66.0718,66.1485,66.0143,66.0335,24100.0
2021-04-14 14:30:00,68.91,68.91,68.67,68.72,11728.0,66.0718,66.0718,65.8417,65.8897,11728.0
2021-04-14 14:35:00,68.7,68.8,68.7,68.74,16246.0,65.8705,65.9664,65.8705,65.9088,16246.0
2021-04-14 14:40:00,68.78,68.9,68.77,68.83,13042.0,65.9472,66.0622,65.9376,65.9951,13042.0
2021-04-14 14:45:00,68.83,68.85,68.61,68.63,10148.0,65.9951,66.0143,65.7842,65.8034,10148.0
2021-04-14 14:50:00,68.58,68.58,68.42,68.49,35770.0,65.7554,65.7554,65.602,65.6691,35770.0
2021-04-14 14:55:00,68.45,68.61,68.41,68.41,23590.0,65.6308,65.7842,65.5924,65.5924,23590.0
2021-04-14 15:00:00,68.39,68.49,68.24,68.48,31002.0,65.5732,65.6691,65.4294,65.6595,31002.0
2021-04-14 15:05:00,68.42,68.56,68.39,68.39,23182.0,65.602,65.7362,65.5732,65.5732,23182.0
2021-04-14 15:10:00,68.42,68.52,68.35,68.5,14402.0,65.602,65.6979,65.5349,65.6787,14402.0
2021-04-14 15:15:00,68.51,68.63,68.5,68.53,21270.0,65.6883,65.8034,65.6787,65.7075,21270.0
2021-04-14 15:20:00,68.53,68.62,68.39,68.6,13298.0,65.7075,65.7938,65.5732,65.7746,13298.0
2021-04-14 15:25:00,68.61,68.67,68.54,68.67,9096.0,65.7842,65.8417,65.7171,65.8417,9096.0
2021-04-14 15:30:00,68.64,68.69,68.57,68.61,36534.0,65.8129,65.8609,65.7458,65.7842,36534.0
2021-04-14 15:35:00,68.6,68.6,68.33,68.38,17452.0,65.7746,65.7746,65.5157,65.5637,17452.0
2021-04-14 15:40:00,68.3,68.4,68.27,68.4,15216.0,65.4869,65.5828,65.4582,65.5828,15216.0
2021-04-14 15:45:00,68.42,68.45,68.23,68.23,19650.0,65.602,65.6308,65.4198,65.4198,19650.0
2021-04-14 15:50:00,68.26,68.42,68.23,68.3,45404.0,65.4486,65.602,65.4198,65.4869,45404.0
2021-04-14 15:55:00,68.28,68.47,68.21,68.45,60974.0,65.4678,65.6499,65.4007,65.6308,60974.0
2021-04-15 09:30:00,69.32,69.77,69.32,69.58,164198.0,66.4649,66.8964,66.4649,66.7142,164198.0
2021-04-15 09:35:00,69.58,69.84,69.56,69.72,56448.0,66.7142,66.9635,66.6951,66.8485,56448.0
2021-04-15 09:40:00,69.67,69.81,69.61,69.67,33136.0,66.8005,66.9348,66.743,66.8005,33136.0
2021-04-15 09:45:00,69.7,69.77,69.63,69.75,13092.0,66.8293,66.8964,66.7622,66.8772,13092.0
2021-04-15 09:50:00,69.73,69.78,69.56,69.72,32618.0,66.8581,66.906,66.6951,66.8485,32618.0
2021-04-15 09:55:00,69.75,69.8,69.64,69.8,33708.0,66.8772,66.9252,66.7718,66.9252,33708.0
2021-04-15 10:00:00,69.84,69.91,69.77,69.82,30002.0,66.9635,67.0306,66.8964,66.9443,30002.0
2021-04-15 10:05:00,69.82,69.82,69.62,69.62,16640.0,66.9443,66.9443,66.7526,66.7526,16640.0
2021-04-15 10:10:00,69.64,69.72,69.57,69.72,39118.0,66.7718,66.8485,66.7046,66.8485,39118.0
2021-04-15 10:15:00,69.74,69.83,69.63,69.65,8230.0,66.8676,66.9539,66.7622,66.7813,8230.0
2021-04-15 10:20:00,69.74,69.89,69.73,69.78,12946.0,66.8676,67.0115,66.8581,66.906,12946.0
2021-04-15 10:25:00,69.79,69.79,69.67,69.73,9520.0,66.9156,66.9156,66.8005,66.8581,9520.0
2021-04-15 10:30:00,69.84,70.11,69.83,70.04,34220.0,66.9635,67.2224,66.9539,67.1553,34220.0
2021-04-15 10:35:00,70.05,70.05,69.94,69.95,10964.0,67.1649,67.1649,67.0594,67.069,10964.0
2021-04-15 10:40:00,69.96,70.07,69.96,70.06,10562.0,67.0786,67.184,67.0786,67.1745,10562.0
2021-04-15 10:45:00,70.07,70.07,69.89,69.89,19804.0,67.184,67.184,67.0115,67.0115,19804.0
2021-04-15 10:50:00,69.88,69.88,69.81,69.85,7092.0,67.0019,67.0019,66.9348,66.9731,7092.0
2021-04-15 10:55:00,69.85,69.92,69.83,69.92,8130.0,66.9731,67.0402,66.9539,67.0402,8130.0
2021-04-15 11:00:00,69.97,70.1,69.97,70.01,17092.0,67.0882,67.2128,67.0882,67.1265,17092.0
2021-04-15 11:05:00,70.04,70.08,70.02,70.03,5872.0,67.1553,67.1936,67.1361,67.1457,5872.0
2021-04-15 11:10:00,70.02,70.02,69.96,69.96,3014.0,67.1361,67.1361,67.0786,67.0786,3014.0
2021-04-15 11:15:00,69.98,69.98,69.92,69.92,3100.0,67.0978,67.0978,67.0402,67.0402,3100.0
2021-04-15 11:20:00,69.94,69.94,69.86,69.92,5320.0,67.0594,67.0594,66.9827,67.0402,5320.0
2021-04-15 11:25:00,69.92,69.93,69.85,69.85,1592.0,67.0402,67.0498,66.9731,66.9731,1592.0
2021-04-15 11:30:00,69.88,69.92,69.83,69.86,23268.0,67.0019,67.0402,66.9539,66.9827,23268.0
2021-04-15 11:35:00,69.91,69.92,69.87,69.88,4944.0,67.0306,67.0402,66.9923,67.0019,4944.0
2021-04-15 11:40:00,69.86,69.92,69.83,69.89,10994.0,66.9827,67.0402,66.9539,67.0115,10994.0
2021-04-15 11:45:00,69.88,69.91,69.88,69.91,1000.0,67.0019,67.0306,67.0019,67.0306,1000.0
2021-04-15 11:50:00,69.94,69.96,69.93,69.96,3200.0,67.0594,67.0786,67.0498,67.0786,3200.0
2021-04-15 11:55:00,69.95,70.01,69.95,70.01,8498.0,67.069,67.1265,67.069,67.1265,8498.0
2021-04-15 12:00:00,70.03,70.11,70.02,70.11,10570.0,67.1457,67.2224,67.1361,67.2224,10570.0
2021-04-15 12:05:00,70.11,70.21,70.11,70.19,22290.0,67.2224,67.3183,67.2224,67.2991,22290.0
2021-04-15 12:10:00,70.17,70.18,70.1,70.1,6644.0,67.2799,67.2895,67.2128,67.2128,6644.0
2021-04-15 12:15:00,70.11,70.19,70.1,70.11,10912.0,67.2224,67.2991,67.2128,67.2224,10912.0
2021-04-15 12:20:00,70.1,70.11,70.08,70.11,3200.0,67.2128,67.2224,67.1936,67.2224,3200.0
2021-04-15 12:25:00,70.08,70.09,70.02,70.02,6688.0,67.1936,67.2032,67.1361,67.1361,6688.0
2021-04-15 12:30:00,70.07,70.08,70.01,70.03,9968.0,67.184,67.1936,67.1265,67.1457,9968.0
2021-04-15 12:35:00,70.04,70.09,70.02,70.09,5286.0,67.1553,67.2032,67.1361,67.2032,5286.0
2021-04-15 12:40:00,70.08,70.09,70.07,70.08,2800.0,67.1936,67.2032,67.184,67.1936,2800.0
2021-04-15 12:45:00,70.08,70.08,70.02,70.04,8720.0,67.1936,67.1936,67.1361,67.1553,8720.0
2021-04-15 12:50:00,70.09,70.17,70.07,70.17,6028.0,67.2032,67.2799,67.184,67.2799,6028.0
2021-04-15 12:55:00,70.16,70.18,70.15,70.17,3810.0,67.2703,67.2895,67.2608,67.2799,3810.0
2021-04-15 13:00:00,70.14,70.16,70.0,70.03,17868.0,67.2512,67.2703,67.1169,67.1457,17868.0
2021-04-15 13:05:00,70.06,70.06,69.91,69.95,9136.0,67.1745,67.1745,67.0306,67.069,9136.0
2021-04-15 13:10:00,69.96,70.0,69.96,70.0,1800.0,67.0786,67.1169,67.0786,67.1169,1800.0
2021-04-15 13:15:00,69.98,69.98,69.94,69.94,3810.0,67.0978,67.0978,67.0594,67.0594,3810.0
2021-04-15 13:20:00,69.98,70.01,69.98,70.01,4592.0,67.0978,67.1265,67.0978,67.1265,4592.0
2021-04-15 13:25:00,69.99,70.0,69.95,69.97,7506.0,67.1073,67.1169,67.069,67.0882,7506.0
2021-04-15 13:30:00,69.95,70.01,69.94,69.96,1728.0,67.069,67.1265,67.0594,67.0786,1728.0
2021-04-15 13:35:00,69.95,70.02,69.95,70.02,4800.0,67.069,67.1361,67.069,67.1361,4800.0
2021-04-15 13:40:00,70.03,70.07,70.01,70.07,11596.0,67.1457,67.184,67.1265,67.184,11596.0
2021-04-15 13:45:00,70.07,70.08,70.02,70.02,2136.0,67.184,67.1936,67.1361,67.1361,2136.0
2021-04-15 13:50:00,69.99,69.99,69.92,69.98,12628.0,67.1073,67.1073,67.0402,67.0978,12628.0
2021-04-15 13:55:00,69.99,70.03,69.92,69.92,9148.0,67.1073,67.1457,67.0402,67.0402,9148.0
2021-04-15 14:00:00,69.96,69.96,69.92,69.96,3876.0,67.0786,67.0786,67.0402,67.0786,3876.0
2021-04-15 14:05:00,69.98,70.0,69.84,69.85,35624.0,67.0978,67.1169,66.9635,66.9731,35624.0
2021-04-15 14:10:00,69.86,69.93,69.86,69.92,8838.0,66.9827,67.0498,66.9827,67.0402,8838.0
2021-04-15 14:15:00,69.95,70.04,69.94,69.97,23298.0,67.069,67.1553,67.0594,67.0882,23298.0
2021-04-15 14:20:00,69.99,70.02,69.96,70.02,5698.0,67.1073,67.1361,67.0786,67.1361,5698.0
2021-04-15 14:25:00,70.02,70.13,70.02,70.11,5818.0,67.1361,67.2416,67.1361,67.2224,5818.0
2021-04-15 14:30:00,70.12,70.13,70.04,70.08,7474.0,67.232,67.2416,67.1553,67.1936,7474.0
2021-04-15 14:35:00,70.11,70.14,70.1,70.14,19154.0,67.2224,67.2512,67.2128,67.2512,19154.0
2021-04-15 14:40:00,70.12,70.14,70.08,70.08,24160.0,67.232,67.2512,67.1936,67.1936,24160.0
2021-04-15 14:45:00,70.06,70.08,70.01,70.02,15404.0,67.1745,67.1936,67.1265,67.1361,15404.0
2021-04-15 14:50:00,70.03,70.09,70.02,70.03,13994.0,67.1457,67.2032,67.1361,67.1457,13994.0
2021-04-15 14:55:00,70.02,70.05,69.98,70.0,2600.0,67.1361,67.1649,67.0978,67.1169,2600.0
2021-04-15 15:00:00,70.03,70.13,70.03,70.13,8084.0,67.1457,67.2416,67.1457,67.2416,8084.0
2021-04-15 15:05:00,70.14,70.16,70.03,70.05,5828.0,67.2512,67.2703,67.1457,67.1649,5828.0
2021-04-15 15:10:00,70.03,70.03,69.88,69.94,20180.0,67.1457,67.1457,67.0019,67.0594,20180.0
2021-04-15 15:15:00,69.96,70.07,69.93,70.07,18940.0,67.0786,67.184,67.0498,67.184,18940.0
2021-04-15 15:20:00,70.05,70.05,69.87,69.87,18742.0,67.1649,67.1649,66.9923,66.9923,18742.0
2021-04-15 15:25:00,69.92,69.94,69.86,69.86,11632.0,67.0402,67.0594,66.9827,66.9827,11632.0
2021-04-15 15:30:00,69.86,69.97,69.86,69.94,27854.0,66.9827,67.0882,66.9827,67.0594,27854.0
2021-04-15 15:35:00,69.93,69.97,69.89,69.97,9856.0,67.0498,67.0882,67.0115,67.0882,9856.0
2021-04-15 15:40:00,69.98,70.22,69.98,70.2,39410.0,67.0978,67.3279,67.0978,67.3087,39410.0
2021-04-15 15:45:00,70.2,70.4,70.15,70.22,42702.0,67.3087,67.5005,67.2608,67.3279,42702.0
2021-04-15 15:50:00,70.2,70.27,70.08,70.08,26486.0,67.3087,67.3758,67.1936,67.1936,26486.0
2021-04-15 15:55:00,70.11,70.25,70.06,70.25,46492.0,67.2224,67.3566,67.1745,67.3566,46492.0
2021-04-16 09:30:00,71.11,71.36,71.1,71.32,102584.0,68.1812,68.4209,68.1716,68.3826,102584.0
2021-04-16 09:35:00,71.33,71.53,71.31,71.36,100168.0,68.3922,68.5839,68.373,68.4209,100168.0
2021-04-16 09:40:00,71.36,71.41,71.16,71.2,56290.0,68.4209,68.4689,68.2292,68.2675,56290.0
2021-04-16 09:45:00,71.17,71.2,71.01,71.03,35774.0,68.2387,68.2675,68.0853,68.1045,35774.0
2021-04-16 09:50:00,71.06,71.06,70.77,70.79,50878.0,68.1333,68.1333,67.8552,67.8744,50878.0
2021-04-16 09:55:00,70.83,70.95,70.78,70.92,39796.0,67.9127,68.0278,67.8648,67.999,39796.0
2021-04-16 10:00:00,70.92,70.96,70.75,70.96,21538.0,67.999,68.0374,67.836,68.0374,21538.0
2021-04-16 10:05:00,70.99,71.17,70.96,71.08,50588.0,68.0662,68.2387,68.0374,68.1525,50588.0
2021-04-16 10:10:00,71.08,71.08,70.96,71.03,12980.0,68.1525,68.1525,68.0374,68.1045,12980.0
2021-04-16 10:15:00,71.06,71.26,71.01,71.26,12338.0,68.1333,68.325,68.0853,68.325,12338.0
2021-04-16 10:20:00,71.26,71.26,71.05,71.05,13606.0,68.325,68.325,68.1237,68.1237,13606.0
2021-04-16 10:25:00,71.07,71.12,70.88,70.88,11948.0,68.1429,68.1908,67.9607,67.9607,11948.0
2021-04-16 10:30:00,70.92,71.08,70.83,70.92,23160.0,67.999,68.1525,67.9127,67.999,23160.0
2021-04-16 10:35:00,70.92,71.12,70.91,71.12,25648.0,67.999,68.1908,67.9895,68.1908,25648.0
2021-04-16 10:40:00,71.14,71.18,71.1,71.11,14360.0,68.21,68.2483,68.1716,68.1812,14360.0
2021-04-16 10:45:00,71.11,71.22,71.08,71.17,20608.0,68.1812,68.2867,68.1525,68.2387,20608.0
2021-04-16 10:50:00,71.14,71.14,71.04,71.06,4336.0,68.21,68.21,68.1141,68.1333,4336.0
2021-04-16 10:55:00,71.05,71.06,71.0,71.0,4132.0,68.1237,68.1333,68.0757,68.0757,4132.0
2021-04-16 11:00:00,71.05,71.05,70.95,70.97,4908.0,68.1237,68.1237,68.0278,68.047,4908.0
2021-04-16 11:05:00,71.01,71.05,70.95,70.95,10558.0,68.0853,68.1237,68.0278,68.0278,10558.0
2021-04-16 11:10:00,70.96,70.98,70.89,70.89,7942.0,68.0374,68.0566,67.9703,67.9703,7942.0
2021-04-16 11:15:00,70.86,71.05,70.82,70.98,13634.0,67.9415,68.1237,67.9032,68.0566,13634.0
2021-04-16 11:20:00,70.98,71.01,70.91,70.91,3022.0,68.0566,68.0853,67.9895,67.9895,3022.0
2021-04-16 11:25:00,70.89,70.89,70.82,70.84,18444.0,67.9703,67.9703,67.9032,67.9223,18444.0
2021-04-16 11:30:00,70.82,70.93,70.79,70.9,10928.0,67.9032,68.0086,67.8744,67.9799,10928.0
2021-04-16 11:35:00,70.89,70.97,70.87,70.92,13182.0,67.9703,68.047,67.9511,67.999,13182.0
2021-04-16 11:40:00,70.89,70.89,70.75,70.82,18418.0,67.9703,67.9703,67.836,67.9032,18418.0
2021-04-16 11:45:00,70.82,70.91,70.79,70.88,9850.0,67.9032,67.9895,67.8744,67.9607,9850.0
2021-04-16 11:50:00,70.87,70.88,70.83,70.88,3200.0,67.9511,67.9607,67.9127,67.9607,3200.0
2021-04-16 11:55:00,70.88,70.88,70.71,70.73,13248.0,67.9607,67.9607,67.7977,67.8169,13248.0
2021-04-16 12:00:00,70.82,70.86,70.8,70.8,5000.0,67.9032,67.9415,67.884,67.884,5000.0
2021-04-16 12:05:00,70.78,70.8,70.76,70.78,5158.0,67.8648,67.884,67.8456,67.8648,5158.0
2021-04-16 12:10:00,70.76,70.81,70.74,70.77,26010.0,67.8456,67.8936,67.8265,67.8552,26010.0
2021-04-16 12:15:00,70.78,70.79,70.73,70.73,8500.0,67.8648,67.8744,67.8169,67.8169,8500.0
2021-04-16 12:20:00,70.73,70.82,70.73,70.8,23198.0,67.8169,67.9032,67.8169,67.884,23198.0
2021-04-16 12:25:00,70.81,70.81,70.76,70.79,8412.0,67.8936,67.8936,67.8456,67.8744,8412.0
2021-04-16 12:30:00,70.77,70.86,70.74,70.84,5720.0,67.8552,67.9415,67.8265,67.9223,5720.0
2021-04-16 12:35:00,70.86,70.89,70.84,70.85,4430.0,67.9415,67.9703,67.9223,67.9319,4430.0
2021-04-16 12:40:00,70.82,70.86,70.82,70.86,4018.0,67.9032,67.9415,67.9032,67.9415,4018.0
2021-04-16 12:45:00,70.85,70.85,70.81,70.82,3400.0,67.9319,67.9319,67.8936,67.9032,3400.0
2021-04-16 12:50:00,70.8,70.8,70.69,70.74,13112.0,67.884,67.884,67.7785,67.8265,13112.0
2021-04-16 12:55:00,70.76,70.76,70.72,70.75,1732.0,67.8456,67.8456,67.8073,67.836,1732.0
2021-04-16 13:00:00,70.72,70.72,70.66,70.66,5464.0,67.8073,67.8073,67.7497,67.7497,5464.0
2021-04-16 13:05:00,70.67,70.74,70.65,70.72,3400.0,67.7593,67.8265,67.7402,67.8073,3400.0
2021-04-16 13:10:00,70.71,70.78,70.71,70.77,1622.0,67.7977,67.8648,67.7977,67.8552,1622.0
2021-04-16 13:15:00,70.79,70.85,70.79,70.83,4236.0,67.8744,67.9319,67.8744,67.9127,4236.0
2021-04-16 13:20:00,70.85,70.86,70.83,70.86,7966.0,67.9319,67.9415,67.9127,67.9415,7966.0
2021-04-16 13:25:00,70.84,70.89,70.79,70.8,8680.0,67.9223,67.9703,67.8744,67.884,8680.0
2021-04-16 13:30:00,70.83,70.83,70.81,70.82,8922.0,67.9127,67.9127,67.8936,67.9032,8922.0
2021-04-16 13:35:00,70.84,70.86,70.81,70.81,9012.0,67.9223,67.9415,67.8936,67.8936,9012.0
2021-04-16 13:40:00,70.8,70.88,70.8,70.88,6724.0,67.884,67.9607,67.884,67.9607,6724.0
2021-04-16 13:45:00,70.88,70.91,70.81,70.81,4512.0,67.9607,67.9895,67.8936,67.8936,4512.0
2021-04-16 13:50:00,70.86,70.86,70.83,70.83,3194.0,67.9415,67.9415,67.9127,67.9127,3194.0
2021-04-16 13:55:00,70.82,70.84,70.82,70.84,3232.0,67.9032,67.9223,67.9032,67.9223,3232.0
2021-04-16 14:00:00,70.78,70.92,70.78,70.91,6500.0,67.8648,67.999,67.8648,67.9895,6500.0
2021-04-16 14:05:00,70.95,70.99,70.93,70.96,5382.0,68.0278,68.0662,68.0086,68.0374,5382.0
2021-04-16 14:10:00,70.97,71.08,70.97,71.05,10918.0,68.047,68.1525,68.047,68.1237,10918.0
2021-04-16 14:15:00,71.07,71.08,71.05,71.07,7288.0,68.1429,68.1525,68.1237,68.1429,7288.0
2021-04-16 14:20:00,71.09,71.13,71.05,71.11,24600.0,68.162,68.2004,68.1237,68.1812,24600.0
2021-04-16 14:25:00,71.12,71.14,71.1,71.11,16806.0,68.1908,68.21,68.1716,68.1812,16806.0
2021-04-16 14:30:00,71.16,71.17,71.11,71.17,9406.0,68.2292,68.2387,68.1812,68.2387,9406.0
2021-04-16 14:35:00,71.19,71.19,71.14,71.15,4740.0,68.2579,68.2579,68.21,68.2196,4740.0
2021-04-16 14:40:00,71.17,71.23,71.14,71.21,12496.0,68.2387,68.2963,68.21,68.2771,12496.0
2021-04-16 14:45:00,71.19,71.28,71.18,71.28,18486.0,68.2579,68.3442,68.2483,68.3442,18486.0
2021-04-16 14:50:00,71.28,71.39,71.28,71.33,21376.0,68.3442,68.4497,68.3442,68.3922,21376.0
2021-04-16 14:55:00,71.32,71.35,71.31,71.33,10700.0,68.3826,68.4113,68.373,68.3922,10700.0
2021-04-16 15:00:00,71.33,71.39,71.23,71.24,21342.0,68.3922,68.4497,68.2963,68.3059,21342.0
2021-04-16 15:05:00,71.24,71.28,71.23,71.25,9174.0,68.3059,68.3442,68.2963,68.3154,9174.0
2021-04-16 15:10:00,71.21,71.27,71.17,71.25,4980.0,68.2771,68.3346,68.2387,68.3154,4980.0
2021-04-16 15:15:00,71.23,71.27,71.2,71.21,9520.0,68.2963,68.3346,68.2675,68.2771,9520.0
2021-04-16 15:20:00,71.2,71.32,71.19,71.32,19048.0,68.2675,68.3826,68.2579,68.3826,19048.0
2021-04-16 15:25:00,71.31,71.34,71.26,71.32,27006.0,68.373,68.4017,68.325,68.3826,27006.0
2021-04-16 15:30:00,71.33,71.35,71.27,71.32,8800.0,68.3922,68.4113,68.3346,68.3826,8800.0
2021-04-16 15:35:00,71.31,71.52,71.31,71.49,45960.0,68.373,68.5743,68.373,68.5456,45960.0
2021-04-16 15:40:00,71.5,71.54,71.36,71.42,25868.0,68.5552,68.5935,68.4209,68.4784,25868.0
2021-04-16 15:45:00,71.4,71.41,71.28,71.37,23452.0,68.4593,68.4689,68.3442,68.4305,23452.0
2021-04-16 15:50:00,71.36,71.53,71.17,71.19,27506.0,68.4209,68.5839,68.2387,68.2579,27506.0
2021-04-16 15:55:00,71.19,71.29,71.1,71.22,75568.0,68.2579,68.3538,68.1716,68.2867,75568.0
2021-04-19 09:30:00,70.72,70.83,70.31,70.38,83886.0,67.8073,67.9127,67.4142,67.4813,83886.0
2021-04-19 09:35:00,70.35,70.51,70.28,70.36,41866.0,67.4525,67.6059,67.3854,67.4621,41866.0
2021-04-19 09:40:00,70.32,70.49,70.3,70.45,62598.0,67.4238,67.5868,67.4046,67.5484,62598.0
2021-04-19 09:45:00,70.45,70.63,70.43,70.6,59436.0,67.5484,67.721,67.5292,67.6922,59436.0
2021-04-19 09:50:00,70.6,70.6,70.43,70.53,24300.0,67.6922,67.6922,67.5292,67.6251,24300.0
2021-04-19 09:55:00,70.57,70.66,70.57,70.59,8092.0,67.6635,67.7497,67.6635,67.6826,8092.0
2021-04-19 10:00:00,70.53,70.53,70.18,70.23,44290.0,67.6251,67.6251,67.2895,67.3375,44290.0
2021-04-19 10:05:00,70.19,70.21,69.88,70.1,163314.0,67.2991,67.3183,67.0019,67.2128,163314.0
2021-04-19 10:10:00,70.1,70.31,70.02,70.28,43610.0,67.2128,67.4142,67.1361,67.3854,43610.0
2021-04-19 10:15:00,70.27,70.5,70.22,70.46,28838.0,67.3758,67.5963,67.3279,67.558,28838.0
2021-04-19 10:20:00,70.47,70.66,70.42,70.63,66336.0,67.5676,67.7497,67.5196,67.721,66336.0
2021-04-19 10:25:00,70.61,70.64,70.46,70.47,36522.0,67.7018,67.7306,67.558,67.5676,36522.0
2021-04-19 10:30:00,70.48,70.63,70.45,70.49,18756.0,67.5772,67.721,67.5484,67.5868,18756.0
2021-04-19 10:35:00,70.5,70.64,70.48,70.59,20988.0,67.5963,67.7306,67.5772,67.6826,20988.0
2021-04-19 10:40:00,70.6,70.6,70.33,70.33,8688.0,67.6922,67.6922,67.4333,67.4333,8688.0
2021-04-19 10:45:00,70.26,70.26,69.96,70.02,26960.0,67.3662,67.3662,67.0786,67.1361,26960.0
2021-04-19 10:50:00,70.02,70.31,69.98,70.29,37044.0,67.1361,67.4142,67.0978,67.395,37044.0
2021-04-19 10:55:00,70.33,70.34,70.19,70.27,17318.0,67.4333,67.4429,67.2991,67.3758,17318.0
2021-04-19 11:00:00,70.23,70.29,70.14,70.14,18860.0,67.3375,67.395,67.2512,67.2512,18860.0
2021-04-19 11:05:00,70.05,70.24,70.04,70.16,20216.0,67.1649,67.347,67.1553,67.2703,20216.0
2021-04-19 11:10:00,70.11,70.25,70.1,70.25,19938.0,67.2224,67.3566,67.2128,67.3566,19938.0
2021-04-19 11:15:00,70.26,70.32,70.2,70.28,32948.0,67.3662,67.4238,67.3087,67.3854,32948.0
2021-04-19 11:20:00,70.3,70.31,70.16,70.16,4812.0,67.4046,67.4142,67.2703,67.2703,4812.0
2021-04-19 11:25:00,70.18,70.39,70.13,70.36,12610.0,67.2895,67.4909,67.2416,67.4621,12610.0
2021-04-19 11:30:00,70.38,70.43,70.32,70.42,5400.0,67.4813,67.5292,67.4238,67.5196,5400.0
2021-04-19 11:35:00,70.36,70.37,70.21,70.23,7114.0,67.4621,67.4717,67.3183,67.3375,7114.0
2021-04-19 11:40:00,70.27,70.33,70.01,70.01,16162.0,67.3758,67.4333,67.1265,67.1265,16162.0
2021-04-19 11:45:00,70.0,70.19,69.86,70.15,20496.0,67.1169,67.2991,66.9827,67.2608,20496.0
2021-04-19 11:50:00,70.17,70.41,70.17,70.39,30794.0,67.2799,67.51,67.2799,67.4909,30794.0
2021-04-19 11:55:00,70.36,70.4,70.2,70.32,17892.0,67.4621,67.5005,67.3087,67.4238,17892.0
2021-04-19 12:00:00,70.34,70.39,70.13,70.16,15012.0,67.4429,67.4909,67.2416,67.2703,15012.0
2021-04-19 12:05:00,70.11,70.41,70.08,70.41,20892.0,67.2224,67.51,67.1936,67.51,20892.0
2021-04-19 12:10:00,70.39,70.44,70.28,70.28,7356.0,67.4909,67.5388,67.3854,67.3854,7356.0
2021-04-19 12:15:00,70.29,70.45,70.29,70.39,5086.0,67.395,67.5484,67.395,67.4909,5086.0
2021-04-19 12:20:00,70.42,70.42,70.29,70.32,234906.0,67.5196,67.5196,67.395,67.4238,234906.0
2021-04-19 12:25:00,70.21,70.25,70.05,70.14,43996.0,67.3183,67.3566,67.1649,67.2512,43996.0
2021-04-19 12:30:00,70.22,70.24,70.04,70.11,14756.0,67.3279,67.347,67.1553,67.2224,14756.0
2021-04-19 12:35:00,70.06,70.14,70.0,70.0,6592.0,67.1745,67.2512,67.1169,67.1169,6592.0
2021-04-19 12:40:00,69.96,69.97,69.81,69.97,26204.0,67.0786,67.0882,66.9348,67.0882,26204.0
2021-04-19 12:45:00,69.95,70.07,69.86,70.04,15720.0,67.069,67.184,66.9827,67.1553,15720.0
2021-04-19 12:50:00,70.02,70.11,69.98,70.0,10558.0,67.1361,67.2224,67.0978,67.1169,10558.0
2021-04-19 12:55:00,69.95,70.0,69.93,69.96,10802.0,67.069,67.1169,67.0498,67.0786,10802.0
2021-04-19 13:00:00,69.93,70.14,69.91,70.11,14916.0,67.0498,67.2512,67.0306,67.2224,14916.0
2021-04-19 13:05:00,70.15,70.17,70.01,70.01,13028.0,67.2608,67.2799,67.1265,67.1265,13028.0
2021-04-19 13:10:00,70.0,70.18,70.0,70.18,8760.0,67.1169,67.2895,67.1169,67.2895,8760.0
2021-04-19 13:15:00,70.2,70.23,70.17,70.17,5800.0,67.3087,67.3375,67.2799,67.2799,5800.0
2021-04-19 13:20:00,70.18,70.21,70.16,70.16,3530.0,67.2895,67.3183,67.2703,67.2703,3530.0
2021-04-19 13:25:00,70.2,70.23,70.16,70.16,13826.0,67.3087,67.3375,67.2703,67.2703,13826.0
2021-04-19 13:30:00,70.14,70.25,70.1,70.24,12396.0,67.2512,67.3566,67.2128,67.347,12396.0
2021-04-19 13:35:00,70.24,70.36,70.23,70.35,9422.0,67.347,67.4621,67.3375,67.4525,9422.0
2021-04-19 13:40:00,70.34,70.36,70.25,70.27,10464.0,67.4429,67.4621,67.3566,67.3758,10464.0
2021-04-19 13:45:00,70.28,70.29,70.26,70.29,19426.0,67.3854,67.395,67.3662,67.395,19426.0
2021-04-19 13:50:00,70.22,70.26,70.21,70.26,1200.0,67.3279,67.3662,67.3183,67.3662,1200.0
2021-04-19 13:55:00,70.27,70.32,70.24,70.27,4654.0,67.3758,67.4238,67.347,67.3758,4654.0
2021-04-19 14:00:00,70.2,70.26,70.18,70.25,3572.0,67.3087,67.3662,67.2895,67.3566,3572.0
2021-04-19 14:05:00,70.32,70.35,70.18,70.18,5660.0,67.4238,67.4525,67.2895,67.2895,5660.0
2021-04-19 14:10:00,70.17,70.26,70.17,70.24,5026.0,67.2799,67.3662,67.2799,67.347,5026.0
2021-04-19 14:15:00,70.32,70.33,70.3,70.3,2800.0,67.4238,67.4333,67.4046,67.4046,2800.0
2021-04-19 14:20:00,70.31,70.4,70.31,70.39,27544.0,67.4142,67.5005,67.4142,67.4909,27544.0
2021-04-19 14:25:00,70.4,70.42,70.39,70.42,6228.0,67.5005,67.5196,67.4909,67.5196,6228.0
2021-04-19 14:30:00,70.45,70.45,70.33,70.36,6134.0,67.5484,67.5484,67.4333,67.4621,6134.0
2021-04-19 14:35:00,70.34,70.34,70.16,70.17,6800.0,67.4429,67.4429,67.2703,67.2799,6800.0
2021-04-19 14:40:00,70.17,70.35,70.16,70.26,17900.0,67.2799,67.4525,67.2703,67.3662,17900.0
2021-04-19 14:45:00,70.28,70.45,70.24,70.43,13388.0,67.3854,67.5484,67.347,67.5292,13388.0
2021-04-19 14:50:00,70.44,70.47,70.4,70.46,10102.0,67.5388,67.5676,67.5005,67.558,10102.0
2021-04-19 14:55:00,70.49,70.5,70.45,70.47,8460.0,67.5868,67.5963,67.5484,67.5676,8460.0
2021-04-19 15:00:00,70.43,70.47,70.42,70.44,14022.0,67.5292,67.5676,67.5196,67.5388,14022.0
2021-04-19 15:05:00,70.47,70.55,70.46,70.47,20094.0,67.5676,67.6443,67.558,67.5676,20094.0
2021-04-19 15:10:00,70.49,70.5,70.27,70.3,11768.0,67.5868,67.5963,67.3758,67.4046,11768.0
2021-04-19 15:15:00,70.29,70.36,70.19,70.2,46160.0,67.395,67.4621,67.2991,67.3087,46160.0
2021-04-19 15:20:00,70.23,70.27,70.13,70.23,25212.0,67.3375,67.3758,67.2416,67.3375,25212.0
2021-04-19 15:25:00,70.19,70.22,70.11,70.14,10532.0,67.2991,67.3279,67.2224,67.2512,10532.0
2021-04-19 15:30:00,70.13,70.2,70.06,70.17,35220.0,67.2416,67.3087,67.1745,67.2799,35220.0
2021-04-19 15:35:00,70.15,70.3,70.15,70.29,13010.0,67.2608,67.4046,67.2608,67.395,13010.0
2021-04-19 15:40:00,70.28,70.42,70.27,70.39,14382.0,67.3854,67.5196,67.3758,67.4909,14382.0
2021-04-19 15:45:00,70.33,70.35,70.17,70.2,18274.0,67.4333,67.4525,67.2799,67.3087,18274.0
2021-04-19 15:50:00,70.16,70.29,70.16,70.29,28226.0,67.2703,67.395,67.2703,67.395,28226.0
2021-04-19 15:55:00,70.23,70.53,70.22,70.49,44828.0,67.3375,67.6251,67.3279,67.5868,44828.0
2021-04-20 09:30:00,69.67,69.85,69.56,69.76,50914.0,66.8005,66.9731,66.6951,66.8868,50914.0
2021-04-20 09:35:00,69.73,69.95,69.54,69.86,50494.0,66.8581,67.069,66.6759,66.9827,50494.0
2021-04-20 09:40:00,69.83,69.92,69.74,69.79,22258.0,66.9539,67.0402,66.8676,66.9156,22258.0
2021-04-20 09:45:00,69.84,69.85,69.67,69.76,15338.0,66.9635,66.9731,66.8005,66.8868,15338.0
2021-04-20 09:50:00,69.75,69.85,69.64,69.8,20074.0,66.8772,66.9731,66.7718,66.9252,20074.0
2021-04-20 09:55:00,69.83,69.86,69.67,69.74,19042.0,66.9539,66.9827,66.8005,66.8676,19042.0
2021-04-20 10:00:00,69.76,69.86,69.44,69.5,66466.0,66.8868,66.9827,66.58,66.6375,66466.0
2021-04-20 10:05:00,69.5,69.71,69.49,69.51,27058.0,66.6375,66.8389,66.6279,66.6471,27058.0
2021-04-20 10:10:00,69.42,69.61,69.42,69.48,38050.0,66.5608,66.743,66.5608,66.6183,38050.0
2021-04-20 10:15:00,69.44,69.67,69.39,69.57,26462.0,66.58,66.8005,66.5321,66.7046,26462.0
2021-04-20 10:20:00,69.5,69.61,69.49,69.61,12386.0,66.6375,66.743,66.6279,66.743,12386.0
2021-04-20 10:25:00,69.64,69.67,69.45,69.49,10360.0,66.7718,66.8005,66.5896,66.6279,10360.0
2021-04-20 10:30:00,69.42,69.46,69.17,69.19,70498.0,66.5608,66.5992,66.3211,66.3403,70498.0
2021-04-20 10:35:00,69.2,69.35,69.2,69.32,24514.0,66.3499,66.4937,66.3499,66.4649,24514.0
2021-04-20 10:40:00,69.27,69.27,68.97,69.07,70002.0,66.417,66.417,66.1294,66.2252,70002.0
2021-04-20 10:45:00,69.03,69.06,68.88,68.92,28000.0,66.1869,66.2156,66.0431,66.0814,28000.0
2021-04-20 10:50:00,68.88,68.89,68.58,68.58,95872.0,66.0431,66.0526,65.7554,65.7554,95872.0
2021-04-20 10:55:00,68.58,69.03,68.56,68.97,57016.0,65.7554,66.1869,65.7362,66.1294,57016.0
2021-04-20 11:00:00,68.95,69.01,68.72,68.89,34852.0,66.1102,66.1677,65.8897,66.0526,34852.0
2021-04-20 11:05:00,68.92,68.96,68.81,68.89,33602.0,66.0814,66.1198,65.9759,66.0526,33602.0
2021-04-20 11:10:00,68.88,68.99,68.83,68.83,11166.0,66.0431,66.1485,65.9951,65.9951,11166.0
2021-04-20 11:15:00,68.89,68.89,68.6,68.71,43348.0,66.0526,66.0526,65.7746,65.8801,43348.0
2021-04-20 11:20:00,68.78,68.81,68.58,68.61,55920.0,65.9472,65.9759,65.7554,65.7842,55920.0
2021-04-20 11:25:00,68.64,68.84,68.64,68.75,25730.0,65.8129,66.0047,65.8129,65.9184,25730.0
2021-04-20 11:30:00,68.75,68.76,68.59,68.63,26980.0,65.9184,65.928,65.765,65.8034,26980.0
2021-04-20 11:35:00,68.58,68.58,68.24,68.36,76746.0,65.7554,65.7554,65.4294,65.5445,76746.0
2021-04-20 11:40:00,68.47,68.73,68.46,68.69,34058.0,65.6499,65.8992,65.6404,65.8609,34058.0
2021-04-20 11:45:00,68.69,68.7,68.57,68.64,30082.0,65.8609,65.8705,65.7458,65.8129,30082.0
2021-04-20 11:50:00,68.62,68.63,68.44,68.6,12722.0,65.7938,65.8034,65.6212,65.7746,12722.0
2021-04-20 11:55:00,68.63,68.69,68.6,68.61,16108.0,65.8034,65.8609,65.7746,65.7842,16108.0
2021-04-20 12:00:00,68.62,68.66,68.55,68.64,12858.0,65.7938,65.8321,65.7267,65.8129,12858.0
2021-04-20 12:05:00,68.63,68.71,68.58,68.71,13154.0,65.8034,65.8801,65.7554,65.8801,13154.0
2021-04-20 12:10:00,68.69,68.83,68.66,68.83,13260.0,65.8609,65.9951,65.8321,65.9951,13260.0
2021-04-20 12:15:00,68.85,68.91,68.83,68.91,16426.0,66.0143,66.0718,65.9951,66.0718,16426.0
2021-04-20 12:20:00,68.92,69.02,68.92,69.02,14144.0,66.0814,66.1773,66.0814,66.1773,14144.0
2021-04-20 12:25:00,69.05,69.08,68.91,68.91,30626.0,66.2061,66.2348,66.0718,66.0718,30626.0
2021-04-20 12:30:00,68.89,69.01,68.89,68.96,8500.0,66.0526,66.1677,66.0526,66.1198,8500.0
2021-04-20 12:35:00,68.97,68.97,68.88,68.89,19358.0,66.1294,66.1294,66.0431,66.0526,19358.0
2021-04-20 12:40:00,68.85,68.87,68.81,68.86,5510.0,66.0143,66.0335,65.9759,66.0239,5510.0
2021-04-20 12:45:00,68.86,68.86,68.7,68.71,7248.0,66.0239,66.0239,65.8705,65.8801,7248.0
2021-04-20 12:50:00,68.76,68.83,68.72,68.72,5000.0,65.928,65.9951,65.8897,65.8897,5000.0
2021-04-20 12:55:00,68.77,69.0,68.76,68.95,17698.0,65.9376,66.1581,65.928,66.1102,17698.0
2021-04-20 13:00:00,68.92,68.92,68.81,68.83,9824.0,66.0814,66.0814,65.9759,65.9951,9824.0
2021-04-20 13:05:00,68.83,68.86,68.8,68.82,1694.0,65.9951,66.0239,65.9664,65.9855,1694.0
2021-04-20 13:10:00,68.83,68.85,68.77,68.81,2806.0,65.9951,66.0143,65.9376,65.9759,2806.0
2021-04-20 13:15:00,68.79,68.9,68.79,68.9,6572.0,65.9568,66.0622,65.9568,66.0622,6572.0
2021-04-20 13:20:00,68.86,68.87,68.63,68.63,9426.0,66.0239,66.0335,65.8034,65.8034,9426.0
2021-04-20 13:25:00,68.61,68.64,68.54,68.54,3608.0,65.7842,65.8129,65.7171,65.7171,3608.0
2021-04-20 13:30:00,68.54,68.57,68.46,68.49,19260.0,65.7171,65.7458,65.6404,65.6691,19260.0
2021-04-20 13:35:00,68.46,68.49,68.42,68.49,8262.0,65.6404,65.6691,65.602,65.6691,8262.0
2021-04-20 13:40:00,68.48,68.57,68.44,68.53,19846.0,65.6595,65.7458,65.6212,65.7075,19846.0
2021-04-20 13:45:00,68.48,68.58,68.45,68.53,37630.0,65.6595,65.7554,65.6308,65.7075,37630.0
2021-04-20 13:50:00,68.6,68.63,68.55,68.57,17994.0,65.7746,65.8034,65.7267,65.7458,17994.0
2021-04-20 13:55:00,68.58,68.66,68.56,68.64,7720.0,65.7554,65.8321,65.7362,65.8129,7720.0
2021-04-20 14:00:00,68.63,68.63,68.51,68.57,12932.0,65.8034,65.8034,65.6883,65.7458,12932.0
2021-04-20 14:05:00,68.6,68.63,68.5,68.6,24414.0,65.7746,65.8034,65.6787,65.7746,24414.0
2021-04-20 14:10:00,68.58,68.58,68.53,68.58,3000.0,65.7554,65.7554,65.7075,65.7554,3000.0
2021-04-20 14:15:00,68.51,68.53,68.47,68.5,4236.0,65.6883,65.7075,65.6499,65.6787,4236.0
2021-04-20 14:20:00,68.5,68.57,68.5,68.5,6058.0,65.6787,65.7458,65.6787,65.6787,6058.0
2021-04-20 14:25:00,68.44,68.44,68.35,68.36,3928.0,65.6212,65.6212,65.5349,65.5445,3928.0
2021-04-20 14:30:00,68.35,68.35,68.13,68.14,47106.0,65.5349,65.5349,65.324,65.3335,47106.0
2021-04-20 14:35:00,68.17,68.21,68.08,68.14,11136.0,65.3623,65.4007,65.276,65.3335,11136.0
2021-04-20 14:40:00,68.14,68.19,68.08,68.17,15182.0,65.3335,65.3815,65.276,65.3623,15182.0
2021-04-20 14:45:00,68.16,68.26,68.14,68.25,7636.0,65.3527,65.4486,65.3335,65.439,7636.0
2021-04-20 14:50:00,68.24,68.35,68.23,68.25,18294.0,65.4294,65.5349,65.4198,65.439,18294.0
2021-04-20 14:55:00,68.18,68.21,68.02,68.1,17530.0,65.3719,65.4007,65.2185,65.2952,17530.0
2021-04-20 15:00:00,68.15,68.35,68.14,68.29,22058.0,65.3431,65.5349,65.3335,65.4774,22058.0
2021-04-20 15:05:00,68.33,68.47,68.32,68.45,13478.0,65.5157,65.6499,65.5061,65.6308,13478.0
2021-04-20 15:10:00,68.46,68.57,68.43,68.55,18048.0,65.6404,65.7458,65.6116,65.7267,18048.0
2021-04-20 15:15:00,68.57,68.65,68.55,68.56,29522.0,65.7458,65.8225,65.7267,65.7362,29522.0
2021-04-20 15:20:00,68.57,68.65,68.57,68.65,27446.0,65.7458,65.8225,65.7458,65.8225,27446.0
2021-04-20 15:25:00,68.64,68.68,68.58,68.61,19246.0,65.8129,65.8513,65.7554,65.7842,19246.0
2021-04-20 15:30:00,68.6,68.66,68.58,68.66,14222.0,65.7746,65.8321,65.7554,65.8321,14222.0
2021-04-20 15:35:00,68.69,68.72,68.59,68.64,28062.0,65.8609,65.8897,65.765,65.8129,28062.0
2021-04-20 15:40:00,68.69,68.9,68.69,68.86,38078.0,65.8609,66.0622,65.8609,66.0239,38078.0
2021-04-20 15:45:00,68.88,68.92,68.73,68.82,30022.0,66.0431,66.0814,65.8992,65.9855,30022.0
2021-04-20 15:50:00,68.83,68.89,68.75,68.81,28698.0,65.9951,66.0526,65.9184,65.9759,28698.0
2021-04-20 15:55:00,68.81,68.95,68.71,68.88,43868.0,65.9759,66.1102,65.8801,66.0431,43868.0
2021-04-21 09:30:00,68.56,68.76,68.51,68.67,48264.0,65.7362,65.928,65.6883,65.8417,48264.0
2021-04-21 09:35:00,68.69,69.08,68.66,69.08,65626.0,65.8609,66.2348,65.8321,66.2348,65626.0
2021-04-21 09:40:00,69.08,69.33,69.04,69.32,101054.0,66.2348,66.4745,66.1965,66.4649,101054.0
2021-04-21 09:45:00,69.32,69.49,69.22,69.44,64948.0,66.4649,66.6279,66.3691,66.58,64948.0
2021-04-21 09:50:00,69.45,69.59,69.43,69.51,69762.0,66.5896,66.7238,66.5704,66.6471,69762.0
2021-04-21 09:55:00,69.52,69.66,69.48,69.64,49846.0,66.6567,66.7909,66.6183,66.7718,49846.0
2021-04-21 10:00:00,69.67,69.8,69.66,69.67,55768.0,66.8005,66.9252,66.7909,66.8005,55768.0
2021-04-21 10:05:00,69.74,69.77,69.67,69.67,54496.0,66.8676,66.8964,66.8005,66.8005,54496.0
2021-04-21 10:10:00,69.67,69.77,69.64,69.71,16308.0,66.8005,66.8964,66.7718,66.8389,16308.0
2021-04-21 10:15:00,69.7,69.89,69.67,69.81,73286.0,66.8293,67.0115,66.8005,66.9348,73286.0
2021-04-21 10:20:00,69.83,69.96,69.77,69.96,15196.0,66.9539,67.0786,66.8964,67.0786,15196.0
2021-04-21 10:25:00,69.97,70.1,69.9,69.92,39960.0,67.0882,67.2128,67.0211,67.0402,39960.0
2021-04-21 10:30:00,69.94,69.97,69.73,69.76,21634.0,67.0594,67.0882,66.8581,66.8868,21634.0
2021-04-21 10:35:00,69.75,69.96,69.75,69.88,27564.0,66.8772,67.0786,66.8772,67.0019,27564.0
2021-04-21 10:40:00,69.88,70.0,69.88,70.0,19296.0,67.0019,67.1169,67.0019,67.1169,19296.0
2021-04-21 10:45:00,70.0,70.02,69.89,69.92,21090.0,67.1169,67.1361,67.0115,67.0402,21090.0
2021-04-21 10:50:00,69.89,70.08,69.86,69.95,25648.0,67.0115,67.1936,66.9827,67.069,25648.0
2021-04-21 10:55:00,69.93,69.98,69.87,69.97,13348.0,67.0498,67.0978,66.9923,67.0882,13348.0
2021-04-21 11:00:00,69.92,70.19,69.91,70.17,38820.0,67.0402,67.2991,67.0306,67.2799,38820.0
2021-04-21 11:05:00,70.17,70.17,70.05,70.06,9096.0,67.2799,67.2799,67.1649,67.1745,9096.0
2021-04-21 11:10:00,70.07,70.14,70.04,70.05,10014.0,67.184,67.2512,67.1553,67.1649,10014.0
2021-04-21 11:15:00,70.02,70.02,69.83,69.85,13910.0,67.1361,67.1361,66.9539,66.9731,13910.0
2021-04-21 11:20:00,69.83,69.83,69.69,69.74,19734.0,66.9539,66.9539,66.8197,66.8676,19734.0
2021-04-21 11:25:00,69.74,69.78,69.67,69.78,12856.0,66.8676,66.906,66.8005,66.906,12856.0
2021-04-21 11:30:00,69.79,69.9,69.78,69.86,17734.0,66.9156,67.0211,66.906,66.9827,17734.0
2021-04-21 11:35:00,69.83,69.89,69.83,69.86,10800.0,66.9539,67.0115,66.9539,66.9827,10800.0
2021-04-21 11:40:00,69.92,69.99,69.92,69.99,9156.0,67.0402,67.1073,67.0402,67.1073,9156.0
2021-04-21 11:45:00,69.99,70.0,69.94,69.98,7780.0,67.1073,67.1169,67.0594,67.0978,7780.0
2021-04-21 11:50:00,70.0,70.02,69.94,69.97,4000.0,67.1169,67.1361,67.0594,67.0882,4000.0
2021-04-21 11:55:00,69.99,70.07,69.98,70.04,13838.0,67.1073,67.184,67.0978,67.1553,13838.0
2021-04-21 12:00:00,70.06,70.11,70.03,70.11,10352.0,67.1745,67.2224,67.1457,67.2224,10352.0
2021-04-21 12:05:00,70.13,70.13,70.04,70.08,13190.0,67.2416,67.2416,67.1553,67.1936,13190.0
2021-04-21 12:10:00,70.1,70.15,70.08,70.14,16652.0,67.2128,67.2608,67.1936,67.2512,16652.0
2021-04-21 12:15:00,70.14,70.19,70.13,70.19,36658.0,67.2512,67.2991,67.2416,67.2991,36658.0
2021-04-21 12:20:00,70.16,70.19,70.13,70.16,8754.0,67.2703,67.2991,67.2416,67.2703,8754.0
2021-04-21 12:25:00,70.16,70.16,70.08,70.08,12022.0,67.2703,67.2703,67.1936,67.1936,12022.0
2021-04-21 12:30:00,70.1,70.14,70.08,70.09,6410.0,67.2128,67.2512,67.1936,67.2032,6410.0
2021-04-21 12:35:00,70.11,70.11,70.08,70.11,2600.0,67.2224,67.2224,67.1936,67.2224,2600.0
2021-04-21 12:40:00,70.11,70.16,70.11,70.14,5050.0,67.2224,67.2703,67.2224,67.2512,5050.0
2021-04-21 12:45:00,70.11,70.17,70.08,70.11,6750.0,67.2224,67.2799,67.1936,67.2224,6750.0
2021-04-21 12:50:00,70.11,70.17,70.1,70.14,3900.0,67.2224,67.2799,67.2128,67.2512,3900.0
2021-04-21 12:55:00,70.16,70.17,70.13,70.17,3800.0,67.2703,67.2799,67.2416,67.2799,3800.0
2021-04-21 13:00:00,70.17,70.26,70.17,70.17,12640.0,67.2799,67.3662,67.2799,67.2799,12640.0
2021-04-21 13:05:00,70.16,70.26,70.16,70.26,10500.0,67.2703,67.3662,67.2703,67.3662,10500.0
2021-04-21 13:10:00,70.23,70.32,70.21,70.29,10412.0,67.3375,67.4238,67.3183,67.395,10412.0
2021-04-21 13:15:00,70.24,70.3,70.24,70.27,8600.0,67.347,67.4046,67.347,67.3758,8600.0
2021-04-21 13:20:00,70.3,70.3,70.27,70.29,7946.0,67.4046,67.4046,67.3758,67.395,7946.0
2021-04-21 13:25:00,70.24,70.26,70.21,70.25,13248.0,67.347,67.3662,67.3183,67.3566,13248.0
2021-04-21 13:30:00,70.26,70.33,70.26,70.3,9052.0,67.3662,67.4333,67.3662,67.4046,9052.0
2021-04-21 13:35:00,70.3,70.33,70.27,70.3,12442.0,67.4046,67.4333,67.3758,67.4046,12442.0
2021-04-21 13:40:00,70.31,70.33,70.3,70.32,4806.0,67.4142,67.4333,67.4046,67.4238,4806.0
2021-04-21 13:45:00,70.29,70.34,70.29,70.3,8050.0,67.395,67.4429,67.395,67.4046,8050.0
2021-04-21 13:50:00,70.31,70.36,70.31,70.35,7242.0,67.4142,67.4621,67.4142,67.4525,7242.0
2021-04-21 13:55:00,70.35,70.36,70.31,70.33,13228.0,67.4525,67.4621,67.4142,67.4333,13228.0
2021-04-21 14:00:00,70.36,70.47,70.36,70.44,21456.0,67.4621,67.5676,67.4621,67.5388,21456.0
2021-04-21 14:05:00,70.46,70.51,70.4,70.4,12898.0,67.558,67.6059,67.5005,67.5005,12898.0
2021-04-21 14:10:00,70.39,70.45,70.39,70.44,12288.0,67.4909,67.5484,67.4909,67.5388,12288.0
2021-04-21 14:15:00,70.42,70.48,70.42,70.42,11834.0,67.5196,67.5772,67.5196,67.5196,11834.0
2021-04-21 14:20:00,70.41,70.43,70.35,70.35,13652.0,67.51,67.5292,67.4525,67.4525,13652.0
2021-04-21 14:25:00,70.36,70.41,70.32,70.32,5130.0,67.4621,67.51,67.4238,67.4238,5130.0
2021-04-21 14:30:00,70.33,70.42,70.33,70.42,7286.0,67.4333,67.5196,67.4333,67.5196,7286.0
2021-04-21 14:35:00,70.42,70.46,70.41,70.46,5260.0,67.5196,67.558,67.51,67.558,5260.0
2021-04-21 14:40:00,70.45,70.48,70.34,70.34,4478.0,67.5484,67.5772,67.4429,67.4429,4478.0
2021-04-21 14:45:00,70.33,70.38,70.29,70.29,16460.0,67.4333,67.4813,67.395,67.395,16460.0
2021-04-21 14:50:00,70.32,70.4,70.32,70.4,9100.0,67.4238,67.5005,67.4238,67.5005,9100.0
2021-04-21 14:55:00,70.39,70.42,70.38,70.41,8296.0,67.4909,67.5196,67.4813,67.51,8296.0
2021-04-21 15:00:00,70.38,70.43,70.35,70.38,11178.0,67.4813,67.5292,67.4525,67.4813,11178.0
2021-04-21 15:05:00,70.36,70.41,70.33,70.33,7490.0,67.4621,67.51,67.4333,67.4333,7490.0
2021-04-21 15:10:00,70.41,70.49,70.41,70.48,4882.0,67.51,67.5868,67.51,67.5772,4882.0
2021-04-21 15:15:00,70.48,70.48,70.36,70.42,12728.0,67.5772,67.5772,67.4621,67.5196,12728.0
2021-04-21 15:20:00,70.45,70.45,70.42,70.44,8846.0,67.5484,67.5484,67.5196,67.5388,8846.0
2021-04-21 15:25:00,70.46,70.47,70.41,70.41,18446.0,67.558,67.5676,67.51,67.51,18446.0
2021-04-21 15:30:00,70.47,70.7,70.38,70.7,126794.0,67.5676,67.7881,67.4813,67.7881,126794.0
2021-04-21 15:35:00,70.7,70.81,70.7,70.74,60440.0,67.7881,67.8936,67.7881,67.8265,60440.0
2021-04-21 15:40:00,70.75,70.79,70.7,70.75,23866.0,67.836,67.8744,67.7881,67.836,23866.0
2021-04-21 15:45:00,70.76,70.88,70.75,70.86,31276.0,67.8456,67.9607,67.836,67.9415,31276.0
2021-04-21 15:50:00,70.88,70.91,70.7,70.77,40262.0,67.9607,67.9895,67.7881,67.8552,40262.0
2021-04-21 15:55:00,70.76,70.82,70.68,70.73,50270.0,67.8456,67.9032,67.7689,67.8169,50270.0
2021-04-22 09:30:00,70.68,70.68,69.98,70.03,99408.0,67.7689,67.7689,67.0978,67.1457,99408.0
2021-04-22 09:35:00,70.02,70.13,69.87,69.91,82364.0,67.1361,67.2416,66.9923,67.0306,82364.0
2021-04-22 09:40:00,69.94,70.05,69.77,69.98,74560.0,67.0594,67.1649,66.8964,67.0978,74560.0
2021-04-22 09:45:00,69.98,70.05,69.86,70.01,69080.0,67.0978,67.1649,66.9827,67.1265,69080.0
2021-04-22 09:50:00,70.08,70.17,69.97,70.11,44416.0,67.1936,67.2799,67.0882,67.2224,44416.0
2021-04-22 09:55:00,70.17,70.25,70.11,70.19,31822.0,67.2799,67.3566,67.2224,67.2991,31822.0
2021-04-22 10:00:00,70.11,70.11,69.68,69.78,67692.0,67.2224,67.2224,66.8101,66.906,67692.0
2021-04-22 10:05:00,69.76,70.08,69.76,70.08,35468.0,66.8868,67.1936,66.8868,67.1936,35468.0
2021-04-22 10:10:00,70.06,70.12,70.06,70.1,20972.0,67.1745,67.232,67.1745,67.2128,20972.0
2021-04-22 10:15:00,70.11,70.11,69.89,69.92,20220.0,67.2224,67.2224,67.0115,67.0402,20220.0
2021-04-22 10:20:00,69.9,69.92,69.8,69.81,18560.0,67.0211,67.0402,66.9252,66.9348,18560.0
2021-04-22 10:25:00,69.89,69.89,69.82,69.82,16784.0,67.0115,67.0115,66.9443,66.9443,16784.0
2021-04-22 10:30:00,69.8,70.19,69.8,70.17,51920.0,66.9252,67.2991,66.9252,67.2799,51920.0
2021-04-22 10:35:00,70.19,70.19,69.98,70.07,27860.0,67.2991,67.2991,67.0978,67.184,27860.0
2021-04-22 10:40:00,70.06,70.22,70.05,70.17,8880.0,67.1745,67.3279,67.1649,67.2799,8880.0
2021-04-22 10:45:00,70.2,70.23,70.14,70.2,15518.0,67.3087,67.3375,67.2512,67.3087,15518.0
2021-04-22 10:50:00,70.21,70.27,70.11,70.26,16400.0,67.3183,67.3758,67.2224,67.3662,16400.0
2021-04-22 10:55:00,70.25,70.28,70.16,70.2,10958.0,67.3566,67.3854,67.2703,67.3087,10958.0
2021-04-22 11:00:00,70.2,70.28,70.17,70.27,9790.0,67.3087,67.3854,67.2799,67.3758,9790.0
2021-04-22 11:05:00,70.28,70.51,70.27,70.5,28696.0,67.3854,67.6059,67.3758,67.5963,28696.0
2021-04-22 11:10:00,70.49,70.49,70.4,70.47,17414.0,67.5868,67.5868,67.5005,67.5676,17414.0
2021-04-22 11:15:00,70.46,70.48,70.42,70.45,18186.0,67.558,67.5772,67.5196,67.5484,18186.0
2021-04-22 11:20:00,70.49,70.5,70.36,70.37,7380.0,67.5868,67.5963,67.4621,67.4717,7380.0
2021-04-22 11:25:00,70.35,70.39,70.33,70.36,6894.0,67.4525,67.4909,67.4333,67.4621,6894.0
2021-04-22 11:30:00,70.3,70.52,70.3,70.52,17246.0,67.4046,67.6155,67.4046,67.6155,17246.0
2021-04-22 11:35:00,70.52,70.6,70.46,70.46,35402.0,67.6155,67.6922,67.558,67.558,35402.0
2021-04-22 11:40:00,70.47,70.49,70.44,70.49,3040.0,67.5676,67.5868,67.5388,67.5868,3040.0
2021-04-22 11:45:00,70.47,70.47,70.42,70.45,2800.0,67.5676,67.5676,67.5196,67.5484,2800.0
2021-04-22 11:50:00,70.47,70.56,70.43,70.56,4516.0,67.5676,67.6539,67.5292,67.6539,4516.0
2021-04-22 11:55:00,70.53,70.58,70.5,70.5,12864.0,67.6251,67.673,67.5963,67.5963,12864.0
2021-04-22 12:00:00,70.49,70.5,70.4,70.4,29326.0,67.5868,67.5963,67.5005,67.5005,29326.0
2021-04-22 12:05:00,70.42,70.42,70.33,70.34,6388.0,67.5196,67.5196,67.4333,67.4429,6388.0
2021-04-22 12:10:00,70.35,70.37,70.3,70.37,9592.0,67.4525,67.4717,67.4046,67.4717,9592.0
2021-04-22 12:15:00,70.39,70.48,70.39,70.47,6622.0,67.4909,67.5772,67.4909,67.5676,6622.0
2021-04-22 12:20:00,70.47,70.57,70.45,70.57,14920.0,67.5676,67.6635,67.5484,67.6635,14920.0
2021-04-22 12:25:00,70.56,70.6,70.54,70.57,14702.0,67.6539,67.6922,67.6347,67.6635,14702.0
2021-04-22 12:30:00,70.56,70.67,70.56,70.63,36926.0,67.6539,67.7593,67.6539,67.721,36926.0
2021-04-22 12:35:00,70.64,70.69,70.64,70.67,3400.0,67.7306,67.7785,67.7306,67.7593,3400.0
2021-04-22 12:40:00,70.67,70.68,70.61,70.61,17684.0,67.7593,67.7689,67.7018,67.7018,17684.0
2021-04-22 12:45:00,70.61,70.64,70.58,70.63,21790.0,67.7018,67.7306,67.673,67.721,21790.0
2021-04-22 12:50:00,70.63,70.67,70.62,70.64,7360.0,67.721,67.7593,67.7114,67.7306,7360.0
2021-04-22 12:55:00,70.64,70.72,70.64,70.69,3896.0,67.7306,67.8073,67.7306,67.7785,3896.0
2021-04-22 13:00:00,70.73,70.73,70.69,70.69,15194.0,67.8169,67.8169,67.7785,67.7785,15194.0
2021-04-22 13:05:00,70.69,70.69,69.52,69.75,120294.0,67.7785,67.7785,66.6567,66.8772,120294.0
2021-04-22 13:10:00,69.75,69.76,69.1,69.7,122366.0,66.8772,66.8868,66.254,66.8293,122366.0
2021-04-22 13:15:00,69.72,69.72,69.02,69.03,38680.0,66.8485,66.8485,66.1773,66.1869,38680.0
2021-04-22 13:20:00,69.08,69.6,68.98,69.47,60068.0,66.2348,66.7334,66.1389,66.6088,60068.0
2021-04-22 13:25:00,69.51,69.75,69.33,69.65,47338.0,66.6471,66.8772,66.4745,66.7813,47338.0
2021-04-22 13:30:00,69.61,69.76,69.45,69.73,25882.0,66.743,66.8868,66.5896,66.8581,25882.0
2021-04-22 13:35:00,69.74,69.74,69.45,69.59,52456.0,66.8676,66.8676,66.5896,66.7238,52456.0
2021-04-22 13:40:00,69.6,69.6,68.9,68.92,45630.0,66.7334,66.7334,66.0622,66.0814,45630.0
2021-04-22 13:45:00,68.92,69.12,68.67,68.8,120196.0,66.0814,66.2732,65.8417,65.9664,120196.0
2021-04-22 13:50:00,68.79,68.81,68.4,68.41,100146.0,65.9568,65.9759,65.5828,65.5924,100146.0
2021-04-22 13:55:00,68.4,68.69,68.33,68.44,56516.0,65.5828,65.8609,65.5157,65.6212,56516.0
2021-04-22 14:00:00,68.39,68.39,68.17,68.33,54208.0,65.5732,65.5732,65.3623,65.5157,54208.0
2021-04-22 14:05:00,68.26,68.69,68.22,68.64,83970.0,65.4486,65.8609,65.4102,65.8129,83970.0
2021-04-22 14:10:00,68.62,68.8,68.48,68.79,54434.0,65.7938,65.9664,65.6595,65.9568,54434.0
2021-04-22 14:15:00,68.79,68.8,68.66,68.78,28668.0,65.9568,65.9664,65.8321,65.9472,28668.0
2021-04-22 14:20:00,68.83,68.83,68.61,68.69,24576.0,65.9951,65.9951,65.7842,65.8609,24576.0
2021-04-22 14:25:00,68.65,69.0,68.58,68.99,70814.0,65.8225,66.1581,65.7554,66.1485,70814.0
2021-04-22 14:30:00,68.95,68.99,68.85,68.93,17996.0,66.1102,66.1485,66.0143,66.091,17996.0
2021-04-22 14:35:00,68.92,69.01,68.9,68.92,14464.0,66.0814,66.1677,66.0622,66.0814,14464.0
2021-04-22 14:40:00,68.86,69.11,68.86,69.08,24876.0,66.0239,66.2636,66.0239,66.2348,24876.0
2021-04-22 14:45:00,69.13,69.19,69.04,69.14,22812.0,66.2828,66.3403,66.1965,66.2924,22812.0
2021-04-22 14:50:00,69.14,69.22,69.01,69.14,33796.0,66.2924,66.3691,66.1677,66.2924,33796.0
2021-04-22 14:55:00,69.16,69.26,69.1,69.11,48254.0,66.3115,66.4074,66.254,66.2636,48254.0
2021-04-22 15:00:00,69.1,69.27,69.06,69.19,11018.0,66.254,66.417,66.2156,66.3403,11018.0
2021-04-22 15:05:00,69.16,69.16,68.73,68.78,20462.0,66.3115,66.3115,65.8992,65.9472,20462.0
2021-04-22 15:10:00,68.78,68.89,68.74,68.81,11300.0,65.9472,66.0526,65.9088,65.9759,11300.0
2021-04-22 15:15:00,68.82,68.83,68.63,68.73,43110.0,65.9855,65.9951,65.8034,65.8992,43110.0
2021-04-22 15:20:00,68.75,68.78,68.58,68.58,25806.0,65.9184,65.9472,65.7554,65.7554,25806.0
2021-04-22 15:25:00,68.58,68.75,68.57,68.75,31962.0,65.7554,65.9184,65.7458,65.9184,31962.0
2021-04-22 15:30:00,68.74,68.97,68.74,68.96,30562.0,65.9088,66.1294,65.9088,66.1198,30562.0
2021-04-22 15:35:00,68.92,69.06,68.84,68.86,38388.0,66.0814,66.2156,66.0047,66.0239,38388.0
2021-04-22 15:40:00,68.92,69.03,68.82,68.83,16392.0,66.0814,66.1869,65.9855,65.9951,16392.0
2021-04-22 15:45:00,68.92,69.15,68.78,68.85,73528.0,66.0814,66.3019,65.9472,66.0143,73528.0
2021-04-22 15:50:00,68.85,68.95,68.76,68.85,38348.0,66.0143,66.1102,65.928,66.0143,38348.0
2021-04-22 15:55:00,68.91,69.02,68.73,68.8,89796.0,66.0718,66.1773,65.8992,65.9664,89796.0
2021-04-23 09:30:00,68.6,68.67,68.35,68.62,82454.0,65.7746,65.8417,65.5349,65.7938,82454.0
2021-04-23 09:35:00,68.58,68.7,68.35,68.36,55648.0,65.7554,65.8705,65.5349,65.5445,55648.0
2021-04-23 09:40:00,68.35,68.5,68.23,68.5,50312.0,65.5349,65.6787,65.4198,65.6787,50312.0
2021-04-23 09:45:00,68.51,68.66,68.44,68.64,34424.0,65.6883,65.8321,65.6212,65.8129,34424.0
2021-04-23 09:50:00,68.67,68.9,68.61,68.88,57022.0,65.8417,66.0622,65.7842,66.0431,57022.0
2021-04-23 09:55:00,68.88,69.04,68.83,69.03,34672.0,66.0431,66.1965,65.9951,66.1869,34672.0
2021-04-23 10:00:00,69.06,69.22,69.04,69.22,82012.0,66.2156,66.3691,66.1965,66.3691,82012.0
2021-04-23 10:05:00,69.18,69.3,69.16,69.17,62670.0,66.3307,66.4458,66.3115,66.3211,62670.0
2021-04-23 10:10:00,69.17,69.21,69.13,69.14,20836.0,66.3211,66.3595,66.2828,66.2924,20836.0
2021-04-23 10:15:00,69.15,69.23,69.07,69.07,23528.0,66.3019,66.3786,66.2252,66.2252,23528.0
2021-04-23 10:20:00,69.06,69.17,69.02,69.13,17558.0,66.2156,66.3211,66.1773,66.2828,17558.0
2021-04-23 10:25:00,69.15,69.23,69.08,69.21,14942.0,66.3019,66.3786,66.2348,66.3595,14942.0
2021-04-23 10:30:00,69.2,69.72,69.2,69.62,41266.0,66.3499,66.8485,66.3499,66.7526,41266.0
2021-04-23 10:35:00,69.62,69.81,69.62,69.74,39988.0,66.7526,66.9348,66.7526,66.8676,39988.0
2021-04-23 10:40:00,69.76,69.79,69.69,69.73,30400.0,66.8868,66.9156,66.8197,66.8581,30400.0
2021-04-23 10:45:00,69.75,69.86,69.69,69.81,27944.0,66.8772,66.9827,66.8197,66.9348,27944.0
2021-04-23 10:50:00,69.8,69.83,69.76,69.82,13758.0,66.9252,66.9539,66.8868,66.9443,13758.0
2021-04-23 10:55:00,69.83,70.06,69.82,70.06,33248.0,66.9539,67.1745,66.9443,67.1745,33248.0
2021-04-23 11:00:00,70.08,70.08,69.93,69.93,20152.0,67.1936,67.1936,67.0498,67.0498,20152.0
2021-04-23 11:05:00,69.96,70.01,69.84,69.85,15572.0,67.0786,67.1265,66.9635,66.9731,15572.0
2021-04-23 11:10:00,69.92,70.0,69.92,70.0,11852.0,67.0402,67.1169,67.0402,67.1169,11852.0
2021-04-23 11:15:00,70.03,70.13,70.0,70.06,17750.0,67.1457,67.2416,67.1169,67.1745,17750.0
2021-04-23 11:20:00,70.04,70.06,69.97,69.97,13144.0,67.1553,67.1745,67.0882,67.0882,13144.0
2021-04-23 11:25:00,69.98,69.98,69.9,69.92,7660.0,67.0978,67.0978,67.0211,67.0402,7660.0
2021-04-23 11:30:00,69.94,69.97,69.9,69.94,11128.0,67.0594,67.0882,67.0211,67.0594,11128.0
2021-04-23 11:35:00,69.94,69.98,69.86,69.88,12568.0,67.0594,67.0978,66.9827,67.0019,12568.0
2021-04-23 11:40:00,69.89,69.9,69.81,69.86,15136.0,67.0115,67.0211,66.9348,66.9827,15136.0
2021-04-23 11:45:00,69.87,69.93,69.87,69.92,4964.0,66.9923,67.0498,66.9923,67.0402,4964.0
2021-04-23 11:50:00,69.86,69.91,69.85,69.89,9226.0,66.9827,67.0306,66.9731,67.0115,9226.0
2021-04-23 11:55:00,69.92,69.92,69.83,69.83,11134.0,67.0402,67.0402,66.9539,66.9539,11134.0
2021-04-23 12:00:00,69.83,69.9,69.83,69.85,2900.0,66.9539,67.0211,66.9539,66.9731,2900.0
2021-04-23 12:05:00,69.88,69.92,69.83,69.92,9150.0,67.0019,67.0402,66.9539,67.0402,9150.0
2021-04-23 12:10:00,69.89,69.92,69.89,69.9,5718.0,67.0115,67.0402,67.0115,67.0211,5718.0
2021-04-23 12:15:00,69.91,70.0,69.91,69.99,24252.0,67.0306,67.1169,67.0306,67.1073,24252.0
2021-04-23 12:20:00,69.97,70.03,69.97,69.99,4472.0,67.0882,67.1457,67.0882,67.1073,4472.0
2021-04-23 12:25:00,70.0,70.03,70.0,70.0,11118.0,67.1169,67.1457,67.1169,67.1169,11118.0
2021-04-23 12:30:00,70.05,70.15,70.05,70.14,23652.0,67.1649,67.2608,67.1649,67.2512,23652.0
2021-04-23 12:35:00,70.15,70.17,70.1,70.13,10394.0,67.2608,67.2799,67.2128,67.2416,10394.0
2021-04-23 12:40:00,70.13,70.23,70.12,70.18,29940.0,67.2416,67.3375,67.232,67.2895,29940.0
2021-04-23 12:45:00,70.17,70.33,70.16,70.33,30100.0,67.2799,67.4333,67.2703,67.4333,30100.0
2021-04-23 12:50:00,70.35,70.41,70.33,70.41,7468.0,67.4525,67.51,67.4333,67.51,7468.0
2021-04-23 12:55:00,70.41,70.42,70.26,70.29,27238.0,67.51,67.5196,67.3662,67.395,27238.0
2021-04-23 13:00:00,70.27,70.32,70.15,70.2,15034.0,67.3758,67.4238,67.2608,67.3087,15034.0
2021-04-23 13:05:00,70.22,70.25,70.22,70.25,800.0,67.3279,67.3566,67.3279,67.3566,800.0
2021-04-23 13:10:00,70.26,70.26,70.2,70.2,6564.0,67.3662,67.3662,67.3087,67.3087,6564.0
2021-04-23 13:15:00,70.25,70.27,70.21,70.21,7254.0,67.3566,67.3758,67.3183,67.3183,7254.0
2021-04-23 13:20:00,70.21,70.25,70.18,70.2,5848.0,67.3183,67.3566,67.2895,67.3087,5848.0
2021-04-23 13:25:00,70.17,70.22,70.14,70.22,3890.0,67.2799,67.3279,67.2512,67.3279,3890.0
2021-04-23 13:30:00,70.22,70.28,70.22,70.25,4488.0,67.3279,67.3854,67.3279,67.3566,4488.0
2021-04-23 13:35:00,70.25,70.26,70.24,70.24,8780.0,67.3566,67.3662,67.347,67.347,8780.0
2021-04-23 13:40:00,70.28,70.32,70.27,70.27,12146.0,67.3854,67.4238,67.3758,67.3758,12146.0
2021-04-23 13:45:00,70.25,70.25,70.21,70.22,9020.0,67.3566,67.3566,67.3183,67.3279,9020.0
2021-04-23 13:50:00,70.17,70.21,70.17,70.19,12236.0,67.2799,67.3183,67.2799,67.2991,12236.0
2021-04-23 13:55:00,70.2,70.23,70.2,70.2,3300.0,67.3087,67.3375,67.3087,67.3087,3300.0
2021-04-23 14:00:00,70.2,70.26,70.19,70.22,16722.0,67.3087,67.3662,67.2991,67.3279,16722.0
2021-04-23 14:05:00,70.22,70.31,70.22,70.27,6800.0,67.3279,67.4142,67.3279,67.3758,6800.0
2021-04-23 14:10:00,70.32,70.35,70.31,70.32,15444.0,67.4238,67.4525,67.4142,67.4238,15444.0
2021-04-23 14:15:00,70.31,70.32,70.25,70.26,12828.0,67.4142,67.4238,67.3566,67.3662,12828.0
2021-04-23 14:20:00,70.28,70.31,70.23,70.23,4410.0,67.3854,67.4142,67.3375,67.3375,4410.0
2021-04-23 14:25:00,70.21,70.22,70.11,70.19,12782.0,67.3183,67.3279,67.2224,67.2991,12782.0
2021-04-23 14:30:00,70.24,70.24,70.21,70.24,5140.0,67.347,67.347,67.3183,67.347,5140.0
2021-04-23 14:35:00,70.25,70.27,70.24,70.27,4808.0,67.3566,67.3758,67.347,67.3758,4808.0
2021-04-23 14:40:00,70.3,70.39,70.27,70.33,32986.0,67.4046,67.4909,67.3758,67.4333,32986.0
2021-04-23 14:45:00,70.36,70.38,70.35,70.35,24054.0,67.4621,67.4813,67.4525,67.4525,24054.0
2021-04-23 14:50:00,70.37,70.47,70.36,70.44,13182.0,67.4717,67.5676,67.4621,67.5388,13182.0
2021-04-23 14:55:00,70.47,70.5,70.39,70.4,30184.0,67.5676,67.5963,67.4909,67.5005,30184.0
2021-04-23 15:00:00,70.4,70.46,70.36,70.36,10720.0,67.5005,67.558,67.4621,67.4621,10720.0
2021-04-23 15:05:00,70.39,70.49,70.38,70.46,10016.0,67.4909,67.5868,67.4813,67.558,10016.0
2021-04-23 15:10:00,70.47,70.5,70.44,70.5,33740.0,67.5676,67.5963,67.5388,67.5963,33740.0
2021-04-23 15:15:00,70.51,70.56,70.5,70.54,8548.0,67.6059,67.6539,67.5963,67.6347,8548.0
2021-04-23 15:20:00,70.55,70.63,70.54,70.63,11468.0,67.6443,67.721,67.6347,67.721,11468.0
2021-04-23 15:25:00,70.61,70.71,70.58,70.66,22938.0,67.7018,67.7977,67.673,67.7497,22938.0
2021-04-23 15:30:00,70.7,70.85,70.7,70.83,52098.0,67.7881,67.9319,67.7881,67.9127,52098.0
2021-04-23 15:35:00,70.88,70.92,70.75,70.75,49032.0,67.9607,67.999,67.836,67.836,49032.0
2021-04-23 15:40:00,70.78,70.78,70.56,70.57,20000.0,67.8648,67.8648,67.6539,67.6635,20000.0
2021-04-23 15:45:00,70.55,70.55,70.39,70.42,56464.0,67.6443,67.6443,67.4909,67.5196,56464.0
2021-04-23 15:50:00,70.42,70.45,70.21,70.23,44602.0,67.5196,67.5484,67.3183,67.3375,44602.0
2021-04-23 15:55:00,70.22,70.31,70.14,70.21,63988.0,67.3279,67.4142,67.2512,67.3183,63988.0
2021-04-26 09:30:00,70.66,70.72,70.5,70.71,78886.0,67.7497,67.8073,67.5963,67.7977,78886.0
2021-04-26 09:35:00,70.68,70.77,70.64,70.74,18638.0,67.7689,67.8552,67.7306,67.8265,18638.0
2021-04-26 09:40:00,70.73,70.86,70.62,70.8,40510.0,67.8169,67.9415,67.7114,67.884,40510.0
2021-04-26 09:45:00,70.8,70.83,70.76,70.8,32314.0,67.884,67.9127,67.8456,67.884,32314.0
2021-04-26 09:50:00,70.8,70.8,70.48,70.5,47630.0,67.884,67.884,67.5772,67.5963,47630.0
2021-04-26 09:55:00,70.63,70.65,70.56,70.63,25116.0,67.721,67.7402,67.6539,67.721,25116.0
2021-04-26 10:00:00,70.64,70.64,70.53,70.62,8420.0,67.7306,67.7306,67.6251,67.7114,8420.0
2021-04-26 10:05:00,70.65,70.72,70.63,70.69,9914.0,67.7402,67.8073,67.721,67.7785,9914.0
2021-04-26 10:10:00,70.7,70.74,70.65,70.66,9440.0,67.7881,67.8265,67.7402,67.7497,9440.0
2021-04-26 10:15:00,70.71,70.73,70.45,70.53,64894.0,67.7977,67.8169,67.5484,67.6251,64894.0
2021-04-26 10:20:00,70.54,70.66,70.53,70.61,15902.0,67.6347,67.7497,67.6251,67.7018,15902.0
2021-04-26 10:25:00,70.6,70.6,70.46,70.52,21662.0,67.6922,67.6922,67.558,67.6155,21662.0
2021-04-26 10:30:00,70.54,70.54,70.47,70.5,19004.0,67.6347,67.6347,67.5676,67.5963,19004.0
2021-04-26 10:35:00,70.48,70.5,70.39,70.5,15780.0,67.5772,67.5963,67.4909,67.5963,15780.0
2021-04-26 10:40:00,70.48,70.49,70.36,70.36,42506.0,67.5772,67.5868,67.4621,67.4621,42506.0
2021-04-26 10:45:00,70.36,70.46,70.33,70.44,42620.0,67.4621,67.558,67.4333,67.5388,42620.0
2021-04-26 10:50:00,70.41,70.51,70.36,70.37,4256.0,67.51,67.6059,67.4621,67.4717,4256.0
2021-04-26 10:55:00,70.41,70.42,70.36,70.41,6742.0,67.51,67.5196,67.4621,67.51,6742.0
2021-04-26 11:00:00,70.39,70.55,70.39,70.49,10340.0,67.4909,67.6443,67.4909,67.5868,10340.0
2021-04-26 11:05:00,70.57,70.6,70.52,70.58,22920.0,67.6635,67.6922,67.6155,67.673,22920.0
2021-04-26 11:10:00,70.52,70.56,70.5,70.56,19722.0,67.6155,67.6539,67.5963,67.6539,19722.0
2021-04-26 11:15:00,70.54,70.55,70.45,70.49,15690.0,67.6347,67.6443,67.5484,67.5868,15690.0
2021-04-26 11:20:00,70.53,70.54,70.48,70.5,14320.0,67.6251,67.6347,67.5772,67.5963,14320.0
2021-04-26 11:25:00,70.51,70.51,70.39,70.42,10460.0,67.6059,67.6059,67.4909,67.5196,10460.0
2021-04-26 11:30:00,70.47,70.47,70.36,70.36,13354.0,67.5676,67.5676,67.4621,67.4621,13354.0
2021-04-26 11:35:00,70.37,70.41,70.35,70.35,23372.0,67.4717,67.51,67.4525,67.4525,23372.0
2021-04-26 11:40:00,70.31,70.36,70.28,70.28,17310.0,67.4142,67.4621,67.3854,67.3854,17310.0
2021-04-26 11:45:00,70.33,70.38,70.32,70.33,3600.0,67.4333,67.4813,67.4238,67.4333,3600.0
2021-04-26 11:50:00,70.33,70.39,70.3,70.39,4356.0,67.4333,67.4909,67.4046,67.4909,4356.0
2021-04-26 11:55:00,70.39,70.39,70.33,70.36,20082.0,67.4909,67.4909,67.4333,67.4621,20082.0
2021-04-26 12:00:00,70.39,70.39,70.28,70.36,13400.0,67.4909,67.4909,67.3854,67.4621,13400.0
2021-04-26 12:05:00,70.33,70.35,70.2,70.21,19598.0,67.4333,67.4525,67.3087,67.3183,19598.0
2021-04-26 12:10:00,70.23,70.29,70.21,70.29,6730.0,67.3375,67.395,67.3183,67.395,6730.0
2021-04-26 12:15:00,70.26,70.28,70.22,70.27,12344.0,67.3662,67.3854,67.3279,67.3758,12344.0
2021-04-26 12:20:00,70.24,70.27,70.23,70.23,3260.0,67.347,67.3758,67.3375,67.3375,3260.0
2021-04-26 12:25:00,70.2,70.26,70.14,70.23,7440.0,67.3087,67.3662,67.2512,67.3375,7440.0
2021-04-26 12:30:00,70.21,70.27,70.2,70.27,5520.0,67.3183,67.3758,67.3087,67.3758,5520.0
2021-04-26 12:35:00,70.31,70.35,70.31,70.33,15764.0,67.4142,67.4525,67.4142,67.4333,15764.0
2021-04-26 12:40:00,70.36,70.41,70.35,70.37,11762.0,67.4621,67.51,67.4525,67.4717,11762.0
2021-04-26 12:45:00,70.36,70.37,70.31,70.32,15102.0,67.4621,67.4717,67.4142,67.4238,15102.0
2021-04-26 12:50:00,70.31,70.38,70.3,70.38,7176.0,67.4142,67.4813,67.4046,67.4813,7176.0
2021-04-26 12:55:00,70.38,70.38,70.22,70.22,9604.0,67.4813,67.4813,67.3279,67.3279,9604.0
2021-04-26 13:00:00,70.24,70.24,70.17,70.17,11900.0,67.347,67.347,67.2799,67.2799,11900.0
2021-04-26 13:05:00,70.17,70.2,70.1,70.1,11988.0,67.2799,67.3087,67.2128,67.2128,11988.0
2021-04-26 13:10:00,70.08,70.17,70.08,70.15,10888.0,67.1936,67.2799,67.1936,67.2608,10888.0
2021-04-26 13:15:00,70.12,70.13,70.08,70.1,12460.0,67.232,67.2416,67.1936,67.2128,12460.0
2021-04-26 13:20:00,70.08,70.1,70.05,70.08,18430.0,67.1936,67.2128,67.1649,67.1936,18430.0
2021-04-26 13:25:00,70.11,70.14,70.08,70.08,4600.0,67.2224,67.2512,67.1936,67.1936,4600.0
2021-04-26 13:30:00,70.1,70.1,69.99,70.01,15014.0,67.2128,67.2128,67.1073,67.1265,15014.0
2021-04-26 13:35:00,70.03,70.04,69.99,70.0,17780.0,67.1457,67.1553,67.1073,67.1169,17780.0
2021-04-26 13:40:00,70.0,70.08,69.99,70.06,9800.0,67.1169,67.1936,67.1073,67.1745,9800.0
2021-04-26 13:45:00,70.07,70.11,70.05,70.06,14810.0,67.184,67.2224,67.1649,67.1745,14810.0
2021-04-26 13:50:00,70.06,70.07,70.01,70.05,15816.0,67.1745,67.184,67.1265,67.1649,15816.0
2021-04-26 13:55:00,70.02,70.09,70.01,70.08,4274.0,67.1361,67.2032,67.1265,67.1936,4274.0
2021-04-26 14:00:00,70.08,70.14,70.04,70.05,8668.0,67.1936,67.2512,67.1553,67.1649,8668.0
2021-04-26 14:05:00,70.08,70.08,70.06,70.06,4786.0,67.1936,67.1936,67.1745,67.1745,4786.0
2021-04-26 14:10:00,70.04,70.06,70.0,70.01,6400.0,67.1553,67.1745,67.1169,67.1265,6400.0
2021-04-26 14:15:00,70.05,70.08,70.04,70.08,3510.0,67.1649,67.1936,67.1553,67.1936,3510.0
2021-04-26 14:20:00,70.07,70.11,70.05,70.11,14044.0,67.184,67.2224,67.1649,67.2224,14044.0
2021-04-26 14:25:00,70.08,70.16,70.08,70.16,23654.0,67.1936,67.2703,67.1936,67.2703,23654.0
2021-04-26 14:30:00,70.14,70.17,70.09,70.1,6680.0,67.2512,67.2799,67.2032,67.2128,6680.0
2021-04-26 14:35:00,70.1,70.11,70.06,70.11,7134.0,67.2128,67.2224,67.1745,67.2224,7134.0
2021-04-26 14:40:00,70.13,70.14,70.12,70.14,5706.0,67.2416,67.2512,67.232,67.2512,5706.0
2021-04-26 14:45:00,70.11,70.14,70.1,70.13,3922.0,67.2224,67.2512,67.2128,67.2416,3922.0
2021-04-26 14:50:00,70.12,70.16,70.12,70.14,4040.0,67.232,67.2703,67.232,67.2512,4040.0
2021-04-26 14:55:00,70.11,70.16,70.11,70.13,16400.0,67.2224,67.2703,67.2224,67.2416,16400.0
2021-04-26 15:00:00,70.13,70.14,70.07,70.11,20472.0,67.2416,67.2512,67.184,67.2224,20472.0
2021-04-26 15:05:00,70.11,70.19,70.11,70.19,14000.0,67.2224,67.2991,67.2224,67.2991,14000.0
2021-04-26 15:10:00,70.17,70.17,70.11,70.16,13420.0,67.2799,67.2799,67.2224,67.2703,13420.0
2021-04-26 15:15:00,70.14,70.15,70.13,70.14,5800.0,67.2512,67.2608,67.2416,67.2512,5800.0
2021-04-26 15:20:00,70.17,70.22,70.17,70.19,13908.0,67.2799,67.3279,67.2799,67.2991,13908.0
2021-04-26 15:25:00,70.16,70.16,69.71,69.76,43670.0,67.2703,67.2703,66.8389,66.8868,43670.0
2021-04-26 15:30:00,69.73,69.77,69.6,69.77,34588.0,66.8581,66.8964,66.7334,66.8964,34588.0
2021-04-26 15:35:00,69.81,70.0,69.81,69.97,28918.0,66.9348,67.1169,66.9348,67.0882,28918.0
2021-04-26 15:40:00,69.99,70.05,69.94,69.98,18628.0,67.1073,67.1649,67.0594,67.0978,18628.0
2021-04-26 15:45:00,70.01,70.01,69.73,69.73,43102.0,67.1265,67.1265,66.8581,66.8581,43102.0
2021-04-26 15:50:00,69.69,69.94,69.68,69.92,33400.0,66.8197,67.0594,66.8101,67.0402,33400.0
2021-04-26 15:55:00,69.92,69.92,69.71,69.91,66222.0,67.0402,67.0402,66.8389,67.0306,66222.0
2021-04-27 09:30:00,69.74,69.79,69.44,69.65,46162.0,66.8676,66.9156,66.58,66.7813,46162.0
2021-04-27 09:35:00,69.67,69.71,69.16,69.21,94820.0,66.8005,66.8389,66.3115,66.3595,94820.0
2021-04-27 09:40:00,69.23,69.45,69.17,69.45,38038.0,66.3786,66.5896,66.3211,66.5896,38038.0
2021-04-27 09:45:00,69.46,69.6,69.42,69.6,50158.0,66.5992,66.7334,66.5608,66.7334,50158.0
2021-04-27 09:50:00,69.57,69.74,69.49,69.62,52690.0,66.7046,66.8676,66.6279,66.7526,52690.0
2021-04-27 09:55:00,69.65,69.65,69.41,69.5,23066.0,66.7813,66.7813,66.5512,66.6375,23066.0
2021-04-27 10:00:00,69.47,69.8,69.45,69.67,38114.0,66.6088,66.9252,66.5896,66.8005,38114.0
2021-04-27 10:05:00,69.68,69.75,69.61,69.75,7180.0,66.8101,66.8772,66.743,66.8772,7180.0
2021-04-27 10:10:00,69.74,69.74,69.61,69.72,14362.0,66.8676,66.8676,66.743,66.8485,14362.0
2021-04-27 10:15:00,69.67,69.67,69.46,69.66,21118.0,66.8005,66.8005,66.5992,66.7909,21118.0
2021-04-27 10:20:00,69.64,69.66,69.49,69.5,11960.0,66.7718,66.7909,66.6279,66.6375,11960.0
2021-04-27 10:25:00,69.51,69.53,69.49,69.5,8000.0,66.6471,66.6663,66.6279,66.6375,8000.0
2021-04-27 10:30:00,69.6,69.64,69.54,69.58,9602.0,66.7334,66.7718,66.6759,66.7142,9602.0
2021-04-27 10:35:00,69.57,69.57,69.43,69.47,13710.0,66.7046,66.7046,66.5704,66.6088,13710.0
2021-04-27 10:40:00,69.45,69.6,69.45,69.6,2440.0,66.5896,66.7334,66.5896,66.7334,2440.0
2021-04-27 10:45:00,69.63,69.8,69.63,69.74,34068.0,66.7622,66.9252,66.7622,66.8676,34068.0
2021-04-27 10:50:00,69.73,69.74,69.66,69.7,8196.0,66.8581,66.8676,66.7909,66.8293,8196.0
2021-04-27 10:55:00,69.74,69.74,69.65,69.67,8440.0,66.8676,66.8676,66.7813,66.8005,8440.0
2021-04-27 11:00:00,69.72,69.76,69.61,69.61,6660.0,66.8485,66.8868,66.743,66.743,6660.0
2021-04-27 11:05:00,69.61,69.75,69.61,69.69,8706.0,66.743,66.8772,66.743,66.8197,8706.0
2021-04-27 11:10:00,69.75,69.75,69.7,69.71,3326.0,66.8772,66.8772,66.8293,66.8389,3326.0
2021-04-27 11:15:00,69.72,69.77,69.66,69.66,7892.0,66.8485,66.8964,66.7909,66.7909,7892.0
2021-04-27 11:20:00,69.63,69.69,69.63,69.66,9032.0,66.7622,66.8197,66.7622,66.7909,9032.0
2021-04-27 11:25:00,69.65,69.66,69.57,69.57,11934.0,66.7813,66.7909,66.7046,66.7046,11934.0
2021-04-27 11:30:00,69.61,69.64,69.58,69.6,7062.0,66.743,66.7718,66.7142,66.7334,7062.0
2021-04-27 11:35:00,69.61,69.64,69.58,69.64,8496.0,66.743,66.7718,66.7142,66.7718,8496.0
2021-04-27 11:40:00,69.63,69.67,69.61,69.67,19600.0,66.7622,66.8005,66.743,66.8005,19600.0
2021-04-27 11:45:00,69.68,69.7,69.63,69.63,8064.0,66.8101,66.8293,66.7622,66.7622,8064.0
2021-04-27 11:50:00,69.63,69.69,69.63,69.69,3276.0,66.7622,66.8197,66.7622,66.8197,3276.0
2021-04-27 11:55:00,69.75,69.83,69.75,69.78,15644.0,66.8772,66.9539,66.8772,66.906,15644.0
2021-04-27 12:00:00,69.79,69.83,69.78,69.8,4000.0,66.9156,66.9539,66.906,66.9252,4000.0
2021-04-27 12:05:00,69.77,69.77,69.75,69.75,1432.0,66.8964,66.8964,66.8772,66.8772,1432.0
2021-04-27 12:10:00,69.77,69.78,69.7,69.72,23960.0,66.8964,66.906,66.8293,66.8485,23960.0
2021-04-27 12:15:00,69.73,69.77,69.72,69.74,2200.0,66.8581,66.8964,66.8485,66.8676,2200.0
2021-04-27 12:20:00,69.77,69.8,69.7,69.76,25000.0,66.8964,66.9252,66.8293,66.8868,25000.0
2021-04-27 12:25:00,69.78,69.78,69.73,69.74,2928.0,66.906,66.906,66.8581,66.8676,2928.0
2021-04-27 12:30:00,69.77,69.77,69.72,69.72,1800.0,66.8964,66.8964,66.8485,66.8485,1800.0
2021-04-27 12:35:00,69.71,69.71,69.65,69.65,1992.0,66.8389,66.8389,66.7813,66.7813,1992.0
2021-04-27 12:40:00,69.67,69.67,69.58,69.61,8840.0,66.8005,66.8005,66.7142,66.743,8840.0
2021-04-27 12:45:00,69.58,69.6,69.58,69.6,600.0,66.7142,66.7334,66.7142,66.7334,600.0
2021-04-27 12:50:00,69.57,69.57,69.4,69.51,8972.0,66.7046,66.7046,66.5416,66.6471,8972.0
2021-04-27 12:55:00,69.52,69.54,69.48,69.49,16652.0,66.6567,66.6759,66.6183,66.6279,16652.0
2021-04-27 13:00:00,69.5,69.51,69.44,69.5,7320.0,66.6375,66.6471,66.58,66.6375,7320.0
2021-04-27 13:05:00,69.53,69.61,69.5,69.6,20420.0,66.6663,66.743,66.6375,66.7334,20420.0
2021-04-27 13:10:00,69.59,69.64,69.56,69.58,18730.0,66.7238,66.7718,66.6951,66.7142,18730.0
2021-04-27 13:15:00,69.61,69.67,69.59,69.66,10866.0,66.743,66.8005,66.7238,66.7909,10866.0
2021-04-27 13:20:00,69.64,69.69,69.64,69.66,4828.0,66.7718,66.8197,66.7718,66.7909,4828.0
2021-04-27 13:25:00,69.66,69.7,69.64,69.64,2400.0,66.7909,66.8293,66.7718,66.7718,2400.0
2021-04-27 13:30:00,69.71,69.71,69.63,69.64,3854.0,66.8389,66.8389,66.7622,66.7718,3854.0
2021-04-27 13:35:00,69.68,69.75,69.67,69.74,5246.0,66.8101,66.8772,66.8005,66.8676,5246.0
2021-04-27 13:40:00,69.75,69.79,69.72,69.74,11500.0,66.8772,66.9156,66.8485,66.8676,11500.0
2021-04-27 13:45:00,69.71,69.72,69.61,69.67,8300.0,66.8389,66.8485,66.743,66.8005,8300.0
2021-04-27 13:50:00,69.69,69.74,69.68,69.72,9492.0,66.8197,66.8676,66.8101,66.8485,9492.0
2021-04-27 13:55:00,69.76,69.76,69.72,69.74,20600.0,66.8868,66.8868,66.8485,66.8676,20600.0
2021-04-27 14:00:00,69.73,69.78,69.67,69.67,10900.0,66.8581,66.906,66.8005,66.8005,10900.0
2021-04-27 14:05:00,69.66,69.76,69.66,69.72,9540.0,66.7909,66.8868,66.7909,66.8485,9540.0
2021-04-27 14:10:00,69.74,69.82,69.74,69.77,31558.0,66.8676,66.9443,66.8676,66.8964,31558.0
2021-04-27 14:15:00,69.8,69.84,69.77,69.81,6902.0,66.9252,66.9635,66.8964,66.9348,6902.0
2021-04-27 14:20:00,69.77,69.81,69.72,69.8,34700.0,66.8964,66.9348,66.8485,66.9252,34700.0
2021-04-27 14:25:00,69.8,69.86,69.79,69.86,8040.0,66.9252,66.9827,66.9156,66.9827,8040.0
2021-04-27 14:30:00,69.87,69.97,69.86,69.97,15700.0,66.9923,67.0882,66.9827,67.0882,15700.0
2021-04-27 14:35:00,69.96,70.02,69.94,70.02,14894.0,67.0786,67.1361,67.0594,67.1361,14894.0
2021-04-27 14:40:00,70.0,70.01,69.95,69.95,4356.0,67.1169,67.1265,67.069,67.069,4356.0
2021-04-27 14:45:00,69.99,70.02,69.98,70.02,4612.0,67.1073,67.1361,67.0978,67.1361,4612.0
2021-04-27 14:50:00,69.98,70.0,69.89,69.89,9518.0,67.0978,67.1169,67.0115,67.0115,9518.0
2021-04-27 14:55:00,69.92,69.94,69.91,69.91,2076.0,67.0402,67.0594,67.0306,67.0306,2076.0
2021-04-27 15:00:00,69.9,69.95,69.87,69.92,13506.0,67.0211,67.069,66.9923,67.0402,13506.0
2021-04-27 15:05:00,69.92,69.92,69.79,69.8,5638.0,67.0402,67.0402,66.9156,66.9252,5638.0
2021-04-27 15:10:00,69.85,70.05,69.83,70.05,10348.0,66.9731,67.1649,66.9539,67.1649,10348.0
2021-04-27 15:15:00,70.04,70.09,69.99,70.08,12534.0,67.1553,67.2032,67.1073,67.1936,12534.0
2021-04-27 15:20:00,70.07,70.15,70.03,70.1,18176.0,67.184,67.2608,67.1457,67.2128,18176.0
2021-04-27 15:25:00,70.08,70.09,70.0,70.06,5420.0,67.1936,67.2032,67.1169,67.1745,5420.0
2021-04-27 15:30:00,70.06,70.13,70.02,70.12,10310.0,67.1745,67.2416,67.1361,67.232,10310.0
2021-04-27 15:35:00,70.11,70.2,70.09,70.19,12194.0,67.2224,67.3087,67.2032,67.2991,12194.0
2021-04-27 15:40:00,70.18,70.21,70.1,70.13,12424.0,67.2895,67.3183,67.2128,67.2416,12424.0
2021-04-27 15:45:00,70.14,70.14,70.01,70.13,30558.0,67.2512,67.2512,67.1265,67.2416,30558.0
2021-04-27 15:50:00,70.13,70.13,70.02,70.03,27146.0,67.2416,67.2416,67.1361,67.1457,27146.0
2021-04-27 15:55:00,70.04,70.04,69.81,69.81,17766.0,67.1553,67.1553,66.9348,66.9348,17766.0
2021-04-28 09:30:00,69.5,69.5,68.94,69.11,86648.0,66.6375,66.6375,66.1006,66.2636,86648.0
2021-04-28 09:35:00,69.11,69.19,68.95,69.19,34612.0,66.2636,66.3403,66.1102,66.3403,34612.0
2021-04-28 09:40:00,69.19,69.22,69.11,69.14,26028.0,66.3403,66.3691,66.2636,66.2924,26028.0
2021-04-28 09:45:00,69.12,69.26,69.08,69.18,38446.0,66.2732,66.4074,66.2348,66.3307,38446.0
2021-04-28 09:50:00,69.21,69.21,68.98,69.0,36596.0,66.3595,66.3595,66.1389,66.1581,36596.0
2021-04-28 09:55:00,68.97,69.1,68.92,69.02,30628.0,66.1294,66.254,66.0814,66.1773,30628.0
2021-04-28 10:00:00,69.08,69.08,68.74,68.86,57088.0,66.2348,66.2348,65.9088,66.0239,57088.0
2021-04-28 10:05:00,68.85,68.98,68.83,68.98,20566.0,66.0143,66.1389,65.9951,66.1389,20566.0
2021-04-28 10:10:00,68.95,69.0,68.92,68.94,40640.0,66.1102,66.1581,66.0814,66.1006,40640.0
2021-04-28 10:15:00,68.92,68.99,68.89,68.92,15168.0,66.0814,66.1485,66.0526,66.0814,15168.0
2021-04-28 10:20:00,68.91,68.97,68.79,68.82,24262.0,66.0718,66.1294,65.9568,65.9855,24262.0
2021-04-28 10:25:00,68.78,68.97,68.78,68.97,17920.0,65.9472,66.1294,65.9472,66.1294,17920.0
2021-04-28 10:30:00,68.96,69.07,68.96,69.05,23404.0,66.1198,66.2252,66.1198,66.2061,23404.0
2021-04-28 10:35:00,68.99,69.04,68.93,69.01,43718.0,66.1485,66.1965,66.091,66.1677,43718.0
2021-04-28 10:40:00,69.01,69.08,69.01,69.05,3828.0,66.1677,66.2348,66.1677,66.2061,3828.0
2021-04-28 10:45:00,69.09,69.17,69.08,69.16,13018.0,66.2444,66.3211,66.2348,66.3115,13018.0
2021-04-28 10:50:00,69.16,69.19,69.08,69.1,19440.0,66.3115,66.3403,66.2348,66.254,19440.0
2021-04-28 10:55:00,69.11,69.21,69.11,69.2,21262.0,66.2636,66.3595,66.2636,66.3499,21262.0
2021-04-28 11:00:00,69.17,69.26,69.17,69.2,11892.0,66.3211,66.4074,66.3211,66.3499,11892.0
2021-04-28 11:05:00,69.21,69.28,69.21,69.22,5694.0,66.3595,66.4266,66.3595,66.3691,5694.0
2021-04-28 11:10:00,69.24,69.27,69.22,69.24,4314.0,66.3882,66.417,66.3691,66.3882,4314.0
2021-04-28 11:15:00,69.21,69.21,69.13,69.2,17640.0,66.3595,66.3595,66.2828,66.3499,17640.0
2021-04-28 11:20:00,69.24,69.25,69.11,69.12,9800.0,66.3882,66.3978,66.2636,66.2732,9800.0
2021-04-28 11:25:00,69.11,69.2,69.11,69.2,12346.0,66.2636,66.3499,66.2636,66.3499,12346.0
2021-04-28 11:30:00,69.19,69.19,69.03,69.08,19286.0,66.3403,66.3403,66.1869,66.2348,19286.0
2021-04-28 11:35:00,69.08,69.16,69.08,69.16,9068.0,66.2348,66.3115,66.2348,66.3115,9068.0
2021-04-28 11:40:00,69.14,69.16,69.08,69.08,8020.0,66.2924,66.3115,66.2348,66.2348,8020.0
2021-04-28 11:45:00,69.08,69.13,69.03,69.03,10800.0,66.2348,66.2828,66.1869,66.1869,10800.0
2021-04-28 11:50:00,69.03,69.03,68.92,68.92,23392.0,66.1869,66.1869,66.0814,66.0814,23392.0
2021-04-28 11:55:00,68.94,69.0,68.93,68.98,11280.0,66.1006,66.1581,66.091,66.1389,11280.0
2021-04-28 12:00:00,68.96,69.05,68.92,69.03,13472.0,66.1198,66.2061,66.0814,66.1869,13472.0
2021-04-28 12:05:00,69.08,69.14,69.08,69.14,12258.0,66.2348,66.2924,66.2348,66.2924,12258.0
2021-04-28 12:10:00,69.15,69.18,69.12,69.14,9748.0,66.3019,66.3307,66.2732,66.2924,9748.0
2021-04-28 12:15:00,69.14,69.14,69.08,69.14,5800.0,66.2924,66.2924,66.2348,66.2924,5800.0
2021-04-28 12:20:00,69.08,69.11,69.07,69.11,2800.0,66.2348,66.2636,66.2252,66.2636,2800.0
2021-04-28 12:25:00,69.11,69.13,69.11,69.11,1346.0,66.2636,66.2828,66.2636,66.2636,1346.0
2021-04-28 12:30:00,69.13,69.18,69.11,69.15,6408.0,66.2828,66.3307,66.2636,66.3019,6408.0
2021-04-28 12:35:00,69.14,69.19,69.12,69.17,3278.0,66.2924,66.3403,66.2732,66.3211,3278.0
2021-04-28 12:40:00,69.18,69.2,69.15,69.16,14314.0,66.3307,66.3499,66.3019,66.3115,14314.0
2021-04-28 12:45:00,69.17,69.22,69.17,69.22,3800.0,66.3211,66.3691,66.3211,66.3691,3800.0
2021-04-28 12:50:00,69.21,69.23,69.13,69.15,10232.0,66.3595,66.3786,66.2828,66.3019,10232.0
2021-04-28 12:55:00,69.19,69.2,69.17,69.2,11108.0,66.3403,66.3499,66.3211,66.3499,11108.0
2021-04-28 13:00:00,69.18,69.2,69.17,69.2,1528.0,66.3307,66.3499,66.3211,66.3499,1528.0
2021-04-28 13:05:00,69.2,69.2,69.2,69.2,0.0,66.3499,66.3499,66.3499,66.3499,0.0
2021-04-28 13:10:00,69.17,69.19,69.14,69.14,6700.0,66.3211,66.3403,66.2924,66.2924,6700.0
2021-04-28 13:15:00,69.14,69.17,69.14,69.17,4320.0,66.2924,66.3211,66.2924,66.3211,4320.0
2021-04-28 13:20:00,69.17,69.17,69.11,69.11,8074.0,66.3211,66.3211,66.2636,66.2636,8074.0
2021-04-28 13:25:00,69.16,69.16,69.13,69.16,7396.0,66.3115,66.3115,66.2828,66.3115,7396.0
2021-04-28 13:30:00,69.15,69.16,69.13,69.14,6520.0,66.3019,66.3115,66.2828,66.2924,6520.0
2021-04-28 13:35:00,69.16,69.16,69.08,69.08,9510.0,66.3115,66.3115,66.2348,66.2348,9510.0
2021-04-28 13:40:00,69.09,69.11,69.07,69.07,5006.0,66.2444,66.2636,66.2252,66.2252,5006.0
2021-04-28 13:45:00,69.06,69.06,68.96,68.97,15378.0,66.2156,66.2156,66.1198,66.1294,15378.0
2021-04-28 13:50:00,68.96,68.96,68.85,68.91,10692.0,66.1198,66.1198,66.0143,66.0718,10692.0
2021-04-28 13:55:00,68.89,68.98,68.87,68.88,30542.0,66.0526,66.1389,66.0335,66.0431,30542.0
2021-04-28 14:00:00,68.96,69.29,68.76,69.02,71292.0,66.1198,66.4362,65.928,66.1773,71292.0
2021-04-28 14:05:00,69.07,69.07,68.92,68.97,12574.0,66.2252,66.2252,66.0814,66.1294,12574.0
2021-04-28 14:10:00,68.95,69.08,68.92,69.08,10000.0,66.1102,66.2348,66.0814,66.2348,10000.0
2021-04-28 14:15:00,69.09,69.14,69.02,69.09,18870.0,66.2444,66.2924,66.1773,66.2444,18870.0
2021-04-28 14:20:00,69.12,69.22,69.11,69.19,12800.0,66.2732,66.3691,66.2636,66.3403,12800.0
2021-04-28 14:25:00,69.19,69.19,69.11,69.14,14852.0,66.3403,66.3403,66.2636,66.2924,14852.0
2021-04-28 14:30:00,69.11,69.13,69.0,69.08,4390.0,66.2636,66.2828,66.1581,66.2348,4390.0
2021-04-28 14:35:00,69.19,69.57,69.19,69.51,46502.0,66.3403,66.7046,66.3403,66.6471,46502.0
2021-04-28 14:40:00,69.53,69.58,69.47,69.52,15728.0,66.6663,66.7142,66.6088,66.6567,15728.0
2021-04-28 14:45:00,69.53,69.63,69.39,69.4,32416.0,66.6663,66.7622,66.5321,66.5416,32416.0
2021-04-28 14:50:00,69.44,69.51,69.44,69.48,8614.0,66.58,66.6471,66.58,66.6183,8614.0
2021-04-28 14:55:00,69.39,69.44,69.36,69.38,15600.0,66.5321,66.58,66.5033,66.5225,15600.0
2021-04-28 15:00:00,69.47,69.49,69.38,69.39,12760.0,66.6088,66.6279,66.5225,66.5321,12760.0
2021-04-28 15:05:00,69.36,69.43,69.3,69.41,12974.0,66.5033,66.5704,66.4458,66.5512,12974.0
2021-04-28 15:10:00,69.42,69.42,68.83,69.11,51898.0,66.5608,66.5608,65.9951,66.2636,51898.0
2021-04-28 15:15:00,69.13,69.21,69.11,69.15,14050.0,66.2828,66.3595,66.2636,66.3019,14050.0
2021-04-28 15:20:00,69.08,69.14,69.07,69.13,6300.0,66.2348,66.2924,66.2252,66.2828,6300.0
2021-04-28 15:25:00,69.13,69.24,69.13,69.21,7200.0,66.2828,66.3882,66.2828,66.3595,7200.0
2021-04-28 15:30:00,69.21,69.21,69.08,69.08,12934.0,66.3595,66.3595,66.2348,66.2348,12934.0
2021-04-28 15:35:00,69.1,69.31,69.1,69.23,22590.0,66.254,66.4554,66.254,66.3786,22590.0
2021-04-28 15:40:00,69.26,69.29,69.17,69.17,9774.0,66.4074,66.4362,66.3211,66.3211,9774.0
2021-04-28 15:45:00,69.19,69.2,69.08,69.09,14272.0,66.3403,66.3499,66.2348,66.2444,14272.0
2021-04-28 15:50:00,69.1,69.11,68.88,68.89,82730.0,66.254,66.2636,66.0431,66.0526,82730.0
2021-04-28 15:55:00,68.89,68.98,68.8,68.89,67852.0,66.0526,66.1389,65.9664,66.0526,67852.0
2021-04-29 09:30:00,69.85,70.13,69.7,69.71,97080.0,66.9731,67.2416,66.8293,66.8389,97080.0
2021-04-29 09:35:00,69.66,69.75,69.54,69.64,45776.0,66.7909,66.8772,66.6759,66.7718,45776.0
2021-04-29 09:40:00,69.66,69.67,69.47,69.58,29080.0,66.7909,66.8005,66.6088,66.7142,29080.0
2021-04-29 09:45:00,69.58,69.76,69.58,69.64,34956.0,66.7142,66.8868,66.7142,66.7718,34956.0
2021-04-29 09:50:00,69.69,69.76,69.62,69.71,19196.0,66.8197,66.8868,66.7526,66.8389,19196.0
2021-04-29 09:55:00,69.71,69.74,69.52,69.52,28130.0,66.8389,66.8676,66.6567,66.6567,28130.0
2021-04-29 10:00:00,69.45,69.51,69.31,69.32,35586.0,66.5896,66.6471,66.4554,66.4649,35586.0
2021-04-29 10:05:00,69.31,69.41,69.27,69.3,17020.0,66.4554,66.5512,66.417,66.4458,17020.0
2021-04-29 10:10:00,69.29,69.38,69.27,69.3,14470.0,66.4362,66.5225,66.417,66.4458,14470.0
2021-04-29 10:15:00,69.25,69.29,69.09,69.12,51056.0,66.3978,66.4362,66.2444,66.2732,51056.0
2021-04-29 10:20:00,69.14,69.23,69.12,69.2,31528.0,66.2924,66.3786,66.2732,66.3499,31528.0
2021-04-29 10:25:00,69.13,69.15,69.04,69.12,19380.0,66.2828,66.3019,66.1965,66.2732,19380.0
2021-04-29 10:30:00,69.13,69.13,68.86,68.96,31244.0,66.2828,66.2828,66.0239,66.1198,31244.0
2021-04-29 10:35:00,68.97,68.97,68.71,68.79,29054.0,66.1294,66.1294,65.8801,65.9568,29054.0
2021-04-29 10:40:00,68.78,68.98,68.75,68.98,15334.0,65.9472,66.1389,65.9184,66.1389,15334.0
2021-04-29 10:45:00,68.92,68.93,68.62,68.67,33304.0,66.0814,66.091,65.7938,65.8417,33304.0
2021-04-29 10:50:00,68.7,68.89,68.67,68.67,74812.0,65.8705,66.0526,65.8417,65.8417,74812.0
2021-04-29 10:55:00,68.64,68.81,68.64,68.78,15542.0,65.8129,65.9759,65.8129,65.9472,15542.0
2021-04-29 11:00:00,68.83,68.88,68.75,68.83,9318.0,65.9951,66.0431,65.9184,65.9951,9318.0
2021-04-29 11:05:00,68.85,69.04,68.83,69.01,16582.0,66.0143,66.1965,65.9951,66.1677,16582.0
2021-04-29 11:10:00,69.02,69.11,69.01,69.08,20398.0,66.1773,66.2636,66.1677,66.2348,20398.0
2021-04-29 11:15:00,69.06,69.06,68.96,68.96,6334.0,66.2156,66.2156,66.1198,66.1198,6334.0
2021-04-29 11:20:00,69.01,69.06,68.94,69.06,15626.0,66.1677,66.2156,66.1006,66.2156,15626.0
2021-04-29 11:25:00,69.04,69.09,68.96,69.03,32112.0,66.1965,66.2444,66.1198,66.1869,32112.0
2021-04-29 11:30:00,68.96,68.96,68.89,68.96,6220.0,66.1198,66.1198,66.0526,66.1198,6220.0
2021-04-29 11:35:00,68.97,69.02,68.94,68.94,8798.0,66.1294,66.1773,66.1006,66.1006,8798.0
2021-04-29 11:40:00,69.0,69.11,68.99,69.04,10400.0,66.1581,66.2636,66.1485,66.1965,10400.0
2021-04-29 11:45:00,69.02,69.11,69.02,69.11,13510.0,66.1773,66.2636,66.1773,66.2636,13510.0
2021-04-29 11:50:00,68.96,69.07,68.95,69.01,5954.0,66.1198,66.2252,66.1102,66.1677,5954.0
2021-04-29 11:55:00,69.0,69.0,68.89,68.95,17230.0,66.1581,66.1581,66.0526,66.1102,17230.0
2021-04-29 12:00:00,68.84,68.85,68.66,68.74,24482.0,66.0047,66.0143,65.8321,65.9088,24482.0
2021-04-29 12:05:00,68.69,68.71,68.34,68.42,81656.0,65.8609,65.8801,65.5253,65.602,81656.0
2021-04-29 12:10:00,68.4,68.65,68.4,68.64,14734.0,65.5828,65.8225,65.5828,65.8129,14734.0
2021-04-29 12:15:00,68.68,68.71,68.52,68.71,18806.0,65.8513,65.8801,65.6979,65.8801,18806.0
2021-04-29 12:20:00,68.75,68.76,68.69,68.72,7844.0,65.9184,65.928,65.8609,65.8897,7844.0
2021-04-29 12:25:00,68.76,68.88,68.61,68.85,15976.0,65.928,66.0431,65.7842,66.0143,15976.0
2021-04-29 12:30:00,68.77,69.08,68.77,69.05,20756.0,65.9376,66.2348,65.9376,66.2061,20756.0
2021-04-29 12:35:00,69.03,69.1,68.99,69.08,9602.0,66.1869,66.254,66.1485,66.2348,9602.0
2021-04-29 12:40:00,69.05,69.16,69.05,69.16,28688.0,66.2061,66.3115,66.2061,66.3115,28688.0
2021-04-29 12:45:00,69.15,69.31,69.14,69.3,48204.0,66.3019,66.4554,66.2924,66.4458,48204.0
2021-04-29 12:50:00,69.28,69.44,69.26,69.41,36770.0,66.4266,66.58,66.4074,66.5512,36770.0
2021-04-29 12:55:00,69.42,69.42,69.32,69.41,18042.0,66.5608,66.5608,66.4649,66.5512,18042.0
2021-04-29 13:00:00,69.4,69.4,69.29,69.29,19636.0,66.5416,66.5416,66.4362,66.4362,19636.0
2021-04-29 13:05:00,69.33,69.44,69.33,69.39,14514.0,66.4745,66.58,66.4745,66.5321,14514.0
2021-04-29 13:10:00,69.4,69.49,69.39,69.44,13858.0,66.5416,66.6279,66.5321,66.58,13858.0
2021-04-29 13:15:00,69.43,69.52,69.42,69.5,20916.0,66.5704,66.6567,66.5608,66.6375,20916.0
2021-04-29 13:20:00,69.52,69.58,69.5,69.58,18200.0,66.6567,66.7142,66.6375,66.7142,18200.0
2021-04-29 13:25:00,69.59,69.59,69.44,69.51,40280.0,66.7238,66.7238,66.58,66.6471,40280.0
2021-04-29 13:30:00,69.52,69.54,69.44,69.45,8174.0,66.6567,66.6759,66.58,66.5896,8174.0
2021-04-29 13:35:00,69.52,69.52,69.4,69.4,12132.0,66.6567,66.6567,66.5416,66.5416,12132.0
2021-04-29 13:40:00,69.39,69.61,69.38,69.61,16692.0,66.5321,66.743,66.5225,66.743,16692.0
2021-04-29 13:45:00,69.6,69.61,69.52,69.58,19622.0,66.7334,66.743,66.6567,66.7142,19622.0
2021-04-29 13:50:00,69.6,69.63,69.53,69.63,11120.0,66.7334,66.7622,66.6663,66.7622,11120.0
2021-04-29 13:55:00,69.64,69.64,69.44,69.49,35706.0,66.7718,66.7718,66.58,66.6279,35706.0
2021-04-29 14:00:00,69.53,69.63,69.53,69.58,6296.0,66.6663,66.7622,66.6663,66.7142,6296.0
2021-04-29 14:05:00,69.59,69.67,69.59,69.67,18418.0,66.7238,66.8005,66.7238,66.8005,18418.0
2021-04-29 14:10:00,69.69,69.76,69.67,69.73,20910.0,66.8197,66.8868,66.8005,66.8581,20910.0
2021-04-29 14:15:00,69.78,69.88,69.74,69.88,34210.0,66.906,67.0019,66.8676,67.0019,34210.0
2021-04-29 14:20:00,69.87,69.95,69.86,69.91,30280.0,66.9923,67.069,66.9827,67.0306,30280.0
2021-04-29 14:25:00,69.89,69.91,69.86,69.9,9136.0,67.0115,67.0306,66.9827,67.0211,9136.0
2021-04-29 14:30:00,69.96,70.09,69.95,70.06,40504.0,67.0786,67.2032,67.069,67.1745,40504.0
2021-04-29 14:35:00,70.08,70.13,70.07,70.11,17642.0,67.1936,67.2416,67.184,67.2224,17642.0
2021-04-29 14:40:00,70.1,70.25,70.06,70.25,35802.0,67.2128,67.3566,67.1745,67.3566,35802.0
2021-04-29 14:45:00,70.25,70.45,70.22,70.28,87392.0,67.3566,67.5484,67.3279,67.3854,87392.0
2021-04-29 14:50:00,70.3,70.3,70.16,70.19,15116.0,67.4046,67.4046,67.2703,67.2991,15116.0
2021-04-29 14:55:00,70.17,70.22,70.14,70.18,14220.0,67.2799,67.3279,67.2512,67.2895,14220.0
2021-04-29 15:00:00,70.2,70.36,70.18,70.3,22646.0,67.3087,67.4621,67.2895,67.4046,22646.0
2021-04-29 15:05:00,70.28,70.39,70.27,70.29,24370.0,67.3854,67.4909,67.3758,67.395,24370.0
2021-04-29 15:10:00,70.35,70.36,70.28,70.35,20800.0,67.4525,67.4621,67.3854,67.4525,20800.0
2021-04-29 15:15:00,70.35,70.36,70.22,70.23,7362.0,67.4525,67.4621,67.3279,67.3375,7362.0
2021-04-29 15:20:00,70.28,70.32,70.14,70.14,18266.0,67.3854,67.4238,67.2512,67.2512,18266.0
2021-04-29 15:25:00,70.17,70.2,70.09,70.1,16140.0,67.2799,67.3087,67.2032,67.2128,16140.0
2021-04-29 15:30:00,70.11,70.27,70.08,70.23,7722.0,67.2224,67.3758,67.1936,67.3375,7722.0
2021-04-29 15:35:00,70.23,70.23,70.13,70.19,17000.0,67.3375,67.3375,67.2416,67.2991,17000.0
2021-04-29 15:40:00,70.22,70.27,70.17,70.26,10054.0,67.3279,67.3758,67.2799,67.3662,10054.0
2021-04-29 15:45:00,70.26,70.44,70.26,70.33,40462.0,67.3662,67.5388,67.3662,67.4333,40462.0
2021-04-29 15:50:00,70.29,70.32,70.19,70.26,39310.0,67.395,67.4238,67.2991,67.3662,39310.0
2021-04-29 15:55:00,70.25,70.32,70.16,70.32,51508.0,67.3566,67.4238,67.2703,67.4238,51508.0
2021-04-30 09:30:00,69.28,69.38,69.16,69.32,74328.0,66.4266,66.5225,66.3115,66.4649,74328.0
2021-04-30 09:35:00,69.32,69.46,69.32,69.4,61514.0,66.4649,66.5992,66.4649,66.5416,61514.0
2021-04-30 09:40:00,69.44,69.52,69.4,69.41,24022.0,66.58,66.6567,66.5416,66.5512,24022.0
2021-04-30 09:45:00,69.42,69.57,69.35,69.55,27074.0,66.5608,66.7046,66.4937,66.6855,27074.0
2021-04-30 09:50:00,69.59,69.68,69.54,69.63,24596.0,66.7238,66.8101,66.6759,66.7622,24596.0
2021-04-30 09:55:00,69.63,69.67,69.58,69.64,15508.0,66.7622,66.8005,66.7142,66.7718,15508.0
2021-04-30 10:00:00,69.7,69.7,69.52,69.61,9878.0,66.8293,66.8293,66.6567,66.743,9878.0
2021-04-30 10:05:00,69.6,69.6,69.33,69.42,9088.0,66.7334,66.7334,66.4745,66.5608,9088.0
2021-04-30 10:10:00,69.42,69.45,69.15,69.2,38246.0,66.5608,66.5896,66.3019,66.3499,38246.0
2021-04-30 10:15:00,69.19,69.23,69.05,69.22,48926.0,66.3403,66.3786,66.2061,66.3691,48926.0
2021-04-30 10:20:00,69.23,69.28,69.1,69.22,22902.0,66.3786,66.4266,66.254,66.3691,22902.0
2021-04-30 10:25:00,69.22,69.49,69.17,69.49,35250.0,66.3691,66.6279,66.3211,66.6279,35250.0
2021-04-30 10:30:00,69.43,69.43,69.33,69.34,10916.0,66.5704,66.5704,66.4745,66.4841,10916.0
2021-04-30 10:35:00,69.33,69.38,68.83,68.95,81588.0,66.4745,66.5225,65.9951,66.1102,81588.0
2021-04-30 10:40:00,68.95,69.11,68.89,69.11,27652.0,66.1102,66.2636,66.0526,66.2636,27652.0
2021-04-30 10:45:00,69.02,69.1,68.96,68.96,21182.0,66.1773,66.254,66.1198,66.1198,21182.0
2021-04-30 10:50:00,68.95,69.08,68.94,68.95,30260.0,66.1102,66.2348,66.1006,66.1102,30260.0
2021-04-30 10:55:00,68.96,69.05,68.85,69.0,18978.0,66.1198,66.2061,66.0143,66.1581,18978.0
2021-04-30 11:00:00,68.95,68.95,68.79,68.91,35652.0,66.1102,66.1102,65.9568,66.0718,35652.0
2021-04-30 11:05:00,68.88,68.91,68.71,68.79,53738.0,66.0431,66.0718,65.8801,65.9568,53738.0
2021-04-30 11:10:00,68.75,68.92,68.75,68.89,17432.0,65.9184,66.0814,65.9184,66.0526,17432.0
2021-04-30 11:15:00,68.75,68.79,68.63,68.73,28590.0,65.9184,65.9568,65.8034,65.8992,28590.0
2021-04-30 11:20:00,68.72,68.94,68.67,68.85,44302.0,65.8897,66.1006,65.8417,66.0143,44302.0
2021-04-30 11:25:00,68.81,68.83,68.68,68.72,21482.0,65.9759,65.9951,65.8513,65.8897,21482.0
2021-04-30 11:30:00,68.63,68.78,68.59,68.71,21962.0,65.8034,65.9472,65.765,65.8801,21962.0
2021-04-30 11:35:00,68.75,68.86,68.7,68.83,18846.0,65.9184,66.0239,65.8705,65.9951,18846.0
2021-04-30 11:40:00,68.79,68.85,68.78,68.8,21270.0,65.9568,66.0143,65.9472,65.9664,21270.0
2021-04-30 11:45:00,68.81,68.98,68.8,68.96,27618.0,65.9759,66.1389,65.9664,66.1198,27618.0
2021-04-30 11:50:00,68.94,68.98,68.83,68.98,44240.0,66.1006,66.1389,65.9951,66.1389,44240.0
2021-04-30 11:55:00,68.97,69.03,68.92,68.96,13694.0,66.1294,66.1869,66.0814,66.1198,13694.0
2021-04-30 12:00:00,69.01,69.01,68.95,68.95,11268.0,66.1677,66.1677,66.1102,66.1102,11268.0
2021-04-30 12:05:00,68.97,69.05,68.95,69.0,16018.0,66.1294,66.2061,66.1102,66.1581,16018.0
2021-04-30 12:10:00,69.03,69.08,69.01,69.01,14228.0,66.1869,66.2348,66.1677,66.1677,14228.0
2021-04-30 12:15:00,69.01,69.03,68.91,68.92,4000.0,66.1677,66.1869,66.0718,66.0814,4000.0
2021-04-30 12:20:00,68.92,69.04,68.92,68.97,7750.0,66.0814,66.1965,66.0814,66.1294,7750.0
2021-04-30 12:25:00,68.98,69.02,68.96,69.02,3594.0,66.1389,66.1773,66.1198,66.1773,3594.0
2021-04-30 12:30:00,68.99,69.03,68.9,68.97,7024.0,66.1485,66.1869,66.0622,66.1294,7024.0
2021-04-30 12:35:00,68.94,68.97,68.89,68.94,3596.0,66.1006,66.1294,66.0526,66.1006,3596.0
2021-04-30 12:40:00,68.92,69.0,68.92,68.95,12206.0,66.0814,66.1581,66.0814,66.1102,12206.0
2021-04-30 12:45:00,69.03,69.03,68.96,68.97,800.0,66.1869,66.1869,66.1198,66.1294,800.0
2021-04-30 12:50:00,69.02,69.03,68.97,68.97,2700.0,66.1773,66.1869,66.1294,66.1294,2700.0
2021-04-30 12:55:00,68.88,68.98,68.83,68.97,12520.0,66.0431,66.1389,65.9951,66.1294,12520.0
2021-04-30 13:00:00,68.97,68.98,68.94,68.96,4856.0,66.1294,66.1389,66.1006,66.1198,4856.0
2021-04-30 13:05:00,69.0,69.11,69.0,69.11,14658.0,66.1581,66.2636,66.1581,66.2636,14658.0
2021-04-30 13:10:00,69.08,69.09,69.02,69.02,3196.0,66.2348,66.2444,66.1773,66.1773,3196.0
2021-04-30 13:15:00,69.05,69.06,68.99,68.99,2800.0,66.2061,66.2156,66.1485,66.1485,2800.0
2021-04-30 13:20:00,68.99,69.14,68.99,69.14,18900.0,66.1485,66.2924,66.1485,66.2924,18900.0
2021-04-30 13:25:00,69.12,69.25,69.12,69.25,22106.0,66.2732,66.3978,66.2732,66.3978,22106.0
2021-04-30 13:30:00,69.28,69.36,69.27,69.31,13246.0,66.4266,66.5033,66.417,66.4554,13246.0
2021-04-30 13:35:00,69.32,69.38,69.31,69.36,5364.0,66.4649,66.5225,66.4554,66.5033,5364.0
2021-04-30 13:40:00,69.36,69.38,69.28,69.31,13194.0,66.5033,66.5225,66.4266,66.4554,13194.0
2021-04-30 13:45:00,69.29,69.29,69.08,69.14,13190.0,66.4362,66.4362,66.2348,66.2924,13190.0
2021-04-30 13:50:00,69.12,69.13,68.88,68.95,20970.0,66.2732,66.2828,66.0431,66.1102,20970.0
2021-04-30 13:55:00,68.9,68.91,68.79,68.81,14616.0,66.0622,66.0718,65.9568,65.9759,14616.0
2021-04-30 14:00:00,68.85,68.95,68.77,68.78,14240.0,66.0143,66.1102,65.9376,65.9472,14240.0
2021-04-30 14:05:00,68.81,68.89,68.8,68.86,36400.0,65.9759,66.0526,65.9664,66.0239,36400.0
2021-04-30 14:10:00,68.84,68.95,68.83,68.92,15804.0,66.0047,66.1102,65.9951,66.0814,15804.0
2021-04-30 14:15:00,68.97,69.1,68.94,69.08,12000.0,66.1294,66.254,66.1006,66.2348,12000.0
2021-04-30 14:20:00,69.1,69.13,69.02,69.07,37806.0,66.254,66.2828,66.1773,66.2252,37806.0
2021-04-30 14:25:00,69.08,69.21,69.03,69.19,13518.0,66.2348,66.3595,66.1869,66.3403,13518.0
2021-04-30 14:30:00,69.14,69.17,69.1,69.17,5330.0,66.2924,66.3211,66.254,66.3211,5330.0
2021-04-30 14:35:00,69.15,69.2,69.13,69.13,4060.0,66.3019,66.3499,66.2828,66.2828,4060.0
2021-04-30 14:40:00,69.11,69.21,69.11,69.2,11280.0,66.2636,66.3595,66.2636,66.3499,11280.0
2021-04-30 14:45:00,69.2,69.2,69.11,69.11,3396.0,66.3499,66.3499,66.2636,66.2636,3396.0
2021-04-30 14:50:00,69.08,69.15,69.06,69.15,3432.0,66.2348,66.3019,66.2156,66.3019,3432.0
2021-04-30 14:55:00,69.22,69.22,69.0,69.0,13014.0,66.3691,66.3691,66.1581,66.1581,13014.0
2021-04-30 15:00:00,69.06,69.2,68.97,69.0,12092.0,66.2156,66.3499,66.1294,66.1581,12092.0
2021-04-30 15:05:00,69.02,69.02,68.88,68.88,10260.0,66.1773,66.1773,66.0431,66.0431,10260.0
2021-04-30 15:10:00,68.94,69.07,68.92,69.05,14678.0,66.1006,66.2252,66.0814,66.2061,14678.0
2021-04-30 15:15:00,68.92,68.93,68.89,68.92,6170.0,66.0814,66.091,66.0526,66.0814,6170.0
2021-04-30 15:20:00,68.92,69.15,68.92,69.13,9580.0,66.0814,66.3019,66.0814,66.2828,9580.0
2021-04-30 15:25:00,69.2,69.27,69.2,69.27,12100.0,66.3499,66.417,66.3499,66.417,12100.0
2021-04-30 15:30:00,69.28,69.33,69.14,69.22,31094.0,66.4266,66.4745,66.2924,66.3691,31094.0
2021-04-30 15:35:00,69.24,69.32,69.16,69.17,20054.0,66.3882,66.4649,66.3115,66.3211,20054.0
2021-04-30 15:40:00,69.15,69.17,68.89,68.89,22188.0,66.3019,66.3211,66.0526,66.0526,22188.0
2021-04-30 15:45:00,68.88,69.15,68.74,69.14,41460.0,66.0431,66.3019,65.9088,66.2924,41460.0
2021-04-30 15:50:00,69.13,69.17,69.0,69.06,71198.0,66.2828,66.3211,66.1581,66.2156,71198.0
2021-04-30 15:55:00,69.08,69.25,68.98,69.24,109476.0,66.2348,66.3978,66.1389,66.3882,109476.0
2021-05-03 09:30:00,70.36,70.6,70.26,70.55,117218.0,67.4621,67.6922,67.3662,67.6443,117218.0
2021-05-03 09:35:00,70.61,70.64,70.48,70.54,54220.0,67.7018,67.7306,67.5772,67.6347,54220.0
2021-05-03 09:40:00,70.55,70.85,70.55,70.8,84240.0,67.6443,67.9319,67.6443,67.884,84240.0
2021-05-03 09:45:00,70.8,71.11,70.71,71.1,110510.0,67.884,68.1812,67.7977,68.1716,110510.0
2021-05-03 09:50:00,71.11,71.18,71.0,71.15,82408.0,68.1812,68.2483,68.0757,68.2196,82408.0
2021-05-03 09:55:00,71.16,71.22,71.09,71.11,22680.0,68.2292,68.2867,68.162,68.1812,22680.0
2021-05-03 10:00:00,71.06,71.1,70.7,70.77,56836.0,68.1333,68.1716,67.7881,67.8552,56836.0
2021-05-03 10:05:00,70.75,70.96,70.69,70.83,29220.0,67.836,68.0374,67.7785,67.9127,29220.0
2021-05-03 10:10:00,70.84,70.87,70.67,70.73,38396.0,67.9223,67.9511,67.7593,67.8169,38396.0
2021-05-03 10:15:00,70.69,70.83,70.68,70.76,12988.0,67.7785,67.9127,67.7689,67.8456,12988.0
2021-05-03 10:20:00,70.78,70.84,70.64,70.81,17948.0,67.8648,67.9223,67.7306,67.8936,17948.0
2021-05-03 10:25:00,70.78,70.91,70.73,70.79,34174.0,67.8648,67.9895,67.8169,67.8744,34174.0
2021-05-03 10:30:00,70.86,71.0,70.86,70.97,14380.0,67.9415,68.0757,67.9415,68.047,14380.0
2021-05-03 10:35:00,70.98,71.09,70.98,71.03,10864.0,68.0566,68.162,68.0566,68.1045,10864.0
2021-05-03 10:40:00,71.0,71.1,70.99,71.0,5416.0,68.0757,68.1716,68.0662,68.0757,5416.0
2021-05-03 10:45:00,71.0,71.1,70.95,70.95,6982.0,68.0757,68.1716,68.0278,68.0278,6982.0
2021-05-03 10:50:00,71.0,71.0,70.76,70.84,20254.0,68.0757,68.0757,67.8456,67.9223,20254.0
2021-05-03 10:55:00,70.85,70.88,70.78,70.87,14248.0,67.9319,67.9607,67.8648,67.9511,14248.0
2021-05-03 11:00:00,70.89,70.89,70.74,70.74,11346.0,67.9703,67.9703,67.8265,67.8265,11346.0
2021-05-03 11:05:00,70.76,70.91,70.71,70.91,4894.0,67.8456,67.9895,67.7977,67.9895,4894.0
2021-05-03 11:10:00,70.9,70.95,70.82,70.94,8992.0,67.9799,68.0278,67.9032,68.0182,8992.0
2021-05-03 11:15:00,70.97,71.06,70.95,71.03,16392.0,68.047,68.1333,68.0278,68.1045,16392.0
2021-05-03 11:20:00,71.03,71.1,71.0,71.07,19440.0,68.1045,68.1716,68.0757,68.1429,19440.0
2021-05-03 11:25:00,71.08,71.08,70.99,71.0,26336.0,68.1525,68.1525,68.0662,68.0757,26336.0
2021-05-03 11:30:00,71.0,71.17,70.99,71.17,25856.0,68.0757,68.2387,68.0662,68.2387,25856.0
2021-05-03 11:35:00,71.18,71.25,71.15,71.2,33110.0,68.2483,68.3154,68.2196,68.2675,33110.0
2021-05-03 11:40:00,71.2,71.24,71.16,71.22,9730.0,68.2675,68.3059,68.2292,68.2867,9730.0
2021-05-03 11:45:00,71.23,71.24,71.15,71.17,16650.0,68.2963,68.3059,68.2196,68.2387,16650.0
2021-05-03 11:50:00,71.16,71.16,70.99,71.0,7128.0,68.2292,68.2292,68.0662,68.0757,7128.0
2021-05-03 11:55:00,71.0,71.08,70.99,71.07,9504.0,68.0757,68.1525,68.0662,68.1429,9504.0
2021-05-03 12:00:00,71.01,71.01,70.96,71.0,3940.0,68.0853,68.0853,68.0374,68.0757,3940.0
2021-05-03 12:05:00,70.95,70.96,70.91,70.91,7612.0,68.0278,68.0374,67.9895,67.9895,7612.0
2021-05-03 12:10:00,70.91,70.94,70.83,70.89,12238.0,67.9895,68.0182,67.9127,67.9703,12238.0
2021-05-03 12:15:00,70.89,70.91,70.86,70.88,4210.0,67.9703,67.9895,67.9415,67.9607,4210.0
2021-05-03 12:20:00,70.83,70.86,70.83,70.83,3728.0,67.9127,67.9415,67.9127,67.9127,3728.0
2021-05-03 12:25:00,70.82,70.86,70.82,70.86,3896.0,67.9032,67.9415,67.9032,67.9415,3896.0
2021-05-03 12:30:00,70.82,70.85,70.82,70.84,860.0,67.9032,67.9319,67.9032,67.9223,860.0
2021-05-03 12:35:00,70.85,70.85,70.8,70.82,11896.0,67.9319,67.9319,67.884,67.9032,11896.0
2021-05-03 12:40:00,70.86,70.92,70.86,70.87,7876.0,67.9415,67.999,67.9415,67.9511,7876.0
2021-05-03 12:45:00,70.86,70.91,70.85,70.85,8994.0,67.9415,67.9895,67.9319,67.9319,8994.0
2021-05-03 12:50:00,70.86,70.91,70.8,70.89,12420.0,67.9415,67.9895,67.884,67.9703,12420.0
2021-05-03 12:55:00,70.93,70.94,70.85,70.91,14708.0,68.0086,68.0182,67.9319,67.9895,14708.0
2021-05-03 13:00:00,70.94,70.94,70.86,70.86,5198.0,68.0182,68.0182,67.9415,67.9415,5198.0
2021-05-03 13:05:00,70.89,70.89,70.82,70.83,5216.0,67.9703,67.9703,67.9032,67.9127,5216.0
2021-05-03 13:10:00,70.83,70.89,70.83,70.85,3200.0,67.9127,67.9703,67.9127,67.9319,3200.0
2021-05-03 13:15:00,70.84,70.89,70.84,70.86,3164.0,67.9223,67.9703,67.9223,67.9415,3164.0
2021-05-03 13:20:00,70.88,70.88,70.75,70.75,6214.0,67.9607,67.9607,67.836,67.836,6214.0
2021-05-03 13:25:00,70.74,70.79,70.74,70.79,7834.0,67.8265,67.8744,67.8265,67.8744,7834.0
2021-05-03 13:30:00,70.79,70.85,70.79,70.85,1798.0,67.8744,67.9319,67.8744,67.9319,1798.0
2021-05-03 13:35:00,70.83,70.85,70.81,70.81,1290.0,67.9127,67.9319,67.8936,67.8936,1290.0
2021-05-03 13:40:00,70.83,70.86,70.79,70.79,5716.0,67.9127,67.9415,67.8744,67.8744,5716.0
2021-05-03 13:45:00,70.82,70.82,70.77,70.77,4900.0,67.9032,67.9032,67.8552,67.8552,4900.0
2021-05-03 13:50:00,70.77,70.82,70.75,70.82,2400.0,67.8552,67.9032,67.836,67.9032,2400.0
2021-05-03 13:55:00,70.8,70.82,70.79,70.8,5200.0,67.884,67.9032,67.8744,67.884,5200.0
2021-05-03 14:00:00,70.83,70.84,70.8,70.82,5500.0,67.9127,67.9223,67.884,67.9032,5500.0
2021-05-03 14:05:00,70.83,70.88,70.81,70.85,18894.0,67.9127,67.9607,67.8936,67.9319,18894.0
2021-05-03 14:10:00,70.87,70.88,70.85,70.85,3352.0,67.9511,67.9607,67.9319,67.9319,3352.0
2021-05-03 14:15:00,70.86,70.86,70.8,70.86,9164.0,67.9415,67.9415,67.884,67.9415,9164.0
2021-05-03 14:20:00,70.86,70.86,70.82,70.83,9144.0,67.9415,67.9415,67.9032,67.9127,9144.0
2021-05-03 14:25:00,70.89,70.94,70.89,70.9,11140.0,67.9703,68.0182,67.9703,67.9799,11140.0
2021-05-03 14:30:00,70.92,71.04,70.92,71.0,40440.0,67.999,68.1141,67.999,68.0757,40440.0
2021-05-03 14:35:00,71.01,71.01,70.91,70.91,13334.0,68.0853,68.0853,67.9895,67.9895,13334.0
2021-05-03 14:40:00,70.95,70.95,70.91,70.95,4420.0,68.0278,68.0278,67.9895,68.0278,4420.0
2021-05-03 14:45:00,70.96,70.98,70.92,70.92,13018.0,68.0374,68.0566,67.999,67.999,13018.0
2021-05-03 14:50:00,70.96,71.01,70.95,71.01,11136.0,68.0374,68.0853,68.0278,68.0853,11136.0
2021-05-03 14:55:00,71.03,71.04,70.94,70.98,8858.0,68.1045,68.1141,68.0182,68.0566,8858.0
2021-05-03 15:00:00,70.96,70.97,70.89,70.89,8912.0,68.0374,68.047,67.9703,67.9703,8912.0
2021-05-03 15:05:00,70.87,70.96,70.85,70.91,5420.0,67.9511,68.0374,67.9319,67.9895,5420.0
2021-05-03 15:10:00,70.91,70.91,70.81,70.86,11054.0,67.9895,67.9895,67.8936,67.9415,11054.0
2021-05-03 15:15:00,70.83,70.83,70.73,70.82,4600.0,67.9127,67.9127,67.8169,67.9032,4600.0
2021-05-03 15:20:00,70.76,70.8,70.75,70.78,5758.0,67.8456,67.884,67.836,67.8648,5758.0
2021-05-03 15:25:00,70.79,70.8,70.75,70.78,4700.0,67.8744,67.884,67.836,67.8648,4700.0
2021-05-03 15:30:00,70.79,70.79,70.67,70.75,8152.0,67.8744,67.8744,67.7593,67.836,8152.0
2021-05-03 15:35:00,70.78,70.81,70.73,70.76,9112.0,67.8648,67.8936,67.8169,67.8456,9112.0
2021-05-03 15:40:00,70.74,70.78,70.67,70.71,8750.0,67.8265,67.8648,67.7593,67.7977,8750.0
2021-05-03 15:45:00,70.72,70.73,70.65,70.67,14990.0,67.8073,67.8169,67.7402,67.7593,14990.0
2021-05-03 15:50:00,70.67,70.69,70.51,70.53,37844.0,67.7593,67.7785,67.6059,67.6251,37844.0
2021-05-03 15:55:00,70.5,70.61,70.41,70.61,51854.0,67.5963,67.7018,67.51,67.7018,51854.0
2021-05-04 09:30:00,69.9,70.38,69.84,70.38,187198.0,67.0211,67.4813,66.9635,67.4813,187198.0
2021-05-04 09:35:00,70.36,70.36,70.16,70.21,59610.0,67.4621,67.4621,67.2703,67.3183,59610.0
2021-05-04 09:40:00,70.06,70.16,69.66,69.68,54624.0,67.1745,67.2703,66.7909,66.8101,54624.0
2021-05-04 09:45:00,69.6,69.61,69.17,69.17,70618.0,66.7334,66.743,66.3211,66.3211,70618.0
2021-05-04 09:50:00,69.15,69.24,68.83,69.2,68466.0,66.3019,66.3882,65.9951,66.3499,68466.0
2021-05-04 09:55:00,69.22,69.25,69.0,69.12,63818.0,66.3691,66.3978,66.1581,66.2732,63818.0
2021-05-04 10:00:00,69.1,69.13,68.73,68.92,67130.0,66.254,66.2828,65.8992,66.0814,67130.0
2021-05-04 10:05:00,68.85,69.33,68.8,69.28,40986.0,66.0143,66.4745,65.9664,66.4266,40986.0
2021-05-04 10:10:00,69.24,69.44,69.11,69.41,36214.0,66.3882,66.58,66.2636,66.5512,36214.0
2021-05-04 10:15:00,69.34,69.56,69.16,69.56,73612.0,66.4841,66.6951,66.3115,66.6951,73612.0
2021-05-04 10:20:00,69.53,69.53,69.25,69.25,32552.0,66.6663,66.6663,66.3978,66.3978,32552.0
2021-05-04 10:25:00,69.24,69.42,69.23,69.31,40352.0,66.3882,66.5608,66.3786,66.4554,40352.0
2021-05-04 10:30:00,69.26,69.26,68.91,68.91,28590.0,66.4074,66.4074,66.0718,66.0718,28590.0
2021-05-04 10:35:00,68.95,69.31,68.94,69.3,33920.0,66.1102,66.4554,66.1006,66.4458,33920.0
2021-05-04 10:40:00,69.33,69.36,69.17,69.17,20262.0,66.4745,66.5033,66.3211,66.3211,20262.0
2021-05-04 10:45:00,69.13,69.19,69.07,69.17,9266.0,66.2828,66.3403,66.2252,66.3211,9266.0
2021-05-04 10:50:00,69.08,69.17,68.99,69.17,12896.0,66.2348,66.3211,66.1485,66.3211,12896.0
2021-05-04 10:55:00,69.22,69.33,69.04,69.04,45678.0,66.3691,66.4745,66.1965,66.1965,45678.0
2021-05-04 11:00:00,69.03,69.23,68.83,69.05,36418.0,66.1869,66.3786,65.9951,66.2061,36418.0
2021-05-04 11:05:00,69.11,69.22,68.88,69.22,7886.0,66.2636,66.3691,66.0431,66.3691,7886.0
2021-05-04 11:10:00,69.21,69.21,68.55,68.66,40476.0,66.3595,66.3595,65.7267,65.8321,40476.0
2021-05-04 11:15:00,68.54,68.7,68.44,68.64,37412.0,65.7171,65.8705,65.6212,65.8129,37412.0
2021-05-04 11:20:00,68.58,68.67,68.47,68.61,32086.0,65.7554,65.8417,65.6499,65.7842,32086.0
2021-05-04 11:25:00,68.57,68.99,68.57,68.95,52712.0,65.7458,66.1485,65.7458,66.1102,52712.0
2021-05-04 11:30:00,68.97,69.11,68.96,69.08,25376.0,66.1294,66.2636,66.1198,66.2348,25376.0
2021-05-04 11:35:00,69.12,69.27,69.11,69.25,10330.0,66.2732,66.417,66.2636,66.3978,10330.0
2021-05-04 11:40:00,69.25,69.26,69.12,69.21,15188.0,66.3978,66.4074,66.2732,66.3595,15188.0
2021-05-04 11:45:00,69.2,69.2,69.05,69.14,15250.0,66.3499,66.3499,66.2061,66.2924,15250.0
2021-05-04 11:50:00,69.1,69.1,68.88,68.88,28514.0,66.254,66.254,66.0431,66.0431,28514.0
2021-05-04 11:55:00,68.93,69.0,68.84,68.97,29808.0,66.091,66.1581,66.0047,66.1294,29808.0
2021-05-04 12:00:00,68.97,69.36,68.94,69.3,34992.0,66.1294,66.5033,66.1006,66.4458,34992.0
2021-05-04 12:05:00,69.3,69.5,69.26,69.45,50120.0,66.4458,66.6375,66.4074,66.5896,50120.0
2021-05-04 12:10:00,69.46,69.72,69.46,69.71,47972.0,66.5992,66.8485,66.5992,66.8389,47972.0
2021-05-04 12:15:00,69.74,69.83,69.67,69.83,27648.0,66.8676,66.9539,66.8005,66.9539,27648.0
2021-05-04 12:20:00,69.85,69.85,69.65,69.67,17536.0,66.9731,66.9731,66.7813,66.8005,17536.0
2021-05-04 12:25:00,69.67,69.79,69.67,69.78,14070.0,66.8005,66.9156,66.8005,66.906,14070.0
2021-05-04 12:30:00,69.73,69.73,69.57,69.57,8794.0,66.8581,66.8581,66.7046,66.7046,8794.0
2021-05-04 12:35:00,69.62,69.74,69.62,69.62,5080.0,66.7526,66.8676,66.7526,66.7526,5080.0
2021-05-04 12:40:00,69.64,69.65,69.49,69.52,7176.0,66.7718,66.7813,66.6279,66.6567,7176.0
2021-05-04 12:45:00,69.52,69.61,69.5,69.55,7288.0,66.6567,66.743,66.6375,66.6855,7288.0
2021-05-04 12:50:00,69.63,69.76,69.61,69.7,32754.0,66.7622,66.8868,66.743,66.8293,32754.0
2021-05-04 12:55:00,69.64,69.7,69.63,69.64,7900.0,66.7718,66.8293,66.7622,66.7718,7900.0
2021-05-04 13:00:00,69.57,69.89,69.56,69.89,11502.0,66.7046,67.0115,66.6951,67.0115,11502.0
2021-05-04 13:05:00,69.88,69.91,69.76,69.89,27504.0,67.0019,67.0306,66.8868,67.0115,27504.0
2021-05-04 13:10:00,69.88,70.0,69.83,70.0,10178.0,67.0019,67.1169,66.9539,67.1169,10178.0
2021-05-04 13:15:00,70.03,70.05,69.91,69.96,59470.0,67.1457,67.1649,67.0306,67.0786,59470.0
2021-05-04 13:20:00,69.99,70.08,69.98,70.04,49908.0,67.1073,67.1936,67.0978,67.1553,49908.0
2021-05-04 13:25:00,70.03,70.13,70.03,70.06,100128.0,67.1457,67.2416,67.1457,67.1745,100128.0
2021-05-04 13:30:00,70.08,70.12,69.99,70.12,30444.0,67.1936,67.232,67.1073,67.232,30444.0
2021-05-04 13:35:00,70.13,70.17,70.06,70.08,13940.0,67.2416,67.2799,67.1745,67.1936,13940.0
2021-05-04 13:40:00,70.08,70.08,69.92,69.99,13446.0,67.1936,67.1936,67.0402,67.1073,13446.0
2021-05-04 13:45:00,69.98,70.08,69.87,69.97,88304.0,67.0978,67.1936,66.9923,67.0882,88304.0
2021-05-04 13:50:00,69.94,69.95,69.89,69.92,17468.0,67.0594,67.069,67.0115,67.0402,17468.0
2021-05-04 13:55:00,69.88,70.07,69.88,70.01,11682.0,67.0019,67.184,67.0019,67.1265,11682.0
2021-05-04 14:00:00,69.99,70.02,69.88,70.01,13600.0,67.1073,67.1361,67.0019,67.1265,13600.0
2021-05-04 14:05:00,70.08,70.15,70.0,70.13,21356.0,67.1936,67.2608,67.1169,67.2416,21356.0
2021-05-04 14:10:00,70.13,70.24,70.06,70.23,45008.0,67.2416,67.347,67.1745,67.3375,45008.0
2021-05-04 14:15:00,70.2,70.25,70.08,70.08,31208.0,67.3087,67.3566,67.1936,67.1936,31208.0
2021-05-04 14:20:00,70.1,70.1,69.91,70.0,73478.0,67.2128,67.2128,67.0306,67.1169,73478.0
2021-05-04 14:25:00,70.01,70.07,69.94,70.07,18600.0,67.1265,67.184,67.0594,67.184,18600.0
2021-05-04 14:30:00,70.06,70.18,70.04,70.13,31350.0,67.1745,67.2895,67.1553,67.2416,31350.0
2021-05-04 14:35:00,70.13,70.17,70.09,70.11,6296.0,67.2416,67.2799,67.2032,67.2224,6296.0
2021-05-04 14:40:00,70.1,70.2,70.08,70.2,14028.0,67.2128,67.3087,67.1936,67.3087,14028.0
2021-05-04 14:45:00,70.23,70.27,70.17,70.23,40590.0,67.3375,67.3758,67.2799,67.3375,40590.0
2021-05-04 14:50:00,70.25,70.26,70.14,70.16,13398.0,67.3566,67.3662,67.2512,67.2703,13398.0
2021-05-04 14:55:00,70.19,70.25,70.09,70.09,20026.0,67.2991,67.3566,67.2032,67.2032,20026.0
2021-05-04 15:00:00,70.0,70.17,69.94,70.14,24100.0,67.1169,67.2799,67.0594,67.2512,24100.0
2021-05-04 15:05:00,70.01,70.01,69.95,70.0,3370.0,67.1265,67.1265,67.069,67.1169,3370.0
2021-05-04 15:10:00,70.05,70.15,69.99,70.0,13596.0,67.1649,67.2608,67.1073,67.1169,13596.0
2021-05-04 15:15:00,69.96,70.09,69.96,70.04,27200.0,67.0786,67.2032,67.0786,67.1553,27200.0
2021-05-04 15:20:00,70.03,70.05,69.96,69.96,6410.0,67.1457,67.1649,67.0786,67.0786,6410.0
2021-05-04 15:25:00,69.95,70.1,69.92,70.1,8854.0,67.069,67.2128,67.0402,67.2128,8854.0
2021-05-04 15:30:00,70.07,70.3,70.0,70.3,27754.0,67.184,67.4046,67.1169,67.4046,27754.0
2021-05-04 15:35:00,70.32,70.41,70.25,70.35,46074.0,67.4238,67.51,67.3566,67.4525,46074.0
2021-05-04 15:40:00,70.32,70.33,70.19,70.21,11926.0,67.4238,67.4333,67.2991,67.3183,11926.0
2021-05-04 15:45:00,70.16,70.26,70.12,70.19,25122.0,67.2703,67.3662,67.232,67.2991,25122.0
2021-05-04 15:50:00,70.21,70.49,70.21,70.44,81586.0,67.3183,67.5868,67.3183,67.5388,81586.0
2021-05-04 15:55:00,70.44,70.78,70.44,70.78,155640.0,67.5388,67.8648,67.5388,67.8648,155640.0
2021-05-05 09:30:00,71.29,71.3,70.83,70.91,111000.0,68.3538,68.3634,67.9127,67.9895,111000.0
2021-05-05 09:35:00,70.91,70.97,70.66,70.91,51636.0,67.9895,68.047,67.7497,67.9895,51636.0
2021-05-05 09:40:00,70.89,70.99,70.72,70.72,32342.0,67.9703,68.0662,67.8073,67.8073,32342.0
2021-05-05 09:45:00,70.76,70.98,70.76,70.97,27294.0,67.8456,68.0566,67.8456,68.047,27294.0
2021-05-05 09:50:00,70.91,71.06,70.89,70.9,23400.0,67.9895,68.1333,67.9703,67.9799,23400.0
2021-05-05 09:55:00,70.92,70.97,70.86,70.89,8550.0,67.999,68.047,67.9415,67.9703,8550.0
2021-05-05 10:00:00,70.98,70.98,70.42,70.5,38936.0,68.0566,68.0566,67.5196,67.5963,38936.0
2021-05-05 10:05:00,70.47,70.58,70.36,70.58,53132.0,67.5676,67.673,67.4621,67.673,53132.0
2021-05-05 10:10:00,70.57,70.59,70.45,70.56,23524.0,67.6635,67.6826,67.5484,67.6539,23524.0
2021-05-05 10:15:00,70.41,70.46,70.3,70.3,21126.0,67.51,67.558,67.4046,67.4046,21126.0
2021-05-05 10:20:00,70.29,70.35,70.13,70.26,25922.0,67.395,67.4525,67.2416,67.3662,25922.0
2021-05-05 10:25:00,70.27,70.51,70.26,70.46,15000.0,67.3758,67.6059,67.3662,67.558,15000.0
2021-05-05 10:30:00,70.42,70.53,70.37,70.45,25474.0,67.5196,67.6251,67.4717,67.5484,25474.0
2021-05-05 10:35:00,70.5,70.58,70.44,70.52,11724.0,67.5963,67.673,67.5388,67.6155,11724.0
2021-05-05 10:40:00,70.5,70.58,70.44,70.44,18446.0,67.5963,67.673,67.5388,67.5388,18446.0
2021-05-05 10:45:00,70.47,70.67,70.47,70.64,18038.0,67.5676,67.7593,67.5676,67.7306,18038.0
2021-05-05 10:50:00,70.67,70.69,70.61,70.66,9560.0,67.7593,67.7785,67.7018,67.7497,9560.0
2021-05-05 10:55:00,70.67,70.75,70.67,70.75,12140.0,67.7593,67.836,67.7593,67.836,12140.0
2021-05-05 11:00:00,70.74,70.76,70.68,70.73,16096.0,67.8265,67.8456,67.7689,67.8169,16096.0
2021-05-05 11:05:00,70.72,70.91,70.72,70.91,30656.0,67.8073,67.9895,67.8073,67.9895,30656.0
2021-05-05 11:10:00,70.89,71.07,70.89,71.06,31930.0,67.9703,68.1429,67.9703,68.1333,31930.0
2021-05-05 11:15:00,71.05,71.09,71.02,71.07,15852.0,68.1237,68.162,68.0949,68.1429,15852.0
2021-05-05 11:20:00,71.08,71.2,71.08,71.17,18394.0,68.1525,68.2675,68.1525,68.2387,18394.0
2021-05-05 11:25:00,71.14,71.15,71.06,71.13,3800.0,68.21,68.2196,68.1333,68.2004,3800.0
2021-05-05 11:30:00,71.24,71.29,71.21,71.22,14798.0,68.3059,68.3538,68.2771,68.2867,14798.0
2021-05-05 11:35:00,71.24,71.37,71.24,71.36,19526.0,68.3059,68.4305,68.3059,68.4209,19526.0
2021-05-05 11:40:00,71.36,71.57,71.36,71.54,95442.0,68.4209,68.6223,68.4209,68.5935,95442.0
2021-05-05 11:45:00,71.55,71.71,71.54,71.69,118914.0,68.6031,68.7565,68.5935,68.7373,118914.0
2021-05-05 11:50:00,71.68,71.7,71.59,71.61,21274.0,68.7277,68.7469,68.6414,68.6606,21274.0
2021-05-05 11:55:00,71.61,71.68,71.59,71.68,15312.0,68.6606,68.7277,68.6414,68.7277,15312.0
2021-05-05 12:00:00,71.69,71.69,71.61,71.66,27372.0,68.7373,68.7373,68.6606,68.7086,27372.0
2021-05-05 12:05:00,71.63,71.66,71.63,71.66,4100.0,68.6798,68.7086,68.6798,68.7086,4100.0
2021-05-05 12:10:00,71.67,71.67,71.52,71.52,21248.0,68.7182,68.7182,68.5743,68.5743,21248.0
2021-05-05 12:15:00,71.53,71.6,71.53,71.53,9628.0,68.5839,68.651,68.5839,68.5839,9628.0
2021-05-05 12:20:00,71.52,71.56,71.5,71.5,8760.0,68.5743,68.6127,68.5552,68.5552,8760.0
2021-05-05 12:25:00,71.54,71.6,71.53,71.58,30574.0,68.5935,68.651,68.5839,68.6319,30574.0
2021-05-05 12:30:00,71.58,71.64,71.57,71.57,32194.0,68.6319,68.6894,68.6223,68.6223,32194.0
2021-05-05 12:35:00,71.56,71.57,71.49,71.53,4920.0,68.6127,68.6223,68.5456,68.5839,4920.0
2021-05-05 12:40:00,71.5,71.52,71.41,71.45,14774.0,68.5552,68.5743,68.4689,68.5072,14774.0
2021-05-05 12:45:00,71.42,71.49,71.42,71.42,10412.0,68.4784,68.5456,68.4784,68.4784,10412.0
2021-05-05 12:50:00,71.4,71.41,71.36,71.4,27398.0,68.4593,68.4689,68.4209,68.4593,27398.0
2021-05-05 12:55:00,71.39,71.4,71.35,71.35,4240.0,68.4497,68.4593,68.4113,68.4113,4240.0
2021-05-05 13:00:00,71.33,71.42,71.27,71.3,19668.0,68.3922,68.4784,68.3346,68.3634,19668.0
2021-05-05 13:05:00,71.29,71.41,71.29,71.39,4200.0,68.3538,68.4689,68.3538,68.4497,4200.0
2021-05-05 13:10:00,71.35,71.46,71.35,71.42,5452.0,68.4113,68.5168,68.4113,68.4784,5452.0
2021-05-05 13:15:00,71.4,71.49,71.38,71.45,17186.0,68.4593,68.5456,68.4401,68.5072,17186.0
2021-05-05 13:20:00,71.45,71.52,71.44,71.51,14316.0,68.5072,68.5743,68.4976,68.5647,14316.0
2021-05-05 13:25:00,71.53,71.55,71.48,71.48,19836.0,68.5839,68.6031,68.536,68.536,19836.0
2021-05-05 13:30:00,71.49,71.58,71.49,71.57,28988.0,68.5456,68.6319,68.5456,68.6223,28988.0
2021-05-05 13:35:00,71.53,71.6,71.53,71.57,7592.0,68.5839,68.651,68.5839,68.6223,7592.0
2021-05-05 13:40:00,71.54,71.56,71.5,71.53,18910.0,68.5935,68.6127,68.5552,68.5839,18910.0
2021-05-05 13:45:00,71.46,71.55,71.46,71.53,6200.0,68.5168,68.6031,68.5168,68.5839,6200.0
2021-05-05 13:50:00,71.56,71.69,71.56,71.67,14652.0,68.6127,68.7373,68.6127,68.7182,14652.0
2021-05-05 13:55:00,71.67,71.68,71.58,71.68,5282.0,68.7182,68.7277,68.6319,68.7277,5282.0
2021-05-05 14:00:00,71.69,71.72,71.58,71.58,25990.0,68.7373,68.7661,68.6319,68.6319,25990.0
2021-05-05 14:05:00,71.6,71.61,71.55,71.55,6394.0,68.651,68.6606,68.6031,68.6031,6394.0
2021-05-05 14:10:00,71.54,71.75,71.53,71.75,37628.0,68.5935,68.7949,68.5839,68.7949,37628.0
2021-05-05 14:15:00,71.74,71.83,71.67,71.8,64068.0,68.7853,68.8716,68.7182,68.8428,64068.0
2021-05-05 14:20:00,71.77,71.78,71.73,71.73,9692.0,68.814,68.8236,68.7757,68.7757,9692.0
2021-05-05 14:25:00,71.75,71.86,71.73,71.81,10144.0,68.7949,68.9003,68.7757,68.8524,10144.0
2021-05-05 14:30:00,71.8,71.9,71.8,71.9,18208.0,68.8428,68.9387,68.8428,68.9387,18208.0
2021-05-05 14:35:00,71.85,71.85,71.77,71.78,15330.0,68.8907,68.8907,68.814,68.8236,15330.0
2021-05-05 14:40:00,71.79,71.83,71.77,71.77,15568.0,68.8332,68.8716,68.814,68.814,15568.0
2021-05-05 14:45:00,71.75,71.94,71.75,71.93,14660.0,68.7949,68.977,68.7949,68.9674,14660.0
2021-05-05 14:50:00,71.92,71.93,71.8,71.8,13578.0,68.9579,68.9674,68.8428,68.8428,13578.0
2021-05-05 14:55:00,71.82,71.88,71.72,71.75,20896.0,68.862,68.9195,68.7661,68.7949,20896.0
2021-05-05 15:00:00,71.71,71.79,71.52,71.61,15136.0,68.7565,68.8332,68.5743,68.6606,15136.0
2021-05-05 15:05:00,71.61,71.74,71.52,71.52,67866.0,68.6606,68.7853,68.5743,68.5743,67866.0
2021-05-05 15:10:00,71.58,71.61,71.51,71.51,10486.0,68.6319,68.6606,68.5647,68.5647,10486.0
2021-05-05 15:15:00,71.5,71.5,71.39,71.42,51100.0,68.5552,68.5552,68.4497,68.4784,51100.0
2021-05-05 15:20:00,71.42,71.43,71.25,71.26,42718.0,68.4784,68.488,68.3154,68.325,42718.0
2021-05-05 15:25:00,71.23,71.38,71.14,71.29,21714.0,68.2963,68.4401,68.21,68.3538,21714.0
2021-05-05 15:30:00,71.28,71.37,71.23,71.35,11460.0,68.3442,68.4305,68.2963,68.4113,11460.0
2021-05-05 15:35:00,71.38,71.48,71.38,71.42,18838.0,68.4401,68.536,68.4401,68.4784,18838.0
2021-05-05 15:40:00,71.41,71.45,71.35,71.45,11180.0,68.4689,68.5072,68.4113,68.5072,11180.0
2021-05-05 15:45:00,71.46,71.54,71.32,71.33,47062.0,68.5168,68.5935,68.3826,68.3922,47062.0
2021-05-05 15:50:00,71.25,71.36,71.14,71.36,36186.0,68.3154,68.4209,68.21,68.4209,36186.0
2021-05-05 15:55:00,71.37,71.38,71.19,71.31,46024.0,68.4305,68.4401,68.2579,68.373,46024.0
2021-05-06 09:30:00,71.71,71.82,71.46,71.5,81084.0,68.7565,68.862,68.5168,68.5552,81084.0
2021-05-06 09:35:00,71.5,72.04,71.5,72.02,108216.0,68.5552,69.0729,68.5552,69.0537,108216.0
2021-05-06 09:40:00,72.03,72.04,71.5,71.58,50776.0,69.0633,69.0729,68.5552,68.6319,50776.0
2021-05-06 09:45:00,71.55,71.74,71.5,71.5,48984.0,68.6031,68.7853,68.5552,68.5552,48984.0
2021-05-06 09:50:00,71.51,71.76,71.41,71.74,27268.0,68.5647,68.8044,68.4689,68.7853,27268.0
2021-05-06 09:55:00,71.7,71.79,71.42,71.46,37248.0,68.7469,68.8332,68.4784,68.5168,37248.0
2021-05-06 10:00:00,71.41,71.41,71.1,71.33,35870.0,68.4689,68.4689,68.1716,68.3922,35870.0
2021-05-06 10:05:00,71.26,71.27,71.16,71.17,13606.0,68.325,68.3346,68.2292,68.2387,13606.0
2021-05-06 10:10:00,71.19,71.42,71.15,71.29,17710.0,68.2579,68.4784,68.2196,68.3538,17710.0
2021-05-06 10:15:00,71.2,71.29,71.11,71.22,27714.0,68.2675,68.3538,68.1812,68.2867,27714.0
2021-05-06 10:20:00,71.13,71.4,71.08,71.4,38954.0,68.2004,68.4593,68.1525,68.4593,38954.0
2021-05-06 10:25:00,71.4,71.49,71.31,71.43,36796.0,68.4593,68.5456,68.373,68.488,36796.0
2021-05-06 10:30:00,71.39,71.64,71.37,71.64,14200.0,68.4497,68.6894,68.4305,68.6894,14200.0
2021-05-06 10:35:00,71.65,71.83,71.63,71.69,23072.0,68.699,68.8716,68.6798,68.7373,23072.0
2021-05-06 10:40:00,71.7,71.73,71.57,71.57,25224.0,68.7469,68.7757,68.6223,68.6223,25224.0
2021-05-06 10:45:00,71.63,71.73,71.55,71.57,15598.0,68.6798,68.7757,68.6031,68.6223,15598.0
2021-05-06 10:50:00,71.58,71.66,71.58,71.59,8330.0,68.6319,68.7086,68.6319,68.6414,8330.0
2021-05-06 10:55:00,71.64,71.67,71.58,71.63,13338.0,68.6894,68.7182,68.6319,68.6798,13338.0
2021-05-06 11:00:00,71.67,71.71,71.51,71.6,28204.0,68.7182,68.7565,68.5647,68.651,28204.0
2021-05-06 11:05:00,71.65,71.65,71.38,71.41,8600.0,68.699,68.699,68.4401,68.4689,8600.0
2021-05-06 11:10:00,71.42,71.48,71.38,71.42,5730.0,68.4784,68.536,68.4401,68.4784,5730.0
2021-05-06 11:15:00,71.45,71.67,71.42,71.67,11188.0,68.5072,68.7182,68.4784,68.7182,11188.0
2021-05-06 11:20:00,71.63,71.99,71.63,71.99,44388.0,68.6798,69.025,68.6798,69.025,44388.0
2021-05-06 11:25:00,72.0,72.08,71.94,72.06,116014.0,69.0346,69.1113,68.977,69.0921,116014.0
2021-05-06 11:30:00,72.08,72.35,72.06,72.35,52182.0,69.1113,69.3701,69.0921,69.3701,52182.0
2021-05-06 11:35:00,72.36,72.46,72.34,72.45,44100.0,69.3797,69.4756,69.3606,69.466,44100.0
2021-05-06 11:40:00,72.44,72.64,72.42,72.55,47024.0,69.4564,69.6482,69.4373,69.5619,47024.0
2021-05-06 11:45:00,72.53,72.66,72.49,72.63,23838.0,69.5427,69.6674,69.5044,69.6386,23838.0
2021-05-06 11:50:00,72.66,72.72,72.45,72.45,42736.0,69.6674,69.7249,69.466,69.466,42736.0
2021-05-06 11:55:00,72.45,72.5,72.39,72.39,17890.0,69.466,69.514,69.4085,69.4085,17890.0
2021-05-06 12:00:00,72.42,72.47,72.39,72.42,15538.0,69.4373,69.4852,69.4085,69.4373,15538.0
2021-05-06 12:05:00,72.44,72.44,72.29,72.29,12600.0,69.4564,69.4564,69.3126,69.3126,12600.0
2021-05-06 12:10:00,72.31,72.36,72.24,72.27,8022.0,69.3318,69.3797,69.2647,69.2934,8022.0
2021-05-06 12:15:00,72.31,72.37,72.28,72.33,14954.0,69.3318,69.3893,69.303,69.351,14954.0
2021-05-06 12:20:00,72.31,72.43,72.31,72.42,5202.0,69.3318,69.4468,69.3318,69.4373,5202.0
2021-05-06 12:25:00,72.45,72.54,72.44,72.54,17666.0,69.466,69.5523,69.4564,69.5523,17666.0
2021-05-06 12:30:00,72.53,72.55,72.46,72.46,6184.0,69.5427,69.5619,69.4756,69.4756,6184.0
2021-05-06 12:35:00,72.45,72.45,72.27,72.34,23672.0,69.466,69.466,69.2934,69.3606,23672.0
2021-05-06 12:40:00,72.42,72.45,72.38,72.44,4994.0,69.4373,69.466,69.3989,69.4564,4994.0
2021-05-06 12:45:00,72.42,72.47,72.39,72.39,4602.0,69.4373,69.4852,69.4085,69.4085,4602.0
2021-05-06 12:50:00,72.47,72.48,72.4,72.44,7814.0,69.4852,69.4948,69.4181,69.4564,7814.0
2021-05-06 12:55:00,72.39,72.41,72.34,72.35,6782.0,69.4085,69.4277,69.3606,69.3701,6782.0
2021-05-06 13:00:00,72.39,72.46,72.39,72.39,7000.0,69.4085,69.4756,69.4085,69.4085,7000.0
2021-05-06 13:05:00,72.32,72.45,72.32,72.42,4940.0,69.3414,69.466,69.3414,69.4373,4940.0
2021-05-06 13:10:00,72.42,72.46,72.33,72.35,26130.0,69.4373,69.4756,69.351,69.3701,26130.0
2021-05-06 13:15:00,72.36,72.36,72.22,72.25,19350.0,69.3797,69.3797,69.2455,69.2743,19350.0
2021-05-06 13:20:00,72.25,72.29,72.2,72.23,8644.0,69.2743,69.3126,69.2263,69.2551,8644.0
2021-05-06 13:25:00,72.23,72.31,72.22,72.27,6158.0,69.2551,69.3318,69.2455,69.2934,6158.0
2021-05-06 13:30:00,72.33,72.33,72.26,72.27,11214.0,69.351,69.351,69.2839,69.2934,11214.0
2021-05-06 13:35:00,72.32,72.36,72.3,72.35,8578.0,69.3414,69.3797,69.3222,69.3701,8578.0
2021-05-06 13:40:00,72.33,72.4,72.3,72.39,2210.0,69.351,69.4181,69.3222,69.4085,2210.0
2021-05-06 13:45:00,72.36,72.39,72.29,72.36,8560.0,69.3797,69.4085,69.3126,69.3797,8560.0
2021-05-06 13:50:00,72.38,72.38,72.28,72.28,3608.0,69.3989,69.3989,69.303,69.303,3608.0
2021-05-06 13:55:00,72.31,72.32,72.19,72.22,19800.0,69.3318,69.3414,69.2167,69.2455,19800.0
2021-05-06 14:00:00,72.2,72.21,72.11,72.13,14054.0,69.2263,69.2359,69.14,69.1592,14054.0
2021-05-06 14:05:00,72.15,72.22,72.13,72.2,6340.0,69.1784,69.2455,69.1592,69.2263,6340.0
2021-05-06 14:10:00,72.25,72.33,71.82,72.13,64452.0,69.2743,69.351,68.862,69.1592,64452.0
2021-05-06 14:15:00,72.14,72.27,72.1,72.2,52220.0,69.1688,69.2934,69.1304,69.2263,52220.0
2021-05-06 14:20:00,72.06,72.23,72.04,72.19,7816.0,69.0921,69.2551,69.0729,69.2167,7816.0
2021-05-06 14:25:00,72.24,72.27,71.94,72.07,14570.0,69.2647,69.2934,68.977,69.1017,14570.0
2021-05-06 14:30:00,71.99,72.08,71.96,72.0,6800.0,69.025,69.1113,68.9962,69.0346,6800.0
2021-05-06 14:35:00,72.02,72.07,71.95,71.98,16758.0,69.0537,69.1017,68.9866,69.0154,16758.0
2021-05-06 14:40:00,72.03,72.11,71.94,72.01,69422.0,69.0633,69.14,68.977,69.0441,69422.0
2021-05-06 14:45:00,72.05,72.16,72.04,72.12,14380.0,69.0825,69.188,69.0729,69.1496,14380.0
2021-05-06 14:50:00,72.16,72.24,72.08,72.2,21334.0,69.188,69.2647,69.1113,69.2263,21334.0
2021-05-06 14:55:00,72.22,72.28,72.15,72.17,27408.0,69.2455,69.303,69.1784,69.1976,27408.0
2021-05-06 15:00:00,72.22,72.23,72.13,72.19,10040.0,69.2455,69.2551,69.1592,69.2167,10040.0
2021-05-06 15:05:00,72.14,72.25,72.14,72.22,5000.0,69.1688,69.2743,69.1688,69.2455,5000.0
2021-05-06 15:10:00,72.22,72.4,72.21,72.33,43424.0,69.2455,69.4181,69.2359,69.351,43424.0
2021-05-06 15:15:00,72.33,72.36,72.21,72.36,13600.0,69.351,69.3797,69.2359,69.3797,13600.0
2021-05-06 15:20:00,72.32,72.32,72.3,72.32,4604.0,69.3414,69.3414,69.3222,69.3414,4604.0
2021-05-06 15:25:00,72.36,72.55,72.35,72.44,32350.0,69.3797,69.5619,69.3701,69.4564,32350.0
2021-05-06 15:30:00,72.45,72.61,72.44,72.55,32780.0,69.466,69.6194,69.4564,69.5619,32780.0
2021-05-06 15:35:00,72.58,72.74,72.55,72.72,57164.0,69.5907,69.7441,69.5619,69.7249,57164.0
2021-05-06 15:40:00,72.77,72.88,72.76,72.79,51152.0,69.7728,69.8783,69.7633,69.792,51152.0
2021-05-06 15:45:00,72.82,72.9,72.75,72.89,29928.0,69.8208,69.8975,69.7537,69.8879,29928.0
2021-05-06 15:50:00,72.92,73.28,72.92,73.14,208250.0,69.9167,70.2618,69.9167,70.1276,208250.0
2021-05-06 15:55:00,73.14,73.41,73.12,73.36,110012.0,70.1276,70.3865,70.1084,70.3385,110012.0
2021-05-07 09:30:00,73.14,73.2,72.88,73.08,138928.0,70.1276,70.1851,69.8783,70.0701,138928.0
2021-05-07 09:35:00,73.08,73.48,73.08,73.48,132610.0,70.0701,70.4536,70.0701,70.4536,132610.0
2021-05-07 09:40:00,73.5,73.87,73.5,73.86,99760.0,70.4728,70.8275,70.4728,70.818,99760.0
2021-05-07 09:45:00,73.89,74.14,73.88,74.09,85436.0,70.8467,71.0864,70.8371,71.0385,85436.0
2021-05-07 09:50:00,74.1,74.1,73.86,74.03,44752.0,71.0481,71.0481,70.818,70.981,44752.0
2021-05-07 09:55:00,74.0,74.09,73.83,73.86,46580.0,70.9522,71.0385,70.7892,70.818,46580.0
2021-05-07 10:00:00,73.92,74.21,73.88,74.13,67414.0,70.8755,71.1535,70.8371,71.0768,67414.0
2021-05-07 10:05:00,74.17,74.3,74.09,74.29,26562.0,71.1152,71.2398,71.0385,71.2302,26562.0
2021-05-07 10:10:00,74.29,74.5,74.24,74.47,44526.0,71.2302,71.4316,71.1823,71.4028,44526.0
2021-05-07 10:15:00,74.45,74.5,74.36,74.45,29788.0,71.3837,71.4316,71.2974,71.3837,29788.0
2021-05-07 10:20:00,74.47,74.52,74.33,74.33,28758.0,71.4028,71.4508,71.2686,71.2686,28758.0
2021-05-07 10:25:00,74.35,74.42,74.27,74.3,29510.0,71.2878,71.3549,71.2111,71.2398,29510.0
2021-05-07 10:30:00,74.39,74.44,74.32,74.43,17200.0,71.3261,71.3741,71.259,71.3645,17200.0
2021-05-07 10:35:00,74.39,74.4,74.2,74.28,9930.0,71.3261,71.3357,71.1439,71.2207,9930.0
2021-05-07 10:40:00,74.3,74.33,74.26,74.33,11244.0,71.2398,71.2686,71.2015,71.2686,11244.0
2021-05-07 10:45:00,74.33,74.36,74.25,74.26,15006.0,71.2686,71.2974,71.1919,71.2015,15006.0
2021-05-07 10:50:00,74.31,74.4,74.24,74.4,5044.0,71.2494,71.3357,71.1823,71.3357,5044.0
2021-05-07 10:55:00,74.4,74.42,74.33,74.36,12806.0,71.3357,71.3549,71.2686,71.2974,12806.0
2021-05-07 11:00:00,74.39,74.42,74.36,74.38,8250.0,71.3261,71.3549,71.2974,71.3165,8250.0
2021-05-07 11:05:00,74.36,74.37,74.27,74.29,22000.0,71.2974,71.3069,71.2111,71.2302,22000.0
2021-05-07 11:10:00,74.29,74.49,74.29,74.48,21630.0,71.2302,71.422,71.2302,71.4124,21630.0
2021-05-07 11:15:00,74.48,74.48,74.38,74.38,21600.0,71.4124,71.4124,71.3165,71.3165,21600.0
2021-05-07 11:20:00,74.39,74.42,74.34,74.34,10282.0,71.3261,71.3549,71.2782,71.2782,10282.0
2021-05-07 11:25:00,74.28,74.32,74.24,74.31,10074.0,71.2207,71.259,71.1823,71.2494,10074.0
2021-05-07 11:30:00,74.35,74.49,74.33,74.49,8200.0,71.2878,71.422,71.2686,71.422,8200.0
2021-05-07 11:35:00,74.46,74.47,74.39,74.39,3800.0,71.3932,71.4028,71.3261,71.3261,3800.0
2021-05-07 11:40:00,74.4,74.57,74.39,74.57,24916.0,71.3357,71.4987,71.3261,71.4987,24916.0
2021-05-07 11:45:00,74.56,74.56,74.3,74.39,14300.0,71.4891,71.4891,71.2398,71.3261,14300.0
2021-05-07 11:50:00,74.38,74.45,74.38,74.41,7000.0,71.3165,71.3837,71.3165,71.3453,7000.0
2021-05-07 11:55:00,74.39,74.42,74.37,74.39,4800.0,71.3261,71.3549,71.3069,71.3261,4800.0
2021-05-07 12:00:00,74.41,74.46,74.41,74.46,10394.0,71.3453,71.3932,71.3453,71.3932,10394.0
2021-05-07 12:05:00,74.45,74.51,74.36,74.5,28614.0,71.3837,71.4412,71.2974,71.4316,28614.0
2021-05-07 12:10:00,74.47,74.47,74.33,74.39,8946.0,71.4028,71.4028,71.2686,71.3261,8946.0
2021-05-07 12:15:00,74.36,74.43,74.33,74.39,33582.0,71.2974,71.3645,71.2686,71.3261,33582.0
2021-05-07 12:20:00,74.4,74.45,74.38,74.42,7500.0,71.3357,71.3837,71.3165,71.3549,7500.0
2021-05-07 12:25:00,74.42,74.42,74.37,74.39,7108.0,71.3549,71.3549,71.3069,71.3261,7108.0
2021-05-07 12:30:00,74.38,74.4,74.3,74.3,35198.0,71.3165,71.3357,71.2398,71.2398,35198.0
2021-05-07 12:35:00,74.35,74.35,74.23,74.25,5816.0,71.2878,71.2878,71.1727,71.1919,5816.0
2021-05-07 12:40:00,74.31,74.33,74.24,74.27,6920.0,71.2494,71.2686,71.1823,71.2111,6920.0
2021-05-07 12:45:00,74.38,74.38,74.33,74.33,6526.0,71.3165,71.3165,71.2686,71.2686,6526.0
2021-05-07 12:50:00,74.32,74.39,74.32,74.39,7280.0,71.259,71.3261,71.259,71.3261,7280.0
2021-05-07 12:55:00,74.43,74.52,74.43,74.47,24060.0,71.3645,71.4508,71.3645,71.4028,24060.0
2021-05-07 13:00:00,74.47,74.56,74.47,74.53,15266.0,71.4028,71.4891,71.4028,71.4604,15266.0
2021-05-07 13:05:00,74.52,74.52,74.39,74.41,2842.0,71.4508,71.4508,71.3261,71.3453,2842.0
2021-05-07 13:10:00,74.44,74.46,74.4,74.45,12226.0,71.3741,71.3932,71.3357,71.3837,12226.0
2021-05-07 13:15:00,74.41,74.41,74.36,74.39,10904.0,71.3453,71.3453,71.2974,71.3261,10904.0
2021-05-07 13:20:00,74.4,74.46,74.4,74.46,33198.0,71.3357,71.3932,71.3357,71.3932,33198.0
2021-05-07 13:25:00,74.42,74.42,74.33,74.33,1416.0,71.3549,71.3549,71.2686,71.2686,1416.0
2021-05-07 13:30:00,74.34,74.48,74.34,74.47,23902.0,71.2782,71.4124,71.2782,71.4028,23902.0
2021-05-07 13:35:00,74.46,74.51,74.46,74.5,3160.0,71.3932,71.4412,71.3932,71.4316,3160.0
2021-05-07 13:40:00,74.47,74.5,74.45,74.48,4000.0,71.4028,71.4316,71.3837,71.4124,4000.0
2021-05-07 13:45:00,74.47,74.52,74.46,74.49,3254.0,71.4028,71.4508,71.3932,71.422,3254.0
2021-05-07 13:50:00,74.5,74.54,74.5,74.53,30704.0,71.4316,71.4699,71.4316,71.4604,30704.0
2021-05-07 13:55:00,74.51,74.53,74.49,74.53,3340.0,71.4412,71.4604,71.422,71.4604,3340.0
2021-05-07 14:00:00,74.51,74.54,74.32,74.48,12862.0,71.4412,71.4699,71.259,71.4124,12862.0
2021-05-07 14:05:00,74.52,74.61,74.51,74.6,5334.0,71.4508,71.5371,71.4412,71.5275,5334.0
2021-05-07 14:10:00,74.61,74.67,74.57,74.63,27196.0,71.5371,71.5946,71.4987,71.5562,27196.0
2021-05-07 14:15:00,74.6,74.75,74.6,74.75,31022.0,71.5275,71.6713,71.5275,71.6713,31022.0
2021-05-07 14:20:00,74.75,74.8,74.71,74.79,11726.0,71.6713,71.7192,71.6329,71.7096,11726.0
2021-05-07 14:25:00,74.79,74.86,74.79,74.83,50228.0,71.7096,71.7768,71.7096,71.748,50228.0
2021-05-07 14:30:00,74.85,74.86,74.81,74.81,13706.0,71.7672,71.7768,71.7288,71.7288,13706.0
2021-05-07 14:35:00,74.79,74.86,74.69,74.77,18300.0,71.7096,71.7768,71.6138,71.6905,18300.0
2021-05-07 14:40:00,74.8,74.8,74.64,74.65,40086.0,71.7192,71.7192,71.5658,71.5754,40086.0
2021-05-07 14:45:00,74.71,74.78,74.67,74.67,13950.0,71.6329,71.7001,71.5946,71.5946,13950.0
2021-05-07 14:50:00,74.61,74.71,74.61,74.69,21200.0,71.5371,71.6329,71.5371,71.6138,21200.0
2021-05-07 14:55:00,74.7,74.76,74.69,74.76,14890.0,71.6234,71.6809,71.6138,71.6809,14890.0
2021-05-07 15:00:00,74.73,74.81,74.66,74.66,8844.0,71.6521,71.7288,71.585,71.585,8844.0
2021-05-07 15:05:00,74.8,74.84,74.75,74.82,39388.0,71.7192,71.7576,71.6713,71.7384,39388.0
2021-05-07 15:10:00,74.81,74.86,74.75,74.83,17534.0,71.7288,71.7768,71.6713,71.748,17534.0
2021-05-07 15:15:00,74.87,75.0,74.87,74.89,47254.0,71.7864,71.911,71.7864,71.8055,47254.0
2021-05-07 15:20:00,74.89,75.04,74.88,74.94,54174.0,71.8055,71.9494,71.7959,71.8535,54174.0
2021-05-07 15:25:00,74.96,74.99,74.88,74.99,20964.0,71.8726,71.9014,71.7959,71.9014,20964.0
2021-05-07 15:30:00,75.07,75.08,74.96,75.0,29492.0,71.9781,71.9877,71.8726,71.911,29492.0
2021-05-07 15:35:00,75.01,75.07,74.92,74.99,40496.0,71.9206,71.9781,71.8343,71.9014,40496.0
2021-05-07 15:40:00,74.99,75.03,74.89,74.89,29132.0,71.9014,71.9398,71.8055,71.8055,29132.0
2021-05-07 15:45:00,74.88,74.97,74.76,74.97,43842.0,71.7959,71.8822,71.6809,71.8822,43842.0
2021-05-07 15:50:00,75.0,75.0,74.88,74.93,37998.0,71.911,71.911,71.7959,71.8439,37998.0
2021-05-07 15:55:00,74.98,74.99,74.77,74.83,64920.0,71.8918,71.9014,71.6905,71.748,64920.0
2021-05-10 09:30:00,75.73,75.95,75.58,75.89,121380.0,72.6109,72.8219,72.4671,72.7643,121380.0
2021-05-10 09:35:00,75.91,76.29,75.89,76.23,113140.0,72.7835,73.1479,72.7643,73.0903,113140.0
2021-05-10 09:40:00,76.23,76.25,75.97,75.98,36960.0,73.0903,73.1095,72.841,72.8506,36960.0
2021-05-10 09:45:00,75.94,76.41,75.88,76.26,58600.0,72.8123,73.2629,72.7548,73.1191,58600.0
2021-05-10 09:50:00,76.26,76.39,76.13,76.26,49214.0,73.1191,73.2437,72.9945,73.1191,49214.0
2021-05-10 09:55:00,76.31,76.4,76.22,76.4,41478.0,73.167,73.2533,73.0808,73.2533,41478.0
2021-05-10 10:00:00,76.4,76.5,76.25,76.38,57824.0,73.2533,73.3492,73.1095,73.2342,57824.0
2021-05-10 10:05:00,76.34,76.39,76.23,76.34,50230.0,73.1958,73.2437,73.0903,73.1958,50230.0
2021-05-10 10:10:00,76.38,76.48,76.36,76.4,15274.0,73.2342,73.33,73.215,73.2533,15274.0
2021-05-10 10:15:00,76.4,76.49,76.29,76.35,22814.0,73.2533,73.3396,73.1479,73.2054,22814.0
2021-05-10 10:20:00,76.33,76.42,76.28,76.32,32256.0,73.1862,73.2725,73.1383,73.1766,32256.0
2021-05-10 10:25:00,76.32,76.33,76.11,76.21,28646.0,73.1766,73.1862,72.9753,73.0712,28646.0
2021-05-10 10:30:00,76.2,76.22,76.08,76.08,64066.0,73.0616,73.0808,72.9465,72.9465,64066.0
2021-05-10 10:35:00,76.1,76.17,76.04,76.15,15086.0,72.9657,73.0328,72.9082,73.0136,15086.0
2021-05-10 10:40:00,76.21,76.21,76.04,76.07,8156.0,73.0712,73.0712,72.9082,72.9369,8156.0
2021-05-10 10:45:00,76.1,76.1,76.02,76.03,9466.0,72.9657,72.9657,72.889,72.8986,9466.0
2021-05-10 10:50:00,76.04,76.28,76.04,76.21,17312.0,72.9082,73.1383,72.9082,73.0712,17312.0
2021-05-10 10:55:00,76.14,76.42,76.14,76.4,55444.0,73.004,73.2725,73.004,73.2533,55444.0
2021-05-10 11:00:00,76.45,76.45,76.35,76.43,35318.0,73.3013,73.3013,73.2054,73.2821,35318.0
2021-05-10 11:05:00,76.5,76.6,76.49,76.57,16670.0,73.3492,73.4451,73.3396,73.4163,16670.0
2021-05-10 11:10:00,76.53,76.62,76.53,76.59,25418.0,73.378,73.4643,73.378,73.4355,25418.0
2021-05-10 11:15:00,76.58,76.66,76.49,76.66,26744.0,73.4259,73.5026,73.3396,73.5026,26744.0
2021-05-10 11:20:00,76.67,76.83,76.67,76.83,59006.0,73.5122,73.6656,73.5122,73.6656,59006.0
2021-05-10 11:25:00,76.83,76.89,76.78,76.79,59958.0,73.6656,73.7232,73.6177,73.6273,59958.0
2021-05-10 11:30:00,76.82,76.86,76.73,76.75,24972.0,73.656,73.6944,73.5697,73.5889,24972.0
2021-05-10 11:35:00,76.71,76.76,76.67,76.67,6198.0,73.5506,73.5985,73.5122,73.5122,6198.0
2021-05-10 11:40:00,76.65,76.7,76.58,76.59,6262.0,73.493,73.541,73.4259,73.4355,6262.0
2021-05-10 11:45:00,76.65,76.67,76.49,76.64,20154.0,73.493,73.5122,73.3396,73.4835,20154.0
2021-05-10 11:50:00,76.63,76.78,76.62,76.78,10670.0,73.4739,73.6177,73.4643,73.6177,10670.0
2021-05-10 11:55:00,76.77,76.82,76.68,76.68,27882.0,73.6081,73.656,73.5218,73.5218,27882.0
2021-05-10 12:00:00,76.7,76.74,76.62,76.64,14232.0,73.541,73.5793,73.4643,73.4835,14232.0
2021-05-10 12:05:00,76.64,76.64,76.55,76.55,13328.0,73.4835,73.4835,73.3972,73.3972,13328.0
2021-05-10 12:10:00,76.55,76.6,76.52,76.58,9630.0,73.3972,73.4451,73.3684,73.4259,9630.0
2021-05-10 12:15:00,76.58,76.66,76.57,76.63,13942.0,73.4259,73.5026,73.4163,73.4739,13942.0
2021-05-10 12:20:00,76.64,76.75,76.64,76.75,19486.0,73.4835,73.5889,73.4835,73.5889,19486.0
2021-05-10 12:25:00,76.75,76.76,76.52,76.54,18652.0,73.5889,73.5985,73.3684,73.3876,18652.0
2021-05-10 12:30:00,76.55,76.61,76.5,76.58,24390.0,73.3972,73.4547,73.3492,73.4259,24390.0
2021-05-10 12:35:00,76.57,76.67,76.55,76.57,7978.0,73.4163,73.5122,73.3972,73.4163,7978.0
2021-05-10 12:40:00,76.57,76.58,76.53,76.56,7340.0,73.4163,73.4259,73.378,73.4067,7340.0
2021-05-10 12:45:00,76.5,76.53,76.49,76.49,16174.0,73.3492,73.378,73.3396,73.3396,16174.0
2021-05-10 12:50:00,76.49,76.57,76.49,76.5,8220.0,73.3396,73.4163,73.3396,73.3492,8220.0
2021-05-10 12:55:00,76.51,76.52,76.43,76.44,8100.0,73.3588,73.3684,73.2821,73.2917,8100.0
2021-05-10 13:00:00,76.46,76.48,76.36,76.4,10146.0,73.3109,73.33,73.215,73.2533,10146.0
2021-05-10 13:05:00,76.39,76.42,76.33,76.39,39382.0,73.2437,73.2725,73.1862,73.2437,39382.0
2021-05-10 13:10:00,76.41,76.42,76.35,76.36,17890.0,73.2629,73.2725,73.2054,73.215,17890.0
2021-05-10 13:15:00,76.33,76.35,76.27,76.31,9210.0,73.1862,73.2054,73.1287,73.167,9210.0
2021-05-10 13:20:00,76.3,76.43,76.29,76.39,13330.0,73.1575,73.2821,73.1479,73.2437,13330.0
2021-05-10 13:25:00,76.38,76.4,76.33,76.33,13924.0,73.2342,73.2533,73.1862,73.1862,13924.0
2021-05-10 13:30:00,76.27,76.4,76.27,76.39,18434.0,73.1287,73.2533,73.1287,73.2437,18434.0
2021-05-10 13:35:00,76.35,76.39,76.34,76.38,5686.0,73.2054,73.2437,73.1958,73.2342,5686.0
2021-05-10 13:40:00,76.39,76.39,76.32,76.33,17642.0,73.2437,73.2437,73.1766,73.1862,17642.0
2021-05-10 13:45:00,76.42,76.48,76.37,76.48,10418.0,73.2725,73.33,73.2246,73.33,10418.0
2021-05-10 13:50:00,76.49,76.5,76.4,76.4,12444.0,73.3396,73.3492,73.2533,73.2533,12444.0
2021-05-10 13:55:00,76.4,76.42,76.28,76.28,3540.0,73.2533,73.2725,73.1383,73.1383,3540.0
2021-05-10 14:00:00,76.24,76.33,76.23,76.28,18182.0,73.0999,73.1862,73.0903,73.1383,18182.0
2021-05-10 14:05:00,76.28,76.32,76.23,76.32,9760.0,73.1383,73.1766,73.0903,73.1766,9760.0
2021-05-10 14:10:00,76.33,76.35,76.27,76.28,29276.0,73.1862,73.2054,73.1287,73.1383,29276.0
2021-05-10 14:15:00,76.22,76.23,75.66,75.67,114524.0,73.0808,73.0903,72.5438,72.5534,114524.0
2021-05-10 14:20:00,75.69,75.73,75.42,75.7,86888.0,72.5726,72.6109,72.3137,72.5822,86888.0
2021-05-10 14:25:00,75.72,75.72,75.5,75.5,19394.0,72.6013,72.6013,72.3904,72.3904,19394.0
2021-05-10 14:30:00,75.57,75.67,75.43,75.67,43826.0,72.4575,72.5534,72.3233,72.5534,43826.0
2021-05-10 14:35:00,75.59,75.67,75.45,75.51,69084.0,72.4767,72.5534,72.3425,72.4,69084.0
2021-05-10 14:40:00,75.53,75.61,75.46,75.48,78144.0,72.4192,72.4959,72.3521,72.3712,78144.0
2021-05-10 14:45:00,75.49,75.54,75.44,75.46,19424.0,72.3808,72.4288,72.3329,72.3521,19424.0
2021-05-10 14:50:00,75.42,75.42,75.23,75.34,62860.0,72.3137,72.3137,72.1315,72.237,62860.0
2021-05-10 14:55:00,75.34,75.53,75.23,75.53,17306.0,72.237,72.4192,72.1315,72.4192,17306.0
2021-05-10 15:00:00,75.48,75.61,75.42,75.47,39338.0,72.3712,72.4959,72.3137,72.3616,39338.0
2021-05-10 15:05:00,75.49,75.5,75.28,75.48,24054.0,72.3808,72.3904,72.1795,72.3712,24054.0
2021-05-10 15:10:00,75.52,75.69,75.48,75.59,28314.0,72.4096,72.5726,72.3712,72.4767,28314.0
2021-05-10 15:15:00,75.58,75.58,75.34,75.42,18824.0,72.4671,72.4671,72.237,72.3137,18824.0
2021-05-10 15:20:00,75.35,75.43,75.25,75.36,12208.0,72.2466,72.3233,72.1507,72.2562,12208.0
2021-05-10 15:25:00,75.33,75.55,75.33,75.55,8940.0,72.2274,72.4383,72.2274,72.4383,8940.0
2021-05-10 15:30:00,75.52,75.64,75.41,75.64,13358.0,72.4096,72.5246,72.3041,72.5246,13358.0
2021-05-10 15:35:00,75.61,75.61,75.36,75.46,28258.0,72.4959,72.4959,72.2562,72.3521,28258.0
2021-05-10 15:40:00,75.51,75.51,75.44,75.51,8360.0,72.4,72.4,72.3329,72.4,8360.0
2021-05-10 15:45:00,75.54,75.66,75.05,75.13,28736.0,72.4288,72.5438,71.9589,72.0356,28736.0
2021-05-10 15:50:00,75.13,75.14,74.91,74.94,99310.0,72.0356,72.0452,71.8247,71.8535,99310.0
2021-05-10 15:55:00,74.96,75.05,74.64,74.74,109864.0,71.8726,71.9589,71.5658,71.6617,109864.0
2021-05-11 09:30:00,72.95,73.08,72.66,72.66,206332.0,69.9454,70.0701,69.6674,69.6674,206332.0
2021-05-11 09:35:00,72.61,72.76,72.14,72.17,131172.0,69.6194,69.7633,69.1688,69.1976,131172.0
2021-05-11 09:40:00,72.19,72.76,72.06,72.76,97700.0,69.2167,69.7633,69.0921,69.7633,97700.0
2021-05-11 09:45:00,72.64,72.67,72.36,72.4,47290.0,69.6482,69.677,69.3797,69.4181,47290.0
2021-05-11 09:50:00,72.39,72.58,72.17,72.47,106288.0,69.4085,69.5907,69.1976,69.4852,106288.0
2021-05-11 09:55:00,72.44,72.91,72.4,72.91,76370.0,69.4564,69.9071,69.4181,69.9071,76370.0
2021-05-11 10:00:00,72.95,73.1,72.89,73.04,50448.0,69.9454,70.0893,69.8879,70.0317,50448.0
2021-05-11 10:05:00,72.95,72.99,72.54,72.55,41132.0,69.9454,69.9838,69.5523,69.5619,41132.0
2021-05-11 10:10:00,72.58,72.64,72.25,72.32,55036.0,69.5907,69.6482,69.2743,69.3414,55036.0
2021-05-11 10:15:00,72.28,72.31,71.92,71.97,108808.0,69.303,69.3318,68.9579,69.0058,108808.0
2021-05-11 10:20:00,71.97,72.25,71.81,71.81,64818.0,69.0058,69.2743,68.8524,68.8524,64818.0
2021-05-11 10:25:00,71.8,71.82,71.32,71.42,154246.0,68.8428,68.862,68.3826,68.4784,154246.0
2021-05-11 10:30:00,71.35,71.43,71.04,71.19,101284.0,68.4113,68.488,68.1141,68.2579,101284.0
2021-05-11 10:35:00,71.12,71.14,70.7,70.8,123202.0,68.1908,68.21,67.7881,67.884,123202.0
2021-05-11 10:40:00,70.74,71.02,70.67,70.77,63370.0,67.8265,68.0949,67.7593,67.8552,63370.0
2021-05-11 10:45:00,70.7,71.03,70.34,70.94,93442.0,67.7881,68.1045,67.4429,68.0182,93442.0
2021-05-11 10:50:00,70.99,71.05,70.85,71.0,66714.0,68.0662,68.1237,67.9319,68.0757,66714.0
2021-05-11 10:55:00,70.98,71.2,70.88,70.92,49284.0,68.0566,68.2675,67.9607,67.999,49284.0
2021-05-11 11:00:00,70.89,71.03,70.64,70.64,44250.0,67.9703,68.1045,67.7306,67.7306,44250.0
2021-05-11 11:05:00,70.6,70.9,70.47,70.79,82756.0,67.6922,67.9799,67.5676,67.8744,82756.0
2021-05-11 11:10:00,70.73,70.78,70.52,70.77,36288.0,67.8169,67.8648,67.6155,67.8552,36288.0
2021-05-11 11:15:00,70.83,71.3,70.6,71.28,53238.0,67.9127,68.3634,67.6922,68.3442,53238.0
2021-05-11 11:20:00,71.28,71.46,71.26,71.44,68658.0,68.3442,68.5168,68.325,68.4976,68658.0
2021-05-11 11:25:00,71.44,71.8,71.39,71.8,64392.0,68.4976,68.8428,68.4497,68.8428,64392.0
2021-05-11 11:30:00,71.79,71.81,71.63,71.77,52752.0,68.8332,68.8524,68.6798,68.814,52752.0
2021-05-11 11:35:00,71.8,71.96,71.75,71.87,89992.0,68.8428,68.9962,68.7949,68.9099,89992.0
2021-05-11 11:40:00,71.83,71.89,71.42,71.43,51418.0,68.8716,68.9291,68.4784,68.488,51418.0
2021-05-11 11:45:00,71.43,71.75,71.42,71.74,27152.0,68.488,68.7949,68.4784,68.7853,27152.0
2021-05-11 11:50:00,71.73,71.9,71.61,71.88,20162.0,68.7757,68.9387,68.6606,68.9195,20162.0
2021-05-11 11:55:00,71.91,71.94,71.76,71.76,25740.0,68.9483,68.977,68.8044,68.8044,25740.0
2021-05-11 12:00:00,71.73,71.83,71.58,71.7,18256.0,68.7757,68.8716,68.6319,68.7469,18256.0
2021-05-11 12:05:00,71.62,71.71,71.55,71.58,30148.0,68.6702,68.7565,68.6031,68.6319,30148.0
2021-05-11 12:10:00,71.56,71.58,71.4,71.55,29258.0,68.6127,68.6319,68.4593,68.6031,29258.0
2021-05-11 12:15:00,71.61,71.7,71.42,71.59,31752.0,68.6606,68.7469,68.4784,68.6414,31752.0
2021-05-11 12:20:00,71.58,71.6,71.42,71.56,31292.0,68.6319,68.651,68.4784,68.6127,31292.0
2021-05-11 12:25:00,71.53,71.53,71.21,71.25,30648.0,68.5839,68.5839,68.2771,68.3154,30648.0
2021-05-11 12:30:00,71.25,71.27,71.02,71.06,50522.0,68.3154,68.3346,68.0949,68.1333,50522.0
2021-05-11 12:35:00,71.1,71.39,71.1,71.33,100448.0,68.1716,68.4497,68.1716,68.3922,100448.0
2021-05-11 12:40:00,71.34,71.34,70.93,70.94,23460.0,68.4017,68.4017,68.0086,68.0182,23460.0
2021-05-11 12:45:00,70.98,70.99,70.83,70.92,36942.0,68.0566,68.0662,67.9127,67.999,36942.0
2021-05-11 12:50:00,70.91,70.91,70.58,70.63,26458.0,67.9895,67.9895,67.673,67.721,26458.0
2021-05-11 12:55:00,70.64,70.8,70.59,70.8,61072.0,67.7306,67.884,67.6826,67.884,61072.0
2021-05-11 13:00:00,70.74,71.13,70.73,71.13,63286.0,67.8265,68.2004,67.8169,68.2004,63286.0
2021-05-11 13:05:00,71.11,71.11,70.9,71.1,56352.0,68.1812,68.1812,67.9799,68.1716,56352.0
2021-05-11 13:10:00,71.09,71.2,70.99,71.0,76864.0,68.162,68.2675,68.0662,68.0757,76864.0
2021-05-11 13:15:00,71.05,71.29,70.94,71.2,18126.0,68.1237,68.3538,68.0182,68.2675,18126.0
2021-05-11 13:20:00,71.2,71.36,71.2,71.21,21792.0,68.2675,68.4209,68.2675,68.2771,21792.0
2021-05-11 13:25:00,71.31,71.49,71.26,71.42,42340.0,68.373,68.5456,68.325,68.4784,42340.0
2021-05-11 13:30:00,71.47,71.51,71.36,71.48,24008.0,68.5264,68.5647,68.4209,68.536,24008.0
2021-05-11 13:35:00,71.55,71.6,71.45,71.57,51598.0,68.6031,68.651,68.5072,68.6223,51598.0
2021-05-11 13:40:00,71.61,71.7,71.58,71.64,24980.0,68.6606,68.7469,68.6319,68.6894,24980.0
2021-05-11 13:45:00,71.73,71.8,71.64,71.65,21590.0,68.7757,68.8428,68.6894,68.699,21590.0
2021-05-11 13:50:00,71.71,71.71,71.25,71.26,42960.0,68.7565,68.7565,68.3154,68.325,42960.0
2021-05-11 13:55:00,71.27,71.67,71.19,71.55,45578.0,68.3346,68.7182,68.2579,68.6031,45578.0
2021-05-11 14:00:00,71.67,71.8,71.56,71.66,19470.0,68.7182,68.8428,68.6127,68.7086,19470.0
2021-05-11 14:05:00,71.72,71.72,71.35,71.41,13094.0,68.7661,68.7661,68.4113,68.4689,13094.0
2021-05-11 14:10:00,71.35,71.4,71.11,71.17,23060.0,68.4113,68.4593,68.1812,68.2387,23060.0
2021-05-11 14:15:00,71.07,71.17,71.02,71.14,88192.0,68.1429,68.2387,68.0949,68.21,88192.0
2021-05-11 14:20:00,71.22,71.44,71.15,71.39,36482.0,68.2867,68.4976,68.2196,68.4497,36482.0
2021-05-11 14:25:00,71.38,71.81,71.38,71.81,21888.0,68.4401,68.8524,68.4401,68.8524,21888.0
2021-05-11 14:30:00,71.72,71.72,71.17,71.33,30264.0,68.7661,68.7661,68.2387,68.3922,30264.0
2021-05-11 14:35:00,71.38,71.42,71.1,71.17,58098.0,68.4401,68.4784,68.1716,68.2387,58098.0
2021-05-11 14:40:00,71.16,71.3,71.01,71.24,27646.0,68.2292,68.3634,68.0853,68.3059,27646.0
2021-05-11 14:45:00,71.22,71.52,71.19,71.5,24980.0,68.2867,68.5743,68.2579,68.5552,24980.0
2021-05-11 14:50:00,71.5,71.67,71.34,71.57,23196.0,68.5552,68.7182,68.4017,68.6223,23196.0
2021-05-11 14:55:00,71.6,71.65,71.45,71.57,19138.0,68.651,68.699,68.5072,68.6223,19138.0
2021-05-11 15:00:00,71.63,71.74,71.55,71.6,20462.0,68.6798,68.7853,68.6031,68.651,20462.0
2021-05-11 15:05:00,71.58,71.6,71.37,71.39,8216.0,68.6319,68.651,68.4305,68.4497,8216.0
2021-05-11 15:10:00,71.45,71.45,71.26,71.27,8140.0,68.5072,68.5072,68.325,68.3346,8140.0
2021-05-11 15:15:00,71.3,71.71,71.2,71.7,35296.0,68.3634,68.7565,68.2675,68.7469,35296.0
2021-05-11 15:20:00,71.74,71.78,71.64,71.74,14004.0,68.7853,68.8236,68.6894,68.7853,14004.0
2021-05-11 15:25:00,71.79,72.02,71.75,71.75,56066.0,68.8332,69.0537,68.7949,68.7949,56066.0
2021-05-11 15:30:00,71.71,71.78,71.15,71.2,20644.0,68.7565,68.8236,68.2196,68.2675,20644.0
2021-05-11 15:35:00,71.13,71.21,70.83,71.01,61292.0,68.2004,68.2771,67.9127,68.0853,61292.0
2021-05-11 15:40:00,70.95,71.19,70.94,71.18,32548.0,68.0278,68.2579,68.0182,68.2483,32548.0
2021-05-11 15:45:00,71.13,71.52,71.12,71.51,58900.0,68.2004,68.5743,68.1908,68.5647,58900.0
2021-05-11 15:50:00,71.57,71.65,71.32,71.39,69636.0,68.6223,68.699,68.3826,68.4497,69636.0
2021-05-11 15:55:00,71.3,71.65,71.17,71.58,83818.0,68.3634,68.699,68.2387,68.6319,83818.0
2021-05-12 09:30:00,70.74,71.06,70.55,71.05,149742.0,67.8265,68.1333,67.6443,68.1237,149742.0
2021-05-12 09:35:00,71.06,71.19,70.76,70.92,83080.0,68.1333,68.2579,67.8456,67.999,83080.0
2021-05-12 09:40:00,71.0,71.0,70.52,70.73,63102.0,68.0757,68.0757,67.6155,67.8169,63102.0
2021-05-12 09:45:00,70.82,71.07,70.42,70.46,67594.0,67.9032,68.1429,67.5196,67.558,67594.0
2021-05-12 09:50:00,70.5,70.67,70.27,70.33,71734.0,67.5963,67.7593,67.3758,67.4333,71734.0
2021-05-12 09:55:00,70.34,70.55,70.3,70.36,49448.0,67.4429,67.6443,67.4046,67.4621,49448.0
2021-05-12 10:00:00,70.37,70.42,70.06,70.18,97766.0,67.4717,67.5196,67.1745,67.2895,97766.0
2021-05-12 10:05:00,70.2,70.5,70.2,70.36,53052.0,67.3087,67.5963,67.3087,67.4621,53052.0
2021-05-12 10:10:00,70.43,70.43,70.17,70.27,48946.0,67.5292,67.5292,67.2799,67.3758,48946.0
2021-05-12 10:15:00,70.25,70.41,70.2,70.33,27794.0,67.3566,67.51,67.3087,67.4333,27794.0
2021-05-12 10:20:00,70.33,70.65,70.33,70.53,46028.0,67.4333,67.7402,67.4333,67.6251,46028.0
2021-05-12 10:25:00,70.54,70.54,70.01,70.01,58690.0,67.6347,67.6347,67.1265,67.1265,58690.0
2021-05-12 10:30:00,70.01,70.1,69.69,69.8,88572.0,67.1265,67.2128,66.8197,66.9252,88572.0
2021-05-12 10:35:00,69.81,70.15,69.78,69.92,67414.0,66.9348,67.2608,66.906,67.0402,67414.0
2021-05-12 10:40:00,69.95,69.95,69.6,69.89,96378.0,67.069,67.069,66.7334,67.0115,96378.0
2021-05-12 10:45:00,69.79,69.88,69.47,69.57,49710.0,66.9156,67.0019,66.6088,66.7046,49710.0
2021-05-12 10:50:00,69.5,69.63,69.42,69.45,57652.0,66.6375,66.7622,66.5608,66.5896,57652.0
2021-05-12 10:55:00,69.5,69.78,69.3,69.78,85166.0,66.6375,66.906,66.4458,66.906,85166.0
2021-05-12 11:00:00,69.69,69.99,69.64,69.94,40160.0,66.8197,67.1073,66.7718,67.0594,40160.0
2021-05-12 11:05:00,69.96,69.96,69.59,69.89,32338.0,67.0786,67.0786,66.7238,67.0115,32338.0
2021-05-12 11:10:00,69.78,69.89,69.68,69.88,13780.0,66.906,67.0115,66.8101,67.0019,13780.0
2021-05-12 11:15:00,69.88,69.91,69.72,69.91,19722.0,67.0019,67.0306,66.8485,67.0306,19722.0
2021-05-12 11:20:00,69.96,69.96,69.68,69.69,21978.0,67.0786,67.0786,66.8101,66.8197,21978.0
2021-05-12 11:25:00,69.68,69.8,69.54,69.76,19796.0,66.8101,66.9252,66.6759,66.8868,19796.0
2021-05-12 11:30:00,69.75,69.75,69.48,69.48,23532.0,66.8772,66.8772,66.6183,66.6183,23532.0
2021-05-12 11:35:00,69.39,69.48,69.27,69.47,68614.0,66.5321,66.6183,66.417,66.6088,68614.0
2021-05-12 11:40:00,69.42,69.9,69.29,69.89,102856.0,66.5608,67.0211,66.4362,67.0115,102856.0
2021-05-12 11:45:00,69.85,69.89,69.57,69.57,36344.0,66.9731,67.0115,66.7046,66.7046,36344.0
2021-05-12 11:50:00,69.54,69.54,69.06,69.08,95252.0,66.6759,66.6759,66.2156,66.2348,95252.0
2021-05-12 11:55:00,69.04,69.05,68.66,68.76,110416.0,66.1965,66.2061,65.8321,65.928,110416.0
2021-05-12 12:00:00,68.79,68.96,68.65,68.83,53640.0,65.9568,66.1198,65.8225,65.9951,53640.0
2021-05-12 12:05:00,68.85,69.04,68.83,68.85,28654.0,66.0143,66.1965,65.9951,66.0143,28654.0
2021-05-12 12:10:00,68.82,68.85,68.54,68.54,62080.0,65.9855,66.0143,65.7171,65.7171,62080.0
2021-05-12 12:15:00,68.53,68.77,68.39,68.77,68240.0,65.7075,65.9376,65.5732,65.9376,68240.0
2021-05-12 12:20:00,68.8,69.04,68.68,68.95,56064.0,65.9664,66.1965,65.8513,66.1102,56064.0
2021-05-12 12:25:00,68.95,69.04,68.8,68.87,25614.0,66.1102,66.1965,65.9664,66.0335,25614.0
2021-05-12 12:30:00,68.8,69.0,68.79,68.85,16194.0,65.9664,66.1581,65.9568,66.0143,16194.0
2021-05-12 12:35:00,68.94,68.97,68.64,68.64,10508.0,66.1006,66.1294,65.8129,65.8129,10508.0
2021-05-12 12:40:00,68.65,68.75,68.49,68.7,50494.0,65.8225,65.9184,65.6691,65.8705,50494.0
2021-05-12 12:45:00,68.61,68.74,68.5,68.65,30386.0,65.7842,65.9088,65.6787,65.8225,30386.0
2021-05-12 12:50:00,68.65,68.86,68.64,68.78,11100.0,65.8225,66.0239,65.8129,65.9472,11100.0
2021-05-12 12:55:00,68.76,68.8,68.58,68.77,10664.0,65.928,65.9664,65.7554,65.9376,10664.0
2021-05-12 13:00:00,68.75,69.03,68.62,69.03,37684.0,65.9184,66.1869,65.7938,66.1869,37684.0
2021-05-12 13:05:00,69.03,69.14,68.89,68.95,46536.0,66.1869,66.2924,66.0526,66.1102,46536.0
2021-05-12 13:10:00,68.89,69.13,68.89,69.08,39104.0,66.0526,66.2828,66.0526,66.2348,39104.0
2021-05-12 13:15:00,69.04,69.1,68.92,68.95,17578.0,66.1965,66.254,66.0814,66.1102,17578.0
2021-05-12 13:20:00,68.9,68.9,68.73,68.77,8540.0,66.0622,66.0622,65.8992,65.9376,8540.0
2021-05-12 13:25:00,68.7,68.81,68.62,68.67,16040.0,65.8705,65.9759,65.7938,65.8417,16040.0
2021-05-12 13:30:00,68.6,68.73,68.46,68.5,19040.0,65.7746,65.8992,65.6404,65.6787,19040.0
2021-05-12 13:35:00,68.54,68.85,68.54,68.81,18610.0,65.7171,66.0143,65.7171,65.9759,18610.0
2021-05-12 13:40:00,68.76,68.78,68.57,68.62,23548.0,65.928,65.9472,65.7458,65.7938,23548.0
2021-05-12 13:45:00,68.61,68.61,68.42,68.42,18152.0,65.7842,65.7842,65.602,65.602,18152.0
2021-05-12 13:50:00,68.47,68.66,68.38,68.61,26830.0,65.6499,65.8321,65.5637,65.7842,26830.0
2021-05-12 13:55:00,68.6,68.74,68.59,68.61,16400.0,65.7746,65.9088,65.765,65.7842,16400.0
2021-05-12 14:00:00,68.6,68.75,68.54,68.58,30052.0,65.7746,65.9184,65.7171,65.7554,30052.0
2021-05-12 14:05:00,68.54,68.57,68.44,68.44,12960.0,65.7171,65.7458,65.6212,65.6212,12960.0
2021-05-12 14:10:00,68.45,68.45,68.26,68.38,18046.0,65.6308,65.6308,65.4486,65.5637,18046.0
2021-05-12 14:15:00,68.33,68.4,68.22,68.34,40876.0,65.5157,65.5828,65.4102,65.5253,40876.0
2021-05-12 14:20:00,68.42,68.47,68.25,68.28,31064.0,65.602,65.6499,65.439,65.4678,31064.0
2021-05-12 14:25:00,68.23,68.33,68.15,68.17,22966.0,65.4198,65.5157,65.3431,65.3623,22966.0
2021-05-12 14:30:00,68.17,68.51,67.97,68.51,32948.0,65.3623,65.6883,65.1705,65.6883,32948.0
2021-05-12 14:35:00,68.34,68.6,68.23,68.47,34294.0,65.5253,65.7746,65.4198,65.6499,34294.0
2021-05-12 14:40:00,68.4,68.58,68.35,68.55,25620.0,65.5828,65.7554,65.5349,65.7267,25620.0
2021-05-12 14:45:00,68.53,68.7,68.42,68.67,26372.0,65.7075,65.8705,65.602,65.8417,26372.0
2021-05-12 14:50:00,68.71,68.85,68.61,68.64,31362.0,65.8801,66.0143,65.7842,65.8129,31362.0
2021-05-12 14:55:00,68.67,68.67,68.52,68.54,16020.0,65.8417,65.8417,65.6979,65.7171,16020.0
2021-05-12 15:00:00,68.53,68.55,68.24,68.26,41166.0,65.7075,65.7267,65.4294,65.4486,41166.0
2021-05-12 15:05:00,68.25,68.28,68.11,68.28,15158.0,65.439,65.4678,65.3048,65.4678,15158.0
2021-05-12 15:10:00,68.26,68.31,67.93,67.96,30178.0,65.4486,65.4965,65.1322,65.161,30178.0
2021-05-12 15:15:00,67.98,68.04,67.8,67.82,53932.0,65.1801,65.2377,65.0075,65.0267,53932.0
2021-05-12 15:20:00,67.81,67.89,67.48,67.5,45396.0,65.0171,65.0938,64.7007,64.7199,45396.0
2021-05-12 15:25:00,67.47,67.64,67.36,67.5,68162.0,64.6911,64.8541,64.5857,64.7199,68162.0
2021-05-12 15:30:00,67.47,67.64,67.31,67.6,82392.0,64.6911,64.8541,64.5377,64.8158,82392.0
2021-05-12 15:35:00,67.57,67.57,67.24,67.37,53726.0,64.787,64.787,64.4706,64.5953,53726.0
2021-05-12 15:40:00,67.39,67.82,67.34,67.75,43636.0,64.6144,65.0267,64.5665,64.9596,43636.0
2021-05-12 15:45:00,67.7,67.96,67.49,67.58,107602.0,64.9117,65.161,64.7103,64.7966,107602.0
2021-05-12 15:50:00,67.57,67.57,67.09,67.16,107676.0,64.787,64.787,64.3268,64.3939,107676.0
2021-05-12 15:55:00,67.16,67.6,67.1,67.32,88884.0,64.3939,64.8158,64.3364,64.5473,88884.0
2021-05-13 09:30:00,67.44,68.36,67.44,68.36,164116.0,64.6624,65.5445,64.6624,65.5445,164116.0
2021-05-13 09:35:00,68.41,68.82,68.38,68.47,213564.0,65.5924,65.9855,65.5637,65.6499,213564.0
2021-05-13 09:40:00,68.43,68.81,68.43,68.81,70324.0,65.6116,65.9759,65.6116,65.9759,70324.0
2021-05-13 09:45:00,68.82,69.16,68.82,68.95,171774.0,65.9855,66.3115,65.9855,66.1102,171774.0
2021-05-13 09:50:00,68.98,69.46,68.98,69.36,132004.0,66.1389,66.5992,66.1389,66.5033,132004.0
2021-05-13 09:55:00,69.46,69.6,69.34,69.53,84448.0,66.5992,66.7334,66.4841,66.6663,84448.0
2021-05-13 10:00:00,69.61,69.96,69.59,69.92,111198.0,66.743,67.0786,66.7238,67.0402,111198.0
2021-05-13 10:05:00,69.95,69.97,69.58,69.59,117438.0,67.069,67.0882,66.7142,66.7238,117438.0
2021-05-13 10:10:00,69.63,70.05,69.63,69.94,72804.0,66.7622,67.1649,66.7622,67.0594,72804.0
2021-05-13 10:15:00,70.06,70.17,69.98,70.0,60452.0,67.1745,67.2799,67.0978,67.1169,60452.0
2021-05-13 10:20:00,69.98,70.34,69.96,70.33,46176.0,67.0978,67.4429,67.0786,67.4333,46176.0
2021-05-13 10:25:00,70.31,70.38,70.14,70.38,85216.0,67.4142,67.4813,67.2512,67.4813,85216.0
2021-05-13 10:30:00,70.41,70.49,70.33,70.36,39464.0,67.51,67.5868,67.4333,67.4621,39464.0
2021-05-13 10:35:00,70.35,70.38,70.22,70.35,38416.0,67.4525,67.4813,67.3279,67.4525,38416.0
2021-05-13 10:40:00,70.35,70.38,70.12,70.12,28552.0,67.4525,67.4813,67.232,67.232,28552.0
2021-05-13 10:45:00,70.15,70.39,70.14,70.29,30762.0,67.2608,67.4909,67.2512,67.395,30762.0
2021-05-13 10:50:00,70.26,70.42,70.17,70.42,27004.0,67.3662,67.5196,67.2799,67.5196,27004.0
2021-05-13 10:55:00,70.44,70.65,70.44,70.63,38014.0,67.5388,67.7402,67.5388,67.721,38014.0
2021-05-13 11:00:00,70.67,70.67,70.33,70.36,36588.0,67.7593,67.7593,67.4333,67.4621,36588.0
2021-05-13 11:05:00,70.37,70.41,70.07,70.13,39436.0,67.4717,67.51,67.184,67.2416,39436.0
2021-05-13 11:10:00,70.13,70.13,69.98,69.98,60906.0,67.2416,67.2416,67.0978,67.0978,60906.0
2021-05-13 11:15:00,69.97,70.2,69.9,70.2,51184.0,67.0882,67.3087,67.0211,67.3087,51184.0
2021-05-13 11:20:00,70.13,70.2,69.95,70.01,16668.0,67.2416,67.3087,67.069,67.1265,16668.0
2021-05-13 11:25:00,69.96,69.96,69.66,69.71,59654.0,67.0786,67.0786,66.7909,66.8389,59654.0
2021-05-13 11:30:00,69.74,69.86,69.66,69.86,64276.0,66.8676,66.9827,66.7909,66.9827,64276.0
2021-05-13 11:35:00,69.81,70.11,69.74,70.08,43470.0,66.9348,67.2224,66.8676,67.1936,43470.0
2021-05-13 11:40:00,70.04,70.1,69.59,69.62,34314.0,67.1553,67.2128,66.7238,66.7526,34314.0
2021-05-13 11:45:00,69.6,69.86,69.51,69.85,45674.0,66.7334,66.9827,66.6471,66.9731,45674.0
2021-05-13 11:50:00,69.81,69.99,69.77,69.95,27526.0,66.9348,67.1073,66.8964,67.069,27526.0
2021-05-13 11:55:00,69.97,70.0,69.67,69.74,37902.0,67.0882,67.1169,66.8005,66.8676,37902.0
2021-05-13 12:00:00,69.8,70.02,69.66,69.83,20010.0,66.9252,67.1361,66.7909,66.9539,20010.0
2021-05-13 12:05:00,69.85,70.08,69.77,70.08,20734.0,66.9731,67.1936,66.8964,67.1936,20734.0
2021-05-13 12:10:00,70.11,70.27,70.11,70.15,32094.0,67.2224,67.3758,67.2224,67.2608,32094.0
2021-05-13 12:15:00,70.19,70.23,70.08,70.13,12788.0,67.2991,67.3375,67.1936,67.2416,12788.0
2021-05-13 12:20:00,70.07,70.07,69.83,69.83,23542.0,67.184,67.184,66.9539,66.9539,23542.0
2021-05-13 12:25:00,69.85,70.14,69.85,70.07,34112.0,66.9731,67.2512,66.9731,67.184,34112.0
2021-05-13 12:30:00,70.13,70.29,70.11,70.29,22812.0,67.2416,67.395,67.2224,67.395,22812.0
2021-05-13 12:35:00,70.27,70.3,70.11,70.12,48792.0,67.3758,67.4046,67.2224,67.232,48792.0
2021-05-13 12:40:00,70.11,70.21,70.01,70.13,13952.0,67.2224,67.3183,67.1265,67.2416,13952.0
2021-05-13 12:45:00,70.15,70.25,70.08,70.25,18404.0,67.2608,67.3566,67.1936,67.3566,18404.0
2021-05-13 12:50:00,70.25,70.26,69.98,70.1,11004.0,67.3566,67.3662,67.0978,67.2128,11004.0
2021-05-13 12:55:00,70.08,70.12,69.63,69.86,70240.0,67.1936,67.232,66.7622,66.9827,70240.0
2021-05-13 13:00:00,69.79,69.82,69.55,69.81,24642.0,66.9156,66.9443,66.6855,66.9348,24642.0
2021-05-13 13:05:00,69.79,69.9,69.61,69.86,11388.0,66.9156,67.0211,66.743,66.9827,11388.0
2021-05-13 13:10:00,69.85,70.0,69.84,69.99,43770.0,66.9731,67.1169,66.9635,67.1073,43770.0
2021-05-13 13:15:00,69.98,70.07,69.66,69.66,18332.0,67.0978,67.184,66.7909,66.7909,18332.0
2021-05-13 13:20:00,69.7,69.7,69.29,69.29,52148.0,66.8293,66.8293,66.4362,66.4362,52148.0
2021-05-13 13:25:00,69.28,69.48,69.21,69.42,38628.0,66.4266,66.6183,66.3595,66.5608,38628.0
2021-05-13 13:30:00,69.36,69.48,68.96,69.0,40756.0,66.5033,66.6183,66.1198,66.1581,40756.0
2021-05-13 13:35:00,68.99,69.1,68.89,68.99,56388.0,66.1485,66.254,66.0526,66.1485,56388.0
2021-05-13 13:40:00,69.04,69.17,68.96,69.17,53134.0,66.1965,66.3211,66.1198,66.3211,53134.0
2021-05-13 13:45:00,69.16,69.24,68.86,68.91,50784.0,66.3115,66.3882,66.0239,66.0718,50784.0
2021-05-13 13:50:00,68.94,69.3,68.94,69.3,19052.0,66.1006,66.4458,66.1006,66.4458,19052.0
2021-05-13 13:55:00,69.31,69.39,69.27,69.34,10894.0,66.4554,66.5321,66.417,66.4841,10894.0
2021-05-13 14:00:00,69.26,69.85,69.26,69.77,50176.0,66.4074,66.9731,66.4074,66.8964,50176.0
2021-05-13 14:05:00,69.82,70.11,69.82,69.96,38058.0,66.9443,67.2224,66.9443,67.0786,38058.0
2021-05-13 14:10:00,70.01,70.21,70.0,70.14,32076.0,67.1265,67.3183,67.1169,67.2512,32076.0
2021-05-13 14:15:00,70.11,70.16,69.97,70.07,38050.0,67.2224,67.2703,67.0882,67.184,38050.0
2021-05-13 14:20:00,70.06,70.36,70.05,70.32,18342.0,67.1745,67.4621,67.1649,67.4238,18342.0
2021-05-13 14:25:00,70.28,70.47,70.25,70.44,35716.0,67.3854,67.5676,67.3566,67.5388,35716.0
2021-05-13 14:30:00,70.49,70.5,70.37,70.46,13906.0,67.5868,67.5963,67.4717,67.558,13906.0
2021-05-13 14:35:00,70.5,70.61,70.49,70.52,47532.0,67.5963,67.7018,67.5868,67.6155,47532.0
2021-05-13 14:40:00,70.53,70.63,70.47,70.6,33192.0,67.6251,67.721,67.5676,67.6922,33192.0
2021-05-13 14:45:00,70.56,70.6,70.34,70.46,48392.0,67.6539,67.6922,67.4429,67.558,48392.0
2021-05-13 14:50:00,70.46,70.49,70.27,70.49,38328.0,67.558,67.5868,67.3758,67.5868,38328.0
2021-05-13 14:55:00,70.51,70.52,70.36,70.36,24200.0,67.6059,67.6155,67.4621,67.4621,24200.0
2021-05-13 15:00:00,70.4,70.75,70.4,70.51,47904.0,67.5005,67.836,67.5005,67.6059,47904.0
2021-05-13 15:05:00,70.54,70.67,70.44,70.67,23898.0,67.6347,67.7593,67.5388,67.7593,23898.0
2021-05-13 15:10:00,70.61,70.61,70.38,70.45,16674.0,67.7018,67.7018,67.4813,67.5484,16674.0
2021-05-13 15:15:00,70.44,70.58,70.38,70.38,13694.0,67.5388,67.673,67.4813,67.4813,13694.0
2021-05-13 15:20:00,70.43,70.5,70.29,70.49,12712.0,67.5292,67.5963,67.395,67.5868,12712.0
2021-05-13 15:25:00,70.56,70.66,70.47,70.63,17148.0,67.6539,67.7497,67.5676,67.721,17148.0
2021-05-13 15:30:00,70.65,70.81,70.63,70.72,38626.0,67.7402,67.8936,67.721,67.8073,38626.0
2021-05-13 15:35:00,70.7,70.81,70.63,70.78,20110.0,67.7881,67.8936,67.721,67.8648,20110.0
2021-05-13 15:40:00,70.77,70.89,70.67,70.86,23402.0,67.8552,67.9703,67.7593,67.9415,23402.0
2021-05-13 15:45:00,70.88,70.9,70.72,70.72,24880.0,67.9607,67.9799,67.8073,67.8073,24880.0
2021-05-13 15:50:00,70.71,70.73,70.31,70.34,40948.0,67.7977,67.8169,67.4142,67.4429,40948.0
2021-05-13 15:55:00,70.3,70.34,69.89,69.92,63074.0,67.4046,67.4429,67.0115,67.0402,63074.0
2021-05-14 09:30:00,71.08,71.53,70.95,71.03,240554.0,68.1525,68.5839,68.0278,68.1045,240554.0
2021-05-14 09:35:00,71.06,71.19,70.85,71.16,134272.0,68.1333,68.2579,67.9319,68.2292,134272.0
2021-05-14 09:40:00,71.19,71.53,71.18,71.53,119262.0,68.2579,68.5839,68.2483,68.5839,119262.0
2021-05-14 09:45:00,71.55,71.77,71.54,71.67,147436.0,68.6031,68.814,68.5935,68.7182,147436.0
2021-05-14 09:50:00,71.65,71.83,71.57,71.79,66884.0,68.699,68.8716,68.6223,68.8332,66884.0
2021-05-14 09:55:00,71.8,72.01,71.74,72.01,70748.0,68.8428,69.0441,68.7853,69.0441,70748.0
2021-05-14 10:00:00,71.98,72.06,71.73,71.98,77256.0,69.0154,69.0921,68.7757,69.0154,77256.0
2021-05-14 10:05:00,71.98,71.98,71.58,71.58,126634.0,69.0154,69.0154,68.6319,68.6319,126634.0
2021-05-14 10:10:00,71.61,71.74,71.61,71.67,48796.0,68.6606,68.7853,68.6606,68.7182,48796.0
2021-05-14 10:15:00,71.7,71.75,71.49,71.53,53840.0,68.7469,68.7949,68.5456,68.5839,53840.0
2021-05-14 10:20:00,71.52,71.86,71.52,71.81,84440.0,68.5743,68.9003,68.5743,68.8524,84440.0
2021-05-14 10:25:00,71.81,71.93,71.38,71.38,49576.0,68.8524,68.9674,68.4401,68.4401,49576.0
2021-05-14 10:30:00,71.38,71.66,71.38,71.66,34222.0,68.4401,68.7086,68.4401,68.7086,34222.0
2021-05-14 10:35:00,71.61,71.61,71.3,71.36,29520.0,68.6606,68.6606,68.3634,68.4209,29520.0
2021-05-14 10:40:00,71.39,71.42,71.09,71.13,47256.0,68.4497,68.4784,68.162,68.2004,47256.0
2021-05-14 10:45:00,71.17,71.6,71.17,71.58,40770.0,68.2387,68.651,68.2387,68.6319,40770.0
2021-05-14 10:50:00,71.55,71.63,71.51,71.56,20424.0,68.6031,68.6798,68.5647,68.6127,20424.0
2021-05-14 10:55:00,71.58,71.74,71.5,71.69,22432.0,68.6319,68.7853,68.5552,68.7373,22432.0
2021-05-14 11:00:00,71.66,71.7,71.42,71.47,18194.0,68.7086,68.7469,68.4784,68.5264,18194.0
2021-05-14 11:05:00,71.49,71.67,71.48,71.5,25784.0,68.5456,68.7182,68.536,68.5552,25784.0
2021-05-14 11:10:00,71.48,71.7,71.47,71.62,16840.0,68.536,68.7469,68.5264,68.6702,16840.0
2021-05-14 11:15:00,71.64,71.75,71.64,71.7,28030.0,68.6894,68.7949,68.6894,68.7469,28030.0
2021-05-14 11:20:00,71.75,71.77,71.7,71.72,14542.0,68.7949,68.814,68.7469,68.7661,14542.0
2021-05-14 11:25:00,71.74,71.84,71.74,71.79,11852.0,68.7853,68.8811,68.7853,68.8332,11852.0
2021-05-14 11:30:00,71.8,71.83,71.72,71.76,29750.0,68.8428,68.8716,68.7661,68.8044,29750.0
2021-05-14 11:35:00,71.78,71.83,71.72,71.82,15944.0,68.8236,68.8716,68.7661,68.862,15944.0
2021-05-14 11:40:00,71.8,71.89,71.78,71.79,16848.0,68.8428,68.9291,68.8236,68.8332,16848.0
2021-05-14 11:45:00,71.8,71.83,71.76,71.76,22940.0,68.8428,68.8716,68.8044,68.8044,22940.0
2021-05-14 11:50:00,71.76,71.76,71.57,71.64,16860.0,68.8044,68.8044,68.6223,68.6894,16860.0
2021-05-14 11:55:00,71.66,71.7,71.61,71.64,8594.0,68.7086,68.7469,68.6606,68.6894,8594.0
2021-05-14 12:00:00,71.66,71.77,71.64,71.74,6600.0,68.7086,68.814,68.6894,68.7853,6600.0
2021-05-14 12:05:00,71.72,71.79,71.67,71.7,4740.0,68.7661,68.8332,68.7182,68.7469,4740.0
2021-05-14 12:10:00,71.72,71.81,71.71,71.81,5948.0,68.7661,68.8524,68.7565,68.8524,5948.0
2021-05-14 12:15:00,71.8,71.86,71.73,71.86,54960.0,68.8428,68.9003,68.7757,68.9003,54960.0
2021-05-14 12:20:00,71.88,71.91,71.78,71.85,12484.0,68.9195,68.9483,68.8236,68.8907,12484.0
2021-05-14 12:25:00,71.83,71.91,71.82,71.87,14852.0,68.8716,68.9483,68.862,68.9099,14852.0
2021-05-14 12:30:00,71.91,71.93,71.86,71.92,12536.0,68.9483,68.9674,68.9003,68.9579,12536.0
2021-05-14 12:35:00,71.89,71.91,71.82,71.83,13620.0,68.9291,68.9483,68.862,68.8716,13620.0
2021-05-14 12:40:00,71.89,71.94,71.89,71.9,11764.0,68.9291,68.977,68.9291,68.9387,11764.0
2021-05-14 12:45:00,71.9,72.03,71.9,72.03,12228.0,68.9387,69.0633,68.9387,69.0633,12228.0
2021-05-14 12:50:00,72.02,72.11,72.02,72.06,10900.0,69.0537,69.14,69.0537,69.0921,10900.0
2021-05-14 12:55:00,72.06,72.1,72.03,72.08,7680.0,69.0921,69.1304,69.0633,69.1113,7680.0
2021-05-14 13:00:00,72.11,72.17,72.08,72.08,14838.0,69.14,69.1976,69.1113,69.1113,14838.0
2021-05-14 13:05:00,72.07,72.11,72.05,72.08,10614.0,69.1017,69.14,69.0825,69.1113,10614.0
2021-05-14 13:10:00,72.1,72.11,72.02,72.08,6664.0,69.1304,69.14,69.0537,69.1113,6664.0
2021-05-14 13:15:00,72.06,72.11,72.04,72.04,5280.0,69.0921,69.14,69.0729,69.0729,5280.0
2021-05-14 13:20:00,72.06,72.19,72.06,72.17,41992.0,69.0921,69.2167,69.0921,69.1976,41992.0
2021-05-14 13:25:00,72.17,72.2,72.16,72.16,13328.0,69.1976,69.2263,69.188,69.188,13328.0
2021-05-14 13:30:00,72.17,72.25,72.08,72.14,36814.0,69.1976,69.2743,69.1113,69.1688,36814.0
2021-05-14 13:35:00,72.2,72.22,72.12,72.18,17956.0,69.2263,69.2455,69.1496,69.2071,17956.0
2021-05-14 13:40:00,72.16,72.24,72.16,72.2,11300.0,69.188,69.2647,69.188,69.2263,11300.0
2021-05-14 13:45:00,72.21,72.21,72.14,72.2,5722.0,69.2359,69.2359,69.1688,69.2263,5722.0
2021-05-14 13:50:00,72.2,72.26,72.19,72.2,8210.0,69.2263,69.2839,69.2167,69.2263,8210.0
2021-05-14 13:55:00,72.26,72.27,72.22,72.24,6682.0,69.2839,69.2934,69.2455,69.2647,6682.0
2021-05-14 14:00:00,72.26,72.29,72.23,72.28,24684.0,69.2839,69.3126,69.2551,69.303,24684.0
2021-05-14 14:05:00,72.31,72.41,72.29,72.37,21690.0,69.3318,69.4277,69.3126,69.3893,21690.0
2021-05-14 14:10:00,72.38,72.53,72.36,72.48,35290.0,69.3989,69.5427,69.3797,69.4948,35290.0
2021-05-14 14:15:00,72.48,72.5,72.39,72.42,14806.0,69.4948,69.514,69.4085,69.4373,14806.0
2021-05-14 14:20:00,72.39,72.39,72.28,72.33,21288.0,69.4085,69.4085,69.303,69.351,21288.0
2021-05-14 14:25:00,72.35,72.42,72.31,72.37,22168.0,69.3701,69.4373,69.3318,69.3893,22168.0
2021-05-14 14:30:00,72.41,72.54,72.41,72.48,13200.0,69.4277,69.5523,69.4277,69.4948,13200.0
2021-05-14 14:35:00,72.47,72.5,72.44,72.44,11052.0,69.4852,69.514,69.4564,69.4564,11052.0
2021-05-14 14:40:00,72.45,72.5,72.45,72.46,7944.0,69.466,69.514,69.466,69.4756,7944.0
2021-05-14 14:45:00,72.45,72.58,72.44,72.58,21342.0,69.466,69.5907,69.4564,69.5907,21342.0
2021-05-14 14:50:00,72.58,72.67,72.56,72.67,24664.0,69.5907,69.677,69.5715,69.677,24664.0
2021-05-14 14:55:00,72.69,72.7,72.44,72.55,20916.0,69.6961,69.7057,69.4564,69.5619,20916.0
2021-05-14 15:00:00,72.51,72.52,72.29,72.47,16056.0,69.5236,69.5331,69.3126,69.4852,16056.0
2021-05-14 15:05:00,72.46,72.51,72.42,72.46,14272.0,69.4756,69.5236,69.4373,69.4756,14272.0
2021-05-14 15:10:00,72.5,72.54,72.41,72.51,17204.0,69.514,69.5523,69.4277,69.5236,17204.0
2021-05-14 15:15:00,72.51,72.63,72.51,72.55,26944.0,69.5236,69.6386,69.5236,69.5619,26944.0
2021-05-14 15:20:00,72.55,72.61,72.46,72.47,18250.0,69.5619,69.6194,69.4756,69.4852,18250.0
2021-05-14 15:25:00,72.51,72.53,72.39,72.49,15226.0,69.5236,69.5427,69.4085,69.5044,15226.0
2021-05-14 15:30:00,72.47,72.54,72.24,72.36,34954.0,69.4852,69.5523,69.2647,69.3797,34954.0
2021-05-14 15:35:00,72.37,72.42,72.28,72.29,21430.0,69.3893,69.4373,69.303,69.3126,21430.0
2021-05-14 15:40:00,72.33,72.42,72.23,72.37,31714.0,69.351,69.4373,69.2551,69.3893,31714.0
2021-05-14 15:45:00,72.35,72.56,72.31,72.52,58770.0,69.3701,69.5715,69.3318,69.5331,58770.0
2021-05-14 15:50:00,72.47,72.67,72.39,72.64,60720.0,69.4852,69.677,69.4085,69.6482,60720.0
2021-05-14 15:55:00,72.63,72.64,72.2,72.24,49080.0,69.6386,69.6482,69.2263,69.2647,49080.0
2021-05-17 09:30:00,71.66,72.19,71.66,72.05,134996.0,68.7086,69.2167,68.7086,69.0825,134996.0
2021-05-17 09:35:00,72.1,72.2,71.96,72.14,54608.0,69.1304,69.2263,68.9962,69.1688,54608.0
2021-05-17 09:40:00,72.14,72.2,71.75,71.83,37974.0,69.1688,69.2263,68.7949,68.8716,37974.0
2021-05-17 09:45:00,71.79,71.88,71.4,71.4,44102.0,68.8332,68.9195,68.4593,68.4593,44102.0
2021-05-17 09:50:00,71.38,71.45,71.23,71.39,83186.0,68.4401,68.5072,68.2963,68.4497,83186.0
2021-05-17 09:55:00,71.35,71.64,71.31,71.51,31414.0,68.4113,68.6894,68.373,68.5647,31414.0
2021-05-17 10:00:00,71.4,71.55,71.14,71.49,67252.0,68.4593,68.6031,68.21,68.5456,67252.0
2021-05-17 10:05:00,71.49,71.65,71.33,71.35,68508.0,68.5456,68.699,68.3922,68.4113,68508.0
2021-05-17 10:10:00,71.39,71.54,71.2,71.46,18268.0,68.4497,68.5935,68.2675,68.5168,18268.0
2021-05-17 10:15:00,71.4,71.8,71.32,71.73,38326.0,68.4593,68.8428,68.3826,68.7757,38326.0
2021-05-17 10:20:00,71.7,71.75,71.55,71.59,26908.0,68.7469,68.7949,68.6031,68.6414,26908.0
2021-05-17 10:25:00,71.73,71.74,71.1,71.12,21496.0,68.7757,68.7853,68.1716,68.1908,21496.0
2021-05-17 10:30:00,71.2,71.26,70.95,70.95,32124.0,68.2675,68.325,68.0278,68.0278,32124.0
2021-05-17 10:35:00,70.91,71.56,70.91,71.54,54252.0,67.9895,68.6127,67.9895,68.5935,54252.0
2021-05-17 10:40:00,71.5,71.54,71.29,71.42,17736.0,68.5552,68.5935,68.3538,68.4784,17736.0
2021-05-17 10:45:00,71.43,71.48,71.3,71.47,6840.0,68.488,68.536,68.3634,68.5264,6840.0
2021-05-17 10:50:00,71.45,71.49,71.37,71.37,15784.0,68.5072,68.5456,68.4305,68.4305,15784.0
2021-05-17 10:55:00,71.39,71.57,71.36,71.36,8984.0,68.4497,68.6223,68.4209,68.4209,8984.0
2021-05-17 11:00:00,71.39,71.39,71.02,71.27,15144.0,68.4497,68.4497,68.0949,68.3346,15144.0
2021-05-17 11:05:00,71.29,71.41,71.21,71.21,21834.0,68.3538,68.4689,68.2771,68.2771,21834.0
2021-05-17 11:10:00,71.13,71.44,70.98,71.44,15988.0,68.2004,68.4976,68.0566,68.4976,15988.0
2021-05-17 11:15:00,71.39,71.39,71.17,71.19,13904.0,68.4497,68.4497,68.2387,68.2579,13904.0
2021-05-17 11:20:00,71.19,71.45,71.19,71.3,6900.0,68.2579,68.5072,68.2579,68.3634,6900.0
2021-05-17 11:25:00,71.2,71.29,71.07,71.08,18158.0,68.2675,68.3538,68.1429,68.1525,18158.0
2021-05-17 11:30:00,71.09,71.15,70.93,71.15,22636.0,68.162,68.2196,68.0086,68.2196,22636.0
2021-05-17 11:35:00,71.18,71.26,71.17,71.2,7700.0,68.2483,68.325,68.2387,68.2675,7700.0
2021-05-17 11:40:00,71.13,71.25,71.08,71.23,9802.0,68.2004,68.3154,68.1525,68.2963,9802.0
2021-05-17 11:45:00,71.21,71.32,71.19,71.2,5502.0,68.2771,68.3826,68.2579,68.2675,5502.0
2021-05-17 11:50:00,71.23,71.23,71.0,71.14,6226.0,68.2963,68.2963,68.0757,68.21,6226.0
2021-05-17 11:55:00,71.02,71.17,71.0,71.08,4620.0,68.0949,68.2387,68.0757,68.1525,4620.0
2021-05-17 12:00:00,71.02,71.13,70.98,71.06,6616.0,68.0949,68.2004,68.0566,68.1333,6616.0
2021-05-17 12:05:00,71.11,71.17,71.07,71.12,7910.0,68.1812,68.2387,68.1429,68.1908,7910.0
2021-05-17 12:10:00,71.23,71.3,71.16,71.25,24244.0,68.2963,68.3634,68.2292,68.3154,24244.0
2021-05-17 12:15:00,71.15,71.42,71.14,71.39,12130.0,68.2196,68.4784,68.21,68.4497,12130.0
2021-05-17 12:20:00,71.42,71.53,71.37,71.52,15540.0,68.4784,68.5839,68.4305,68.5743,15540.0
2021-05-17 12:25:00,71.51,71.55,71.47,71.53,7086.0,68.5647,68.6031,68.5264,68.5839,7086.0
2021-05-17 12:30:00,71.53,71.53,71.38,71.52,8460.0,68.5839,68.5839,68.4401,68.5743,8460.0
2021-05-17 12:35:00,71.58,71.75,71.55,71.7,18646.0,68.6319,68.7949,68.6031,68.7469,18646.0
2021-05-17 12:40:00,71.69,71.79,71.68,71.74,13852.0,68.7373,68.8332,68.7277,68.7853,13852.0
2021-05-17 12:45:00,71.71,71.73,71.63,71.63,8050.0,68.7565,68.7757,68.6798,68.6798,8050.0
2021-05-17 12:50:00,71.64,71.73,71.58,71.61,6470.0,68.6894,68.7757,68.6319,68.6606,6470.0
2021-05-17 12:55:00,71.58,71.58,71.49,71.49,12278.0,68.6319,68.6319,68.5456,68.5456,12278.0
2021-05-17 13:00:00,71.69,71.7,71.59,71.62,3878.0,68.7373,68.7469,68.6414,68.6702,3878.0
2021-05-17 13:05:00,71.57,71.61,71.51,71.51,4702.0,68.6223,68.6606,68.5647,68.5647,4702.0
2021-05-17 13:10:00,71.55,71.55,71.48,71.48,6846.0,68.6031,68.6031,68.536,68.536,6846.0
2021-05-17 13:15:00,71.43,71.45,71.39,71.41,5400.0,68.488,68.5072,68.4497,68.4689,5400.0
2021-05-17 13:20:00,71.38,71.41,71.28,71.38,7708.0,68.4401,68.4689,68.3442,68.4401,7708.0
2021-05-17 13:25:00,71.39,71.48,71.33,71.4,8540.0,68.4497,68.536,68.3922,68.4593,8540.0
2021-05-17 13:30:00,71.4,71.4,71.25,71.29,4414.0,68.4593,68.4593,68.3154,68.3538,4414.0
2021-05-17 13:35:00,71.36,71.49,71.35,71.39,5684.0,68.4209,68.5456,68.4113,68.4497,5684.0
2021-05-17 13:40:00,71.41,71.41,71.17,71.28,3530.0,68.4689,68.4689,68.2387,68.3442,3530.0
2021-05-17 13:45:00,71.31,71.48,71.31,71.46,10118.0,68.373,68.536,68.373,68.5168,10118.0
2021-05-17 13:50:00,71.41,71.47,71.36,71.42,13222.0,68.4689,68.5264,68.4209,68.4784,13222.0
2021-05-17 13:55:00,71.35,71.49,71.34,71.44,13198.0,68.4113,68.5456,68.4017,68.4976,13198.0
2021-05-17 14:00:00,71.46,71.51,71.39,71.48,19400.0,68.5168,68.5647,68.4497,68.536,19400.0
2021-05-17 14:05:00,71.51,71.64,71.46,71.59,21420.0,68.5647,68.6894,68.5168,68.6414,21420.0
2021-05-17 14:10:00,71.66,71.66,71.52,71.59,6962.0,68.7086,68.7086,68.5743,68.6414,6962.0
2021-05-17 14:15:00,71.58,71.65,71.54,71.61,11182.0,68.6319,68.699,68.5935,68.6606,11182.0
2021-05-17 14:20:00,71.64,71.64,71.57,71.61,5850.0,68.6894,68.6894,68.6223,68.6606,5850.0
2021-05-17 14:25:00,71.58,71.69,71.55,71.68,12192.0,68.6319,68.7373,68.6031,68.7277,12192.0
2021-05-17 14:30:00,71.7,71.8,71.66,71.66,11810.0,68.7469,68.8428,68.7086,68.7086,11810.0
2021-05-17 14:35:00,71.69,71.69,71.48,71.5,8640.0,68.7373,68.7373,68.536,68.5552,8640.0
2021-05-17 14:40:00,71.48,71.57,71.47,71.52,15440.0,68.536,68.6223,68.5264,68.5743,15440.0
2021-05-17 14:45:00,71.55,71.58,71.47,71.58,15600.0,68.6031,68.6319,68.5264,68.6319,15600.0
2021-05-17 14:50:00,71.62,71.83,71.62,71.83,18164.0,68.6702,68.8716,68.6702,68.8716,18164.0
2021-05-17 14:55:00,71.82,71.9,71.77,71.89,15282.0,68.862,68.9387,68.814,68.9291,15282.0
2021-05-17 15:00:00,71.89,71.92,71.8,71.92,5920.0,68.9291,68.9579,68.8428,68.9579,5920.0
2021-05-17 15:05:00,71.89,72.07,71.89,71.98,46690.0,68.9291,69.1017,68.9291,69.0154,46690.0
2021-05-17 15:10:00,71.98,72.08,71.98,71.99,28140.0,69.0154,69.1113,69.0154,69.025,28140.0
2021-05-17 15:15:00,71.93,72.0,71.81,71.88,34130.0,68.9674,69.0346,68.8524,68.9195,34130.0
2021-05-17 15:20:00,71.85,71.92,71.79,71.85,4620.0,68.8907,68.9579,68.8332,68.8907,4620.0
2021-05-17 15:25:00,71.85,71.92,71.75,71.85,12860.0,68.8907,68.9579,68.7949,68.8907,12860.0
2021-05-17 15:30:00,71.75,71.94,71.72,71.92,3636.0,68.7949,68.977,68.7661,68.9579,3636.0
2021-05-17 15:35:00,71.92,71.92,71.73,71.73,12514.0,68.9579,68.9579,68.7757,68.7757,12514.0
2021-05-17 15:40:00,71.82,71.94,71.7,71.91,15710.0,68.862,68.977,68.7469,68.9483,15710.0
2021-05-17 15:45:00,71.86,72.03,71.83,71.83,50060.0,68.9003,69.0633,68.8716,68.8716,50060.0
2021-05-17 15:50:00,71.83,71.96,71.74,71.86,34698.0,68.8716,68.9962,68.7853,68.9003,34698.0
2021-05-17 15:55:00,71.89,72.02,71.81,71.91,55238.0,68.9291,69.0537,68.8524,68.9483,55238.0
2021-05-18 09:30:00,72.05,72.27,71.75,71.75,109954.0,69.0825,69.2934,68.7949,68.7949,109954.0
2021-05-18 09:35:00,71.73,72.21,71.7,72.21,83314.0,68.7757,69.2359,68.7469,69.2359,83314.0
2021-05-18 09:40:00,72.2,72.32,72.09,72.28,59912.0,69.2263,69.3414,69.1209,69.303,59912.0
2021-05-18 09:45:00,72.33,72.42,71.82,71.89,48886.0,69.351,69.4373,68.862,68.9291,48886.0
2021-05-18 09:50:00,71.89,71.96,71.76,71.88,54088.0,68.9291,68.9962,68.8044,68.9195,54088.0
2021-05-18 09:55:00,71.97,71.97,71.63,71.67,60616.0,69.0058,69.0058,68.6798,68.7182,60616.0
2021-05-18 10:00:00,71.63,71.63,71.11,71.33,66778.0,68.6798,68.6798,68.1812,68.3922,66778.0
2021-05-18 10:05:00,71.27,71.56,71.27,71.54,30356.0,68.3346,68.6127,68.3346,68.5935,30356.0
2021-05-18 10:10:00,71.48,71.48,71.33,71.39,11376.0,68.536,68.536,68.3922,68.4497,11376.0
2021-05-18 10:15:00,71.33,71.54,71.33,71.33,41226.0,68.3922,68.5935,68.3922,68.3922,41226.0
2021-05-18 10:20:00,71.39,71.58,71.3,71.55,16022.0,68.4497,68.6319,68.3634,68.6031,16022.0
2021-05-18 10:25:00,71.5,71.63,71.48,71.57,25996.0,68.5552,68.6798,68.536,68.6223,25996.0
2021-05-18 10:30:00,71.58,71.63,71.49,71.56,32634.0,68.6319,68.6798,68.5456,68.6127,32634.0
2021-05-18 10:35:00,71.52,71.56,71.38,71.39,37948.0,68.5743,68.6127,68.4401,68.4497,37948.0
2021-05-18 10:40:00,71.39,71.51,71.24,71.25,20438.0,68.4497,68.5647,68.3059,68.3154,20438.0
2021-05-18 10:45:00,71.3,71.53,71.21,71.52,18660.0,68.3634,68.5839,68.2771,68.5743,18660.0
2021-05-18 10:50:00,71.57,71.67,71.55,71.55,36558.0,68.6223,68.7182,68.6031,68.6031,36558.0
2021-05-18 10:55:00,71.55,71.62,71.51,71.53,7776.0,68.6031,68.6702,68.5647,68.5839,7776.0
2021-05-18 11:00:00,71.5,71.6,71.5,71.55,1608.0,68.5552,68.651,68.5552,68.6031,1608.0
2021-05-18 11:05:00,71.5,71.55,71.42,71.47,21548.0,68.5552,68.6031,68.4784,68.5264,21548.0
2021-05-18 11:10:00,71.49,71.64,71.49,71.54,9686.0,68.5456,68.6894,68.5456,68.5935,9686.0
2021-05-18 11:15:00,71.58,71.58,71.45,71.49,6142.0,68.6319,68.6319,68.5072,68.5456,6142.0
2021-05-18 11:20:00,71.5,71.54,71.47,71.52,4890.0,68.5552,68.5935,68.5264,68.5743,4890.0
2021-05-18 11:25:00,71.5,71.55,71.48,71.5,4776.0,68.5552,68.6031,68.536,68.5552,4776.0
2021-05-18 11:30:00,71.47,71.49,71.39,71.45,18096.0,68.5264,68.5456,68.4497,68.5072,18096.0
2021-05-18 11:35:00,71.45,71.57,71.45,71.55,5568.0,68.5072,68.6223,68.5072,68.6031,5568.0
2021-05-18 11:40:00,71.52,71.52,71.33,71.43,21736.0,68.5743,68.5743,68.3922,68.488,21736.0
2021-05-18 11:45:00,71.42,71.57,71.38,71.57,17542.0,68.4784,68.6223,68.4401,68.6223,17542.0
2021-05-18 11:50:00,71.5,71.51,71.46,71.46,11200.0,68.5552,68.5647,68.5168,68.5168,11200.0
2021-05-18 11:55:00,71.53,71.53,71.42,71.43,4250.0,68.5839,68.5839,68.4784,68.488,4250.0
2021-05-18 12:00:00,71.36,71.46,71.36,71.45,6800.0,68.4209,68.5168,68.4209,68.5072,6800.0
2021-05-18 12:05:00,71.36,71.44,71.36,71.43,7790.0,68.4209,68.4976,68.4209,68.488,7790.0
2021-05-18 12:10:00,71.41,71.49,71.39,71.43,6630.0,68.4689,68.5456,68.4497,68.488,6630.0
2021-05-18 12:15:00,71.41,71.42,71.36,71.36,4880.0,68.4689,68.4784,68.4209,68.4209,4880.0
2021-05-18 12:20:00,71.35,71.48,71.32,71.48,6678.0,68.4113,68.536,68.3826,68.536,6678.0
2021-05-18 12:25:00,71.43,71.46,71.42,71.45,5400.0,68.488,68.5168,68.4784,68.5072,5400.0
2021-05-18 12:30:00,71.46,71.5,71.41,71.48,9220.0,68.5168,68.5552,68.4689,68.536,9220.0
2021-05-18 12:35:00,71.51,71.53,71.49,71.5,4100.0,68.5647,68.5839,68.5456,68.5552,4100.0
2021-05-18 12:40:00,71.55,71.58,71.55,71.55,11512.0,68.6031,68.6319,68.6031,68.6031,11512.0
2021-05-18 12:45:00,71.53,71.61,71.53,71.6,10384.0,68.5839,68.6606,68.5839,68.651,10384.0
2021-05-18 12:50:00,71.61,71.64,71.57,71.63,22128.0,68.6606,68.6894,68.6223,68.6798,22128.0
2021-05-18 12:55:00,71.65,71.65,71.51,71.52,7960.0,68.699,68.699,68.5647,68.5743,7960.0
2021-05-18 13:00:00,71.57,71.64,71.57,71.64,2146.0,68.6223,68.6894,68.6223,68.6894,2146.0
2021-05-18 13:05:00,71.6,71.6,71.5,71.51,3328.0,68.651,68.651,68.5552,68.5647,3328.0
2021-05-18 13:10:00,71.55,71.57,71.54,71.56,1880.0,68.6031,68.6223,68.5935,68.6127,1880.0
2021-05-18 13:15:00,71.5,71.57,71.5,71.56,3200.0,68.5552,68.6223,68.5552,68.6127,3200.0
2021-05-18 13:20:00,71.58,71.65,71.57,71.62,6838.0,68.6319,68.699,68.6223,68.6702,6838.0
2021-05-18 13:25:00,71.67,71.72,71.66,71.72,15474.0,68.7182,68.7661,68.7086,68.7661,15474.0
2021-05-18 13:30:00,71.72,71.74,71.59,71.64,7900.0,68.7661,68.7853,68.6414,68.6894,7900.0
2021-05-18 13:35:00,71.64,71.64,71.58,71.6,5326.0,68.6894,68.6894,68.6319,68.651,5326.0
2021-05-18 13:40:00,71.61,71.62,71.53,71.53,4800.0,68.6606,68.6702,68.5839,68.5839,4800.0
2021-05-18 13:45:00,71.57,71.66,71.56,71.56,4600.0,68.6223,68.7086,68.6127,68.6127,4600.0
2021-05-18 13:50:00,71.61,71.61,71.57,71.58,8006.0,68.6606,68.6606,68.6223,68.6319,8006.0
2021-05-18 13:55:00,71.59,71.61,71.52,71.52,10454.0,68.6414,68.6606,68.5743,68.5743,10454.0
2021-05-18 14:00:00,71.5,71.52,71.44,71.44,4400.0,68.5552,68.5743,68.4976,68.4976,4400.0
2021-05-18 14:05:00,71.5,71.56,71.5,71.52,4306.0,68.5552,68.6127,68.5552,68.5743,4306.0
2021-05-18 14:10:00,71.51,71.51,71.49,71.49,400.0,68.5647,68.5647,68.5456,68.5456,400.0
2021-05-18 14:15:00,71.55,71.58,71.49,71.5,5600.0,68.6031,68.6319,68.5456,68.5552,5600.0
2021-05-18 14:20:00,71.49,71.49,71.29,71.32,22604.0,68.5456,68.5456,68.3538,68.3826,22604.0
2021-05-18 14:25:00,71.3,71.39,71.25,71.33,11166.0,68.3634,68.4497,68.3154,68.3922,11166.0
2021-05-18 14:30:00,71.33,71.33,71.11,71.12,16204.0,68.3922,68.3922,68.1812,68.1908,16204.0
2021-05-18 14:35:00,71.11,71.17,71.01,71.08,24504.0,68.1812,68.2387,68.0853,68.1525,24504.0
2021-05-18 14:40:00,71.07,71.12,70.84,70.94,29602.0,68.1429,68.1908,67.9223,68.0182,29602.0
2021-05-18 14:45:00,70.91,70.97,70.79,70.92,31152.0,67.9895,68.047,67.8744,67.999,31152.0
2021-05-18 14:50:00,70.94,71.1,70.93,71.1,14800.0,68.0182,68.1716,68.0086,68.1716,14800.0
2021-05-18 14:55:00,71.03,71.27,71.03,71.27,19076.0,68.1045,68.3346,68.1045,68.3346,19076.0
2021-05-18 15:00:00,71.26,71.33,71.16,71.32,12456.0,68.325,68.3922,68.2292,68.3826,12456.0
2021-05-18 15:05:00,71.33,71.34,71.25,71.34,18926.0,68.3922,68.4017,68.3154,68.4017,18926.0
2021-05-18 15:10:00,71.33,71.38,71.15,71.15,20972.0,68.3922,68.4401,68.2196,68.2196,20972.0
2021-05-18 15:15:00,71.2,71.33,71.14,71.32,11124.0,68.2675,68.3922,68.21,68.3826,11124.0
2021-05-18 15:20:00,71.33,71.36,71.29,71.29,14460.0,68.3922,68.4209,68.3538,68.3538,14460.0
2021-05-18 15:25:00,71.35,71.4,71.32,71.4,7612.0,68.4113,68.4593,68.3826,68.4593,7612.0
2021-05-18 15:30:00,71.33,71.46,71.33,71.42,13154.0,68.3922,68.5168,68.3922,68.4784,13154.0
2021-05-18 15:35:00,71.47,71.47,71.33,71.39,12950.0,68.5264,68.5264,68.3922,68.4497,12950.0
2021-05-18 15:40:00,71.39,71.53,71.31,71.38,24872.0,68.4497,68.5839,68.373,68.4401,24872.0
2021-05-18 15:45:00,71.35,71.35,70.87,70.96,34586.0,68.4113,68.4113,67.9511,68.0374,34586.0
2021-05-18 15:50:00,70.92,70.94,70.5,70.54,61188.0,67.999,68.0182,67.5963,67.6347,61188.0
2021-05-18 15:55:00,70.55,70.65,70.16,70.28,88516.0,67.6443,67.7402,67.2703,67.3854,88516.0
2021-05-19 09:30:00,68.11,68.34,67.64,68.29,259436.0,65.3048,65.5253,64.8541,65.4774,259436.0
2021-05-19 09:35:00,68.33,68.36,67.51,67.67,118876.0,65.5157,65.5445,64.7295,64.8829,118876.0
2021-05-19 09:40:00,67.63,68.08,67.46,68.05,150898.0,64.8445,65.276,64.6815,65.2472,150898.0
2021-05-19 09:45:00,67.99,68.05,67.55,67.55,72334.0,65.1897,65.2472,64.7678,64.7678,72334.0
2021-05-19 09:50:00,67.63,67.97,67.54,67.85,122764.0,64.8445,65.1705,64.7583,65.0555,122764.0
2021-05-19 09:55:00,67.79,68.15,67.7,67.89,54182.0,64.998,65.3431,64.9117,65.0938,54182.0
2021-05-19 10:00:00,67.89,67.93,67.19,67.22,144488.0,65.0938,65.1322,64.4227,64.4514,144488.0
2021-05-19 10:05:00,67.21,67.38,66.96,67.01,78828.0,64.4418,64.6048,64.2021,64.2501,78828.0
2021-05-19 10:10:00,67.01,67.18,66.93,67.08,76946.0,64.2501,64.4131,64.1734,64.3172,76946.0
2021-05-19 10:15:00,67.04,67.32,66.82,67.3,164688.0,64.2788,64.5473,64.0679,64.5281,164688.0
2021-05-19 10:20:00,67.26,67.31,66.99,66.99,77736.0,64.4898,64.5377,64.2309,64.2309,77736.0
2021-05-19 10:25:00,66.98,67.51,66.86,67.36,121068.0,64.2213,64.7295,64.1063,64.5857,121068.0
2021-05-19 10:30:00,67.36,67.36,67.08,67.33,76620.0,64.5857,64.5857,64.3172,64.5569,76620.0
2021-05-19 10:35:00,67.35,67.48,66.87,66.88,77236.0,64.5761,64.7007,64.1158,64.1254,77236.0
2021-05-19 10:40:00,66.86,67.05,66.63,67.05,94722.0,64.1063,64.2884,63.8857,64.2884,94722.0
2021-05-19 10:45:00,67.0,67.17,66.85,67.09,72752.0,64.2405,64.4035,64.0967,64.3268,72752.0
2021-05-19 10:50:00,67.05,67.53,67.04,67.5,125866.0,64.2884,64.7487,64.2788,64.7199,125866.0
2021-05-19 10:55:00,67.51,67.62,67.34,67.44,34956.0,64.7295,64.835,64.5665,64.6624,34956.0
2021-05-19 11:00:00,67.43,67.43,67.19,67.23,25874.0,64.6528,64.6528,64.4227,64.461,25874.0
2021-05-19 11:05:00,67.27,67.83,67.26,67.79,73388.0,64.4994,65.0363,64.4898,64.998,73388.0
2021-05-19 11:10:00,67.75,67.84,67.64,67.83,22568.0,64.9596,65.0459,64.8541,65.0363,22568.0
2021-05-19 11:15:00,67.85,67.85,67.64,67.64,23384.0,65.0555,65.0555,64.8541,64.8541,23384.0
2021-05-19 11:20:00,67.6,68.03,67.6,67.99,23562.0,64.8158,65.2281,64.8158,65.1897,23562.0
2021-05-19 11:25:00,67.99,68.07,67.89,68.01,18354.0,65.1897,65.2664,65.0938,65.2089,18354.0
2021-05-19 11:30:00,67.99,67.99,67.77,67.85,13828.0,65.1897,65.1897,64.9788,65.0555,13828.0
2021-05-19 11:35:00,67.79,67.79,67.57,67.67,33416.0,64.998,64.998,64.787,64.8829,33416.0
2021-05-19 11:40:00,67.68,67.68,67.5,67.62,15406.0,64.8925,64.8925,64.7199,64.835,15406.0
2021-05-19 11:45:00,67.59,67.72,67.58,67.71,11602.0,64.8062,64.9308,64.7966,64.9212,11602.0
2021-05-19 11:50:00,67.77,67.86,67.73,67.81,7918.0,64.9788,65.0651,64.9404,65.0171,7918.0
2021-05-19 11:55:00,67.84,68.17,67.83,68.08,16632.0,65.0459,65.3623,65.0363,65.276,16632.0
2021-05-19 12:00:00,68.05,68.14,67.97,68.14,37030.0,65.2472,65.3335,65.1705,65.3335,37030.0
2021-05-19 12:05:00,68.11,68.29,68.1,68.21,41584.0,65.3048,65.4774,65.2952,65.4007,41584.0
2021-05-19 12:10:00,68.27,68.33,68.24,68.28,16098.0,65.4582,65.5157,65.4294,65.4678,16098.0
2021-05-19 12:15:00,68.27,68.5,68.26,68.5,26038.0,65.4582,65.6787,65.4486,65.6787,26038.0
2021-05-19 12:20:00,68.5,68.61,68.39,68.61,43030.0,65.6787,65.7842,65.5732,65.7842,43030.0
2021-05-19 12:25:00,68.56,68.58,68.42,68.45,32458.0,65.7362,65.7554,65.602,65.6308,32458.0
2021-05-19 12:30:00,68.44,68.54,68.4,68.5,10928.0,65.6212,65.7171,65.5828,65.6787,10928.0
2021-05-19 12:35:00,68.54,68.65,68.42,68.58,14300.0,65.7171,65.8225,65.602,65.7554,14300.0
2021-05-19 12:40:00,68.56,68.71,68.52,68.58,20780.0,65.7362,65.8801,65.6979,65.7554,20780.0
2021-05-19 12:45:00,68.64,68.64,68.49,68.59,7426.0,65.8129,65.8129,65.6691,65.765,7426.0
2021-05-19 12:50:00,68.53,68.7,68.53,68.7,3772.0,65.7075,65.8705,65.7075,65.8705,3772.0
2021-05-19 12:55:00,68.67,68.72,68.63,68.63,7488.0,65.8417,65.8897,65.8034,65.8034,7488.0
2021-05-19 13:00:00,68.65,68.79,68.64,68.75,18746.0,65.8225,65.9568,65.8129,65.9184,18746.0
2021-05-19 13:05:00,68.75,69.01,68.7,68.84,28702.0,65.9184,66.1677,65.8705,66.0047,28702.0
2021-05-19 13:10:00,68.86,69.01,68.86,68.94,21878.0,66.0239,66.1677,66.0239,66.1006,21878.0
2021-05-19 13:15:00,68.97,69.1,68.96,69.01,22816.0,66.1294,66.254,66.1198,66.1677,22816.0
2021-05-19 13:20:00,69.04,69.04,68.82,68.82,32924.0,66.1965,66.1965,65.9855,65.9855,32924.0
2021-05-19 13:25:00,68.75,68.84,68.68,68.84,17134.0,65.9184,66.0047,65.8513,66.0047,17134.0
2021-05-19 13:30:00,68.85,68.85,68.61,68.61,6670.0,66.0143,66.0143,65.7842,65.7842,6670.0
2021-05-19 13:35:00,68.58,68.7,68.44,68.65,14450.0,65.7554,65.8705,65.6212,65.8225,14450.0
2021-05-19 13:40:00,68.67,68.67,68.5,68.55,11112.0,65.8417,65.8417,65.6787,65.7267,11112.0
2021-05-19 13:45:00,68.55,68.6,68.53,68.59,12046.0,65.7267,65.7746,65.7075,65.765,12046.0
2021-05-19 13:50:00,68.75,68.85,68.67,68.85,11080.0,65.9184,66.0143,65.8417,66.0143,11080.0
2021-05-19 13:55:00,68.83,68.83,68.64,68.64,4312.0,65.9951,65.9951,65.8129,65.8129,4312.0
2021-05-19 14:00:00,68.62,68.95,68.18,68.27,14702.0,65.7938,66.1102,65.3719,65.4582,14702.0
2021-05-19 14:05:00,68.16,68.32,67.82,68.19,41372.0,65.3527,65.5061,65.0267,65.3815,41372.0
2021-05-19 14:10:00,68.22,68.26,67.94,68.01,28524.0,65.4102,65.4486,65.1418,65.2089,28524.0
2021-05-19 14:15:00,68.02,68.02,67.76,67.88,24886.0,65.2185,65.2185,64.9692,65.0842,24886.0
2021-05-19 14:20:00,68.01,68.9,68.01,68.86,70472.0,65.2089,66.0622,65.2089,66.0239,70472.0
2021-05-19 14:25:00,68.82,68.82,68.62,68.74,60540.0,65.9855,65.9855,65.7938,65.9088,60540.0
2021-05-19 14:30:00,68.77,69.0,68.47,68.47,77792.0,65.9376,66.1581,65.6499,65.6499,77792.0
2021-05-19 14:35:00,68.46,68.64,68.13,68.13,26328.0,65.6404,65.8129,65.324,65.324,26328.0
2021-05-19 14:40:00,68.13,68.2,67.95,68.02,25128.0,65.324,65.3911,65.1514,65.2185,25128.0
2021-05-19 14:45:00,68.04,68.11,67.83,67.96,26848.0,65.2377,65.3048,65.0363,65.161,26848.0
2021-05-19 14:50:00,67.94,68.0,67.83,67.92,16220.0,65.1418,65.1993,65.0363,65.1226,16220.0
2021-05-19 14:55:00,67.97,68.26,67.8,67.87,45320.0,65.1705,65.4486,65.0075,65.0747,45320.0
2021-05-19 15:00:00,67.86,67.86,67.62,67.77,29226.0,65.0651,65.0651,64.835,64.9788,29226.0
2021-05-19 15:05:00,67.81,68.17,67.81,68.12,22346.0,65.0171,65.3623,65.0171,65.3144,22346.0
2021-05-19 15:10:00,68.09,68.4,68.07,68.22,21092.0,65.2856,65.5828,65.2664,65.4102,21092.0
2021-05-19 15:15:00,68.2,68.41,68.2,68.31,41534.0,65.3911,65.5924,65.3911,65.4965,41534.0
2021-05-19 15:20:00,68.33,68.73,68.26,68.64,29914.0,65.5157,65.8992,65.4486,65.8129,29914.0
2021-05-19 15:25:00,68.69,68.87,68.54,68.77,36504.0,65.8609,66.0335,65.7171,65.9376,36504.0
2021-05-19 15:30:00,68.73,68.73,68.3,68.5,19426.0,65.8992,65.8992,65.4869,65.6787,19426.0
2021-05-19 15:35:00,68.47,68.6,68.44,68.6,8828.0,65.6499,65.7746,65.6212,65.7746,8828.0
2021-05-19 15:40:00,68.53,68.58,68.46,68.5,5500.0,65.7075,65.7554,65.6404,65.6787,5500.0
2021-05-19 15:45:00,68.42,68.52,68.25,68.39,38244.0,65.602,65.6979,65.439,65.5732,38244.0
2021-05-19 15:50:00,68.45,68.95,68.39,68.91,43114.0,65.6308,66.1102,65.5732,66.0718,43114.0
2021-05-19 15:55:00,68.92,69.3,68.92,69.28,147240.0,66.0814,66.4458,66.0814,66.4266,147240.0
2021-05-20 09:30:00,69.49,69.73,69.39,69.42,122596.0,66.6279,66.8581,66.5321,66.5608,122596.0
2021-05-20 09:35:00,69.41,69.64,69.22,69.28,91282.0,66.5512,66.7718,66.3691,66.4266,91282.0
2021-05-20 09:40:00,69.27,69.39,69.21,69.29,43560.0,66.417,66.5321,66.3595,66.4362,43560.0
2021-05-20 09:45:00,69.32,69.77,69.32,69.7,59540.0,66.4649,66.8964,66.4649,66.8293,59540.0
2021-05-20 09:50:00,69.64,69.82,69.53,69.72,25972.0,66.7718,66.9443,66.6663,66.8485,25972.0
2021-05-20 09:55:00,69.75,69.87,69.71,69.77,60172.0,66.8772,66.9923,66.8389,66.8964,60172.0
2021-05-20 10:00:00,69.76,69.89,69.58,69.89,28978.0,66.8868,67.0115,66.7142,67.0115,28978.0
2021-05-20 10:05:00,69.89,69.95,69.63,69.64,43054.0,67.0115,67.069,66.7622,66.7718,43054.0
2021-05-20 10:10:00,69.7,69.78,69.6,69.7,20900.0,66.8293,66.906,66.7334,66.8293,20900.0
2021-05-20 10:15:00,69.79,69.94,69.72,69.94,9948.0,66.9156,67.0594,66.8485,67.0594,9948.0
2021-05-20 10:20:00,69.93,69.99,69.82,69.92,17130.0,67.0498,67.1073,66.9443,67.0402,17130.0
2021-05-20 10:25:00,69.97,70.02,69.91,69.98,21626.0,67.0882,67.1361,67.0306,67.0978,21626.0
2021-05-20 10:30:00,70.02,70.11,69.99,70.06,19926.0,67.1361,67.2224,67.1073,67.1745,19926.0
2021-05-20 10:35:00,70.0,70.05,69.84,70.05,21658.0,67.1169,67.1649,66.9635,67.1649,21658.0
2021-05-20 10:40:00,70.03,70.06,69.94,70.05,12734.0,67.1457,67.1745,67.0594,67.1649,12734.0
2021-05-20 10:45:00,70.03,70.22,70.03,70.08,19272.0,67.1457,67.3279,67.1457,67.1936,19272.0
2021-05-20 10:50:00,70.14,70.23,70.13,70.23,19982.0,67.2512,67.3375,67.2416,67.3375,19982.0
2021-05-20 10:55:00,70.24,70.26,70.16,70.17,20164.0,67.347,67.3662,67.2703,67.2799,20164.0
2021-05-20 11:00:00,70.2,70.32,70.2,70.29,16976.0,67.3087,67.4238,67.3087,67.395,16976.0
2021-05-20 11:05:00,70.31,70.45,70.31,70.39,20818.0,67.4142,67.5484,67.4142,67.4909,20818.0
2021-05-20 11:10:00,70.41,70.51,70.39,70.39,34368.0,67.51,67.6059,67.4909,67.4909,34368.0
2021-05-20 11:15:00,70.42,70.43,70.35,70.38,11358.0,67.5196,67.5292,67.4525,67.4813,11358.0
2021-05-20 11:20:00,70.38,70.44,70.38,70.44,7764.0,67.4813,67.5388,67.4813,67.5388,7764.0
2021-05-20 11:25:00,70.44,70.64,70.44,70.64,24136.0,67.5388,67.7306,67.5388,67.7306,24136.0
2021-05-20 11:30:00,70.67,70.93,70.67,70.92,34864.0,67.7593,68.0086,67.7593,67.999,34864.0
2021-05-20 11:35:00,70.91,71.05,70.89,71.03,24702.0,67.9895,68.1237,67.9703,68.1045,24702.0
2021-05-20 11:40:00,71.05,71.19,71.01,71.15,35188.0,68.1237,68.2579,68.0853,68.2196,35188.0
2021-05-20 11:45:00,71.17,71.32,71.17,71.32,27118.0,68.2387,68.3826,68.2387,68.3826,27118.0
2021-05-20 11:50:00,71.33,71.38,71.18,71.19,33046.0,68.3922,68.4401,68.2483,68.2579,33046.0
2021-05-20 11:55:00,71.18,71.23,70.99,71.0,50962.0,68.2483,68.2963,68.0662,68.0757,50962.0
2021-05-20 12:00:00,71.01,71.03,70.77,70.83,26984.0,68.0853,68.1045,67.8552,67.9127,26984.0
2021-05-20 12:05:00,70.82,70.85,70.74,70.85,12490.0,67.9032,67.9319,67.8265,67.9319,12490.0
2021-05-20 12:10:00,70.83,70.94,70.76,70.76,16300.0,67.9127,68.0182,67.8456,67.8456,16300.0
2021-05-20 12:15:00,70.86,70.86,70.66,70.66,12452.0,67.9415,67.9415,67.7497,67.7497,12452.0
2021-05-20 12:20:00,70.72,70.77,70.58,70.66,17612.0,67.8073,67.8552,67.673,67.7497,17612.0
2021-05-20 12:25:00,70.72,70.73,70.57,70.57,6788.0,67.8073,67.8169,67.6635,67.6635,6788.0
2021-05-20 12:30:00,70.6,70.7,70.59,70.64,7234.0,67.6922,67.7881,67.6826,67.7306,7234.0
2021-05-20 12:35:00,70.61,70.61,70.26,70.38,39328.0,67.7018,67.7018,67.3662,67.4813,39328.0
2021-05-20 12:40:00,70.36,70.39,70.17,70.18,18760.0,67.4621,67.4909,67.2799,67.2895,18760.0
2021-05-20 12:45:00,70.19,70.39,70.19,70.38,20702.0,67.2991,67.4909,67.2991,67.4813,20702.0
2021-05-20 12:50:00,70.39,70.47,70.35,70.45,13464.0,67.4909,67.5676,67.4525,67.5484,13464.0
2021-05-20 12:55:00,70.41,70.53,70.39,70.5,11204.0,67.51,67.6251,67.4909,67.5963,11204.0
2021-05-20 13:00:00,70.43,70.54,70.42,70.5,8000.0,67.5292,67.6347,67.5196,67.5963,8000.0
2021-05-20 13:05:00,70.53,70.66,70.51,70.65,20926.0,67.6251,67.7497,67.6059,67.7402,20926.0
2021-05-20 13:10:00,70.65,70.72,70.64,70.7,22440.0,67.7402,67.8073,67.7306,67.7881,22440.0
2021-05-20 13:15:00,70.74,70.78,70.7,70.7,12396.0,67.8265,67.8648,67.7881,67.7881,12396.0
2021-05-20 13:20:00,70.75,70.77,70.66,70.66,10470.0,67.836,67.8552,67.7497,67.7497,10470.0
2021-05-20 13:25:00,70.65,70.72,70.64,70.66,10662.0,67.7402,67.8073,67.7306,67.7497,10662.0
2021-05-20 13:30:00,70.73,70.76,70.7,70.7,12688.0,67.8169,67.8456,67.7881,67.7881,12688.0
2021-05-20 13:35:00,70.73,70.75,70.7,70.73,2200.0,67.8169,67.836,67.7881,67.8169,2200.0
2021-05-20 13:40:00,70.75,70.79,70.75,70.77,4956.0,67.836,67.8744,67.836,67.8552,4956.0
2021-05-20 13:45:00,70.76,70.78,70.7,70.78,5248.0,67.8456,67.8648,67.7881,67.8648,5248.0
2021-05-20 13:50:00,70.79,70.8,70.39,70.56,12974.0,67.8744,67.884,67.4909,67.6539,12974.0
2021-05-20 13:55:00,70.53,70.66,70.45,70.64,7522.0,67.6251,67.7497,67.5484,67.7306,7522.0
2021-05-20 14:00:00,70.7,70.8,70.62,70.67,11130.0,67.7881,67.884,67.7114,67.7593,11130.0
2021-05-20 14:05:00,70.74,70.75,70.66,70.71,6910.0,67.8265,67.836,67.7497,67.7977,6910.0
2021-05-20 14:10:00,70.72,70.75,70.67,70.75,8762.0,67.8073,67.836,67.7593,67.836,8762.0
2021-05-20 14:15:00,70.73,70.78,70.63,70.7,10354.0,67.8169,67.8648,67.721,67.7881,10354.0
2021-05-20 14:20:00,70.76,70.76,70.64,70.7,5552.0,67.8456,67.8456,67.7306,67.7881,5552.0
2021-05-20 14:25:00,70.65,70.75,70.64,70.75,1530.0,67.7402,67.836,67.7306,67.836,1530.0
2021-05-20 14:30:00,70.81,70.82,70.67,70.68,7380.0,67.8936,67.9032,67.7593,67.7689,7380.0
2021-05-20 14:35:00,70.66,70.75,70.66,70.74,1466.0,67.7497,67.836,67.7497,67.8265,1466.0
2021-05-20 14:40:00,70.76,70.8,70.72,70.73,5938.0,67.8456,67.884,67.8073,67.8169,5938.0
2021-05-20 14:45:00,70.77,70.77,70.67,70.72,10292.0,67.8552,67.8552,67.7593,67.8073,10292.0
2021-05-20 14:50:00,70.7,70.8,70.7,70.8,12800.0,67.7881,67.884,67.7881,67.884,12800.0
2021-05-20 14:55:00,70.79,70.83,70.63,70.7,9544.0,67.8744,67.9127,67.721,67.7881,9544.0
2021-05-20 15:00:00,70.66,70.8,70.53,70.69,13726.0,67.7497,67.884,67.6251,67.7785,13726.0
2021-05-20 15:05:00,70.73,70.73,70.61,70.72,7700.0,67.8169,67.8169,67.7018,67.8073,7700.0
2021-05-20 15:10:00,70.75,70.92,70.75,70.85,24260.0,67.836,67.999,67.836,67.9319,24260.0
2021-05-20 15:15:00,70.88,70.97,70.88,70.92,22054.0,67.9607,68.047,67.9607,67.999,22054.0
2021-05-20 15:20:00,70.92,71.16,70.9,71.16,16982.0,67.999,68.2292,67.9799,68.2292,16982.0
2021-05-20 15:25:00,71.16,71.31,71.16,71.28,54580.0,68.2292,68.373,68.2292,68.3442,54580.0
2021-05-20 15:30:00,71.28,71.28,70.98,70.99,23558.0,68.3442,68.3442,68.0566,68.0662,23558.0
2021-05-20 15:35:00,71.0,71.08,70.86,70.86,21892.0,68.0757,68.1525,67.9415,67.9415,21892.0
2021-05-20 15:40:00,70.87,70.94,70.72,70.8,14334.0,67.9511,68.0182,67.8073,67.884,14334.0
2021-05-20 15:45:00,70.83,70.95,70.65,70.74,39654.0,67.9127,68.0278,67.7402,67.8265,39654.0
2021-05-20 15:50:00,70.71,70.8,70.55,70.8,36618.0,67.7977,67.884,67.6443,67.884,36618.0
2021-05-20 15:55:00,70.74,70.77,70.38,70.51,52990.0,67.8265,67.8552,67.4813,67.6059,52990.0
2021-05-21 09:30:00,71.42,71.92,71.42,71.86,102128.0,68.4784,68.9579,68.4784,68.9003,102128.0
2021-05-21 09:35:00,71.88,72.53,71.85,72.35,221892.0,68.9195,69.5427,68.8907,69.3701,221892.0
2021-05-21 09:40:00,72.35,72.45,72.23,72.33,65176.0,69.3701,69.466,69.2551,69.351,65176.0
2021-05-21 09:45:00,72.31,72.38,72.08,72.24,111518.0,69.3318,69.3989,69.1113,69.2647,111518.0
2021-05-21 09:50:00,72.25,72.55,72.02,72.36,56974.0,69.2743,69.5619,69.0537,69.3797,56974.0
2021-05-21 09:55:00,72.35,72.46,72.33,72.42,22364.0,69.3701,69.4756,69.351,69.4373,22364.0
2021-05-21 10:00:00,72.42,72.42,72.08,72.2,32936.0,69.4373,69.4373,69.1113,69.2263,32936.0
2021-05-21 10:05:00,72.23,72.33,72.05,72.28,26226.0,69.2551,69.351,69.0825,69.303,26226.0
2021-05-21 10:10:00,72.35,72.36,71.99,72.02,53170.0,69.3701,69.3797,69.025,69.0537,53170.0
2021-05-21 10:15:00,71.99,72.14,71.97,72.03,22348.0,69.025,69.1688,69.0058,69.0633,22348.0
2021-05-21 10:20:00,72.04,72.04,71.86,71.89,40536.0,69.0729,69.0729,68.9003,68.9291,40536.0
2021-05-21 10:25:00,71.89,72.07,71.86,71.92,25780.0,68.9291,69.1017,68.9003,68.9579,25780.0
2021-05-21 10:30:00,71.9,72.13,71.89,72.07,27332.0,68.9387,69.1592,68.9291,69.1017,27332.0
2021-05-21 10:35:00,72.03,72.07,71.79,71.89,12102.0,69.0633,69.1017,68.8332,68.9291,12102.0
2021-05-21 10:40:00,71.95,71.97,71.83,71.92,11022.0,68.9866,69.0058,68.8716,68.9579,11022.0
2021-05-21 10:45:00,71.87,71.99,71.79,71.99,47002.0,68.9099,69.025,68.8332,69.025,47002.0
2021-05-21 10:50:00,72.0,72.03,71.97,71.97,8390.0,69.0346,69.0633,69.0058,69.0058,8390.0
2021-05-21 10:55:00,72.0,72.16,72.0,72.14,31104.0,69.0346,69.188,69.0346,69.1688,31104.0
2021-05-21 11:00:00,72.2,72.21,72.04,72.04,26564.0,69.2263,69.2359,69.0729,69.0729,26564.0
2021-05-21 11:05:00,72.06,72.18,72.06,72.13,6394.0,69.0921,69.2071,69.0921,69.1592,6394.0
2021-05-21 11:10:00,72.11,72.21,72.06,72.11,20176.0,69.14,69.2359,69.0921,69.14,20176.0
2021-05-21 11:15:00,72.11,72.16,72.11,72.15,3958.0,69.14,69.188,69.14,69.1784,3958.0
2021-05-21 11:20:00,72.16,72.27,72.16,72.22,29540.0,69.188,69.2934,69.188,69.2455,29540.0
2021-05-21 11:25:00,72.19,72.19,71.82,71.83,21254.0,69.2167,69.2167,68.862,68.8716,21254.0
2021-05-21 11:30:00,71.79,71.99,71.75,71.93,15736.0,68.8332,69.025,68.7949,68.9674,15736.0
2021-05-21 11:35:00,71.97,71.97,71.9,71.92,2100.0,69.0058,69.0058,68.9387,68.9579,2100.0
2021-05-21 11:40:00,71.99,72.08,71.99,72.02,32434.0,69.025,69.1113,69.025,69.0537,32434.0
2021-05-21 11:45:00,72.03,72.13,72.03,72.05,30070.0,69.0633,69.1592,69.0633,69.0825,30070.0
2021-05-21 11:50:00,72.07,72.07,71.85,71.85,3320.0,69.1017,69.1017,68.8907,68.8907,3320.0
2021-05-21 11:55:00,71.89,71.93,71.79,71.86,7844.0,68.9291,68.9674,68.8332,68.9003,7844.0
2021-05-21 12:00:00,71.83,71.92,71.79,71.91,34692.0,68.8716,68.9579,68.8332,68.9483,34692.0
2021-05-21 12:05:00,71.89,71.92,71.35,71.36,121960.0,68.9291,68.9579,68.4113,68.4209,121960.0
2021-05-21 12:10:00,71.36,71.63,71.36,71.58,36298.0,68.4209,68.6798,68.4209,68.6319,36298.0
2021-05-21 12:15:00,71.58,71.58,71.46,71.51,25362.0,68.6319,68.6319,68.5168,68.5647,25362.0
2021-05-21 12:20:00,71.49,71.56,71.46,71.47,9608.0,68.5456,68.6127,68.5168,68.5264,9608.0
2021-05-21 12:25:00,71.47,71.55,71.46,71.54,41748.0,68.5264,68.6031,68.5168,68.5935,41748.0
2021-05-21 12:30:00,71.5,71.6,71.45,71.45,51282.0,68.5552,68.651,68.5072,68.5072,51282.0
2021-05-21 12:35:00,71.45,71.49,71.36,71.39,6600.0,68.5072,68.5456,68.4209,68.4497,6600.0
2021-05-21 12:40:00,71.44,71.52,71.42,71.47,18722.0,68.4976,68.5743,68.4784,68.5264,18722.0
2021-05-21 12:45:00,71.42,71.42,71.24,71.24,23588.0,68.4784,68.4784,68.3059,68.3059,23588.0
2021-05-21 12:50:00,71.25,71.25,71.02,71.02,17588.0,68.3154,68.3154,68.0949,68.0949,17588.0
2021-05-21 12:55:00,71.03,71.03,70.82,71.0,56200.0,68.1045,68.1045,67.9032,68.0757,56200.0
2021-05-21 13:00:00,70.99,71.13,70.95,71.13,27078.0,68.0662,68.2004,68.0278,68.2004,27078.0
2021-05-21 13:05:00,71.18,71.23,71.11,71.19,16360.0,68.2483,68.2963,68.1812,68.2579,16360.0
2021-05-21 13:10:00,71.2,71.2,71.1,71.1,5220.0,68.2675,68.2675,68.1716,68.1716,5220.0
2021-05-21 13:15:00,71.1,71.19,71.1,71.11,3000.0,68.1716,68.2579,68.1716,68.1812,3000.0
2021-05-21 13:20:00,71.09,71.29,71.08,71.22,25458.0,68.162,68.3538,68.1525,68.2867,25458.0
2021-05-21 13:25:00,71.21,71.3,71.19,71.3,9774.0,68.2771,68.3634,68.2579,68.3634,9774.0
2021-05-21 13:30:00,71.26,71.42,71.26,71.42,22226.0,68.325,68.4784,68.325,68.4784,22226.0
2021-05-21 13:35:00,71.44,71.5,71.37,71.46,22094.0,68.4976,68.5552,68.4305,68.5168,22094.0
2021-05-21 13:40:00,71.46,71.48,71.33,71.38,10414.0,68.5168,68.536,68.3922,68.4401,10414.0
2021-05-21 13:45:00,71.37,71.38,71.31,71.38,14400.0,68.4305,68.4401,68.373,68.4401,14400.0
2021-05-21 13:50:00,71.38,71.39,71.33,71.39,4954.0,68.4401,68.4497,68.3922,68.4497,4954.0
2021-05-21 13:55:00,71.38,71.42,71.34,71.39,6250.0,68.4401,68.4784,68.4017,68.4497,6250.0
2021-05-21 14:00:00,71.43,71.44,71.35,71.42,11400.0,68.488,68.4976,68.4113,68.4784,11400.0
2021-05-21 14:05:00,71.45,71.57,71.42,71.54,17106.0,68.5072,68.6223,68.4784,68.5935,17106.0
2021-05-21 14:10:00,71.53,71.61,71.5,71.56,21810.0,68.5839,68.6606,68.5552,68.6127,21810.0
2021-05-21 14:15:00,71.58,71.58,71.5,71.53,15264.0,68.6319,68.6319,68.5552,68.5839,15264.0
2021-05-21 14:20:00,71.49,71.53,71.45,71.52,8232.0,68.5456,68.5839,68.5072,68.5743,8232.0
2021-05-21 14:25:00,71.47,71.47,71.32,71.36,16734.0,68.5264,68.5264,68.3826,68.4209,16734.0
2021-05-21 14:30:00,71.46,71.47,71.39,71.4,13886.0,68.5168,68.5264,68.4497,68.4593,13886.0
2021-05-21 14:35:00,71.42,71.45,71.16,71.25,47848.0,68.4784,68.5072,68.2292,68.3154,47848.0
2021-05-21 14:40:00,71.28,71.31,71.25,71.26,14954.0,68.3442,68.373,68.3154,68.325,14954.0
2021-05-21 14:45:00,71.33,71.42,71.33,71.36,9256.0,68.3922,68.4784,68.3922,68.4209,9256.0
2021-05-21 14:50:00,71.36,71.52,71.36,71.5,14286.0,68.4209,68.5743,68.4209,68.5552,14286.0
2021-05-21 14:55:00,71.56,71.57,71.52,71.52,22828.0,68.6127,68.6223,68.5743,68.5743,22828.0
2021-05-21 15:00:00,71.49,71.5,71.38,71.39,6218.0,68.5456,68.5552,68.4401,68.4497,6218.0
2021-05-21 15:05:00,71.48,71.55,71.42,71.48,6200.0,68.536,68.6031,68.4784,68.536,6200.0
2021-05-21 15:10:00,71.46,71.67,71.46,71.61,30134.0,68.5168,68.7182,68.5168,68.6606,30134.0
2021-05-21 15:15:00,71.6,71.74,71.57,71.69,33662.0,68.651,68.7853,68.6223,68.7373,33662.0
2021-05-21 15:20:00,71.69,71.83,71.67,71.79,30724.0,68.7373,68.8716,68.7182,68.8332,30724.0
2021-05-21 15:25:00,71.79,71.79,71.67,71.73,25118.0,68.8332,68.8332,68.7182,68.7757,25118.0
2021-05-21 15:30:00,71.65,71.66,71.49,71.52,28106.0,68.699,68.7086,68.5456,68.5743,28106.0
2021-05-21 15:35:00,71.58,71.64,71.52,71.52,10734.0,68.6319,68.6894,68.5743,68.5743,10734.0
2021-05-21 15:40:00,71.51,71.57,71.38,71.38,24288.0,68.5647,68.6223,68.4401,68.4401,24288.0
2021-05-21 15:45:00,71.37,71.45,71.3,71.44,18148.0,68.4305,68.5072,68.3634,68.4976,18148.0
2021-05-21 15:50:00,71.54,71.64,71.41,71.44,33020.0,68.5935,68.6894,68.4689,68.4976,33020.0
2021-05-21 15:55:00,71.48,71.53,71.16,71.28,54734.0,68.536,68.5839,68.2292,68.3442,54734.0
2021-05-24 09:30:00,72.11,72.38,72.0,72.22,111928.0,69.14,69.3989,69.0346,69.2455,111928.0
2021-05-24 09:35:00,72.24,72.33,72.08,72.08,34914.0,69.2647,69.351,69.1113,69.1113,34914.0
2021-05-24 09:40:00,72.12,72.26,71.97,72.11,78248.0,69.1496,69.2839,69.0058,69.14,78248.0
2021-05-24 09:45:00,72.14,72.21,71.98,72.07,30560.0,69.1688,69.2359,69.0154,69.1017,30560.0
2021-05-24 09:50:00,72.07,72.14,71.94,72.13,18278.0,69.1017,69.1688,68.977,69.1592,18278.0
2021-05-24 09:55:00,72.11,72.34,72.11,72.34,14924.0,69.14,69.3606,69.14,69.3606,14924.0
2021-05-24 10:00:00,72.3,72.45,72.25,72.36,73002.0,69.3222,69.466,69.2743,69.3797,73002.0
2021-05-24 10:05:00,72.36,72.45,72.28,72.44,18614.0,69.3797,69.466,69.303,69.4564,18614.0
2021-05-24 10:10:00,72.46,72.46,72.23,72.3,16516.0,69.4756,69.4756,69.2551,69.3222,16516.0
2021-05-24 10:15:00,72.33,72.5,72.32,72.48,73580.0,69.351,69.514,69.3414,69.4948,73580.0
2021-05-24 10:20:00,72.5,72.67,72.5,72.51,69884.0,69.514,69.677,69.514,69.5236,69884.0
2021-05-24 10:25:00,72.54,72.58,72.47,72.57,9430.0,69.5523,69.5907,69.4852,69.5811,9430.0
2021-05-24 10:30:00,72.52,72.64,72.5,72.64,22068.0,69.5331,69.6482,69.514,69.6482,22068.0
2021-05-24 10:35:00,72.63,72.68,72.58,72.58,12054.0,69.6386,69.6866,69.5907,69.5907,12054.0
2021-05-24 10:40:00,72.61,72.68,72.57,72.57,10952.0,69.6194,69.6866,69.5811,69.5811,10952.0
2021-05-24 10:45:00,72.52,72.55,72.49,72.55,7648.0,69.5331,69.5619,69.5044,69.5619,7648.0
2021-05-24 10:50:00,72.6,72.73,72.59,72.67,23524.0,69.6098,69.7345,69.6003,69.677,23524.0
2021-05-24 10:55:00,72.71,72.71,72.63,72.65,5100.0,69.7153,69.7153,69.6386,69.6578,5100.0
2021-05-24 11:00:00,72.63,72.67,72.56,72.56,23176.0,69.6386,69.677,69.5715,69.5715,23176.0
2021-05-24 11:05:00,72.56,72.61,72.54,72.55,9480.0,69.5715,69.6194,69.5523,69.5619,9480.0
2021-05-24 11:10:00,72.6,72.63,72.46,72.46,19558.0,69.6098,69.6386,69.4756,69.4756,19558.0
2021-05-24 11:15:00,72.51,72.61,72.51,72.61,11700.0,69.5236,69.6194,69.5236,69.6194,11700.0
2021-05-24 11:20:00,72.62,72.67,72.61,72.66,14722.0,69.629,69.677,69.6194,69.6674,14722.0
2021-05-24 11:25:00,72.69,72.76,72.69,72.76,54214.0,69.6961,69.7633,69.6961,69.7633,54214.0
2021-05-24 11:30:00,72.75,72.79,72.72,72.72,4506.0,69.7537,69.792,69.7249,69.7249,4506.0
2021-05-24 11:35:00,72.7,72.73,72.58,72.64,7700.0,69.7057,69.7345,69.5907,69.6482,7700.0
2021-05-24 11:40:00,72.66,72.71,72.61,72.61,19504.0,69.6674,69.7153,69.6194,69.6194,19504.0
2021-05-24 11:45:00,72.68,72.68,72.55,72.58,18200.0,69.6866,69.6866,69.5619,69.5907,18200.0
2021-05-24 11:50:00,72.56,72.56,72.46,72.5,6278.0,69.5715,69.5715,69.4756,69.514,6278.0
2021-05-24 11:55:00,72.47,72.51,72.42,72.44,12530.0,69.4852,69.5236,69.4373,69.4564,12530.0
2021-05-24 12:00:00,72.5,72.5,72.43,72.44,4304.0,69.514,69.514,69.4468,69.4564,4304.0
2021-05-24 12:05:00,72.41,72.42,72.36,72.38,7290.0,69.4277,69.4373,69.3797,69.3989,7290.0
2021-05-24 12:10:00,72.38,72.46,72.38,72.46,5620.0,69.3989,69.4756,69.3989,69.4756,5620.0
2021-05-24 12:15:00,72.47,72.48,72.46,72.46,3320.0,69.4852,69.4948,69.4756,69.4756,3320.0
2021-05-24 12:20:00,72.43,72.44,72.39,72.41,27058.0,69.4468,69.4564,69.4085,69.4277,27058.0
2021-05-24 12:25:00,72.42,72.42,72.28,72.3,10220.0,69.4373,69.4373,69.303,69.3222,10220.0
2021-05-24 12:30:00,72.35,72.43,72.35,72.43,6000.0,69.3701,69.4468,69.3701,69.4468,6000.0
2021-05-24 12:35:00,72.47,72.55,72.46,72.53,10474.0,69.4852,69.5619,69.4756,69.5427,10474.0
2021-05-24 12:40:00,72.48,72.55,72.46,72.49,5106.0,69.4948,69.5619,69.4756,69.5044,5106.0
2021-05-24 12:45:00,72.5,72.58,72.5,72.57,1600.0,69.514,69.5907,69.514,69.5811,1600.0
2021-05-24 12:50:00,72.55,72.62,72.51,72.51,11376.0,69.5619,69.629,69.5236,69.5236,11376.0
2021-05-24 12:55:00,72.53,72.58,72.53,72.54,3432.0,69.5427,69.5907,69.5427,69.5523,3432.0
2021-05-24 13:00:00,72.55,72.6,72.52,72.6,4450.0,69.5619,69.6098,69.5331,69.6098,4450.0
2021-05-24 13:05:00,72.6,72.6,72.45,72.45,2800.0,69.6098,69.6098,69.466,69.466,2800.0
2021-05-24 13:10:00,72.46,72.54,72.46,72.52,11860.0,69.4756,69.5523,69.4756,69.5331,11860.0
2021-05-24 13:15:00,72.57,72.57,72.51,72.55,18384.0,69.5811,69.5811,69.5236,69.5619,18384.0
2021-05-24 13:20:00,72.58,72.61,72.58,72.61,2600.0,69.5907,69.6194,69.5907,69.6194,2600.0
2021-05-24 13:25:00,72.61,72.71,72.61,72.7,17686.0,69.6194,69.7153,69.6194,69.7057,17686.0
2021-05-24 13:30:00,72.73,72.8,72.67,72.73,35338.0,69.7345,69.8016,69.677,69.7345,35338.0
2021-05-24 13:35:00,72.75,72.76,72.66,72.71,3554.0,69.7537,69.7633,69.6674,69.7153,3554.0
2021-05-24 13:40:00,72.71,72.75,72.7,72.75,3400.0,69.7153,69.7537,69.7057,69.7537,3400.0
2021-05-24 13:45:00,72.73,72.78,72.71,72.77,8000.0,69.7345,69.7824,69.7153,69.7728,8000.0
2021-05-24 13:50:00,72.73,72.73,72.66,72.69,4886.0,69.7345,69.7345,69.6674,69.6961,4886.0
2021-05-24 13:55:00,72.66,72.73,72.66,72.72,4386.0,69.6674,69.7345,69.6674,69.7249,4386.0
2021-05-24 14:00:00,72.76,72.79,72.73,72.77,11840.0,69.7633,69.792,69.7345,69.7728,11840.0
2021-05-24 14:05:00,72.75,72.75,72.72,72.75,900.0,69.7537,69.7537,69.7249,69.7537,900.0
2021-05-24 14:10:00,72.75,72.86,72.75,72.86,18204.0,69.7537,69.8591,69.7537,69.8591,18204.0
2021-05-24 14:15:00,72.85,72.91,72.85,72.86,10810.0,69.8496,69.9071,69.8496,69.8591,10810.0
2021-05-24 14:20:00,72.89,72.89,72.86,72.87,3812.0,69.8879,69.8879,69.8591,69.8687,3812.0
2021-05-24 14:25:00,72.86,72.88,72.82,72.83,23732.0,69.8591,69.8783,69.8208,69.8304,23732.0
2021-05-24 14:30:00,72.85,72.89,72.85,72.88,4500.0,69.8496,69.8879,69.8496,69.8783,4500.0
2021-05-24 14:35:00,72.86,72.9,72.82,72.9,9980.0,69.8591,69.8975,69.8208,69.8975,9980.0
2021-05-24 14:40:00,72.89,72.92,72.88,72.92,9896.0,69.8879,69.9167,69.8783,69.9167,9896.0
2021-05-24 14:45:00,72.92,72.92,72.84,72.87,7694.0,69.9167,69.9167,69.84,69.8687,7694.0
2021-05-24 14:50:00,72.88,72.88,72.78,72.78,16574.0,69.8783,69.8783,69.7824,69.7824,16574.0
2021-05-24 14:55:00,72.83,72.87,72.78,72.78,8714.0,69.8304,69.8687,69.7824,69.7824,8714.0
2021-05-24 15:00:00,72.79,72.83,72.77,72.8,9400.0,69.792,69.8304,69.7728,69.8016,9400.0
2021-05-24 15:05:00,72.83,72.9,72.81,72.88,9546.0,69.8304,69.8975,69.8112,69.8783,9546.0
2021-05-24 15:10:00,72.85,72.89,72.79,72.83,10430.0,69.8496,69.8879,69.792,69.8304,10430.0
2021-05-24 15:15:00,72.81,72.81,72.72,72.74,13760.0,69.8112,69.8112,69.7249,69.7441,13760.0
2021-05-24 15:20:00,72.72,72.77,72.7,72.75,18650.0,69.7249,69.7728,69.7057,69.7537,18650.0
2021-05-24 15:25:00,72.79,72.83,72.76,72.8,7614.0,69.792,69.8304,69.7633,69.8016,7614.0
2021-05-24 15:30:00,72.77,72.83,72.72,72.78,17580.0,69.7728,69.8304,69.7249,69.7824,17580.0
2021-05-24 15:35:00,72.77,72.8,72.7,72.72,17520.0,69.7728,69.8016,69.7057,69.7249,17520.0
2021-05-24 15:40:00,72.73,72.77,72.66,72.7,13404.0,69.7345,69.7728,69.6674,69.7057,13404.0
2021-05-24 15:45:00,72.67,72.72,72.66,72.66,22264.0,69.677,69.7249,69.6674,69.6674,22264.0
2021-05-24 15:50:00,72.67,72.67,72.53,72.6,32994.0,69.677,69.677,69.5427,69.6098,32994.0
2021-05-24 15:55:00,72.61,72.62,72.4,72.48,126890.0,69.6194,69.629,69.4181,69.4948,126890.0
2021-05-25 09:30:00,72.96,73.16,72.78,72.95,61154.0,69.955,70.1468,69.7824,69.9454,61154.0
2021-05-25 09:35:00,72.98,73.16,72.98,73.1,27871.0,69.9742,70.1468,69.9742,70.0893,27871.0
2021-05-25 09:40:00,73.12,73.14,72.86,72.89,28585.0,70.1084,70.1276,69.8591,69.8879,28585.0
2021-05-25 09:45:00,72.87,72.87,72.57,72.58,32771.0,69.8687,69.8687,69.5811,69.5907,32771.0
2021-05-25 09:50:00,72.57,72.58,72.33,72.47,50989.0,69.5811,69.5907,69.351,69.4852,50989.0
2021-05-25 09:55:00,72.52,72.64,72.41,72.48,46977.0,69.5331,69.6482,69.4277,69.4948,46977.0
2021-05-25 10:00:00,72.46,72.59,72.37,72.54,24077.0,69.4756,69.6003,69.3893,69.5523,24077.0
2021-05-25 10:05:00,72.47,72.68,72.45,72.67,25306.0,69.4852,69.6866,69.466,69.677,25306.0
2021-05-25 10:10:00,72.66,72.69,72.5,72.59,9652.0,69.6674,69.6961,69.514,69.6003,9652.0
2021-05-25 10:15:00,72.62,72.66,72.53,72.56,17342.0,69.629,69.6674,69.5427,69.5715,17342.0
2021-05-25 10:20:00,72.57,72.65,72.52,72.58,9122.0,69.5811,69.6578,69.5331,69.5907,9122.0
2021-05-25 10:25:00,72.6,72.63,72.49,72.51,14895.0,69.6098,69.6386,69.5044,69.5236,14895.0
2021-05-25 10:30:00,72.54,72.6,72.44,72.44,6865.0,69.5523,69.6098,69.4564,69.4564,6865.0
2021-05-25 10:35:00,72.44,72.52,72.4,72.51,9539.0,69.4564,69.5331,69.4181,69.5236,9539.0
2021-05-25 10:40:00,72.52,72.6,72.46,72.58,5077.0,69.5331,69.6098,69.4756,69.5907,5077.0
2021-05-25 10:45:00,72.63,72.67,72.58,72.59,8046.0,69.6386,69.677,69.5907,69.6003,8046.0
2021-05-25 10:50:00,72.6,72.63,72.57,72.63,6414.0,69.6098,69.6386,69.5811,69.6386,6414.0
2021-05-25 10:55:00,72.62,72.68,72.56,72.61,18563.0,69.629,69.6866,69.5715,69.6194,18563.0
2021-05-25 11:00:00,72.59,72.59,72.37,72.38,9537.0,69.6003,69.6003,69.3893,69.3989,9537.0
2021-05-25 11:05:00,72.31,72.44,72.3,72.39,11744.0,69.3318,69.4564,69.3222,69.4085,11744.0
2021-05-25 11:10:00,72.37,72.49,72.36,72.45,10616.0,69.3893,69.5044,69.3797,69.466,10616.0
2021-05-25 11:15:00,72.45,72.46,72.2,72.32,9521.0,69.466,69.4756,69.2263,69.3414,9521.0
2021-05-25 11:20:00,72.25,72.34,72.24,72.27,9162.0,69.2743,69.3606,69.2647,69.2934,9162.0
2021-05-25 11:25:00,72.25,72.27,72.11,72.12,12767.0,69.2743,69.2934,69.14,69.1496,12767.0
2021-05-25 11:30:00,72.19,72.19,71.9,72.0,19859.0,69.2167,69.2167,68.9387,69.0346,19859.0
2021-05-25 11:35:00,72.06,72.2,72.05,72.11,8383.0,69.0921,69.2263,69.0825,69.14,8383.0
2021-05-25 11:40:00,72.1,72.2,72.06,72.2,5280.0,69.1304,69.2263,69.0921,69.2263,5280.0
2021-05-25 11:45:00,72.19,72.3,72.17,72.21,12169.0,69.2167,69.3222,69.1976,69.2359,12169.0
2021-05-25 11:50:00,72.2,72.24,72.13,72.2,4453.0,69.2263,69.2647,69.1592,69.2263,4453.0
2021-05-25 11:55:00,72.22,72.34,72.21,72.33,9834.0,69.2455,69.3606,69.2359,69.351,9834.0
2021-05-25 12:00:00,72.39,72.43,72.32,72.43,10350.0,69.4085,69.4468,69.3414,69.4468,10350.0
2021-05-25 12:05:00,72.41,72.57,72.37,72.56,14368.0,69.4277,69.5811,69.3893,69.5715,14368.0
2021-05-25 12:10:00,72.61,72.65,72.58,72.65,12198.0,69.6194,69.6578,69.5907,69.6578,12198.0
2021-05-25 12:15:00,72.65,72.88,72.63,72.79,36367.0,69.6578,69.8783,69.6386,69.792,36367.0
2021-05-25 12:20:00,72.8,72.87,72.75,72.77,10092.0,69.8016,69.8687,69.7537,69.7728,10092.0
2021-05-25 12:25:00,72.77,72.81,72.73,72.78,13458.0,69.7728,69.8112,69.7345,69.7824,13458.0
2021-05-25 12:30:00,72.8,72.8,72.71,72.74,9197.0,69.8016,69.8016,69.7153,69.7441,9197.0
2021-05-25 12:35:00,72.72,72.72,72.66,72.71,3487.0,69.7249,69.7249,69.6674,69.7153,3487.0
2021-05-25 12:40:00,72.71,72.73,72.63,72.73,5947.0,69.7153,69.7345,69.6386,69.7345,5947.0
2021-05-25 12:45:00,72.71,72.76,72.65,72.66,7205.0,69.7153,69.7633,69.6578,69.6674,7205.0
2021-05-25 12:50:00,72.66,72.71,72.59,72.65,4143.0,69.6674,69.7153,69.6003,69.6578,4143.0
2021-05-25 12:55:00,72.64,72.64,72.59,72.61,2969.0,69.6482,69.6482,69.6003,69.6194,2969.0
2021-05-25 13:00:00,72.61,72.61,72.36,72.4,14838.0,69.6194,69.6194,69.3797,69.4181,14838.0
2021-05-25 13:05:00,72.34,72.39,72.28,72.36,7340.0,69.3606,69.4085,69.303,69.3797,7340.0
2021-05-25 13:10:00,72.35,72.43,72.35,72.42,12184.0,69.3701,69.4468,69.3701,69.4373,12184.0
2021-05-25 13:15:00,72.46,72.53,72.43,72.47,12637.0,69.4756,69.5427,69.4468,69.4852,12637.0
2021-05-25 13:20:00,72.48,72.59,72.47,72.54,3146.0,69.4948,69.6003,69.4852,69.5523,3146.0
2021-05-25 13:25:00,72.54,72.56,72.47,72.55,26200.0,69.5523,69.5715,69.4852,69.5619,26200.0
2021-05-25 13:30:00,72.55,72.56,72.48,72.51,7100.0,69.5619,69.5715,69.4948,69.5236,7100.0
2021-05-25 13:35:00,72.51,72.53,72.42,72.48,13102.0,69.5236,69.5427,69.4373,69.4948,13102.0
2021-05-25 13:40:00,72.48,72.49,72.33,72.39,16256.0,69.4948,69.5044,69.351,69.4085,16256.0
2021-05-25 13:45:00,72.4,72.42,72.34,72.37,5993.0,69.4181,69.4373,69.3606,69.3893,5993.0
2021-05-25 13:50:00,72.38,72.41,72.36,72.37,2850.0,69.3989,69.4277,69.3797,69.3893,2850.0
2021-05-25 13:55:00,72.37,72.37,72.29,72.29,4367.0,69.3893,69.3893,69.3126,69.3126,4367.0
2021-05-25 14:00:00,72.33,72.33,72.13,72.18,14393.0,69.351,69.351,69.1592,69.2071,14393.0
2021-05-25 14:05:00,72.21,72.29,72.21,72.23,8942.0,69.2359,69.3126,69.2359,69.2551,8942.0
2021-05-25 14:10:00,72.25,72.3,72.19,72.28,4218.0,69.2743,69.3222,69.2167,69.303,4218.0
2021-05-25 14:15:00,72.27,72.29,72.15,72.16,15119.0,69.2934,69.3126,69.1784,69.188,15119.0
2021-05-25 14:20:00,72.16,72.2,72.09,72.09,6928.0,69.188,69.2263,69.1209,69.1209,6928.0
2021-05-25 14:25:00,72.06,72.16,72.05,72.12,8371.0,69.0921,69.188,69.0825,69.1496,8371.0
2021-05-25 14:30:00,72.11,72.21,72.08,72.19,10062.0,69.14,69.2359,69.1113,69.2167,10062.0
2021-05-25 14:35:00,72.18,72.26,72.15,72.23,10396.0,69.2071,69.2839,69.1784,69.2551,10396.0
2021-05-25 14:40:00,72.26,72.33,72.25,72.26,16733.0,69.2839,69.351,69.2743,69.2839,16733.0
2021-05-25 14:45:00,72.25,72.28,72.2,72.24,9524.0,69.2743,69.303,69.2263,69.2647,9524.0
2021-05-25 14:50:00,72.23,72.23,72.1,72.1,7002.0,69.2551,69.2551,69.1304,69.1304,7002.0
2021-05-25 14:55:00,72.13,72.19,72.09,72.11,6653.0,69.1592,69.2167,69.1209,69.14,6653.0
2021-05-25 15:00:00,72.06,72.07,71.91,71.92,20247.0,69.0921,69.1017,68.9483,68.9579,20247.0
2021-05-25 15:05:00,71.92,72.03,71.92,71.95,15530.0,68.9579,69.0633,68.9579,68.9866,15530.0
2021-05-25 15:10:00,71.92,72.01,71.92,71.95,6142.0,68.9579,69.0441,68.9579,68.9866,6142.0
2021-05-25 15:15:00,71.92,72.04,71.92,72.04,11950.0,68.9579,69.0729,68.9579,69.0729,11950.0
2021-05-25 15:20:00,72.04,72.22,72.03,72.18,10850.0,69.0729,69.2455,69.0633,69.2071,10850.0
2021-05-25 15:25:00,72.26,72.29,72.13,72.14,13597.0,69.2839,69.3126,69.1592,69.1688,13597.0
2021-05-25 15:30:00,72.1,72.12,71.88,71.93,12020.0,69.1304,69.1496,68.9195,68.9674,12020.0
2021-05-25 15:35:00,71.92,72.08,71.92,72.04,11888.0,68.9579,69.1113,68.9579,69.0729,11888.0
2021-05-25 15:40:00,72.01,72.08,71.96,71.98,13370.0,69.0441,69.1113,68.9962,69.0154,13370.0
2021-05-25 15:45:00,72.0,72.05,71.85,71.85,16493.0,69.0346,69.0825,68.8907,68.8907,16493.0
2021-05-25 15:50:00,71.8,71.9,71.65,71.8,60862.0,68.8428,68.9387,68.699,68.8428,60862.0
2021-05-25 15:55:00,71.82,72.01,71.81,71.94,39370.0,68.862,69.0441,68.8524,68.977,39370.0
2021-05-26 09:30:00,72.26,72.58,72.26,72.49,39705.0,69.2839,69.5907,69.2839,69.5044,39705.0
2021-05-26 09:35:00,72.43,72.49,72.14,72.26,13255.0,69.4468,69.5044,69.1688,69.2839,13255.0
2021-05-26 09:40:00,72.29,72.43,72.05,72.11,41902.0,69.3126,69.4468,69.0825,69.14,41902.0
2021-05-26 09:45:00,72.1,72.15,71.81,71.82,30587.0,69.1304,69.1784,68.8524,68.862,30587.0
2021-05-26 09:50:00,71.8,72.0,71.7,71.92,28658.0,68.8428,69.0346,68.7469,68.9579,28658.0
2021-05-26 09:55:00,71.89,71.92,71.67,71.7,21108.0,68.9291,68.9579,68.7182,68.7469,21108.0
2021-05-26 10:00:00,71.74,71.92,71.69,71.9,9273.0,68.7853,68.9579,68.7373,68.9387,9273.0
2021-05-26 10:05:00,71.9,71.96,71.73,71.77,8793.0,68.9387,68.9962,68.7757,68.814,8793.0
2021-05-26 10:10:00,71.92,72.09,71.88,72.09,16030.0,68.9579,69.1209,68.9195,69.1209,16030.0
2021-05-26 10:15:00,72.11,72.24,72.06,72.23,17708.0,69.14,69.2647,69.0921,69.2551,17708.0
2021-05-26 10:20:00,72.21,72.39,72.17,72.38,10370.0,69.2359,69.4085,69.1976,69.3989,10370.0
2021-05-26 10:25:00,72.38,72.39,72.13,72.14,17743.0,69.3989,69.4085,69.1592,69.1688,17743.0
2021-05-26 10:30:00,72.17,72.23,72.09,72.1,14489.0,69.1976,69.2551,69.1209,69.1304,14489.0
2021-05-26 10:35:00,72.11,72.17,72.09,72.14,8765.0,69.14,69.1976,69.1209,69.1688,8765.0
2021-05-26 10:40:00,72.15,72.25,72.15,72.2,16742.0,69.1784,69.2743,69.1784,69.2263,16742.0
2021-05-26 10:45:00,72.17,72.23,72.17,72.2,3855.0,69.1976,69.2551,69.1976,69.2263,3855.0
2021-05-26 10:50:00,72.19,72.22,71.97,72.01,9984.0,69.2167,69.2455,69.0058,69.0441,9984.0
2021-05-26 10:55:00,72.03,72.18,72.03,72.17,7200.0,69.0633,69.2071,69.0633,69.1976,7200.0
2021-05-26 11:00:00,72.26,72.33,72.23,72.3,7210.0,69.2839,69.351,69.2551,69.3222,7210.0
2021-05-26 11:05:00,72.3,72.45,72.3,72.44,10183.0,69.3222,69.466,69.3222,69.4564,10183.0
2021-05-26 11:10:00,72.38,72.39,72.25,72.27,17119.0,69.3989,69.4085,69.2743,69.2934,17119.0
2021-05-26 11:15:00,72.28,72.29,72.14,72.19,3356.0,69.303,69.3126,69.1688,69.2167,3356.0
2021-05-26 11:20:00,72.21,72.21,72.09,72.09,11050.0,69.2359,69.2359,69.1209,69.1209,11050.0
2021-05-26 11:25:00,72.11,72.17,72.05,72.17,9095.0,69.14,69.1976,69.0825,69.1976,9095.0
2021-05-26 11:30:00,72.15,72.15,72.04,72.13,15223.0,69.1784,69.1784,69.0729,69.1592,15223.0
2021-05-26 11:35:00,72.13,72.19,72.1,72.17,7460.0,69.1592,69.2167,69.1304,69.1976,7460.0
2021-05-26 11:40:00,72.18,72.19,72.11,72.17,5921.0,69.2071,69.2167,69.14,69.1976,5921.0
2021-05-26 11:45:00,72.21,72.28,72.21,72.28,8687.0,69.2359,69.303,69.2359,69.303,8687.0
2021-05-26 11:50:00,72.29,72.34,72.28,72.3,7192.0,69.3126,69.3606,69.303,69.3222,7192.0
2021-05-26 11:55:00,72.3,72.38,72.29,72.31,8300.0,69.3222,69.3989,69.3126,69.3318,8300.0
2021-05-26 12:00:00,72.32,72.39,72.3,72.33,9417.0,69.3414,69.4085,69.3222,69.351,9417.0
2021-05-26 12:05:00,72.33,72.4,72.28,72.37,8006.0,69.351,69.4181,69.303,69.3893,8006.0
2021-05-26 12:10:00,72.38,72.42,72.34,72.34,7294.0,69.3989,69.4373,69.3606,69.3606,7294.0
2021-05-26 12:15:00,72.33,72.4,72.33,72.37,1788.0,69.351,69.4181,69.351,69.3893,1788.0
2021-05-26 12:20:00,72.34,72.37,72.33,72.36,7248.0,69.3606,69.3893,69.351,69.3797,7248.0
2021-05-26 12:25:00,72.29,72.33,72.28,72.29,2510.0,69.3126,69.351,69.303,69.3126,2510.0
2021-05-26 12:30:00,72.32,72.43,72.32,72.41,2097.0,69.3414,69.4468,69.3414,69.4277,2097.0
2021-05-26 12:35:00,72.41,72.41,72.35,72.35,2961.0,69.4277,69.4277,69.3701,69.3701,2961.0
2021-05-26 12:40:00,72.34,72.38,72.34,72.37,370.0,69.3606,69.3989,69.3606,69.3893,370.0
2021-05-26 12:45:00,72.37,72.43,72.34,72.43,1634.0,69.3893,69.4468,69.3606,69.4468,1634.0
2021-05-26 12:50:00,72.38,72.42,72.38,72.41,985.0,69.3989,69.4373,69.3989,69.4277,985.0
2021-05-26 12:55:00,72.41,72.41,72.35,72.35,2098.0,69.4277,69.4277,69.3701,69.3701,2098.0
2021-05-26 13:00:00,72.36,72.4,72.35,72.39,1440.0,69.3797,69.4181,69.3701,69.4085,1440.0
2021-05-26 13:05:00,72.42,72.44,72.22,72.22,6870.0,69.4373,69.4564,69.2455,69.2455,6870.0
2021-05-26 13:10:00,72.26,72.27,72.23,72.24,2299.0,69.2839,69.2934,69.2551,69.2647,2299.0
2021-05-26 13:15:00,72.24,72.29,72.23,72.28,1800.0,69.2647,69.3126,69.2551,69.303,1800.0
2021-05-26 13:20:00,72.32,72.35,72.25,72.26,5226.0,69.3414,69.3701,69.2743,69.2839,5226.0
2021-05-26 13:25:00,72.3,72.31,72.27,72.28,3200.0,69.3222,69.3318,69.2934,69.303,3200.0
2021-05-26 13:30:00,72.27,72.29,72.21,72.23,3316.0,69.2934,69.3126,69.2359,69.2551,3316.0
2021-05-26 13:35:00,72.25,72.26,72.11,72.13,2764.0,69.2743,69.2839,69.14,69.1592,2764.0
2021-05-26 13:40:00,72.14,72.14,71.97,71.97,4093.0,69.1688,69.1688,69.0058,69.0058,4093.0
2021-05-26 13:45:00,71.99,72.04,71.9,71.97,7434.0,69.025,69.0729,68.9387,69.0058,7434.0
2021-05-26 13:50:00,71.95,71.98,71.85,71.91,5160.0,68.9866,69.0154,68.8907,68.9483,5160.0
2021-05-26 13:55:00,71.92,72.02,71.92,71.96,7125.0,68.9579,69.0537,68.9579,68.9962,7125.0
2021-05-26 14:00:00,71.94,71.94,71.86,71.89,3000.0,68.977,68.977,68.9003,68.9291,3000.0
2021-05-26 14:05:00,71.93,71.97,71.92,71.97,9201.0,68.9674,69.0058,68.9579,69.0058,9201.0
2021-05-26 14:10:00,71.98,72.0,71.95,72.0,3895.0,69.0154,69.0346,68.9866,69.0346,3895.0
2021-05-26 14:15:00,72.0,72.0,71.93,71.99,5573.0,69.0346,69.0346,68.9674,69.025,5573.0
2021-05-26 14:20:00,72.04,72.08,72.01,72.04,11340.0,69.0729,69.1113,69.0441,69.0729,11340.0
2021-05-26 14:25:00,72.05,72.05,71.99,72.01,3860.0,69.0825,69.0825,69.025,69.0441,3860.0
2021-05-26 14:30:00,72.01,72.01,71.91,71.96,13147.0,69.0441,69.0441,68.9483,68.9962,13147.0
2021-05-26 14:35:00,71.96,72.0,71.94,71.95,4180.0,68.9962,69.0346,68.977,68.9866,4180.0
2021-05-26 14:40:00,71.96,72.0,71.96,71.96,5382.0,68.9962,69.0346,68.9962,68.9962,5382.0
2021-05-26 14:45:00,71.98,71.98,71.95,71.98,3157.0,69.0154,69.0154,68.9866,69.0154,3157.0
2021-05-26 14:50:00,71.96,71.97,71.82,71.86,4467.0,68.9962,69.0058,68.862,68.9003,4467.0
2021-05-26 14:55:00,71.83,71.85,71.78,71.84,5871.0,68.8716,68.8907,68.8236,68.8811,5871.0
2021-05-26 15:00:00,71.83,71.88,71.8,71.87,10702.0,68.8716,68.9195,68.8428,68.9099,10702.0
2021-05-26 15:05:00,71.87,71.93,71.84,71.85,9399.0,68.9099,68.9674,68.8811,68.8907,9399.0
2021-05-26 15:10:00,71.84,71.91,71.82,71.9,6685.0,68.8811,68.9483,68.862,68.9387,6685.0
2021-05-26 15:15:00,71.9,71.94,71.87,71.94,15188.0,68.9387,68.977,68.9099,68.977,15188.0
2021-05-26 15:20:00,71.92,72.0,71.86,71.91,23501.0,68.9579,69.0346,68.9003,68.9483,23501.0
2021-05-26 15:25:00,71.91,71.98,71.88,71.96,7789.0,68.9483,69.0154,68.9195,68.9962,7789.0
2021-05-26 15:30:00,71.96,71.97,71.91,71.95,5692.0,68.9962,69.0058,68.9483,68.9866,5692.0
2021-05-26 15:35:00,71.94,71.99,71.9,71.91,6796.0,68.977,69.025,68.9387,68.9483,6796.0
2021-05-26 15:40:00,71.92,72.04,71.91,71.93,10903.0,68.9579,69.0729,68.9483,68.9674,10903.0
2021-05-26 15:45:00,71.96,71.97,71.87,71.91,4290.0,68.9962,69.0058,68.9099,68.9483,4290.0
2021-05-26 15:50:00,71.89,71.93,71.8,71.92,9881.0,68.9291,68.9674,68.8428,68.9579,9881.0
2021-05-26 15:55:00,71.9,72.03,71.84,72.0,20244.0,68.9387,69.0633,68.8811,69.0346,20244.0
2021-05-27 09:30:00,73.32,73.6,73.23,73.5,111295.0,70.3002,70.5687,70.2139,70.4728,111295.0
2021-05-27 09:35:00,73.5,73.66,73.45,73.58,59201.0,70.4728,70.6262,70.4248,70.5495,59201.0
2021-05-27 09:40:00,73.53,73.84,73.53,73.72,73993.0,70.5015,70.7988,70.5015,70.6837,73993.0
2021-05-27 09:45:00,73.73,73.78,73.5,73.62,37065.0,70.6933,70.7412,70.4728,70.5878,37065.0
2021-05-27 09:50:00,73.62,73.68,73.53,73.6,19295.0,70.5878,70.6454,70.5015,70.5687,19295.0
2021-05-27 09:55:00,73.58,73.68,73.49,73.56,29957.0,70.5495,70.6454,70.4632,70.5303,29957.0
2021-05-27 10:00:00,73.58,73.58,73.3,73.42,24847.0,70.5495,70.5495,70.281,70.3961,24847.0
2021-05-27 10:05:00,73.4,73.5,73.23,73.33,11317.0,70.3769,70.4728,70.2139,70.3098,11317.0
2021-05-27 10:10:00,73.36,73.47,73.33,73.42,27842.0,70.3385,70.444,70.3098,70.3961,27842.0
2021-05-27 10:15:00,73.48,73.52,73.39,73.44,16272.0,70.4536,70.492,70.3673,70.4153,16272.0
2021-05-27 10:20:00,73.4,73.4,73.27,73.29,15682.0,70.3769,70.3769,70.2523,70.2714,15682.0
2021-05-27 10:25:00,73.28,73.29,73.15,73.27,32100.0,70.2618,70.2714,70.1372,70.2523,32100.0
2021-05-27 10:30:00,73.27,73.29,73.18,73.23,28646.0,70.2523,70.2714,70.166,70.2139,28646.0
2021-05-27 10:35:00,73.24,73.28,73.18,73.23,18383.0,70.2235,70.2618,70.166,70.2139,18383.0
2021-05-27 10:40:00,73.19,73.28,73.17,73.27,16567.0,70.1755,70.2618,70.1564,70.2523,16567.0
2021-05-27 10:45:00,73.3,73.32,73.26,73.3,8360.0,70.281,70.3002,70.2427,70.281,8360.0
2021-05-27 10:50:00,73.28,73.28,72.85,73.11,46894.0,70.2618,70.2618,69.8496,70.0988,46894.0
2021-05-27 10:55:00,73.15,73.17,72.98,73.1,28415.0,70.1372,70.1564,69.9742,70.0893,28415.0
2021-05-27 11:00:00,73.06,73.09,72.86,72.86,14232.0,70.0509,70.0797,69.8591,69.8591,14232.0
2021-05-27 11:05:00,72.85,72.94,72.81,72.89,20878.0,69.8496,69.9358,69.8112,69.8879,20878.0
2021-05-27 11:10:00,72.87,72.87,72.77,72.79,27214.0,69.8687,69.8687,69.7728,69.792,27214.0
2021-05-27 11:15:00,72.82,72.88,72.76,72.88,10890.0,69.8208,69.8783,69.7633,69.8783,10890.0
2021-05-27 11:20:00,72.89,72.91,72.84,72.85,2860.0,69.8879,69.9071,69.84,69.8496,2860.0
2021-05-27 11:25:00,72.83,72.87,72.59,72.59,23126.0,69.8304,69.8687,69.6003,69.6003,23126.0
2021-05-27 11:30:00,72.58,72.69,72.41,72.6,52787.0,69.5907,69.6961,69.4277,69.6098,52787.0
2021-05-27 11:35:00,72.6,72.69,72.6,72.68,10681.0,69.6098,69.6961,69.6098,69.6866,10681.0
2021-05-27 11:40:00,72.71,72.8,72.71,72.76,9703.0,69.7153,69.8016,69.7153,69.7633,9703.0
2021-05-27 11:45:00,72.76,72.77,72.74,72.74,2566.0,69.7633,69.7728,69.7441,69.7441,2566.0
2021-05-27 11:50:00,72.75,72.83,72.74,72.81,10916.0,69.7537,69.8304,69.7441,69.8112,10916.0
2021-05-27 11:55:00,72.82,72.94,72.81,72.85,8703.0,69.8208,69.9358,69.8112,69.8496,8703.0
2021-05-27 12:00:00,72.89,72.92,72.85,72.91,5216.0,69.8879,69.9167,69.8496,69.9071,5216.0
2021-05-27 12:05:00,72.9,72.92,72.85,72.87,9634.0,69.8975,69.9167,69.8496,69.8687,9634.0
2021-05-27 12:10:00,72.92,72.92,72.86,72.87,3550.0,69.9167,69.9167,69.8591,69.8687,3550.0
2021-05-27 12:15:00,72.89,72.91,72.85,72.88,2894.0,69.8879,69.9071,69.8496,69.8783,2894.0
2021-05-27 12:20:00,72.9,72.95,72.9,72.94,2682.0,69.8975,69.9454,69.8975,69.9358,2682.0
2021-05-27 12:25:00,72.95,72.95,72.84,72.9,8810.0,69.9454,69.9454,69.84,69.8975,8810.0
2021-05-27 12:30:00,72.93,72.97,72.9,72.95,7249.0,69.9263,69.9646,69.8975,69.9454,7249.0
2021-05-27 12:35:00,72.95,72.96,72.88,72.9,6168.0,69.9454,69.955,69.8783,69.8975,6168.0
2021-05-27 12:40:00,72.94,72.94,72.86,72.86,4098.0,69.9358,69.9358,69.8591,69.8591,4098.0
2021-05-27 12:45:00,72.85,72.85,72.74,72.75,6387.0,69.8496,69.8496,69.7441,69.7537,6387.0
2021-05-27 12:50:00,72.78,72.78,72.7,72.74,10835.0,69.7824,69.7824,69.7057,69.7441,10835.0
2021-05-27 12:55:00,72.74,72.79,72.7,72.7,6062.0,69.7441,69.792,69.7057,69.7057,6062.0
2021-05-27 13:00:00,72.75,72.81,72.7,72.7,7890.0,69.7537,69.8112,69.7057,69.7057,7890.0
2021-05-27 13:05:00,72.76,72.8,72.76,72.78,1288.0,69.7633,69.8016,69.7633,69.7824,1288.0
2021-05-27 13:10:00,72.8,72.81,72.73,72.81,7019.0,69.8016,69.8112,69.7345,69.8112,7019.0
2021-05-27 13:15:00,72.8,72.8,72.7,72.71,3990.0,69.8016,69.8016,69.7057,69.7153,3990.0
2021-05-27 13:20:00,72.69,72.74,72.68,72.7,3740.0,69.6961,69.7441,69.6866,69.7057,3740.0
2021-05-27 13:25:00,72.66,72.75,72.66,72.72,8725.0,69.6674,69.7537,69.6674,69.7249,8725.0
2021-05-27 13:30:00,72.74,72.77,72.72,72.76,6999.0,69.7441,69.7728,69.7249,69.7633,6999.0
2021-05-27 13:35:00,72.74,72.75,72.45,72.6,22248.0,69.7441,69.7537,69.466,69.6098,22248.0
2021-05-27 13:40:00,72.62,72.65,72.59,72.59,4750.0,69.629,69.6578,69.6003,69.6003,4750.0
2021-05-27 13:45:00,72.59,72.65,72.56,72.64,3102.0,69.6003,69.6578,69.5715,69.6482,3102.0
2021-05-27 13:50:00,72.64,72.67,72.63,72.66,6928.0,69.6482,69.677,69.6386,69.6674,6928.0
2021-05-27 13:55:00,72.65,72.72,72.65,72.69,2100.0,69.6578,69.7249,69.6578,69.6961,2100.0
2021-05-27 14:00:00,72.64,72.65,72.59,72.61,5172.0,69.6482,69.6578,69.6003,69.6194,5172.0
2021-05-27 14:05:00,72.63,72.66,72.59,72.64,7200.0,69.6386,69.6674,69.6003,69.6482,7200.0
2021-05-27 14:10:00,72.63,72.64,72.57,72.57,8928.0,69.6386,69.6482,69.5811,69.5811,8928.0
2021-05-27 14:15:00,72.56,72.61,72.56,72.59,5751.0,69.5715,69.6194,69.5715,69.6003,5751.0
2021-05-27 14:20:00,72.58,72.63,72.52,72.55,14780.0,69.5907,69.6386,69.5331,69.5619,14780.0
2021-05-27 14:25:00,72.54,72.71,72.54,72.71,5043.0,69.5523,69.7153,69.5523,69.7153,5043.0
2021-05-27 14:30:00,72.67,72.73,72.66,72.72,8459.0,69.677,69.7345,69.6674,69.7249,8459.0
2021-05-27 14:35:00,72.71,72.72,72.56,72.57,9344.0,69.7153,69.7249,69.5715,69.5811,9344.0
2021-05-27 14:40:00,72.57,72.62,72.52,72.61,1950.0,69.5811,69.629,69.5331,69.6194,1950.0
2021-05-27 14:45:00,72.62,72.68,72.59,72.66,9520.0,69.629,69.6866,69.6003,69.6674,9520.0
2021-05-27 14:50:00,72.65,72.71,72.62,72.71,9846.0,69.6578,69.7153,69.629,69.7153,9846.0
2021-05-27 14:55:00,72.72,72.8,72.71,72.79,15771.0,69.7249,69.8016,69.7153,69.792,15771.0
2021-05-27 15:00:00,72.77,72.78,72.64,72.67,14037.0,69.7728,69.7824,69.6482,69.677,14037.0
2021-05-27 15:05:00,72.66,72.66,72.57,72.65,4510.0,69.6674,69.6674,69.5811,69.6578,4510.0
2021-05-27 15:10:00,72.64,72.74,72.61,72.69,6998.0,69.6482,69.7441,69.6194,69.6961,6998.0
2021-05-27 15:15:00,72.7,72.8,72.7,72.77,16091.0,69.7057,69.8016,69.7057,69.7728,16091.0
2021-05-27 15:20:00,72.69,72.74,72.66,72.69,4951.0,69.6961,69.7441,69.6674,69.6961,4951.0
2021-05-27 15:25:00,72.73,72.73,72.7,72.7,8064.0,69.7345,69.7345,69.7057,69.7057,8064.0
2021-05-27 15:30:00,72.7,72.78,72.67,72.78,15140.0,69.7057,69.7824,69.677,69.7824,15140.0
2021-05-27 15:35:00,72.8,72.94,72.8,72.86,17386.0,69.8016,69.9358,69.8016,69.8591,17386.0
2021-05-27 15:40:00,72.87,72.92,72.8,72.81,11928.0,69.8687,69.9167,69.8016,69.8112,11928.0
2021-05-27 15:45:00,72.82,72.96,72.81,72.86,22049.0,69.8208,69.955,69.8112,69.8591,22049.0
2021-05-27 15:50:00,72.89,73.04,72.85,73.04,53346.0,69.8879,70.0317,69.8496,70.0317,53346.0
2021-05-27 15:55:00,73.03,73.18,72.8,72.8,44212.0,70.0221,70.166,69.8016,69.8016,44212.0
2021-05-28 09:30:00,74.01,74.05,73.81,74.05,96005.0,70.9618,71.0001,70.77,71.0001,96005.0
2021-05-28 09:35:00,74.03,74.03,73.66,73.67,22520.0,70.981,70.981,70.6262,70.6358,22520.0
2021-05-28 09:40:00,73.7,73.76,73.6,73.69,17038.0,70.6645,70.7221,70.5687,70.655,17038.0
2021-05-28 09:45:00,73.69,73.96,73.68,73.8,56639.0,70.655,70.9138,70.6454,70.7604,56639.0
2021-05-28 09:50:00,73.78,73.86,73.65,73.85,15416.0,70.7412,70.818,70.6166,70.8084,15416.0
2021-05-28 09:55:00,73.86,73.91,73.79,73.88,9430.0,70.818,70.8659,70.7508,70.8371,9430.0
2021-05-28 10:00:00,73.87,73.95,73.69,73.8,11472.0,70.8275,70.9042,70.655,70.7604,11472.0
2021-05-28 10:05:00,73.82,73.83,73.67,73.7,7493.0,70.7796,70.7892,70.6358,70.6645,7493.0
2021-05-28 10:10:00,73.68,73.71,73.58,73.62,15011.0,70.6454,70.6741,70.5495,70.5878,15011.0
2021-05-28 10:15:00,73.67,73.68,73.51,73.51,13191.0,70.6358,70.6454,70.4824,70.4824,13191.0
2021-05-28 10:20:00,73.5,73.53,73.43,73.48,12562.0,70.4728,70.5015,70.4057,70.4536,12562.0
2021-05-28 10:25:00,73.43,73.49,73.37,73.48,19991.0,70.4057,70.4632,70.3481,70.4536,19991.0
2021-05-28 10:30:00,73.5,73.62,73.49,73.59,10884.0,70.4728,70.5878,70.4632,70.5591,10884.0
2021-05-28 10:35:00,73.65,73.66,73.58,73.6,9465.0,70.6166,70.6262,70.5495,70.5687,9465.0
2021-05-28 10:40:00,73.6,73.74,73.6,73.67,7250.0,70.5687,70.7029,70.5687,70.6358,7250.0
2021-05-28 10:45:00,73.71,73.71,73.6,73.64,11600.0,70.6741,70.6741,70.5687,70.607,11600.0
2021-05-28 10:50:00,73.66,73.67,73.63,73.66,3645.0,70.6262,70.6358,70.5974,70.6262,3645.0
2021-05-28 10:55:00,73.66,73.7,73.64,73.68,7986.0,70.6262,70.6645,70.607,70.6454,7986.0
2021-05-28 11:00:00,73.66,73.7,73.6,73.65,9304.0,70.6262,70.6645,70.5687,70.6166,9304.0
2021-05-28 11:05:00,73.73,73.73,73.67,73.67,5515.0,70.6933,70.6933,70.6358,70.6358,5515.0
2021-05-28 11:10:00,73.7,73.73,73.69,73.72,3450.0,70.6645,70.6933,70.655,70.6837,3450.0
2021-05-28 11:15:00,73.73,73.8,73.73,73.77,21454.0,70.6933,70.7604,70.6933,70.7317,21454.0
2021-05-28 11:20:00,73.79,73.81,73.77,73.8,4441.0,70.7508,70.77,70.7317,70.7604,4441.0
2021-05-28 11:25:00,73.81,73.82,73.71,73.71,10876.0,70.77,70.7796,70.6741,70.6741,10876.0
2021-05-28 11:30:00,73.74,73.76,73.7,73.72,3986.0,70.7029,70.7221,70.6645,70.6837,3986.0
2021-05-28 11:35:00,73.75,73.86,73.75,73.84,7692.0,70.7125,70.818,70.7125,70.7988,7692.0
2021-05-28 11:40:00,73.84,73.86,73.8,73.81,3827.0,70.7988,70.818,70.7604,70.77,3827.0
2021-05-28 11:45:00,73.79,73.79,73.69,73.73,20260.0,70.7508,70.7508,70.655,70.6933,20260.0
2021-05-28 11:50:00,73.73,73.75,73.71,73.72,2887.0,70.6933,70.7125,70.6741,70.6837,2887.0
2021-05-28 11:55:00,73.72,73.77,73.7,73.76,4407.0,70.6837,70.7317,70.6645,70.7221,4407.0
2021-05-28 12:00:00,73.7,73.77,73.7,73.75,1500.0,70.6645,70.7317,70.6645,70.7125,1500.0
2021-05-28 12:05:00,73.78,73.83,73.77,73.78,7347.0,70.7412,70.7892,70.7317,70.7412,7347.0
2021-05-28 12:10:00,73.78,73.84,73.74,73.83,6503.0,70.7412,70.7988,70.7029,70.7892,6503.0
2021-05-28 12:15:00,73.84,73.88,73.84,73.85,6249.0,70.7988,70.8371,70.7988,70.8084,6249.0
2021-05-28 12:20:00,73.87,73.87,73.81,73.87,2885.0,70.8275,70.8275,70.77,70.8275,2885.0
2021-05-28 12:25:00,73.83,73.9,73.82,73.9,3724.0,70.7892,70.8563,70.7796,70.8563,3724.0
2021-05-28 12:30:00,73.87,73.94,73.87,73.92,15046.0,70.8275,70.8947,70.8275,70.8755,15046.0
2021-05-28 12:35:00,73.91,73.92,73.88,73.91,3250.0,70.8659,70.8755,70.8371,70.8659,3250.0
2021-05-28 12:40:00,73.94,73.94,73.89,73.89,35862.0,70.8947,70.8947,70.8467,70.8467,35862.0
2021-05-28 12:45:00,73.87,73.91,73.72,73.75,49723.0,70.8275,70.8659,70.6837,70.7125,49723.0
2021-05-28 12:50:00,73.78,73.79,73.75,73.78,2650.0,70.7412,70.7508,70.7125,70.7412,2650.0
2021-05-28 12:55:00,73.78,73.79,73.74,73.78,4886.0,70.7412,70.7508,70.7029,70.7412,4886.0
2021-05-28 13:00:00,73.8,73.83,73.78,73.81,3800.0,70.7604,70.7892,70.7412,70.77,3800.0
2021-05-28 13:05:00,73.8,73.8,73.71,73.74,8642.0,70.7604,70.7604,70.6741,70.7029,8642.0
2021-05-28 13:10:00,73.76,73.76,73.63,73.64,6387.0,70.7221,70.7221,70.5974,70.607,6387.0
2021-05-28 13:15:00,73.63,73.65,73.6,73.65,6381.0,70.5974,70.6166,70.5687,70.6166,6381.0
2021-05-28 13:20:00,73.68,73.7,73.64,73.7,3500.0,70.6454,70.6645,70.607,70.6645,3500.0
2021-05-28 13:25:00,73.67,73.7,73.66,73.7,9595.0,70.6358,70.6645,70.6262,70.6645,9595.0
2021-05-28 13:30:00,73.69,73.74,73.69,73.72,1000.0,70.655,70.7029,70.655,70.6837,1000.0
2021-05-28 13:35:00,73.75,73.76,73.69,73.73,9967.0,70.7125,70.7221,70.655,70.6933,9967.0
2021-05-28 13:40:00,73.73,73.74,73.71,73.74,2435.0,70.6933,70.7029,70.6741,70.7029,2435.0
2021-05-28 13:45:00,73.75,73.81,73.73,73.81,4100.0,70.7125,70.77,70.6933,70.77,4100.0
2021-05-28 13:50:00,73.75,73.8,73.74,73.8,3529.0,70.7125,70.7604,70.7029,70.7604,3529.0
2021-05-28 13:55:00,73.78,73.82,73.76,73.78,8216.0,70.7412,70.7796,70.7221,70.7412,8216.0
2021-05-28 14:00:00,73.8,73.81,73.78,73.79,1600.0,70.7604,70.77,70.7412,70.7508,1600.0
2021-05-28 14:05:00,73.79,73.79,73.71,73.71,3079.0,70.7508,70.7508,70.6741,70.6741,3079.0
2021-05-28 14:10:00,73.69,73.69,73.61,73.64,7530.0,70.655,70.655,70.5782,70.607,7530.0
2021-05-28 14:15:00,73.63,73.68,73.62,73.68,2900.0,70.5974,70.6454,70.5878,70.6454,2900.0
2021-05-28 14:20:00,73.68,73.7,73.66,73.67,11245.0,70.6454,70.6645,70.6262,70.6358,11245.0
2021-05-28 14:25:00,73.67,73.7,73.67,73.7,1737.0,70.6358,70.6645,70.6358,70.6645,1737.0
2021-05-28 14:30:00,73.69,73.73,73.67,73.73,12295.0,70.655,70.6933,70.6358,70.6933,12295.0
2021-05-28 14:35:00,73.73,73.75,73.71,73.71,5094.0,70.6933,70.7125,70.6741,70.6741,5094.0
2021-05-28 14:40:00,73.72,73.77,73.71,73.76,7522.0,70.6837,70.7317,70.6741,70.7221,7522.0
2021-05-28 14:45:00,73.76,73.78,73.72,73.78,10775.0,70.7221,70.7412,70.6837,70.7412,10775.0
2021-05-28 14:50:00,73.78,73.8,73.74,73.77,11812.0,70.7412,70.7604,70.7029,70.7317,11812.0
2021-05-28 14:55:00,73.8,73.83,73.75,73.77,8837.0,70.7604,70.7892,70.7125,70.7317,8837.0
2021-05-28 15:00:00,73.75,73.78,73.7,73.73,9646.0,70.7125,70.7412,70.6645,70.6933,9646.0
2021-05-28 15:05:00,73.74,73.76,73.72,73.72,4521.0,70.7029,70.7221,70.6837,70.6837,4521.0
2021-05-28 15:10:00,73.71,73.71,73.59,73.64,20827.0,70.6741,70.6741,70.5591,70.607,20827.0
2021-05-28 15:15:00,73.65,73.79,73.62,73.73,12535.0,70.6166,70.7508,70.5878,70.6933,12535.0
2021-05-28 15:20:00,73.73,73.74,73.69,73.72,10809.0,70.6933,70.7029,70.655,70.6837,10809.0
2021-05-28 15:25:00,73.73,73.74,73.66,73.73,13165.0,70.6933,70.7029,70.6262,70.6933,13165.0
2021-05-28 15:30:00,73.71,73.79,73.65,73.73,10717.0,70.6741,70.7508,70.6166,70.6933,10717.0
2021-05-28 15:35:00,73.73,73.87,73.72,73.79,10954.0,70.6933,70.8275,70.6837,70.7508,10954.0
2021-05-28 15:40:00,73.77,73.77,73.66,73.7,11058.0,70.7317,70.7317,70.6262,70.6645,11058.0
2021-05-28 15:45:00,73.69,73.83,73.69,73.8,8555.0,70.655,70.7892,70.655,70.7604,8555.0
2021-05-28 15:50:00,73.8,73.88,73.59,73.6,28346.0,70.7604,70.8371,70.5591,70.5687,28346.0
2021-05-28 15:55:00,73.65,73.66,73.41,73.51,42424.0,70.6166,70.6262,70.3865,70.4824,42424.0
2021-06-01 09:30:00,75.37,75.43,75.13,75.15,122112.0,72.2658,72.3233,72.0356,72.0548,122112.0
2021-06-01 09:35:00,75.15,75.15,74.45,74.48,70826.0,72.0548,72.0548,71.3837,71.4124,70826.0
2021-06-01 09:40:00,74.52,74.54,74.3,74.35,38541.0,71.4508,71.4699,71.2398,71.2878,38541.0
2021-06-01 09:45:00,74.37,74.46,74.21,74.3,51822.0,71.3069,71.3932,71.1535,71.2398,51822.0
2021-06-01 09:50:00,74.31,74.39,74.25,74.39,12190.0,71.2494,71.3261,71.1919,71.3261,12190.0
2021-06-01 09:55:00,74.37,74.46,74.28,74.41,11218.0,71.3069,71.3932,71.2207,71.3453,11218.0
2021-06-01 10:00:00,74.39,74.53,74.32,74.32,32634.0,71.3261,71.4604,71.259,71.259,32634.0
2021-06-01 10:05:00,74.32,74.43,74.28,74.33,13808.0,71.259,71.3645,71.2207,71.2686,13808.0
2021-06-01 10:10:00,74.25,74.34,74.14,74.15,26637.0,71.1919,71.2782,71.0864,71.096,26637.0
2021-06-01 10:15:00,74.14,74.19,73.96,74.17,28259.0,71.0864,71.1344,70.9138,71.1152,28259.0
2021-06-01 10:20:00,74.17,74.17,73.98,74.08,24997.0,71.1152,71.1152,70.933,71.0289,24997.0
2021-06-01 10:25:00,74.08,74.09,73.92,74.02,14546.0,71.0289,71.0385,70.8755,70.9714,14546.0
2021-06-01 10:30:00,74.0,74.27,74.0,74.25,35623.0,70.9522,71.2111,70.9522,71.1919,35623.0
2021-06-01 10:35:00,74.24,74.24,74.0,74.07,8877.0,71.1823,71.1823,70.9522,71.0193,8877.0
2021-06-01 10:40:00,74.15,74.3,74.15,74.28,3480.0,71.096,71.2398,71.096,71.2207,3480.0
2021-06-01 10:45:00,74.26,74.28,74.02,74.05,8145.0,71.2015,71.2207,70.9714,71.0001,8145.0
2021-06-01 10:50:00,74.06,74.11,73.93,73.95,5660.0,71.0097,71.0577,70.8851,70.9042,5660.0
2021-06-01 10:55:00,73.95,74.04,73.88,74.04,8781.0,70.9042,70.9905,70.8371,70.9905,8781.0
2021-06-01 11:00:00,74.04,74.14,74.0,74.03,7629.0,70.9905,71.0864,70.9522,70.981,7629.0
2021-06-01 11:05:00,74.0,74.09,73.96,74.02,3557.0,70.9522,71.0385,70.9138,70.9714,3557.0
2021-06-01 11:10:00,74.07,74.27,74.04,74.26,8514.0,71.0193,71.2111,70.9905,71.2015,8514.0
2021-06-01 11:15:00,74.26,74.26,74.13,74.13,4500.0,71.2015,71.2015,71.0768,71.0768,4500.0
2021-06-01 11:20:00,74.17,74.2,74.12,74.12,9354.0,71.1152,71.1439,71.0672,71.0672,9354.0
2021-06-01 11:25:00,74.17,74.25,74.16,74.25,3567.0,71.1152,71.1919,71.1056,71.1919,3567.0
2021-06-01 11:30:00,74.22,74.22,74.08,74.16,9853.0,71.1631,71.1631,71.0289,71.1056,9853.0
2021-06-01 11:35:00,74.2,74.33,74.2,74.33,7388.0,71.1439,71.2686,71.1439,71.2686,7388.0
2021-06-01 11:40:00,74.34,74.37,74.27,74.31,8312.0,71.2782,71.3069,71.2111,71.2494,8312.0
2021-06-01 11:45:00,74.33,74.34,74.18,74.27,6754.0,71.2686,71.2782,71.1248,71.2111,6754.0
2021-06-01 11:50:00,74.23,74.29,74.23,74.25,11704.0,71.1727,71.2302,71.1727,71.1919,11704.0
2021-06-01 11:55:00,74.27,74.36,74.26,74.29,16630.0,71.2111,71.2974,71.2015,71.2302,16630.0
2021-06-01 12:00:00,74.33,74.34,74.21,74.24,29547.0,71.2686,71.2782,71.1535,71.1823,29547.0
2021-06-01 12:05:00,74.24,74.3,74.09,74.16,17243.0,71.1823,71.2398,71.0385,71.1056,17243.0
2021-06-01 12:10:00,74.12,74.15,74.05,74.09,2210.0,71.0672,71.096,71.0001,71.0385,2210.0
2021-06-01 12:15:00,74.07,74.07,73.93,73.94,11592.0,71.0193,71.0193,70.8851,70.8947,11592.0
2021-06-01 12:20:00,73.93,74.05,73.92,74.0,6051.0,70.8851,71.0001,70.8755,70.9522,6051.0
2021-06-01 12:25:00,73.99,74.06,73.98,74.01,4216.0,70.9426,71.0097,70.933,70.9618,4216.0
2021-06-01 12:30:00,74.04,74.04,73.98,74.0,2690.0,70.9905,70.9905,70.933,70.9522,2690.0
2021-06-01 12:35:00,74.01,74.05,73.98,74.03,3800.0,70.9618,71.0001,70.933,70.981,3800.0
2021-06-01 12:40:00,74.03,74.09,74.03,74.07,3800.0,70.981,71.0385,70.981,71.0193,3800.0
2021-06-01 12:45:00,74.01,74.04,73.99,73.99,6115.0,70.9618,70.9905,70.9426,70.9426,6115.0
2021-06-01 12:50:00,73.98,73.98,73.79,73.81,9232.0,70.933,70.933,70.7508,70.77,9232.0
2021-06-01 12:55:00,73.81,73.81,73.76,73.79,11597.0,70.77,70.77,70.7221,70.7508,11597.0
2021-06-01 13:00:00,73.82,73.83,73.65,73.66,25136.0,70.7796,70.7892,70.6166,70.6262,25136.0
2021-06-01 13:05:00,73.62,73.69,73.55,73.69,13185.0,70.5878,70.655,70.5207,70.655,13185.0
2021-06-01 13:10:00,73.68,73.7,73.63,73.67,5050.0,70.6454,70.6645,70.5974,70.6358,5050.0
2021-06-01 13:15:00,73.71,73.71,73.59,73.59,14394.0,70.6741,70.6741,70.5591,70.5591,14394.0
2021-06-01 13:20:00,73.59,73.64,73.55,73.59,4237.0,70.5591,70.607,70.5207,70.5591,4237.0
2021-06-01 13:25:00,73.58,73.64,73.56,73.56,3124.0,70.5495,70.607,70.5303,70.5303,3124.0
2021-06-01 13:30:00,73.54,73.61,73.54,73.59,6700.0,70.5111,70.5782,70.5111,70.5591,6700.0
2021-06-01 13:35:00,73.64,73.64,73.58,73.6,2755.0,70.607,70.607,70.5495,70.5687,2755.0
2021-06-01 13:40:00,73.61,73.61,73.5,73.53,8100.0,70.5782,70.5782,70.4728,70.5015,8100.0
2021-06-01 13:45:00,73.56,73.59,73.51,73.59,2526.0,70.5303,70.5591,70.4824,70.5591,2526.0
2021-06-01 13:50:00,73.63,73.64,73.59,73.59,5485.0,70.5974,70.607,70.5591,70.5591,5485.0
2021-06-01 13:55:00,73.59,73.73,73.59,73.72,6810.0,70.5591,70.6933,70.5591,70.6837,6810.0
2021-06-01 14:00:00,73.69,73.86,73.68,73.86,11166.0,70.655,70.818,70.6454,70.818,11166.0
2021-06-01 14:05:00,73.84,73.9,73.8,73.81,4177.0,70.7988,70.8563,70.7604,70.77,4177.0
2021-06-01 14:10:00,73.78,73.8,73.76,73.79,4300.0,70.7412,70.7604,70.7221,70.7508,4300.0
2021-06-01 14:15:00,73.78,73.82,73.75,73.81,4365.0,70.7412,70.7796,70.7125,70.77,4365.0
2021-06-01 14:20:00,73.81,73.88,73.79,73.86,4772.0,70.77,70.8371,70.7508,70.818,4772.0
2021-06-01 14:25:00,73.87,73.95,73.85,73.95,14428.0,70.8275,70.9042,70.8084,70.9042,14428.0
2021-06-01 14:30:00,73.95,73.95,73.92,73.94,6500.0,70.9042,70.9042,70.8755,70.8947,6500.0
2021-06-01 14:35:00,73.97,74.03,73.95,73.97,9246.0,70.9234,70.981,70.9042,70.9234,9246.0
2021-06-01 14:40:00,73.98,74.05,73.96,74.0,21905.0,70.933,71.0001,70.9138,70.9522,21905.0
2021-06-01 14:45:00,73.99,74.01,73.97,73.98,6900.0,70.9426,70.9618,70.9234,70.933,6900.0
2021-06-01 14:50:00,74.0,74.01,73.94,73.96,7083.0,70.9522,70.9618,70.8947,70.9138,7083.0
2021-06-01 14:55:00,73.97,74.0,73.96,73.97,4374.0,70.9234,70.9522,70.9138,70.9234,4374.0
2021-06-01 15:00:00,73.97,73.98,73.9,73.92,12426.0,70.9234,70.933,70.8563,70.8755,12426.0
2021-06-01 15:05:00,73.9,73.9,73.8,73.87,20990.0,70.8563,70.8563,70.7604,70.8275,20990.0
2021-06-01 15:10:00,73.87,73.87,73.77,73.8,3909.0,70.8275,70.8275,70.7317,70.7604,3909.0
2021-06-01 15:15:00,73.79,73.8,73.74,73.78,12187.0,70.7508,70.7604,70.7029,70.7412,12187.0
2021-06-01 15:20:00,73.78,73.89,73.78,73.88,5640.0,70.7412,70.8467,70.7412,70.8371,5640.0
2021-06-01 15:25:00,73.85,73.85,73.7,73.71,23162.0,70.8084,70.8084,70.6645,70.6741,23162.0
2021-06-01 15:30:00,73.69,73.7,73.55,73.59,8205.0,70.655,70.6645,70.5207,70.5591,8205.0
2021-06-01 15:35:00,73.62,73.63,73.51,73.53,3540.0,70.5878,70.5974,70.4824,70.5015,3540.0
2021-06-01 15:40:00,73.53,73.59,73.51,73.54,15707.0,70.5015,70.5591,70.4824,70.5111,15707.0
2021-06-01 15:45:00,73.56,73.79,73.56,73.79,8251.0,70.5303,70.7508,70.5303,70.7508,8251.0
2021-06-01 15:50:00,73.78,73.79,73.59,73.77,21587.0,70.7412,70.7508,70.5591,70.7317,21587.0
2021-06-01 15:55:00,73.77,73.78,73.61,73.72,36559.0,70.7317,70.7412,70.5782,70.6837,36559.0
2021-06-02 09:30:00,74.23,74.25,73.68,73.75,30834.0,71.1727,71.1919,70.6454,70.7125,30834.0
2021-06-02 09:35:00,73.73,73.81,73.61,73.66,19971.0,70.6933,70.77,70.5782,70.6262,19971.0
2021-06-02 09:40:00,73.64,73.87,73.59,73.81,21492.0,70.607,70.8275,70.5591,70.77,21492.0
2021-06-02 09:45:00,73.82,74.17,73.82,74.16,25009.0,70.7796,71.1152,70.7796,71.1056,25009.0
2021-06-02 09:50:00,74.17,74.21,74.05,74.08,19467.0,71.1152,71.1535,71.0001,71.0289,19467.0
2021-06-02 09:55:00,74.07,74.27,74.05,74.24,22643.0,71.0193,71.2111,71.0001,71.1823,22643.0
2021-06-02 10:00:00,74.28,74.32,74.18,74.2,26987.0,71.2207,71.259,71.1248,71.1439,26987.0
2021-06-02 10:05:00,74.19,74.19,74.08,74.17,31985.0,71.1344,71.1344,71.0289,71.1152,31985.0
2021-06-02 10:10:00,74.18,74.42,74.12,74.28,37993.0,71.1248,71.3549,71.0672,71.2207,37993.0
2021-06-02 10:15:00,74.3,74.42,74.22,74.4,31254.0,71.2398,71.3549,71.1631,71.3357,31254.0
2021-06-02 10:20:00,74.36,74.43,74.34,74.37,10201.0,71.2974,71.3645,71.2782,71.3069,10201.0
2021-06-02 10:25:00,74.4,74.48,74.38,74.39,12233.0,71.3357,71.4124,71.3165,71.3261,12233.0
2021-06-02 10:30:00,74.41,74.47,74.38,74.39,8252.0,71.3453,71.4028,71.3165,71.3261,8252.0
2021-06-02 10:35:00,74.37,74.37,74.22,74.29,7184.0,71.3069,71.3069,71.1631,71.2302,7184.0
2021-06-02 10:40:00,74.27,74.37,74.27,74.34,11117.0,71.2111,71.3069,71.2111,71.2782,11117.0
2021-06-02 10:45:00,74.37,74.4,74.24,74.27,11426.0,71.3069,71.3357,71.1823,71.2111,11426.0
2021-06-02 10:50:00,74.28,74.33,74.25,74.28,4300.0,71.2207,71.2686,71.1919,71.2207,4300.0
2021-06-02 10:55:00,74.27,74.35,74.26,74.35,3250.0,71.2111,71.2878,71.2015,71.2878,3250.0
2021-06-02 11:00:00,74.36,74.48,74.24,74.35,29815.0,71.2974,71.4124,71.1823,71.2878,29815.0
2021-06-02 11:05:00,74.4,74.42,74.39,74.42,1211.0,71.3357,71.3549,71.3261,71.3549,1211.0
2021-06-02 11:10:00,74.42,74.55,74.4,74.55,9600.0,71.3549,71.4795,71.3357,71.4795,9600.0
2021-06-02 11:15:00,74.55,74.6,74.48,74.5,7163.0,71.4795,71.5275,71.4124,71.4316,7163.0
2021-06-02 11:20:00,74.49,74.5,74.46,74.48,6788.0,71.422,71.4316,71.3932,71.4124,6788.0
2021-06-02 11:25:00,74.43,74.46,74.43,74.46,1795.0,71.3645,71.3932,71.3645,71.3932,1795.0
2021-06-02 11:30:00,74.45,74.52,74.44,74.52,3116.0,71.3837,71.4508,71.3741,71.4508,3116.0
2021-06-02 11:35:00,74.52,74.52,74.37,74.38,3987.0,71.4508,71.4508,71.3069,71.3165,3987.0
2021-06-02 11:40:00,74.37,74.42,74.32,74.42,14161.0,71.3069,71.3549,71.259,71.3549,14161.0
2021-06-02 11:45:00,74.4,74.41,74.36,74.4,4200.0,71.3357,71.3453,71.2974,71.3357,4200.0
2021-06-02 11:50:00,74.39,74.39,74.3,74.31,4189.0,71.3261,71.3261,71.2398,71.2494,4189.0
2021-06-02 11:55:00,74.31,74.32,74.2,74.22,6974.0,71.2494,71.259,71.1439,71.1631,6974.0
2021-06-02 12:00:00,74.23,74.23,74.14,74.19,4428.0,71.1727,71.1727,71.0864,71.1344,4428.0
2021-06-02 12:05:00,74.16,74.19,74.16,74.18,904.0,71.1056,71.1344,71.1056,71.1248,904.0
2021-06-02 12:10:00,74.18,74.18,74.12,74.13,6674.0,71.1248,71.1248,71.0672,71.0768,6674.0
2021-06-02 12:15:00,74.17,74.17,74.05,74.08,2043.0,71.1152,71.1152,71.0001,71.0289,2043.0
2021-06-02 12:20:00,74.08,74.09,74.02,74.04,3016.0,71.0289,71.0385,70.9714,70.9905,3016.0
2021-06-02 12:25:00,74.04,74.05,73.93,73.99,5252.0,70.9905,71.0001,70.8851,70.9426,5252.0
2021-06-02 12:30:00,73.98,73.98,73.81,73.96,3171.0,70.933,70.933,70.77,70.9138,3171.0
2021-06-02 12:35:00,73.95,73.97,73.93,73.94,5350.0,70.9042,70.9234,70.8851,70.8947,5350.0
2021-06-02 12:40:00,73.92,73.95,73.9,73.92,7299.0,70.8755,70.9042,70.8563,70.8755,7299.0
2021-06-02 12:45:00,73.92,74.0,73.91,73.98,4226.0,70.8755,70.9522,70.8659,70.933,4226.0
2021-06-02 12:50:00,73.99,74.0,73.97,73.99,3796.0,70.9426,70.9522,70.9234,70.9426,3796.0
2021-06-02 12:55:00,74.01,74.01,73.92,73.94,2959.0,70.9618,70.9618,70.8755,70.8947,2959.0
2021-06-02 13:00:00,73.95,74.0,73.93,74.0,3702.0,70.9042,70.9522,70.8851,70.9522,3702.0
2021-06-02 13:05:00,74.01,74.01,73.94,73.95,3150.0,70.9618,70.9618,70.8947,70.9042,3150.0
2021-06-02 13:10:00,73.95,73.96,73.82,73.86,16738.0,70.9042,70.9138,70.7796,70.818,16738.0
2021-06-02 13:15:00,73.87,73.89,73.79,73.8,11085.0,70.8275,70.8467,70.7508,70.7604,11085.0
2021-06-02 13:20:00,73.81,73.81,73.68,73.68,21236.0,70.77,70.77,70.6454,70.6454,21236.0
2021-06-02 13:25:00,73.67,73.83,73.65,73.83,7392.0,70.6358,70.7892,70.6166,70.7892,7392.0
2021-06-02 13:30:00,73.76,73.79,73.74,73.78,2950.0,70.7221,70.7508,70.7029,70.7412,2950.0
2021-06-02 13:35:00,73.79,73.89,73.77,73.88,7037.0,70.7508,70.8467,70.7317,70.8371,7037.0
2021-06-02 13:40:00,73.82,73.83,73.81,73.81,2981.0,70.7796,70.7892,70.77,70.77,2981.0
2021-06-02 13:45:00,73.86,73.86,73.78,73.83,3516.0,70.818,70.818,70.7412,70.7892,3516.0
2021-06-02 13:50:00,73.83,73.88,73.82,73.85,2326.0,70.7892,70.8371,70.7796,70.8084,2326.0
2021-06-02 13:55:00,73.84,73.86,73.81,73.86,41296.0,70.7988,70.818,70.77,70.818,41296.0
2021-06-02 14:00:00,73.88,73.96,73.88,73.95,49294.0,70.8371,70.9138,70.8371,70.9042,49294.0
2021-06-02 14:05:00,73.94,73.96,73.75,73.75,24141.0,70.8947,70.9138,70.7125,70.7125,24141.0
2021-06-02 14:10:00,73.74,73.8,73.7,73.79,4700.0,70.7029,70.7604,70.6645,70.7508,4700.0
2021-06-02 14:15:00,73.78,73.93,73.78,73.92,4360.0,70.7412,70.8851,70.7412,70.8755,4360.0
2021-06-02 14:20:00,73.9,73.96,73.89,73.93,6198.0,70.8563,70.9138,70.8467,70.8851,6198.0
2021-06-02 14:25:00,73.97,73.98,73.89,73.89,6987.0,70.9234,70.933,70.8467,70.8467,6987.0
2021-06-02 14:30:00,73.89,73.91,73.84,73.9,3532.0,70.8467,70.8659,70.7988,70.8563,3532.0
2021-06-02 14:35:00,73.89,73.92,73.86,73.92,2640.0,70.8467,70.8755,70.818,70.8755,2640.0
2021-06-02 14:40:00,73.9,73.9,73.8,73.82,8440.0,70.8563,70.8563,70.7604,70.7796,8440.0
2021-06-02 14:45:00,73.83,73.87,73.8,73.87,3400.0,70.7892,70.8275,70.7604,70.8275,3400.0
2021-06-02 14:50:00,73.87,73.89,73.85,73.85,48813.0,70.8275,70.8467,70.8084,70.8084,48813.0
2021-06-02 14:55:00,73.87,73.93,73.86,73.89,11746.0,70.8275,70.8851,70.818,70.8467,11746.0
2021-06-02 15:00:00,73.89,73.9,73.86,73.89,20700.0,70.8467,70.8563,70.818,70.8467,20700.0
2021-06-02 15:05:00,73.91,73.97,73.9,73.97,50269.0,70.8659,70.9234,70.8563,70.9234,50269.0
2021-06-02 15:10:00,73.96,73.98,73.93,73.94,6351.0,70.9138,70.933,70.8851,70.8947,6351.0
2021-06-02 15:15:00,73.94,73.97,73.93,73.94,3700.0,70.8947,70.9234,70.8851,70.8947,3700.0
2021-06-02 15:20:00,73.92,73.95,73.86,73.87,3490.0,70.8755,70.9042,70.818,70.8275,3490.0
2021-06-02 15:25:00,73.88,73.91,73.8,73.81,9556.0,70.8371,70.8659,70.7604,70.77,9556.0
2021-06-02 15:30:00,73.8,73.81,73.74,73.74,9600.0,70.7604,70.77,70.7029,70.7029,9600.0
2021-06-02 15:35:00,73.73,73.83,73.72,73.78,5770.0,70.6933,70.7892,70.6837,70.7412,5770.0
2021-06-02 15:40:00,73.78,73.8,73.75,73.77,5516.0,70.7412,70.7604,70.7125,70.7317,5516.0
2021-06-02 15:45:00,73.76,73.81,73.71,73.78,15209.0,70.7221,70.77,70.6741,70.7412,15209.0
2021-06-02 15:50:00,73.77,73.94,73.77,73.81,27292.0,70.7317,70.8947,70.7317,70.77,27292.0
2021-06-02 15:55:00,73.8,73.98,73.8,73.94,60377.0,70.7604,70.933,70.7604,70.8947,60377.0
2021-06-03 09:30:00,72.85,73.02,72.53,72.71,114296.0,69.8496,70.0125,69.5427,69.7153,114296.0
2021-06-03 09:35:00,72.71,72.71,72.42,72.48,36508.0,69.7153,69.7153,69.4373,69.4948,36508.0
2021-06-03 09:40:00,72.45,72.55,72.24,72.24,22165.0,69.466,69.5619,69.2647,69.2647,22165.0
2021-06-03 09:45:00,72.23,72.54,72.17,72.25,40540.0,69.2551,69.5523,69.1976,69.2743,40540.0
2021-06-03 09:50:00,72.23,72.67,72.23,72.59,19343.0,69.2551,69.677,69.2551,69.6003,19343.0
2021-06-03 09:55:00,72.55,72.83,72.54,72.69,24738.0,69.5619,69.8304,69.5523,69.6961,24738.0
2021-06-03 10:00:00,72.64,72.96,72.64,72.92,20038.0,69.6482,69.955,69.6482,69.9167,20038.0
2021-06-03 10:05:00,72.87,73.23,72.84,73.12,26607.0,69.8687,70.2139,69.84,70.1084,26607.0
2021-06-03 10:10:00,73.14,73.26,73.12,73.17,44970.0,70.1276,70.2427,70.1084,70.1564,44970.0
2021-06-03 10:15:00,73.18,73.26,73.15,73.26,25570.0,70.166,70.2427,70.1372,70.2427,25570.0
2021-06-03 10:20:00,73.28,73.32,73.2,73.23,12392.0,70.2618,70.3002,70.1851,70.2139,12392.0
2021-06-03 10:25:00,73.23,73.25,73.04,73.04,8366.0,70.2139,70.2331,70.0317,70.0317,8366.0
2021-06-03 10:30:00,73.09,73.22,73.09,73.18,3897.0,70.0797,70.2043,70.0797,70.166,3897.0
2021-06-03 10:35:00,73.13,73.23,72.98,73.01,18341.0,70.118,70.2139,69.9742,70.003,18341.0
2021-06-03 10:40:00,72.98,73.05,72.93,72.97,8124.0,69.9742,70.0413,69.9263,69.9646,8124.0
2021-06-03 10:45:00,72.93,73.51,72.93,73.47,28418.0,69.9263,70.4824,69.9263,70.444,28418.0
2021-06-03 10:50:00,73.49,73.7,73.49,73.7,19897.0,70.4632,70.6645,70.4632,70.6645,19897.0
2021-06-03 10:55:00,73.7,73.94,73.67,73.89,31954.0,70.6645,70.8947,70.6358,70.8467,31954.0
2021-06-03 11:00:00,73.84,74.08,73.79,74.03,23777.0,70.7988,71.0289,70.7508,70.981,23777.0
2021-06-03 11:05:00,74.07,74.14,74.04,74.14,22887.0,71.0193,71.0864,70.9905,71.0864,22887.0
2021-06-03 11:10:00,74.16,74.17,74.05,74.1,9751.0,71.1056,71.1152,71.0001,71.0481,9751.0
2021-06-03 11:15:00,74.09,74.11,74.01,74.04,6439.0,71.0385,71.0577,70.9618,70.9905,6439.0
2021-06-03 11:20:00,74.02,74.19,74.01,74.19,34616.0,70.9714,71.1344,70.9618,71.1344,34616.0
2021-06-03 11:25:00,74.23,74.35,74.22,74.26,25145.0,71.1727,71.2878,71.1631,71.2015,25145.0
2021-06-03 11:30:00,74.33,74.33,74.11,74.11,15432.0,71.2686,71.2686,71.0577,71.0577,15432.0
2021-06-03 11:35:00,74.1,74.16,73.99,73.99,15011.0,71.0481,71.1056,70.9426,70.9426,15011.0
2021-06-03 11:40:00,74.05,74.17,74.05,74.17,6004.0,71.0001,71.1152,71.0001,71.1152,6004.0
2021-06-03 11:45:00,74.17,74.25,74.07,74.07,6061.0,71.1152,71.1919,71.0193,71.0193,6061.0
2021-06-03 11:50:00,74.08,74.08,74.02,74.04,2302.0,71.0289,71.0289,70.9714,70.9905,2302.0
2021-06-03 11:55:00,74.09,74.14,74.07,74.11,2168.0,71.0385,71.0864,71.0193,71.0577,2168.0
2021-06-03 12:00:00,74.15,74.2,74.07,74.1,2170.0,71.096,71.1439,71.0193,71.0481,2170.0
2021-06-03 12:05:00,74.12,74.18,74.09,74.14,2300.0,71.0672,71.1248,71.0385,71.0864,2300.0
2021-06-03 12:10:00,74.12,74.2,74.11,74.13,4797.0,71.0672,71.1439,71.0577,71.0768,4797.0
2021-06-03 12:15:00,74.11,74.17,74.11,74.12,12900.0,71.0577,71.1152,71.0577,71.0672,12900.0
2021-06-03 12:20:00,74.1,74.11,73.92,73.99,5771.0,71.0481,71.0577,70.8755,70.9426,5771.0
2021-06-03 12:25:00,73.97,74.1,73.95,74.1,5622.0,70.9234,71.0481,70.9042,71.0481,5622.0
2021-06-03 12:30:00,74.09,74.17,74.07,74.09,7138.0,71.0385,71.1152,71.0193,71.0385,7138.0
2021-06-03 12:35:00,74.1,74.2,74.1,74.2,14115.0,71.0481,71.1439,71.0481,71.1439,14115.0
2021-06-03 12:40:00,74.22,74.32,74.21,74.3,5099.0,71.1631,71.259,71.1535,71.2398,5099.0
2021-06-03 12:45:00,74.33,74.35,74.2,74.2,3904.0,71.2686,71.2878,71.1439,71.1439,3904.0
2021-06-03 12:50:00,74.2,74.2,74.09,74.11,5870.0,71.1439,71.1439,71.0385,71.0577,5870.0
2021-06-03 12:55:00,74.05,74.14,74.04,74.13,3345.0,71.0001,71.0864,70.9905,71.0768,3345.0
2021-06-03 13:00:00,74.13,74.14,74.1,74.13,1721.0,71.0768,71.0864,71.0481,71.0768,1721.0
2021-06-03 13:05:00,74.13,74.13,73.77,73.98,20261.0,71.0768,71.0768,70.7317,70.933,20261.0
2021-06-03 13:10:00,74.06,74.1,74.0,74.04,3534.0,71.0097,71.0481,70.9522,70.9905,3534.0
2021-06-03 13:15:00,74.02,74.1,74.01,74.08,2968.0,70.9714,71.0481,70.9618,71.0289,2968.0
2021-06-03 13:20:00,74.12,74.23,74.12,74.23,1700.0,71.0672,71.1727,71.0672,71.1727,1700.0
2021-06-03 13:25:00,74.23,74.26,74.21,74.25,6800.0,71.1727,71.2015,71.1535,71.1919,6800.0
2021-06-03 13:30:00,74.19,74.26,74.17,74.26,6700.0,71.1344,71.2015,71.1152,71.2015,6700.0
2021-06-03 13:35:00,74.25,74.25,74.21,74.21,380.0,71.1919,71.1919,71.1535,71.1535,380.0
2021-06-03 13:40:00,74.25,74.31,74.16,74.16,13422.0,71.1919,71.2494,71.1056,71.1056,13422.0
2021-06-03 13:45:00,74.19,74.22,74.09,74.17,16315.0,71.1344,71.1631,71.0385,71.1152,16315.0
2021-06-03 13:50:00,74.17,74.21,74.17,74.2,3025.0,71.1152,71.1535,71.1152,71.1439,3025.0
2021-06-03 13:55:00,74.2,74.24,74.15,74.15,5541.0,71.1439,71.1823,71.096,71.096,5541.0
2021-06-03 14:00:00,74.15,74.17,74.06,74.12,6586.0,71.096,71.1152,71.0097,71.0672,6586.0
2021-06-03 14:05:00,74.15,74.15,74.04,74.05,4588.0,71.096,71.096,70.9905,71.0001,4588.0
2021-06-03 14:10:00,74.09,74.09,74.0,74.0,12636.0,71.0385,71.0385,70.9522,70.9522,12636.0
2021-06-03 14:15:00,73.96,73.96,73.88,73.94,8373.0,70.9138,70.9138,70.8371,70.8947,8373.0
2021-06-03 14:20:00,73.92,73.94,73.89,73.9,6800.0,70.8755,70.8947,70.8467,70.8563,6800.0
2021-06-03 14:25:00,73.84,73.91,73.83,73.85,4022.0,70.7988,70.8659,70.7892,70.8084,4022.0
2021-06-03 14:30:00,73.88,73.93,73.84,73.84,6829.0,70.8371,70.8851,70.7988,70.7988,6829.0
2021-06-03 14:35:00,73.8,73.9,73.75,73.77,3401.0,70.7604,70.8563,70.7125,70.7317,3401.0
2021-06-03 14:40:00,73.74,73.82,73.71,73.77,9050.0,70.7029,70.7796,70.6741,70.7317,9050.0
2021-06-03 14:45:00,73.82,73.84,73.74,73.84,2600.0,70.7796,70.7988,70.7029,70.7988,2600.0
2021-06-03 14:50:00,73.8,73.8,73.73,73.8,4726.0,70.7604,70.7604,70.6933,70.7604,4726.0
2021-06-03 14:55:00,73.82,73.84,73.77,73.8,2840.0,70.7796,70.7988,70.7317,70.7604,2840.0
2021-06-03 15:00:00,73.76,73.89,73.75,73.83,7290.0,70.7221,70.8467,70.7125,70.7892,7290.0
2021-06-03 15:05:00,73.78,73.84,73.78,73.84,3864.0,70.7412,70.7988,70.7412,70.7988,3864.0
2021-06-03 15:10:00,73.84,73.97,73.81,73.97,8294.0,70.7988,70.9234,70.77,70.9234,8294.0
2021-06-03 15:15:00,73.92,73.99,73.89,73.89,7364.0,70.8755,70.9426,70.8467,70.8467,7364.0
2021-06-03 15:20:00,73.81,73.96,73.81,73.92,6687.0,70.77,70.9138,70.77,70.8755,6687.0
2021-06-03 15:25:00,73.94,73.99,73.85,73.98,4681.0,70.8947,70.9426,70.8084,70.933,4681.0
2021-06-03 15:30:00,73.99,74.0,73.93,73.98,9909.0,70.9426,70.9522,70.8851,70.933,9909.0
2021-06-03 15:35:00,73.96,74.07,73.96,74.07,9631.0,70.9138,71.0193,70.9138,71.0193,9631.0
2021-06-03 15:40:00,74.08,74.09,73.93,73.94,5362.0,71.0289,71.0385,70.8851,70.8947,5362.0
2021-06-03 15:45:00,73.92,73.92,73.8,73.83,9018.0,70.8755,70.8755,70.7604,70.7892,9018.0
2021-06-03 15:50:00,73.93,73.93,73.76,73.77,17258.0,70.8851,70.8851,70.7221,70.7317,17258.0
2021-06-03 15:55:00,73.77,73.89,73.74,73.74,24307.0,70.7317,70.8467,70.7029,70.7029,24307.0
2021-06-04 09:30:00,74.44,74.71,74.38,74.43,96457.0,71.3741,71.6329,71.3165,71.3645,96457.0
2021-06-04 09:35:00,74.41,74.63,74.41,74.62,30544.0,71.3453,71.5562,71.3453,71.5466,30544.0
2021-06-04 09:40:00,74.66,74.67,74.53,74.6,19582.0,71.585,71.5946,71.4604,71.5275,19582.0
2021-06-04 09:45:00,74.54,74.6,74.26,74.28,27602.0,71.4699,71.5275,71.2015,71.2207,27602.0
2021-06-04 09:50:00,74.28,74.31,74.1,74.11,35954.0,71.2207,71.2494,71.0481,71.0577,35954.0
2021-06-04 09:55:00,74.11,74.33,74.09,74.33,21364.0,71.0577,71.2686,71.0385,71.2686,21364.0
2021-06-04 10:00:00,74.36,74.38,74.14,74.35,21151.0,71.2974,71.3165,71.0864,71.2878,21151.0
2021-06-04 10:05:00,74.32,74.46,74.29,74.44,20673.0,71.259,71.3932,71.2302,71.3741,20673.0
2021-06-04 10:10:00,74.44,74.52,74.43,74.49,11817.0,71.3741,71.4508,71.3645,71.422,11817.0
2021-06-04 10:15:00,74.48,74.53,74.41,74.51,12469.0,71.4124,71.4604,71.3453,71.4412,12469.0
2021-06-04 10:20:00,74.53,74.58,74.48,74.54,16784.0,71.4604,71.5083,71.4124,71.4699,16784.0
2021-06-04 10:25:00,74.53,74.57,74.42,74.49,15042.0,71.4604,71.4987,71.3549,71.422,15042.0
2021-06-04 10:30:00,74.5,74.6,74.47,74.55,6018.0,71.4316,71.5275,71.4028,71.4795,6018.0
2021-06-04 10:35:00,74.56,74.62,74.5,74.51,16948.0,71.4891,71.5466,71.4316,71.4412,16948.0
2021-06-04 10:40:00,74.51,74.62,74.38,74.4,14604.0,71.4412,71.5466,71.3165,71.3357,14604.0
2021-06-04 10:45:00,74.41,74.65,74.37,74.59,31067.0,71.3453,71.5754,71.3069,71.5179,31067.0
2021-06-04 10:50:00,74.66,74.66,74.6,74.65,10923.0,71.585,71.585,71.5275,71.5754,10923.0
2021-06-04 10:55:00,74.65,74.72,74.65,74.71,15536.0,71.5754,71.6425,71.5754,71.6329,15536.0
2021-06-04 11:00:00,74.72,74.74,74.67,74.72,6848.0,71.6425,71.6617,71.5946,71.6425,6848.0
2021-06-04 11:05:00,74.75,74.78,74.7,74.7,5462.0,71.6713,71.7001,71.6234,71.6234,5462.0
2021-06-04 11:10:00,74.71,74.77,74.66,74.67,4861.0,71.6329,71.6905,71.585,71.5946,4861.0
2021-06-04 11:15:00,74.63,74.63,74.52,74.53,4938.0,71.5562,71.5562,71.4508,71.4604,4938.0
2021-06-04 11:20:00,74.54,74.58,74.52,74.52,6314.0,71.4699,71.5083,71.4508,71.4508,6314.0
2021-06-04 11:25:00,74.54,74.61,74.38,74.46,16522.0,71.4699,71.5371,71.3165,71.3932,16522.0
2021-06-04 11:30:00,74.48,74.53,74.44,74.49,19935.0,71.4124,71.4604,71.3741,71.422,19935.0
2021-06-04 11:35:00,74.47,74.47,74.37,74.37,3687.0,71.4028,71.4028,71.3069,71.3069,3687.0
2021-06-04 11:40:00,74.4,74.43,74.36,74.43,5522.0,71.3357,71.3645,71.2974,71.3645,5522.0
2021-06-04 11:45:00,74.42,74.42,74.28,74.37,11910.0,71.3549,71.3549,71.2207,71.3069,11910.0
2021-06-04 11:50:00,74.35,74.39,74.3,74.31,10270.0,71.2878,71.3261,71.2398,71.2494,10270.0
2021-06-04 11:55:00,74.32,74.38,74.3,74.36,9993.0,71.259,71.3165,71.2398,71.2974,9993.0
2021-06-04 12:00:00,74.38,74.42,74.38,74.4,2290.0,71.3165,71.3549,71.3165,71.3357,2290.0
2021-06-04 12:05:00,74.38,74.39,74.32,74.35,5425.0,71.3165,71.3261,71.259,71.2878,5425.0
2021-06-04 12:10:00,74.41,74.45,74.39,74.42,4678.0,71.3453,71.3837,71.3261,71.3549,4678.0
2021-06-04 12:15:00,74.45,74.45,74.37,74.4,4883.0,71.3837,71.3837,71.3069,71.3357,4883.0
2021-06-04 12:20:00,74.37,74.38,74.36,74.37,4599.0,71.3069,71.3165,71.2974,71.3069,4599.0
2021-06-04 12:25:00,74.41,74.43,74.4,74.4,7102.0,71.3453,71.3645,71.3357,71.3357,7102.0
2021-06-04 12:30:00,74.42,74.48,74.4,74.47,18037.0,71.3549,71.4124,71.3357,71.4028,18037.0
2021-06-04 12:35:00,74.47,74.52,74.46,74.48,7112.0,71.4028,71.4508,71.3932,71.4124,7112.0
2021-06-04 12:40:00,74.46,74.51,74.46,74.5,3991.0,71.3932,71.4412,71.3932,71.4316,3991.0
2021-06-04 12:45:00,74.48,74.52,74.46,74.5,5098.0,71.4124,71.4508,71.3932,71.4316,5098.0
2021-06-04 12:50:00,74.5,74.56,74.49,74.56,5905.0,71.4316,71.4891,71.422,71.4891,5905.0
2021-06-04 12:55:00,74.55,74.56,74.51,74.52,6935.0,71.4795,71.4891,71.4412,71.4508,6935.0
2021-06-04 13:00:00,74.55,74.6,74.55,74.56,3098.0,71.4795,71.5275,71.4795,71.4891,3098.0
2021-06-04 13:05:00,74.57,74.59,74.55,74.59,3962.0,71.4987,71.5179,71.4795,71.5179,3962.0
2021-06-04 13:10:00,74.6,74.6,74.58,74.59,4521.0,71.5275,71.5275,71.5083,71.5179,4521.0
2021-06-04 13:15:00,74.59,74.61,74.55,74.55,5737.0,71.5179,71.5371,71.4795,71.4795,5737.0
2021-06-04 13:20:00,74.55,74.56,74.48,74.51,10495.0,71.4795,71.4891,71.4124,71.4412,10495.0
2021-06-04 13:25:00,74.5,74.53,74.48,74.48,2250.0,71.4316,71.4604,71.4124,71.4124,2250.0
2021-06-04 13:30:00,74.5,74.57,74.5,74.56,3000.0,71.4316,71.4987,71.4316,71.4891,3000.0
2021-06-04 13:35:00,74.58,74.6,74.56,74.6,7789.0,71.5083,71.5275,71.4891,71.5275,7789.0
2021-06-04 13:40:00,74.6,74.69,74.6,74.66,14493.0,71.5275,71.6138,71.5275,71.585,14493.0
2021-06-04 13:45:00,74.64,74.66,74.63,74.65,1898.0,71.5658,71.585,71.5562,71.5754,1898.0
2021-06-04 13:50:00,74.64,74.65,74.61,74.65,7811.0,71.5658,71.5754,71.5371,71.5754,7811.0
2021-06-04 13:55:00,74.66,74.67,74.64,74.67,6842.0,71.585,71.5946,71.5658,71.5946,6842.0
2021-06-04 14:00:00,74.69,74.73,74.69,74.72,8163.0,71.6138,71.6521,71.6138,71.6425,8163.0
2021-06-04 14:05:00,74.7,74.74,74.7,74.74,5560.0,71.6234,71.6617,71.6234,71.6617,5560.0
2021-06-04 14:10:00,74.75,74.75,74.7,74.71,5036.0,71.6713,71.6713,71.6234,71.6329,5036.0
2021-06-04 14:15:00,74.73,74.74,74.7,74.7,3820.0,71.6521,71.6617,71.6234,71.6234,3820.0
2021-06-04 14:20:00,74.71,74.76,74.7,74.72,6153.0,71.6329,71.6809,71.6234,71.6425,6153.0
2021-06-04 14:25:00,74.73,74.79,74.73,74.78,9916.0,71.6521,71.7096,71.6521,71.7001,9916.0
2021-06-04 14:30:00,74.78,74.88,74.76,74.86,8623.0,71.7001,71.7959,71.6809,71.7768,8623.0
2021-06-04 14:35:00,74.85,74.91,74.83,74.89,10946.0,71.7672,71.8247,71.748,71.8055,10946.0
2021-06-04 14:40:00,74.89,74.91,74.85,74.89,14957.0,71.8055,71.8247,71.7672,71.8055,14957.0
2021-06-04 14:45:00,74.88,74.91,74.85,74.89,16715.0,71.7959,71.8247,71.7672,71.8055,16715.0
2021-06-04 14:50:00,74.87,74.89,74.85,74.89,7256.0,71.7864,71.8055,71.7672,71.8055,7256.0
2021-06-04 14:55:00,74.88,74.9,74.86,74.86,6611.0,71.7959,71.8151,71.7768,71.7768,6611.0
2021-06-04 15:00:00,74.86,74.87,74.8,74.84,6324.0,71.7768,71.7864,71.7192,71.7576,6324.0
2021-06-04 15:05:00,74.83,74.85,74.77,74.79,4654.0,71.748,71.7672,71.6905,71.7096,4654.0
2021-06-04 15:10:00,74.8,74.83,74.78,74.79,16763.0,71.7192,71.748,71.7001,71.7096,16763.0
2021-06-04 15:15:00,74.78,74.81,74.76,74.81,4512.0,71.7001,71.7288,71.6809,71.7288,4512.0
2021-06-04 15:20:00,74.81,74.84,74.79,74.81,6971.0,71.7288,71.7576,71.7096,71.7288,6971.0
2021-06-04 15:25:00,74.82,74.82,74.77,74.81,9707.0,71.7384,71.7384,71.6905,71.7288,9707.0
2021-06-04 15:30:00,74.81,74.81,74.76,74.8,5601.0,71.7288,71.7288,71.6809,71.7192,5601.0
2021-06-04 15:35:00,74.81,74.82,74.78,74.78,6938.0,71.7288,71.7384,71.7001,71.7001,6938.0
2021-06-04 15:40:00,74.78,74.91,74.78,74.91,16250.0,71.7001,71.8247,71.7001,71.8247,16250.0
2021-06-04 15:45:00,74.9,74.96,74.87,74.89,24324.0,71.8151,71.8726,71.7864,71.8055,24324.0
2021-06-04 15:50:00,74.89,75.01,74.89,74.99,54377.0,71.8055,71.9206,71.8055,71.9014,54377.0
2021-06-04 15:55:00,74.97,74.99,74.88,74.91,78792.0,71.8822,71.9014,71.7959,71.8247,78792.0
2021-06-07 09:30:00,75.32,75.37,75.03,75.13,66861.0,72.2178,72.2658,71.9398,72.0356,66861.0
2021-06-07 09:35:00,75.11,75.23,74.96,75.2,33293.0,72.0165,72.1315,71.8726,72.1028,33293.0
2021-06-07 09:40:00,75.22,75.31,75.13,75.2,22336.0,72.1219,72.2082,72.0356,72.1028,22336.0
2021-06-07 09:45:00,75.17,75.18,75.04,75.1,15723.0,72.074,72.0836,71.9494,72.0069,15723.0
2021-06-07 09:50:00,75.07,75.07,74.79,74.85,24192.0,71.9781,71.9781,71.7096,71.7672,24192.0
2021-06-07 09:55:00,74.88,74.94,74.82,74.83,7936.0,71.7959,71.8535,71.7384,71.748,7936.0
2021-06-07 10:00:00,74.8,74.8,74.63,74.68,30483.0,71.7192,71.7192,71.5562,71.6042,30483.0
2021-06-07 10:05:00,74.67,74.72,74.6,74.65,7803.0,71.5946,71.6425,71.5275,71.5754,7803.0
2021-06-07 10:10:00,74.66,74.69,74.53,74.54,14414.0,71.585,71.6138,71.4604,71.4699,14414.0
2021-06-07 10:15:00,74.53,74.57,74.49,74.51,21198.0,71.4604,71.4987,71.422,71.4412,21198.0
2021-06-07 10:20:00,74.52,74.61,74.51,74.54,8017.0,71.4508,71.5371,71.4412,71.4699,8017.0
2021-06-07 10:25:00,74.58,74.6,74.47,74.48,24376.0,71.5083,71.5275,71.4028,71.4124,24376.0
2021-06-07 10:30:00,74.48,74.49,74.36,74.43,13575.0,71.4124,71.422,71.2974,71.3645,13575.0
2021-06-07 10:35:00,74.41,74.5,74.37,74.44,4596.0,71.3453,71.4316,71.3069,71.3741,4596.0
2021-06-07 10:40:00,74.44,74.49,74.43,74.49,4842.0,71.3741,71.422,71.3645,71.422,4842.0
2021-06-07 10:45:00,74.47,74.49,74.25,74.29,38474.0,71.4028,71.422,71.1919,71.2302,38474.0
2021-06-07 10:50:00,74.3,74.37,74.26,74.36,11288.0,71.2398,71.3069,71.2015,71.2974,11288.0
2021-06-07 10:55:00,74.4,74.48,74.35,74.44,10830.0,71.3357,71.4124,71.2878,71.3741,10830.0
2021-06-07 11:00:00,74.48,74.56,74.44,74.47,14034.0,71.4124,71.4891,71.3741,71.4028,14034.0
2021-06-07 11:05:00,74.45,74.5,74.36,74.39,36277.0,71.3837,71.4316,71.2974,71.3261,36277.0
2021-06-07 11:10:00,74.37,74.47,74.37,74.43,20788.0,71.3069,71.4028,71.3069,71.3645,20788.0
2021-06-07 11:15:00,74.43,74.49,74.43,74.47,6612.0,71.3645,71.422,71.3645,71.4028,6612.0
2021-06-07 11:20:00,74.47,74.47,74.28,74.29,7190.0,71.4028,71.4028,71.2207,71.2302,7190.0
2021-06-07 11:25:00,74.3,74.31,74.25,74.26,8360.0,71.2398,71.2494,71.1919,71.2015,8360.0
2021-06-07 11:30:00,74.29,74.29,74.14,74.15,9382.0,71.2302,71.2302,71.0864,71.096,9382.0
2021-06-07 11:35:00,74.12,74.18,74.11,74.18,5023.0,71.0672,71.1248,71.0577,71.1248,5023.0
2021-06-07 11:40:00,74.11,74.17,74.09,74.11,5902.0,71.0577,71.1152,71.0385,71.0577,5902.0
2021-06-07 11:45:00,74.09,74.15,74.04,74.06,10506.0,71.0385,71.096,70.9905,71.0097,10506.0
2021-06-07 11:50:00,74.06,74.07,73.98,74.06,11112.0,71.0097,71.0193,70.933,71.0097,11112.0
2021-06-07 11:55:00,74.02,74.1,74.02,74.09,7817.0,70.9714,71.0481,70.9714,71.0385,7817.0
2021-06-07 12:00:00,74.1,74.11,74.04,74.1,6847.0,71.0481,71.0577,70.9905,71.0481,6847.0
2021-06-07 12:05:00,74.12,74.15,74.1,74.11,6613.0,71.0672,71.096,71.0481,71.0577,6613.0
2021-06-07 12:10:00,74.12,74.18,74.12,74.15,10554.0,71.0672,71.1248,71.0672,71.096,10554.0
2021-06-07 12:15:00,74.15,74.15,74.05,74.09,8309.0,71.096,71.096,71.0001,71.0385,8309.0
2021-06-07 12:20:00,74.06,74.07,74.01,74.02,17239.0,71.0097,71.0193,70.9618,70.9714,17239.0
2021-06-07 12:25:00,74.02,74.02,73.92,73.94,34511.0,70.9714,70.9714,70.8755,70.8947,34511.0
2021-06-07 12:30:00,73.93,73.94,73.89,73.94,11448.0,70.8851,70.8947,70.8467,70.8947,11448.0
2021-06-07 12:35:00,73.95,74.0,73.95,73.98,4775.0,70.9042,70.9522,70.9042,70.933,4775.0
2021-06-07 12:40:00,74.0,74.02,73.94,73.94,21675.0,70.9522,70.9714,70.8947,70.8947,21675.0
2021-06-07 12:45:00,73.94,73.95,73.91,73.94,9389.0,70.8947,70.9042,70.8659,70.8947,9389.0
2021-06-07 12:50:00,73.94,74.03,73.94,74.0,15300.0,70.8947,70.981,70.8947,70.9522,15300.0
2021-06-07 12:55:00,73.99,74.0,73.93,73.94,9474.0,70.9426,70.9522,70.8851,70.8947,9474.0
2021-06-07 13:00:00,73.95,73.98,73.88,73.89,10031.0,70.9042,70.933,70.8371,70.8467,10031.0
2021-06-07 13:05:00,73.89,73.92,73.86,73.86,8220.0,70.8467,70.8755,70.818,70.818,8220.0
2021-06-07 13:10:00,73.92,73.95,73.91,73.93,6075.0,70.8755,70.9042,70.8659,70.8851,6075.0
2021-06-07 13:15:00,73.95,73.99,73.9,73.99,7750.0,70.9042,70.9426,70.8563,70.9426,7750.0
2021-06-07 13:20:00,73.99,74.0,73.97,73.99,3700.0,70.9426,70.9522,70.9234,70.9426,3700.0
2021-06-07 13:25:00,74.0,74.03,73.97,73.98,10628.0,70.9522,70.981,70.9234,70.933,10628.0
2021-06-07 13:30:00,74.0,74.07,73.99,74.04,27586.0,70.9522,71.0193,70.9426,70.9905,27586.0
2021-06-07 13:35:00,74.02,74.02,73.93,73.94,4850.0,70.9714,70.9714,70.8851,70.8947,4850.0
2021-06-07 13:40:00,73.94,73.96,73.89,73.9,6070.0,70.8947,70.9138,70.8467,70.8563,6070.0
2021-06-07 13:45:00,73.89,73.9,73.82,73.84,12306.0,70.8467,70.8563,70.7796,70.7988,12306.0
2021-06-07 13:50:00,73.85,73.85,73.82,73.85,3235.0,70.8084,70.8084,70.7796,70.8084,3235.0
2021-06-07 13:55:00,73.84,73.87,73.81,73.86,9146.0,70.7988,70.8275,70.77,70.818,9146.0
2021-06-07 14:00:00,73.81,73.81,73.73,73.77,18018.0,70.77,70.77,70.6933,70.7317,18018.0
2021-06-07 14:05:00,73.75,73.88,73.75,73.86,9038.0,70.7125,70.8371,70.7125,70.818,9038.0
2021-06-07 14:10:00,73.85,73.87,73.83,73.86,5300.0,70.8084,70.8275,70.7892,70.818,5300.0
2021-06-07 14:15:00,73.86,73.88,73.83,73.83,7558.0,70.818,70.8371,70.7892,70.7892,7558.0
2021-06-07 14:20:00,73.83,73.84,73.78,73.78,6446.0,70.7892,70.7988,70.7412,70.7412,6446.0
2021-06-07 14:25:00,73.77,73.85,73.77,73.83,10680.0,70.7317,70.8084,70.7317,70.7892,10680.0
2021-06-07 14:30:00,73.86,73.89,73.81,73.86,5502.0,70.818,70.8467,70.77,70.818,5502.0
2021-06-07 14:35:00,73.87,73.93,73.86,73.93,6295.0,70.8275,70.8851,70.818,70.8851,6295.0
2021-06-07 14:40:00,73.93,73.97,73.91,73.97,7418.0,70.8851,70.9234,70.8659,70.9234,7418.0
2021-06-07 14:45:00,73.98,74.0,73.93,73.96,22648.0,70.933,70.9522,70.8851,70.9138,22648.0
2021-06-07 14:50:00,73.95,73.98,73.94,73.97,5267.0,70.9042,70.933,70.8947,70.9234,5267.0
2021-06-07 14:55:00,73.96,74.03,73.92,73.95,21732.0,70.9138,70.981,70.8755,70.9042,21732.0
2021-06-07 15:00:00,73.93,74.02,73.93,74.02,14134.0,70.8851,70.9714,70.8851,70.9714,14134.0
2021-06-07 15:05:00,74.04,74.05,73.98,74.03,10744.0,70.9905,71.0001,70.933,70.981,10744.0
2021-06-07 15:10:00,74.03,74.04,73.96,74.02,21546.0,70.981,70.9905,70.9138,70.9714,21546.0
2021-06-07 15:15:00,74.01,74.03,73.96,74.03,9135.0,70.9618,70.981,70.9138,70.981,9135.0
2021-06-07 15:20:00,74.02,74.09,74.0,74.06,11441.0,70.9714,71.0385,70.9522,71.0097,11441.0
2021-06-07 15:25:00,74.07,74.07,74.04,74.07,25256.0,71.0193,71.0193,70.9905,71.0193,25256.0
2021-06-07 15:30:00,74.08,74.09,73.98,74.0,22675.0,71.0289,71.0385,70.933,70.9522,22675.0
2021-06-07 15:35:00,74.0,74.03,73.94,73.94,22350.0,70.9522,70.981,70.8947,70.8947,22350.0
2021-06-07 15:40:00,73.93,74.02,73.91,73.95,11898.0,70.8851,70.9714,70.8659,70.9042,11898.0
2021-06-07 15:45:00,73.93,73.97,73.9,73.94,10881.0,70.8851,70.9234,70.8563,70.8947,10881.0
2021-06-07 15:50:00,73.95,74.14,73.95,74.13,33369.0,70.9042,71.0864,70.9042,71.0768,33369.0
2021-06-07 15:55:00,74.13,74.16,74.05,74.06,42092.0,71.0768,71.1056,71.0001,71.0097,42092.0
2021-06-08 09:30:00,74.2,74.24,73.88,73.95,59048.0,71.1439,71.1823,70.8371,70.9042,59048.0
2021-06-08 09:35:00,73.95,73.95,73.75,73.76,41817.0,70.9042,70.9042,70.7125,70.7221,41817.0
2021-06-08 09:40:00,73.73,73.79,73.67,73.78,60755.0,70.6933,70.7508,70.6358,70.7412,60755.0
2021-06-08 09:45:00,73.79,73.94,73.74,73.8,43348.0,70.7508,70.8947,70.7029,70.7604,43348.0
2021-06-08 09:50:00,73.78,73.78,73.55,73.61,31342.0,70.7412,70.7412,70.5207,70.5782,31342.0
2021-06-08 09:55:00,73.63,73.69,73.48,73.55,19179.0,70.5974,70.655,70.4536,70.5207,19179.0
2021-06-08 10:00:00,73.58,73.78,73.5,73.73,16664.0,70.5495,70.7412,70.4728,70.6933,16664.0
2021-06-08 10:05:00,73.71,73.77,73.65,73.72,9993.0,70.6741,70.7317,70.6166,70.6837,9993.0
2021-06-08 10:10:00,73.75,73.79,73.7,73.71,6200.0,70.7125,70.7508,70.6645,70.6741,6200.0
2021-06-08 10:15:00,73.63,73.65,73.57,73.59,12662.0,70.5974,70.6166,70.5399,70.5591,12662.0
2021-06-08 10:20:00,73.61,73.66,73.51,73.54,7020.0,70.5782,70.6262,70.4824,70.5111,7020.0
2021-06-08 10:25:00,73.51,73.68,73.46,73.68,18596.0,70.4824,70.6454,70.4344,70.6454,18596.0
2021-06-08 10:30:00,73.65,73.7,73.6,73.68,20742.0,70.6166,70.6645,70.5687,70.6454,20742.0
2021-06-08 10:35:00,73.68,73.76,73.62,73.74,11557.0,70.6454,70.7221,70.5878,70.7029,11557.0
2021-06-08 10:40:00,73.75,73.92,73.75,73.85,21226.0,70.7125,70.8755,70.7125,70.8084,21226.0
2021-06-08 10:45:00,73.87,73.99,73.81,73.82,34345.0,70.8275,70.9426,70.77,70.7796,34345.0
2021-06-08 10:50:00,73.82,73.94,73.82,73.88,10617.0,70.7796,70.8947,70.7796,70.8371,10617.0
2021-06-08 10:55:00,73.88,73.91,73.79,73.79,5098.0,70.8371,70.8659,70.7508,70.7508,5098.0
2021-06-08 11:00:00,73.85,73.99,73.81,73.82,9428.0,70.8084,70.9426,70.77,70.7796,9428.0
2021-06-08 11:05:00,73.91,73.93,73.87,73.91,11535.0,70.8659,70.8851,70.8275,70.8659,11535.0
2021-06-08 11:10:00,73.89,73.89,73.5,73.5,10151.0,70.8467,70.8467,70.4728,70.4728,10151.0
2021-06-08 11:15:00,73.53,73.59,73.35,73.36,14367.0,70.5015,70.5591,70.329,70.3385,14367.0
2021-06-08 11:20:00,73.35,73.35,72.93,73.0,63071.0,70.329,70.329,69.9263,69.9934,63071.0
2021-06-08 11:25:00,73.02,73.25,72.93,73.21,34079.0,70.0125,70.2331,69.9263,70.1947,34079.0
2021-06-08 11:30:00,73.22,73.41,73.19,73.35,11764.0,70.2043,70.3865,70.1755,70.329,11764.0
2021-06-08 11:35:00,73.38,73.51,73.31,73.51,12710.0,70.3577,70.4824,70.2906,70.4824,12710.0
2021-06-08 11:40:00,73.55,73.88,73.48,73.88,66802.0,70.5207,70.8371,70.4536,70.8371,66802.0
2021-06-08 11:45:00,73.88,73.96,73.86,73.91,25147.0,70.8371,70.9138,70.818,70.8659,25147.0
2021-06-08 11:50:00,73.92,74.06,73.87,74.0,57254.0,70.8755,71.0097,70.8275,70.9522,57254.0
2021-06-08 11:55:00,74.0,74.03,73.97,74.02,6740.0,70.9522,70.981,70.9234,70.9714,6740.0
2021-06-08 12:00:00,74.0,74.04,73.95,74.02,6490.0,70.9522,70.9905,70.9042,70.9714,6490.0
2021-06-08 12:05:00,74.01,74.13,73.99,74.12,26643.0,70.9618,71.0768,70.9426,71.0672,26643.0
2021-06-08 12:10:00,74.11,74.13,74.03,74.13,15660.0,71.0577,71.0768,70.981,71.0768,15660.0
2021-06-08 12:15:00,74.12,74.12,74.05,74.07,9510.0,71.0672,71.0672,71.0001,71.0193,9510.0
2021-06-08 12:20:00,74.07,74.08,74.02,74.05,7154.0,71.0193,71.0289,70.9714,71.0001,7154.0
2021-06-08 12:25:00,74.05,74.14,74.01,74.09,6173.0,71.0001,71.0864,70.9618,71.0385,6173.0
2021-06-08 12:30:00,74.1,74.17,74.1,74.13,5660.0,71.0481,71.1152,71.0481,71.0768,5660.0
2021-06-08 12:35:00,74.15,74.15,74.05,74.05,6457.0,71.096,71.096,71.0001,71.0001,6457.0
2021-06-08 12:40:00,74.05,74.1,73.98,74.03,13700.0,71.0001,71.0481,70.933,70.981,13700.0
2021-06-08 12:45:00,74.05,74.06,73.92,74.06,6494.0,71.0001,71.0097,70.8755,71.0097,6494.0
2021-06-08 12:50:00,74.06,74.09,74.01,74.01,4530.0,71.0097,71.0385,70.9618,70.9618,4530.0
2021-06-08 12:55:00,73.99,74.02,73.94,74.02,7242.0,70.9426,70.9714,70.8947,70.9714,7242.0
2021-06-08 13:00:00,74.01,74.05,74.0,74.05,5814.0,70.9618,71.0001,70.9522,71.0001,5814.0
2021-06-08 13:05:00,74.01,74.08,74.01,74.08,4090.0,70.9618,71.0289,70.9618,71.0289,4090.0
2021-06-08 13:10:00,74.08,74.12,74.05,74.05,5310.0,71.0289,71.0672,71.0001,71.0001,5310.0
2021-06-08 13:15:00,74.05,74.07,73.99,74.0,11908.0,71.0001,71.0193,70.9426,70.9522,11908.0
2021-06-08 13:20:00,74.0,74.05,74.0,74.01,5925.0,70.9522,71.0001,70.9522,70.9618,5925.0
2021-06-08 13:25:00,74.01,74.09,74.01,74.03,2966.0,70.9618,71.0385,70.9618,70.981,2966.0
2021-06-08 13:30:00,74.05,74.15,74.05,74.14,6091.0,71.0001,71.096,71.0001,71.0864,6091.0
2021-06-08 13:35:00,74.12,74.14,74.11,74.14,1935.0,71.0672,71.0864,71.0577,71.0864,1935.0
2021-06-08 13:40:00,74.11,74.24,74.11,74.2,8722.0,71.0577,71.1823,71.0577,71.1439,8722.0
2021-06-08 13:45:00,74.2,74.21,74.12,74.14,3086.0,71.1439,71.1535,71.0672,71.0864,3086.0
2021-06-08 13:50:00,74.13,74.13,74.0,74.04,4004.0,71.0768,71.0768,70.9522,70.9905,4004.0
2021-06-08 13:55:00,74.02,74.02,73.99,74.01,3855.0,70.9714,70.9714,70.9426,70.9618,3855.0
2021-06-08 14:00:00,74.0,74.03,73.96,74.02,3761.0,70.9522,70.981,70.9138,70.9714,3761.0
2021-06-08 14:05:00,74.05,74.12,74.05,74.1,2960.0,71.0001,71.0672,71.0001,71.0481,2960.0
2021-06-08 14:10:00,74.09,74.13,74.06,74.08,4100.0,71.0385,71.0768,71.0097,71.0289,4100.0
2021-06-08 14:15:00,74.09,74.11,74.07,74.08,1448.0,71.0385,71.0577,71.0193,71.0289,1448.0
2021-06-08 14:20:00,74.08,74.18,74.06,74.18,7947.0,71.0289,71.1248,71.0097,71.1248,7947.0
2021-06-08 14:25:00,74.17,74.22,74.16,74.19,6047.0,71.1152,71.1631,71.1056,71.1344,6047.0
2021-06-08 14:30:00,74.21,74.22,74.12,74.14,2150.0,71.1535,71.1631,71.0672,71.0864,2150.0
2021-06-08 14:35:00,74.14,74.14,74.08,74.12,7323.0,71.0864,71.0864,71.0289,71.0672,7323.0
2021-06-08 14:40:00,74.14,74.14,74.06,74.07,3077.0,71.0864,71.0864,71.0097,71.0193,3077.0
2021-06-08 14:45:00,74.08,74.14,74.06,74.13,2198.0,71.0289,71.0864,71.0097,71.0768,2198.0
2021-06-08 14:50:00,74.1,74.14,74.08,74.13,5568.0,71.0481,71.0864,71.0289,71.0768,5568.0
2021-06-08 14:55:00,74.15,74.27,74.14,74.23,19379.0,71.096,71.2111,71.0864,71.1727,19379.0
2021-06-08 15:00:00,74.22,74.31,74.22,74.28,12305.0,71.1631,71.2494,71.1631,71.2207,12305.0
2021-06-08 15:05:00,74.28,74.28,74.23,74.25,13716.0,71.2207,71.2207,71.1727,71.1919,13716.0
2021-06-08 15:10:00,74.26,74.29,74.2,74.24,9830.0,71.2015,71.2302,71.1439,71.1823,9830.0
2021-06-08 15:15:00,74.24,74.26,74.22,74.25,25453.0,71.1823,71.2015,71.1631,71.1919,25453.0
2021-06-08 15:20:00,74.26,74.28,74.16,74.19,27604.0,71.2015,71.2207,71.1056,71.1344,27604.0
2021-06-08 15:25:00,74.13,74.21,74.13,74.19,4836.0,71.0768,71.1535,71.0768,71.1344,4836.0
2021-06-08 15:30:00,74.17,74.18,74.11,74.12,11443.0,71.1152,71.1248,71.0577,71.0672,11443.0
2021-06-08 15:35:00,74.11,74.17,74.09,74.12,4084.0,71.0577,71.1152,71.0385,71.0672,4084.0
2021-06-08 15:40:00,74.12,74.14,74.03,74.11,18700.0,71.0672,71.0864,70.981,71.0577,18700.0
2021-06-08 15:45:00,74.07,74.1,74.02,74.03,20075.0,71.0193,71.0481,70.9714,70.981,20075.0
2021-06-08 15:50:00,74.08,74.18,74.0,74.02,25997.0,71.0289,71.1248,70.9522,70.9714,25997.0
2021-06-08 15:55:00,74.04,74.04,73.88,73.89,25758.0,70.9905,70.9905,70.8371,70.8467,25758.0
2021-06-09 09:30:00,74.08,74.13,73.77,73.89,46984.0,71.0289,71.0768,70.7317,70.8467,46984.0
2021-06-09 09:35:00,73.86,73.93,73.7,73.76,37126.0,70.818,70.8851,70.6645,70.7221,37126.0
2021-06-09 09:40:00,73.76,73.81,73.65,73.74,17310.0,70.7221,70.77,70.6166,70.7029,17310.0
2021-06-09 09:45:00,73.77,73.87,73.67,73.71,54746.0,70.7317,70.8275,70.6358,70.6741,54746.0
2021-06-09 09:50:00,73.71,73.81,73.63,73.79,22950.0,70.6741,70.77,70.5974,70.7508,22950.0
2021-06-09 09:55:00,73.8,73.91,73.76,73.91,7788.0,70.7604,70.8659,70.7221,70.8659,7788.0
2021-06-09 10:00:00,73.95,74.04,73.79,73.82,39105.0,70.9042,70.9905,70.7508,70.7796,39105.0
2021-06-09 10:05:00,73.8,73.83,73.74,73.79,3425.0,70.7604,70.7892,70.7029,70.7508,3425.0
2021-06-09 10:10:00,73.82,73.88,73.8,73.86,6241.0,70.7796,70.8371,70.7604,70.818,6241.0
2021-06-09 10:15:00,73.82,74.0,73.77,74.0,14536.0,70.7796,70.9522,70.7317,70.9522,14536.0
2021-06-09 10:20:00,73.99,74.03,73.89,73.98,10301.0,70.9426,70.981,70.8467,70.933,10301.0
2021-06-09 10:25:00,73.97,74.09,73.97,74.07,24922.0,70.9234,71.0385,70.9234,71.0193,24922.0
2021-06-09 10:30:00,74.1,74.14,74.03,74.11,15944.0,71.0481,71.0864,70.981,71.0577,15944.0
2021-06-09 10:35:00,74.12,74.16,74.05,74.05,9993.0,71.0672,71.1056,71.0001,71.0001,9993.0
2021-06-09 10:40:00,74.15,74.2,74.1,74.12,9862.0,71.096,71.1439,71.0481,71.0672,9862.0
2021-06-09 10:45:00,74.14,74.22,74.14,74.16,13685.0,71.0864,71.1631,71.0864,71.1056,13685.0
2021-06-09 10:50:00,74.2,74.2,74.08,74.16,11936.0,71.1439,71.1439,71.0289,71.1056,11936.0
2021-06-09 10:55:00,74.12,74.23,74.12,74.14,10354.0,71.0672,71.1727,71.0672,71.0864,10354.0
2021-06-09 11:00:00,74.13,74.19,74.13,74.16,3760.0,71.0768,71.1344,71.0768,71.1056,3760.0
2021-06-09 11:05:00,74.17,74.17,74.11,74.15,6230.0,71.1152,71.1152,71.0577,71.096,6230.0
2021-06-09 11:10:00,74.17,74.18,74.14,74.17,4336.0,71.1152,71.1248,71.0864,71.1152,4336.0
2021-06-09 11:15:00,74.12,74.27,74.12,74.25,12687.0,71.0672,71.2111,71.0672,71.1919,12687.0
2021-06-09 11:20:00,74.24,74.28,74.21,74.23,7403.0,71.1823,71.2207,71.1535,71.1727,7403.0
2021-06-09 11:25:00,74.2,74.2,74.11,74.17,5900.0,71.1439,71.1439,71.0577,71.1152,5900.0
2021-06-09 11:30:00,74.19,74.19,74.01,74.04,6054.0,71.1344,71.1344,70.9618,70.9905,6054.0
2021-06-09 11:35:00,74.08,74.09,74.02,74.02,7853.0,71.0289,71.0385,70.9714,70.9714,7853.0
2021-06-09 11:40:00,74.01,74.02,73.97,74.0,7742.0,70.9618,70.9714,70.9234,70.9522,7742.0
2021-06-09 11:45:00,73.97,74.0,73.96,73.97,15403.0,70.9234,70.9522,70.9138,70.9234,15403.0
2021-06-09 11:50:00,73.95,73.95,73.84,73.85,8032.0,70.9042,70.9042,70.7988,70.8084,8032.0
2021-06-09 11:55:00,73.86,73.86,73.62,73.73,16055.0,70.818,70.818,70.5878,70.6933,16055.0
2021-06-09 12:00:00,73.71,73.75,73.67,73.69,11127.0,70.6741,70.7125,70.6358,70.655,11127.0
2021-06-09 12:05:00,73.68,73.71,73.67,73.7,7486.0,70.6454,70.6741,70.6358,70.6645,7486.0
2021-06-09 12:10:00,73.72,73.72,73.65,73.65,12700.0,70.6837,70.6837,70.6166,70.6166,12700.0
2021-06-09 12:15:00,73.62,73.62,73.52,73.55,8360.0,70.5878,70.5878,70.492,70.5207,8360.0
2021-06-09 12:20:00,73.57,73.6,73.55,73.6,7634.0,70.5399,70.5687,70.5207,70.5687,7634.0
2021-06-09 12:25:00,73.6,73.63,73.56,73.62,20970.0,70.5687,70.5974,70.5303,70.5878,20970.0
2021-06-09 12:30:00,73.61,73.61,73.55,73.59,28025.0,70.5782,70.5782,70.5207,70.5591,28025.0
2021-06-09 12:35:00,73.59,73.61,73.58,73.59,9670.0,70.5591,70.5782,70.5495,70.5591,9670.0
2021-06-09 12:40:00,73.58,73.62,73.57,73.58,9010.0,70.5495,70.5878,70.5399,70.5495,9010.0
2021-06-09 12:45:00,73.59,73.6,73.57,73.59,5353.0,70.5591,70.5687,70.5399,70.5591,5353.0
2021-06-09 12:50:00,73.6,73.65,73.58,73.62,6600.0,70.5687,70.6166,70.5495,70.5878,6600.0
2021-06-09 12:55:00,73.62,73.63,73.59,73.59,1945.0,70.5878,70.5974,70.5591,70.5591,1945.0
2021-06-09 13:00:00,73.6,73.68,73.6,73.67,4240.0,70.5687,70.6454,70.5687,70.6358,4240.0
2021-06-09 13:05:00,73.66,73.66,73.58,73.64,12669.0,70.6262,70.6262,70.5495,70.607,12669.0
2021-06-09 13:10:00,73.64,73.64,73.58,73.59,7316.0,70.607,70.607,70.5495,70.5591,7316.0
2021-06-09 13:15:00,73.58,73.71,73.58,73.67,7705.0,70.5495,70.6741,70.5495,70.6358,7705.0
2021-06-09 13:20:00,73.68,73.74,73.68,73.7,8597.0,70.6454,70.7029,70.6454,70.6645,8597.0
2021-06-09 13:25:00,73.69,73.72,73.67,73.7,4933.0,70.655,70.6837,70.6358,70.6645,4933.0
2021-06-09 13:30:00,73.67,73.69,73.63,73.67,4963.0,70.6358,70.655,70.5974,70.6358,4963.0
2021-06-09 13:35:00,73.66,73.67,73.56,73.59,8903.0,70.6262,70.6358,70.5303,70.5591,8903.0
2021-06-09 13:40:00,73.6,73.6,73.52,73.55,7896.0,70.5687,70.5687,70.492,70.5207,7896.0
2021-06-09 13:45:00,73.56,73.6,73.55,73.56,37391.0,70.5303,70.5687,70.5207,70.5303,37391.0
2021-06-09 13:50:00,73.57,73.61,73.55,73.56,11537.0,70.5399,70.5782,70.5207,70.5303,11537.0
2021-06-09 13:55:00,73.59,73.6,73.52,73.52,2700.0,70.5591,70.5687,70.492,70.492,2700.0
2021-06-09 14:00:00,73.55,73.65,73.54,73.59,7230.0,70.5207,70.6166,70.5111,70.5591,7230.0
2021-06-09 14:05:00,73.57,73.61,73.52,73.53,4500.0,70.5399,70.5782,70.492,70.5015,4500.0
2021-06-09 14:10:00,73.54,73.6,73.54,73.58,3336.0,70.5111,70.5687,70.5111,70.5495,3336.0
2021-06-09 14:15:00,73.58,73.58,73.54,73.56,4075.0,70.5495,70.5495,70.5111,70.5303,4075.0
2021-06-09 14:20:00,73.57,73.61,73.54,73.59,8190.0,70.5399,70.5782,70.5111,70.5591,8190.0
2021-06-09 14:25:00,73.59,73.72,73.59,73.7,6589.0,70.5591,70.6837,70.5591,70.6645,6589.0
2021-06-09 14:30:00,73.68,73.72,73.66,73.69,8351.0,70.6454,70.6837,70.6262,70.655,8351.0
2021-06-09 14:35:00,73.69,73.69,73.6,73.62,18879.0,70.655,70.655,70.5687,70.5878,18879.0
2021-06-09 14:40:00,73.62,73.64,73.56,73.57,4214.0,70.5878,70.607,70.5303,70.5399,4214.0
2021-06-09 14:45:00,73.55,73.59,73.54,73.55,22991.0,70.5207,70.5591,70.5111,70.5207,22991.0
2021-06-09 14:50:00,73.54,73.55,73.48,73.52,21517.0,70.5111,70.5207,70.4536,70.492,21517.0
2021-06-09 14:55:00,73.5,73.59,73.49,73.55,19705.0,70.4728,70.5591,70.4632,70.5207,19705.0
2021-06-09 15:00:00,73.53,73.53,73.47,73.48,11094.0,70.5015,70.5015,70.444,70.4536,11094.0
2021-06-09 15:05:00,73.48,73.5,73.41,73.41,11464.0,70.4536,70.4728,70.3865,70.3865,11464.0
2021-06-09 15:10:00,73.43,73.46,73.38,73.38,10157.0,70.4057,70.4344,70.3577,70.3577,10157.0
2021-06-09 15:15:00,73.39,73.42,73.38,73.41,9587.0,70.3673,70.3961,70.3577,70.3865,9587.0
2021-06-09 15:20:00,73.39,73.41,73.28,73.29,10081.0,70.3673,70.3865,70.2618,70.2714,10081.0
2021-06-09 15:25:00,73.32,73.32,73.08,73.09,47051.0,70.3002,70.3002,70.0701,70.0797,47051.0
2021-06-09 15:30:00,73.09,73.2,73.03,73.17,43830.0,70.0797,70.1851,70.0221,70.1564,43830.0
2021-06-09 15:35:00,73.15,73.17,73.09,73.12,5443.0,70.1372,70.1564,70.0797,70.1084,5443.0
2021-06-09 15:40:00,73.11,73.13,73.0,73.06,15253.0,70.0988,70.118,69.9934,70.0509,15253.0
2021-06-09 15:45:00,73.06,73.1,73.03,73.07,21865.0,70.0509,70.0893,70.0221,70.0605,21865.0
2021-06-09 15:50:00,73.05,73.14,72.97,73.04,61230.0,70.0413,70.1276,69.9646,70.0317,61230.0
2021-06-09 15:55:00,73.04,73.08,72.86,72.95,71990.0,70.0317,70.0701,69.8591,69.9454,71990.0
2021-06-10 09:30:00,74.06,74.44,74.05,74.39,180691.0,71.0097,71.3741,71.0001,71.3261,180691.0
2021-06-10 09:35:00,74.37,74.74,74.37,74.67,90953.0,71.3069,71.6617,71.3069,71.5946,90953.0
2021-06-10 09:40:00,74.7,74.81,74.36,74.41,94219.0,71.6234,71.7288,71.2974,71.3453,94219.0
2021-06-10 09:45:00,74.41,74.54,74.39,74.47,49534.0,71.3453,71.4699,71.3261,71.4028,49534.0
2021-06-10 09:50:00,74.49,74.53,74.43,74.48,16896.0,71.422,71.4604,71.3645,71.4124,16896.0
2021-06-10 09:55:00,74.46,74.46,74.26,74.32,28903.0,71.3932,71.3932,71.2015,71.259,28903.0
2021-06-10 10:00:00,74.32,74.56,74.32,74.45,22318.0,71.259,71.4891,71.259,71.3837,22318.0
2021-06-10 10:05:00,74.43,74.49,74.13,74.15,22924.0,71.3645,71.422,71.0768,71.096,22924.0
2021-06-10 10:10:00,74.16,74.16,73.98,74.05,21928.0,71.1056,71.1056,70.933,71.0001,21928.0
2021-06-10 10:15:00,74.17,74.19,73.99,74.07,16109.0,71.1152,71.1344,70.9426,71.0193,16109.0
2021-06-10 10:20:00,74.08,74.11,73.87,73.95,14801.0,71.0289,71.0577,70.8275,70.9042,14801.0
2021-06-10 10:25:00,73.96,74.04,73.89,73.9,12652.0,70.9138,70.9905,70.8467,70.8563,12652.0
2021-06-10 10:30:00,73.95,73.98,73.85,73.94,4201.0,70.9042,70.933,70.8084,70.8947,4201.0
2021-06-10 10:35:00,73.91,73.93,73.62,73.62,14105.0,70.8659,70.8851,70.5878,70.5878,14105.0
2021-06-10 10:40:00,73.61,73.61,73.49,73.54,22843.0,70.5782,70.5782,70.4632,70.5111,22843.0
2021-06-10 10:45:00,73.49,73.49,73.25,73.26,17755.0,70.4632,70.4632,70.2331,70.2427,17755.0
2021-06-10 10:50:00,73.25,73.35,73.03,73.03,28938.0,70.2331,70.329,70.0221,70.0221,28938.0
2021-06-10 10:55:00,73.04,73.33,72.93,73.33,50807.0,70.0317,70.3098,69.9263,70.3098,50807.0
2021-06-10 11:00:00,73.31,73.47,73.21,73.45,21454.0,70.2906,70.444,70.1947,70.4248,21454.0
2021-06-10 11:05:00,73.44,73.49,73.29,73.46,24450.0,70.4153,70.4632,70.2714,70.4344,24450.0
2021-06-10 11:10:00,73.44,73.54,73.41,73.49,14222.0,70.4153,70.5111,70.3865,70.4632,14222.0
2021-06-10 11:15:00,73.49,73.65,73.45,73.64,16854.0,70.4632,70.6166,70.4248,70.607,16854.0
2021-06-10 11:20:00,73.62,73.63,73.55,73.63,10456.0,70.5878,70.5974,70.5207,70.5974,10456.0
2021-06-10 11:25:00,73.69,73.71,73.61,73.68,10734.0,70.655,70.6741,70.5782,70.6454,10734.0
2021-06-10 11:30:00,73.7,73.73,73.65,73.65,9276.0,70.6645,70.6933,70.6166,70.6166,9276.0
2021-06-10 11:35:00,73.68,73.75,73.66,73.68,10408.0,70.6454,70.7125,70.6262,70.6454,10408.0
2021-06-10 11:40:00,73.7,73.73,73.46,73.61,10217.0,70.6645,70.6933,70.4344,70.5782,10217.0
2021-06-10 11:45:00,73.64,73.73,73.61,73.72,3788.0,70.607,70.6933,70.5782,70.6837,3788.0
2021-06-10 11:50:00,73.72,73.75,73.67,73.68,3110.0,70.6837,70.7125,70.6358,70.6454,3110.0
2021-06-10 11:55:00,73.7,73.72,73.68,73.71,1700.0,70.6645,70.6837,70.6454,70.6741,1700.0
2021-06-10 12:00:00,73.76,73.83,73.73,73.76,3445.0,70.7221,70.7892,70.6933,70.7221,3445.0
2021-06-10 12:05:00,73.76,73.77,73.54,73.54,4900.0,70.7221,70.7317,70.5111,70.5111,4900.0
2021-06-10 12:10:00,73.63,73.69,73.49,73.51,4988.0,70.5974,70.655,70.4632,70.4824,4988.0
2021-06-10 12:15:00,73.6,73.68,73.6,73.67,3143.0,70.5687,70.6454,70.5687,70.6358,3143.0
2021-06-10 12:20:00,73.65,73.68,73.6,73.6,4986.0,70.6166,70.6454,70.5687,70.5687,4986.0
2021-06-10 12:25:00,73.68,73.71,73.64,73.64,3680.0,70.6454,70.6741,70.607,70.607,3680.0
2021-06-10 12:30:00,73.67,73.76,73.67,73.75,3790.0,70.6358,70.7221,70.6358,70.7125,3790.0
2021-06-10 12:35:00,73.74,73.87,73.72,73.86,1646.0,70.7029,70.8275,70.6837,70.818,1646.0
2021-06-10 12:40:00,73.85,73.86,73.82,73.86,1895.0,70.8084,70.818,70.7796,70.818,1895.0
2021-06-10 12:45:00,73.84,73.85,73.79,73.82,8524.0,70.7988,70.8084,70.7508,70.7796,8524.0
2021-06-10 12:50:00,73.83,73.84,73.79,73.83,2108.0,70.7892,70.7988,70.7508,70.7892,2108.0
2021-06-10 12:55:00,73.81,73.86,73.78,73.85,3004.0,70.77,70.818,70.7412,70.8084,3004.0
2021-06-10 13:00:00,73.86,73.88,73.78,73.86,8461.0,70.818,70.8371,70.7412,70.818,8461.0
2021-06-10 13:05:00,73.87,73.95,73.87,73.92,10015.0,70.8275,70.9042,70.8275,70.8755,10015.0
2021-06-10 13:10:00,73.92,73.94,73.9,73.91,3240.0,70.8755,70.8947,70.8563,70.8659,3240.0
2021-06-10 13:15:00,73.92,73.92,73.82,73.86,4456.0,70.8755,70.8755,70.7796,70.818,4456.0
2021-06-10 13:20:00,73.86,73.88,73.8,73.81,7875.0,70.818,70.8371,70.7604,70.77,7875.0
2021-06-10 13:25:00,73.8,73.8,73.74,73.74,8007.0,70.7604,70.7604,70.7029,70.7029,8007.0
2021-06-10 13:30:00,73.7,73.72,73.66,73.72,5946.0,70.6645,70.6837,70.6262,70.6837,5946.0
2021-06-10 13:35:00,73.73,73.74,73.68,73.73,17858.0,70.6933,70.7029,70.6454,70.6933,17858.0
2021-06-10 13:40:00,73.74,73.77,73.72,73.75,9850.0,70.7029,70.7317,70.6837,70.7125,9850.0
2021-06-10 13:45:00,73.75,73.79,73.73,73.75,7350.0,70.7125,70.7508,70.6933,70.7125,7350.0
2021-06-10 13:50:00,73.73,73.76,73.72,73.75,3072.0,70.6933,70.7221,70.6837,70.7125,3072.0
2021-06-10 13:55:00,73.76,73.77,73.74,73.76,10570.0,70.7221,70.7317,70.7029,70.7221,10570.0
2021-06-10 14:00:00,73.77,73.77,73.71,73.76,2500.0,70.7317,70.7317,70.6741,70.7221,2500.0
2021-06-10 14:05:00,73.72,73.74,73.69,73.71,1700.0,70.6837,70.7029,70.655,70.6741,1700.0
2021-06-10 14:10:00,73.67,73.68,73.64,73.67,8456.0,70.6358,70.6454,70.607,70.6358,8456.0
2021-06-10 14:15:00,73.64,73.66,73.62,73.62,2121.0,70.607,70.6262,70.5878,70.5878,2121.0
2021-06-10 14:20:00,73.64,73.64,73.54,73.55,4479.0,70.607,70.607,70.5111,70.5207,4479.0
2021-06-10 14:25:00,73.51,73.52,73.47,73.48,4408.0,70.4824,70.492,70.444,70.4536,4408.0
2021-06-10 14:30:00,73.5,73.53,73.48,73.5,2344.0,70.4728,70.5015,70.4536,70.4728,2344.0
2021-06-10 14:35:00,73.49,73.51,73.39,73.4,6370.0,70.4632,70.4824,70.3673,70.3769,6370.0
2021-06-10 14:40:00,73.4,73.49,73.39,73.43,9260.0,70.3769,70.4632,70.3673,70.4057,9260.0
2021-06-10 14:45:00,73.38,73.46,73.31,73.46,11096.0,70.3577,70.4344,70.2906,70.4344,11096.0
2021-06-10 14:50:00,73.44,73.53,73.44,73.51,12502.0,70.4153,70.5015,70.4153,70.4824,12502.0
2021-06-10 14:55:00,73.5,73.52,73.47,73.51,5899.0,70.4728,70.492,70.444,70.4824,5899.0
2021-06-10 15:00:00,73.49,73.49,73.37,73.38,5802.0,70.4632,70.4632,70.3481,70.3577,5802.0
2021-06-10 15:05:00,73.36,73.42,73.31,73.41,9399.0,70.3385,70.3961,70.2906,70.3865,9399.0
2021-06-10 15:10:00,73.39,73.41,73.35,73.36,3614.0,70.3673,70.3865,70.329,70.3385,3614.0
2021-06-10 15:15:00,73.37,73.38,73.29,73.3,6401.0,70.3481,70.3577,70.2714,70.281,6401.0
2021-06-10 15:20:00,73.27,73.33,73.16,73.22,27695.0,70.2523,70.3098,70.1468,70.2043,27695.0
2021-06-10 15:25:00,73.2,73.2,73.1,73.13,15973.0,70.1851,70.1851,70.0893,70.118,15973.0
2021-06-10 15:30:00,73.14,73.22,73.08,73.15,16345.0,70.1276,70.2043,70.0701,70.1372,16345.0
2021-06-10 15:35:00,73.15,73.23,73.11,73.2,9419.0,70.1372,70.2139,70.0988,70.1851,9419.0
2021-06-10 15:40:00,73.18,73.2,73.04,73.04,9574.0,70.166,70.1851,70.0317,70.0317,9574.0
2021-06-10 15:45:00,73.06,73.07,72.98,73.03,34291.0,70.0509,70.0605,69.9742,70.0221,34291.0
2021-06-10 15:50:00,73.02,73.22,73.02,73.06,47145.0,70.0125,70.2043,70.0125,70.0509,47145.0
2021-06-10 15:55:00,73.05,73.15,72.99,73.1,71137.0,70.0413,70.1372,69.9838,70.0893,71137.0
2021-06-11 09:30:00,73.7,73.98,73.65,73.93,95075.0,70.6645,70.933,70.6166,70.8851,95075.0
2021-06-11 09:35:00,73.91,74.05,73.65,73.67,35541.0,70.8659,71.0001,70.6166,70.6358,35541.0
2021-06-11 09:40:00,73.71,73.84,73.59,73.59,12879.0,70.6741,70.7988,70.5591,70.5591,12879.0
2021-06-11 09:45:00,73.59,73.67,73.48,73.48,24997.0,70.5591,70.6358,70.4536,70.4536,24997.0
2021-06-11 09:50:00,73.45,73.55,73.42,73.46,15401.0,70.4248,70.5207,70.3961,70.4344,15401.0
2021-06-11 09:55:00,73.46,73.47,73.24,73.25,12480.0,70.4344,70.444,70.2235,70.2331,12480.0
2021-06-11 10:00:00,73.27,73.4,73.18,73.34,11676.0,70.2523,70.3769,70.166,70.3194,11676.0
2021-06-11 10:05:00,73.33,73.38,73.2,73.26,11406.0,70.3098,70.3577,70.1851,70.2427,11406.0
2021-06-11 10:10:00,73.26,73.26,73.0,73.13,32277.0,70.2427,70.2427,69.9934,70.118,32277.0
2021-06-11 10:15:00,73.07,73.15,73.06,73.09,14239.0,70.0605,70.1372,70.0509,70.0797,14239.0
2021-06-11 10:20:00,73.05,73.05,72.92,72.97,28474.0,70.0413,70.0413,69.9167,69.9646,28474.0
2021-06-11 10:25:00,72.97,73.01,72.89,73.0,11860.0,69.9646,70.003,69.8879,69.9934,11860.0
2021-06-11 10:30:00,72.99,72.99,72.79,72.8,24682.0,69.9838,69.9838,69.792,69.8016,24682.0
2021-06-11 10:35:00,72.82,72.89,72.72,72.74,28785.0,69.8208,69.8879,69.7249,69.7441,28785.0
2021-06-11 10:40:00,72.76,73.0,72.75,72.91,14625.0,69.7633,69.9934,69.7537,69.9071,14625.0
2021-06-11 10:45:00,72.9,72.96,72.81,72.82,4964.0,69.8975,69.955,69.8112,69.8208,4964.0
2021-06-11 10:50:00,72.83,72.89,72.8,72.86,2878.0,69.8304,69.8879,69.8016,69.8591,2878.0
2021-06-11 10:55:00,72.9,72.9,72.81,72.81,3025.0,69.8975,69.8975,69.8112,69.8112,3025.0
2021-06-11 11:00:00,72.8,72.8,72.64,72.65,13984.0,69.8016,69.8016,69.6482,69.6578,13984.0
2021-06-11 11:05:00,72.64,72.86,72.63,72.83,8899.0,69.6482,69.8591,69.6386,69.8304,8899.0
2021-06-11 11:10:00,72.84,72.84,72.72,72.8,4895.0,69.84,69.84,69.7249,69.8016,4895.0
2021-06-11 11:15:00,72.78,72.81,72.7,72.7,6174.0,69.7824,69.8112,69.7057,69.7057,6174.0
2021-06-11 11:20:00,72.68,72.78,72.68,72.77,10375.0,69.6866,69.7824,69.6866,69.7728,10375.0
2021-06-11 11:25:00,72.73,72.82,72.7,72.8,14639.0,69.7345,69.8208,69.7057,69.8016,14639.0
2021-06-11 11:30:00,72.82,72.94,72.78,72.86,30177.0,69.8208,69.9358,69.7824,69.8591,30177.0
2021-06-11 11:35:00,72.85,72.9,72.84,72.87,6850.0,69.8496,69.8975,69.84,69.8687,6850.0
2021-06-11 11:40:00,72.87,72.88,72.75,72.77,4852.0,69.8687,69.8783,69.7537,69.7728,4852.0
2021-06-11 11:45:00,72.81,72.86,72.79,72.8,4739.0,69.8112,69.8591,69.792,69.8016,4739.0
2021-06-11 11:50:00,72.79,72.79,72.72,72.72,1850.0,69.792,69.792,69.7249,69.7249,1850.0
2021-06-11 11:55:00,72.72,72.72,72.67,72.7,5020.0,69.7249,69.7249,69.677,69.7057,5020.0
2021-06-11 12:00:00,72.73,72.75,72.66,72.67,3469.0,69.7345,69.7537,69.6674,69.677,3469.0
2021-06-11 12:05:00,72.66,72.66,72.42,72.42,30864.0,69.6674,69.6674,69.4373,69.4373,30864.0
2021-06-11 12:10:00,72.42,72.47,72.37,72.44,36163.0,69.4373,69.4852,69.3893,69.4564,36163.0
2021-06-11 12:15:00,72.47,72.47,72.32,72.39,11462.0,69.4852,69.4852,69.3414,69.4085,11462.0
2021-06-11 12:20:00,72.38,72.41,72.32,72.33,15135.0,69.3989,69.4277,69.3414,69.351,15135.0
2021-06-11 12:25:00,72.34,72.34,72.29,72.31,12546.0,69.3606,69.3606,69.3126,69.3318,12546.0
2021-06-11 12:30:00,72.31,72.32,72.25,72.3,8102.0,69.3318,69.3414,69.2743,69.3222,8102.0
2021-06-11 12:35:00,72.29,72.29,72.23,72.24,7282.0,69.3126,69.3126,69.2551,69.2647,7282.0
2021-06-11 12:40:00,72.25,72.28,72.16,72.27,11094.0,69.2743,69.303,69.188,69.2934,11094.0
2021-06-11 12:45:00,72.29,72.39,72.29,72.38,6873.0,69.3126,69.4085,69.3126,69.3989,6873.0
2021-06-11 12:50:00,72.38,72.52,72.36,72.52,11540.0,69.3989,69.5331,69.3797,69.5331,11540.0
2021-06-11 12:55:00,72.51,72.51,72.47,72.5,10246.0,69.5236,69.5236,69.4852,69.514,10246.0
2021-06-11 13:00:00,72.48,72.49,72.43,72.45,9164.0,69.4948,69.5044,69.4468,69.466,9164.0
2021-06-11 13:05:00,72.48,72.52,72.46,72.52,7314.0,69.4948,69.5331,69.4756,69.5331,7314.0
2021-06-11 13:10:00,72.52,72.54,72.48,72.5,7202.0,69.5331,69.5523,69.4948,69.514,7202.0
2021-06-11 13:15:00,72.52,72.54,72.51,72.52,4725.0,69.5331,69.5523,69.5236,69.5331,4725.0
2021-06-11 13:20:00,72.52,72.58,72.52,72.58,3355.0,69.5331,69.5907,69.5331,69.5907,3355.0
2021-06-11 13:25:00,72.55,72.56,72.51,72.54,2925.0,69.5619,69.5715,69.5236,69.5523,2925.0
2021-06-11 13:30:00,72.54,72.57,72.54,72.55,3715.0,69.5523,69.5811,69.5523,69.5619,3715.0
2021-06-11 13:35:00,72.56,72.56,72.53,72.54,1100.0,69.5715,69.5715,69.5427,69.5523,1100.0
2021-06-11 13:40:00,72.56,72.56,72.55,72.56,1384.0,69.5715,69.5715,69.5619,69.5715,1384.0
2021-06-11 13:45:00,72.56,72.64,72.56,72.63,23798.0,69.5715,69.6482,69.5715,69.6386,23798.0
2021-06-11 13:50:00,72.62,72.66,72.62,72.64,3144.0,69.629,69.6674,69.629,69.6482,3144.0
2021-06-11 13:55:00,72.65,72.69,72.65,72.67,3179.0,69.6578,69.6961,69.6578,69.677,3179.0
2021-06-11 14:00:00,72.69,72.77,72.69,72.72,15492.0,69.6961,69.7728,69.6961,69.7249,15492.0
2021-06-11 14:05:00,72.75,72.82,72.74,72.82,15372.0,69.7537,69.8208,69.7441,69.8208,15372.0
2021-06-11 14:10:00,72.84,72.85,72.81,72.84,7567.0,69.84,69.8496,69.8112,69.84,7567.0
2021-06-11 14:15:00,72.83,72.84,72.75,72.76,5614.0,69.8304,69.84,69.7537,69.7633,5614.0
2021-06-11 14:20:00,72.78,72.82,72.76,72.8,5628.0,69.7824,69.8208,69.7633,69.8016,5628.0
2021-06-11 14:25:00,72.8,72.84,72.8,72.83,4331.0,69.8016,69.84,69.8016,69.8304,4331.0
2021-06-11 14:30:00,72.83,72.89,72.83,72.88,12490.0,69.8304,69.8879,69.8304,69.8783,12490.0
2021-06-11 14:35:00,72.88,72.89,72.84,72.88,11086.0,69.8783,69.8879,69.84,69.8783,11086.0
2021-06-11 14:40:00,72.87,72.87,72.8,72.8,8300.0,69.8687,69.8687,69.8016,69.8016,8300.0
2021-06-11 14:45:00,72.81,72.85,72.8,72.85,2500.0,69.8112,69.8496,69.8016,69.8496,2500.0
2021-06-11 14:50:00,72.83,72.83,72.76,72.79,5698.0,69.8304,69.8304,69.7633,69.792,5698.0
2021-06-11 14:55:00,72.8,72.89,72.79,72.89,8064.0,69.8016,69.8879,69.792,69.8879,8064.0
2021-06-11 15:00:00,72.87,72.9,72.85,72.86,9900.0,69.8687,69.8975,69.8496,69.8591,9900.0
2021-06-11 15:05:00,72.82,72.84,72.79,72.84,2505.0,69.8208,69.84,69.792,69.84,2505.0
2021-06-11 15:10:00,72.85,72.89,72.79,72.81,19205.0,69.8496,69.8879,69.792,69.8112,19205.0
2021-06-11 15:15:00,72.79,72.89,72.79,72.89,9100.0,69.792,69.8879,69.792,69.8879,9100.0
2021-06-11 15:20:00,72.87,72.87,72.79,72.79,6456.0,69.8687,69.8687,69.792,69.792,6456.0
2021-06-11 15:25:00,72.8,72.82,72.78,72.81,4100.0,69.8016,69.8208,69.7824,69.8112,4100.0
2021-06-11 15:30:00,72.8,72.81,72.75,72.79,4161.0,69.8016,69.8112,69.7537,69.792,4161.0
2021-06-11 15:35:00,72.79,72.83,72.78,72.8,2527.0,69.792,69.8304,69.7824,69.8016,2527.0
2021-06-11 15:40:00,72.78,72.86,72.7,72.86,29101.0,69.7824,69.8591,69.7057,69.8591,29101.0
2021-06-11 15:45:00,72.86,72.89,72.85,72.88,14269.0,69.8591,69.8879,69.8496,69.8783,14269.0
2021-06-11 15:50:00,72.88,72.98,72.88,72.95,34611.0,69.8783,69.9742,69.8783,69.9454,34611.0
2021-06-11 15:55:00,72.97,73.14,72.92,73.11,47063.0,69.9646,70.1276,69.9167,70.0988,47063.0
2021-06-14 09:30:00,72.97,72.98,72.59,72.59,54996.0,69.9646,69.9742,69.6003,69.6003,54996.0
2021-06-14 09:35:00,72.62,72.76,72.4,72.47,21713.0,69.629,69.7633,69.4181,69.4852,21713.0
2021-06-14 09:40:00,72.48,72.57,72.45,72.53,20842.0,69.4948,69.5811,69.466,69.5427,20842.0
2021-06-14 09:45:00,72.52,72.65,72.51,72.55,23161.0,69.5331,69.6578,69.5236,69.5619,23161.0
2021-06-14 09:50:00,72.52,72.52,72.34,72.46,50038.0,69.5331,69.5331,69.3606,69.4756,50038.0
2021-06-14 09:55:00,72.47,72.48,72.27,72.36,33651.0,69.4852,69.4948,69.2934,69.3797,33651.0
2021-06-14 10:00:00,72.4,72.41,72.21,72.4,37051.0,69.4181,69.4277,69.2359,69.4181,37051.0
2021-06-14 10:05:00,72.38,72.39,72.22,72.33,17944.0,69.3989,69.4085,69.2455,69.351,17944.0
2021-06-14 10:10:00,72.3,72.3,72.17,72.25,9627.0,69.3222,69.3222,69.1976,69.2743,9627.0
2021-06-14 10:15:00,72.24,72.32,72.22,72.31,24799.0,69.2647,69.3414,69.2455,69.3318,24799.0
2021-06-14 10:20:00,72.31,72.37,72.25,72.31,5043.0,69.3318,69.3893,69.2743,69.3318,5043.0
2021-06-14 10:25:00,72.27,72.31,72.24,72.26,3000.0,69.2934,69.3318,69.2647,69.2839,3000.0
2021-06-14 10:30:00,72.24,72.33,72.23,72.23,4527.0,69.2647,69.351,69.2551,69.2551,4527.0
2021-06-14 10:35:00,72.22,72.38,72.12,72.38,18357.0,69.2455,69.3989,69.1496,69.3989,18357.0
2021-06-14 10:40:00,72.34,72.38,72.16,72.16,10334.0,69.3606,69.3989,69.188,69.188,10334.0
2021-06-14 10:45:00,72.18,72.18,72.09,72.1,9606.0,69.2071,69.2071,69.1209,69.1304,9606.0
2021-06-14 10:50:00,72.09,72.21,72.09,72.21,14280.0,69.1209,69.2359,69.1209,69.2359,14280.0
2021-06-14 10:55:00,72.19,72.22,72.16,72.16,13155.0,69.2167,69.2455,69.188,69.188,13155.0
2021-06-14 11:00:00,72.18,72.34,72.16,72.27,12447.0,69.2071,69.3606,69.188,69.2934,12447.0
2021-06-14 11:05:00,72.26,72.26,72.1,72.12,12182.0,69.2839,69.2839,69.1304,69.1496,12182.0
2021-06-14 11:10:00,72.12,72.13,72.04,72.06,22615.0,69.1496,69.1592,69.0729,69.0921,22615.0
2021-06-14 11:15:00,72.05,72.05,71.89,71.96,50206.0,69.0825,69.0825,68.9291,68.9962,50206.0
2021-06-14 11:20:00,71.95,71.95,71.85,71.88,28561.0,68.9866,68.9866,68.8907,68.9195,28561.0
2021-06-14 11:25:00,71.89,71.91,71.77,71.84,15141.0,68.9291,68.9483,68.814,68.8811,15141.0
2021-06-14 11:30:00,71.81,71.83,71.64,71.71,43662.0,68.8524,68.8716,68.6894,68.7565,43662.0
2021-06-14 11:35:00,71.72,71.8,71.71,71.74,11821.0,68.7661,68.8428,68.7565,68.7853,11821.0
2021-06-14 11:40:00,71.75,71.86,71.73,71.8,17018.0,68.7949,68.9003,68.7757,68.8428,17018.0
2021-06-14 11:45:00,71.81,71.85,71.79,71.81,4400.0,68.8524,68.8907,68.8332,68.8524,4400.0
2021-06-14 11:50:00,71.82,71.83,71.74,71.74,8138.0,68.862,68.8716,68.7853,68.7853,8138.0
2021-06-14 11:55:00,71.75,71.78,71.71,71.76,11962.0,68.7949,68.8236,68.7565,68.8044,11962.0
2021-06-14 12:00:00,71.78,71.79,71.74,71.77,4931.0,68.8236,68.8332,68.7853,68.814,4931.0
2021-06-14 12:05:00,71.71,71.79,71.71,71.79,5531.0,68.7565,68.8332,68.7565,68.8332,5531.0
2021-06-14 12:10:00,71.82,71.83,71.77,71.77,8351.0,68.862,68.8716,68.814,68.814,8351.0
2021-06-14 12:15:00,71.76,71.85,71.73,71.83,8243.0,68.8044,68.8907,68.7757,68.8716,8243.0
2021-06-14 12:20:00,71.8,71.82,71.7,71.71,11766.0,68.8428,68.862,68.7469,68.7565,11766.0
2021-06-14 12:25:00,71.7,71.75,71.69,71.73,7380.0,68.7469,68.7949,68.7373,68.7757,7380.0
2021-06-14 12:30:00,71.7,71.7,71.55,71.63,32403.0,68.7469,68.7469,68.6031,68.6798,32403.0
2021-06-14 12:35:00,71.64,71.66,71.52,71.54,14297.0,68.6894,68.7086,68.5743,68.5935,14297.0
2021-06-14 12:40:00,71.56,71.59,71.54,71.54,2500.0,68.6127,68.6414,68.5935,68.5935,2500.0
2021-06-14 12:45:00,71.55,71.61,71.55,71.56,3625.0,68.6031,68.6606,68.6031,68.6127,3625.0
2021-06-14 12:50:00,71.56,71.57,71.46,71.5,29712.0,68.6127,68.6223,68.5168,68.5552,29712.0
2021-06-14 12:55:00,71.54,71.54,71.49,71.51,4905.0,68.5935,68.5935,68.5456,68.5647,4905.0
2021-06-14 13:00:00,71.52,71.52,71.48,71.5,4329.0,68.5743,68.5743,68.536,68.5552,4329.0
2021-06-14 13:05:00,71.53,71.54,71.49,71.52,3887.0,68.5839,68.5935,68.5456,68.5743,3887.0
2021-06-14 13:10:00,71.52,71.6,71.52,71.6,3254.0,68.5743,68.651,68.5743,68.651,3254.0
2021-06-14 13:15:00,71.57,71.62,71.55,71.61,13531.0,68.6223,68.6702,68.6031,68.6606,13531.0
2021-06-14 13:20:00,71.61,71.65,71.58,71.63,5309.0,68.6606,68.699,68.6319,68.6798,5309.0
2021-06-14 13:25:00,71.62,71.68,71.59,71.68,10255.0,68.6702,68.7277,68.6414,68.7277,10255.0
2021-06-14 13:30:00,71.68,71.71,71.66,71.7,7852.0,68.7277,68.7565,68.7086,68.7469,7852.0
2021-06-14 13:35:00,71.7,71.7,71.64,71.66,5730.0,68.7469,68.7469,68.6894,68.7086,5730.0
2021-06-14 13:40:00,71.66,71.69,71.64,71.65,8648.0,68.7086,68.7373,68.6894,68.699,8648.0
2021-06-14 13:45:00,71.65,71.69,71.64,71.68,7994.0,68.699,68.7373,68.6894,68.7277,7994.0
2021-06-14 13:50:00,71.69,71.73,71.65,71.65,12529.0,68.7373,68.7757,68.699,68.699,12529.0
2021-06-14 13:55:00,71.6,71.6,71.51,71.54,12854.0,68.651,68.651,68.5647,68.5935,12854.0
2021-06-14 14:00:00,71.54,71.56,71.51,71.54,6817.0,68.5935,68.6127,68.5647,68.5935,6817.0
2021-06-14 14:05:00,71.53,71.58,71.52,71.55,5585.0,68.5839,68.6319,68.5743,68.6031,5585.0
2021-06-14 14:10:00,71.55,71.58,71.55,71.56,12656.0,68.6031,68.6319,68.6031,68.6127,12656.0
2021-06-14 14:15:00,71.56,71.59,71.55,71.59,6920.0,68.6127,68.6414,68.6031,68.6414,6920.0
2021-06-14 14:20:00,71.56,71.62,71.55,71.62,5797.0,68.6127,68.6702,68.6031,68.6702,5797.0
2021-06-14 14:25:00,71.6,71.61,71.56,71.56,12256.0,68.651,68.6606,68.6127,68.6127,12256.0
2021-06-14 14:30:00,71.56,71.61,71.56,71.61,7062.0,68.6127,68.6606,68.6127,68.6606,7062.0
2021-06-14 14:35:00,71.59,71.63,71.59,71.61,3971.0,68.6414,68.6798,68.6414,68.6606,3971.0
2021-06-14 14:40:00,71.66,71.7,71.62,71.7,9231.0,68.7086,68.7469,68.6702,68.7469,9231.0
2021-06-14 14:45:00,71.7,71.79,71.7,71.76,29149.0,68.7469,68.8332,68.7469,68.8044,29149.0
2021-06-14 14:50:00,71.77,71.78,71.72,71.73,6125.0,68.814,68.8236,68.7661,68.7757,6125.0
2021-06-14 14:55:00,71.76,71.8,71.76,71.77,13922.0,68.8044,68.8428,68.8044,68.814,13922.0
2021-06-14 15:00:00,71.79,71.86,71.77,71.84,11673.0,68.8332,68.9003,68.814,68.8811,11673.0
2021-06-14 15:05:00,71.84,71.86,71.79,71.83,8902.0,68.8811,68.9003,68.8332,68.8716,8902.0
2021-06-14 15:10:00,71.83,71.88,71.75,71.81,9055.0,68.8716,68.9195,68.7949,68.8524,9055.0
2021-06-14 15:15:00,71.82,71.83,71.76,71.77,8970.0,68.862,68.8716,68.8044,68.814,8970.0
2021-06-14 15:20:00,71.78,71.86,71.74,71.85,6757.0,68.8236,68.9003,68.7853,68.8907,6757.0
2021-06-14 15:25:00,71.85,71.86,71.79,71.85,6078.0,68.8907,68.9003,68.8332,68.8907,6078.0
2021-06-14 15:30:00,71.88,71.96,71.88,71.95,21599.0,68.9195,68.9962,68.9195,68.9866,21599.0
2021-06-14 15:35:00,71.97,72.07,71.97,72.07,12225.0,69.0058,69.1017,69.0058,69.1017,12225.0
2021-06-14 15:40:00,72.07,72.19,72.07,72.16,31461.0,69.1017,69.2167,69.1017,69.188,31461.0
2021-06-14 15:45:00,72.15,72.21,72.13,72.2,40805.0,69.1784,69.2359,69.1592,69.2263,40805.0
2021-06-14 15:50:00,72.22,72.41,72.19,72.4,69057.0,69.2455,69.4277,69.2167,69.4181,69057.0
2021-06-14 15:55:00,72.4,72.64,72.39,72.64,66208.0,69.4181,69.6482,69.4085,69.6482,66208.0
2021-06-15 09:30:00,72.68,72.77,72.58,72.58,43106.0,69.6866,69.7728,69.5907,69.5907,43106.0
2021-06-15 09:35:00,72.55,72.59,72.18,72.23,27978.0,69.5619,69.6003,69.2071,69.2551,27978.0
2021-06-15 09:40:00,72.28,72.32,72.02,72.06,30355.0,69.303,69.3414,69.0537,69.0921,30355.0
2021-06-15 09:45:00,72.06,72.16,71.92,71.93,27868.0,69.0921,69.188,68.9579,68.9674,27868.0
2021-06-15 09:50:00,71.92,71.97,71.83,71.86,18810.0,68.9579,69.0058,68.8716,68.9003,18810.0
2021-06-15 09:55:00,71.85,71.91,71.77,71.9,51574.0,68.8907,68.9483,68.814,68.9387,51574.0
2021-06-15 10:00:00,71.91,71.98,71.87,71.91,16607.0,68.9483,69.0154,68.9099,68.9483,16607.0
2021-06-15 10:05:00,71.92,71.93,71.79,71.87,16458.0,68.9579,68.9674,68.8332,68.9099,16458.0
2021-06-15 10:10:00,71.88,71.9,71.68,71.76,27329.0,68.9195,68.9387,68.7277,68.8044,27329.0
2021-06-15 10:15:00,71.73,71.86,71.72,71.79,14300.0,68.7757,68.9003,68.7661,68.8332,14300.0
2021-06-15 10:20:00,71.78,71.88,71.77,71.84,7518.0,68.8236,68.9195,68.814,68.8811,7518.0
2021-06-15 10:25:00,71.84,71.85,71.73,71.81,12184.0,68.8811,68.8907,68.7757,68.8524,12184.0
2021-06-15 10:30:00,71.85,71.85,71.75,71.81,11121.0,68.8907,68.8907,68.7949,68.8524,11121.0
2021-06-15 10:35:00,71.82,71.82,71.7,71.73,41508.0,68.862,68.862,68.7469,68.7757,41508.0
2021-06-15 10:40:00,71.75,71.76,71.67,71.72,16017.0,68.7949,68.8044,68.7182,68.7661,16017.0
2021-06-15 10:45:00,71.69,71.69,71.56,71.62,23908.0,68.7373,68.7373,68.6127,68.6702,23908.0
2021-06-15 10:50:00,71.62,71.71,71.6,71.62,8563.0,68.6702,68.7565,68.651,68.6702,8563.0
2021-06-15 10:55:00,71.65,71.66,71.58,71.63,9130.0,68.699,68.7086,68.6319,68.6798,9130.0
2021-06-15 11:00:00,71.62,71.68,71.51,71.57,11357.0,68.6702,68.7277,68.5647,68.6223,11357.0
2021-06-15 11:05:00,71.57,71.63,71.56,71.6,11791.0,68.6223,68.6798,68.6127,68.651,11791.0
2021-06-15 11:10:00,71.59,71.61,71.57,71.59,11438.0,68.6414,68.6606,68.6223,68.6414,11438.0
2021-06-15 11:15:00,71.6,71.7,71.57,71.69,3099.0,68.651,68.7469,68.6223,68.7373,3099.0
2021-06-15 11:20:00,71.68,71.7,71.66,71.7,7479.0,68.7277,68.7469,68.7086,68.7469,7479.0
2021-06-15 11:25:00,71.68,71.68,71.59,71.64,3667.0,68.7277,68.7277,68.6414,68.6894,3667.0
2021-06-15 11:30:00,71.64,71.64,71.41,71.53,49930.0,68.6894,68.6894,68.4689,68.5839,49930.0
2021-06-15 11:35:00,71.53,71.55,71.46,71.46,11470.0,68.5839,68.6031,68.5168,68.5168,11470.0
2021-06-15 11:40:00,71.48,71.6,71.48,71.59,14243.0,68.536,68.651,68.536,68.6414,14243.0
2021-06-15 11:45:00,71.57,71.58,71.56,71.56,4701.0,68.6223,68.6319,68.6127,68.6127,4701.0
2021-06-15 11:50:00,71.55,71.55,71.38,71.43,9053.0,68.6031,68.6031,68.4401,68.488,9053.0
2021-06-15 11:55:00,71.47,71.53,71.45,71.53,5650.0,68.5264,68.5839,68.5072,68.5839,5650.0
2021-06-15 12:00:00,71.52,71.59,71.52,71.56,5352.0,68.5743,68.6414,68.5743,68.6127,5352.0
2021-06-15 12:05:00,71.55,71.61,71.54,71.61,13213.0,68.6031,68.6606,68.5935,68.6606,13213.0
2021-06-15 12:10:00,71.61,71.65,71.61,71.62,7390.0,68.6606,68.699,68.6606,68.6702,7390.0
2021-06-15 12:15:00,71.63,71.71,71.63,71.71,7700.0,68.6798,68.7565,68.6798,68.7565,7700.0
2021-06-15 12:20:00,71.71,71.8,71.7,71.78,20337.0,68.7565,68.8428,68.7469,68.8236,20337.0
2021-06-15 12:25:00,71.8,71.87,71.78,71.87,5495.0,68.8428,68.9099,68.8236,68.9099,5495.0
2021-06-15 12:30:00,71.89,71.9,71.85,71.86,23450.0,68.9291,68.9387,68.8907,68.9003,23450.0
2021-06-15 12:35:00,71.87,71.88,71.82,71.84,13915.0,68.9099,68.9195,68.862,68.8811,13915.0
2021-06-15 12:40:00,71.82,71.85,71.76,71.78,8989.0,68.862,68.8907,68.8044,68.8236,8989.0
2021-06-15 12:45:00,71.82,71.88,71.82,71.85,1948.0,68.862,68.9195,68.862,68.8907,1948.0
2021-06-15 12:50:00,71.86,71.88,71.82,71.82,5813.0,68.9003,68.9195,68.862,68.862,5813.0
2021-06-15 12:55:00,71.84,71.85,71.8,71.82,2528.0,68.8811,68.8907,68.8428,68.862,2528.0
2021-06-15 13:00:00,71.86,71.86,71.77,71.78,7947.0,68.9003,68.9003,68.814,68.8236,7947.0
2021-06-15 13:05:00,71.8,71.94,71.8,71.87,4791.0,68.8428,68.977,68.8428,68.9099,4791.0
2021-06-15 13:10:00,71.83,71.85,71.79,71.85,900.0,68.8716,68.8907,68.8332,68.8907,900.0
2021-06-15 13:15:00,71.78,71.79,71.74,71.77,3292.0,68.8236,68.8332,68.7853,68.814,3292.0
2021-06-15 13:20:00,71.79,71.8,71.78,71.79,2953.0,68.8332,68.8428,68.8236,68.8332,2953.0
2021-06-15 13:25:00,71.78,71.83,71.77,71.82,7360.0,68.8236,68.8716,68.814,68.862,7360.0
2021-06-15 13:30:00,71.86,71.88,71.85,71.88,600.0,68.9003,68.9195,68.8907,68.9195,600.0
2021-06-15 13:35:00,71.86,71.9,71.84,71.84,5384.0,68.9003,68.9387,68.8811,68.8811,5384.0
2021-06-15 13:40:00,71.88,71.92,71.86,71.9,7597.0,68.9195,68.9579,68.9003,68.9387,7597.0
2021-06-15 13:45:00,71.91,72.01,71.89,72.0,16772.0,68.9483,69.0441,68.9291,69.0346,16772.0
2021-06-15 13:50:00,72.04,72.13,72.04,72.12,12231.0,69.0729,69.1592,69.0729,69.1496,12231.0
2021-06-15 13:55:00,72.14,72.2,72.13,72.16,12478.0,69.1688,69.2263,69.1592,69.188,12478.0
2021-06-15 14:00:00,72.17,72.31,72.17,72.3,11938.0,69.1976,69.3318,69.1976,69.3222,11938.0
2021-06-15 14:05:00,72.28,72.35,72.28,72.28,15068.0,69.303,69.3701,69.303,69.303,15068.0
2021-06-15 14:10:00,72.28,72.28,72.12,72.12,16622.0,69.303,69.303,69.1496,69.1496,16622.0
2021-06-15 14:15:00,72.14,72.24,72.14,72.19,3589.0,69.1688,69.2647,69.1688,69.2167,3589.0
2021-06-15 14:20:00,72.18,72.18,72.14,72.16,24888.0,69.2071,69.2071,69.1688,69.188,24888.0
2021-06-15 14:25:00,72.13,72.14,72.12,72.13,2205.0,69.1592,69.1688,69.1496,69.1592,2205.0
2021-06-15 14:30:00,72.1,72.11,72.09,72.11,5690.0,69.1304,69.14,69.1209,69.14,5690.0
2021-06-15 14:35:00,72.11,72.12,72.08,72.12,8701.0,69.14,69.1496,69.1113,69.1496,8701.0
2021-06-15 14:40:00,72.09,72.11,72.07,72.1,5502.0,69.1209,69.14,69.1017,69.1304,5502.0
2021-06-15 14:45:00,72.11,72.22,72.11,72.21,10218.0,69.14,69.2455,69.14,69.2359,10218.0
2021-06-15 14:50:00,72.23,72.26,72.17,72.24,5888.0,69.2551,69.2839,69.1976,69.2647,5888.0
2021-06-15 14:55:00,72.25,72.32,72.18,72.18,4854.0,69.2743,69.3414,69.2071,69.2071,4854.0
2021-06-15 15:00:00,72.17,72.17,71.97,71.97,6957.0,69.1976,69.1976,69.0058,69.0058,6957.0
2021-06-15 15:05:00,71.99,72.09,71.99,72.06,4552.0,69.025,69.1209,69.025,69.0921,4552.0
2021-06-15 15:10:00,72.11,72.12,72.05,72.05,3310.0,69.14,69.1496,69.0825,69.0825,3310.0
2021-06-15 15:15:00,72.07,72.15,72.07,72.13,3100.0,69.1017,69.1784,69.1017,69.1592,3100.0
2021-06-15 15:20:00,72.15,72.16,72.11,72.13,10400.0,69.1784,69.188,69.14,69.1592,10400.0
2021-06-15 15:25:00,72.15,72.15,71.97,72.02,20805.0,69.1784,69.1784,69.0058,69.0537,20805.0
2021-06-15 15:30:00,72.02,72.02,71.9,71.94,6272.0,69.0537,69.0537,68.9387,68.977,6272.0
2021-06-15 15:35:00,71.94,72.01,71.88,72.01,8289.0,68.977,69.0441,68.9195,69.0441,8289.0
2021-06-15 15:40:00,72.02,72.1,71.97,72.06,12859.0,69.0537,69.1304,69.0058,69.0921,12859.0
2021-06-15 15:45:00,72.08,72.22,72.07,72.17,24581.0,69.1113,69.2455,69.1017,69.1976,24581.0
2021-06-15 15:50:00,72.25,72.25,71.94,72.0,27774.0,69.2743,69.2743,68.977,69.0346,27774.0
2021-06-15 15:55:00,71.98,72.1,71.92,72.08,19572.0,69.0154,69.1304,68.9579,69.1113,19572.0
2021-06-16 09:30:00,72.03,72.19,71.59,71.8,56987.0,69.0633,69.2167,68.6414,68.8428,56987.0
2021-06-16 09:35:00,71.8,72.05,71.8,71.88,43722.0,68.8428,69.0825,68.8428,68.9195,43722.0
2021-06-16 09:40:00,71.9,71.93,71.74,71.82,20614.0,68.9387,68.9674,68.7853,68.862,20614.0
2021-06-16 09:45:00,71.83,71.87,71.69,71.69,12046.0,68.8716,68.9099,68.7373,68.7373,12046.0
2021-06-16 09:50:00,71.77,71.78,71.69,71.73,17752.0,68.814,68.8236,68.7373,68.7757,17752.0
2021-06-16 09:55:00,71.72,71.78,71.67,71.74,19347.0,68.7661,68.8236,68.7182,68.7853,19347.0
2021-06-16 10:00:00,71.73,71.78,71.64,71.78,10248.0,68.7757,68.8236,68.6894,68.8236,10248.0
2021-06-16 10:05:00,71.78,71.88,71.74,71.74,10317.0,68.8236,68.9195,68.7853,68.7853,10317.0
2021-06-16 10:10:00,71.76,71.78,71.66,71.68,22644.0,68.8044,68.8236,68.7086,68.7277,22644.0
2021-06-16 10:15:00,71.67,71.71,71.62,71.65,11344.0,68.7182,68.7565,68.6702,68.699,11344.0
2021-06-16 10:20:00,71.64,71.72,71.63,71.63,14791.0,68.6894,68.7661,68.6798,68.6798,14791.0
2021-06-16 10:25:00,71.62,71.71,71.61,71.71,9660.0,68.6702,68.7565,68.6606,68.7565,9660.0
2021-06-16 10:30:00,71.7,71.78,71.7,71.77,39714.0,68.7469,68.8236,68.7469,68.814,39714.0
2021-06-16 10:35:00,71.72,71.84,71.72,71.84,17589.0,68.7661,68.8811,68.7661,68.8811,17589.0
2021-06-16 10:40:00,71.8,71.84,71.69,71.69,9391.0,68.8428,68.8811,68.7373,68.7373,9391.0
2021-06-16 10:45:00,71.73,71.82,71.73,71.76,6940.0,68.7757,68.862,68.7757,68.8044,6940.0
2021-06-16 10:50:00,71.77,71.8,71.74,71.75,4907.0,68.814,68.8428,68.7853,68.7949,4907.0
2021-06-16 10:55:00,71.79,71.79,71.74,71.74,2300.0,68.8332,68.8332,68.7853,68.7853,2300.0
2021-06-16 11:00:00,71.77,71.85,71.76,71.76,7368.0,68.814,68.8907,68.8044,68.8044,7368.0
2021-06-16 11:05:00,71.78,71.82,71.75,71.82,2000.0,68.8236,68.862,68.7949,68.862,2000.0
2021-06-16 11:10:00,71.83,71.92,71.83,71.91,10391.0,68.8716,68.9579,68.8716,68.9483,10391.0
2021-06-16 11:15:00,71.92,71.99,71.89,71.99,10658.0,68.9579,69.025,68.9291,69.025,10658.0
2021-06-16 11:20:00,71.98,72.0,71.96,72.0,21179.0,69.0154,69.0346,68.9962,69.0346,21179.0
2021-06-16 11:25:00,72.0,72.0,71.9,71.98,7876.0,69.0346,69.0346,68.9387,69.0154,7876.0
2021-06-16 11:30:00,71.97,71.97,71.91,71.91,4044.0,69.0058,69.0058,68.9483,68.9483,4044.0
2021-06-16 11:35:00,71.86,71.91,71.84,71.85,2800.0,68.9003,68.9483,68.8811,68.8907,2800.0
2021-06-16 11:40:00,71.86,71.89,71.86,71.88,4855.0,68.9003,68.9291,68.9003,68.9195,4855.0
2021-06-16 11:45:00,71.89,71.94,71.88,71.93,7200.0,68.9291,68.977,68.9195,68.9674,7200.0
2021-06-16 11:50:00,71.93,71.96,71.91,71.91,7500.0,68.9674,68.9962,68.9483,68.9483,7500.0
2021-06-16 11:55:00,71.92,71.99,71.92,71.95,8188.0,68.9579,69.025,68.9579,68.9866,8188.0
2021-06-16 12:00:00,71.95,71.99,71.9,71.91,3539.0,68.9866,69.025,68.9387,68.9483,3539.0
2021-06-16 12:05:00,71.9,71.93,71.87,71.9,7007.0,68.9387,68.9674,68.9099,68.9387,7007.0
2021-06-16 12:10:00,71.88,71.9,71.8,71.8,9013.0,68.9195,68.9387,68.8428,68.8428,9013.0
2021-06-16 12:15:00,71.8,71.8,71.74,71.75,14573.0,68.8428,68.8428,68.7853,68.7949,14573.0
2021-06-16 12:20:00,71.75,71.75,71.64,71.65,27951.0,68.7949,68.7949,68.6894,68.699,27951.0
2021-06-16 12:25:00,71.6,71.64,71.56,71.62,24778.0,68.651,68.6894,68.6127,68.6702,24778.0
2021-06-16 12:30:00,71.6,71.62,71.57,71.58,9557.0,68.651,68.6702,68.6223,68.6319,9557.0
2021-06-16 12:35:00,71.59,71.59,71.37,71.37,16344.0,68.6414,68.6414,68.4305,68.4305,16344.0
2021-06-16 12:40:00,71.37,71.51,71.37,71.47,16630.0,68.4305,68.5647,68.4305,68.5264,16630.0
2021-06-16 12:45:00,71.43,71.44,71.31,71.38,12682.0,68.488,68.4976,68.373,68.4401,12682.0
2021-06-16 12:50:00,71.37,71.37,71.32,71.32,10854.0,68.4305,68.4305,68.3826,68.3826,10854.0
2021-06-16 12:55:00,71.34,71.46,71.34,71.46,7788.0,68.4017,68.5168,68.4017,68.5168,7788.0
2021-06-16 13:00:00,71.43,71.45,71.36,71.37,4565.0,68.488,68.5072,68.4209,68.4305,4565.0
2021-06-16 13:05:00,71.36,71.36,71.34,71.35,1600.0,68.4209,68.4209,68.4017,68.4113,1600.0
2021-06-16 13:10:00,71.36,71.44,71.35,71.44,7876.0,68.4209,68.4976,68.4113,68.4976,7876.0
2021-06-16 13:15:00,71.41,71.41,71.27,71.28,6226.0,68.4689,68.4689,68.3346,68.3442,6226.0
2021-06-16 13:20:00,71.26,71.27,71.19,71.2,10530.0,68.325,68.3346,68.2579,68.2675,10530.0
2021-06-16 13:25:00,71.16,71.16,71.01,71.06,42745.0,68.2292,68.2292,68.0853,68.1333,42745.0
2021-06-16 13:30:00,71.06,71.18,71.05,71.17,19551.0,68.1333,68.2483,68.1237,68.2387,19551.0
2021-06-16 13:35:00,71.19,71.23,71.13,71.23,4937.0,68.2579,68.2963,68.2004,68.2963,4937.0
2021-06-16 13:40:00,71.24,71.24,71.1,71.13,12523.0,68.3059,68.3059,68.1716,68.2004,12523.0
2021-06-16 13:45:00,71.12,71.14,70.92,70.93,32365.0,68.1908,68.21,67.999,68.0086,32365.0
2021-06-16 13:50:00,70.92,71.11,70.78,71.1,41523.0,67.999,68.1812,67.8648,68.1716,41523.0
2021-06-16 13:55:00,71.12,71.15,71.03,71.07,16260.0,68.1908,68.2196,68.1045,68.1429,16260.0
2021-06-16 14:00:00,70.98,71.03,69.58,70.03,211755.0,68.0566,68.1045,66.7142,67.1457,211755.0
2021-06-16 14:05:00,70.06,70.84,70.05,70.63,71771.0,67.1745,67.9223,67.1649,67.721,71771.0
2021-06-16 14:10:00,70.61,70.82,70.44,70.48,66679.0,67.7018,67.9032,67.5388,67.5772,66679.0
2021-06-16 14:15:00,70.41,70.42,69.93,70.03,61750.0,67.51,67.5196,67.0498,67.1457,61750.0
2021-06-16 14:20:00,69.98,70.22,69.84,70.07,54776.0,67.0978,67.3279,66.9635,67.184,54776.0
2021-06-16 14:25:00,70.14,70.35,70.09,70.24,29204.0,67.2512,67.4525,67.2032,67.347,29204.0
2021-06-16 14:30:00,70.05,70.33,69.86,70.04,31020.0,67.1649,67.4333,66.9827,67.1553,31020.0
2021-06-16 14:35:00,70.06,70.41,69.9,70.16,56900.0,67.1745,67.51,67.0211,67.2703,56900.0
2021-06-16 14:40:00,70.15,70.15,69.74,69.75,56757.0,67.2608,67.2608,66.8676,66.8772,56757.0
2021-06-16 14:45:00,69.7,70.05,69.67,69.72,84698.0,66.8293,67.1649,66.8005,66.8485,84698.0
2021-06-16 14:50:00,69.73,70.21,69.7,70.11,49350.0,66.8581,67.3183,66.8293,67.2224,49350.0
2021-06-16 14:55:00,70.22,70.46,70.04,70.37,29962.0,67.3279,67.558,67.1553,67.4717,29962.0
2021-06-16 15:00:00,70.34,70.51,70.23,70.5,50343.0,67.4429,67.6059,67.3375,67.5963,50343.0
2021-06-16 15:05:00,70.48,70.64,70.45,70.62,54115.0,67.5772,67.7306,67.5484,67.7114,54115.0
2021-06-16 15:10:00,70.64,70.8,70.61,70.76,44984.0,67.7306,67.884,67.7018,67.8456,44984.0
2021-06-16 15:15:00,70.81,70.93,70.73,70.92,21452.0,67.8936,68.0086,67.8169,67.999,21452.0
2021-06-16 15:20:00,70.93,71.09,70.85,71.05,39008.0,68.0086,68.162,67.9319,68.1237,39008.0
2021-06-16 15:25:00,71.05,71.09,70.78,70.81,51091.0,68.1237,68.162,67.8648,67.8936,51091.0
2021-06-16 15:30:00,70.79,70.85,70.6,70.6,15771.0,67.8744,67.9319,67.6922,67.6922,15771.0
2021-06-16 15:35:00,70.62,70.76,70.54,70.76,33080.0,67.7114,67.8456,67.6347,67.8456,33080.0
2021-06-16 15:40:00,70.78,70.99,70.57,70.67,28198.0,67.8648,68.0662,67.6635,67.7593,28198.0
2021-06-16 15:45:00,70.66,70.66,70.52,70.56,26177.0,67.7497,67.7497,67.6155,67.6539,26177.0
2021-06-16 15:50:00,70.52,70.58,70.46,70.49,43695.0,67.6155,67.673,67.558,67.5868,43695.0
2021-06-16 15:55:00,70.5,70.53,70.27,70.35,70632.0,67.5963,67.6251,67.3758,67.4525,70632.0
2021-06-17 09:30:00,70.26,70.61,70.25,70.54,119171.0,67.3662,67.7018,67.3566,67.6347,119171.0
2021-06-17 09:35:00,70.57,70.71,70.46,70.51,67497.0,67.6635,67.7977,67.558,67.6059,67497.0
2021-06-17 09:40:00,70.52,70.52,69.81,69.83,80269.0,67.6155,67.6155,66.9348,66.9539,80269.0
2021-06-17 09:45:00,69.84,69.88,69.62,69.63,92033.0,66.9635,67.0019,66.7526,66.7622,92033.0
2021-06-17 09:50:00,69.6,69.74,69.52,69.72,29224.0,66.7334,66.8676,66.6567,66.8485,29224.0
2021-06-17 09:55:00,69.75,69.75,69.51,69.66,23660.0,66.8772,66.8772,66.6471,66.7909,23660.0
2021-06-17 10:00:00,69.62,69.82,69.56,69.78,19551.0,66.7526,66.9443,66.6951,66.906,19551.0
2021-06-17 10:05:00,69.79,69.82,69.28,69.31,98099.0,66.9156,66.9443,66.4266,66.4554,98099.0
2021-06-17 10:10:00,69.3,69.35,69.07,69.2,27486.0,66.4458,66.4937,66.2252,66.3499,27486.0
2021-06-17 10:15:00,69.19,69.41,69.11,69.41,41788.0,66.3403,66.5512,66.2636,66.5512,41788.0
2021-06-17 10:20:00,69.45,69.45,69.29,69.32,40810.0,66.5896,66.5896,66.4362,66.4649,40810.0
2021-06-17 10:25:00,69.28,69.46,69.28,69.31,28208.0,66.4266,66.5992,66.4266,66.4554,28208.0
2021-06-17 10:30:00,69.3,69.59,69.3,69.59,32114.0,66.4458,66.7238,66.4458,66.7238,32114.0
2021-06-17 10:35:00,69.58,69.83,69.55,69.68,61629.0,66.7142,66.9539,66.6855,66.8101,61629.0
2021-06-17 10:40:00,69.73,69.82,69.72,69.73,34369.0,66.8581,66.9443,66.8485,66.8581,34369.0
2021-06-17 10:45:00,69.77,69.79,69.51,69.6,46864.0,66.8964,66.9156,66.6471,66.7334,46864.0
2021-06-17 10:50:00,69.58,69.61,69.38,69.4,18045.0,66.7142,66.743,66.5225,66.5416,18045.0
2021-06-17 10:55:00,69.41,69.43,69.2,69.21,21046.0,66.5512,66.5704,66.3499,66.3595,21046.0
2021-06-17 11:00:00,69.22,69.22,69.09,69.14,55018.0,66.3691,66.3691,66.2444,66.2924,55018.0
2021-06-17 11:05:00,69.13,69.16,68.92,68.94,84923.0,66.2828,66.3115,66.0814,66.1006,84923.0
2021-06-17 11:10:00,68.9,68.91,68.72,68.76,90021.0,66.0622,66.0718,65.8897,65.928,90021.0
2021-06-17 11:15:00,68.81,68.99,68.81,68.98,48130.0,65.9759,66.1485,65.9759,66.1389,48130.0
2021-06-17 11:20:00,68.98,69.02,68.84,68.86,47803.0,66.1389,66.1773,66.0047,66.0239,47803.0
2021-06-17 11:25:00,68.87,69.03,68.78,69.01,19982.0,66.0335,66.1869,65.9472,66.1677,19982.0
2021-06-17 11:30:00,69.01,69.22,68.98,69.15,30199.0,66.1677,66.3691,66.1389,66.3019,30199.0
2021-06-17 11:35:00,69.16,69.27,69.13,69.24,33151.0,66.3115,66.417,66.2828,66.3882,33151.0
2021-06-17 11:40:00,69.24,69.26,69.11,69.13,11580.0,66.3882,66.4074,66.2636,66.2828,11580.0
2021-06-17 11:45:00,69.19,69.33,69.18,69.31,41828.0,66.3403,66.4745,66.3307,66.4554,41828.0
2021-06-17 11:50:00,69.29,69.29,68.9,68.97,20324.0,66.4362,66.4362,66.0622,66.1294,20324.0
2021-06-17 11:55:00,68.98,68.98,68.61,68.64,89455.0,66.1389,66.1389,65.7842,65.8129,89455.0
2021-06-17 12:00:00,68.63,68.7,68.54,68.63,90976.0,65.8034,65.8705,65.7171,65.8034,90976.0
2021-06-17 12:05:00,68.62,68.62,68.46,68.56,81253.0,65.7938,65.7938,65.6404,65.7362,81253.0
2021-06-17 12:10:00,68.57,68.72,68.52,68.68,51993.0,65.7458,65.8897,65.6979,65.8513,51993.0
2021-06-17 12:15:00,68.67,68.67,68.23,68.23,98442.0,65.8417,65.8417,65.4198,65.4198,98442.0
2021-06-17 12:20:00,68.21,68.22,67.84,67.89,150594.0,65.4007,65.4102,65.0459,65.0938,150594.0
2021-06-17 12:25:00,67.91,68.09,67.87,67.99,79991.0,65.113,65.2856,65.0747,65.1897,79991.0
2021-06-17 12:30:00,67.94,68.21,67.8,68.21,81104.0,65.1418,65.4007,65.0075,65.4007,81104.0
2021-06-17 12:35:00,68.2,68.38,68.19,68.22,54032.0,65.3911,65.5637,65.3815,65.4102,54032.0
2021-06-17 12:40:00,68.27,68.36,68.21,68.27,32523.0,65.4582,65.5445,65.4007,65.4582,32523.0
2021-06-17 12:45:00,68.29,68.45,68.28,68.43,23904.0,65.4774,65.6308,65.4678,65.6116,23904.0
2021-06-17 12:50:00,68.43,68.61,68.36,68.56,22507.0,65.6116,65.7842,65.5445,65.7362,22507.0
2021-06-17 12:55:00,68.56,68.74,68.54,68.72,51578.0,65.7362,65.9088,65.7171,65.8897,51578.0
2021-06-17 13:00:00,68.74,68.98,68.71,68.93,40870.0,65.9088,66.1389,65.8801,66.091,40870.0
2021-06-17 13:05:00,68.96,69.17,68.91,69.15,40449.0,66.1198,66.3211,66.0718,66.3019,40449.0
2021-06-17 13:10:00,69.15,69.17,69.05,69.11,19330.0,66.3019,66.3211,66.2061,66.2636,19330.0
2021-06-17 13:15:00,69.13,69.18,69.04,69.12,16345.0,66.2828,66.3307,66.1965,66.2732,16345.0
2021-06-17 13:20:00,69.14,69.15,69.05,69.08,66543.0,66.2924,66.3019,66.2061,66.2348,66543.0
2021-06-17 13:25:00,69.12,69.25,69.06,69.25,19974.0,66.2732,66.3978,66.2156,66.3978,19974.0
2021-06-17 13:30:00,69.26,69.29,69.15,69.27,30834.0,66.4074,66.4362,66.3019,66.417,30834.0
2021-06-17 13:35:00,69.27,69.32,69.23,69.28,42175.0,66.417,66.4649,66.3786,66.4266,42175.0
2021-06-17 13:40:00,69.28,69.35,69.24,69.33,20040.0,66.4266,66.4937,66.3882,66.4745,20040.0
2021-06-17 13:45:00,69.34,69.36,69.29,69.3,17698.0,66.4841,66.5033,66.4362,66.4458,17698.0
2021-06-17 13:50:00,69.31,69.32,69.13,69.14,39105.0,66.4554,66.4649,66.2828,66.2924,39105.0
2021-06-17 13:55:00,69.13,69.18,69.03,69.16,13228.0,66.2828,66.3307,66.1869,66.3115,13228.0
2021-06-17 14:00:00,69.15,69.21,69.03,69.19,20269.0,66.3019,66.3595,66.1869,66.3403,20269.0
2021-06-17 14:05:00,69.16,69.22,68.95,68.97,17238.0,66.3115,66.3691,66.1102,66.1294,17238.0
2021-06-17 14:10:00,68.98,69.16,68.98,69.08,25833.0,66.1389,66.3115,66.1389,66.2348,25833.0
2021-06-17 14:15:00,69.12,69.14,69.02,69.09,12527.0,66.2732,66.2924,66.1773,66.2444,12527.0
2021-06-17 14:20:00,69.09,69.09,68.98,69.0,7510.0,66.2444,66.2444,66.1389,66.1581,7510.0
2021-06-17 14:25:00,69.02,69.13,69.0,69.05,7137.0,66.1773,66.2828,66.1581,66.2061,7137.0
2021-06-17 14:30:00,69.04,69.05,68.88,68.95,14447.0,66.1965,66.2061,66.0431,66.1102,14447.0
2021-06-17 14:35:00,68.95,68.95,68.82,68.84,22586.0,66.1102,66.1102,65.9855,66.0047,22586.0
2021-06-17 14:40:00,68.83,68.93,68.8,68.91,16179.0,65.9951,66.091,65.9664,66.0718,16179.0
2021-06-17 14:45:00,68.87,68.9,68.8,68.82,14522.0,66.0335,66.0622,65.9664,65.9855,14522.0
2021-06-17 14:50:00,68.81,68.82,68.74,68.82,11446.0,65.9759,65.9855,65.9088,65.9855,11446.0
2021-06-17 14:55:00,68.84,68.98,68.81,68.88,31414.0,66.0047,66.1389,65.9759,66.0431,31414.0
2021-06-17 15:00:00,68.9,69.1,68.79,69.09,18153.0,66.0622,66.254,65.9568,66.2444,18153.0
2021-06-17 15:05:00,69.06,69.12,69.03,69.11,23296.0,66.2156,66.2732,66.1869,66.2636,23296.0
2021-06-17 15:10:00,69.1,69.32,69.07,69.32,16958.0,66.254,66.4649,66.2252,66.4649,16958.0
2021-06-17 15:15:00,69.29,69.31,69.19,69.3,17879.0,66.4362,66.4554,66.3403,66.4458,17879.0
2021-06-17 15:20:00,69.31,69.33,69.22,69.25,25897.0,66.4554,66.4745,66.3691,66.3978,25897.0
2021-06-17 15:25:00,69.25,69.35,69.25,69.31,22114.0,66.3978,66.4937,66.3978,66.4554,22114.0
2021-06-17 15:30:00,69.35,69.43,69.29,69.35,36296.0,66.4937,66.5704,66.4362,66.4937,36296.0
2021-06-17 15:35:00,69.37,69.56,69.33,69.53,32374.0,66.5129,66.6951,66.4745,66.6663,32374.0
2021-06-17 15:40:00,69.53,69.54,69.39,69.41,31775.0,66.6663,66.6759,66.5321,66.5512,31775.0
2021-06-17 15:45:00,69.32,69.54,69.32,69.46,38784.0,66.4649,66.6759,66.4649,66.5992,38784.0
2021-06-17 15:50:00,69.45,69.52,69.13,69.19,49758.0,66.5896,66.6567,66.2828,66.3403,49758.0
2021-06-17 15:55:00,69.22,69.23,69.0,69.08,61826.0,66.3691,66.3786,66.1581,66.2348,61826.0
2021-06-18 09:30:00,66.72,67.3,66.5,66.8,331289.0,63.972,64.5281,63.7611,64.0487,331289.0
2021-06-18 09:35:00,66.8,67.06,66.5,66.76,162796.0,64.0487,64.298,63.7611,64.0104,162796.0
2021-06-18 09:40:00,66.75,67.0,66.55,66.89,109029.0,64.0008,64.2405,63.809,64.135,109029.0
2021-06-18 09:45:00,66.89,67.01,66.7,66.88,61203.0,64.135,64.2501,63.9528,64.1254,61203.0
2021-06-18 09:50:00,66.88,66.89,66.34,66.41,153929.0,64.1254,64.135,63.6077,63.6748,153929.0
2021-06-18 09:55:00,66.43,66.77,66.35,66.73,119426.0,63.694,64.02,63.6173,63.9816,119426.0
2021-06-18 10:00:00,66.7,66.8,66.11,66.11,110622.0,63.9528,64.0487,63.3871,63.3871,110622.0
2021-06-18 10:05:00,66.12,66.51,66.12,66.48,128142.0,63.3967,63.7707,63.3967,63.7419,128142.0
2021-06-18 10:10:00,66.47,66.6,66.25,66.57,79114.0,63.7323,63.857,63.5214,63.8282,79114.0
2021-06-18 10:15:00,66.55,66.57,66.16,66.17,74397.0,63.809,63.8282,63.4351,63.4447,74397.0
2021-06-18 10:20:00,66.18,66.5,66.11,66.3,162979.0,63.4543,63.7611,63.3871,63.5693,162979.0
2021-06-18 10:25:00,66.29,66.43,66.14,66.31,44248.0,63.5597,63.694,63.4159,63.5789,44248.0
2021-06-18 10:30:00,66.3,66.35,65.94,66.33,134770.0,63.5693,63.6173,63.2242,63.5981,134770.0
2021-06-18 10:35:00,66.31,66.55,66.31,66.49,69046.0,63.5789,63.809,63.5789,63.7515,69046.0
2021-06-18 10:40:00,66.46,66.46,66.13,66.19,54641.0,63.7227,63.7227,63.4063,63.4639,54641.0
2021-06-18 10:45:00,66.17,66.2,66.03,66.08,53138.0,63.4447,63.4734,63.3104,63.3584,53138.0
2021-06-18 10:50:00,66.07,66.13,65.92,65.95,133072.0,63.3488,63.4063,63.205,63.2337,133072.0
2021-06-18 10:55:00,65.94,66.11,65.9,65.94,76207.0,63.2242,63.3871,63.1858,63.2242,76207.0
2021-06-18 11:00:00,65.94,66.17,65.82,65.96,116055.0,63.2242,63.4447,63.1091,63.2433,116055.0
2021-06-18 11:05:00,65.99,66.11,65.93,66.05,55478.0,63.2721,63.3871,63.2146,63.3296,55478.0
2021-06-18 11:10:00,66.05,66.21,66.01,66.03,54714.0,63.3296,63.483,63.2913,63.3104,54714.0
2021-06-18 11:15:00,66.02,66.34,66.01,66.28,43758.0,63.3009,63.6077,63.2913,63.5501,43758.0
2021-06-18 11:20:00,66.25,66.35,66.25,66.34,47354.0,63.5214,63.6173,63.5214,63.6077,47354.0
2021-06-18 11:25:00,66.33,66.34,66.12,66.16,30538.0,63.5981,63.6077,63.3967,63.4351,30538.0
2021-06-18 11:30:00,66.17,66.65,66.17,66.62,102907.0,63.4447,63.9049,63.4447,63.8761,102907.0
2021-06-18 11:35:00,66.62,66.85,66.6,66.8,56713.0,63.8761,64.0967,63.857,64.0487,56713.0
2021-06-18 11:40:00,66.8,66.83,66.63,66.7,17768.0,64.0487,64.0775,63.8857,63.9528,17768.0
2021-06-18 11:45:00,66.68,66.8,66.68,66.72,38616.0,63.9337,64.0487,63.9337,63.972,38616.0
2021-06-18 11:50:00,66.73,66.75,66.67,66.71,45962.0,63.9816,64.0008,63.9241,63.9624,45962.0
2021-06-18 11:55:00,66.67,66.73,66.64,66.67,14364.0,63.9241,63.9816,63.8953,63.9241,14364.0
2021-06-18 12:00:00,66.69,66.71,66.5,66.59,28337.0,63.9433,63.9624,63.7611,63.8474,28337.0
2021-06-18 12:05:00,66.61,66.83,66.59,66.82,76073.0,63.8666,64.0775,63.8474,64.0679,76073.0
2021-06-18 12:10:00,66.81,66.82,66.66,66.71,95880.0,64.0583,64.0679,63.9145,63.9624,95880.0
2021-06-18 12:15:00,66.71,66.72,66.61,66.66,28076.0,63.9624,63.972,63.8666,63.9145,28076.0
2021-06-18 12:20:00,66.69,66.71,66.57,66.62,41775.0,63.9433,63.9624,63.8282,63.8761,41775.0
2021-06-18 12:25:00,66.62,66.69,66.57,66.69,17769.0,63.8761,63.9433,63.8282,63.9433,17769.0
2021-06-18 12:30:00,66.69,66.71,66.61,66.65,18170.0,63.9433,63.9624,63.8666,63.9049,18170.0
2021-06-18 12:35:00,66.64,66.65,66.49,66.5,17102.0,63.8953,63.9049,63.7515,63.7611,17102.0
2021-06-18 12:40:00,66.5,66.52,66.37,66.39,19413.0,63.7611,63.7803,63.6364,63.6556,19413.0
2021-06-18 12:45:00,66.39,66.39,66.27,66.39,30946.0,63.6556,63.6556,63.5406,63.6556,30946.0
2021-06-18 12:50:00,66.39,66.5,66.37,66.48,9756.0,63.6556,63.7611,63.6364,63.7419,9756.0
2021-06-18 12:55:00,66.43,66.44,66.34,66.38,11504.0,63.694,63.7036,63.6077,63.646,11504.0
2021-06-18 13:00:00,66.43,66.5,66.35,66.49,6582.0,63.694,63.7611,63.6173,63.7515,6582.0
2021-06-18 13:05:00,66.45,66.6,66.44,66.54,12491.0,63.7131,63.857,63.7036,63.7994,12491.0
2021-06-18 13:10:00,66.53,66.7,66.52,66.68,19375.0,63.7899,63.9528,63.7803,63.9337,19375.0
2021-06-18 13:15:00,66.68,66.71,66.63,66.64,26347.0,63.9337,63.9624,63.8857,63.8953,26347.0
2021-06-18 13:20:00,66.63,66.64,66.48,66.51,12257.0,63.8857,63.8953,63.7419,63.7707,12257.0
2021-06-18 13:25:00,66.45,66.46,66.36,66.42,13327.0,63.7131,63.7227,63.6269,63.6844,13327.0
2021-06-18 13:30:00,66.43,66.56,66.43,66.52,7443.0,63.694,63.8186,63.694,63.7803,7443.0
2021-06-18 13:35:00,66.56,66.63,66.51,66.54,8112.0,63.8186,63.8857,63.7707,63.7994,8112.0
2021-06-18 13:40:00,66.56,66.62,66.51,66.51,10432.0,63.8186,63.8761,63.7707,63.7707,10432.0
2021-06-18 13:45:00,66.5,66.5,66.3,66.31,15911.0,63.7611,63.7611,63.5693,63.5789,15911.0
2021-06-18 13:50:00,66.33,66.45,66.23,66.45,18888.0,63.5981,63.7131,63.5022,63.7131,18888.0
2021-06-18 13:55:00,66.45,66.5,66.42,66.48,10524.0,63.7131,63.7611,63.6844,63.7419,10524.0
2021-06-18 14:00:00,66.48,66.73,66.38,66.63,33017.0,63.7419,63.9816,63.646,63.8857,33017.0
2021-06-18 14:05:00,66.59,66.67,66.56,66.6,7450.0,63.8474,63.9241,63.8186,63.857,7450.0
2021-06-18 14:10:00,66.6,66.65,66.5,66.62,9349.0,63.857,63.9049,63.7611,63.8761,9349.0
2021-06-18 14:15:00,66.6,66.64,66.52,66.56,10802.0,63.857,63.8953,63.7803,63.8186,10802.0
2021-06-18 14:20:00,66.61,66.66,66.59,66.65,10891.0,63.8666,63.9145,63.8474,63.9049,10891.0
2021-06-18 14:25:00,66.65,66.65,66.52,66.63,12430.0,63.9049,63.9049,63.7803,63.8857,12430.0
2021-06-18 14:30:00,66.6,66.61,66.52,66.52,5279.0,63.857,63.8666,63.7803,63.7803,5279.0
2021-06-18 14:35:00,66.53,66.55,66.43,66.47,20849.0,63.7899,63.809,63.694,63.7323,20849.0
2021-06-18 14:40:00,66.49,66.51,66.36,66.4,26741.0,63.7515,63.7707,63.6269,63.6652,26741.0
2021-06-18 14:45:00,66.4,66.44,66.35,66.35,12579.0,63.6652,63.7036,63.6173,63.6173,12579.0
2021-06-18 14:50:00,66.38,66.5,66.38,66.42,12999.0,63.646,63.7611,63.646,63.6844,12999.0
2021-06-18 14:55:00,66.41,66.42,66.22,66.3,33062.0,63.6748,63.6844,63.4926,63.5693,33062.0
2021-06-18 15:00:00,66.29,66.5,66.21,66.35,29388.0,63.5597,63.7611,63.483,63.6173,29388.0
2021-06-18 15:05:00,66.35,66.36,66.19,66.23,29169.0,63.6173,63.6269,63.4639,63.5022,29169.0
2021-06-18 15:10:00,66.24,66.41,66.16,66.4,30873.0,63.5118,63.6748,63.4351,63.6652,30873.0
2021-06-18 15:15:00,66.36,66.51,66.33,66.51,31439.0,63.6269,63.7707,63.5981,63.7707,31439.0
2021-06-18 15:20:00,66.5,66.68,66.49,66.67,25520.0,63.7611,63.9337,63.7515,63.9241,25520.0
2021-06-18 15:25:00,66.64,66.66,66.45,66.46,28651.0,63.8953,63.9145,63.7131,63.7227,28651.0
2021-06-18 15:30:00,66.47,66.53,66.29,66.38,26134.0,63.7323,63.7899,63.5597,63.646,26134.0
2021-06-18 15:35:00,66.37,66.57,66.3,66.55,28016.0,63.6364,63.8282,63.5693,63.809,28016.0
2021-06-18 15:40:00,66.51,66.66,66.42,66.64,39409.0,63.7707,63.9145,63.6844,63.8953,39409.0
2021-06-18 15:45:00,66.64,66.68,66.32,66.33,92193.0,63.8953,63.9337,63.5885,63.5981,92193.0
2021-06-18 15:50:00,66.31,66.61,66.31,66.45,70351.0,63.5789,63.8666,63.5789,63.7131,70351.0
2021-06-18 15:55:00,66.44,66.44,65.71,65.83,208544.0,63.7036,63.7036,63.0036,63.1187,208544.0
2021-06-21 09:30:00,67.23,67.25,66.76,66.76,165397.0,64.461,64.4802,64.0104,64.0104,165397.0
2021-06-21 09:35:00,66.76,67.48,66.74,67.44,188149.0,64.0104,64.7007,63.9912,64.6624,188149.0
2021-06-21 09:40:00,67.45,67.55,67.26,67.32,127083.0,64.672,64.7678,64.4898,64.5473,127083.0
2021-06-21 09:45:00,67.29,67.63,67.24,67.62,38025.0,64.5185,64.8445,64.4706,64.835,38025.0
2021-06-21 09:50:00,67.59,67.86,67.55,67.84,68664.0,64.8062,65.0651,64.7678,65.0459,68664.0
2021-06-21 09:55:00,67.84,67.92,67.74,67.74,97445.0,65.0459,65.1226,64.95,64.95,97445.0
2021-06-21 10:00:00,67.77,68.18,67.76,68.14,93694.0,64.9788,65.3719,64.9692,65.3335,93694.0
2021-06-21 10:05:00,68.16,68.38,68.16,68.38,78100.0,65.3527,65.5637,65.3527,65.5637,78100.0
2021-06-21 10:10:00,68.38,68.39,68.2,68.28,57515.0,65.5637,65.5732,65.3911,65.4678,57515.0
2021-06-21 10:15:00,68.3,68.56,68.29,68.42,74776.0,65.4869,65.7362,65.4774,65.602,74776.0
2021-06-21 10:20:00,68.41,68.63,68.4,68.45,45542.0,65.5924,65.8034,65.5828,65.6308,45542.0
2021-06-21 10:25:00,68.46,68.71,68.42,68.63,64263.0,65.6404,65.8801,65.602,65.8034,64263.0
2021-06-21 10:30:00,68.7,68.77,68.65,68.72,37792.0,65.8705,65.9376,65.8225,65.8897,37792.0
2021-06-21 10:35:00,68.7,68.84,68.69,68.77,33963.0,65.8705,66.0047,65.8609,65.9376,33963.0
2021-06-21 10:40:00,68.8,68.94,68.73,68.79,127345.0,65.9664,66.1006,65.8992,65.9568,127345.0
2021-06-21 10:45:00,68.8,68.98,68.8,68.88,51397.0,65.9664,66.1389,65.9664,66.0431,51397.0
2021-06-21 10:50:00,68.88,69.0,68.88,68.9,61562.0,66.0431,66.1581,66.0431,66.0622,61562.0
2021-06-21 10:55:00,68.9,68.99,68.89,68.95,22421.0,66.0622,66.1485,66.0526,66.1102,22421.0
2021-06-21 11:00:00,68.95,68.98,68.7,68.71,54441.0,66.1102,66.1389,65.8705,65.8801,54441.0
2021-06-21 11:05:00,68.74,68.84,68.62,68.69,33536.0,65.9088,66.0047,65.7938,65.8609,33536.0
2021-06-21 11:10:00,68.66,68.76,68.66,68.71,29340.0,65.8321,65.928,65.8321,65.8801,29340.0
2021-06-21 11:15:00,68.73,68.88,68.72,68.85,17331.0,65.8992,66.0431,65.8897,66.0143,17331.0
2021-06-21 11:20:00,68.86,68.92,68.82,68.86,9917.0,66.0239,66.0814,65.9855,66.0239,9917.0
2021-06-21 11:25:00,68.87,68.89,68.73,68.74,20837.0,66.0335,66.0526,65.8992,65.9088,20837.0
2021-06-21 11:30:00,68.79,68.92,68.79,68.81,13306.0,65.9568,66.0814,65.9568,65.9759,13306.0
2021-06-21 11:35:00,68.81,68.94,68.81,68.91,11973.0,65.9759,66.1006,65.9759,66.0718,11973.0
2021-06-21 11:40:00,68.91,68.95,68.83,68.85,18643.0,66.0718,66.1102,65.9951,66.0143,18643.0
2021-06-21 11:45:00,68.88,68.93,68.88,68.91,11210.0,66.0431,66.091,66.0431,66.0718,11210.0
2021-06-21 11:50:00,68.9,68.95,68.85,68.86,22405.0,66.0622,66.1102,66.0143,66.0239,22405.0
2021-06-21 11:55:00,68.85,68.9,68.79,68.79,12576.0,66.0143,66.0622,65.9568,65.9568,12576.0
2021-06-21 12:00:00,68.81,68.86,68.76,68.83,28255.0,65.9759,66.0239,65.928,65.9951,28255.0
2021-06-21 12:05:00,68.82,68.84,68.76,68.76,12298.0,65.9855,66.0047,65.928,65.928,12298.0
2021-06-21 12:10:00,68.77,68.88,68.73,68.86,9782.0,65.9376,66.0431,65.8992,66.0239,9782.0
2021-06-21 12:15:00,68.86,68.95,68.84,68.86,11616.0,66.0239,66.1102,66.0047,66.0239,11616.0
2021-06-21 12:20:00,68.83,68.84,68.72,68.74,31975.0,65.9951,66.0047,65.8897,65.9088,31975.0
2021-06-21 12:25:00,68.75,68.81,68.73,68.79,4174.0,65.9184,65.9759,65.8992,65.9568,4174.0
2021-06-21 12:30:00,68.81,68.84,68.73,68.77,12457.0,65.9759,66.0047,65.8992,65.9376,12457.0
2021-06-21 12:35:00,68.79,68.79,68.72,68.72,33454.0,65.9568,65.9568,65.8897,65.8897,33454.0
2021-06-21 12:40:00,68.74,68.77,68.72,68.75,17444.0,65.9088,65.9376,65.8897,65.9184,17444.0
2021-06-21 12:45:00,68.74,68.86,68.74,68.81,14593.0,65.9088,66.0239,65.9088,65.9759,14593.0
2021-06-21 12:50:00,68.76,68.87,68.76,68.76,9000.0,65.928,66.0335,65.928,65.928,9000.0
2021-06-21 12:55:00,68.79,68.83,68.78,68.81,11043.0,65.9568,65.9951,65.9472,65.9759,11043.0
2021-06-21 13:00:00,68.81,68.87,68.81,68.86,15011.0,65.9759,66.0335,65.9759,66.0239,15011.0
2021-06-21 13:05:00,68.87,68.93,68.86,68.9,9859.0,66.0335,66.091,66.0239,66.0622,9859.0
2021-06-21 13:10:00,68.89,69.04,68.86,69.04,35115.0,66.0526,66.1965,66.0239,66.1965,35115.0
2021-06-21 13:15:00,69.03,69.12,68.99,69.11,37071.0,66.1869,66.2732,66.1485,66.2636,37071.0
2021-06-21 13:20:00,69.11,69.12,69.03,69.05,33216.0,66.2636,66.2732,66.1869,66.2061,33216.0
2021-06-21 13:25:00,69.04,69.13,69.04,69.09,17958.0,66.1965,66.2828,66.1965,66.2444,17958.0
2021-06-21 13:30:00,69.1,69.2,69.1,69.2,16771.0,66.254,66.3499,66.254,66.3499,16771.0
2021-06-21 13:35:00,69.19,69.21,69.12,69.2,12891.0,66.3403,66.3595,66.2732,66.3499,12891.0
2021-06-21 13:40:00,69.2,69.4,69.19,69.39,75328.0,66.3499,66.5416,66.3403,66.5321,75328.0
2021-06-21 13:45:00,69.37,69.49,69.36,69.47,41275.0,66.5129,66.6279,66.5033,66.6088,41275.0
2021-06-21 13:50:00,69.46,69.49,69.4,69.41,25236.0,66.5992,66.6279,66.5416,66.5512,25236.0
2021-06-21 13:55:00,69.41,69.43,69.38,69.38,9266.0,66.5512,66.5704,66.5225,66.5225,9266.0
2021-06-21 14:00:00,69.41,69.41,69.24,69.26,11335.0,66.5512,66.5512,66.3882,66.4074,11335.0
2021-06-21 14:05:00,69.26,69.3,69.21,69.28,7180.0,66.4074,66.4458,66.3595,66.4266,7180.0
2021-06-21 14:10:00,69.29,69.3,69.24,69.24,11389.0,66.4362,66.4458,66.3882,66.3882,11389.0
2021-06-21 14:15:00,69.28,69.33,69.25,69.25,9180.0,66.4266,66.4745,66.3978,66.3978,9180.0
2021-06-21 14:20:00,69.25,69.25,69.14,69.15,21180.0,66.3978,66.3978,66.2924,66.3019,21180.0
2021-06-21 14:25:00,69.16,69.17,69.1,69.1,4618.0,66.3115,66.3211,66.254,66.254,4618.0
2021-06-21 14:30:00,69.09,69.11,69.02,69.06,24054.0,66.2444,66.2636,66.1773,66.2156,24054.0
2021-06-21 14:35:00,69.07,69.18,69.06,69.16,14774.0,66.2252,66.3307,66.2156,66.3115,14774.0
2021-06-21 14:40:00,69.19,69.21,69.13,69.16,14794.0,66.3403,66.3595,66.2828,66.3115,14794.0
2021-06-21 14:45:00,69.14,69.15,69.08,69.09,5750.0,66.2924,66.3019,66.2348,66.2444,5750.0
2021-06-21 14:50:00,69.08,69.14,69.06,69.13,7545.0,66.2348,66.2924,66.2156,66.2828,7545.0
2021-06-21 14:55:00,69.11,69.19,69.09,69.15,11132.0,66.2636,66.3403,66.2444,66.3019,11132.0
2021-06-21 15:00:00,69.11,69.19,69.1,69.19,38533.0,66.2636,66.3403,66.254,66.3403,38533.0
2021-06-21 15:05:00,69.18,69.36,69.18,69.34,11666.0,66.3307,66.5033,66.3307,66.4841,11666.0
2021-06-21 15:10:00,69.31,69.33,69.17,69.17,31891.0,66.4554,66.4745,66.3211,66.3211,31891.0
2021-06-21 15:15:00,69.2,69.28,69.16,69.26,13493.0,66.3499,66.4266,66.3115,66.4074,13493.0
2021-06-21 15:20:00,69.23,69.25,69.16,69.18,13297.0,66.3786,66.3978,66.3115,66.3307,13297.0
2021-06-21 15:25:00,69.19,69.29,69.18,69.28,11023.0,66.3403,66.4362,66.3307,66.4266,11023.0
2021-06-21 15:30:00,69.29,69.37,69.22,69.34,24519.0,66.4362,66.5129,66.3691,66.4841,24519.0
2021-06-21 15:35:00,69.34,69.36,69.27,69.29,13924.0,66.4841,66.5033,66.417,66.4362,13924.0
2021-06-21 15:40:00,69.31,69.34,69.16,69.17,30275.0,66.4554,66.4841,66.3115,66.3211,30275.0
2021-06-21 15:45:00,69.19,69.24,69.09,69.19,26289.0,66.3403,66.3882,66.2444,66.3403,26289.0
2021-06-21 15:50:00,69.2,69.44,69.17,69.44,63990.0,66.3499,66.58,66.3211,66.58,63990.0
2021-06-21 15:55:00,69.44,69.44,69.28,69.29,100950.0,66.58,66.58,66.4266,66.4362,100950.0
2021-06-22 09:30:00,69.28,69.32,68.95,69.12,47550.0,66.4608,66.4992,66.1443,66.3073,47550.0
2021-06-22 09:35:00,69.11,69.11,68.64,68.69,87946.0,66.2977,66.2977,65.8469,65.8948,87946.0
2021-06-22 09:40:00,68.72,69.02,68.72,68.94,41015.0,65.9236,66.2114,65.9236,66.1347,41015.0
2021-06-22 09:45:00,68.98,69.08,68.83,68.97,41798.0,66.173,66.269,66.0291,66.1634,41798.0
2021-06-22 09:50:00,68.99,69.04,68.61,68.64,48321.0,66.1826,66.2306,65.8181,65.8469,48321.0
2021-06-22 09:55:00,68.66,68.73,68.58,68.63,29041.0,65.8661,65.9332,65.7893,65.8373,29041.0
2021-06-22 10:00:00,68.65,68.67,68.46,68.65,31735.0,65.8565,65.8757,65.6742,65.8565,31735.0
2021-06-22 10:05:00,68.65,69.0,68.64,68.91,61810.0,65.8565,66.1922,65.8469,66.1059,61810.0
2021-06-22 10:10:00,68.9,68.94,68.76,68.86,25783.0,66.0963,66.1347,65.962,66.0579,25783.0
2021-06-22 10:15:00,68.88,69.08,68.88,68.98,25256.0,66.0771,66.269,66.0771,66.173,25256.0
2021-06-22 10:20:00,68.97,69.12,68.94,69.07,9200.0,66.1634,66.3073,66.1347,66.2594,9200.0
2021-06-22 10:25:00,69.07,69.08,68.98,69.0,8104.0,66.2594,66.269,66.173,66.1922,8104.0
2021-06-22 10:30:00,69.01,69.09,69.0,69.08,30917.0,66.2018,66.2786,66.1922,66.269,30917.0
2021-06-22 10:35:00,69.05,69.15,69.03,69.14,14241.0,66.2402,66.3361,66.221,66.3265,14241.0
2021-06-22 10:40:00,69.19,69.27,69.16,69.27,37903.0,66.3745,66.4512,66.3457,66.4512,37903.0
2021-06-22 10:45:00,69.26,69.34,69.23,69.34,46496.0,66.4416,66.5184,66.4129,66.5184,46496.0
2021-06-22 10:50:00,69.34,69.44,69.3,69.39,26916.0,66.5184,66.6143,66.48,66.5664,26916.0
2021-06-22 10:55:00,69.37,69.47,69.36,69.46,20572.0,66.5472,66.6431,66.5376,66.6335,20572.0
2021-06-22 11:00:00,69.48,69.48,69.36,69.44,26916.0,66.6527,66.6527,66.5376,66.6143,26916.0
2021-06-22 11:05:00,69.44,69.54,69.42,69.5,32935.0,66.6143,66.7103,66.5951,66.6719,32935.0
2021-06-22 11:10:00,69.54,69.81,69.54,69.81,42842.0,66.7103,66.9693,66.7103,66.9693,42842.0
2021-06-22 11:15:00,69.81,69.93,69.72,69.75,44735.0,66.9693,67.0844,66.8829,66.9117,44735.0
2021-06-22 11:20:00,69.74,69.79,69.67,69.67,18079.0,66.9021,66.9501,66.835,66.835,18079.0
2021-06-22 11:25:00,69.67,69.73,69.61,69.64,14566.0,66.835,66.8925,66.7774,66.8062,14566.0
2021-06-22 11:30:00,69.62,69.69,69.58,69.59,6984.0,66.787,66.8541,66.7486,66.7582,6984.0
2021-06-22 11:35:00,69.56,69.57,69.39,69.45,28434.0,66.7294,66.739,66.5664,66.6239,28434.0
2021-06-22 11:40:00,69.46,69.52,69.39,69.41,30873.0,66.6335,66.6911,66.5664,66.5855,30873.0
2021-06-22 11:45:00,69.42,69.49,69.39,69.41,14916.0,66.5951,66.6623,66.5664,66.5855,14916.0
2021-06-22 11:50:00,69.39,69.4,69.34,69.37,7094.0,66.5664,66.5759,66.5184,66.5472,7094.0
2021-06-22 11:55:00,69.34,69.37,69.31,69.33,9542.0,66.5184,66.5472,66.4896,66.5088,9542.0
2021-06-22 12:00:00,69.35,69.48,69.34,69.47,16579.0,66.528,66.6527,66.5184,66.6431,16579.0
2021-06-22 12:05:00,69.47,69.54,69.44,69.44,19585.0,66.6431,66.7103,66.6143,66.6143,19585.0
2021-06-22 12:10:00,69.42,69.49,69.42,69.43,15036.0,66.5951,66.6623,66.5951,66.6047,15036.0
2021-06-22 12:15:00,69.43,69.45,69.39,69.41,11650.0,66.6047,66.6239,66.5664,66.5855,11650.0
2021-06-22 12:20:00,69.39,69.41,69.33,69.41,9980.0,66.5664,66.5855,66.5088,66.5855,9980.0
2021-06-22 12:25:00,69.41,69.48,69.39,69.45,38867.0,66.5855,66.6527,66.5664,66.6239,38867.0
2021-06-22 12:30:00,69.42,69.44,69.31,69.33,10992.0,66.5951,66.6143,66.4896,66.5088,10992.0
2021-06-22 12:35:00,69.33,69.36,69.32,69.34,8278.0,66.5088,66.5376,66.4992,66.5184,8278.0
2021-06-22 12:40:00,69.34,69.41,69.32,69.35,9988.0,66.5184,66.5855,66.4992,66.528,9988.0
2021-06-22 12:45:00,69.36,69.43,69.34,69.4,5176.0,66.5376,66.6047,66.5184,66.5759,5176.0
2021-06-22 12:50:00,69.4,69.41,69.36,69.36,5094.0,66.5759,66.5855,66.5376,66.5376,5094.0
2021-06-22 12:55:00,69.35,69.37,69.32,69.34,17348.0,66.528,66.5472,66.4992,66.5184,17348.0
2021-06-22 13:00:00,69.35,69.37,69.34,69.35,7386.0,66.528,66.5472,66.5184,66.528,7386.0
2021-06-22 13:05:00,69.33,69.41,69.28,69.4,11666.0,66.5088,66.5855,66.4608,66.5759,11666.0
2021-06-22 13:10:00,69.41,69.44,69.37,69.41,7096.0,66.5855,66.6143,66.5472,66.5855,7096.0
2021-06-22 13:15:00,69.4,69.4,69.25,69.31,15639.0,66.5759,66.5759,66.4321,66.4896,15639.0
2021-06-22 13:20:00,69.31,69.41,69.31,69.41,5400.0,66.4896,66.5855,66.4896,66.5855,5400.0
2021-06-22 13:25:00,69.4,69.47,69.4,69.45,13060.0,66.5759,66.6431,66.5759,66.6239,13060.0
2021-06-22 13:30:00,69.45,69.47,69.41,69.44,6550.0,66.6239,66.6431,66.5855,66.6143,6550.0
2021-06-22 13:35:00,69.45,69.45,69.4,69.42,3725.0,66.6239,66.6239,66.5759,66.5951,3725.0
2021-06-22 13:40:00,69.43,69.46,69.43,69.46,5700.0,66.6047,66.6335,66.6047,66.6335,5700.0
2021-06-22 13:45:00,69.44,69.54,69.42,69.54,7319.0,66.6143,66.7103,66.5951,66.7103,7319.0
2021-06-22 13:50:00,69.53,69.54,69.48,69.51,9960.0,66.7007,66.7103,66.6527,66.6815,9960.0
2021-06-22 13:55:00,69.52,69.52,69.45,69.5,5200.0,66.6911,66.6911,66.6239,66.6719,5200.0
2021-06-22 14:00:00,69.5,69.52,69.42,69.52,7265.0,66.6719,66.6911,66.5951,66.6911,7265.0
2021-06-22 14:05:00,69.51,69.51,69.43,69.45,7514.0,66.6815,66.6815,66.6047,66.6239,7514.0
2021-06-22 14:10:00,69.42,69.49,69.41,69.49,7728.0,66.5951,66.6623,66.5855,66.6623,7728.0
2021-06-22 14:15:00,69.49,69.51,69.47,69.51,7738.0,66.6623,66.6815,66.6431,66.6815,7738.0
2021-06-22 14:20:00,69.51,69.61,69.51,69.59,21324.0,66.6815,66.7774,66.6815,66.7582,21324.0
2021-06-22 14:25:00,69.59,69.65,69.5,69.59,23561.0,66.7582,66.8158,66.6719,66.7582,23561.0
2021-06-22 14:30:00,69.58,69.71,69.57,69.7,20234.0,66.7486,66.8733,66.739,66.8637,20234.0
2021-06-22 14:35:00,69.69,69.82,69.6,69.82,71069.0,66.8541,66.9789,66.7678,66.9789,71069.0
2021-06-22 14:40:00,69.81,69.82,69.69,69.7,21016.0,66.9693,66.9789,66.8541,66.8637,21016.0
2021-06-22 14:45:00,69.69,69.71,69.61,69.62,30463.0,66.8541,66.8733,66.7774,66.787,30463.0
2021-06-22 14:50:00,69.62,69.75,69.59,69.72,19302.0,66.787,66.9117,66.7582,66.8829,19302.0
2021-06-22 14:55:00,69.74,69.77,69.69,69.7,31862.0,66.9021,66.9309,66.8541,66.8637,31862.0
2021-06-22 15:00:00,69.72,69.91,69.72,69.91,24798.0,66.8829,67.0652,66.8829,67.0652,24798.0
2021-06-22 15:05:00,69.89,70.0,69.84,69.97,55379.0,67.046,67.1515,66.998,67.1228,55379.0
2021-06-22 15:10:00,69.96,70.11,69.96,70.08,82278.0,67.1132,67.2571,67.1132,67.2283,82278.0
2021-06-22 15:15:00,70.1,70.11,69.98,70.05,83352.0,67.2475,67.2571,67.1323,67.1995,83352.0
2021-06-22 15:20:00,70.04,70.19,70.04,70.18,64126.0,67.1899,67.3338,67.1899,67.3242,64126.0
2021-06-22 15:25:00,70.2,70.27,70.19,70.21,43035.0,67.3434,67.4105,67.3338,67.353,43035.0
2021-06-22 15:30:00,70.21,70.27,70.09,70.15,67603.0,67.353,67.4105,67.2379,67.2954,67603.0
2021-06-22 15:35:00,70.14,70.16,70.0,70.02,24224.0,67.2858,67.305,67.1515,67.1707,24224.0
2021-06-22 15:40:00,70.02,70.07,69.91,69.92,45000.0,67.1707,67.2187,67.0652,67.0748,45000.0
2021-06-22 15:45:00,69.92,69.96,69.85,69.85,33177.0,67.0748,67.1132,67.0076,67.0076,33177.0
2021-06-22 15:50:00,69.82,69.93,69.74,69.91,43909.0,66.9789,67.0844,66.9021,67.0652,43909.0
2021-06-22 15:55:00,69.89,69.94,69.69,69.69,35767.0,67.046,67.094,66.8541,66.8541,35767.0
2021-06-23 09:30:00,69.78,70.13,69.71,69.83,119439.0,66.9405,67.2762,66.8733,66.9885,119439.0
2021-06-23 09:35:00,69.81,69.82,69.58,69.59,39886.0,66.9693,66.9789,66.7486,66.7582,39886.0
2021-06-23 09:40:00,69.6,69.84,69.56,69.84,70219.0,66.7678,66.998,66.7294,66.998,70219.0
2021-06-23 09:45:00,69.85,69.97,69.67,69.71,58733.0,67.0076,67.1228,66.835,66.8733,58733.0
2021-06-23 09:50:00,69.75,69.77,69.43,69.46,54198.0,66.9117,66.9309,66.6047,66.6335,54198.0
2021-06-23 09:55:00,69.46,69.71,69.45,69.68,61927.0,66.6335,66.8733,66.6239,66.8446,61927.0
2021-06-23 10:00:00,69.68,69.7,69.4,69.52,50945.0,66.8446,66.8637,66.5759,66.6911,50945.0
2021-06-23 10:05:00,69.56,69.74,69.54,69.73,44623.0,66.7294,66.9021,66.7103,66.8925,44623.0
2021-06-23 10:10:00,69.72,69.93,69.67,69.93,46146.0,66.8829,67.0844,66.835,67.0844,46146.0
2021-06-23 10:15:00,69.92,69.99,69.89,69.95,31041.0,67.0748,67.1419,67.046,67.1036,31041.0
2021-06-23 10:20:00,69.94,69.95,69.82,69.84,18317.0,67.094,67.1036,66.9789,66.998,18317.0
2021-06-23 10:25:00,69.83,69.85,69.68,69.71,37554.0,66.9885,67.0076,66.8446,66.8733,37554.0
2021-06-23 10:30:00,69.7,69.75,69.57,69.61,16181.0,66.8637,66.9117,66.739,66.7774,16181.0
2021-06-23 10:35:00,69.63,69.65,69.5,69.58,15952.0,66.7966,66.8158,66.6719,66.7486,15952.0
2021-06-23 10:40:00,69.57,69.64,69.55,69.58,18161.0,66.739,66.8062,66.7198,66.7486,18161.0
2021-06-23 10:45:00,69.61,69.64,69.56,69.62,10245.0,66.7774,66.8062,66.7294,66.787,10245.0
2021-06-23 10:50:00,69.63,69.75,69.6,69.71,63450.0,66.7966,66.9117,66.7678,66.8733,63450.0
2021-06-23 10:55:00,69.72,69.86,69.72,69.78,35957.0,66.8829,67.0172,66.8829,66.9405,35957.0
2021-06-23 11:00:00,69.77,69.84,69.55,69.55,38035.0,66.9309,66.998,66.7198,66.7198,38035.0
2021-06-23 11:05:00,69.57,69.58,69.49,69.54,19819.0,66.739,66.7486,66.6623,66.7103,19819.0
2021-06-23 11:10:00,69.53,69.54,69.47,69.52,16020.0,66.7007,66.7103,66.6431,66.6911,16020.0
2021-06-23 11:15:00,69.52,69.59,69.5,69.53,61126.0,66.6911,66.7582,66.6719,66.7007,61126.0
2021-06-23 11:20:00,69.55,69.68,69.52,69.65,21145.0,66.7198,66.8446,66.6911,66.8158,21145.0
2021-06-23 11:25:00,69.66,69.69,69.58,69.59,52851.0,66.8254,66.8541,66.7486,66.7582,52851.0
2021-06-23 11:30:00,69.6,69.64,69.47,69.51,30388.0,66.7678,66.8062,66.6431,66.6815,30388.0
2021-06-23 11:35:00,69.51,69.59,69.49,69.51,21762.0,66.6815,66.7582,66.6623,66.6815,21762.0
2021-06-23 11:40:00,69.51,69.58,69.5,69.54,25739.0,66.6815,66.7486,66.6719,66.7103,25739.0
2021-06-23 11:45:00,69.53,69.57,69.51,69.56,14241.0,66.7007,66.739,66.6815,66.7294,14241.0
2021-06-23 11:50:00,69.56,69.58,69.53,69.57,12740.0,66.7294,66.7486,66.7007,66.739,12740.0
2021-06-23 11:55:00,69.56,69.58,69.49,69.52,10728.0,66.7294,66.7486,66.6623,66.6911,10728.0
2021-06-23 12:00:00,69.51,69.6,69.48,69.59,7453.0,66.6815,66.7678,66.6527,66.7582,7453.0
2021-06-23 12:05:00,69.58,69.59,69.54,69.55,28128.0,66.7486,66.7582,66.7103,66.7198,28128.0
2021-06-23 12:10:00,69.55,69.65,69.54,69.64,25889.0,66.7198,66.8158,66.7103,66.8062,25889.0
2021-06-23 12:15:00,69.63,69.63,69.56,69.56,12987.0,66.7966,66.7966,66.7294,66.7294,12987.0
2021-06-23 12:20:00,69.56,69.61,69.56,69.56,6629.0,66.7294,66.7774,66.7294,66.7294,6629.0
2021-06-23 12:25:00,69.55,69.58,69.54,69.56,3023.0,66.7198,66.7486,66.7103,66.7294,3023.0
2021-06-23 12:30:00,69.55,69.55,69.5,69.55,4595.0,66.7198,66.7198,66.6719,66.7198,4595.0
2021-06-23 12:35:00,69.56,69.57,69.33,69.35,31730.0,66.7294,66.739,66.5088,66.528,31730.0
2021-06-23 12:40:00,69.35,69.44,69.3,69.42,20214.0,66.528,66.6143,66.48,66.5951,20214.0
2021-06-23 12:45:00,69.46,69.46,69.37,69.42,8780.0,66.6335,66.6335,66.5472,66.5951,8780.0
2021-06-23 12:50:00,69.42,69.47,69.42,69.45,58758.0,66.5951,66.6431,66.5951,66.6239,58758.0
2021-06-23 12:55:00,69.43,69.5,69.41,69.5,9693.0,66.6047,66.6719,66.5855,66.6719,9693.0
2021-06-23 13:00:00,69.5,69.54,69.5,69.53,15387.0,66.6719,66.7103,66.6719,66.7007,15387.0
2021-06-23 13:05:00,69.53,69.66,69.53,69.62,29467.0,66.7007,66.8254,66.7007,66.787,29467.0
2021-06-23 13:10:00,69.62,69.68,69.61,69.68,6565.0,66.787,66.8446,66.7774,66.8446,6565.0
2021-06-23 13:15:00,69.68,69.72,69.64,69.64,34034.0,66.8446,66.8829,66.8062,66.8062,34034.0
2021-06-23 13:20:00,69.64,69.66,69.61,69.62,41735.0,66.8062,66.8254,66.7774,66.787,41735.0
2021-06-23 13:25:00,69.62,69.63,69.58,69.62,16240.0,66.787,66.7966,66.7486,66.787,16240.0
2021-06-23 13:30:00,69.6,69.62,69.59,69.62,14000.0,66.7678,66.787,66.7582,66.787,14000.0
2021-06-23 13:35:00,69.62,69.62,69.56,69.58,25573.0,66.787,66.787,66.7294,66.7486,25573.0
2021-06-23 13:40:00,69.58,69.62,69.56,69.62,9200.0,66.7486,66.787,66.7294,66.787,9200.0
2021-06-23 13:45:00,69.61,69.64,69.58,69.61,9047.0,66.7774,66.8062,66.7486,66.7774,9047.0
2021-06-23 13:50:00,69.61,69.65,69.61,69.64,4535.0,66.7774,66.8158,66.7774,66.8062,4535.0
2021-06-23 13:55:00,69.64,69.66,69.59,69.64,13090.0,66.8062,66.8254,66.7582,66.8062,13090.0
2021-06-23 14:00:00,69.63,69.63,69.52,69.55,20042.0,66.7966,66.7966,66.6911,66.7198,20042.0
2021-06-23 14:05:00,69.53,69.57,69.53,69.57,22073.0,66.7007,66.739,66.7007,66.739,22073.0
2021-06-23 14:10:00,69.57,69.61,69.56,69.6,6343.0,66.739,66.7774,66.7294,66.7678,6343.0
2021-06-23 14:15:00,69.6,69.6,69.56,69.6,9350.0,66.7678,66.7678,66.7294,66.7678,9350.0
2021-06-23 14:20:00,69.6,69.6,69.53,69.55,4450.0,66.7678,66.7678,66.7007,66.7198,4450.0
2021-06-23 14:25:00,69.56,69.58,69.53,69.53,5951.0,66.7294,66.7486,66.7007,66.7007,5951.0
2021-06-23 14:30:00,69.52,69.56,69.49,69.55,15331.0,66.6911,66.7294,66.6623,66.7198,15331.0
2021-06-23 14:35:00,69.56,69.59,69.53,69.58,10203.0,66.7294,66.7582,66.7007,66.7486,10203.0
2021-06-23 14:40:00,69.57,69.58,69.46,69.5,22565.0,66.739,66.7486,66.6335,66.6719,22565.0
2021-06-23 14:45:00,69.51,69.51,69.44,69.45,13076.0,66.6815,66.6815,66.6143,66.6239,13076.0
2021-06-23 14:50:00,69.45,69.49,69.42,69.47,7691.0,66.6239,66.6623,66.5951,66.6431,7691.0
2021-06-23 14:55:00,69.49,69.56,69.48,69.53,31149.0,66.6623,66.7294,66.6527,66.7007,31149.0
2021-06-23 15:00:00,69.55,69.56,69.53,69.55,16029.0,66.7198,66.7294,66.7007,66.7198,16029.0
2021-06-23 15:05:00,69.55,69.6,69.54,69.57,8196.0,66.7198,66.7678,66.7103,66.739,8196.0
2021-06-23 15:10:00,69.58,69.65,69.58,69.64,16486.0,66.7486,66.8158,66.7486,66.8062,16486.0
2021-06-23 15:15:00,69.62,69.64,69.59,69.61,14638.0,66.787,66.8062,66.7582,66.7774,14638.0
2021-06-23 15:20:00,69.64,69.68,69.6,69.67,17249.0,66.8062,66.8446,66.7678,66.835,17249.0
2021-06-23 15:25:00,69.67,69.83,69.64,69.79,78289.0,66.835,66.9885,66.8062,66.9501,78289.0
2021-06-23 15:30:00,69.79,69.79,69.71,69.71,30634.0,66.9501,66.9501,66.8733,66.8733,30634.0
2021-06-23 15:35:00,69.7,69.73,69.62,69.65,13227.0,66.8637,66.8925,66.787,66.8158,13227.0
2021-06-23 15:40:00,69.64,69.66,69.6,69.61,28561.0,66.8062,66.8254,66.7678,66.7774,28561.0
2021-06-23 15:45:00,69.61,69.65,69.44,69.48,31604.0,66.7774,66.8158,66.6143,66.6527,31604.0
2021-06-23 15:50:00,69.48,69.48,69.33,69.38,39032.0,66.6527,66.6527,66.5088,66.5568,39032.0
2021-06-23 15:55:00,69.41,69.41,69.21,69.24,54664.0,66.5855,66.5855,66.3937,66.4225,54664.0
2021-06-24 09:30:00,70.4,70.63,70.23,70.49,116231.0,67.5353,67.7559,67.3722,67.6216,116231.0
2021-06-24 09:35:00,70.52,70.76,70.45,70.72,92301.0,67.6504,67.8806,67.5832,67.8422,92301.0
2021-06-24 09:40:00,70.73,71.04,70.73,70.83,95897.0,67.8518,68.1492,67.8518,67.9478,95897.0
2021-06-24 09:45:00,70.83,70.99,70.8,70.93,32775.0,67.9478,68.1012,67.919,68.0437,32775.0
2021-06-24 09:50:00,70.96,71.1,70.82,70.95,44201.0,68.0725,68.2068,67.9382,68.0629,44201.0
2021-06-24 09:55:00,70.97,71.07,70.82,70.84,27451.0,68.0821,68.178,67.9382,67.9574,27451.0
2021-06-24 10:00:00,70.85,70.9,70.69,70.9,43016.0,67.9669,68.0149,67.8135,68.0149,43016.0
2021-06-24 10:05:00,70.89,70.97,70.76,70.76,38763.0,68.0053,68.0821,67.8806,67.8806,38763.0
2021-06-24 10:10:00,70.77,70.79,70.7,70.72,21054.0,67.8902,67.9094,67.823,67.8422,21054.0
2021-06-24 10:15:00,70.72,70.93,70.72,70.85,21524.0,67.8422,68.0437,67.8422,67.9669,21524.0
2021-06-24 10:20:00,70.87,70.97,70.85,70.96,10614.0,67.9861,68.0821,67.9669,68.0725,10614.0
2021-06-24 10:25:00,70.96,71.02,70.9,70.94,44702.0,68.0725,68.13,68.0149,68.0533,44702.0
2021-06-24 10:30:00,70.96,71.0,70.92,70.99,15943.0,68.0725,68.1108,68.0341,68.1012,15943.0
2021-06-24 10:35:00,70.98,71.0,70.92,70.99,10264.0,68.0917,68.1108,68.0341,68.1012,10264.0
2021-06-24 10:40:00,70.98,71.02,70.95,70.98,13979.0,68.0917,68.13,68.0629,68.0917,13979.0
2021-06-24 10:45:00,70.96,70.97,70.82,70.83,15106.0,68.0725,68.0821,67.9382,67.9478,15106.0
2021-06-24 10:50:00,70.83,70.88,70.6,70.6,48700.0,67.9478,67.9957,67.7271,67.7271,48700.0
2021-06-24 10:55:00,70.6,70.71,70.54,70.7,37676.0,67.7271,67.8326,67.6696,67.823,37676.0
2021-06-24 11:00:00,70.71,70.75,70.69,70.69,12286.0,67.8326,67.871,67.8135,67.8135,12286.0
2021-06-24 11:05:00,70.7,70.75,70.65,70.75,8811.0,67.823,67.871,67.7751,67.871,8811.0
2021-06-24 11:10:00,70.75,70.81,70.71,70.74,15794.0,67.871,67.9286,67.8326,67.8614,15794.0
2021-06-24 11:15:00,70.75,70.77,70.58,70.59,73376.0,67.871,67.8902,67.7079,67.7175,73376.0
2021-06-24 11:20:00,70.59,70.69,70.56,70.66,9750.0,67.7175,67.8135,67.6887,67.7847,9750.0
2021-06-24 11:25:00,70.64,70.7,70.61,70.7,15432.0,67.7655,67.823,67.7367,67.823,15432.0
2021-06-24 11:30:00,70.7,70.8,70.69,70.77,6340.0,67.823,67.919,67.8135,67.8902,6340.0
2021-06-24 11:35:00,70.78,70.78,70.65,70.68,6250.0,67.8998,67.8998,67.7751,67.8039,6250.0
2021-06-24 11:40:00,70.69,70.71,70.59,70.71,15218.0,67.8135,67.8326,67.7175,67.8326,15218.0
2021-06-24 11:45:00,70.72,70.75,70.68,70.74,2532.0,67.8422,67.871,67.8039,67.8614,2532.0
2021-06-24 11:50:00,70.76,70.76,70.7,70.71,7785.0,67.8806,67.8806,67.823,67.8326,7785.0
2021-06-24 11:55:00,70.71,70.73,70.62,70.62,11009.0,67.8326,67.8518,67.7463,67.7463,11009.0
2021-06-24 12:00:00,70.63,70.67,70.62,70.64,4530.0,67.7559,67.7943,67.7463,67.7655,4530.0
2021-06-24 12:05:00,70.63,70.66,70.59,70.61,8016.0,67.7559,67.7847,67.7175,67.7367,8016.0
2021-06-24 12:10:00,70.62,70.63,70.56,70.57,21051.0,67.7463,67.7559,67.6887,67.6983,21051.0
2021-06-24 12:15:00,70.58,70.64,70.55,70.63,9724.0,67.7079,67.7655,67.6792,67.7559,9724.0
2021-06-24 12:20:00,70.63,70.74,70.62,70.74,8841.0,67.7559,67.8614,67.7463,67.8614,8841.0
2021-06-24 12:25:00,70.72,70.73,70.63,70.63,14236.0,67.8422,67.8518,67.7559,67.7559,14236.0
2021-06-24 12:30:00,70.64,70.7,70.64,70.7,4446.0,67.7655,67.823,67.7655,67.823,4446.0
2021-06-24 12:35:00,70.68,70.82,70.68,70.82,11671.0,67.8039,67.9382,67.8039,67.9382,11671.0
2021-06-24 12:40:00,70.81,70.99,70.8,70.91,19311.0,67.9286,68.1012,67.919,68.0245,19311.0
2021-06-24 12:45:00,70.9,71.01,70.89,70.98,93111.0,68.0149,68.1204,68.0053,68.0917,93111.0
2021-06-24 12:50:00,70.97,71.16,70.96,71.16,49285.0,68.0821,68.2643,68.0725,68.2643,49285.0
2021-06-24 12:55:00,71.17,71.25,71.13,71.25,47560.0,68.2739,68.3507,68.2355,68.3507,47560.0
2021-06-24 13:00:00,71.25,71.25,71.16,71.19,171806.0,68.3507,68.3507,68.2643,68.2931,171806.0
2021-06-24 13:05:00,71.2,71.3,71.19,71.29,41928.0,68.3027,68.3986,68.2931,68.389,41928.0
2021-06-24 13:10:00,71.3,71.4,71.27,71.4,34760.0,68.3986,68.4946,68.3699,68.4946,34760.0
2021-06-24 13:15:00,71.39,71.41,71.27,71.27,43395.0,68.485,68.5042,68.3699,68.3699,43395.0
2021-06-24 13:20:00,71.27,71.27,71.19,71.24,48304.0,68.3699,68.3699,68.2931,68.3411,48304.0
2021-06-24 13:25:00,71.23,71.24,71.13,71.14,12730.0,68.3315,68.3411,68.2355,68.2451,12730.0
2021-06-24 13:30:00,71.14,71.26,71.13,71.25,14541.0,68.2451,68.3603,68.2355,68.3507,14541.0
2021-06-24 13:35:00,71.24,71.3,71.19,71.28,28750.0,68.3411,68.3986,68.2931,68.3794,28750.0
2021-06-24 13:40:00,71.28,71.36,71.25,71.34,32999.0,68.3794,68.4562,68.3507,68.437,32999.0
2021-06-24 13:45:00,71.31,71.32,71.26,71.28,15799.0,68.4082,68.4178,68.3603,68.3794,15799.0
2021-06-24 13:50:00,71.29,71.35,71.28,71.35,11220.0,68.389,68.4466,68.3794,68.4466,11220.0
2021-06-24 13:55:00,71.36,71.37,71.32,71.33,15706.0,68.4562,68.4658,68.4178,68.4274,15706.0
2021-06-24 14:00:00,71.31,71.37,71.31,71.36,63063.0,68.4082,68.4658,68.4082,68.4562,63063.0
2021-06-24 14:05:00,71.37,71.44,71.37,71.41,55029.0,68.4658,68.5329,68.4658,68.5042,55029.0
2021-06-24 14:10:00,71.4,71.44,71.33,71.35,79908.0,68.4946,68.5329,68.4274,68.4466,79908.0
2021-06-24 14:15:00,71.34,71.36,71.29,71.31,25401.0,68.437,68.4562,68.389,68.4082,25401.0
2021-06-24 14:20:00,71.34,71.38,71.29,71.3,34083.0,68.437,68.4754,68.389,68.3986,34083.0
2021-06-24 14:25:00,71.31,71.41,71.31,71.38,14720.0,68.4082,68.5042,68.4082,68.4754,14720.0
2021-06-24 14:30:00,71.4,71.43,71.34,71.4,16985.0,68.4946,68.5233,68.437,68.4946,16985.0
2021-06-24 14:35:00,71.4,71.41,71.37,71.4,8378.0,68.4946,68.5042,68.4658,68.4946,8378.0
2021-06-24 14:40:00,71.38,71.4,71.32,71.39,17221.0,68.4754,68.4946,68.4178,68.485,17221.0
2021-06-24 14:45:00,71.38,71.42,71.31,71.33,9743.0,68.4754,68.5137,68.4082,68.4274,9743.0
2021-06-24 14:50:00,71.35,71.39,71.3,71.34,15000.0,68.4466,68.485,68.3986,68.437,15000.0
2021-06-24 14:55:00,71.34,71.39,71.33,71.38,12846.0,68.437,68.485,68.4274,68.4754,12846.0
2021-06-24 15:00:00,71.38,71.39,71.31,71.32,14215.0,68.4754,68.485,68.4082,68.4178,14215.0
2021-06-24 15:05:00,71.33,71.37,71.32,71.32,11561.0,68.4274,68.4658,68.4178,68.4178,11561.0
2021-06-24 15:10:00,71.3,71.36,71.3,71.34,10603.0,68.3986,68.4562,68.3986,68.437,10603.0
2021-06-24 15:15:00,71.34,71.35,71.27,71.32,4682.0,68.437,68.4466,68.3699,68.4178,4682.0
2021-06-24 15:20:00,71.31,71.33,71.22,71.25,12510.0,68.4082,68.4274,68.3219,68.3507,12510.0
2021-06-24 15:25:00,71.25,71.29,71.22,71.25,17039.0,68.3507,68.389,68.3219,68.3507,17039.0
2021-06-24 15:30:00,71.24,71.31,71.17,71.29,19125.0,68.3411,68.4082,68.2739,68.389,19125.0
2021-06-24 15:35:00,71.3,71.33,71.21,71.23,30549.0,68.3986,68.4274,68.3123,68.3315,30549.0
2021-06-24 15:40:00,71.26,71.32,71.24,71.3,17777.0,68.3603,68.4178,68.3411,68.3986,17777.0
2021-06-24 15:45:00,71.3,71.34,71.26,71.28,40927.0,68.3986,68.437,68.3603,68.3794,40927.0
2021-06-24 15:50:00,71.27,71.43,71.26,71.34,71247.0,68.3699,68.5233,68.3603,68.437,71247.0
2021-06-24 15:55:00,71.33,71.33,71.17,71.25,33619.0,68.4274,68.4274,68.2739,68.3507,33619.0
2021-06-25 09:30:00,72.28,72.42,72.06,72.11,135172.0,69.3388,69.4731,69.1277,69.1757,135172.0
2021-06-25 09:35:00,72.08,72.11,71.93,72.03,74720.0,69.1469,69.1757,69.003,69.0989,74720.0
2021-06-25 09:40:00,72.09,72.23,71.94,71.97,37198.0,69.1565,69.2908,69.0126,69.0414,37198.0
2021-06-25 09:45:00,72.0,72.27,72.0,72.25,46738.0,69.0701,69.3292,69.0701,69.31,46738.0
2021-06-25 09:50:00,72.27,72.34,72.22,72.32,42369.0,69.3292,69.3963,69.2812,69.3771,42369.0
2021-06-25 09:55:00,72.32,72.44,72.16,72.33,65570.0,69.3771,69.4922,69.2236,69.3867,65570.0
2021-06-25 10:00:00,72.33,72.49,72.22,72.48,57771.0,69.3867,69.5402,69.2812,69.5306,57771.0
2021-06-25 10:05:00,72.47,72.63,72.46,72.59,140425.0,69.521,69.6745,69.5114,69.6361,140425.0
2021-06-25 10:10:00,72.58,72.68,72.57,72.62,57279.0,69.6265,69.7225,69.617,69.6649,57279.0
2021-06-25 10:15:00,72.62,72.7,72.56,72.68,58996.0,69.6649,69.7417,69.6074,69.7225,58996.0
2021-06-25 10:20:00,72.67,72.71,72.64,72.7,21165.0,69.7129,69.7513,69.6841,69.7417,21165.0
2021-06-25 10:25:00,72.72,72.73,72.58,72.58,83473.0,69.7608,69.7704,69.6265,69.6265,83473.0
2021-06-25 10:30:00,72.58,72.62,72.5,72.51,20669.0,69.6265,69.6649,69.5498,69.5594,20669.0
2021-06-25 10:35:00,72.52,72.54,72.47,72.47,21423.0,69.569,69.5882,69.521,69.521,21423.0
2021-06-25 10:40:00,72.49,72.49,72.35,72.38,31984.0,69.5402,69.5402,69.4059,69.4347,31984.0
2021-06-25 10:45:00,72.37,72.49,72.37,72.49,12398.0,69.4251,69.5402,69.4251,69.5402,12398.0
2021-06-25 10:50:00,72.46,72.51,72.39,72.44,21199.0,69.5114,69.5594,69.4443,69.4922,21199.0
2021-06-25 10:55:00,72.44,72.46,72.39,72.41,13798.0,69.4922,69.5114,69.4443,69.4635,13798.0
2021-06-25 11:00:00,72.4,72.46,72.39,72.42,10892.0,69.4539,69.5114,69.4443,69.4731,10892.0
2021-06-25 11:05:00,72.45,72.5,72.44,72.48,9577.0,69.5018,69.5498,69.4922,69.5306,9577.0
2021-06-25 11:10:00,72.47,72.53,72.43,72.51,18311.0,69.521,69.5786,69.4826,69.5594,18311.0
2021-06-25 11:15:00,72.5,72.56,72.5,72.56,20596.0,69.5498,69.6074,69.5498,69.6074,20596.0
2021-06-25 11:20:00,72.56,72.65,72.56,72.64,28932.0,69.6074,69.6937,69.6074,69.6841,28932.0
2021-06-25 11:25:00,72.65,72.76,72.65,72.73,53447.0,69.6937,69.7992,69.6937,69.7704,53447.0
2021-06-25 11:30:00,72.72,72.72,72.61,72.62,41613.0,69.7608,69.7608,69.6553,69.6649,41613.0
2021-06-25 11:35:00,72.61,72.67,72.58,72.59,17866.0,69.6553,69.7129,69.6265,69.6361,17866.0
2021-06-25 11:40:00,72.58,72.63,72.58,72.58,11325.0,69.6265,69.6745,69.6265,69.6265,11325.0
2021-06-25 11:45:00,72.59,72.66,72.58,72.64,7091.0,69.6361,69.7033,69.6265,69.6841,7091.0
2021-06-25 11:50:00,72.6,72.62,72.57,72.58,7436.0,69.6457,69.6649,69.617,69.6265,7436.0
2021-06-25 11:55:00,72.62,72.65,72.6,72.63,7800.0,69.6649,69.6937,69.6457,69.6745,7800.0
2021-06-25 12:00:00,72.63,72.72,72.6,72.72,17817.0,69.6745,69.7608,69.6457,69.7608,17817.0
2021-06-25 12:05:00,72.71,72.73,72.69,72.71,8722.0,69.7513,69.7704,69.7321,69.7513,8722.0
2021-06-25 12:10:00,72.72,72.73,72.68,72.73,4786.0,69.7608,69.7704,69.7225,69.7704,4786.0
2021-06-25 12:15:00,72.73,72.76,72.72,72.76,12811.0,69.7704,69.7992,69.7608,69.7992,12811.0
2021-06-25 12:20:00,72.77,72.82,72.76,72.76,17148.0,69.8088,69.8568,69.7992,69.7992,17148.0
2021-06-25 12:25:00,72.76,72.77,72.71,72.72,11604.0,69.7992,69.8088,69.7513,69.7608,11604.0
2021-06-25 12:30:00,72.73,72.8,72.72,72.8,7751.0,69.7704,69.8376,69.7608,69.8376,7751.0
2021-06-25 12:35:00,72.77,72.77,72.7,72.73,7530.0,69.8088,69.8088,69.7417,69.7704,7530.0
2021-06-25 12:40:00,72.74,72.76,72.73,72.75,4275.0,69.78,69.7992,69.7704,69.7896,4275.0
2021-06-25 12:45:00,72.73,72.75,72.71,72.72,4795.0,69.7704,69.7896,69.7513,69.7608,4795.0
2021-06-25 12:50:00,72.73,72.75,72.71,72.74,5669.0,69.7704,69.7896,69.7513,69.78,5669.0
2021-06-25 12:55:00,72.75,72.75,72.71,72.73,7291.0,69.7896,69.7896,69.7513,69.7704,7291.0
2021-06-25 13:00:00,72.73,72.73,72.62,72.63,17636.0,69.7704,69.7704,69.6649,69.6745,17636.0
2021-06-25 13:05:00,72.64,72.72,72.64,72.66,9738.0,69.6841,69.7608,69.6841,69.7033,9738.0
2021-06-25 13:10:00,72.66,72.66,72.58,72.59,5786.0,69.7033,69.7033,69.6265,69.6361,5786.0
2021-06-25 13:15:00,72.6,72.64,72.6,72.63,3953.0,69.6457,69.6841,69.6457,69.6745,3953.0
2021-06-25 13:20:00,72.59,72.63,72.58,72.61,5288.0,69.6361,69.6745,69.6265,69.6553,5288.0
2021-06-25 13:25:00,72.58,72.62,72.54,72.62,8505.0,69.6265,69.6649,69.5882,69.6649,8505.0
2021-06-25 13:30:00,72.61,72.64,72.56,72.58,5541.0,69.6553,69.6841,69.6074,69.6265,5541.0
2021-06-25 13:35:00,72.59,72.6,72.57,72.59,4903.0,69.6361,69.6457,69.617,69.6361,4903.0
2021-06-25 13:40:00,72.58,72.67,72.57,72.67,6061.0,69.6265,69.7129,69.617,69.7129,6061.0
2021-06-25 13:45:00,72.68,72.72,72.68,72.68,6782.0,69.7225,69.7608,69.7225,69.7225,6782.0
2021-06-25 13:50:00,72.67,72.72,72.66,72.71,2895.0,69.7129,69.7608,69.7033,69.7513,2895.0
2021-06-25 13:55:00,72.72,72.76,72.71,72.71,3654.0,69.7608,69.7992,69.7513,69.7513,3654.0
2021-06-25 14:00:00,72.7,72.75,72.69,72.75,41852.0,69.7417,69.7896,69.7321,69.7896,41852.0
2021-06-25 14:05:00,72.73,72.74,72.64,72.65,7513.0,69.7704,69.78,69.6841,69.6937,7513.0
2021-06-25 14:10:00,72.64,72.68,72.6,72.66,11485.0,69.6841,69.7225,69.6457,69.7033,11485.0
2021-06-25 14:15:00,72.66,72.68,72.63,72.68,4936.0,69.7033,69.7225,69.6745,69.7225,4936.0
2021-06-25 14:20:00,72.67,72.69,72.63,72.65,7476.0,69.7129,69.7321,69.6745,69.6937,7476.0
2021-06-25 14:25:00,72.66,72.73,72.66,72.73,8750.0,69.7033,69.7704,69.7033,69.7704,8750.0
2021-06-25 14:30:00,72.72,72.74,72.69,72.73,11198.0,69.7608,69.78,69.7321,69.7704,11198.0
2021-06-25 14:35:00,72.74,72.74,72.66,72.69,12803.0,69.78,69.78,69.7033,69.7321,12803.0
2021-06-25 14:40:00,72.67,72.73,72.65,72.69,3839.0,69.7129,69.7704,69.6937,69.7321,3839.0
2021-06-25 14:45:00,72.69,72.7,72.66,72.66,1734.0,69.7321,69.7417,69.7033,69.7033,1734.0
2021-06-25 14:50:00,72.68,72.7,72.66,72.69,6687.0,69.7225,69.7417,69.7033,69.7321,6687.0
2021-06-25 14:55:00,72.7,72.74,72.67,72.72,24240.0,69.7417,69.78,69.7129,69.7608,24240.0
2021-06-25 15:00:00,72.73,72.8,72.71,72.73,16006.0,69.7704,69.8376,69.7513,69.7704,16006.0
2021-06-25 15:05:00,72.75,72.88,72.74,72.87,22322.0,69.7896,69.9143,69.78,69.9047,22322.0
2021-06-25 15:10:00,72.87,72.91,72.85,72.9,18132.0,69.9047,69.9431,69.8856,69.9335,18132.0
2021-06-25 15:15:00,72.92,72.98,72.91,72.91,54951.0,69.9527,70.0103,69.9431,69.9431,54951.0
2021-06-25 15:20:00,72.89,72.89,72.81,72.85,31024.0,69.9239,69.9239,69.8472,69.8856,31024.0
2021-06-25 15:25:00,72.85,72.89,72.78,72.78,24752.0,69.8856,69.9239,69.8184,69.8184,24752.0
2021-06-25 15:30:00,72.78,72.79,72.7,72.7,13934.0,69.8184,69.828,69.7417,69.7417,13934.0
2021-06-25 15:35:00,72.69,72.8,72.67,72.78,22091.0,69.7321,69.8376,69.7129,69.8184,22091.0
2021-06-25 15:40:00,72.78,72.86,72.76,72.78,31564.0,69.8184,69.8952,69.7992,69.8184,31564.0
2021-06-25 15:45:00,72.78,72.86,72.74,72.76,38027.0,69.8184,69.8952,69.78,69.7992,38027.0
2021-06-25 15:50:00,72.77,73.09,72.73,72.92,170555.0,69.8088,70.1158,69.7704,69.9527,170555.0
2021-06-25 15:55:00,72.94,73.08,72.72,72.76,145778.0,69.9719,70.1062,69.7608,69.7992,145778.0
2021-06-28 09:30:00,72.67,72.75,72.32,72.43,101787.0,69.7129,69.7896,69.3771,69.4826,101787.0
2021-06-28 09:35:00,72.44,72.48,71.99,72.03,257508.0,69.4922,69.5306,69.0606,69.0989,257508.0
2021-06-28 09:40:00,72.05,72.05,71.69,71.87,113753.0,69.1181,69.1181,68.7728,68.9454,113753.0
2021-06-28 09:45:00,71.89,71.9,71.54,71.74,90973.0,68.9646,68.9742,68.6289,68.8207,90973.0
2021-06-28 09:50:00,71.68,71.97,71.65,71.95,70681.0,68.7632,69.0414,68.7344,69.0222,70681.0
2021-06-28 09:55:00,71.92,72.06,71.91,72.04,55592.0,68.9934,69.1277,68.9838,69.1085,55592.0
2021-06-28 10:00:00,72.04,72.07,71.79,71.85,101532.0,69.1085,69.1373,68.8687,68.9263,101532.0
2021-06-28 10:05:00,71.85,71.89,71.77,71.85,133574.0,68.9263,68.9646,68.8495,68.9263,133574.0
2021-06-28 10:10:00,71.86,71.89,71.75,71.82,135960.0,68.9358,68.9646,68.8303,68.8975,135960.0
2021-06-28 10:15:00,71.78,72.01,71.73,71.95,38085.0,68.8591,69.0797,68.8111,69.0222,38085.0
2021-06-28 10:20:00,71.93,71.97,71.81,71.91,23482.0,69.003,69.0414,68.8879,68.9838,23482.0
2021-06-28 10:25:00,71.94,71.96,71.86,71.91,9511.0,69.0126,69.0318,68.9358,68.9838,9511.0
2021-06-28 10:30:00,71.91,71.91,71.77,71.83,34752.0,68.9838,68.9838,68.8495,68.9071,34752.0
2021-06-28 10:35:00,71.82,71.82,71.56,71.64,41799.0,68.8975,68.8975,68.6481,68.7248,41799.0
2021-06-28 10:40:00,71.65,71.71,71.63,71.65,22907.0,68.7344,68.7919,68.7152,68.7344,22907.0
2021-06-28 10:45:00,71.66,71.72,71.59,71.72,33132.0,68.744,68.8015,68.6768,68.8015,33132.0
2021-06-28 10:50:00,71.77,71.87,71.73,71.85,14653.0,68.8495,68.9454,68.8111,68.9263,14653.0
2021-06-28 10:55:00,71.85,71.87,71.7,71.71,25878.0,68.9263,68.9454,68.7824,68.7919,25878.0
2021-06-28 11:00:00,71.72,71.79,71.61,71.78,14294.0,68.8015,68.8687,68.696,68.8591,14294.0
2021-06-28 11:05:00,71.78,71.89,71.72,71.77,36784.0,68.8591,68.9646,68.8015,68.8495,36784.0
2021-06-28 11:10:00,71.74,71.74,71.58,71.6,19559.0,68.8207,68.8207,68.6672,68.6864,19559.0
2021-06-28 11:15:00,71.59,71.6,71.47,71.47,41748.0,68.6768,68.6864,68.5617,68.5617,41748.0
2021-06-28 11:20:00,71.49,71.5,71.4,71.44,32205.0,68.5809,68.5905,68.4946,68.5329,32205.0
2021-06-28 11:25:00,71.41,71.47,71.34,71.36,32168.0,68.5042,68.5617,68.437,68.4562,32168.0
2021-06-28 11:30:00,71.33,71.38,71.22,71.38,42670.0,68.4274,68.4754,68.3219,68.4754,42670.0
2021-06-28 11:35:00,71.37,71.46,71.33,71.44,29540.0,68.4658,68.5521,68.4274,68.5329,29540.0
2021-06-28 11:40:00,71.41,71.52,71.39,71.51,32177.0,68.5042,68.6097,68.485,68.6001,32177.0
2021-06-28 11:45:00,71.5,71.58,71.44,71.58,20074.0,68.5905,68.6672,68.5329,68.6672,20074.0
2021-06-28 11:50:00,71.56,71.57,71.51,71.52,9380.0,68.6481,68.6576,68.6001,68.6097,9380.0
2021-06-28 11:55:00,71.54,71.62,71.54,71.6,10189.0,68.6289,68.7056,68.6289,68.6864,10189.0
2021-06-28 12:00:00,71.59,71.63,71.58,71.62,18115.0,68.6768,68.7152,68.6672,68.7056,18115.0
2021-06-28 12:05:00,71.62,71.62,71.53,71.57,11460.0,68.7056,68.7056,68.6193,68.6576,11460.0
2021-06-28 12:10:00,71.6,71.62,71.54,71.58,6472.0,68.6864,68.7056,68.6289,68.6672,6472.0
2021-06-28 12:15:00,71.56,71.6,71.48,71.56,10241.0,68.6481,68.6864,68.5713,68.6481,10241.0
2021-06-28 12:20:00,71.52,71.53,71.37,71.45,24023.0,68.6097,68.6193,68.4658,68.5425,24023.0
2021-06-28 12:25:00,71.46,71.46,71.32,71.36,16727.0,68.5521,68.5521,68.4178,68.4562,16727.0
2021-06-28 12:30:00,71.37,71.4,71.29,71.4,12056.0,68.4658,68.4946,68.389,68.4946,12056.0
2021-06-28 12:35:00,71.4,71.45,71.33,71.35,11365.0,68.4946,68.5425,68.4274,68.4466,11365.0
2021-06-28 12:40:00,71.35,71.4,71.31,71.39,20625.0,68.4466,68.4946,68.4082,68.485,20625.0
2021-06-28 12:45:00,71.39,71.45,71.31,71.45,13341.0,68.485,68.5425,68.4082,68.5425,13341.0
2021-06-28 12:50:00,71.45,71.45,71.37,71.39,27113.0,68.5425,68.5425,68.4658,68.485,27113.0
2021-06-28 12:55:00,71.36,71.39,71.32,71.32,16023.0,68.4562,68.485,68.4178,68.4178,16023.0
2021-06-28 13:00:00,71.31,71.32,71.22,71.23,72587.0,68.4082,68.4178,68.3219,68.3315,72587.0
2021-06-28 13:05:00,71.23,71.34,71.21,71.26,13007.0,68.3315,68.437,68.3123,68.3603,13007.0
2021-06-28 13:10:00,71.26,71.26,71.11,71.15,37602.0,68.3603,68.3603,68.2164,68.2547,37602.0
2021-06-28 13:15:00,71.14,71.19,71.11,71.19,19826.0,68.2451,68.2931,68.2164,68.2931,19826.0
2021-06-28 13:20:00,71.2,71.26,71.17,71.18,15632.0,68.3027,68.3603,68.2739,68.2835,15632.0
2021-06-28 13:25:00,71.18,71.19,71.09,71.16,25486.0,68.2835,68.2931,68.1972,68.2643,25486.0
2021-06-28 13:30:00,71.19,71.25,71.13,71.21,15644.0,68.2931,68.3507,68.2355,68.3123,15644.0
2021-06-28 13:35:00,71.25,71.29,71.23,71.27,10337.0,68.3507,68.389,68.3315,68.3699,10337.0
2021-06-28 13:40:00,71.29,71.36,71.28,71.35,11774.0,68.389,68.4562,68.3794,68.4466,11774.0
2021-06-28 13:45:00,71.35,71.46,71.34,71.46,17037.0,68.4466,68.5521,68.437,68.5521,17037.0
2021-06-28 13:50:00,71.47,71.53,71.45,71.53,14605.0,68.5617,68.6193,68.5425,68.6193,14605.0
2021-06-28 13:55:00,71.52,71.59,71.49,71.57,14130.0,68.6097,68.6768,68.5809,68.6576,14130.0
2021-06-28 14:00:00,71.56,71.69,71.56,71.64,28160.0,68.6481,68.7728,68.6481,68.7248,28160.0
2021-06-28 14:05:00,71.64,71.65,71.58,71.64,5402.0,68.7248,68.7344,68.6672,68.7248,5402.0
2021-06-28 14:10:00,71.61,71.63,71.58,71.61,23208.0,68.696,68.7152,68.6672,68.696,23208.0
2021-06-28 14:15:00,71.6,71.64,71.57,71.61,20728.0,68.6864,68.7248,68.6576,68.696,20728.0
2021-06-28 14:20:00,71.62,71.65,71.6,71.64,12875.0,68.7056,68.7344,68.6864,68.7248,12875.0
2021-06-28 14:25:00,71.65,71.66,71.61,71.66,6998.0,68.7344,68.744,68.696,68.744,6998.0
2021-06-28 14:30:00,71.65,71.67,71.62,71.63,6857.0,68.7344,68.7536,68.7056,68.7152,6857.0
2021-06-28 14:35:00,71.64,71.64,71.6,71.62,8840.0,68.7248,68.7248,68.6864,68.7056,8840.0
2021-06-28 14:40:00,71.62,71.66,71.54,71.55,17035.0,68.7056,68.744,68.6289,68.6385,17035.0
2021-06-28 14:45:00,71.55,71.58,71.52,71.57,21567.0,68.6385,68.6672,68.6097,68.6576,21567.0
2021-06-28 14:50:00,71.57,71.62,71.47,71.49,25768.0,68.6576,68.7056,68.5617,68.5809,25768.0
2021-06-28 14:55:00,71.51,71.51,71.4,71.4,8105.0,68.6001,68.6001,68.4946,68.4946,8105.0
2021-06-28 15:00:00,71.41,71.49,71.41,71.45,26449.0,68.5042,68.5809,68.5042,68.5425,26449.0
2021-06-28 15:05:00,71.45,71.45,71.37,71.39,19899.0,68.5425,68.5425,68.4658,68.485,19899.0
2021-06-28 15:10:00,71.39,71.46,71.27,71.45,31634.0,68.485,68.5521,68.3699,68.5425,31634.0
2021-06-28 15:15:00,71.44,71.46,71.4,71.45,27511.0,68.5329,68.5521,68.4946,68.5425,27511.0
2021-06-28 15:20:00,71.47,71.53,71.47,71.52,32243.0,68.5617,68.6193,68.5617,68.6097,32243.0
2021-06-28 15:25:00,71.53,71.54,71.49,71.5,12262.0,68.6193,68.6289,68.5809,68.5905,12262.0
2021-06-28 15:30:00,71.51,71.54,71.49,71.52,11661.0,68.6001,68.6289,68.5809,68.6097,11661.0
2021-06-28 15:35:00,71.53,71.61,71.52,71.59,23349.0,68.6193,68.696,68.6097,68.6768,23349.0
2021-06-28 15:40:00,71.61,71.65,71.58,71.63,24020.0,68.696,68.7344,68.6672,68.7152,24020.0
2021-06-28 15:45:00,71.63,71.65,71.56,71.65,12383.0,68.7152,68.7344,68.6481,68.7344,12383.0
2021-06-28 15:50:00,71.65,71.82,71.65,71.76,43251.0,68.7344,68.8975,68.7344,68.8399,43251.0
2021-06-28 15:55:00,71.72,71.76,71.67,71.72,69316.0,68.8015,68.8399,68.7536,68.8015,69316.0
2021-06-29 09:30:00,72.45,72.94,72.45,72.73,205888.0,69.5018,69.9719,69.5018,69.7704,205888.0
2021-06-29 09:35:00,72.74,72.83,72.58,72.65,70746.0,69.78,69.8664,69.6265,69.6937,70746.0
2021-06-29 09:40:00,72.66,72.77,72.19,72.31,92159.0,69.7033,69.8088,69.2524,69.3675,92159.0
2021-06-29 09:45:00,72.28,72.51,72.28,72.38,40633.0,69.3388,69.5594,69.3388,69.4347,40633.0
2021-06-29 09:50:00,72.37,72.52,72.3,72.37,49190.0,69.4251,69.569,69.3579,69.4251,49190.0
2021-06-29 09:55:00,72.37,72.4,72.23,72.35,27536.0,69.4251,69.4539,69.2908,69.4059,27536.0
2021-06-29 10:00:00,72.37,72.48,72.18,72.44,28996.0,69.4251,69.5306,69.2428,69.4922,28996.0
2021-06-29 10:05:00,72.45,72.66,72.45,72.57,61090.0,69.5018,69.7033,69.5018,69.617,61090.0
2021-06-29 10:10:00,72.56,72.64,72.53,72.6,13630.0,69.6074,69.6841,69.5786,69.6457,13630.0
2021-06-29 10:15:00,72.63,72.71,72.51,72.57,27591.0,69.6745,69.7513,69.5594,69.617,27591.0
2021-06-29 10:20:00,72.59,72.62,72.53,72.57,14482.0,69.6361,69.6649,69.5786,69.617,14482.0
2021-06-29 10:25:00,72.6,72.66,72.57,72.6,6998.0,69.6457,69.7033,69.617,69.6457,6998.0
2021-06-29 10:30:00,72.65,72.78,72.64,72.71,27624.0,69.6937,69.8184,69.6841,69.7513,27624.0
2021-06-29 10:35:00,72.7,72.79,72.54,72.58,16744.0,69.7417,69.828,69.5882,69.6265,16744.0
2021-06-29 10:40:00,72.57,72.59,72.53,72.53,7576.0,69.617,69.6361,69.5786,69.5786,7576.0
2021-06-29 10:45:00,72.54,72.55,72.44,72.54,18831.0,69.5882,69.5978,69.4922,69.5882,18831.0
2021-06-29 10:50:00,72.51,72.62,72.47,72.62,12335.0,69.5594,69.6649,69.521,69.6649,12335.0
2021-06-29 10:55:00,72.58,72.62,72.51,72.51,6925.0,69.6265,69.6649,69.5594,69.5594,6925.0
2021-06-29 11:00:00,72.49,72.57,72.45,72.51,5585.0,69.5402,69.617,69.5018,69.5594,5585.0
2021-06-29 11:05:00,72.49,72.49,72.36,72.42,37161.0,69.5402,69.5402,69.4155,69.4731,37161.0
2021-06-29 11:10:00,72.4,72.45,72.37,72.42,37086.0,69.4539,69.5018,69.4251,69.4731,37086.0
2021-06-29 11:15:00,72.44,72.55,72.39,72.51,21980.0,69.4922,69.5978,69.4443,69.5594,21980.0
2021-06-29 11:20:00,72.52,72.52,72.47,72.48,5200.0,69.569,69.569,69.521,69.5306,5200.0
2021-06-29 11:25:00,72.47,72.49,72.43,72.46,11418.0,69.521,69.5402,69.4826,69.5114,11418.0
2021-06-29 11:30:00,72.47,72.48,72.34,72.36,5700.0,69.521,69.5306,69.3963,69.4155,5700.0
2021-06-29 11:35:00,72.35,72.35,72.26,72.32,15928.0,69.4059,69.4059,69.3196,69.3771,15928.0
2021-06-29 11:40:00,72.31,72.34,72.25,72.25,22398.0,69.3675,69.3963,69.31,69.31,22398.0
2021-06-29 11:45:00,72.26,72.33,72.18,72.19,16193.0,69.3196,69.3867,69.2428,69.2524,16193.0
2021-06-29 11:50:00,72.2,72.24,72.15,72.16,72873.0,69.262,69.3004,69.214,69.2236,72873.0
2021-06-29 11:55:00,72.2,72.27,72.19,72.2,11688.0,69.262,69.3292,69.2524,69.262,11688.0
2021-06-29 12:00:00,72.21,72.26,72.21,72.25,7390.0,69.2716,69.3196,69.2716,69.31,7390.0
2021-06-29 12:05:00,72.26,72.3,72.2,72.2,27905.0,69.3196,69.3579,69.262,69.262,27905.0
2021-06-29 12:10:00,72.23,72.26,72.17,72.17,14877.0,69.2908,69.3196,69.2332,69.2332,14877.0
2021-06-29 12:15:00,72.15,72.16,72.1,72.15,24733.0,69.214,69.2236,69.1661,69.214,24733.0
2021-06-29 12:20:00,72.15,72.2,72.06,72.06,23022.0,69.214,69.262,69.1277,69.1277,23022.0
2021-06-29 12:25:00,72.1,72.11,72.03,72.04,27238.0,69.1661,69.1757,69.0989,69.1085,27238.0
2021-06-29 12:30:00,72.02,72.04,71.93,71.94,19494.0,69.0893,69.1085,69.003,69.0126,19494.0
2021-06-29 12:35:00,71.93,71.99,71.92,71.98,16625.0,69.003,69.0606,68.9934,69.051,16625.0
2021-06-29 12:40:00,72.01,72.03,71.97,71.98,14751.0,69.0797,69.0989,69.0414,69.051,14751.0
2021-06-29 12:45:00,71.97,72.04,71.94,72.03,30520.0,69.0414,69.1085,69.0126,69.0989,30520.0
2021-06-29 12:50:00,72.02,72.03,71.97,71.98,10908.0,69.0893,69.0989,69.0414,69.051,10908.0
2021-06-29 12:55:00,71.97,72.04,71.95,72.04,21038.0,69.0414,69.1085,69.0222,69.1085,21038.0
2021-06-29 13:00:00,72.06,72.08,72.0,72.01,6365.0,69.1277,69.1469,69.0701,69.0797,6365.0
2021-06-29 13:05:00,72.0,72.02,71.97,72.02,6482.0,69.0701,69.0893,69.0414,69.0893,6482.0
2021-06-29 13:10:00,72.02,72.03,71.97,71.98,9347.0,69.0893,69.0989,69.0414,69.051,9347.0
2021-06-29 13:15:00,71.98,72.01,71.97,72.0,6070.0,69.051,69.0797,69.0414,69.0701,6070.0
2021-06-29 13:20:00,71.99,71.99,71.91,71.91,17003.0,69.0606,69.0606,68.9838,68.9838,17003.0
2021-06-29 13:25:00,71.91,71.96,71.91,71.94,21010.0,68.9838,69.0318,68.9838,69.0126,21010.0
2021-06-29 13:30:00,71.92,71.96,71.83,71.84,15358.0,68.9934,69.0318,68.9071,68.9167,15358.0
2021-06-29 13:35:00,71.84,71.89,71.84,71.86,6844.0,68.9167,68.9646,68.9167,68.9358,6844.0
2021-06-29 13:40:00,71.85,71.9,71.85,71.89,9423.0,68.9263,68.9742,68.9263,68.9646,9423.0
2021-06-29 13:45:00,71.91,71.93,71.86,71.87,12388.0,68.9838,69.003,68.9358,68.9454,12388.0
2021-06-29 13:50:00,71.88,71.88,71.84,71.87,15546.0,68.955,68.955,68.9167,68.9454,15546.0
2021-06-29 13:55:00,71.9,72.0,71.88,71.97,15382.0,68.9742,69.0701,68.955,69.0414,15382.0
2021-06-29 14:00:00,71.96,71.96,71.87,71.94,32790.0,69.0318,69.0318,68.9454,69.0126,32790.0
2021-06-29 14:05:00,71.94,72.07,71.93,72.06,10473.0,69.0126,69.1373,69.003,69.1277,10473.0
2021-06-29 14:10:00,72.07,72.08,72.0,72.01,19377.0,69.1373,69.1469,69.0701,69.0797,19377.0
2021-06-29 14:15:00,72.01,72.04,71.98,71.98,10435.0,69.0797,69.1085,69.051,69.051,10435.0
2021-06-29 14:20:00,71.98,72.0,71.92,71.92,6663.0,69.051,69.0701,68.9934,68.9934,6663.0
2021-06-29 14:25:00,71.9,71.94,71.87,71.88,12944.0,68.9742,69.0126,68.9454,68.955,12944.0
2021-06-29 14:30:00,71.87,71.9,71.76,71.78,36490.0,68.9454,68.9742,68.8399,68.8591,36490.0
2021-06-29 14:35:00,71.77,71.8,71.66,71.66,14850.0,68.8495,68.8783,68.744,68.744,14850.0
2021-06-29 14:40:00,71.66,71.72,71.61,71.69,51677.0,68.744,68.8015,68.696,68.7728,51677.0
2021-06-29 14:45:00,71.7,71.73,71.63,71.7,20551.0,68.7824,68.8111,68.7152,68.7824,20551.0
2021-06-29 14:50:00,71.72,71.72,71.63,71.71,19452.0,68.8015,68.8015,68.7152,68.7919,19452.0
2021-06-29 14:55:00,71.71,71.83,71.71,71.8,27672.0,68.7919,68.9071,68.7919,68.8783,27672.0
2021-06-29 15:00:00,71.81,71.81,71.71,71.72,13238.0,68.8879,68.8879,68.7919,68.8015,13238.0
2021-06-29 15:05:00,71.73,71.79,71.69,71.74,13988.0,68.8111,68.8687,68.7728,68.8207,13988.0
2021-06-29 15:10:00,71.73,71.86,71.72,71.85,18373.0,68.8111,68.9358,68.8015,68.9263,18373.0
2021-06-29 15:15:00,71.84,71.91,71.82,71.89,15066.0,68.9167,68.9838,68.8975,68.9646,15066.0
2021-06-29 15:20:00,71.88,71.91,71.85,71.91,7536.0,68.955,68.9838,68.9263,68.9838,7536.0
2021-06-29 15:25:00,71.92,71.94,71.89,71.91,11347.0,68.9934,69.0126,68.9646,68.9838,11347.0
2021-06-29 15:30:00,71.9,71.9,71.82,71.88,11970.0,68.9742,68.9742,68.8975,68.955,11970.0
2021-06-29 15:35:00,71.85,71.9,71.84,71.86,10062.0,68.9263,68.9742,68.9167,68.9358,10062.0
2021-06-29 15:40:00,71.83,71.83,71.77,71.78,16948.0,68.9071,68.9071,68.8495,68.8591,16948.0
2021-06-29 15:45:00,71.8,71.83,71.74,71.76,28696.0,68.8783,68.9071,68.8207,68.8399,28696.0
2021-06-29 15:50:00,71.75,71.86,71.74,71.82,52752.0,68.8303,68.9358,68.8207,68.8975,52752.0
2021-06-29 15:55:00,71.82,71.91,71.73,71.77,71910.0,68.8975,68.9838,68.8111,68.8495,71910.0
2021-06-30 09:30:00,71.45,72.06,71.45,71.91,98629.0,68.5425,69.1277,68.5425,68.9838,98629.0
2021-06-30 09:35:00,71.91,72.28,71.91,72.18,180953.0,68.9838,69.3388,68.9838,69.2428,180953.0
2021-06-30 09:40:00,72.19,72.39,72.19,72.33,142488.0,69.2524,69.4443,69.2524,69.3867,142488.0
2021-06-30 09:45:00,72.35,72.4,72.08,72.21,53787.0,69.4059,69.4539,69.1469,69.2716,53787.0
2021-06-30 09:50:00,72.22,72.48,72.16,72.2,50147.0,69.2812,69.5306,69.2236,69.262,50147.0
2021-06-30 09:55:00,72.17,72.22,72.07,72.19,10041.0,69.2332,69.2812,69.1373,69.2524,10041.0
2021-06-30 10:00:00,72.22,72.33,72.19,72.22,19543.0,69.2812,69.3867,69.2524,69.2812,19543.0
2021-06-30 10:05:00,72.24,72.39,72.18,72.35,51699.0,69.3004,69.4443,69.2428,69.4059,51699.0
2021-06-30 10:10:00,72.39,72.59,72.39,72.51,70128.0,69.4443,69.6361,69.4443,69.5594,70128.0
2021-06-30 10:15:00,72.54,72.56,72.48,72.53,23938.0,69.5882,69.6074,69.5306,69.5786,23938.0
2021-06-30 10:20:00,72.52,72.63,72.49,72.53,27042.0,69.569,69.6745,69.5402,69.5786,27042.0
2021-06-30 10:25:00,72.53,72.58,72.42,72.49,12040.0,69.5786,69.6265,69.4731,69.5402,12040.0
2021-06-30 10:30:00,72.47,72.65,72.4,72.63,20654.0,69.521,69.6937,69.4539,69.6745,20654.0
2021-06-30 10:35:00,72.61,72.71,72.59,72.66,25223.0,69.6553,69.7513,69.6361,69.7033,25223.0
2021-06-30 10:40:00,72.68,72.68,72.55,72.59,8561.0,69.7225,69.7225,69.5978,69.6361,8561.0
2021-06-30 10:45:00,72.59,72.76,72.58,72.75,27319.0,69.6361,69.7992,69.6265,69.7896,27319.0
2021-06-30 10:50:00,72.72,72.73,72.55,72.55,26481.0,69.7608,69.7704,69.5978,69.5978,26481.0
2021-06-30 10:55:00,72.52,72.62,72.52,72.59,35737.0,69.569,69.6649,69.569,69.6361,35737.0
2021-06-30 11:00:00,72.57,72.65,72.47,72.51,16664.0,69.617,69.6937,69.521,69.5594,16664.0
2021-06-30 11:05:00,72.49,72.49,72.39,72.45,20971.0,69.5402,69.5402,69.4443,69.5018,20971.0
2021-06-30 11:10:00,72.44,72.45,72.38,72.4,12708.0,69.4922,69.5018,69.4347,69.4539,12708.0
2021-06-30 11:15:00,72.4,72.47,72.32,72.47,15835.0,69.4539,69.521,69.3771,69.521,15835.0
2021-06-30 11:20:00,72.45,72.61,72.43,72.6,18322.0,69.5018,69.6553,69.4826,69.6457,18322.0
2021-06-30 11:25:00,72.6,72.61,72.5,72.58,23210.0,69.6457,69.6553,69.5498,69.6265,23210.0
2021-06-30 11:30:00,72.6,72.68,72.59,72.6,14692.0,69.6457,69.7225,69.6361,69.6457,14692.0
2021-06-30 11:35:00,72.6,72.72,72.6,72.71,15617.0,69.6457,69.7608,69.6457,69.7513,15617.0
2021-06-30 11:40:00,72.68,72.69,72.62,72.69,3850.0,69.7225,69.7321,69.6649,69.7321,3850.0
2021-06-30 11:45:00,72.7,72.7,72.56,72.56,19812.0,69.7417,69.7417,69.6074,69.6074,19812.0
2021-06-30 11:50:00,72.6,72.64,72.59,72.61,5314.0,69.6457,69.6841,69.6361,69.6553,5314.0
2021-06-30 11:55:00,72.61,72.67,72.61,72.61,7620.0,69.6553,69.7129,69.6553,69.6553,7620.0
2021-06-30 12:00:00,72.6,72.66,72.55,72.63,15465.0,69.6457,69.7033,69.5978,69.6745,15465.0
2021-06-30 12:05:00,72.64,72.67,72.61,72.61,4624.0,69.6841,69.7129,69.6553,69.6553,4624.0
2021-06-30 12:10:00,72.65,72.72,72.65,72.71,9396.0,69.6937,69.7608,69.6937,69.7513,9396.0
2021-06-30 12:15:00,72.71,72.76,72.69,72.74,9419.0,69.7513,69.7992,69.7321,69.78,9419.0
2021-06-30 12:20:00,72.72,72.8,72.69,72.8,14130.0,69.7608,69.8376,69.7321,69.8376,14130.0
2021-06-30 12:25:00,72.79,72.83,72.74,72.75,13660.0,69.828,69.8664,69.78,69.7896,13660.0
2021-06-30 12:30:00,72.73,72.85,72.73,72.85,41229.0,69.7704,69.8856,69.7704,69.8856,41229.0
2021-06-30 12:35:00,72.85,72.97,72.84,72.97,25408.0,69.8856,70.0007,69.876,70.0007,25408.0
2021-06-30 12:40:00,72.97,73.03,72.96,73.01,50620.0,70.0007,70.0582,69.9911,70.039,50620.0
2021-06-30 12:45:00,73.0,73.03,72.94,72.94,7889.0,70.0295,70.0582,69.9719,69.9719,7889.0
2021-06-30 12:50:00,72.94,73.0,72.9,73.0,8748.0,69.9719,70.0295,69.9335,70.0295,8748.0
2021-06-30 12:55:00,73.01,73.03,72.9,72.93,20578.0,70.039,70.0582,69.9335,69.9623,20578.0
2021-06-30 13:00:00,72.95,72.95,72.88,72.9,5045.0,69.9815,69.9815,69.9143,69.9335,5045.0
2021-06-30 13:05:00,72.9,72.93,72.88,72.91,22332.0,69.9335,69.9623,69.9143,69.9431,22332.0
2021-06-30 13:10:00,72.89,72.9,72.82,72.85,44903.0,69.9239,69.9335,69.8568,69.8856,44903.0
2021-06-30 13:15:00,72.85,72.87,72.79,72.82,11026.0,69.8856,69.9047,69.828,69.8568,11026.0
2021-06-30 13:20:00,72.8,72.9,72.79,72.9,7410.0,69.8376,69.9335,69.828,69.9335,7410.0
2021-06-30 13:25:00,72.88,72.9,72.82,72.84,6073.0,69.9143,69.9335,69.8568,69.876,6073.0
2021-06-30 13:30:00,72.85,72.87,72.81,72.84,10056.0,69.8856,69.9047,69.8472,69.876,10056.0
2021-06-30 13:35:00,72.83,72.86,72.81,72.86,4747.0,69.8664,69.8952,69.8472,69.8952,4747.0
2021-06-30 13:40:00,72.86,72.86,72.78,72.81,2020.0,69.8952,69.8952,69.8184,69.8472,2020.0
2021-06-30 13:45:00,72.81,72.81,72.76,72.8,7736.0,69.8472,69.8472,69.7992,69.8376,7736.0
2021-06-30 13:50:00,72.79,72.84,72.78,72.84,3289.0,69.828,69.876,69.8184,69.876,3289.0
2021-06-30 13:55:00,72.83,72.87,72.8,72.86,6270.0,69.8664,69.9047,69.8376,69.8952,6270.0
2021-06-30 14:00:00,72.85,72.87,72.8,72.85,15340.0,69.8856,69.9047,69.8376,69.8856,15340.0
2021-06-30 14:05:00,72.85,72.86,72.79,72.84,5338.0,69.8856,69.8952,69.828,69.876,5338.0
2021-06-30 14:10:00,72.82,72.87,72.76,72.87,25730.0,69.8568,69.9047,69.7992,69.9047,25730.0
2021-06-30 14:15:00,72.87,72.93,72.85,72.9,18589.0,69.9047,69.9623,69.8856,69.9335,18589.0
2021-06-30 14:20:00,72.91,72.96,72.9,72.92,4270.0,69.9431,69.9911,69.9335,69.9527,4270.0
2021-06-30 14:25:00,72.93,72.97,72.91,72.96,6060.0,69.9623,70.0007,69.9431,69.9911,6060.0
2021-06-30 14:30:00,72.97,72.97,72.93,72.95,49551.0,70.0007,70.0007,69.9623,69.9815,49551.0
2021-06-30 14:35:00,72.94,72.96,72.93,72.95,5860.0,69.9719,69.9911,69.9623,69.9815,5860.0
2021-06-30 14:40:00,72.97,72.99,72.95,72.95,5479.0,70.0007,70.0199,69.9815,69.9815,5479.0
2021-06-30 14:45:00,72.96,72.98,72.95,72.97,7743.0,69.9911,70.0103,69.9815,70.0007,7743.0
2021-06-30 14:50:00,72.96,72.97,72.86,72.88,5537.0,69.9911,70.0007,69.8952,69.9143,5537.0
2021-06-30 14:55:00,72.89,72.96,72.88,72.94,14300.0,69.9239,69.9911,69.9143,69.9719,14300.0
2021-06-30 15:00:00,72.94,72.94,72.89,72.9,8137.0,69.9719,69.9719,69.9239,69.9335,8137.0
2021-06-30 15:05:00,72.94,72.95,72.92,72.94,5700.0,69.9719,69.9815,69.9527,69.9719,5700.0
2021-06-30 15:10:00,72.95,73.01,72.95,72.97,20588.0,69.9815,70.039,69.9815,70.0007,20588.0
2021-06-30 15:15:00,72.98,73.02,72.96,72.96,12434.0,70.0103,70.0486,69.9911,69.9911,12434.0
2021-06-30 15:20:00,73.0,73.14,73.0,73.09,28761.0,70.0295,70.1638,70.0295,70.1158,28761.0
2021-06-30 15:25:00,73.08,73.1,73.02,73.08,15578.0,70.1062,70.1254,70.0486,70.1062,15578.0
2021-06-30 15:30:00,73.07,73.08,72.94,73.03,29142.0,70.0966,70.1062,69.9719,70.0582,29142.0
2021-06-30 15:35:00,73.04,73.15,73.02,73.09,31149.0,70.0678,70.1734,70.0486,70.1158,31149.0
2021-06-30 15:40:00,73.09,73.12,73.0,73.06,23760.0,70.1158,70.1446,70.0295,70.087,23760.0
2021-06-30 15:45:00,73.07,73.19,73.06,73.09,36458.0,70.0966,70.2117,70.087,70.1158,36458.0
2021-06-30 15:50:00,73.08,73.32,72.99,73.27,95717.0,70.1062,70.3364,70.0199,70.2885,95717.0
2021-06-30 15:55:00,73.3,73.4,73.09,73.09,89438.0,70.3172,70.4132,70.1158,70.1158,89438.0
2021-07-01 09:30:00,73.56,73.73,73.29,73.39,114020.0,70.5667,70.7297,70.3077,70.4036,114020.0
2021-07-01 09:35:00,73.39,73.4,73.03,73.17,98254.0,70.4036,70.4132,70.0582,70.1925,98254.0
2021-07-01 09:40:00,73.2,73.44,73.14,73.42,30118.0,70.2213,70.4516,70.1638,70.4324,30118.0
2021-07-01 09:45:00,73.45,73.6,73.38,73.56,57934.0,70.4611,70.605,70.394,70.5667,57934.0
2021-07-01 09:50:00,73.57,73.65,73.37,73.61,52574.0,70.5763,70.653,70.3844,70.6146,52574.0
2021-07-01 09:55:00,73.6,73.73,73.57,73.65,34872.0,70.605,70.7297,70.5763,70.653,34872.0
2021-07-01 10:00:00,73.6,73.66,73.48,73.57,14078.0,70.605,70.6626,70.4899,70.5763,14078.0
2021-07-01 10:05:00,73.57,73.7,73.53,73.66,9468.0,70.5763,70.701,70.5379,70.6626,9468.0
2021-07-01 10:10:00,73.68,73.68,73.56,73.63,7231.0,70.6818,70.6818,70.5667,70.6338,7231.0
2021-07-01 10:15:00,73.62,73.73,73.62,73.72,32616.0,70.6242,70.7297,70.6242,70.7202,32616.0
2021-07-01 10:20:00,73.71,73.73,73.59,73.59,26477.0,70.7106,70.7297,70.5954,70.5954,26477.0
2021-07-01 10:25:00,73.58,73.66,73.48,73.5,20992.0,70.5859,70.6626,70.4899,70.5091,20992.0
2021-07-01 10:30:00,73.5,73.52,73.43,73.5,14861.0,70.5091,70.5283,70.442,70.5091,14861.0
2021-07-01 10:35:00,73.5,73.5,73.44,73.47,20200.0,70.5091,70.5091,70.4516,70.4803,20200.0
2021-07-01 10:40:00,73.46,73.58,73.46,73.53,11867.0,70.4707,70.5859,70.4707,70.5379,11867.0
2021-07-01 10:45:00,73.55,73.57,73.51,73.55,20772.0,70.5571,70.5763,70.5187,70.5571,20772.0
2021-07-01 10:50:00,73.56,73.62,73.52,73.56,8560.0,70.5667,70.6242,70.5283,70.5667,8560.0
2021-07-01 10:55:00,73.54,73.54,73.44,73.46,6792.0,70.5475,70.5475,70.4516,70.4707,6792.0
2021-07-01 11:00:00,73.46,73.62,73.44,73.62,10050.0,70.4707,70.6242,70.4516,70.6242,10050.0
2021-07-01 11:05:00,73.63,73.71,73.63,73.65,32201.0,70.6338,70.7106,70.6338,70.653,32201.0
2021-07-01 11:10:00,73.63,73.65,73.49,73.52,23437.0,70.6338,70.653,70.4995,70.5283,23437.0
2021-07-01 11:15:00,73.53,73.6,73.47,73.48,12033.0,70.5379,70.605,70.4803,70.4899,12033.0
2021-07-01 11:20:00,73.48,73.51,73.44,73.48,14364.0,70.4899,70.5187,70.4516,70.4899,14364.0
2021-07-01 11:25:00,73.47,73.64,73.47,73.62,40130.0,70.4803,70.6434,70.4803,70.6242,40130.0
2021-07-01 11:30:00,73.61,73.65,73.54,73.57,12918.0,70.6146,70.653,70.5475,70.5763,12918.0
2021-07-01 11:35:00,73.58,73.65,73.58,73.62,11767.0,70.5859,70.653,70.5859,70.6242,11767.0
2021-07-01 11:40:00,73.6,73.62,73.57,73.61,15437.0,70.605,70.6242,70.5763,70.6146,15437.0
2021-07-01 11:45:00,73.6,73.6,73.54,73.58,8373.0,70.605,70.605,70.5475,70.5859,8373.0
2021-07-01 11:50:00,73.6,73.63,73.6,73.62,4520.0,70.605,70.6338,70.605,70.6242,4520.0
2021-07-01 11:55:00,73.64,73.64,73.55,73.57,8814.0,70.6434,70.6434,70.5571,70.5763,8814.0
2021-07-01 12:00:00,73.59,73.62,73.55,73.59,4605.0,70.5954,70.6242,70.5571,70.5954,4605.0
2021-07-01 12:05:00,73.61,73.63,73.56,73.56,5340.0,70.6146,70.6338,70.5667,70.5667,5340.0
2021-07-01 12:10:00,73.59,73.61,73.53,73.53,5035.0,70.5954,70.6146,70.5379,70.5379,5035.0
2021-07-01 12:15:00,73.54,73.58,73.54,73.54,4675.0,70.5475,70.5859,70.5475,70.5475,4675.0
2021-07-01 12:20:00,73.52,73.54,73.45,73.53,14415.0,70.5283,70.5475,70.4611,70.5379,14415.0
2021-07-01 12:25:00,73.51,73.53,73.48,73.51,4830.0,70.5187,70.5379,70.4899,70.5187,4830.0
2021-07-01 12:30:00,73.53,73.59,73.49,73.59,4280.0,70.5379,70.5954,70.4995,70.5954,4280.0
2021-07-01 12:35:00,73.6,73.62,73.57,73.59,21012.0,70.605,70.6242,70.5763,70.5954,21012.0
2021-07-01 12:40:00,73.57,73.59,73.57,73.57,9024.0,70.5763,70.5954,70.5763,70.5763,9024.0
2021-07-01 12:45:00,73.57,73.59,73.52,73.53,9853.0,70.5763,70.5954,70.5283,70.5379,9853.0
2021-07-01 12:50:00,73.53,73.59,73.53,73.53,8139.0,70.5379,70.5954,70.5379,70.5379,8139.0
2021-07-01 12:55:00,73.53,73.59,73.53,73.57,1926.0,70.5379,70.5954,70.5379,70.5763,1926.0
2021-07-01 13:00:00,73.53,73.55,73.53,73.54,1505.0,70.5379,70.5571,70.5379,70.5475,1505.0
2021-07-01 13:05:00,73.56,73.65,73.55,73.65,8623.0,70.5667,70.653,70.5571,70.653,8623.0
2021-07-01 13:10:00,73.63,73.64,73.6,73.62,8825.0,70.6338,70.6434,70.605,70.6242,8825.0
2021-07-01 13:15:00,73.63,73.65,73.62,73.65,2795.0,70.6338,70.653,70.6242,70.653,2795.0
2021-07-01 13:20:00,73.64,73.67,73.6,73.6,9112.0,70.6434,70.6722,70.605,70.605,9112.0
2021-07-01 13:25:00,73.61,73.63,73.6,73.6,3520.0,70.6146,70.6338,70.605,70.605,3520.0
2021-07-01 13:30:00,73.61,73.66,73.56,73.66,4446.0,70.6146,70.6626,70.5667,70.6626,4446.0
2021-07-01 13:35:00,73.65,73.73,73.63,73.7,29192.0,70.653,70.7297,70.6338,70.701,29192.0
2021-07-01 13:40:00,73.7,73.72,73.66,73.69,4992.0,70.701,70.7202,70.6626,70.6914,4992.0
2021-07-01 13:45:00,73.69,73.71,73.64,73.64,4195.0,70.6914,70.7106,70.6434,70.6434,4195.0
2021-07-01 13:50:00,73.65,73.68,73.64,73.65,8180.0,70.653,70.6818,70.6434,70.653,8180.0
2021-07-01 13:55:00,73.67,73.67,73.62,73.64,4524.0,70.6722,70.6722,70.6242,70.6434,4524.0
2021-07-01 14:00:00,73.64,73.66,73.6,73.63,3050.0,70.6434,70.6626,70.605,70.6338,3050.0
2021-07-01 14:05:00,73.6,73.6,73.5,73.52,15489.0,70.605,70.605,70.5091,70.5283,15489.0
2021-07-01 14:10:00,73.51,73.56,73.5,73.56,7437.0,70.5187,70.5667,70.5091,70.5667,7437.0
2021-07-01 14:15:00,73.56,73.61,73.53,73.59,16928.0,70.5667,70.6146,70.5379,70.5954,16928.0
2021-07-01 14:20:00,73.59,73.65,73.56,73.65,10153.0,70.5954,70.653,70.5667,70.653,10153.0
2021-07-01 14:25:00,73.64,73.73,73.64,73.72,20124.0,70.6434,70.7297,70.6434,70.7202,20124.0
2021-07-01 14:30:00,73.72,73.78,73.69,73.78,13605.0,70.7202,70.7777,70.6914,70.7777,13605.0
2021-07-01 14:35:00,73.78,73.81,73.71,73.74,8990.0,70.7777,70.8065,70.7106,70.7393,8990.0
2021-07-01 14:40:00,73.72,73.82,73.72,73.78,11790.0,70.7202,70.8161,70.7202,70.7777,11790.0
2021-07-01 14:45:00,73.77,73.83,73.76,73.79,9032.0,70.7681,70.8257,70.7585,70.7873,9032.0
2021-07-01 14:50:00,73.78,73.79,73.73,73.73,2735.0,70.7777,70.7873,70.7297,70.7297,2735.0
2021-07-01 14:55:00,73.73,73.8,73.73,73.8,3249.0,70.7297,70.7969,70.7297,70.7969,3249.0
2021-07-01 15:00:00,73.82,73.83,73.78,73.8,12709.0,70.8161,70.8257,70.7777,70.7969,12709.0
2021-07-01 15:05:00,73.77,73.81,73.7,73.81,6903.0,70.7681,70.8065,70.701,70.8065,6903.0
2021-07-01 15:10:00,73.81,73.84,73.79,73.82,23745.0,70.8065,70.8353,70.7873,70.8161,23745.0
2021-07-01 15:15:00,73.81,73.84,73.77,73.84,10098.0,70.8065,70.8353,70.7681,70.8353,10098.0
2021-07-01 15:20:00,73.82,73.86,73.81,73.84,6903.0,70.8161,70.8545,70.8065,70.8353,6903.0
2021-07-01 15:25:00,73.85,73.85,73.76,73.79,9396.0,70.8449,70.8449,70.7585,70.7873,9396.0
2021-07-01 15:30:00,73.8,73.88,73.8,73.82,9225.0,70.7969,70.8736,70.7969,70.8161,9225.0
2021-07-01 15:35:00,73.83,73.83,73.74,73.78,21681.0,70.8257,70.8257,70.7393,70.7777,21681.0
2021-07-01 15:40:00,73.76,73.81,73.75,73.76,41552.0,70.7585,70.8065,70.7489,70.7585,41552.0
2021-07-01 15:45:00,73.75,73.78,73.7,73.76,27006.0,70.7489,70.7777,70.701,70.7585,27006.0
2021-07-01 15:50:00,73.8,73.82,73.7,73.74,57873.0,70.7969,70.8161,70.701,70.7393,57873.0
2021-07-01 15:55:00,73.74,73.97,73.73,73.91,73686.0,70.7393,70.96,70.7297,70.9024,73686.0
2021-07-02 09:30:00,74.37,74.46,74.16,74.36,120712.0,71.3437,71.43,71.1423,71.3341,120712.0
2021-07-02 09:35:00,74.32,74.4,73.91,74.05,81608.0,71.2957,71.3725,70.9024,71.0367,81608.0
2021-07-02 09:40:00,74.05,74.05,73.81,73.95,34482.0,71.0367,71.0367,70.8065,70.9408,34482.0
2021-07-02 09:45:00,73.95,74.18,73.95,74.14,43818.0,70.9408,71.1614,70.9408,71.1231,43818.0
2021-07-02 09:50:00,74.13,74.24,74.07,74.07,39118.0,71.1135,71.219,71.0559,71.0559,39118.0
2021-07-02 09:55:00,74.07,74.16,74.01,74.13,17363.0,71.0559,71.1423,70.9984,71.1135,17363.0
2021-07-02 10:00:00,74.16,74.23,74.09,74.2,32280.0,71.1423,71.2094,71.0751,71.1806,32280.0
2021-07-02 10:05:00,74.2,74.2,74.13,74.17,51447.0,71.1806,71.1806,71.1135,71.1518,51447.0
2021-07-02 10:10:00,74.16,74.16,74.05,74.07,16805.0,71.1423,71.1423,71.0367,71.0559,16805.0
2021-07-02 10:15:00,74.08,74.25,74.08,74.22,23222.0,71.0655,71.2286,71.0655,71.1998,23222.0
2021-07-02 10:20:00,74.22,74.26,74.12,74.21,24197.0,71.1998,71.2382,71.1039,71.1902,24197.0
2021-07-02 10:25:00,74.22,74.35,74.22,74.28,38242.0,71.1998,71.3245,71.1998,71.2574,38242.0
2021-07-02 10:30:00,74.28,74.38,74.26,74.26,33740.0,71.2574,71.3533,71.2382,71.2382,33740.0
2021-07-02 10:35:00,74.24,74.3,74.19,74.3,16811.0,71.219,71.2766,71.171,71.2766,16811.0
2021-07-02 10:40:00,74.27,74.31,74.17,74.17,17153.0,71.2478,71.2861,71.1518,71.1518,17153.0
2021-07-02 10:45:00,74.19,74.23,74.18,74.2,5130.0,71.171,71.2094,71.1614,71.1806,5130.0
2021-07-02 10:50:00,74.2,74.27,74.19,74.25,13115.0,71.1806,71.2478,71.171,71.2286,13115.0
2021-07-02 10:55:00,74.25,74.28,74.21,74.26,25471.0,71.2286,71.2574,71.1902,71.2382,25471.0
2021-07-02 11:00:00,74.25,74.29,74.16,74.19,10443.0,71.2286,71.267,71.1423,71.171,10443.0
2021-07-02 11:05:00,74.2,74.26,74.2,74.24,2207.0,71.1806,71.2382,71.1806,71.219,2207.0
2021-07-02 11:10:00,74.25,74.35,74.23,74.29,12331.0,71.2286,71.3245,71.2094,71.267,12331.0
2021-07-02 11:15:00,74.29,74.3,74.25,74.26,11208.0,71.267,71.2766,71.2286,71.2382,11208.0
2021-07-02 11:20:00,74.31,74.34,74.28,74.33,2810.0,71.2861,71.3149,71.2574,71.3053,2810.0
2021-07-02 11:25:00,74.33,74.39,74.29,74.39,5002.0,71.3053,71.3629,71.267,71.3629,5002.0
2021-07-02 11:30:00,74.39,74.39,74.35,74.38,9231.0,71.3629,71.3629,71.3245,71.3533,9231.0
2021-07-02 11:35:00,74.38,74.39,74.33,74.37,7468.0,71.3533,71.3629,71.3053,71.3437,7468.0
2021-07-02 11:40:00,74.37,74.38,74.34,74.38,2880.0,71.3437,71.3533,71.3149,71.3533,2880.0
2021-07-02 11:45:00,74.37,74.51,74.37,74.51,61978.0,71.3437,71.478,71.3437,71.478,61978.0
2021-07-02 11:50:00,74.52,74.63,74.52,74.6,46744.0,71.4876,71.5931,71.4876,71.5643,46744.0
2021-07-02 11:55:00,74.59,74.74,74.59,74.66,45014.0,71.5548,71.6987,71.5548,71.6219,45014.0
2021-07-02 12:00:00,74.68,74.7,74.64,74.68,10508.0,71.6411,71.6603,71.6027,71.6411,10508.0
2021-07-02 12:05:00,74.69,74.73,74.68,74.71,13982.0,71.6507,71.6891,71.6411,71.6699,13982.0
2021-07-02 12:10:00,74.7,74.73,74.59,74.6,15360.0,71.6603,71.6891,71.5548,71.5643,15360.0
2021-07-02 12:15:00,74.58,74.66,74.58,74.66,4059.0,71.5452,71.6219,71.5452,71.6219,4059.0
2021-07-02 12:20:00,74.65,74.65,74.59,74.62,3260.0,71.6123,71.6123,71.5548,71.5835,3260.0
2021-07-02 12:25:00,74.62,74.69,74.62,74.66,5206.0,71.5835,71.6507,71.5835,71.6219,5206.0
2021-07-02 12:30:00,74.66,74.72,74.62,74.71,6529.0,71.6219,71.6795,71.5835,71.6699,6529.0
2021-07-02 12:35:00,74.71,74.77,74.7,74.75,7706.0,71.6699,71.7274,71.6603,71.7082,7706.0
2021-07-02 12:40:00,74.75,74.87,74.75,74.87,12150.0,71.7082,71.8234,71.7082,71.8234,12150.0
2021-07-02 12:45:00,74.85,74.92,74.82,74.91,37365.0,71.8042,71.8713,71.7754,71.8617,37365.0
2021-07-02 12:50:00,74.91,75.03,74.89,74.98,62778.0,71.8617,71.9768,71.8425,71.9289,62778.0
2021-07-02 12:55:00,74.99,75.04,74.97,75.01,22856.0,71.9385,71.9864,71.9193,71.9577,22856.0
2021-07-02 13:00:00,75.01,75.1,74.99,75.08,31299.0,71.9577,72.044,71.9385,72.0248,31299.0
2021-07-02 13:05:00,75.09,75.13,74.98,74.99,61852.0,72.0344,72.0728,71.9289,71.9385,61852.0
2021-07-02 13:10:00,75.0,75.01,74.92,74.95,20794.0,71.9481,71.9577,71.8713,71.9001,20794.0
2021-07-02 13:15:00,74.96,75.0,74.93,74.93,5798.0,71.9097,71.9481,71.8809,71.8809,5798.0
2021-07-02 13:20:00,74.93,75.0,74.93,74.96,11825.0,71.8809,71.9481,71.8809,71.9097,11825.0
2021-07-02 13:25:00,74.95,74.98,74.92,74.94,17832.0,71.9001,71.9289,71.8713,71.8905,17832.0
2021-07-02 13:30:00,74.93,74.94,74.75,74.77,26796.0,71.8809,71.8905,71.7082,71.7274,26796.0
2021-07-02 13:35:00,74.78,74.85,74.77,74.84,9790.0,71.737,71.8042,71.7274,71.7946,9790.0
2021-07-02 13:40:00,74.84,74.92,74.83,74.9,13234.0,71.7946,71.8713,71.785,71.8521,13234.0
2021-07-02 13:45:00,74.9,74.91,74.86,74.91,20357.0,71.8521,71.8617,71.8138,71.8617,20357.0
2021-07-02 13:50:00,74.92,74.93,74.82,74.82,14751.0,71.8713,71.8809,71.7754,71.7754,14751.0
2021-07-02 13:55:00,74.84,74.88,74.84,74.88,13744.0,71.7946,71.833,71.7946,71.833,13744.0
2021-07-02 14:00:00,74.88,74.94,74.87,74.93,8701.0,71.833,71.8905,71.8234,71.8809,8701.0
2021-07-02 14:05:00,74.94,75.02,74.94,74.96,6952.0,71.8905,71.9673,71.8905,71.9097,6952.0
2021-07-02 14:10:00,74.98,75.0,74.95,74.97,14381.0,71.9289,71.9481,71.9001,71.9193,14381.0
2021-07-02 14:15:00,74.96,74.99,74.93,74.96,3735.0,71.9097,71.9385,71.8809,71.9097,3735.0
2021-07-02 14:20:00,74.97,75.05,74.97,75.03,14161.0,71.9193,71.996,71.9193,71.9768,14161.0
2021-07-02 14:25:00,75.02,75.03,74.98,75.02,3600.0,71.9673,71.9768,71.9289,71.9673,3600.0
2021-07-02 14:30:00,75.01,75.02,74.95,74.99,7208.0,71.9577,71.9673,71.9001,71.9385,7208.0
2021-07-02 14:35:00,74.99,75.02,74.97,74.98,4624.0,71.9385,71.9673,71.9193,71.9289,4624.0
2021-07-02 14:40:00,74.97,75.0,74.94,74.96,7397.0,71.9193,71.9481,71.8905,71.9097,7397.0
2021-07-02 14:45:00,74.95,74.95,74.83,74.86,7017.0,71.9001,71.9001,71.785,71.8138,7017.0
2021-07-02 14:50:00,74.86,74.91,74.86,74.87,4257.0,71.8138,71.8617,71.8138,71.8234,4257.0
2021-07-02 14:55:00,74.88,74.9,74.83,74.86,4648.0,71.833,71.8521,71.785,71.8138,4648.0
2021-07-02 15:00:00,74.86,74.93,74.84,74.93,39879.0,71.8138,71.8809,71.7946,71.8809,39879.0
2021-07-02 15:05:00,74.93,75.03,74.93,75.0,39675.0,71.8809,71.9768,71.8809,71.9481,39675.0
2021-07-02 15:10:00,75.0,75.08,74.95,75.01,41084.0,71.9481,72.0248,71.9001,71.9577,41084.0
2021-07-02 15:15:00,75.01,75.05,75.0,75.02,24001.0,71.9577,71.996,71.9481,71.9673,24001.0
2021-07-02 15:20:00,75.0,75.02,74.96,74.96,9749.0,71.9481,71.9673,71.9097,71.9097,9749.0
2021-07-02 15:25:00,75.0,75.04,74.98,75.01,8508.0,71.9481,71.9864,71.9289,71.9577,8508.0
2021-07-02 15:30:00,75.0,75.01,74.94,74.95,8131.0,71.9481,71.9577,71.8905,71.9001,8131.0
2021-07-02 15:35:00,74.93,75.0,74.88,74.97,19745.0,71.8809,71.9481,71.833,71.9193,19745.0
2021-07-02 15:40:00,74.97,75.04,74.93,75.02,23854.0,71.9193,71.9864,71.8809,71.9673,23854.0
2021-07-02 15:45:00,75.02,75.05,74.98,75.02,15587.0,71.9673,71.996,71.9289,71.9673,15587.0
2021-07-02 15:50:00,75.03,75.18,75.02,75.13,41432.0,71.9768,72.1207,71.9673,72.0728,41432.0
2021-07-02 15:55:00,75.07,75.09,74.85,74.94,70891.0,72.0152,72.0344,71.8042,71.8905,70891.0
2021-07-06 09:30:00,74.82,75.06,74.35,74.35,72039.0,71.7754,72.0056,71.3245,71.3245,72039.0
2021-07-06 09:35:00,74.35,74.35,73.93,74.07,84212.0,71.3245,71.3245,70.9216,71.0559,84212.0
2021-07-06 09:40:00,74.06,74.27,73.96,74.26,78006.0,71.0463,71.2478,70.9504,71.2382,78006.0
2021-07-06 09:45:00,74.28,74.43,74.17,74.28,60724.0,71.2574,71.4013,71.1518,71.2574,60724.0
2021-07-06 09:50:00,74.27,74.27,74.11,74.11,38463.0,71.2478,71.2478,71.0943,71.0943,38463.0
2021-07-06 09:55:00,74.07,74.14,74.05,74.1,21479.0,71.0559,71.1231,71.0367,71.0847,21479.0
2021-07-06 10:00:00,74.06,74.06,73.73,73.77,142498.0,71.0463,71.0463,70.7297,70.7681,142498.0
2021-07-06 10:05:00,73.76,73.76,73.61,73.66,58298.0,70.7585,70.7585,70.6146,70.6626,58298.0
2021-07-06 10:10:00,73.67,73.68,73.52,73.57,34771.0,70.6722,70.6818,70.5283,70.5763,34771.0
2021-07-06 10:15:00,73.53,73.6,73.4,73.55,77801.0,70.5379,70.605,70.4132,70.5571,77801.0
2021-07-06 10:20:00,73.55,73.55,73.19,73.25,73950.0,70.5571,70.5571,70.2117,70.2693,73950.0
2021-07-06 10:25:00,73.22,73.43,73.22,73.38,46393.0,70.2405,70.442,70.2405,70.394,46393.0
2021-07-06 10:30:00,73.38,73.38,72.9,72.98,121663.0,70.394,70.394,69.9335,70.0103,121663.0
2021-07-06 10:35:00,72.99,73.29,72.95,73.28,37746.0,70.0199,70.3077,69.9815,70.2981,37746.0
2021-07-06 10:40:00,73.27,73.27,73.09,73.2,26165.0,70.2885,70.2885,70.1158,70.2213,26165.0
2021-07-06 10:45:00,73.21,73.22,72.97,73.0,29872.0,70.2309,70.2405,70.0007,70.0295,29872.0
2021-07-06 10:50:00,73.0,73.0,72.69,72.77,109121.0,70.0295,70.0295,69.7321,69.8088,109121.0
2021-07-06 10:55:00,72.75,72.76,72.43,72.44,60638.0,69.7896,69.7992,69.4826,69.4922,60638.0
2021-07-06 11:00:00,72.43,72.49,72.25,72.27,49472.0,69.4826,69.5402,69.31,69.3292,49472.0
2021-07-06 11:05:00,72.26,72.54,72.21,72.53,58428.0,69.3196,69.5882,69.2716,69.5786,58428.0
2021-07-06 11:10:00,72.51,72.51,72.32,72.35,43726.0,69.5594,69.5594,69.3771,69.4059,43726.0
2021-07-06 11:15:00,72.34,72.45,72.15,72.34,36260.0,69.3963,69.5018,69.214,69.3963,36260.0
2021-07-06 11:20:00,72.34,72.45,72.28,72.32,22960.0,69.3963,69.5018,69.3388,69.3771,22960.0
2021-07-06 11:25:00,72.34,72.56,72.15,72.56,34932.0,69.3963,69.6074,69.214,69.6074,34932.0
2021-07-06 11:30:00,72.56,72.75,72.49,72.75,40116.0,69.6074,69.7896,69.5402,69.7896,40116.0
2021-07-06 11:35:00,72.76,72.83,72.75,72.83,65865.0,69.7992,69.8664,69.7896,69.8664,65865.0
2021-07-06 11:40:00,72.84,72.93,72.81,72.87,53960.0,69.876,69.9623,69.8472,69.9047,53960.0
2021-07-06 11:45:00,72.89,72.93,72.75,72.92,12281.0,69.9239,69.9623,69.7896,69.9527,12281.0
2021-07-06 11:50:00,72.91,72.91,72.72,72.74,16069.0,69.9431,69.9431,69.7608,69.78,16069.0
2021-07-06 11:55:00,72.77,72.83,72.72,72.79,8458.0,69.8088,69.8664,69.7608,69.828,8458.0
2021-07-06 12:00:00,72.7,72.72,72.56,72.66,24868.0,69.7417,69.7608,69.6074,69.7033,24868.0
2021-07-06 12:05:00,72.67,72.69,72.4,72.41,24366.0,69.7129,69.7321,69.4539,69.4635,24366.0
2021-07-06 12:10:00,72.43,72.67,72.42,72.64,10693.0,69.4826,69.7129,69.4731,69.6841,10693.0
2021-07-06 12:15:00,72.68,72.72,72.55,72.63,23545.0,69.7225,69.7608,69.5978,69.6745,23545.0
2021-07-06 12:20:00,72.58,72.73,72.55,72.69,15165.0,69.6265,69.7704,69.5978,69.7321,15165.0
2021-07-06 12:25:00,72.67,72.68,72.46,72.64,16178.0,69.7129,69.7225,69.5114,69.6841,16178.0
2021-07-06 12:30:00,72.59,72.59,72.39,72.47,17139.0,69.6361,69.6361,69.4443,69.521,17139.0
2021-07-06 12:35:00,72.47,72.55,72.44,72.51,9542.0,69.521,69.5978,69.4922,69.5594,9542.0
2021-07-06 12:40:00,72.54,72.55,72.42,72.43,10504.0,69.5882,69.5978,69.4731,69.4826,10504.0
2021-07-06 12:45:00,72.45,72.59,72.39,72.59,11989.0,69.5018,69.6361,69.4443,69.6361,11989.0
2021-07-06 12:50:00,72.58,72.67,72.54,72.67,10783.0,69.6265,69.7129,69.5882,69.7129,10783.0
2021-07-06 12:55:00,72.66,72.72,72.61,72.72,11000.0,69.7033,69.7608,69.6553,69.7608,11000.0
2021-07-06 13:00:00,72.75,72.85,72.72,72.84,24150.0,69.7896,69.8856,69.7608,69.876,24150.0
2021-07-06 13:05:00,72.85,72.94,72.84,72.94,23577.0,69.8856,69.9719,69.876,69.9719,23577.0
2021-07-06 13:10:00,72.94,72.95,72.83,72.92,11598.0,69.9719,69.9815,69.8664,69.9527,11598.0
2021-07-06 13:15:00,72.9,72.99,72.9,72.94,12331.0,69.9335,70.0199,69.9335,69.9719,12331.0
2021-07-06 13:20:00,72.95,73.06,72.93,72.97,21651.0,69.9815,70.087,69.9623,70.0007,21651.0
2021-07-06 13:25:00,72.98,73.02,72.88,72.95,16763.0,70.0103,70.0486,69.9143,69.9815,16763.0
2021-07-06 13:30:00,72.94,72.98,72.9,72.96,6500.0,69.9719,70.0103,69.9335,69.9911,6500.0
2021-07-06 13:35:00,72.95,72.99,72.92,72.94,8733.0,69.9815,70.0199,69.9527,69.9719,8733.0
2021-07-06 13:40:00,72.94,72.99,72.9,72.96,18270.0,69.9719,70.0199,69.9335,69.9911,18270.0
2021-07-06 13:45:00,72.96,72.99,72.91,72.99,10021.0,69.9911,70.0199,69.9431,70.0199,10021.0
2021-07-06 13:50:00,73.0,73.1,72.99,73.05,16150.0,70.0295,70.1254,70.0199,70.0774,16150.0
2021-07-06 13:55:00,73.06,73.1,73.01,73.03,16545.0,70.087,70.1254,70.039,70.0582,16545.0
2021-07-06 14:00:00,73.05,73.19,73.05,73.17,9510.0,70.0774,70.2117,70.0774,70.1925,9510.0
2021-07-06 14:05:00,73.17,73.18,73.13,73.18,10148.0,70.1925,70.2021,70.1542,70.2021,10148.0
2021-07-06 14:10:00,73.17,73.17,73.04,73.07,9900.0,70.1925,70.1925,70.0678,70.0966,9900.0
2021-07-06 14:15:00,73.08,73.18,73.07,73.17,4290.0,70.1062,70.2021,70.0966,70.1925,4290.0
2021-07-06 14:20:00,73.17,73.22,73.16,73.17,6871.0,70.1925,70.2405,70.1829,70.1925,6871.0
2021-07-06 14:25:00,73.19,73.28,73.18,73.27,17643.0,70.2117,70.2981,70.2021,70.2885,17643.0
2021-07-06 14:30:00,73.27,73.39,73.27,73.36,15522.0,70.2885,70.4036,70.2885,70.3748,15522.0
2021-07-06 14:35:00,73.37,73.38,73.26,73.29,13828.0,70.3844,70.394,70.2789,70.3077,13828.0
2021-07-06 14:40:00,73.31,73.32,73.23,73.25,29397.0,70.3268,70.3364,70.2501,70.2693,29397.0
2021-07-06 14:45:00,73.25,73.31,73.23,73.27,7350.0,70.2693,70.3268,70.2501,70.2885,7350.0
2021-07-06 14:50:00,73.27,73.32,73.14,73.16,17124.0,70.2885,70.3364,70.1638,70.1829,17124.0
2021-07-06 14:55:00,73.17,73.24,73.17,73.2,14119.0,70.1925,70.2597,70.1925,70.2213,14119.0
2021-07-06 15:00:00,73.22,73.28,73.2,73.27,17065.0,70.2405,70.2981,70.2213,70.2885,17065.0
2021-07-06 15:05:00,73.27,73.4,73.26,73.39,36575.0,70.2885,70.4132,70.2789,70.4036,36575.0
2021-07-06 15:10:00,73.4,73.5,73.38,73.45,59760.0,70.4132,70.5091,70.394,70.4611,59760.0
2021-07-06 15:15:00,73.44,73.47,73.41,73.43,21708.0,70.4516,70.4803,70.4228,70.442,21708.0
2021-07-06 15:20:00,73.43,73.47,73.39,73.47,54559.0,70.442,70.4803,70.4036,70.4803,54559.0
2021-07-06 15:25:00,73.47,73.59,73.47,73.56,29951.0,70.4803,70.5954,70.4803,70.5667,29951.0
2021-07-06 15:30:00,73.57,73.62,73.41,73.41,37502.0,70.5763,70.6242,70.4228,70.4228,37502.0
2021-07-06 15:35:00,73.43,73.61,73.41,73.58,31961.0,70.442,70.6146,70.4228,70.5859,31961.0
2021-07-06 15:40:00,73.6,73.62,73.52,73.58,47259.0,70.605,70.6242,70.5283,70.5859,47259.0
2021-07-06 15:45:00,73.58,73.7,73.58,73.7,37537.0,70.5859,70.701,70.5859,70.701,37537.0
2021-07-06 15:50:00,73.7,73.76,73.46,73.49,77297.0,70.701,70.7585,70.4707,70.4995,77297.0
2021-07-06 15:55:00,73.49,73.6,73.44,73.58,39752.0,70.4995,70.605,70.4516,70.5859,39752.0
2021-07-07 09:30:00,73.46,74.01,73.39,74.0,151711.0,70.4707,70.9984,70.4036,70.9888,151711.0
2021-07-07 09:35:00,73.99,74.25,73.96,74.24,112405.0,70.9792,71.2286,70.9504,71.219,112405.0
2021-07-07 09:40:00,74.23,74.33,73.84,73.97,79401.0,71.2094,71.3053,70.8353,70.96,79401.0
2021-07-07 09:45:00,73.97,74.27,73.92,74.02,48355.0,70.96,71.2478,70.912,71.0079,48355.0
2021-07-07 09:50:00,74.0,74.01,73.63,73.64,42445.0,70.9888,70.9984,70.6338,70.6434,42445.0
2021-07-07 09:55:00,73.69,73.7,73.58,73.67,21943.0,70.6914,70.701,70.5859,70.6722,21943.0
2021-07-07 10:00:00,73.63,73.81,73.49,73.5,39312.0,70.6338,70.8065,70.4995,70.5091,39312.0
2021-07-07 10:05:00,73.5,73.64,73.5,73.63,37318.0,70.5091,70.6434,70.5091,70.6338,37318.0
2021-07-07 10:10:00,73.64,73.75,73.59,73.61,40319.0,70.6434,70.7489,70.5954,70.6146,40319.0
2021-07-07 10:15:00,73.62,73.73,73.61,73.64,19194.0,70.6242,70.7297,70.6146,70.6434,19194.0
2021-07-07 10:20:00,73.6,73.62,73.45,73.46,27867.0,70.605,70.6242,70.4611,70.4707,27867.0
2021-07-07 10:25:00,73.48,73.48,73.03,73.05,85145.0,70.4899,70.4899,70.0582,70.0774,85145.0
2021-07-07 10:30:00,73.06,73.1,72.77,72.78,80259.0,70.087,70.1254,69.8088,69.8184,80259.0
2021-07-07 10:35:00,72.77,73.1,72.76,72.85,45917.0,69.8088,70.1254,69.7992,69.8856,45917.0
2021-07-07 10:40:00,72.88,72.97,72.75,72.79,23052.0,69.9143,70.0007,69.7896,69.828,23052.0
2021-07-07 10:45:00,72.75,73.11,72.67,73.05,28227.0,69.7896,70.135,69.7129,70.0774,28227.0
2021-07-07 10:50:00,73.01,73.12,72.95,73.1,19021.0,70.039,70.1446,69.9815,70.1254,19021.0
2021-07-07 10:55:00,73.14,73.29,73.14,73.2,14847.0,70.1638,70.3077,70.1638,70.2213,14847.0
2021-07-07 11:00:00,73.16,73.35,73.14,73.27,24690.0,70.1829,70.3652,70.1638,70.2885,24690.0
2021-07-07 11:05:00,73.27,73.49,73.26,73.34,66257.0,70.2885,70.4995,70.2789,70.3556,66257.0
2021-07-07 11:10:00,73.32,73.58,73.32,73.57,68746.0,70.3364,70.5859,70.3364,70.5763,68746.0
2021-07-07 11:15:00,73.59,73.7,73.5,73.68,24191.0,70.5954,70.701,70.5091,70.6818,24191.0
2021-07-07 11:20:00,73.68,73.83,73.67,73.78,39374.0,70.6818,70.8257,70.6722,70.7777,39374.0
2021-07-07 11:25:00,73.78,73.95,73.76,73.92,20051.0,70.7777,70.9408,70.7585,70.912,20051.0
2021-07-07 11:30:00,73.9,74.06,73.9,74.03,58825.0,70.8928,71.0463,70.8928,71.0175,58825.0
2021-07-07 11:35:00,74.07,74.27,74.06,74.22,24318.0,71.0559,71.2478,71.0463,71.1998,24318.0
2021-07-07 11:40:00,74.21,74.3,74.16,74.17,29334.0,71.1902,71.2766,71.1423,71.1518,29334.0
2021-07-07 11:45:00,74.19,74.25,74.11,74.16,40296.0,71.171,71.2286,71.0943,71.1423,40296.0
2021-07-07 11:50:00,74.22,74.22,74.05,74.07,34083.0,71.1998,71.1998,71.0367,71.0559,34083.0
2021-07-07 11:55:00,74.08,74.09,73.86,73.92,83860.0,71.0655,71.0751,70.8545,70.912,83860.0
2021-07-07 12:00:00,73.94,74.11,73.94,74.11,18769.0,70.9312,71.0943,70.9312,71.0943,18769.0
2021-07-07 12:05:00,74.08,74.08,73.97,74.06,9454.0,71.0655,71.0655,70.96,71.0463,9454.0
2021-07-07 12:10:00,74.05,74.19,74.01,74.17,9818.0,71.0367,71.171,70.9984,71.1518,9818.0
2021-07-07 12:15:00,74.16,74.21,74.1,74.13,9149.0,71.1423,71.1902,71.0847,71.1135,9149.0
2021-07-07 12:20:00,74.16,74.19,74.02,74.05,5274.0,71.1423,71.171,71.0079,71.0367,5274.0
2021-07-07 12:25:00,74.05,74.06,73.9,73.91,15265.0,71.0367,71.0463,70.8928,70.9024,15265.0
2021-07-07 12:30:00,73.93,74.07,73.9,74.07,12075.0,70.9216,71.0559,70.8928,71.0559,12075.0
2021-07-07 12:35:00,74.07,74.07,73.98,74.01,12443.0,71.0559,71.0559,70.9696,70.9984,12443.0
2021-07-07 12:40:00,74.01,74.01,73.81,73.82,22117.0,70.9984,70.9984,70.8065,70.8161,22117.0
2021-07-07 12:45:00,73.83,73.88,73.76,73.88,18607.0,70.8257,70.8736,70.7585,70.8736,18607.0
2021-07-07 12:50:00,73.87,73.95,73.86,73.91,64477.0,70.8641,70.9408,70.8545,70.9024,64477.0
2021-07-07 12:55:00,73.93,73.95,73.85,73.93,62863.0,70.9216,70.9408,70.8449,70.9216,62863.0
2021-07-07 13:00:00,73.93,73.96,73.86,73.87,69900.0,70.9216,70.9504,70.8545,70.8641,69900.0
2021-07-07 13:05:00,73.87,73.91,73.82,73.86,43346.0,70.8641,70.9024,70.8161,70.8545,43346.0
2021-07-07 13:10:00,73.83,73.9,73.77,73.89,14324.0,70.8257,70.8928,70.7681,70.8832,14324.0
2021-07-07 13:15:00,73.85,73.89,73.81,73.85,5895.0,70.8449,70.8832,70.8065,70.8449,5895.0
2021-07-07 13:20:00,73.88,73.88,73.73,73.73,7276.0,70.8736,70.8736,70.7297,70.7297,7276.0
2021-07-07 13:25:00,73.71,73.79,73.69,73.78,3830.0,70.7106,70.7873,70.6914,70.7777,3830.0
2021-07-07 13:30:00,73.76,73.78,73.72,73.74,8361.0,70.7585,70.7777,70.7202,70.7393,8361.0
2021-07-07 13:35:00,73.77,73.82,73.73,73.81,5728.0,70.7681,70.8161,70.7297,70.8065,5728.0
2021-07-07 13:40:00,73.8,73.85,73.79,73.81,4470.0,70.7969,70.8449,70.7873,70.8065,4470.0
2021-07-07 13:45:00,73.85,74.04,73.85,74.02,40067.0,70.8449,71.0271,70.8449,71.0079,40067.0
2021-07-07 13:50:00,74.02,74.04,73.9,73.9,23701.0,71.0079,71.0271,70.8928,70.8928,23701.0
2021-07-07 13:55:00,73.91,73.94,73.75,73.76,10016.0,70.9024,70.9312,70.7489,70.7585,10016.0
2021-07-07 14:00:00,73.79,74.14,73.76,74.11,36642.0,70.7873,71.1231,70.7585,71.0943,36642.0
2021-07-07 14:05:00,74.1,74.15,73.94,74.15,12678.0,71.0847,71.1327,70.9312,71.1327,12678.0
2021-07-07 14:10:00,74.12,74.13,74.03,74.06,11735.0,71.1039,71.1135,71.0175,71.0463,11735.0
2021-07-07 14:15:00,74.06,74.2,73.94,74.2,8810.0,71.0463,71.1806,70.9312,71.1806,8810.0
2021-07-07 14:20:00,74.19,74.19,74.0,74.01,17587.0,71.171,71.171,70.9888,70.9984,17587.0
2021-07-07 14:25:00,74.02,74.08,73.95,73.96,6156.0,71.0079,71.0655,70.9408,70.9504,6156.0
2021-07-07 14:30:00,73.91,73.98,73.87,73.89,31425.0,70.9024,70.9696,70.8641,70.8832,31425.0
2021-07-07 14:35:00,73.89,73.91,73.76,73.79,9503.0,70.8832,70.9024,70.7585,70.7873,9503.0
2021-07-07 14:40:00,73.78,73.93,73.76,73.9,9531.0,70.7777,70.9216,70.7585,70.8928,9531.0
2021-07-07 14:45:00,73.9,74.02,73.87,74.02,2119.0,70.8928,71.0079,70.8641,71.0079,2119.0
2021-07-07 14:50:00,74.02,74.05,73.97,73.99,14522.0,71.0079,71.0367,70.96,70.9792,14522.0
2021-07-07 14:55:00,73.99,74.13,73.99,74.1,14199.0,70.9792,71.1135,70.9792,71.0847,14199.0
2021-07-07 15:00:00,74.08,74.23,74.08,74.23,31464.0,71.0655,71.2094,71.0655,71.2094,31464.0
2021-07-07 15:05:00,74.21,74.21,74.15,74.21,8300.0,71.1902,71.1902,71.1327,71.1902,8300.0
2021-07-07 15:10:00,74.22,74.23,74.15,74.22,4577.0,71.1998,71.2094,71.1327,71.1998,4577.0
2021-07-07 15:15:00,74.2,74.23,74.11,74.11,4746.0,71.1806,71.2094,71.0943,71.0943,4746.0
2021-07-07 15:20:00,74.17,74.27,74.15,74.21,19499.0,71.1518,71.2478,71.1327,71.1902,19499.0
2021-07-07 15:25:00,74.23,74.25,74.18,74.22,6444.0,71.2094,71.2286,71.1614,71.1998,6444.0
2021-07-07 15:30:00,74.2,74.35,74.16,74.35,28151.0,71.1806,71.3245,71.1423,71.3245,28151.0
2021-07-07 15:35:00,74.34,74.34,74.19,74.27,16527.0,71.3149,71.3149,71.171,71.2478,16527.0
2021-07-07 15:40:00,74.3,74.3,74.19,74.28,14393.0,71.2766,71.2766,71.171,71.2574,14393.0
2021-07-07 15:45:00,74.29,74.37,74.23,74.23,44775.0,71.267,71.3437,71.2094,71.2094,44775.0
2021-07-07 15:50:00,74.24,74.41,74.24,74.37,29993.0,71.219,71.3821,71.219,71.3437,29993.0
2021-07-07 15:55:00,74.37,74.37,74.12,74.28,29179.0,71.3437,71.3437,71.1039,71.2574,29179.0
2021-07-08 09:30:00,71.51,72.11,71.32,72.01,266457.0,68.6001,69.1757,68.4178,69.0797,266457.0
2021-07-08 09:35:00,72.01,72.03,71.47,71.69,95753.0,69.0797,69.0989,68.5617,68.7728,95753.0
2021-07-08 09:40:00,71.71,71.85,71.16,71.31,95678.0,68.7919,68.9263,68.2643,68.4082,95678.0
2021-07-08 09:45:00,71.27,71.49,71.01,71.46,137272.0,68.3699,68.5809,68.1204,68.5521,137272.0
2021-07-08 09:50:00,71.46,72.05,71.39,72.05,120067.0,68.5521,69.1181,68.485,69.1181,120067.0
2021-07-08 09:55:00,72.04,72.21,71.87,72.12,67248.0,69.1085,69.2716,68.9454,69.1853,67248.0
2021-07-08 10:00:00,72.12,72.12,71.47,71.93,71350.0,69.1853,69.1853,68.5617,69.003,71350.0
2021-07-08 10:05:00,71.94,72.04,71.68,71.71,54090.0,69.0126,69.1085,68.7632,68.7919,54090.0
2021-07-08 10:10:00,71.65,71.9,71.6,71.62,23924.0,68.7344,68.9742,68.6864,68.7056,23924.0
2021-07-08 10:15:00,71.61,71.68,71.24,71.24,46276.0,68.696,68.7632,68.3411,68.3411,46276.0
2021-07-08 10:20:00,71.23,71.23,70.98,71.11,132604.0,68.3315,68.3315,68.0917,68.2164,132604.0
2021-07-08 10:25:00,71.16,71.44,70.81,71.42,92326.0,68.2643,68.5329,67.9286,68.5137,92326.0
2021-07-08 10:30:00,71.47,71.6,71.1,71.16,61430.0,68.5617,68.6864,68.2068,68.2643,61430.0
2021-07-08 10:35:00,71.2,71.29,70.93,71.1,55182.0,68.3027,68.389,68.0437,68.2068,55182.0
2021-07-08 10:40:00,71.07,71.4,70.89,71.38,67631.0,68.178,68.4946,68.0053,68.4754,67631.0
2021-07-08 10:45:00,71.33,71.43,71.01,71.1,32655.0,68.4274,68.5233,68.1204,68.2068,32655.0
2021-07-08 10:50:00,71.13,71.46,70.99,71.38,35533.0,68.2355,68.5521,68.1012,68.4754,35533.0
2021-07-08 10:55:00,71.37,71.39,70.99,71.04,27215.0,68.4658,68.485,68.1012,68.1492,27215.0
2021-07-08 11:00:00,71.06,71.36,71.01,71.24,36166.0,68.1684,68.4562,68.1204,68.3411,36166.0
2021-07-08 11:05:00,71.3,71.82,71.3,71.78,44749.0,68.3986,68.8975,68.3986,68.8591,44749.0
2021-07-08 11:10:00,71.78,71.87,71.73,71.84,29576.0,68.8591,68.9454,68.8111,68.9167,29576.0
2021-07-08 11:15:00,71.83,72.13,71.7,72.09,41421.0,68.9071,69.1949,68.7824,69.1565,41421.0
2021-07-08 11:20:00,72.07,72.29,72.07,72.22,45036.0,69.1373,69.3483,69.1373,69.2812,45036.0
2021-07-08 11:25:00,72.22,72.3,72.18,72.2,44476.0,69.2812,69.3579,69.2428,69.262,44476.0
2021-07-08 11:30:00,72.21,72.33,72.07,72.25,53077.0,69.2716,69.3867,69.1373,69.31,53077.0
2021-07-08 11:35:00,72.27,72.46,72.13,72.45,23613.0,69.3292,69.5114,69.1949,69.5018,23613.0
2021-07-08 11:40:00,72.47,72.6,72.44,72.48,37955.0,69.521,69.6457,69.4922,69.5306,37955.0
2021-07-08 11:45:00,72.5,72.73,72.49,72.69,41592.0,69.5498,69.7704,69.5402,69.7321,41592.0
2021-07-08 11:50:00,72.68,72.78,72.55,72.65,33442.0,69.7225,69.8184,69.5978,69.6937,33442.0
2021-07-08 11:55:00,72.66,72.71,72.6,72.68,21069.0,69.7033,69.7513,69.6457,69.7225,21069.0
2021-07-08 12:00:00,72.68,72.89,72.67,72.83,18969.0,69.7225,69.9239,69.7129,69.8664,18969.0
2021-07-08 12:05:00,72.81,72.91,72.81,72.89,30953.0,69.8472,69.9431,69.8472,69.9239,30953.0
2021-07-08 12:10:00,72.88,72.88,72.73,72.76,14414.0,69.9143,69.9143,69.7704,69.7992,14414.0
2021-07-08 12:15:00,72.78,72.9,72.71,72.76,26650.0,69.8184,69.9335,69.7513,69.7992,26650.0
2021-07-08 12:20:00,72.77,72.81,72.61,72.67,116775.0,69.8088,69.8472,69.6553,69.7129,116775.0
2021-07-08 12:25:00,72.63,72.84,72.63,72.79,18445.0,69.6745,69.876,69.6745,69.828,18445.0
2021-07-08 12:30:00,72.77,72.99,72.76,72.82,18000.0,69.8088,70.0199,69.7992,69.8568,18000.0
2021-07-08 12:35:00,72.82,72.85,72.73,72.81,10973.0,69.8568,69.8856,69.7704,69.8472,10973.0
2021-07-08 12:40:00,72.82,72.87,72.74,72.86,7753.0,69.8568,69.9047,69.78,69.8952,7753.0
2021-07-08 12:45:00,72.87,72.9,72.83,72.9,7777.0,69.9047,69.9335,69.8664,69.9335,7777.0
2021-07-08 12:50:00,72.93,72.98,72.86,72.96,14101.0,69.9623,70.0103,69.8952,69.9911,14101.0
2021-07-08 12:55:00,72.94,73.04,72.94,72.96,51731.0,69.9719,70.0678,69.9719,69.9911,51731.0
2021-07-08 13:00:00,72.98,72.98,72.78,72.78,9798.0,70.0103,70.0103,69.8184,69.8184,9798.0
2021-07-08 13:05:00,72.78,72.85,72.71,72.72,8680.0,69.8184,69.8856,69.7513,69.7608,8680.0
2021-07-08 13:10:00,72.74,72.74,72.53,72.54,9715.0,69.78,69.78,69.5786,69.5882,9715.0
2021-07-08 13:15:00,72.55,72.76,72.53,72.66,10741.0,69.5978,69.7992,69.5786,69.7033,10741.0
2021-07-08 13:20:00,72.6,72.6,72.44,72.45,23064.0,69.6457,69.6457,69.4922,69.5018,23064.0
2021-07-08 13:25:00,72.45,72.64,72.45,72.64,12767.0,69.5018,69.6841,69.5018,69.6841,12767.0
2021-07-08 13:30:00,72.64,72.69,72.48,72.53,7900.0,69.6841,69.7321,69.5306,69.5786,7900.0
2021-07-08 13:35:00,72.5,72.62,72.45,72.59,8230.0,69.5498,69.6649,69.5018,69.6361,8230.0
2021-07-08 13:40:00,72.58,72.58,72.46,72.56,7905.0,69.6265,69.6265,69.5114,69.6074,7905.0
2021-07-08 13:45:00,72.56,72.56,72.37,72.38,24462.0,69.6074,69.6074,69.4251,69.4347,24462.0
2021-07-08 13:50:00,72.38,72.43,72.3,72.33,9994.0,69.4347,69.4826,69.3579,69.3867,9994.0
2021-07-08 13:55:00,72.31,72.39,72.26,72.3,8118.0,69.3675,69.4443,69.3196,69.3579,8118.0
2021-07-08 14:00:00,72.33,72.34,72.17,72.23,11653.0,69.3867,69.3963,69.2332,69.2908,11653.0
2021-07-08 14:05:00,72.23,72.24,72.13,72.13,8976.0,69.2908,69.3004,69.1949,69.1949,8976.0
2021-07-08 14:10:00,72.13,72.29,72.1,72.29,13180.0,69.1949,69.3483,69.1661,69.3483,13180.0
2021-07-08 14:15:00,72.3,72.34,71.98,72.0,30444.0,69.3579,69.3963,69.051,69.0701,30444.0
2021-07-08 14:20:00,72.0,72.06,71.94,72.0,16198.0,69.0701,69.1277,69.0126,69.0701,16198.0
2021-07-08 14:25:00,72.02,72.06,71.91,71.95,7807.0,69.0893,69.1277,68.9838,69.0222,7807.0
2021-07-08 14:30:00,71.94,72.06,71.88,72.06,6680.0,69.0126,69.1277,68.955,69.1277,6680.0
2021-07-08 14:35:00,72.04,72.05,71.95,72.0,5058.0,69.1085,69.1181,69.0222,69.0701,5058.0
2021-07-08 14:40:00,72.01,72.04,71.96,71.98,13500.0,69.0797,69.1085,69.0318,69.051,13500.0
2021-07-08 14:45:00,71.95,72.0,71.9,71.92,15473.0,69.0222,69.0701,68.9742,68.9934,15473.0
2021-07-08 14:50:00,71.93,72.06,71.9,71.98,15523.0,69.003,69.1277,68.9742,69.051,15523.0
2021-07-08 14:55:00,71.98,72.2,71.98,72.06,38307.0,69.051,69.262,69.051,69.1277,38307.0
2021-07-08 15:00:00,72.06,72.24,72.06,72.16,11962.0,69.1277,69.3004,69.1277,69.2236,11962.0
2021-07-08 15:05:00,72.19,72.23,72.04,72.08,12132.0,69.2524,69.2908,69.1085,69.1469,12132.0
2021-07-08 15:10:00,72.02,72.1,71.96,71.96,6080.0,69.0893,69.1661,69.0318,69.0318,6080.0
2021-07-08 15:15:00,71.97,71.98,71.82,71.9,20697.0,69.0414,69.051,68.8975,68.9742,20697.0
2021-07-08 15:20:00,72.0,72.17,71.91,72.12,17464.0,69.0701,69.2332,68.9838,69.1853,17464.0
2021-07-08 15:25:00,72.08,72.15,72.04,72.04,13425.0,69.1469,69.214,69.1085,69.1085,13425.0
2021-07-08 15:30:00,72.1,72.51,72.1,72.36,50505.0,69.1661,69.5594,69.1661,69.4155,50505.0
2021-07-08 15:35:00,72.4,72.56,72.3,72.42,36547.0,69.4539,69.6074,69.3579,69.4731,36547.0
2021-07-08 15:40:00,72.43,72.44,72.12,72.18,50225.0,69.4826,69.4922,69.1853,69.2428,50225.0
2021-07-08 15:45:00,72.18,72.21,71.89,71.95,35682.0,69.2428,69.2716,68.9646,69.0222,35682.0
2021-07-08 15:50:00,71.87,72.36,71.79,72.26,46997.0,68.9454,69.4155,68.8687,69.3196,46997.0
2021-07-08 15:55:00,72.24,72.6,72.24,72.6,66478.0,69.3004,69.6457,69.3004,69.6457,66478.0
2021-07-09 09:30:00,74.01,74.06,73.57,73.89,79081.0,70.9984,71.0463,70.5763,70.8832,79081.0
2021-07-09 09:35:00,73.86,74.3,73.75,74.17,73907.0,70.8545,71.2766,70.7489,71.1518,73907.0
2021-07-09 09:40:00,74.17,74.72,74.16,74.72,108055.0,71.1518,71.6795,71.1423,71.6795,108055.0
2021-07-09 09:45:00,74.72,74.72,74.47,74.56,68213.0,71.6795,71.6795,71.4396,71.526,68213.0
2021-07-09 09:50:00,74.59,74.73,74.57,74.72,117780.0,71.5548,71.6891,71.5356,71.6795,117780.0
2021-07-09 09:55:00,74.71,74.87,74.7,74.72,78905.0,71.6699,71.8234,71.6603,71.6795,78905.0
2021-07-09 10:00:00,74.73,75.13,74.73,75.13,84870.0,71.6891,72.0728,71.6891,72.0728,84870.0
2021-07-09 10:05:00,75.13,75.22,74.91,74.91,59476.0,72.0728,72.1591,71.8617,71.8617,59476.0
2021-07-09 10:10:00,74.94,75.01,74.88,74.91,36965.0,71.8905,71.9577,71.833,71.8617,36965.0
2021-07-09 10:15:00,74.92,75.09,74.91,75.05,35734.0,71.8713,72.0344,71.8617,71.996,35734.0
2021-07-09 10:20:00,75.04,75.18,75.04,75.12,22538.0,71.9864,72.1207,71.9864,72.0632,22538.0
2021-07-09 10:25:00,75.09,75.1,74.96,75.09,18351.0,72.0344,72.044,71.9097,72.0344,18351.0
2021-07-09 10:30:00,75.1,75.15,74.96,74.98,18586.0,72.044,72.092,71.9097,71.9289,18586.0
2021-07-09 10:35:00,74.95,75.14,74.95,75.02,32709.0,71.9001,72.0824,71.9001,71.9673,32709.0
2021-07-09 10:40:00,75.04,75.06,74.92,74.95,17157.0,71.9864,72.0056,71.8713,71.9001,17157.0
2021-07-09 10:45:00,74.94,75.08,74.92,75.04,13469.0,71.8905,72.0248,71.8713,71.9864,13469.0
2021-07-09 10:50:00,75.02,75.05,74.89,75.02,11326.0,71.9673,71.996,71.8425,71.9673,11326.0
2021-07-09 10:55:00,75.01,75.01,74.8,74.81,28988.0,71.9577,71.9577,71.7562,71.7658,28988.0
2021-07-09 11:00:00,74.82,74.96,74.82,74.95,12578.0,71.7754,71.9097,71.7754,71.9001,12578.0
2021-07-09 11:05:00,74.97,75.1,74.96,75.09,77578.0,71.9193,72.044,71.9097,72.0344,77578.0
2021-07-09 11:10:00,75.09,75.1,75.02,75.03,12203.0,72.0344,72.044,71.9673,71.9768,12203.0
2021-07-09 11:15:00,75.0,75.1,74.99,75.08,16036.0,71.9481,72.044,71.9385,72.0248,16036.0
2021-07-09 11:20:00,75.09,75.15,75.08,75.12,17271.0,72.0344,72.092,72.0248,72.0632,17271.0
2021-07-09 11:25:00,75.12,75.3,75.12,75.21,33904.0,72.0632,72.2359,72.0632,72.1495,33904.0
2021-07-09 11:30:00,75.21,75.29,75.2,75.29,10061.0,72.1495,72.2263,72.1399,72.2263,10061.0
2021-07-09 11:35:00,75.26,75.37,75.26,75.34,16816.0,72.1975,72.303,72.1975,72.2742,16816.0
2021-07-09 11:40:00,75.37,75.51,75.36,75.47,57430.0,72.303,72.4373,72.2934,72.3989,57430.0
2021-07-09 11:45:00,75.48,75.51,75.33,75.33,25230.0,72.4085,72.4373,72.2646,72.2646,25230.0
2021-07-09 11:50:00,75.31,75.42,75.31,75.4,21899.0,72.2455,72.351,72.2455,72.3318,21899.0
2021-07-09 11:55:00,75.38,75.4,75.22,75.28,27604.0,72.3126,72.3318,72.1591,72.2167,27604.0
2021-07-09 12:00:00,75.3,75.4,75.29,75.33,19669.0,72.2359,72.3318,72.2263,72.2646,19669.0
2021-07-09 12:05:00,75.33,75.37,75.33,75.36,7902.0,72.2646,72.303,72.2646,72.2934,7902.0
2021-07-09 12:10:00,75.32,75.33,75.28,75.3,5792.0,72.255,72.2646,72.2167,72.2359,5792.0
2021-07-09 12:15:00,75.33,75.35,75.28,75.3,7098.0,72.2646,72.2838,72.2167,72.2359,7098.0
2021-07-09 12:20:00,75.26,75.27,75.14,75.15,30638.0,72.1975,72.2071,72.0824,72.092,30638.0
2021-07-09 12:25:00,75.14,75.16,75.08,75.11,6083.0,72.0824,72.1016,72.0248,72.0536,6083.0
2021-07-09 12:30:00,75.11,75.12,75.06,75.06,5467.0,72.0536,72.0632,72.0056,72.0056,5467.0
2021-07-09 12:35:00,75.09,75.19,75.09,75.19,7898.0,72.0344,72.1303,72.0344,72.1303,7898.0
2021-07-09 12:40:00,75.17,75.24,75.17,75.23,18282.0,72.1112,72.1783,72.1112,72.1687,18282.0
2021-07-09 12:45:00,75.23,75.25,75.19,75.19,6090.0,72.1687,72.1879,72.1303,72.1303,6090.0
2021-07-09 12:50:00,75.16,75.19,75.11,75.19,9333.0,72.1016,72.1303,72.0536,72.1303,9333.0
2021-07-09 12:55:00,75.15,75.15,75.09,75.1,10001.0,72.092,72.092,72.0344,72.044,10001.0
2021-07-09 13:00:00,75.13,75.18,75.11,75.16,14030.0,72.0728,72.1207,72.0536,72.1016,14030.0
2021-07-09 13:05:00,75.17,75.17,75.05,75.05,15526.0,72.1112,72.1112,71.996,71.996,15526.0
2021-07-09 13:10:00,75.07,75.12,75.06,75.1,13196.0,72.0152,72.0632,72.0056,72.044,13196.0
2021-07-09 13:15:00,75.13,75.22,75.11,75.18,32337.0,72.0728,72.1591,72.0536,72.1207,32337.0
2021-07-09 13:20:00,75.2,75.22,75.16,75.18,37601.0,72.1399,72.1591,72.1016,72.1207,37601.0
2021-07-09 13:25:00,75.19,75.24,75.19,75.2,38699.0,72.1303,72.1783,72.1303,72.1399,38699.0
2021-07-09 13:30:00,75.23,75.23,75.14,75.15,34582.0,72.1687,72.1687,72.0824,72.092,34582.0
2021-07-09 13:35:00,75.11,75.21,75.1,75.19,63129.0,72.0536,72.1495,72.044,72.1303,63129.0
2021-07-09 13:40:00,75.19,75.29,75.18,75.29,10797.0,72.1303,72.2263,72.1207,72.2263,10797.0
2021-07-09 13:45:00,75.28,75.3,75.24,75.24,4791.0,72.2167,72.2359,72.1783,72.1783,4791.0
2021-07-09 13:50:00,75.25,75.32,75.25,75.3,6013.0,72.1879,72.255,72.1879,72.2359,6013.0
2021-07-09 13:55:00,75.29,75.3,75.23,75.26,4557.0,72.2263,72.2359,72.1687,72.1975,4557.0
2021-07-09 14:00:00,75.29,75.29,75.25,75.26,26248.0,72.2263,72.2263,72.1879,72.1975,26248.0
2021-07-09 14:05:00,75.25,75.3,75.25,75.28,1350.0,72.1879,72.2359,72.1879,72.2167,1350.0
2021-07-09 14:10:00,75.31,75.32,75.27,75.3,8644.0,72.2455,72.255,72.2071,72.2359,8644.0
2021-07-09 14:15:00,75.3,75.34,75.28,75.34,29774.0,72.2359,72.2742,72.2167,72.2742,29774.0
2021-07-09 14:20:00,75.33,75.37,75.31,75.36,12876.0,72.2646,72.303,72.2455,72.2934,12876.0
2021-07-09 14:25:00,75.37,75.39,75.36,75.37,6204.0,72.303,72.3222,72.2934,72.303,6204.0
2021-07-09 14:30:00,75.39,75.39,75.31,75.33,7456.0,72.3222,72.3222,72.2455,72.2646,7456.0
2021-07-09 14:35:00,75.34,75.41,75.34,75.4,24096.0,72.2742,72.3414,72.2742,72.3318,24096.0
2021-07-09 14:40:00,75.38,75.4,75.35,75.37,9757.0,72.3126,72.3318,72.2838,72.303,9757.0
2021-07-09 14:45:00,75.37,75.4,75.35,75.4,7041.0,72.303,72.3318,72.2838,72.3318,7041.0
2021-07-09 14:50:00,75.4,75.47,75.38,75.44,19797.0,72.3318,72.3989,72.3126,72.3702,19797.0
2021-07-09 14:55:00,75.43,75.52,75.41,75.51,22107.0,72.3606,72.4469,72.3414,72.4373,22107.0
2021-07-09 15:00:00,75.5,75.55,75.43,75.44,10112.0,72.4277,72.4757,72.3606,72.3702,10112.0
2021-07-09 15:05:00,75.44,75.52,75.44,75.5,7762.0,72.3702,72.4469,72.3702,72.4277,7762.0
2021-07-09 15:10:00,75.5,75.54,75.48,75.49,7111.0,72.4277,72.4661,72.4085,72.4181,7111.0
2021-07-09 15:15:00,75.5,75.57,75.49,75.55,22180.0,72.4277,72.4949,72.4181,72.4757,22180.0
2021-07-09 15:20:00,75.54,75.55,75.44,75.44,29164.0,72.4661,72.4757,72.3702,72.3702,29164.0
2021-07-09 15:25:00,75.45,75.53,75.44,75.5,24122.0,72.3798,72.4565,72.3702,72.4277,24122.0
2021-07-09 15:30:00,75.49,75.53,75.45,75.51,13560.0,72.4181,72.4565,72.3798,72.4373,13560.0
2021-07-09 15:35:00,75.52,75.57,75.49,75.52,13784.0,72.4469,72.4949,72.4181,72.4469,13784.0
2021-07-09 15:40:00,75.52,75.56,75.41,75.42,45580.0,72.4469,72.4853,72.3414,72.351,45580.0
2021-07-09 15:45:00,75.41,75.5,75.38,75.47,39605.0,72.3414,72.4277,72.3126,72.3989,39605.0
2021-07-09 15:50:00,75.47,75.57,75.45,75.51,114955.0,72.3989,72.4949,72.3798,72.4373,114955.0
2021-07-09 15:55:00,75.5,75.5,75.32,75.41,50669.0,72.4277,72.4277,72.255,72.3414,50669.0
2021-07-12 09:30:00,74.92,75.01,74.49,74.97,130016.0,71.8713,71.9577,71.4588,71.9193,130016.0
2021-07-12 09:35:00,74.98,75.54,74.89,75.22,160910.0,71.9289,72.4661,71.8425,72.1591,160910.0
2021-07-12 09:40:00,75.24,75.37,75.08,75.37,136938.0,72.1783,72.303,72.0248,72.303,136938.0
2021-07-12 09:45:00,75.4,75.83,75.34,75.82,80593.0,72.3318,72.7443,72.2742,72.7347,80593.0
2021-07-12 09:50:00,75.84,75.96,75.63,75.85,60244.0,72.7539,72.869,72.5524,72.7635,60244.0
2021-07-12 09:55:00,75.85,75.92,75.75,75.91,43363.0,72.7635,72.8306,72.6676,72.821,43363.0
2021-07-12 10:00:00,75.95,76.01,75.76,76.0,32978.0,72.8594,72.917,72.6771,72.9074,32978.0
2021-07-12 10:05:00,76.03,76.16,75.96,75.96,317353.0,72.9362,73.0609,72.869,72.869,317353.0
2021-07-12 10:10:00,75.99,76.08,75.68,75.71,33905.0,72.8978,72.9841,72.6004,72.6292,33905.0
2021-07-12 10:15:00,75.7,76.09,75.69,76.09,38100.0,72.6196,72.9937,72.61,72.9937,38100.0
2021-07-12 10:20:00,76.12,76.2,76.03,76.07,39148.0,73.0225,73.0992,72.9362,72.9745,39148.0
2021-07-12 10:25:00,76.05,76.19,76.02,76.05,46839.0,72.9553,73.0896,72.9266,72.9553,46839.0
2021-07-12 10:30:00,76.09,76.26,76.08,76.15,42094.0,72.9937,73.1568,72.9841,73.0513,42094.0
2021-07-12 10:35:00,76.13,76.24,76.03,76.22,16267.0,73.0321,73.1376,72.9362,73.1184,16267.0
2021-07-12 10:40:00,76.24,76.27,76.18,76.21,18122.0,73.1376,73.1664,73.0801,73.1088,18122.0
2021-07-12 10:45:00,76.19,76.21,75.98,76.0,320203.0,73.0896,73.1088,72.8882,72.9074,320203.0
2021-07-12 10:50:00,76.04,76.08,75.96,76.02,13880.0,72.9458,72.9841,72.869,72.9266,13880.0
2021-07-12 10:55:00,76.01,76.14,76.0,76.12,15708.0,72.917,73.0417,72.9074,73.0225,15708.0
2021-07-12 11:00:00,76.15,76.15,75.94,75.98,16530.0,73.0513,73.0513,72.8498,72.8882,16530.0
2021-07-12 11:05:00,75.99,76.1,75.98,76.0,18861.0,72.8978,73.0033,72.8882,72.9074,18861.0
2021-07-12 11:10:00,75.98,76.04,75.96,76.04,7145.0,72.8882,72.9458,72.869,72.9458,7145.0
2021-07-12 11:15:00,76.09,76.11,76.03,76.09,22219.0,72.9937,73.0129,72.9362,72.9937,22219.0
2021-07-12 11:20:00,76.1,76.1,76.02,76.09,12284.0,73.0033,73.0033,72.9266,72.9937,12284.0
2021-07-12 11:25:00,76.09,76.1,76.0,76.08,5156.0,72.9937,73.0033,72.9074,72.9841,5156.0
2021-07-12 11:30:00,76.07,76.07,75.84,75.84,13648.0,72.9745,72.9745,72.7539,72.7539,13648.0
2021-07-12 11:35:00,75.85,75.92,75.78,75.84,11076.0,72.7635,72.8306,72.6963,72.7539,11076.0
2021-07-12 11:40:00,75.84,75.85,75.78,75.8,6236.0,72.7539,72.7635,72.6963,72.7155,6236.0
2021-07-12 11:45:00,75.81,75.87,75.78,75.8,8598.0,72.7251,72.7827,72.6963,72.7155,8598.0
2021-07-12 11:50:00,75.86,75.89,75.8,75.88,8682.0,72.7731,72.8019,72.7155,72.7923,8682.0
2021-07-12 11:55:00,75.9,75.99,75.87,75.99,22535.0,72.8114,72.8978,72.7827,72.8978,22535.0
2021-07-12 12:00:00,75.99,76.09,75.95,76.05,13530.0,72.8978,72.9937,72.8594,72.9553,13530.0
2021-07-12 12:05:00,76.05,76.1,76.03,76.05,9718.0,72.9553,73.0033,72.9362,72.9553,9718.0
2021-07-12 12:10:00,76.05,76.07,76.01,76.02,1953.0,72.9553,72.9745,72.917,72.9266,1953.0
2021-07-12 12:15:00,76.03,76.11,76.02,76.09,21013.0,72.9362,73.0129,72.9266,72.9937,21013.0
2021-07-12 12:20:00,76.09,76.14,75.99,75.99,20162.0,72.9937,73.0417,72.8978,72.8978,20162.0
2021-07-12 12:25:00,75.98,76.0,75.92,76.0,10053.0,72.8882,72.9074,72.8306,72.9074,10053.0
2021-07-12 12:30:00,76.0,76.05,76.0,76.05,12228.0,72.9074,72.9553,72.9074,72.9553,12228.0
2021-07-12 12:35:00,76.03,76.03,75.97,75.98,2625.0,72.9362,72.9362,72.8786,72.8882,2625.0
2021-07-12 12:40:00,76.0,76.05,75.99,76.01,7640.0,72.9074,72.9553,72.8978,72.917,7640.0
2021-07-12 12:45:00,76.0,76.03,75.99,76.0,5550.0,72.9074,72.9362,72.8978,72.9074,5550.0
2021-07-12 12:50:00,75.97,75.98,75.92,75.97,15565.0,72.8786,72.8882,72.8306,72.8786,15565.0
2021-07-12 12:55:00,75.96,76.01,75.96,76.01,14750.0,72.869,72.917,72.869,72.917,14750.0
2021-07-12 13:00:00,76.05,76.25,76.05,76.22,436408.0,72.9553,73.1472,72.9553,73.1184,436408.0
2021-07-12 13:05:00,76.21,76.3,76.19,76.25,476761.0,73.1088,73.1952,73.0896,73.1472,476761.0
2021-07-12 13:10:00,76.24,76.27,76.18,76.2,20128.0,73.1376,73.1664,73.0801,73.0992,20128.0
2021-07-12 13:15:00,76.19,76.22,76.13,76.18,12331.0,73.0896,73.1184,73.0321,73.0801,12331.0
2021-07-12 13:20:00,76.18,76.26,76.15,76.23,17886.0,73.0801,73.1568,73.0513,73.128,17886.0
2021-07-12 13:25:00,76.23,76.25,76.21,76.24,14017.0,73.128,73.1472,73.1088,73.1376,14017.0
2021-07-12 13:30:00,76.25,76.25,76.16,76.16,9449.0,73.1472,73.1472,73.0609,73.0609,9449.0
2021-07-12 13:35:00,76.18,76.24,76.18,76.22,13152.0,73.0801,73.1376,73.0801,73.1184,13152.0
2021-07-12 13:40:00,76.23,76.24,76.14,76.17,10881.0,73.128,73.1376,73.0417,73.0705,10881.0
2021-07-12 13:45:00,76.13,76.14,76.09,76.11,8062.0,73.0321,73.0417,72.9937,73.0129,8062.0
2021-07-12 13:50:00,76.1,76.16,76.09,76.15,27047.0,73.0033,73.0609,72.9937,73.0513,27047.0
2021-07-12 13:55:00,76.15,76.15,76.1,76.1,6300.0,73.0513,73.0513,73.0033,73.0033,6300.0
2021-07-12 14:00:00,76.11,76.18,76.09,76.09,7380.0,73.0129,73.0801,72.9937,72.9937,7380.0
2021-07-12 14:05:00,76.12,76.14,76.1,76.14,1318.0,73.0225,73.0417,73.0033,73.0417,1318.0
2021-07-12 14:10:00,76.12,76.14,76.07,76.08,20874.0,73.0225,73.0417,72.9745,72.9841,20874.0
2021-07-12 14:15:00,76.09,76.17,76.08,76.14,10370.0,72.9937,73.0705,72.9841,73.0417,10370.0
2021-07-12 14:20:00,76.15,76.18,76.12,76.13,8061.0,73.0513,73.0801,73.0225,73.0321,8061.0
2021-07-12 14:25:00,76.14,76.15,76.13,76.15,4000.0,73.0417,73.0513,73.0321,73.0513,4000.0
2021-07-12 14:30:00,76.18,76.26,76.16,76.21,14493.0,73.0801,73.1568,73.0609,73.1088,14493.0
2021-07-12 14:35:00,76.2,76.21,76.14,76.15,9367.0,73.0992,73.1088,73.0417,73.0513,9367.0
2021-07-12 14:40:00,76.14,76.19,76.13,76.15,15919.0,73.0417,73.0896,73.0321,73.0513,15919.0
2021-07-12 14:45:00,76.13,76.16,76.08,76.08,11630.0,73.0321,73.0609,72.9841,72.9841,11630.0
2021-07-12 14:50:00,76.08,76.17,76.08,76.14,12979.0,72.9841,73.0705,72.9841,73.0417,12979.0
2021-07-12 14:55:00,76.18,76.23,76.14,76.14,20448.0,73.0801,73.128,73.0417,73.0417,20448.0
2021-07-12 15:00:00,76.12,76.14,76.07,76.09,7757.0,73.0225,73.0417,72.9745,72.9937,7757.0
2021-07-12 15:05:00,76.09,76.15,76.08,76.15,5100.0,72.9937,73.0513,72.9841,73.0513,5100.0
2021-07-12 15:10:00,76.13,76.27,76.13,76.2,23310.0,73.0321,73.1664,73.0321,73.0992,23310.0
2021-07-12 15:15:00,76.2,76.26,76.2,76.25,23668.0,73.0992,73.1568,73.0992,73.1472,23668.0
2021-07-12 15:20:00,76.22,76.31,76.22,76.28,59292.0,73.1184,73.2048,73.1184,73.176,59292.0
2021-07-12 15:25:00,76.29,76.32,76.27,76.31,36400.0,73.1856,73.2144,73.1664,73.2048,36400.0
2021-07-12 15:30:00,76.3,76.32,76.24,76.27,18894.0,73.1952,73.2144,73.1376,73.1664,18894.0
2021-07-12 15:35:00,76.28,76.32,76.22,76.23,21955.0,73.176,73.2144,73.1184,73.128,21955.0
2021-07-12 15:40:00,76.24,76.3,76.23,76.26,23625.0,73.1376,73.1952,73.128,73.1568,23625.0
2021-07-12 15:45:00,76.26,76.32,76.19,76.24,32173.0,73.1568,73.2144,73.0896,73.1376,32173.0
2021-07-12 15:50:00,76.25,76.39,76.19,76.32,55897.0,73.1472,73.2815,73.0896,73.2144,55897.0
2021-07-12 15:55:00,76.33,76.33,76.14,76.29,89936.0,73.2239,73.2239,73.0417,73.1856,89936.0
2021-07-13 09:30:00,75.9,76.16,75.78,76.08,100977.0,72.8114,73.0609,72.6963,72.9841,100977.0
2021-07-13 09:35:00,76.06,76.27,75.88,76.21,70045.0,72.9649,73.1664,72.7923,73.1088,70045.0
2021-07-13 09:40:00,76.22,76.38,75.98,76.2,88366.0,73.1184,73.2719,72.8882,73.0992,88366.0
2021-07-13 09:45:00,76.2,76.2,75.85,76.11,109970.0,73.0992,73.0992,72.7635,73.0129,109970.0
2021-07-13 09:50:00,76.11,76.14,76.02,76.14,26037.0,73.0129,73.0417,72.9266,73.0417,26037.0
2021-07-13 09:55:00,76.12,76.14,75.69,75.77,799455.0,73.0225,73.0417,72.61,72.6867,799455.0
2021-07-13 10:00:00,75.77,75.8,75.43,75.61,207378.0,72.6867,72.7155,72.3606,72.5332,207378.0
2021-07-13 10:05:00,75.64,75.88,75.64,75.81,83358.0,72.562,72.7923,72.562,72.7251,83358.0
2021-07-13 10:10:00,75.85,76.01,75.81,75.87,114279.0,72.7635,72.917,72.7251,72.7827,114279.0
2021-07-13 10:15:00,75.86,75.93,75.79,75.87,35109.0,72.7731,72.8402,72.7059,72.7827,35109.0
2021-07-13 10:20:00,75.88,75.92,75.79,75.83,70847.0,72.7923,72.8306,72.7059,72.7443,70847.0
2021-07-13 10:25:00,75.81,75.81,75.62,75.74,38760.0,72.7251,72.7251,72.5428,72.658,38760.0
2021-07-13 10:30:00,75.75,75.9,75.71,75.9,24930.0,72.6676,72.8114,72.6292,72.8114,24930.0
2021-07-13 10:35:00,75.89,75.94,75.81,75.9,91105.0,72.8019,72.8498,72.7251,72.8114,91105.0
2021-07-13 10:40:00,75.9,75.9,75.68,75.7,52518.0,72.8114,72.8114,72.6004,72.6196,52518.0
2021-07-13 10:45:00,75.69,75.74,75.63,75.69,39898.0,72.61,72.658,72.5524,72.61,39898.0
2021-07-13 10:50:00,75.68,75.82,75.68,75.71,20079.0,72.6004,72.7347,72.6004,72.6292,20079.0
2021-07-13 10:55:00,75.67,75.75,75.58,75.59,13191.0,72.5908,72.6676,72.5045,72.5141,13191.0
2021-07-13 11:00:00,75.61,75.71,75.6,75.7,14341.0,72.5332,72.6292,72.5237,72.6196,14341.0
2021-07-13 11:05:00,75.72,75.83,75.64,75.8,49133.0,72.6388,72.7443,72.562,72.7155,49133.0
2021-07-13 11:10:00,75.77,75.87,75.76,75.87,34046.0,72.6867,72.7827,72.6771,72.7827,34046.0
2021-07-13 11:15:00,75.89,75.95,75.81,75.88,29202.0,72.8019,72.8594,72.7251,72.7923,29202.0
2021-07-13 11:20:00,75.88,75.99,75.85,75.98,16777.0,72.7923,72.8978,72.7635,72.8882,16777.0
2021-07-13 11:25:00,75.98,76.03,75.94,75.99,15908.0,72.8882,72.9362,72.8498,72.8978,15908.0
2021-07-13 11:30:00,75.97,76.0,75.92,76.0,22241.0,72.8786,72.9074,72.8306,72.9074,22241.0
2021-07-13 11:35:00,76.0,76.01,75.9,75.94,25333.0,72.9074,72.917,72.8114,72.8498,25333.0
2021-07-13 11:40:00,75.95,75.97,75.9,75.92,5160.0,72.8594,72.8786,72.8114,72.8306,5160.0
2021-07-13 11:45:00,75.94,76.1,75.94,76.1,10523.0,72.8498,73.0033,72.8498,73.0033,10523.0
2021-07-13 11:50:00,76.1,76.16,76.06,76.16,18637.0,73.0033,73.0609,72.9649,73.0609,18637.0
2021-07-13 11:55:00,76.15,76.15,76.07,76.12,8703.0,73.0513,73.0513,72.9745,73.0225,8703.0
2021-07-13 12:00:00,76.12,76.16,76.09,76.1,13486.0,73.0225,73.0609,72.9937,73.0033,13486.0
2021-07-13 12:05:00,76.09,76.13,76.03,76.1,8546.0,72.9937,73.0321,72.9362,73.0033,8546.0
2021-07-13 12:10:00,76.09,76.1,76.04,76.04,10279.0,72.9937,73.0033,72.9458,72.9458,10279.0
2021-07-13 12:15:00,75.99,76.0,75.95,75.99,5598.0,72.8978,72.9074,72.8594,72.8978,5598.0
2021-07-13 12:20:00,75.97,75.97,75.88,75.88,1900.0,72.8786,72.8786,72.7923,72.7923,1900.0
2021-07-13 12:25:00,75.9,75.93,75.85,75.93,36566.0,72.8114,72.8402,72.7635,72.8402,36566.0
2021-07-13 12:30:00,75.9,75.93,75.85,75.93,6619.0,72.8114,72.8402,72.7635,72.8402,6619.0
2021-07-13 12:35:00,75.95,75.95,75.92,75.93,3200.0,72.8594,72.8594,72.8306,72.8402,3200.0
2021-07-13 12:40:00,75.93,75.97,75.87,75.88,5698.0,72.8402,72.8786,72.7827,72.7923,5698.0
2021-07-13 12:45:00,75.86,75.9,75.82,75.9,10995.0,72.7731,72.8114,72.7347,72.8114,10995.0
2021-07-13 12:50:00,75.91,76.02,75.9,76.01,24644.0,72.821,72.9266,72.8114,72.917,24644.0
2021-07-13 12:55:00,76.0,76.01,75.93,76.0,7070.0,72.9074,72.917,72.8402,72.9074,7070.0
2021-07-13 13:00:00,76.0,76.0,75.85,75.87,30748.0,72.9074,72.9074,72.7635,72.7827,30748.0
2021-07-13 13:05:00,75.86,75.91,75.85,75.88,5007.0,72.7731,72.821,72.7635,72.7923,5007.0
2021-07-13 13:10:00,75.86,75.87,75.66,75.69,24449.0,72.7731,72.7827,72.5812,72.61,24449.0
2021-07-13 13:15:00,75.76,75.77,75.5,75.53,272865.0,72.6771,72.6867,72.4277,72.4565,272865.0
2021-07-13 13:20:00,75.54,75.83,75.54,75.83,41544.0,72.4661,72.7443,72.4661,72.7443,41544.0
2021-07-13 13:25:00,75.79,75.79,75.67,75.75,8832.0,72.7059,72.7059,72.5908,72.6676,8832.0
2021-07-13 13:30:00,75.71,75.71,75.61,75.63,22674.0,72.6292,72.6292,72.5332,72.5524,22674.0
2021-07-13 13:35:00,75.63,75.7,75.52,75.62,41054.0,72.5524,72.6196,72.4469,72.5428,41054.0
2021-07-13 13:40:00,75.68,75.75,75.58,75.75,19809.0,72.6004,72.6676,72.5045,72.6676,19809.0
2021-07-13 13:45:00,75.73,75.85,75.69,75.81,15154.0,72.6484,72.7635,72.61,72.7251,15154.0
2021-07-13 13:50:00,75.78,75.81,75.73,75.73,10380.0,72.6963,72.7251,72.6484,72.6484,10380.0
2021-07-13 13:55:00,75.76,75.91,75.76,75.88,7779.0,72.6771,72.821,72.6771,72.7923,7779.0
2021-07-13 14:00:00,75.85,75.85,75.61,75.61,52365.0,72.7635,72.7635,72.5332,72.5332,52365.0
2021-07-13 14:05:00,75.66,75.89,75.66,75.78,46448.0,72.5812,72.8019,72.5812,72.6963,46448.0
2021-07-13 14:10:00,75.83,75.91,75.79,75.91,9316.0,72.7443,72.821,72.7059,72.821,9316.0
2021-07-13 14:15:00,75.84,75.89,75.75,75.87,6858.0,72.7539,72.8019,72.6676,72.7827,6858.0
2021-07-13 14:20:00,75.87,75.88,75.65,75.73,39967.0,72.7827,72.7923,72.5716,72.6484,39967.0
2021-07-13 14:25:00,75.78,75.81,75.72,75.77,10700.0,72.6963,72.7251,72.6388,72.6867,10700.0
2021-07-13 14:30:00,75.7,75.71,75.65,75.68,23738.0,72.6196,72.6292,72.5716,72.6004,23738.0
2021-07-13 14:35:00,75.71,75.72,75.66,75.68,15068.0,72.6292,72.6388,72.5812,72.6004,15068.0
2021-07-13 14:40:00,75.64,75.65,75.49,75.54,36413.0,72.562,72.5716,72.4181,72.4661,36413.0
2021-07-13 14:45:00,75.53,75.64,75.49,75.64,19518.0,72.4565,72.562,72.4181,72.562,19518.0
2021-07-13 14:50:00,75.65,75.69,75.61,75.64,18750.0,72.5716,72.61,72.5332,72.562,18750.0
2021-07-13 14:55:00,75.64,75.73,75.58,75.73,13071.0,72.562,72.6484,72.5045,72.6484,13071.0
2021-07-13 15:00:00,75.73,75.8,75.67,75.77,12370.0,72.6484,72.7155,72.5908,72.6867,12370.0
2021-07-13 15:05:00,75.79,75.82,75.65,75.67,18471.0,72.7059,72.7347,72.5716,72.5908,18471.0
2021-07-13 15:10:00,75.69,75.7,75.52,75.54,14830.0,72.61,72.6196,72.4469,72.4661,14830.0
2021-07-13 15:15:00,75.55,75.66,75.48,75.62,28467.0,72.4757,72.5812,72.4085,72.5428,28467.0
2021-07-13 15:20:00,75.61,75.66,75.49,75.5,19501.0,72.5332,72.5812,72.4181,72.4277,19501.0
2021-07-13 15:25:00,75.5,75.63,75.48,75.56,11169.0,72.4277,72.5524,72.4085,72.4853,11169.0
2021-07-13 15:30:00,75.57,75.66,75.49,75.66,17275.0,72.4949,72.5812,72.4181,72.5812,17275.0
2021-07-13 15:35:00,75.64,75.69,75.54,75.69,10803.0,72.562,72.61,72.4661,72.61,10803.0
2021-07-13 15:40:00,75.67,75.8,75.63,75.76,37856.0,72.5908,72.7155,72.5524,72.6771,37856.0
2021-07-13 15:45:00,75.8,75.8,75.6,75.61,6795.0,72.7155,72.7155,72.5237,72.5332,6795.0
2021-07-13 15:50:00,75.61,75.64,75.49,75.63,90171.0,72.5332,72.562,72.4181,72.5524,90171.0
2021-07-13 15:55:00,75.65,75.65,75.47,75.54,44128.0,72.5716,72.5716,72.3989,72.4661,44128.0
2021-07-14 09:30:00,76.32,76.65,76.29,76.33,149617.0,73.2144,73.5309,73.1856,73.2239,149617.0
2021-07-14 09:35:00,76.38,76.44,76.28,76.44,50615.0,73.2719,73.3295,73.176,73.3295,50615.0
2021-07-14 09:40:00,76.45,76.61,76.38,76.4,89374.0,73.3391,73.4926,73.2719,73.2911,89374.0
2021-07-14 09:45:00,76.41,76.44,76.2,76.29,62398.0,73.3007,73.3295,73.0992,73.1856,62398.0
2021-07-14 09:50:00,76.33,76.37,76.17,76.22,28135.0,73.2239,73.2623,73.0705,73.1184,28135.0
2021-07-14 09:55:00,76.2,76.33,76.05,76.08,23992.0,73.0992,73.2239,72.9553,72.9841,23992.0
2021-07-14 10:00:00,76.12,76.29,75.99,76.01,35491.0,73.0225,73.1856,72.8978,72.917,35491.0
2021-07-14 10:05:00,75.99,76.09,75.89,75.97,27740.0,72.8978,72.9937,72.8019,72.8786,27740.0
2021-07-14 10:10:00,75.94,76.04,75.87,75.97,34776.0,72.8498,72.9458,72.7827,72.8786,34776.0
2021-07-14 10:15:00,75.97,76.26,75.97,76.26,34362.0,72.8786,73.1568,72.8786,73.1568,34362.0
2021-07-14 10:20:00,76.28,76.34,76.21,76.31,24595.0,73.176,73.2335,73.1088,73.2048,24595.0
2021-07-14 10:25:00,76.31,76.32,76.0,76.0,24799.0,73.2048,73.2144,72.9074,72.9074,24799.0
2021-07-14 10:30:00,76.0,76.1,75.96,76.02,17921.0,72.9074,73.0033,72.869,72.9266,17921.0
2021-07-14 10:35:00,75.99,76.05,75.88,75.94,25347.0,72.8978,72.9553,72.7923,72.8498,25347.0
2021-07-14 10:40:00,75.95,76.09,75.95,75.96,12208.0,72.8594,72.9937,72.8594,72.869,12208.0
2021-07-14 10:45:00,75.97,76.17,75.97,76.16,18270.0,72.8786,73.0705,72.8786,73.0609,18270.0
2021-07-14 10:50:00,76.17,76.2,75.93,75.93,11722.0,73.0705,73.0992,72.8402,72.8402,11722.0
2021-07-14 10:55:00,75.93,75.99,75.89,75.95,19316.0,72.8402,72.8978,72.8019,72.8594,19316.0
2021-07-14 11:00:00,75.91,75.93,75.66,75.72,37256.0,72.821,72.8402,72.5812,72.6388,37256.0
2021-07-14 11:05:00,75.71,75.71,75.57,75.58,21584.0,72.6292,72.6292,72.4949,72.5045,21584.0
2021-07-14 11:10:00,75.57,75.78,75.54,75.74,15267.0,72.4949,72.6963,72.4661,72.658,15267.0
2021-07-14 11:15:00,75.73,75.8,75.69,75.76,12226.0,72.6484,72.7155,72.61,72.6771,12226.0
2021-07-14 11:20:00,75.8,75.88,75.73,75.73,14535.0,72.7155,72.7923,72.6484,72.6484,14535.0
2021-07-14 11:25:00,75.71,75.72,75.44,75.53,47854.0,72.6292,72.6388,72.3702,72.4565,47854.0
2021-07-14 11:30:00,75.54,75.62,75.37,75.38,27033.0,72.4661,72.5428,72.303,72.3126,27033.0
2021-07-14 11:35:00,75.4,75.52,75.4,75.41,16977.0,72.3318,72.4469,72.3318,72.3414,16977.0
2021-07-14 11:40:00,75.42,75.42,75.2,75.31,53636.0,72.351,72.351,72.1399,72.2455,53636.0
2021-07-14 11:45:00,75.31,75.36,75.15,75.22,30538.0,72.2455,72.2934,72.092,72.1591,30538.0
2021-07-14 11:50:00,75.22,75.3,75.18,75.26,18435.0,72.1591,72.2359,72.1207,72.1975,18435.0
2021-07-14 11:55:00,75.25,75.29,75.19,75.27,20226.0,72.1879,72.2263,72.1303,72.2071,20226.0
2021-07-14 12:00:00,75.25,75.57,75.25,75.53,22351.0,72.1879,72.4949,72.1879,72.4565,22351.0
2021-07-14 12:05:00,75.53,75.7,75.53,75.6,32953.0,72.4565,72.6196,72.4565,72.5237,32953.0
2021-07-14 12:10:00,75.58,75.59,75.52,75.53,16560.0,72.5045,72.5141,72.4469,72.4565,16560.0
2021-07-14 12:15:00,75.53,75.63,75.46,75.59,13519.0,72.4565,72.5524,72.3894,72.5141,13519.0
2021-07-14 12:20:00,75.59,75.66,75.59,75.64,19070.0,72.5141,72.5812,72.5141,72.562,19070.0
2021-07-14 12:25:00,75.65,75.76,75.6,75.72,14710.0,72.5716,72.6771,72.5237,72.6388,14710.0
2021-07-14 12:30:00,75.72,75.77,75.69,75.77,22806.0,72.6388,72.6867,72.61,72.6867,22806.0
2021-07-14 12:35:00,75.76,75.83,75.71,75.79,21640.0,72.6771,72.7443,72.6292,72.7059,21640.0
2021-07-14 12:40:00,75.74,75.85,75.73,75.82,13732.0,72.658,72.7635,72.6484,72.7347,13732.0
2021-07-14 12:45:00,75.85,75.85,75.69,75.79,13905.0,72.7635,72.7635,72.61,72.7059,13905.0
2021-07-14 12:50:00,75.78,75.78,75.71,75.75,6940.0,72.6963,72.6963,72.6292,72.6676,6940.0
2021-07-14 12:55:00,75.74,75.79,75.72,75.77,4401.0,72.658,72.7059,72.6388,72.6867,4401.0
2021-07-14 13:00:00,75.78,75.79,75.72,75.77,13530.0,72.6963,72.7059,72.6388,72.6867,13530.0
2021-07-14 13:05:00,75.76,75.76,75.58,75.58,20577.0,72.6771,72.6771,72.5045,72.5045,20577.0
2021-07-14 13:10:00,75.57,75.66,75.5,75.6,11450.0,72.4949,72.5812,72.4277,72.5237,11450.0
2021-07-14 13:15:00,75.59,75.59,75.46,75.51,10341.0,72.5141,72.5141,72.3894,72.4373,10341.0
2021-07-14 13:20:00,75.48,75.54,75.4,75.51,23074.0,72.4085,72.4661,72.3318,72.4373,23074.0
2021-07-14 13:25:00,75.51,75.6,75.49,75.56,18490.0,72.4373,72.5237,72.4181,72.4853,18490.0
2021-07-14 13:30:00,75.56,75.72,75.56,75.71,14195.0,72.4853,72.6388,72.4853,72.6292,14195.0
2021-07-14 13:35:00,75.74,75.83,75.73,75.82,29799.0,72.658,72.7443,72.6484,72.7347,29799.0
2021-07-14 13:40:00,75.85,75.86,75.79,75.86,35632.0,72.7635,72.7731,72.7059,72.7731,35632.0
2021-07-14 13:45:00,75.86,75.88,75.8,75.82,12395.0,72.7731,72.7923,72.7155,72.7347,12395.0
2021-07-14 13:50:00,75.79,75.9,75.76,75.89,19435.0,72.7059,72.8114,72.6771,72.8019,19435.0
2021-07-14 13:55:00,75.89,75.89,75.81,75.85,7622.0,72.8019,72.8019,72.7251,72.7635,7622.0
2021-07-14 14:00:00,75.84,75.91,75.83,75.86,13162.0,72.7539,72.821,72.7443,72.7731,13162.0
2021-07-14 14:05:00,75.84,75.84,75.75,75.82,7823.0,72.7539,72.7539,72.6676,72.7347,7823.0
2021-07-14 14:10:00,75.8,75.89,75.76,75.89,11330.0,72.7155,72.8019,72.6771,72.8019,11330.0
2021-07-14 14:15:00,75.9,75.99,75.9,75.92,23318.0,72.8114,72.8978,72.8114,72.8306,23318.0
2021-07-14 14:20:00,75.92,75.99,75.92,75.97,11800.0,72.8306,72.8978,72.8306,72.8786,11800.0
2021-07-14 14:25:00,75.96,76.0,75.87,75.88,43757.0,72.869,72.9074,72.7827,72.7923,43757.0
2021-07-14 14:30:00,75.89,75.93,75.83,75.83,19779.0,72.8019,72.8402,72.7443,72.7443,19779.0
2021-07-14 14:35:00,75.86,75.95,75.86,75.87,6956.0,72.7731,72.8594,72.7731,72.7827,6956.0
2021-07-14 14:40:00,75.86,75.94,75.82,75.9,16917.0,72.7731,72.8498,72.7347,72.8114,16917.0
2021-07-14 14:45:00,75.9,75.96,75.87,75.87,13312.0,72.8114,72.869,72.7827,72.7827,13312.0
2021-07-14 14:50:00,75.87,75.93,75.8,75.8,17253.0,72.7827,72.8402,72.7155,72.7155,17253.0
2021-07-14 14:55:00,75.81,75.89,75.81,75.87,7449.0,72.7251,72.8019,72.7251,72.7827,7449.0
2021-07-14 15:00:00,75.87,76.0,75.85,75.95,27562.0,72.7827,72.9074,72.7635,72.8594,27562.0
2021-07-14 15:05:00,75.97,76.1,75.97,76.05,42216.0,72.8786,73.0033,72.8786,72.9553,42216.0
2021-07-14 15:10:00,76.05,76.06,75.91,75.92,20031.0,72.9553,72.9649,72.821,72.8306,20031.0
2021-07-14 15:15:00,75.91,75.97,75.8,75.88,19201.0,72.821,72.8786,72.7155,72.7923,19201.0
2021-07-14 15:20:00,75.89,75.93,75.85,75.9,10225.0,72.8019,72.8402,72.7635,72.8114,10225.0
2021-07-14 15:25:00,75.91,75.96,75.82,75.84,24244.0,72.821,72.869,72.7347,72.7539,24244.0
2021-07-14 15:30:00,75.84,75.91,75.73,75.9,21839.0,72.7539,72.821,72.6484,72.8114,21839.0
2021-07-14 15:35:00,75.91,75.97,75.82,75.82,17227.0,72.821,72.8786,72.7347,72.7347,17227.0
2021-07-14 15:40:00,75.81,75.86,75.73,75.75,32480.0,72.7251,72.7731,72.6484,72.6676,32480.0
2021-07-14 15:45:00,75.75,75.95,75.74,75.9,46945.0,72.6676,72.8594,72.658,72.8114,46945.0
2021-07-14 15:50:00,75.83,75.95,75.76,75.88,65615.0,72.7443,72.8594,72.6771,72.7923,65615.0
2021-07-14 15:55:00,75.89,75.92,75.75,75.84,80363.0,72.8019,72.8306,72.6676,72.7539,80363.0
2021-07-15 09:30:00,74.8,75.44,74.79,75.15,139788.0,71.7562,72.3702,71.7466,72.092,139788.0
2021-07-15 09:35:00,75.17,75.37,74.99,75.04,45070.0,72.1112,72.303,71.9385,71.9864,45070.0
2021-07-15 09:40:00,75.04,75.04,74.64,74.99,84316.0,71.9864,71.9864,71.6027,71.9385,84316.0
2021-07-15 09:45:00,74.96,75.18,74.96,75.02,39948.0,71.9097,72.1207,71.9097,71.9673,39948.0
2021-07-15 09:50:00,75.01,75.17,74.98,75.05,45037.0,71.9577,72.1112,71.9289,71.996,45037.0
2021-07-15 09:55:00,75.1,75.34,75.0,75.31,73805.0,72.044,72.2742,71.9481,72.2455,73805.0
2021-07-15 10:00:00,75.33,75.67,75.33,75.64,98252.0,72.2646,72.5908,72.2646,72.562,98252.0
2021-07-15 10:05:00,75.65,75.68,75.43,75.51,29862.0,72.5716,72.6004,72.3606,72.4373,29862.0
2021-07-15 10:10:00,75.53,75.72,75.52,75.68,26854.0,72.4565,72.6388,72.4469,72.6004,26854.0
2021-07-15 10:15:00,75.66,75.77,75.6,75.7,24947.0,72.5812,72.6867,72.5237,72.6196,24947.0
2021-07-15 10:20:00,75.7,75.82,75.58,75.75,17391.0,72.6196,72.7347,72.5045,72.6676,17391.0
2021-07-15 10:25:00,75.76,75.8,75.56,75.56,14554.0,72.6771,72.7155,72.4853,72.4853,14554.0
2021-07-15 10:30:00,75.58,75.85,75.58,75.81,10652.0,72.5045,72.7635,72.5045,72.7251,10652.0
2021-07-15 10:35:00,75.76,75.84,75.62,75.8,16349.0,72.6771,72.7539,72.5428,72.7155,16349.0
2021-07-15 10:40:00,75.81,75.88,75.65,75.68,26440.0,72.7251,72.7923,72.5716,72.6004,26440.0
2021-07-15 10:45:00,75.66,75.78,75.56,75.78,34408.0,72.5812,72.6963,72.4853,72.6963,34408.0
2021-07-15 10:50:00,75.77,76.03,75.67,75.94,47729.0,72.6867,72.9362,72.5908,72.8498,47729.0
2021-07-15 10:55:00,75.91,76.02,75.82,75.85,10242.0,72.821,72.9266,72.7347,72.7635,10242.0
2021-07-15 11:00:00,75.84,75.84,75.58,75.58,18649.0,72.7539,72.7539,72.5045,72.5045,18649.0
2021-07-15 11:05:00,75.65,75.9,75.62,75.77,14225.0,72.5716,72.8114,72.5428,72.6867,14225.0
2021-07-15 11:10:00,75.76,75.88,75.63,75.88,13279.0,72.6771,72.7923,72.5524,72.7923,13279.0
2021-07-15 11:15:00,75.86,75.87,75.75,75.75,14370.0,72.7731,72.7827,72.6676,72.6676,14370.0
2021-07-15 11:20:00,75.77,75.78,75.68,75.77,3968.0,72.6867,72.6963,72.6004,72.6867,3968.0
2021-07-15 11:25:00,75.74,75.78,75.66,75.78,10590.0,72.658,72.6963,72.5812,72.6963,10590.0
2021-07-15 11:30:00,75.78,75.91,75.73,75.91,33550.0,72.6963,72.821,72.6484,72.821,33550.0
2021-07-15 11:35:00,75.92,76.07,75.91,76.02,24424.0,72.8306,72.9745,72.821,72.9266,24424.0
2021-07-15 11:40:00,76.01,76.08,76.01,76.03,4176.0,72.917,72.9841,72.917,72.9362,4176.0
2021-07-15 11:45:00,76.02,76.04,75.98,75.98,4800.0,72.9266,72.9458,72.8882,72.8882,4800.0
2021-07-15 11:50:00,75.99,76.01,75.98,76.0,4530.0,72.8978,72.917,72.8882,72.9074,4530.0
2021-07-15 11:55:00,76.0,76.0,75.84,75.85,11703.0,72.9074,72.9074,72.7539,72.7635,11703.0
2021-07-15 12:00:00,75.81,75.88,75.76,75.76,8300.0,72.7251,72.7923,72.6771,72.6771,8300.0
2021-07-15 12:05:00,75.75,75.79,75.61,75.63,14211.0,72.6676,72.7059,72.5332,72.5524,14211.0
2021-07-15 12:10:00,75.64,75.79,75.64,75.77,31652.0,72.562,72.7059,72.562,72.6867,31652.0
2021-07-15 12:15:00,75.73,75.73,75.61,75.67,10640.0,72.6484,72.6484,72.5332,72.5908,10640.0
2021-07-15 12:20:00,75.68,75.84,75.66,75.83,8798.0,72.6004,72.7539,72.5812,72.7443,8798.0
2021-07-15 12:25:00,75.82,75.87,75.81,75.85,8551.0,72.7347,72.7827,72.7251,72.7635,8551.0
2021-07-15 12:30:00,75.85,75.95,75.85,75.9,12299.0,72.7635,72.8594,72.7635,72.8114,12299.0
2021-07-15 12:35:00,75.89,76.01,75.86,76.01,15684.0,72.8019,72.917,72.7731,72.917,15684.0
2021-07-15 12:40:00,76.0,76.09,75.96,76.09,10899.0,72.9074,72.9937,72.869,72.9937,10899.0
2021-07-15 12:45:00,76.09,76.09,76.03,76.07,9940.0,72.9937,72.9937,72.9362,72.9745,9940.0
2021-07-15 12:50:00,76.08,76.09,76.04,76.07,7490.0,72.9841,72.9937,72.9458,72.9745,7490.0
2021-07-15 12:55:00,76.08,76.08,76.0,76.01,8900.0,72.9841,72.9841,72.9074,72.917,8900.0
2021-07-15 13:00:00,75.96,75.97,75.84,75.93,8326.0,72.869,72.8786,72.7539,72.8402,8326.0
2021-07-15 13:05:00,75.92,75.98,75.9,75.93,7911.0,72.8306,72.8882,72.8114,72.8402,7911.0
2021-07-15 13:10:00,75.93,75.94,75.64,75.68,7759.0,72.8402,72.8498,72.562,72.6004,7759.0
2021-07-15 13:15:00,75.68,75.74,75.56,75.58,15672.0,72.6004,72.658,72.4853,72.5045,15672.0
2021-07-15 13:20:00,75.59,75.7,75.59,75.64,6183.0,72.5141,72.6196,72.5141,72.562,6183.0
2021-07-15 13:25:00,75.61,75.72,75.61,75.68,4100.0,72.5332,72.6388,72.5332,72.6004,4100.0
2021-07-15 13:30:00,75.61,75.63,75.45,75.47,15428.0,72.5332,72.5524,72.3798,72.3989,15428.0
2021-07-15 13:35:00,75.47,75.54,75.38,75.39,18646.0,72.3989,72.4661,72.3126,72.3222,18646.0
2021-07-15 13:40:00,75.43,75.51,75.29,75.3,10070.0,72.3606,72.4373,72.2263,72.2359,10070.0
2021-07-15 13:45:00,75.32,75.44,75.28,75.42,15662.0,72.255,72.3702,72.2167,72.351,15662.0
2021-07-15 13:50:00,75.4,75.49,75.36,75.37,7698.0,72.3318,72.4181,72.2934,72.303,7698.0
2021-07-15 13:55:00,75.29,75.34,75.23,75.27,16868.0,72.2263,72.2742,72.1687,72.2071,16868.0
2021-07-15 14:00:00,75.26,75.39,75.26,75.26,19849.0,72.1975,72.3222,72.1975,72.1975,19849.0
2021-07-15 14:05:00,75.29,75.45,75.25,75.45,27895.0,72.2263,72.3798,72.1879,72.3798,27895.0
2021-07-15 14:10:00,75.4,75.46,75.35,75.45,6493.0,72.3318,72.3894,72.2838,72.3798,6493.0
2021-07-15 14:15:00,75.45,75.64,75.45,75.64,12358.0,72.3798,72.562,72.3798,72.562,12358.0
2021-07-15 14:20:00,75.63,75.7,75.61,75.69,9329.0,72.5524,72.6196,72.5332,72.61,9329.0
2021-07-15 14:25:00,75.68,75.81,75.68,75.78,23439.0,72.6004,72.7251,72.6004,72.6963,23439.0
2021-07-15 14:30:00,75.78,75.78,75.67,75.67,11175.0,72.6963,72.6963,72.5908,72.5908,11175.0
2021-07-15 14:35:00,75.67,75.69,75.59,75.59,6025.0,72.5908,72.61,72.5141,72.5141,6025.0
2021-07-15 14:40:00,75.61,75.66,75.56,75.65,4204.0,72.5332,72.5812,72.4853,72.5716,4204.0
2021-07-15 14:45:00,75.64,75.72,75.48,75.72,8023.0,72.562,72.6388,72.4085,72.6388,8023.0
2021-07-15 14:50:00,75.7,75.71,75.62,75.7,9779.0,72.6196,72.6292,72.5428,72.6196,9779.0
2021-07-15 14:55:00,75.67,75.84,75.67,75.84,14980.0,72.5908,72.7539,72.5908,72.7539,14980.0
2021-07-15 15:00:00,75.85,75.94,75.85,75.9,14703.0,72.7635,72.8498,72.7635,72.8114,14703.0
2021-07-15 15:05:00,75.9,75.97,75.9,75.94,14653.0,72.8114,72.8786,72.8114,72.8498,14653.0
2021-07-15 15:10:00,75.93,75.95,75.85,75.87,7342.0,72.8402,72.8594,72.7635,72.7827,7342.0
2021-07-15 15:15:00,75.9,75.97,75.87,75.95,6861.0,72.8114,72.8786,72.7827,72.8594,6861.0
2021-07-15 15:20:00,75.96,76.03,75.87,75.95,12580.0,72.869,72.9362,72.7827,72.8594,12580.0
2021-07-15 15:25:00,75.96,76.07,75.96,76.03,16840.0,72.869,72.9745,72.869,72.9362,16840.0
2021-07-15 15:30:00,76.03,76.11,76.02,76.09,11446.0,72.9362,73.0129,72.9266,72.9937,11446.0
2021-07-15 15:35:00,76.09,76.18,75.97,75.97,26371.0,72.9937,73.0801,72.8786,72.8786,26371.0
2021-07-15 15:40:00,76.0,76.0,75.86,75.88,13353.0,72.9074,72.9074,72.7731,72.7923,13353.0
2021-07-15 15:45:00,75.89,75.97,75.87,75.87,14615.0,72.8019,72.8786,72.7827,72.7827,14615.0
2021-07-15 15:50:00,75.9,76.11,75.9,76.05,31348.0,72.8114,73.0129,72.8114,72.9553,31348.0
2021-07-15 15:55:00,76.02,76.16,75.98,76.14,38367.0,72.9266,73.0609,72.8882,73.0417,38367.0
2021-07-16 09:30:00,76.8,76.8,76.39,76.44,81981.0,73.6748,73.6748,73.2815,73.3295,81981.0
2021-07-16 09:35:00,76.45,76.56,76.34,76.55,50729.0,73.3391,73.4446,73.2335,73.435,50729.0
2021-07-16 09:40:00,76.55,76.56,76.29,76.35,35151.0,73.435,73.4446,73.1856,73.2431,35151.0
2021-07-16 09:45:00,76.35,76.56,76.3,76.37,32819.0,73.2431,73.4446,73.1952,73.2623,32819.0
2021-07-16 09:50:00,76.41,76.47,76.19,76.3,38442.0,73.3007,73.3583,73.0896,73.1952,38442.0
2021-07-16 09:55:00,76.29,76.5,76.29,76.5,21486.0,73.1856,73.387,73.1856,73.387,21486.0
2021-07-16 10:00:00,76.46,76.59,76.25,76.3,41162.0,73.3487,73.4734,73.1472,73.1952,41162.0
2021-07-16 10:05:00,76.32,76.37,76.25,76.3,8415.0,73.2144,73.2623,73.1472,73.1952,8415.0
2021-07-16 10:10:00,76.26,76.26,75.74,75.83,43939.0,73.1568,73.1568,72.658,72.7443,43939.0
2021-07-16 10:15:00,75.76,75.93,75.7,75.92,23381.0,72.6771,72.8402,72.6196,72.8306,23381.0
2021-07-16 10:20:00,75.94,75.96,75.4,75.46,32355.0,72.8498,72.869,72.3318,72.3894,32355.0
2021-07-16 10:25:00,75.43,75.43,75.21,75.23,24804.0,72.3606,72.3606,72.1495,72.1687,24804.0
2021-07-16 10:30:00,75.22,75.45,75.15,75.39,33038.0,72.1591,72.3798,72.092,72.3222,33038.0
2021-07-16 10:35:00,75.35,75.35,75.12,75.31,11905.0,72.2838,72.2838,72.0632,72.2455,11905.0
2021-07-16 10:40:00,75.27,75.3,75.11,75.16,25875.0,72.2071,72.2359,72.0536,72.1016,25875.0
2021-07-16 10:45:00,75.17,75.33,75.12,75.22,17143.0,72.1112,72.2646,72.0632,72.1591,17143.0
2021-07-16 10:50:00,75.24,75.5,75.24,75.48,16086.0,72.1783,72.4277,72.1783,72.4085,16086.0
2021-07-16 10:55:00,75.51,75.55,75.4,75.51,49672.0,72.4373,72.4757,72.3318,72.4373,49672.0
2021-07-16 11:00:00,75.47,75.56,75.29,75.29,34270.0,72.3989,72.4853,72.2263,72.2263,34270.0
2021-07-16 11:05:00,75.27,75.48,75.15,75.46,14110.0,72.2071,72.4085,72.092,72.3894,14110.0
2021-07-16 11:10:00,75.36,75.48,75.34,75.38,4786.0,72.2934,72.4085,72.2742,72.3126,4786.0
2021-07-16 11:15:00,75.37,75.42,75.15,75.37,16422.0,72.303,72.351,72.092,72.303,16422.0
2021-07-16 11:20:00,75.34,75.45,75.31,75.32,11925.0,72.2742,72.3798,72.2455,72.255,11925.0
2021-07-16 11:25:00,75.32,75.4,75.25,75.31,10132.0,72.255,72.3318,72.1879,72.2455,10132.0
2021-07-16 11:30:00,75.3,75.55,75.29,75.55,15323.0,72.2359,72.4757,72.2263,72.4757,15323.0
2021-07-16 11:35:00,75.53,75.6,75.46,75.55,29645.0,72.4565,72.5237,72.3894,72.4757,29645.0
2021-07-16 11:40:00,75.54,75.61,75.45,75.45,13258.0,72.4661,72.5332,72.3798,72.3798,13258.0
2021-07-16 11:45:00,75.48,75.49,75.33,75.38,17319.0,72.4085,72.4181,72.2646,72.3126,17319.0
2021-07-16 11:50:00,75.41,75.56,75.34,75.56,17410.0,72.3414,72.4853,72.2742,72.4853,17410.0
2021-07-16 11:55:00,75.57,75.62,75.54,75.61,23508.0,72.4949,72.5428,72.4661,72.5332,23508.0
2021-07-16 12:00:00,75.61,75.72,75.57,75.71,13130.0,72.5332,72.6388,72.4949,72.6292,13130.0
2021-07-16 12:05:00,75.72,75.81,75.7,75.8,18451.0,72.6388,72.7251,72.6196,72.7155,18451.0
2021-07-16 12:10:00,75.8,75.82,75.73,75.78,21333.0,72.7155,72.7347,72.6484,72.6963,21333.0
2021-07-16 12:15:00,75.77,75.8,75.75,75.76,6400.0,72.6867,72.7155,72.6676,72.6771,6400.0
2021-07-16 12:20:00,75.77,75.78,75.65,75.65,7759.0,72.6867,72.6963,72.5716,72.5716,7759.0
2021-07-16 12:25:00,75.65,75.67,75.59,75.59,5043.0,72.5716,72.5908,72.5141,72.5141,5043.0
2021-07-16 12:30:00,75.58,75.63,75.53,75.61,3600.0,72.5045,72.5524,72.4565,72.5332,3600.0
2021-07-16 12:35:00,75.62,75.69,75.54,75.54,5376.0,72.5428,72.61,72.4661,72.4661,5376.0
2021-07-16 12:40:00,75.59,75.59,75.49,75.54,2390.0,72.5141,72.5141,72.4181,72.4661,2390.0
2021-07-16 12:45:00,75.53,75.53,75.41,75.44,3697.0,72.4565,72.4565,72.3414,72.3702,3697.0
2021-07-16 12:50:00,75.43,75.56,75.43,75.52,5210.0,72.3606,72.4853,72.3606,72.4469,5210.0
2021-07-16 12:55:00,75.51,75.55,75.5,75.5,4596.0,72.4373,72.4757,72.4277,72.4277,4596.0
2021-07-16 13:00:00,75.45,75.58,75.45,75.56,7062.0,72.3798,72.5045,72.3798,72.4853,7062.0
2021-07-16 13:05:00,75.54,75.57,75.52,75.53,6202.0,72.4661,72.4949,72.4469,72.4565,6202.0
2021-07-16 13:10:00,75.51,75.52,75.48,75.52,4299.0,72.4373,72.4469,72.4085,72.4469,4299.0
2021-07-16 13:15:00,75.54,75.56,75.52,75.53,2275.0,72.4661,72.4853,72.4469,72.4565,2275.0
2021-07-16 13:20:00,75.53,75.58,75.44,75.46,3162.0,72.4565,72.5045,72.3702,72.3894,3162.0
2021-07-16 13:25:00,75.44,75.45,75.31,75.33,5615.0,72.3702,72.3798,72.2455,72.2646,5615.0
2021-07-16 13:30:00,75.3,75.32,75.18,75.18,16370.0,72.2359,72.255,72.1207,72.1207,16370.0
2021-07-16 13:35:00,75.19,75.25,75.13,75.23,11012.0,72.1303,72.1879,72.0728,72.1687,11012.0
2021-07-16 13:40:00,75.23,75.24,75.12,75.15,24801.0,72.1687,72.1783,72.0632,72.092,24801.0
2021-07-16 13:45:00,75.14,75.23,75.14,75.15,8070.0,72.0824,72.1687,72.0824,72.092,8070.0
2021-07-16 13:50:00,75.16,75.23,75.11,75.23,6268.0,72.1016,72.1687,72.0536,72.1687,6268.0
2021-07-16 13:55:00,75.2,75.28,75.17,75.18,22670.0,72.1399,72.2167,72.1112,72.1207,22670.0
2021-07-16 14:00:00,75.18,75.18,74.92,75.05,25838.0,72.1207,72.1207,71.8713,71.996,25838.0
2021-07-16 14:05:00,75.05,75.08,74.95,75.06,15820.0,71.996,72.0248,71.9001,72.0056,15820.0
2021-07-16 14:10:00,75.07,75.08,74.96,75.04,18893.0,72.0152,72.0248,71.9097,71.9864,18893.0
2021-07-16 14:15:00,75.06,75.17,75.02,75.15,20932.0,72.0056,72.1112,71.9673,72.092,20932.0
2021-07-16 14:20:00,75.12,75.12,74.99,75.04,6326.0,72.0632,72.0632,71.9385,71.9864,6326.0
2021-07-16 14:25:00,75.04,75.05,74.81,74.82,11783.0,71.9864,71.996,71.7658,71.7754,11783.0
2021-07-16 14:30:00,74.81,74.92,74.68,74.71,28633.0,71.7658,71.8713,71.6411,71.6699,28633.0
2021-07-16 14:35:00,74.73,74.74,74.56,74.56,54996.0,71.6891,71.6987,71.526,71.526,54996.0
2021-07-16 14:40:00,74.56,74.67,74.45,74.53,42697.0,71.526,71.6315,71.4205,71.4972,42697.0
2021-07-16 14:45:00,74.5,74.58,74.45,74.48,17038.0,71.4684,71.5452,71.4205,71.4492,17038.0
2021-07-16 14:50:00,74.49,74.56,74.47,74.52,8942.0,71.4588,71.526,71.4396,71.4876,8942.0
2021-07-16 14:55:00,74.55,74.62,74.54,74.57,6857.0,71.5164,71.5835,71.5068,71.5356,6857.0
2021-07-16 15:00:00,74.55,74.55,74.31,74.32,33288.0,71.5164,71.5164,71.2861,71.2957,33288.0
2021-07-16 15:05:00,74.3,74.38,74.21,74.31,36156.0,71.2766,71.3533,71.1902,71.2861,36156.0
2021-07-16 15:10:00,74.32,74.4,74.23,74.38,18566.0,71.2957,71.3725,71.2094,71.3533,18566.0
2021-07-16 15:15:00,74.37,74.56,74.3,74.56,23260.0,71.3437,71.526,71.2766,71.526,23260.0
2021-07-16 15:20:00,74.56,74.57,74.44,74.49,16800.0,71.526,71.5356,71.4109,71.4588,16800.0
2021-07-16 15:25:00,74.43,74.43,74.33,74.37,9920.0,71.4013,71.4013,71.3053,71.3437,9920.0
2021-07-16 15:30:00,74.37,74.4,74.21,74.32,17154.0,71.3437,71.3725,71.1902,71.2957,17154.0
2021-07-16 15:35:00,74.29,74.31,74.17,74.26,34130.0,71.267,71.2861,71.1518,71.2382,34130.0
2021-07-16 15:40:00,74.29,74.41,74.16,74.17,41704.0,71.267,71.3821,71.1423,71.1518,41704.0
2021-07-16 15:45:00,74.18,74.2,73.97,73.98,80485.0,71.1614,71.1806,70.96,70.9696,80485.0
2021-07-16 15:50:00,74.01,74.15,73.93,74.08,59782.0,70.9984,71.1327,70.9216,71.0655,59782.0
2021-07-16 15:55:00,74.11,74.22,74.01,74.17,81253.0,71.0943,71.1998,70.9984,71.1518,81253.0
2021-07-19 09:30:00,71.01,71.48,70.81,71.08,236849.0,68.1204,68.5713,67.9286,68.1876,236849.0
2021-07-19 09:35:00,71.1,71.34,70.91,71.26,61803.0,68.2068,68.437,68.0245,68.3603,61803.0
2021-07-19 09:40:00,71.25,71.35,70.77,71.25,148485.0,68.3507,68.4466,67.8902,68.3507,148485.0
2021-07-19 09:45:00,71.24,71.25,70.65,70.67,103863.0,68.3411,68.3507,67.7751,67.7943,103863.0
2021-07-19 09:50:00,70.65,70.66,70.07,70.15,140228.0,67.7751,67.7847,67.2187,67.2954,140228.0
2021-07-19 09:55:00,70.08,70.29,69.88,69.93,165582.0,67.2283,67.4297,67.0364,67.0844,165582.0
2021-07-19 10:00:00,69.91,69.97,69.47,69.64,100015.0,67.0652,67.1228,66.6431,66.8062,100015.0
2021-07-19 10:05:00,69.66,69.87,69.56,69.7,89601.0,66.8254,67.0268,66.7294,66.8637,89601.0
2021-07-19 10:10:00,69.66,69.74,69.48,69.52,76527.0,66.8254,66.9021,66.6527,66.6911,76527.0
2021-07-19 10:15:00,69.51,69.51,68.94,69.11,209337.0,66.6815,66.6815,66.1347,66.2977,209337.0
2021-07-19 10:20:00,69.1,69.35,68.91,69.33,91787.0,66.2882,66.528,66.1059,66.5088,91787.0
2021-07-19 10:25:00,69.22,69.47,69.15,69.46,49811.0,66.4033,66.6431,66.3361,66.6335,49811.0
2021-07-19 10:30:00,69.44,69.44,69.05,69.23,69564.0,66.6143,66.6143,66.2402,66.4129,69564.0
2021-07-19 10:35:00,69.26,69.4,68.98,69.38,49744.0,66.4416,66.5759,66.173,66.5568,49744.0
2021-07-19 10:40:00,69.39,69.58,69.24,69.55,87562.0,66.5664,66.7486,66.4225,66.7198,87562.0
2021-07-19 10:45:00,69.53,69.7,69.5,69.61,55566.0,66.7007,66.8637,66.6719,66.7774,55566.0
2021-07-19 10:50:00,69.61,69.63,69.11,69.14,102707.0,66.7774,66.7966,66.2977,66.3265,102707.0
2021-07-19 10:55:00,69.1,69.27,68.94,69.22,53288.0,66.2882,66.4512,66.1347,66.4033,53288.0
2021-07-19 11:00:00,69.22,69.47,68.82,69.36,110295.0,66.4033,66.6431,66.0195,66.5376,110295.0
2021-07-19 11:05:00,69.35,69.45,69.27,69.37,58717.0,66.528,66.6239,66.4512,66.5472,58717.0
2021-07-19 11:10:00,69.36,69.4,69.12,69.2,67501.0,66.5376,66.5759,66.3073,66.3841,67501.0
2021-07-19 11:15:00,69.2,69.45,69.2,69.31,76943.0,66.3841,66.6239,66.3841,66.4896,76943.0
2021-07-19 11:20:00,69.37,69.37,68.98,69.01,75534.0,66.5472,66.5472,66.173,66.2018,75534.0
2021-07-19 11:25:00,69.0,69.19,68.94,69.09,50489.0,66.1922,66.3745,66.1347,66.2786,50489.0
2021-07-19 11:30:00,69.11,69.55,69.03,69.47,101716.0,66.2977,66.7198,66.221,66.6431,101716.0
2021-07-19 11:35:00,69.48,69.52,69.26,69.43,71974.0,66.6527,66.6911,66.4416,66.6047,71974.0
2021-07-19 11:40:00,69.4,69.74,69.32,69.68,49717.0,66.5759,66.9021,66.4992,66.8446,49717.0
2021-07-19 11:45:00,69.7,69.83,69.58,69.6,71947.0,66.8637,66.9885,66.7486,66.7678,71947.0
2021-07-19 11:50:00,69.61,69.68,69.42,69.51,97639.0,66.7774,66.8446,66.5951,66.6815,97639.0
2021-07-19 11:55:00,69.47,69.71,69.46,69.54,57630.0,66.6431,66.8733,66.6335,66.7103,57630.0
2021-07-19 12:00:00,69.54,69.54,68.96,68.96,132726.0,66.7103,66.7103,66.1539,66.1539,132726.0
2021-07-19 12:05:00,68.97,69.07,68.86,68.95,55315.0,66.1634,66.2594,66.0579,66.1443,55315.0
2021-07-19 12:10:00,68.92,68.96,68.77,68.82,45146.0,66.1155,66.1539,65.9716,66.0195,45146.0
2021-07-19 12:15:00,68.8,69.01,68.76,68.9,70752.0,66.0004,66.2018,65.962,66.0963,70752.0
2021-07-19 12:20:00,68.84,68.99,68.73,68.93,42692.0,66.0387,66.1826,65.9332,66.1251,42692.0
2021-07-19 12:25:00,68.98,69.06,68.68,68.74,51831.0,66.173,66.2498,65.8852,65.9428,51831.0
2021-07-19 12:30:00,68.7,68.77,68.59,68.65,60289.0,65.9044,65.9716,65.7989,65.8565,60289.0
2021-07-19 12:35:00,68.64,68.68,68.54,68.54,50941.0,65.8469,65.8852,65.7509,65.7509,50941.0
2021-07-19 12:40:00,68.55,68.58,68.29,68.31,99171.0,65.7605,65.7893,65.5111,65.5303,99171.0
2021-07-19 12:45:00,68.3,68.47,68.25,68.3,38235.0,65.5207,65.6838,65.4727,65.5207,38235.0
2021-07-19 12:50:00,68.31,68.64,68.23,68.56,65563.0,65.5303,65.8469,65.4536,65.7701,65563.0
2021-07-19 12:55:00,68.53,68.69,68.44,68.65,41841.0,65.7414,65.8948,65.655,65.8565,41841.0
2021-07-19 13:00:00,68.63,68.9,68.57,68.76,46439.0,65.8373,66.0963,65.7797,65.962,46439.0
2021-07-19 13:05:00,68.73,68.92,68.61,68.9,37231.0,65.9332,66.1155,65.8181,66.0963,37231.0
2021-07-19 13:10:00,68.89,68.92,68.69,68.73,32741.0,66.0867,66.1155,65.8948,65.9332,32741.0
2021-07-19 13:15:00,68.71,68.91,68.68,68.7,75664.0,65.914,66.1059,65.8852,65.9044,75664.0
2021-07-19 13:20:00,68.67,68.79,68.52,68.63,52766.0,65.8757,65.9908,65.7318,65.8373,52766.0
2021-07-19 13:25:00,68.62,68.65,68.33,68.44,60916.0,65.8277,65.8565,65.5495,65.655,60916.0
2021-07-19 13:30:00,68.38,68.38,68.22,68.26,57741.0,65.5975,65.5975,65.444,65.4823,57741.0
2021-07-19 13:35:00,68.27,68.54,68.27,68.4,77895.0,65.4919,65.7509,65.4919,65.6166,77895.0
2021-07-19 13:40:00,68.42,68.47,68.23,68.34,35250.0,65.6358,65.6838,65.4536,65.5591,35250.0
2021-07-19 13:45:00,68.35,68.52,68.23,68.24,56426.0,65.5687,65.7318,65.4536,65.4632,56426.0
2021-07-19 13:50:00,68.24,68.52,68.16,68.5,68402.0,65.4632,65.7318,65.3864,65.7126,68402.0
2021-07-19 13:55:00,68.54,68.56,68.21,68.28,61479.0,65.7509,65.7701,65.4344,65.5015,61479.0
2021-07-19 14:00:00,68.37,68.77,68.28,68.67,37604.0,65.5879,65.9716,65.5015,65.8757,37604.0
2021-07-19 14:05:00,68.68,68.7,68.39,68.39,48842.0,65.8852,65.9044,65.607,65.607,48842.0
2021-07-19 14:10:00,68.41,68.75,68.41,68.57,17723.0,65.6262,65.9524,65.6262,65.7797,17723.0
2021-07-19 14:15:00,68.62,68.75,68.53,68.74,45747.0,65.8277,65.9524,65.7414,65.9428,45747.0
2021-07-19 14:20:00,68.75,68.87,68.7,68.73,68211.0,65.9524,66.0675,65.9044,65.9332,68211.0
2021-07-19 14:25:00,68.73,68.84,68.6,68.83,40956.0,65.9332,66.0387,65.8085,66.0291,40956.0
2021-07-19 14:30:00,68.84,68.86,68.56,68.66,20645.0,66.0387,66.0579,65.7701,65.8661,20645.0
2021-07-19 14:35:00,68.7,68.7,68.26,68.32,22854.0,65.9044,65.9044,65.4823,65.5399,22854.0
2021-07-19 14:40:00,68.29,68.42,68.27,68.33,40364.0,65.5111,65.6358,65.4919,65.5495,40364.0
2021-07-19 14:45:00,68.4,68.47,68.26,68.46,41793.0,65.6166,65.6838,65.4823,65.6742,41793.0
2021-07-19 14:50:00,68.47,68.59,68.28,68.41,24669.0,65.6838,65.7989,65.5015,65.6262,24669.0
2021-07-19 14:55:00,68.4,68.68,68.37,68.45,27900.0,65.6166,65.8852,65.5879,65.6646,27900.0
2021-07-19 15:00:00,68.42,68.64,68.34,68.58,38691.0,65.6358,65.8469,65.5591,65.7893,38691.0
2021-07-19 15:05:00,68.65,68.79,68.47,68.7,39785.0,65.8565,65.9908,65.6838,65.9044,39785.0
2021-07-19 15:10:00,68.72,68.94,68.61,68.71,43025.0,65.9236,66.1347,65.8181,65.914,43025.0
2021-07-19 15:15:00,68.7,68.76,68.48,68.49,26654.0,65.9044,65.962,65.6934,65.703,26654.0
2021-07-19 15:20:00,68.52,68.58,68.38,68.39,21076.0,65.7318,65.7893,65.5975,65.607,21076.0
2021-07-19 15:25:00,68.44,68.65,68.4,68.49,92801.0,65.655,65.8565,65.6166,65.703,92801.0
2021-07-19 15:30:00,68.49,68.74,68.46,68.61,28628.0,65.703,65.9428,65.6742,65.8181,28628.0
2021-07-19 15:35:00,68.59,68.95,68.51,68.94,74121.0,65.7989,66.1443,65.7222,66.1347,74121.0
2021-07-19 15:40:00,68.9,69.05,68.76,68.77,140616.0,66.0963,66.2402,65.962,65.9716,140616.0
2021-07-19 15:45:00,68.82,69.1,68.7,69.05,104682.0,66.0195,66.2882,65.9044,66.2402,104682.0
2021-07-19 15:50:00,69.01,69.33,68.91,69.27,142010.0,66.2018,66.5088,66.1059,66.4512,142010.0
2021-07-19 15:55:00,69.28,69.73,69.1,69.72,184523.0,66.4608,66.8925,66.2882,66.8829,184523.0
2021-07-20 09:30:00,70.0,70.33,69.7,70.23,174608.0,67.1515,67.4681,66.8637,67.3722,174608.0
2021-07-20 09:35:00,70.2,70.74,70.2,70.49,112260.0,67.3434,67.8614,67.3434,67.6216,112260.0
2021-07-20 09:40:00,70.48,71.03,70.25,70.92,162416.0,67.612,68.1396,67.3914,68.0341,162416.0
2021-07-20 09:45:00,70.87,71.58,70.83,71.58,152276.0,67.9861,68.6672,67.9478,68.6672,152276.0
2021-07-20 09:50:00,71.56,71.94,71.54,71.89,127165.0,68.6481,69.0126,68.6289,68.9646,127165.0
2021-07-20 09:55:00,71.89,72.24,71.87,72.1,110088.0,68.9646,69.3004,68.9454,69.1661,110088.0
2021-07-20 10:00:00,72.13,72.48,72.08,72.38,80344.0,69.1949,69.5306,69.1469,69.4347,80344.0
2021-07-20 10:05:00,72.44,72.49,72.08,72.23,125442.0,69.4922,69.5402,69.1469,69.2908,125442.0
2021-07-20 10:10:00,72.22,72.32,72.06,72.1,42484.0,69.2812,69.3771,69.1277,69.1661,42484.0
2021-07-20 10:15:00,72.11,72.65,72.11,72.65,93040.0,69.1757,69.6937,69.1757,69.6937,93040.0
2021-07-20 10:20:00,72.68,72.76,72.59,72.69,53698.0,69.7225,69.7992,69.6361,69.7321,53698.0
2021-07-20 10:25:00,72.71,72.76,72.45,72.52,85681.0,69.7513,69.7992,69.5018,69.569,85681.0
2021-07-20 10:30:00,72.53,72.63,72.34,72.43,39752.0,69.5786,69.6745,69.3963,69.4826,39752.0
2021-07-20 10:35:00,72.41,72.52,72.3,72.44,19327.0,69.4635,69.569,69.3579,69.4922,19327.0
2021-07-20 10:40:00,72.47,72.68,72.47,72.65,48510.0,69.521,69.7225,69.521,69.6937,48510.0
2021-07-20 10:45:00,72.62,72.8,72.55,72.79,51991.0,69.6649,69.8376,69.5978,69.828,51991.0
2021-07-20 10:50:00,72.8,72.83,72.64,72.77,14553.0,69.8376,69.8664,69.6841,69.8088,14553.0
2021-07-20 10:55:00,72.74,72.97,72.74,72.94,50433.0,69.78,70.0007,69.78,69.9719,50433.0
2021-07-20 11:00:00,72.95,73.03,72.86,72.98,31145.0,69.9815,70.0582,69.8952,70.0103,31145.0
2021-07-20 11:05:00,72.98,73.01,72.73,72.82,46716.0,70.0103,70.039,69.7704,69.8568,46716.0
2021-07-20 11:10:00,72.84,72.96,72.84,72.86,15222.0,69.876,69.9911,69.876,69.8952,15222.0
2021-07-20 11:15:00,72.89,72.9,72.74,72.84,18507.0,69.9239,69.9335,69.78,69.876,18507.0
2021-07-20 11:20:00,72.88,72.98,72.88,72.92,22727.0,69.9143,70.0103,69.9143,69.9527,22727.0
2021-07-20 11:25:00,72.92,72.94,72.7,72.71,16317.0,69.9527,69.9719,69.7417,69.7513,16317.0
2021-07-20 11:30:00,72.7,72.77,72.65,72.76,19980.0,69.7417,69.8088,69.6937,69.7992,19980.0
2021-07-20 11:35:00,72.76,72.76,72.59,72.6,18574.0,69.7992,69.7992,69.6361,69.6457,18574.0
2021-07-20 11:40:00,72.6,72.93,72.6,72.91,19442.0,69.6457,69.9623,69.6457,69.9431,19442.0
2021-07-20 11:45:00,72.92,73.06,72.87,73.03,21319.0,69.9527,70.087,69.9047,70.0582,21319.0
2021-07-20 11:50:00,73.06,73.17,73.06,73.16,21338.0,70.087,70.1925,70.087,70.1829,21338.0
2021-07-20 11:55:00,73.13,73.31,73.12,73.31,312377.0,70.1542,70.3268,70.1446,70.3268,312377.0
2021-07-20 12:00:00,73.32,73.4,73.25,73.26,43623.0,70.3364,70.4132,70.2693,70.2789,43623.0
2021-07-20 12:05:00,73.29,73.29,73.11,73.14,24501.0,70.3077,70.3077,70.135,70.1638,24501.0
2021-07-20 12:10:00,73.18,73.25,73.1,73.23,8775.0,70.2021,70.2693,70.1254,70.2501,8775.0
2021-07-20 12:15:00,73.22,73.34,73.22,73.32,11914.0,70.2405,70.3556,70.2405,70.3364,11914.0
2021-07-20 12:20:00,73.33,73.39,73.27,73.35,19548.0,70.346,70.4036,70.2885,70.3652,19548.0
2021-07-20 12:25:00,73.34,73.38,73.22,73.29,13624.0,70.3556,70.394,70.2405,70.3077,13624.0
2021-07-20 12:30:00,73.33,73.47,73.3,73.45,14760.0,70.346,70.4803,70.3172,70.4611,14760.0
2021-07-20 12:35:00,73.48,73.48,73.35,73.37,17942.0,70.4899,70.4899,70.3652,70.3844,17942.0
2021-07-20 12:40:00,73.35,73.42,73.35,73.37,20085.0,70.3652,70.4324,70.3652,70.3844,20085.0
2021-07-20 12:45:00,73.35,73.53,73.32,73.51,23912.0,70.3652,70.5379,70.3364,70.5187,23912.0
2021-07-20 12:50:00,73.52,73.59,73.49,73.58,24546.0,70.5283,70.5954,70.4995,70.5859,24546.0
2021-07-20 12:55:00,73.58,73.62,73.52,73.56,25634.0,70.5859,70.6242,70.5283,70.5667,25634.0
2021-07-20 13:00:00,73.56,73.61,73.19,73.2,45786.0,70.5667,70.6146,70.2117,70.2213,45786.0
2021-07-20 13:05:00,73.2,73.28,73.14,73.18,23296.0,70.2213,70.2981,70.1638,70.2021,23296.0
2021-07-20 13:10:00,73.19,73.25,73.15,73.2,9126.0,70.2117,70.2693,70.1734,70.2213,9126.0
2021-07-20 13:15:00,73.19,73.2,73.09,73.1,15431.0,70.2117,70.2213,70.1158,70.1254,15431.0
2021-07-20 13:20:00,73.15,73.24,73.04,73.08,13746.0,70.1734,70.2597,70.0678,70.1062,13746.0
2021-07-20 13:25:00,73.1,73.1,72.97,73.04,35455.0,70.1254,70.1254,70.0007,70.0678,35455.0
2021-07-20 13:30:00,73.02,73.17,73.02,73.17,13552.0,70.0486,70.1925,70.0486,70.1925,13552.0
2021-07-20 13:35:00,73.18,73.19,73.05,73.08,9587.0,70.2021,70.2117,70.0774,70.1062,9587.0
2021-07-20 13:40:00,73.09,73.1,72.94,72.94,8984.0,70.1158,70.1254,69.9719,69.9719,8984.0
2021-07-20 13:45:00,72.95,72.97,72.85,72.85,15320.0,69.9815,70.0007,69.8856,69.8856,15320.0
2021-07-20 13:50:00,72.87,72.98,72.85,72.93,14160.0,69.9047,70.0103,69.8856,69.9623,14160.0
2021-07-20 13:55:00,72.94,73.07,72.93,73.03,10401.0,69.9719,70.0966,69.9623,70.0582,10401.0
2021-07-20 14:00:00,73.04,73.26,73.04,73.21,13524.0,70.0678,70.2789,70.0678,70.2309,13524.0
2021-07-20 14:05:00,73.21,73.32,73.21,73.23,14093.0,70.2309,70.3364,70.2309,70.2501,14093.0
2021-07-20 14:10:00,73.29,73.37,73.27,73.31,7250.0,70.3077,70.3844,70.2885,70.3268,7250.0
2021-07-20 14:15:00,73.32,73.41,73.32,73.39,18736.0,70.3364,70.4228,70.3364,70.4036,18736.0
2021-07-20 14:20:00,73.39,73.39,73.23,73.3,14741.0,70.4036,70.4036,70.2501,70.3172,14741.0
2021-07-20 14:25:00,73.29,73.29,73.25,73.26,8041.0,70.3077,70.3077,70.2693,70.2789,8041.0
2021-07-20 14:30:00,73.3,73.31,73.24,73.24,13280.0,70.3172,70.3268,70.2597,70.2597,13280.0
2021-07-20 14:35:00,73.22,73.31,73.18,73.18,11239.0,70.2405,70.3268,70.2021,70.2021,11239.0
2021-07-20 14:40:00,73.18,73.32,73.17,73.25,12534.0,70.2021,70.3364,70.1925,70.2693,12534.0
2021-07-20 14:45:00,73.24,73.25,73.11,73.18,17445.0,70.2597,70.2693,70.135,70.2021,17445.0
2021-07-20 14:50:00,73.25,73.27,73.2,73.21,16143.0,70.2693,70.2885,70.2213,70.2309,16143.0
2021-07-20 14:55:00,73.16,73.23,73.12,73.16,14969.0,70.1829,70.2501,70.1446,70.1829,14969.0
2021-07-20 15:00:00,73.15,73.2,73.11,73.17,26626.0,70.1734,70.2213,70.135,70.1925,26626.0
2021-07-20 15:05:00,73.18,73.33,73.18,73.25,18474.0,70.2021,70.346,70.2021,70.2693,18474.0
2021-07-20 15:10:00,73.26,73.52,73.26,73.48,108401.0,70.2789,70.5283,70.2789,70.4899,108401.0
2021-07-20 15:15:00,73.47,73.52,73.42,73.5,20286.0,70.4803,70.5283,70.4324,70.5091,20286.0
2021-07-20 15:20:00,73.52,73.55,73.47,73.51,24086.0,70.5283,70.5571,70.4803,70.5187,24086.0
2021-07-20 15:25:00,73.51,73.53,73.3,73.36,83792.0,70.5187,70.5379,70.3172,70.3748,83792.0
2021-07-20 15:30:00,73.35,73.36,73.19,73.25,66991.0,70.3652,70.3748,70.2117,70.2693,66991.0
2021-07-20 15:35:00,73.25,73.27,73.18,73.18,17224.0,70.2693,70.2885,70.2021,70.2021,17224.0
2021-07-20 15:40:00,73.19,73.23,73.08,73.08,21195.0,70.2117,70.2501,70.1062,70.1062,21195.0
2021-07-20 15:45:00,73.09,73.17,73.02,73.17,34723.0,70.1158,70.1925,70.0486,70.1925,34723.0
2021-07-20 15:50:00,73.2,73.32,73.0,73.28,35393.0,70.2213,70.3364,70.0295,70.2981,35393.0
2021-07-20 15:55:00,73.26,73.28,72.93,72.94,42004.0,70.2789,70.2981,69.9623,69.9719,42004.0
2021-07-21 09:30:00,74.18,74.18,73.79,74.06,63114.0,71.1614,71.1614,70.7873,71.0463,63114.0
2021-07-21 09:35:00,74.15,74.32,73.96,74.15,55677.0,71.1327,71.2957,70.9504,71.1327,55677.0
2021-07-21 09:40:00,74.11,74.37,74.01,74.34,39575.0,71.0943,71.3437,70.9984,71.3149,39575.0
2021-07-21 09:45:00,74.34,74.58,74.25,74.58,62895.0,71.3149,71.5452,71.2286,71.5452,62895.0
2021-07-21 09:50:00,74.6,74.7,74.46,74.6,36734.0,71.5643,71.6603,71.43,71.5643,36734.0
2021-07-21 09:55:00,74.57,74.76,74.53,74.65,51689.0,71.5356,71.7178,71.4972,71.6123,51689.0
2021-07-21 10:00:00,74.64,74.73,74.52,74.53,44057.0,71.6027,71.6891,71.4876,71.4972,44057.0
2021-07-21 10:05:00,74.52,74.71,74.51,74.6,51994.0,71.4876,71.6699,71.478,71.5643,51994.0
2021-07-21 10:10:00,74.63,74.69,74.53,74.69,13983.0,71.5931,71.6507,71.4972,71.6507,13983.0
2021-07-21 10:15:00,74.72,74.73,74.38,74.42,28146.0,71.6795,71.6891,71.3533,71.3917,28146.0
2021-07-21 10:20:00,74.48,74.54,74.35,74.39,14435.0,71.4492,71.5068,71.3245,71.3629,14435.0
2021-07-21 10:25:00,74.45,74.5,74.26,74.26,38804.0,71.4205,71.4684,71.2382,71.2382,38804.0
2021-07-21 10:30:00,74.22,74.25,74.14,74.24,16767.0,71.1998,71.2286,71.1231,71.219,16767.0
2021-07-21 10:35:00,74.28,74.39,74.26,74.33,12059.0,71.2574,71.3629,71.2382,71.3053,12059.0
2021-07-21 10:40:00,74.37,74.48,74.32,74.48,14058.0,71.3437,71.4492,71.2957,71.4492,14058.0
2021-07-21 10:45:00,74.48,74.54,74.33,74.36,16613.0,71.4492,71.5068,71.3053,71.3341,16613.0
2021-07-21 10:50:00,74.41,74.5,74.38,74.46,8337.0,71.3821,71.4684,71.3533,71.43,8337.0
2021-07-21 10:55:00,74.51,74.57,74.44,74.44,13621.0,71.478,71.5356,71.4109,71.4109,13621.0
2021-07-21 11:00:00,74.48,74.55,74.39,74.39,17277.0,71.4492,71.5164,71.3629,71.3629,17277.0
2021-07-21 11:05:00,74.4,74.48,74.27,74.27,18497.0,71.3725,71.4492,71.2478,71.2478,18497.0
2021-07-21 11:10:00,74.28,74.32,74.22,74.3,14654.0,71.2574,71.2957,71.1998,71.2766,14654.0
2021-07-21 11:15:00,74.31,74.41,74.31,74.39,21855.0,71.2861,71.3821,71.2861,71.3629,21855.0
2021-07-21 11:20:00,74.43,74.43,74.37,74.39,6903.0,71.4013,71.4013,71.3437,71.3629,6903.0
2021-07-21 11:25:00,74.39,74.39,74.12,74.12,23670.0,71.3629,71.3629,71.1039,71.1039,23670.0
2021-07-21 11:30:00,74.15,74.33,74.09,74.32,26490.0,71.1327,71.3053,71.0751,71.2957,26490.0
2021-07-21 11:35:00,74.32,74.37,74.29,74.31,10443.0,71.2957,71.3437,71.267,71.2861,10443.0
2021-07-21 11:40:00,74.31,74.43,74.3,74.43,16113.0,71.2861,71.4013,71.2766,71.4013,16113.0
2021-07-21 11:45:00,74.43,74.53,74.42,74.53,17821.0,71.4013,71.4972,71.3917,71.4972,17821.0
2021-07-21 11:50:00,74.53,74.77,74.52,74.64,56511.0,71.4972,71.7274,71.4876,71.6027,56511.0
2021-07-21 11:55:00,74.62,74.71,74.62,74.69,14749.0,71.5835,71.6699,71.5835,71.6507,14749.0
2021-07-21 12:00:00,74.7,74.71,74.61,74.61,7720.0,71.6603,71.6699,71.5739,71.5739,7720.0
2021-07-21 12:05:00,74.63,74.68,74.59,74.64,16729.0,71.5931,71.6411,71.5548,71.6027,16729.0
2021-07-21 12:10:00,74.64,74.65,74.58,74.59,11277.0,71.6027,71.6123,71.5452,71.5548,11277.0
2021-07-21 12:15:00,74.58,74.6,74.56,74.59,3488.0,71.5452,71.5643,71.526,71.5548,3488.0
2021-07-21 12:20:00,74.6,74.64,74.47,74.53,10089.0,71.5643,71.6027,71.4396,71.4972,10089.0
2021-07-21 12:25:00,74.53,74.53,74.42,74.47,21709.0,71.4972,71.4972,71.3917,71.4396,21709.0
2021-07-21 12:30:00,74.48,74.57,74.46,74.49,4320.0,71.4492,71.5356,71.43,71.4588,4320.0
2021-07-21 12:35:00,74.48,74.56,74.47,74.56,2912.0,71.4492,71.526,71.4396,71.526,2912.0
2021-07-21 12:40:00,74.52,74.6,74.49,74.6,30887.0,71.4876,71.5643,71.4588,71.5643,30887.0
2021-07-21 12:45:00,74.59,74.61,74.52,74.59,6287.0,71.5548,71.5739,71.4876,71.5548,6287.0
2021-07-21 12:50:00,74.57,74.6,74.55,74.59,12350.0,71.5356,71.5643,71.5164,71.5548,12350.0
2021-07-21 12:55:00,74.56,74.58,74.5,74.52,5811.0,71.526,71.5452,71.4684,71.4876,5811.0
2021-07-21 13:00:00,74.53,74.64,74.53,74.62,19823.0,71.4972,71.6027,71.4972,71.5835,19823.0
2021-07-21 13:05:00,74.62,74.64,74.56,74.58,12867.0,71.5835,71.6027,71.526,71.5452,12867.0
2021-07-21 13:10:00,74.58,74.62,74.51,74.51,30683.0,71.5452,71.5835,71.478,71.478,30683.0
2021-07-21 13:15:00,74.49,74.58,74.49,74.5,8767.0,71.4588,71.5452,71.4588,71.4684,8767.0
2021-07-21 13:20:00,74.51,74.56,74.48,74.53,7515.0,71.478,71.526,71.4492,71.4972,7515.0
2021-07-21 13:25:00,74.53,74.58,74.53,74.56,7260.0,71.4972,71.5452,71.4972,71.526,7260.0
2021-07-21 13:30:00,74.57,74.64,74.55,74.62,12919.0,71.5356,71.6027,71.5164,71.5835,12919.0
2021-07-21 13:35:00,74.6,74.61,74.47,74.5,6466.0,71.5643,71.5739,71.4396,71.4684,6466.0
2021-07-21 13:40:00,74.5,74.54,74.46,74.51,6086.0,71.4684,71.5068,71.43,71.478,6086.0
2021-07-21 13:45:00,74.48,74.52,74.47,74.49,9127.0,71.4492,71.4876,71.4396,71.4588,9127.0
2021-07-21 13:50:00,74.5,74.57,74.5,74.57,7425.0,71.4684,71.5356,71.4684,71.5356,7425.0
2021-07-21 13:55:00,74.56,74.57,74.5,74.51,4979.0,71.526,71.5356,71.4684,71.478,4979.0
2021-07-21 14:00:00,74.54,74.57,74.51,74.56,6910.0,71.5068,71.5356,71.478,71.526,6910.0
2021-07-21 14:05:00,74.58,74.61,74.57,74.61,11994.0,71.5452,71.5739,71.5356,71.5739,11994.0
2021-07-21 14:10:00,74.6,74.6,74.5,74.5,12824.0,71.5643,71.5643,71.4684,71.4684,12824.0
2021-07-21 14:15:00,74.51,74.56,74.5,74.52,6800.0,71.478,71.526,71.4684,71.4876,6800.0
2021-07-21 14:20:00,74.52,74.52,74.48,74.51,7165.0,71.4876,71.4876,71.4492,71.478,7165.0
2021-07-21 14:25:00,74.52,74.52,74.45,74.5,7425.0,71.4876,71.4876,71.4205,71.4684,7425.0
2021-07-21 14:30:00,74.51,74.56,74.5,74.53,6977.0,71.478,71.526,71.4684,71.4972,6977.0
2021-07-21 14:35:00,74.56,74.6,74.52,74.6,3446.0,71.526,71.5643,71.4876,71.5643,3446.0
2021-07-21 14:40:00,74.59,74.63,74.57,74.59,15762.0,71.5548,71.5931,71.5356,71.5548,15762.0
2021-07-21 14:45:00,74.58,74.62,74.57,74.58,6930.0,71.5452,71.5835,71.5356,71.5452,6930.0
2021-07-21 14:50:00,74.59,74.6,74.57,74.59,11335.0,71.5548,71.5643,71.5356,71.5548,11335.0
2021-07-21 14:55:00,74.59,74.62,74.57,74.62,33334.0,71.5548,71.5835,71.5356,71.5835,33334.0
2021-07-21 15:00:00,74.62,74.65,74.58,74.63,21854.0,71.5835,71.6123,71.5452,71.5931,21854.0
2021-07-21 15:05:00,74.64,74.71,74.63,74.7,43647.0,71.6027,71.6699,71.5931,71.6603,43647.0
2021-07-21 15:10:00,74.7,74.72,74.59,74.6,13227.0,71.6603,71.6795,71.5548,71.5643,13227.0
2021-07-21 15:15:00,74.62,74.7,74.61,74.68,21851.0,71.5835,71.6603,71.5739,71.6411,21851.0
2021-07-21 15:20:00,74.67,74.72,74.66,74.68,6857.0,71.6315,71.6795,71.6219,71.6411,6857.0
2021-07-21 15:25:00,74.69,74.69,74.6,74.67,12584.0,71.6507,71.6507,71.5643,71.6315,12584.0
2021-07-21 15:30:00,74.66,74.74,74.65,74.72,27364.0,71.6219,71.6987,71.6123,71.6795,27364.0
2021-07-21 15:35:00,74.73,74.75,74.62,74.62,26666.0,71.6891,71.7082,71.5835,71.5835,26666.0
2021-07-21 15:40:00,74.61,74.71,74.61,74.63,15764.0,71.5739,71.6699,71.5739,71.5931,15764.0
2021-07-21 15:45:00,74.62,74.64,74.49,74.49,21676.0,71.5835,71.6027,71.4588,71.4588,21676.0
2021-07-21 15:50:00,74.5,74.77,74.38,74.7,82790.0,71.4684,71.7274,71.3533,71.6603,82790.0
2021-07-21 15:55:00,74.72,74.9,74.67,74.8,48183.0,71.6795,71.8521,71.6315,71.7562,48183.0
2021-07-22 09:30:00,74.64,74.77,74.36,74.4,59959.0,71.6027,71.7274,71.3341,71.3725,59959.0
2021-07-22 09:35:00,74.35,74.35,73.95,74.27,78922.0,71.3245,71.3245,70.9408,71.2478,78922.0
2021-07-22 09:40:00,74.25,74.78,74.24,74.67,75019.0,71.2286,71.737,71.219,71.6315,75019.0
2021-07-22 09:45:00,74.61,74.87,74.32,74.32,36355.0,71.5739,71.8234,71.2957,71.2957,36355.0
2021-07-22 09:50:00,74.36,74.55,74.17,74.36,38308.0,71.3341,71.5164,71.1518,71.3341,38308.0
2021-07-22 09:55:00,74.36,74.38,74.16,74.33,20122.0,71.3341,71.3533,71.1423,71.3053,20122.0
2021-07-22 10:00:00,74.37,74.51,74.24,74.26,25546.0,71.3437,71.478,71.219,71.2382,25546.0
2021-07-22 10:05:00,74.32,74.42,74.13,74.42,17044.0,71.2957,71.3917,71.1135,71.3917,17044.0
2021-07-22 10:10:00,74.43,74.66,74.43,74.56,50235.0,71.4013,71.6219,71.4013,71.526,50235.0
2021-07-22 10:15:00,74.56,74.62,74.5,74.55,13961.0,71.526,71.5835,71.4684,71.5164,13961.0
2021-07-22 10:20:00,74.54,74.54,74.32,74.32,9022.0,71.5068,71.5068,71.2957,71.2957,9022.0
2021-07-22 10:25:00,74.34,74.44,74.3,74.38,4504.0,71.3149,71.4109,71.2766,71.3533,4504.0
2021-07-22 10:30:00,74.38,74.52,74.35,74.51,8233.0,71.3533,71.4876,71.3245,71.478,8233.0
2021-07-22 10:35:00,74.56,74.62,74.46,74.62,31320.0,71.526,71.5835,71.43,71.5835,31320.0
2021-07-22 10:40:00,74.6,74.78,74.6,74.66,31753.0,71.5643,71.737,71.5643,71.6219,31753.0
2021-07-22 10:45:00,74.67,74.71,74.54,74.62,16323.0,71.6315,71.6699,71.5068,71.5835,16323.0
2021-07-22 10:50:00,74.59,74.73,74.57,74.71,6022.0,71.5548,71.6891,71.5356,71.6699,6022.0
2021-07-22 10:55:00,74.74,74.76,74.62,74.63,162156.0,71.6987,71.7178,71.5835,71.5931,162156.0
2021-07-22 11:00:00,74.65,74.69,74.53,74.58,90214.0,71.6123,71.6507,71.4972,71.5452,90214.0
2021-07-22 11:05:00,74.56,74.65,74.5,74.6,37266.0,71.526,71.6123,71.4684,71.5643,37266.0
2021-07-22 11:10:00,74.6,74.6,74.53,74.55,9051.0,71.5643,71.5643,71.4972,71.5164,9051.0
2021-07-22 11:15:00,74.6,74.73,74.54,74.69,14293.0,71.5643,71.6891,71.5068,71.6507,14293.0
2021-07-22 11:20:00,74.74,74.76,74.62,74.68,17647.0,71.6987,71.7178,71.5835,71.6411,17647.0
2021-07-22 11:25:00,74.72,74.73,74.47,74.59,9235.0,71.6795,71.6891,71.4396,71.5548,9235.0
2021-07-22 11:30:00,74.59,74.64,74.48,74.48,7165.0,71.5548,71.6027,71.4492,71.4492,7165.0
2021-07-22 11:35:00,74.51,74.59,74.48,74.53,3077.0,71.478,71.5548,71.4492,71.4972,3077.0
2021-07-22 11:40:00,74.52,74.54,74.36,74.38,6156.0,71.4876,71.5068,71.3341,71.3533,6156.0
2021-07-22 11:45:00,74.4,74.49,74.33,74.39,6948.0,71.3725,71.4588,71.3053,71.3629,6948.0
2021-07-22 11:50:00,74.36,74.41,74.33,74.41,7418.0,71.3341,71.3821,71.3053,71.3821,7418.0
2021-07-22 11:55:00,74.46,74.5,74.43,74.45,2849.0,71.43,71.4684,71.4013,71.4205,2849.0
2021-07-22 12:00:00,74.49,74.51,74.39,74.39,2830.0,71.4588,71.478,71.3629,71.3629,2830.0
2021-07-22 12:05:00,74.41,74.43,74.29,74.29,5300.0,71.3821,71.4013,71.267,71.267,5300.0
2021-07-22 12:10:00,74.28,74.29,74.18,74.28,17164.0,71.2574,71.267,71.1614,71.2574,17164.0
2021-07-22 12:15:00,74.29,74.41,74.29,74.3,8169.0,71.267,71.3821,71.267,71.2766,8169.0
2021-07-22 12:20:00,74.36,74.36,74.24,74.25,6400.0,71.3341,71.3341,71.219,71.2286,6400.0
2021-07-22 12:25:00,74.25,74.47,74.25,74.45,11905.0,71.2286,71.4396,71.2286,71.4205,11905.0
2021-07-22 12:30:00,74.45,74.45,74.4,74.42,6000.0,71.4205,71.4205,71.3725,71.3917,6000.0
2021-07-22 12:35:00,74.5,74.62,74.49,74.62,15369.0,71.4684,71.5835,71.4588,71.5835,15369.0
2021-07-22 12:40:00,74.63,74.66,74.59,74.66,61389.0,71.5931,71.6219,71.5548,71.6219,61389.0
2021-07-22 12:45:00,74.63,74.63,74.55,74.55,1900.0,71.5931,71.5931,71.5164,71.5164,1900.0
2021-07-22 12:50:00,74.56,74.72,74.55,74.7,6803.0,71.526,71.6795,71.5164,71.6603,6803.0
2021-07-22 12:55:00,74.71,74.79,74.7,74.79,18020.0,71.6699,71.7466,71.6603,71.7466,18020.0
2021-07-22 13:00:00,74.77,74.81,74.72,74.8,15765.0,71.7274,71.7658,71.6795,71.7562,15765.0
2021-07-22 13:05:00,74.79,74.85,74.78,74.82,9023.0,71.7466,71.8042,71.737,71.7754,9023.0
2021-07-22 13:10:00,74.81,74.95,74.8,74.92,17680.0,71.7658,71.9001,71.7562,71.8713,17680.0
2021-07-22 13:15:00,74.9,74.94,74.87,74.9,14183.0,71.8521,71.8905,71.8234,71.8521,14183.0
2021-07-22 13:20:00,74.86,74.86,74.78,74.82,10200.0,71.8138,71.8138,71.737,71.7754,10200.0
2021-07-22 13:25:00,74.86,74.87,74.76,74.8,6846.0,71.8138,71.8234,71.7178,71.7562,6846.0
2021-07-22 13:30:00,74.82,74.92,74.78,74.9,9341.0,71.7754,71.8713,71.737,71.8521,9341.0
2021-07-22 13:35:00,74.92,74.93,74.88,74.92,3049.0,71.8713,71.8809,71.833,71.8713,3049.0
2021-07-22 13:40:00,74.94,74.94,74.92,74.92,2055.0,71.8905,71.8905,71.8713,71.8713,2055.0
2021-07-22 13:45:00,74.92,74.96,74.87,74.96,5796.0,71.8713,71.9097,71.8234,71.9097,5796.0
2021-07-22 13:50:00,74.97,75.04,74.92,75.02,21484.0,71.9193,71.9864,71.8713,71.9673,21484.0
2021-07-22 13:55:00,75.02,75.05,74.96,75.05,6123.0,71.9673,71.996,71.9097,71.996,6123.0
2021-07-22 14:00:00,75.05,75.1,75.02,75.09,7271.0,71.996,72.044,71.9673,72.0344,7271.0
2021-07-22 14:05:00,75.1,75.22,75.09,75.09,49479.0,72.044,72.1591,72.0344,72.0344,49479.0
2021-07-22 14:10:00,75.12,75.25,75.12,75.25,15700.0,72.0632,72.1879,72.0632,72.1879,15700.0
2021-07-22 14:15:00,75.25,75.3,75.23,75.23,10213.0,72.1879,72.2359,72.1687,72.1687,10213.0
2021-07-22 14:20:00,75.19,75.21,75.13,75.16,14457.0,72.1303,72.1495,72.0728,72.1016,14457.0
2021-07-22 14:25:00,75.14,75.17,75.13,75.17,3516.0,72.0824,72.1112,72.0728,72.1112,3516.0
2021-07-22 14:30:00,75.14,75.2,75.11,75.18,4100.0,72.0824,72.1399,72.0536,72.1207,4100.0
2021-07-22 14:35:00,75.16,75.21,75.16,75.2,3320.0,72.1016,72.1495,72.1016,72.1399,3320.0
2021-07-22 14:40:00,75.21,75.23,75.15,75.22,14500.0,72.1495,72.1687,72.092,72.1591,14500.0
2021-07-22 14:45:00,75.21,75.31,75.21,75.27,12243.0,72.1495,72.2455,72.1495,72.2071,12243.0
2021-07-22 14:50:00,75.28,75.28,75.2,75.22,7424.0,72.2167,72.2167,72.1399,72.1591,7424.0
2021-07-22 14:55:00,75.23,75.28,75.2,75.25,11053.0,72.1687,72.2167,72.1399,72.1879,11053.0
2021-07-22 15:00:00,75.25,75.28,75.22,75.22,10393.0,72.1879,72.2167,72.1591,72.1591,10393.0
2021-07-22 15:05:00,75.22,75.23,75.15,75.19,14514.0,72.1591,72.1687,72.092,72.1303,14514.0
2021-07-22 15:10:00,75.18,75.19,75.11,75.14,9143.0,72.1207,72.1303,72.0536,72.0824,9143.0
2021-07-22 15:15:00,75.12,75.18,75.08,75.17,9000.0,72.0632,72.1207,72.0248,72.1112,9000.0
2021-07-22 15:20:00,75.14,75.19,75.11,75.11,4600.0,72.0824,72.1303,72.0536,72.0536,4600.0
2021-07-22 15:25:00,75.1,75.14,75.09,75.1,6712.0,72.044,72.0824,72.0344,72.044,6712.0
2021-07-22 15:30:00,75.1,75.1,74.94,74.96,13619.0,72.044,72.044,71.8905,71.9097,13619.0
2021-07-22 15:35:00,74.98,75.02,74.9,74.93,19765.0,71.9289,71.9673,71.8521,71.8809,19765.0
2021-07-22 15:40:00,74.92,74.99,74.88,74.98,12570.0,71.8713,71.9385,71.833,71.9289,12570.0
2021-07-22 15:45:00,74.98,75.07,74.98,75.01,84982.0,71.9289,72.0152,71.9289,71.9577,84982.0
2021-07-22 15:50:00,75.01,75.03,74.89,74.96,12394.0,71.9577,71.9768,71.8425,71.9097,12394.0
2021-07-22 15:55:00,74.97,75.02,74.9,74.94,32632.0,71.9193,71.9673,71.8521,71.8905,32632.0
2021-07-23 09:30:00,76.07,76.37,75.88,76.28,106984.0,72.9745,73.2623,72.7923,73.176,106984.0
2021-07-23 09:35:00,76.32,76.46,76.08,76.09,49340.0,73.2144,73.3487,72.9841,72.9937,49340.0
2021-07-23 09:40:00,76.12,76.31,76.1,76.13,45328.0,73.0225,73.2048,73.0033,73.0321,45328.0
2021-07-23 09:45:00,76.12,76.17,75.92,75.98,37805.0,73.0225,73.0705,72.8306,72.8882,37805.0
2021-07-23 09:50:00,75.95,75.96,75.68,75.74,43944.0,72.8594,72.869,72.6004,72.658,43944.0
2021-07-23 09:55:00,75.74,75.81,75.59,75.67,28328.0,72.658,72.7251,72.5141,72.5908,28328.0
2021-07-23 10:00:00,75.71,75.84,75.63,75.68,23081.0,72.6292,72.7539,72.5524,72.6004,23081.0
2021-07-23 10:05:00,75.69,75.91,75.67,75.89,23725.0,72.61,72.821,72.5908,72.8019,23725.0
2021-07-23 10:10:00,75.89,75.98,75.84,75.9,26671.0,72.8019,72.8882,72.7539,72.8114,26671.0
2021-07-23 10:15:00,75.93,75.98,75.68,75.69,39090.0,72.8402,72.8882,72.6004,72.61,39090.0
2021-07-23 10:20:00,75.66,75.77,75.63,75.7,31810.0,72.5812,72.6867,72.5524,72.6196,31810.0
2021-07-23 10:25:00,75.63,75.84,75.63,75.84,14521.0,72.5524,72.7539,72.5524,72.7539,14521.0
2021-07-23 10:30:00,75.83,75.84,75.67,75.71,10470.0,72.7443,72.7539,72.5908,72.6292,10470.0
2021-07-23 10:35:00,75.7,75.97,75.7,75.8,35959.0,72.6196,72.8786,72.6196,72.7155,35959.0
2021-07-23 10:40:00,75.77,76.05,75.77,76.01,13089.0,72.6867,72.9553,72.6867,72.917,13089.0
2021-07-23 10:45:00,76.0,76.19,76.0,76.18,13150.0,72.9074,73.0896,72.9074,73.0801,13150.0
2021-07-23 10:50:00,76.17,76.25,76.13,76.22,16633.0,73.0705,73.1472,73.0321,73.1184,16633.0
2021-07-23 10:55:00,76.2,76.25,76.19,76.22,6995.0,73.0992,73.1472,73.0896,73.1184,6995.0
2021-07-23 11:00:00,76.25,76.46,76.24,76.43,33502.0,73.1472,73.3487,73.1376,73.3199,33502.0
2021-07-23 11:05:00,76.44,76.47,76.4,76.42,12930.0,73.3295,73.3583,73.2911,73.3103,12930.0
2021-07-23 11:10:00,76.44,76.44,76.3,76.3,13484.0,73.3295,73.3295,73.1952,73.1952,13484.0
2021-07-23 11:15:00,76.25,76.39,76.24,76.37,21832.0,73.1472,73.2815,73.1376,73.2623,21832.0
2021-07-23 11:20:00,76.38,76.51,76.37,76.47,51228.0,73.2719,73.3966,73.2623,73.3583,51228.0
2021-07-23 11:25:00,76.47,76.61,76.45,76.58,34035.0,73.3583,73.4926,73.3391,73.4638,34035.0
2021-07-23 11:30:00,76.59,76.67,76.45,76.45,40401.0,73.4734,73.5501,73.3391,73.3391,40401.0
2021-07-23 11:35:00,76.45,76.53,76.44,76.44,20246.0,73.3391,73.4158,73.3295,73.3295,20246.0
2021-07-23 11:40:00,76.46,76.51,76.31,76.31,16660.0,73.3487,73.3966,73.2048,73.2048,16660.0
2021-07-23 11:45:00,76.32,76.42,76.27,76.38,14021.0,73.2144,73.3103,73.1664,73.2719,14021.0
2021-07-23 11:50:00,76.4,76.41,76.28,76.28,15070.0,73.2911,73.3007,73.176,73.176,15070.0
2021-07-23 11:55:00,76.27,76.31,76.07,76.07,10693.0,73.1664,73.2048,72.9745,72.9745,10693.0
2021-07-23 12:00:00,76.07,76.22,76.07,76.12,8780.0,72.9745,73.1184,72.9745,73.0225,8780.0
2021-07-23 12:05:00,76.13,76.18,76.09,76.17,6689.0,73.0321,73.0801,72.9937,73.0705,6689.0
2021-07-23 12:10:00,76.14,76.3,76.13,76.26,14488.0,73.0417,73.1952,73.0321,73.1568,14488.0
2021-07-23 12:15:00,76.27,76.3,76.19,76.21,8650.0,73.1664,73.1952,73.0896,73.1088,8650.0
2021-07-23 12:20:00,76.23,76.27,76.21,76.25,7070.0,73.128,73.1664,73.1088,73.1472,7070.0
2021-07-23 12:25:00,76.25,76.27,76.16,76.26,8331.0,73.1472,73.1664,73.0609,73.1568,8331.0
2021-07-23 12:30:00,76.28,76.33,76.22,76.24,8762.0,73.176,73.2239,73.1184,73.1376,8762.0
2021-07-23 12:35:00,76.25,76.25,76.18,76.25,3875.0,73.1472,73.1472,73.0801,73.1472,3875.0
2021-07-23 12:40:00,76.25,76.26,76.2,76.26,33245.0,73.1472,73.1568,73.0992,73.1568,33245.0
2021-07-23 12:45:00,76.27,76.27,76.21,76.22,9057.0,73.1664,73.1664,73.1088,73.1184,9057.0
2021-07-23 12:50:00,76.21,76.24,76.18,76.18,6513.0,73.1088,73.1376,73.0801,73.0801,6513.0
2021-07-23 12:55:00,76.22,76.26,76.21,76.25,4171.0,73.1184,73.1568,73.1088,73.1472,4171.0
2021-07-23 13:00:00,76.25,76.36,76.23,76.36,10415.0,73.1472,73.2527,73.128,73.2527,10415.0
2021-07-23 13:05:00,76.38,76.45,76.37,76.42,11617.0,73.2719,73.3391,73.2623,73.3103,11617.0
2021-07-23 13:10:00,76.43,76.5,76.43,76.48,13127.0,73.3199,73.387,73.3199,73.3678,13127.0
2021-07-23 13:15:00,76.45,76.55,76.45,76.53,21956.0,73.3391,73.435,73.3391,73.4158,21956.0
2021-07-23 13:20:00,76.53,76.56,76.46,76.53,10519.0,73.4158,73.4446,73.3487,73.4158,10519.0
2021-07-23 13:25:00,76.54,76.59,76.52,76.52,16719.0,73.4254,73.4734,73.4062,73.4062,16719.0
2021-07-23 13:30:00,76.53,76.54,76.46,76.46,14735.0,73.4158,73.4254,73.3487,73.3487,14735.0
2021-07-23 13:35:00,76.49,76.5,76.4,76.44,17258.0,73.3774,73.387,73.2911,73.3295,17258.0
2021-07-23 13:40:00,76.45,76.46,76.37,76.45,12636.0,73.3391,73.3487,73.2623,73.3391,12636.0
2021-07-23 13:45:00,76.45,76.54,76.4,76.52,5480.0,73.3391,73.4254,73.2911,73.4062,5480.0
2021-07-23 13:50:00,76.54,76.54,76.4,76.41,5125.0,73.4254,73.4254,73.2911,73.3007,5125.0
2021-07-23 13:55:00,76.43,76.49,76.43,76.43,12178.0,73.3199,73.3774,73.3199,73.3199,12178.0
2021-07-23 14:00:00,76.43,76.44,76.3,76.33,20174.0,73.3199,73.3295,73.1952,73.2239,20174.0
2021-07-23 14:05:00,76.33,76.39,76.27,76.37,14898.0,73.2239,73.2815,73.1664,73.2623,14898.0
2021-07-23 14:10:00,76.36,76.45,76.36,76.36,14778.0,73.2527,73.3391,73.2527,73.2527,14778.0
2021-07-23 14:15:00,76.36,76.4,76.33,76.34,17204.0,73.2527,73.2911,73.2239,73.2335,17204.0
2021-07-23 14:20:00,76.33,76.38,76.28,76.29,15692.0,73.2239,73.2719,73.176,73.1856,15692.0
2021-07-23 14:25:00,76.3,76.31,76.24,76.26,11767.0,73.1952,73.2048,73.1376,73.1568,11767.0
2021-07-23 14:30:00,76.27,76.27,76.16,76.18,8200.0,73.1664,73.1664,73.0609,73.0801,8200.0
2021-07-23 14:35:00,76.2,76.28,76.15,76.26,12587.0,73.0992,73.176,73.0513,73.1568,12587.0
2021-07-23 14:40:00,76.25,76.26,76.21,76.25,12992.0,73.1472,73.1568,73.1088,73.1472,12992.0
2021-07-23 14:45:00,76.25,76.27,76.22,76.23,4339.0,73.1472,73.1664,73.1184,73.128,4339.0
2021-07-23 14:50:00,76.24,76.28,76.19,76.23,10545.0,73.1376,73.176,73.0896,73.128,10545.0
2021-07-23 14:55:00,76.21,76.27,76.17,76.27,11036.0,73.1088,73.1664,73.0705,73.1664,11036.0
2021-07-23 15:00:00,76.27,76.28,76.19,76.24,9714.0,73.1664,73.176,73.0896,73.1376,9714.0
2021-07-23 15:05:00,76.23,76.23,76.13,76.15,17690.0,73.128,73.128,73.0321,73.0513,17690.0
2021-07-23 15:10:00,76.19,76.19,75.97,75.97,11373.0,73.0896,73.0896,72.8786,72.8786,11373.0
2021-07-23 15:15:00,76.0,76.15,75.95,76.15,24482.0,72.9074,73.0513,72.8594,73.0513,24482.0
2021-07-23 15:20:00,76.15,76.2,76.08,76.12,9643.0,73.0513,73.0992,72.9841,73.0225,9643.0
2021-07-23 15:25:00,76.1,76.26,76.07,76.26,27609.0,73.0033,73.1568,72.9745,73.1568,27609.0
2021-07-23 15:30:00,76.26,76.42,76.26,76.41,39721.0,73.1568,73.3103,73.1568,73.3007,39721.0
2021-07-23 15:35:00,76.39,76.57,76.39,76.56,40513.0,73.2815,73.4542,73.2815,73.4446,40513.0
2021-07-23 15:40:00,76.55,76.67,76.51,76.62,70228.0,73.435,73.5501,73.3966,73.5021,70228.0
2021-07-23 15:45:00,76.64,76.66,76.59,76.65,24214.0,73.5213,73.5405,73.4734,73.5309,24214.0
2021-07-23 15:50:00,76.64,76.7,76.54,76.56,44463.0,73.5213,73.5789,73.4254,73.4446,44463.0
2021-07-23 15:55:00,76.53,76.53,76.43,76.44,103175.0,73.4158,73.4158,73.3199,73.3295,103175.0
2021-07-26 09:30:00,76.03,76.58,75.98,76.52,120046.0,72.9362,73.4638,72.8882,73.4062,120046.0
2021-07-26 09:35:00,76.51,76.72,76.25,76.4,85076.0,73.3966,73.5981,73.1472,73.2911,85076.0
2021-07-26 09:40:00,76.42,76.45,75.92,75.99,61178.0,73.3103,73.3391,72.8306,72.8978,61178.0
2021-07-26 09:45:00,76.05,76.28,76.01,76.13,57391.0,72.9553,73.176,72.917,73.0321,57391.0
2021-07-26 09:50:00,76.09,76.31,76.05,76.22,19456.0,72.9937,73.2048,72.9553,73.1184,19456.0
2021-07-26 09:55:00,76.23,76.35,76.18,76.3,25809.0,73.128,73.2431,73.0801,73.1952,25809.0
2021-07-26 10:00:00,76.3,76.34,76.15,76.21,22213.0,73.1952,73.2335,73.0513,73.1088,22213.0
2021-07-26 10:05:00,76.21,76.28,76.09,76.13,19488.0,73.1088,73.176,72.9937,73.0321,19488.0
2021-07-26 10:10:00,76.12,76.16,75.94,75.97,45718.0,73.0225,73.0609,72.8498,72.8786,45718.0
2021-07-26 10:15:00,75.97,76.1,75.96,76.05,18128.0,72.8786,73.0033,72.869,72.9553,18128.0
2021-07-26 10:20:00,76.08,76.08,75.94,76.02,17057.0,72.9841,72.9841,72.8498,72.9266,17057.0
2021-07-26 10:25:00,76.02,76.03,75.83,75.92,21205.0,72.9266,72.9362,72.7443,72.8306,21205.0
2021-07-26 10:30:00,75.92,75.95,75.75,75.89,22864.0,72.8306,72.8594,72.6676,72.8019,22864.0
2021-07-26 10:35:00,75.87,76.0,75.87,75.98,19322.0,72.7827,72.9074,72.7827,72.8882,19322.0
2021-07-26 10:40:00,75.97,76.02,75.86,75.87,28017.0,72.8786,72.9266,72.7731,72.7827,28017.0
2021-07-26 10:45:00,75.8,76.15,75.8,76.14,21134.0,72.7155,73.0513,72.7155,73.0417,21134.0
2021-07-26 10:50:00,76.11,76.23,76.08,76.22,35336.0,73.0129,73.128,72.9841,73.1184,35336.0
2021-07-26 10:55:00,76.17,76.3,76.12,76.14,31269.0,73.0705,73.1952,73.0225,73.0417,31269.0
2021-07-26 11:00:00,76.13,76.16,76.01,76.06,6780.0,73.0321,73.0609,72.917,72.9649,6780.0
2021-07-26 11:05:00,76.11,76.31,76.11,76.3,10840.0,73.0129,73.2048,73.0129,73.1952,10840.0
2021-07-26 11:10:00,76.31,76.35,76.27,76.28,14838.0,73.2048,73.2431,73.1664,73.176,14838.0
2021-07-26 11:15:00,76.26,76.43,76.26,76.39,17831.0,73.1568,73.3199,73.1568,73.2815,17831.0
2021-07-26 11:20:00,76.37,76.48,76.36,76.48,7840.0,73.2623,73.3678,73.2527,73.3678,7840.0
2021-07-26 11:25:00,76.5,76.68,76.47,76.6,32329.0,73.387,73.5597,73.3583,73.483,32329.0
2021-07-26 11:30:00,76.61,76.68,76.56,76.65,17854.0,73.4926,73.5597,73.4446,73.5309,17854.0
2021-07-26 11:35:00,76.65,76.75,76.64,76.69,14993.0,73.5309,73.6269,73.5213,73.5693,14993.0
2021-07-26 11:40:00,76.71,76.71,76.59,76.59,8514.0,73.5885,73.5885,73.4734,73.4734,8514.0
2021-07-26 11:45:00,76.58,76.7,76.58,76.62,11890.0,73.4638,73.5789,73.4638,73.5021,11890.0
2021-07-26 11:50:00,76.63,76.66,76.6,76.62,9300.0,73.5117,73.5405,73.483,73.5021,9300.0
2021-07-26 11:55:00,76.63,76.66,76.6,76.64,8136.0,73.5117,73.5405,73.483,73.5213,8136.0
2021-07-26 12:00:00,76.65,76.66,76.57,76.61,4611.0,73.5309,73.5405,73.4542,73.4926,4611.0
2021-07-26 12:05:00,76.6,76.61,76.52,76.53,8511.0,73.483,73.4926,73.4062,73.4158,8511.0
2021-07-26 12:10:00,76.51,76.55,76.47,76.55,5727.0,73.3966,73.435,73.3583,73.435,5727.0
2021-07-26 12:15:00,76.55,76.58,76.48,76.58,16483.0,73.435,73.4638,73.3678,73.4638,16483.0
2021-07-26 12:20:00,76.57,76.65,76.56,76.59,9505.0,73.4542,73.5309,73.4446,73.4734,9505.0
2021-07-26 12:25:00,76.6,76.64,76.6,76.61,4170.0,73.483,73.5213,73.483,73.4926,4170.0
2021-07-26 12:30:00,76.6,76.63,76.52,76.56,6600.0,73.483,73.5117,73.4062,73.4446,6600.0
2021-07-26 12:35:00,76.6,76.63,76.55,76.55,20587.0,73.483,73.5117,73.435,73.435,20587.0
2021-07-26 12:40:00,76.53,76.55,76.47,76.53,5200.0,73.4158,73.435,73.3583,73.4158,5200.0
2021-07-26 12:45:00,76.56,76.62,76.56,76.62,4844.0,73.4446,73.5021,73.4446,73.5021,4844.0
2021-07-26 12:50:00,76.62,76.69,76.59,76.62,5094.0,73.5021,73.5693,73.4734,73.5021,5094.0
2021-07-26 12:55:00,76.64,76.64,76.57,76.61,1900.0,73.5213,73.5213,73.4542,73.4926,1900.0
2021-07-26 13:00:00,76.62,76.65,76.6,76.62,3862.0,73.5021,73.5309,73.483,73.5021,3862.0
2021-07-26 13:05:00,76.62,76.74,76.59,76.73,11031.0,73.5021,73.6173,73.4734,73.6077,11031.0
2021-07-26 13:10:00,76.7,76.74,76.65,76.74,5380.0,73.5789,73.6173,73.5309,73.6173,5380.0
2021-07-26 13:15:00,76.73,76.78,76.72,76.78,45470.0,73.6077,73.6556,73.5981,73.6556,45470.0
2021-07-26 13:20:00,76.79,76.86,76.73,76.73,49256.0,73.6652,73.7324,73.6077,73.6077,49256.0
2021-07-26 13:25:00,76.76,76.77,76.71,76.71,5904.0,73.6365,73.646,73.5885,73.5885,5904.0
2021-07-26 13:30:00,76.73,76.73,76.61,76.62,7021.0,73.6077,73.6077,73.4926,73.5021,7021.0
2021-07-26 13:35:00,76.61,76.63,76.57,76.63,7858.0,73.4926,73.5117,73.4542,73.5117,7858.0
2021-07-26 13:40:00,76.61,76.66,76.61,76.64,6660.0,73.4926,73.5405,73.4926,73.5213,6660.0
2021-07-26 13:45:00,76.63,76.69,76.6,76.67,4925.0,73.5117,73.5693,73.483,73.5501,4925.0
2021-07-26 13:50:00,76.67,76.71,76.65,76.67,9381.0,73.5501,73.5885,73.5309,73.5501,9381.0
2021-07-26 13:55:00,76.72,76.79,76.7,76.79,7409.0,73.5981,73.6652,73.5789,73.6652,7409.0
2021-07-26 14:00:00,76.78,76.86,76.77,76.8,14610.0,73.6556,73.7324,73.646,73.6748,14610.0
2021-07-26 14:05:00,76.81,76.87,76.8,76.85,8020.0,73.6844,73.742,73.6748,73.7228,8020.0
2021-07-26 14:10:00,76.86,76.89,76.8,76.8,30749.0,73.7324,73.7612,73.6748,73.6748,30749.0
2021-07-26 14:15:00,76.79,76.89,76.76,76.88,21071.0,73.6652,73.7612,73.6365,73.7516,21071.0
2021-07-26 14:20:00,76.87,76.87,76.79,76.83,15681.0,73.742,73.742,73.6652,73.7036,15681.0
2021-07-26 14:25:00,76.83,76.91,76.79,76.9,40404.0,73.7036,73.7803,73.6652,73.7708,40404.0
2021-07-26 14:30:00,76.9,76.96,76.9,76.95,16685.0,73.7708,73.8283,73.7708,73.8187,16685.0
2021-07-26 14:35:00,76.95,76.98,76.9,76.94,12076.0,73.8187,73.8475,73.7708,73.8091,12076.0
2021-07-26 14:40:00,76.97,76.97,76.88,76.88,15529.0,73.8379,73.8379,73.7516,73.7516,15529.0
2021-07-26 14:45:00,76.91,76.92,76.88,76.92,4526.0,73.7803,73.7899,73.7516,73.7899,4526.0
2021-07-26 14:50:00,76.92,76.92,76.88,76.89,6766.0,73.7899,73.7899,73.7516,73.7612,6766.0
2021-07-26 14:55:00,76.89,76.94,76.89,76.9,18196.0,73.7612,73.8091,73.7612,73.7708,18196.0
2021-07-26 15:00:00,76.91,76.93,76.86,76.92,13023.0,73.7803,73.7995,73.7324,73.7899,13023.0
2021-07-26 15:05:00,76.86,76.9,76.84,76.9,4400.0,73.7324,73.7708,73.7132,73.7708,4400.0
2021-07-26 15:10:00,76.9,76.92,76.84,76.92,35838.0,73.7708,73.7899,73.7132,73.7899,35838.0
2021-07-26 15:15:00,76.92,76.97,76.88,76.9,11890.0,73.7899,73.8379,73.7516,73.7708,11890.0
2021-07-26 15:20:00,76.92,76.99,76.92,76.96,56317.0,73.7899,73.8571,73.7899,73.8283,56317.0
2021-07-26 15:25:00,76.98,76.99,76.94,76.95,11074.0,73.8475,73.8571,73.8091,73.8187,11074.0
2021-07-26 15:30:00,76.99,77.02,76.92,76.97,26805.0,73.8571,73.8859,73.7899,73.8379,26805.0
2021-07-26 15:35:00,76.96,76.99,76.86,76.95,18775.0,73.8283,73.8571,73.7324,73.8187,18775.0
2021-07-26 15:40:00,76.93,76.93,76.86,76.86,30797.0,73.7995,73.7995,73.7324,73.7324,30797.0
2021-07-26 15:45:00,76.85,76.91,76.81,76.87,18349.0,73.7228,73.7803,73.6844,73.742,18349.0
2021-07-26 15:50:00,76.88,77.02,76.88,77.0,45575.0,73.7516,73.8859,73.7516,73.8667,45575.0
2021-07-26 15:55:00,76.98,77.02,76.88,77.01,24116.0,73.8475,73.8859,73.7516,73.8763,24116.0
2021-07-27 09:30:00,76.04,76.1,75.56,75.88,130639.0,72.9458,73.0033,72.4853,72.7923,130639.0
2021-07-27 09:35:00,75.91,75.96,75.41,75.47,83837.0,72.821,72.869,72.3414,72.3989,83837.0
2021-07-27 09:40:00,75.48,75.7,75.29,75.47,50254.0,72.4085,72.6196,72.2263,72.3989,50254.0
2021-07-27 09:45:00,75.48,75.9,75.48,75.87,50845.0,72.4085,72.8114,72.4085,72.7827,50845.0
2021-07-27 09:50:00,75.87,76.14,75.85,76.14,67553.0,72.7827,73.0417,72.7635,73.0417,67553.0
2021-07-27 09:55:00,76.09,76.13,75.91,76.04,26167.0,72.9937,73.0321,72.821,72.9458,26167.0
2021-07-27 10:00:00,76.02,76.19,75.97,76.03,26309.0,72.9266,73.0896,72.8786,72.9362,26309.0
2021-07-27 10:05:00,76.03,76.11,75.85,76.01,50038.0,72.9362,73.0129,72.7635,72.917,50038.0
2021-07-27 10:10:00,75.99,75.99,75.65,75.71,112001.0,72.8978,72.8978,72.5716,72.6292,112001.0
2021-07-27 10:15:00,75.67,75.99,75.63,75.99,60632.0,72.5908,72.8978,72.5524,72.8978,60632.0
2021-07-27 10:20:00,75.99,76.27,75.94,76.23,121011.0,72.8978,73.1664,72.8498,73.128,121011.0
2021-07-27 10:25:00,76.23,76.31,76.11,76.25,22069.0,73.128,73.2048,73.0129,73.1472,22069.0
2021-07-27 10:30:00,76.26,76.3,75.97,76.09,27514.0,73.1568,73.1952,72.8786,72.9937,27514.0
2021-07-27 10:35:00,76.07,76.26,76.07,76.19,25348.0,72.9745,73.1568,72.9745,73.0896,25348.0
2021-07-27 10:40:00,76.14,76.35,76.04,76.07,43165.0,73.0417,73.2431,72.9458,72.9745,43165.0
2021-07-27 10:45:00,76.02,76.14,75.85,76.01,18568.0,72.9266,73.0417,72.7635,72.917,18568.0
2021-07-27 10:50:00,75.99,76.17,75.88,76.07,25838.0,72.8978,73.0705,72.7923,72.9745,25838.0
2021-07-27 10:55:00,76.1,76.42,76.1,76.26,45713.0,73.0033,73.3103,73.0033,73.1568,45713.0
2021-07-27 11:00:00,76.26,76.5,76.19,76.41,52112.0,73.1568,73.387,73.0896,73.3007,52112.0
2021-07-27 11:05:00,76.39,76.41,76.21,76.29,12335.0,73.2815,73.3007,73.1088,73.1856,12335.0
2021-07-27 11:10:00,76.27,76.39,76.24,76.28,17291.0,73.1664,73.2815,73.1376,73.176,17291.0
2021-07-27 11:15:00,76.25,76.25,75.95,75.95,53057.0,73.1472,73.1472,72.8594,72.8594,53057.0
2021-07-27 11:20:00,75.93,76.05,75.8,75.88,52672.0,72.8402,72.9553,72.7155,72.7923,52672.0
2021-07-27 11:25:00,75.88,75.89,75.74,75.89,33569.0,72.7923,72.8019,72.658,72.8019,33569.0
2021-07-27 11:30:00,75.88,75.88,75.54,75.64,61008.0,72.7923,72.7923,72.4661,72.562,61008.0
2021-07-27 11:35:00,75.62,75.72,75.51,75.6,40938.0,72.5428,72.6388,72.4373,72.5237,40938.0
2021-07-27 11:40:00,75.62,75.9,75.5,75.76,58491.0,72.5428,72.8114,72.4277,72.6771,58491.0
2021-07-27 11:45:00,75.8,75.93,75.79,75.89,28363.0,72.7155,72.8402,72.7059,72.8019,28363.0
2021-07-27 11:50:00,75.9,76.06,75.89,76.02,20858.0,72.8114,72.9649,72.8019,72.9266,20858.0
2021-07-27 11:55:00,76.03,76.05,75.93,76.01,26360.0,72.9362,72.9553,72.8402,72.917,26360.0
2021-07-27 12:00:00,75.98,75.98,75.72,75.75,32548.0,72.8882,72.8882,72.6388,72.6676,32548.0
2021-07-27 12:05:00,75.76,75.76,75.53,75.63,39568.0,72.6771,72.6771,72.4565,72.5524,39568.0
2021-07-27 12:10:00,75.64,75.64,75.25,75.31,109454.0,72.562,72.562,72.1879,72.2455,109454.0
2021-07-27 12:15:00,75.33,75.5,75.24,75.47,31479.0,72.2646,72.4277,72.1783,72.3989,31479.0
2021-07-27 12:20:00,75.44,75.62,75.43,75.51,43598.0,72.3702,72.5428,72.3606,72.4373,43598.0
2021-07-27 12:25:00,75.54,75.75,75.49,75.74,20181.0,72.4661,72.6676,72.4181,72.658,20181.0
2021-07-27 12:30:00,75.71,75.78,75.59,75.66,58778.0,72.6292,72.6963,72.5141,72.5812,58778.0
2021-07-27 12:35:00,75.65,75.76,75.64,75.71,13626.0,72.5716,72.6771,72.562,72.6292,13626.0
2021-07-27 12:40:00,75.7,75.83,75.61,75.77,19644.0,72.6196,72.7443,72.5332,72.6867,19644.0
2021-07-27 12:45:00,75.78,75.82,75.69,75.7,10865.0,72.6963,72.7347,72.61,72.6196,10865.0
2021-07-27 12:50:00,75.7,75.81,75.63,75.64,10531.0,72.6196,72.7251,72.5524,72.562,10531.0
2021-07-27 12:55:00,75.63,75.79,75.55,75.7,15110.0,72.5524,72.7059,72.4757,72.6196,15110.0
2021-07-27 13:00:00,75.68,75.8,75.68,75.72,7251.0,72.6004,72.7155,72.6004,72.6388,7251.0
2021-07-27 13:05:00,75.75,75.98,75.72,75.89,86210.0,72.6676,72.8882,72.6388,72.8019,86210.0
2021-07-27 13:10:00,75.9,75.92,75.75,75.78,12248.0,72.8114,72.8306,72.6676,72.6963,12248.0
2021-07-27 13:15:00,75.78,75.79,75.62,75.75,33257.0,72.6963,72.7059,72.5428,72.6676,33257.0
2021-07-27 13:20:00,75.74,75.75,75.53,75.58,101769.0,72.658,72.6676,72.4565,72.5045,101769.0
2021-07-27 13:25:00,75.57,75.57,75.46,75.55,53710.0,72.4949,72.4949,72.3894,72.4757,53710.0
2021-07-27 13:30:00,75.53,75.53,75.37,75.49,15847.0,72.4565,72.4565,72.303,72.4181,15847.0
2021-07-27 13:35:00,75.52,75.79,75.52,75.79,108297.0,72.4469,72.7059,72.4469,72.7059,108297.0
2021-07-27 13:40:00,75.79,75.8,75.67,75.73,10740.0,72.7059,72.7155,72.5908,72.6484,10740.0
2021-07-27 13:45:00,75.75,75.85,75.68,75.79,20034.0,72.6676,72.7635,72.6004,72.7059,20034.0
2021-07-27 13:50:00,75.79,75.8,75.58,75.59,26514.0,72.7059,72.7155,72.5045,72.5141,26514.0
2021-07-27 13:55:00,75.61,75.61,75.46,75.46,53253.0,72.5332,72.5332,72.3894,72.3894,53253.0
2021-07-27 14:00:00,75.45,75.59,75.43,75.53,35945.0,72.3798,72.5141,72.3606,72.4565,35945.0
2021-07-27 14:05:00,75.53,75.6,75.47,75.6,13887.0,72.4565,72.5237,72.3989,72.5237,13887.0
2021-07-27 14:10:00,75.62,75.73,75.59,75.73,26984.0,72.5428,72.6484,72.5141,72.6484,26984.0
2021-07-27 14:15:00,75.77,75.9,75.77,75.88,57257.0,72.6867,72.8114,72.6867,72.7923,57257.0
2021-07-27 14:20:00,75.88,76.06,75.88,76.01,50127.0,72.7923,72.9649,72.7923,72.917,50127.0
2021-07-27 14:25:00,76.02,76.03,75.9,75.93,18824.0,72.9266,72.9362,72.8114,72.8402,18824.0
2021-07-27 14:30:00,75.92,75.94,75.85,75.85,12180.0,72.8306,72.8498,72.7635,72.7635,12180.0
2021-07-27 14:35:00,75.87,76.01,75.86,75.92,23266.0,72.7827,72.917,72.7731,72.8306,23266.0
2021-07-27 14:40:00,75.93,75.95,75.83,75.85,20145.0,72.8402,72.8594,72.7443,72.7635,20145.0
2021-07-27 14:45:00,75.87,76.07,75.87,76.01,26283.0,72.7827,72.9745,72.7827,72.917,26283.0
2021-07-27 14:50:00,75.98,76.06,75.85,75.87,22100.0,72.8882,72.9649,72.7635,72.7827,22100.0
2021-07-27 14:55:00,75.86,76.04,75.86,76.01,23421.0,72.7731,72.9458,72.7731,72.917,23421.0
2021-07-27 15:00:00,76.04,76.2,76.04,76.1,54518.0,72.9458,73.0992,72.9458,73.0033,54518.0
2021-07-27 15:05:00,76.08,76.19,76.06,76.11,15581.0,72.9841,73.0896,72.9649,73.0129,15581.0
2021-07-27 15:10:00,76.12,76.12,76.03,76.05,14235.0,73.0225,73.0225,72.9362,72.9553,14235.0
2021-07-27 15:15:00,76.09,76.15,76.05,76.11,12892.0,72.9937,73.0513,72.9553,73.0129,12892.0
2021-07-27 15:20:00,76.11,76.14,76.09,76.12,16814.0,73.0129,73.0417,72.9937,73.0225,16814.0
2021-07-27 15:25:00,76.13,76.19,76.12,76.14,11250.0,73.0321,73.0896,73.0225,73.0417,11250.0
2021-07-27 15:30:00,76.13,76.13,75.99,76.0,27647.0,73.0321,73.0321,72.8978,72.9074,27647.0
2021-07-27 15:35:00,76.01,76.08,75.93,76.03,36874.0,72.917,72.9841,72.8402,72.9362,36874.0
2021-07-27 15:40:00,76.01,76.18,75.96,76.18,51883.0,72.917,73.0801,72.869,73.0801,51883.0
2021-07-27 15:45:00,76.18,76.26,76.13,76.19,71022.0,73.0801,73.1568,73.0321,73.0896,71022.0
2021-07-27 15:50:00,76.26,76.45,76.26,76.32,42883.0,73.1568,73.3391,73.1568,73.2144,42883.0
2021-07-27 15:55:00,76.34,76.5,76.34,76.49,61590.0,73.2335,73.387,73.2335,73.3774,61590.0
2021-07-28 09:30:00,76.74,76.9,76.44,76.61,96719.0,73.6173,73.7708,73.3295,73.4926,96719.0
2021-07-28 09:35:00,76.58,76.64,76.27,76.55,115457.0,73.4638,73.5213,73.1664,73.435,115457.0
2021-07-28 09:40:00,76.53,76.68,76.45,76.46,55900.0,73.4158,73.5597,73.3391,73.3487,55900.0
2021-07-28 09:45:00,76.47,76.49,76.31,76.34,46291.0,73.3583,73.3774,73.2048,73.2335,46291.0
2021-07-28 09:50:00,76.34,76.4,76.13,76.18,44613.0,73.2335,73.2911,73.0321,73.0801,44613.0
2021-07-28 09:55:00,76.15,76.29,76.07,76.2,32719.0,73.0513,73.1856,72.9745,73.0992,32719.0
2021-07-28 10:00:00,76.21,76.21,75.98,75.99,63499.0,73.1088,73.1088,72.8882,72.8978,63499.0
2021-07-28 10:05:00,75.97,76.08,75.85,75.89,33842.0,72.8786,72.9841,72.7635,72.8019,33842.0
2021-07-28 10:10:00,75.88,75.91,75.68,75.75,66501.0,72.7923,72.821,72.6004,72.6676,66501.0
2021-07-28 10:15:00,75.79,75.91,75.79,75.81,37563.0,72.7059,72.821,72.7059,72.7251,37563.0
2021-07-28 10:20:00,75.82,75.89,75.79,75.87,24870.0,72.7347,72.8019,72.7059,72.7827,24870.0
2021-07-28 10:25:00,75.87,76.23,75.86,76.16,108232.0,72.7827,73.128,72.7731,73.0609,108232.0
2021-07-28 10:30:00,76.16,76.39,76.13,76.39,146101.0,73.0609,73.2815,73.0321,73.2815,146101.0
2021-07-28 10:35:00,76.38,76.44,76.25,76.26,100602.0,73.2719,73.3295,73.1472,73.1568,100602.0
2021-07-28 10:40:00,76.26,76.28,75.94,76.0,71561.0,73.1568,73.176,72.8498,72.9074,71561.0
2021-07-28 10:45:00,75.96,76.19,75.96,76.11,11050.0,72.869,73.0896,72.869,73.0129,11050.0
2021-07-28 10:50:00,76.15,76.22,76.15,76.16,21445.0,73.0513,73.1184,73.0513,73.0609,21445.0
2021-07-28 10:55:00,76.14,76.28,76.06,76.25,29982.0,73.0417,73.176,72.9649,73.1472,29982.0
2021-07-28 11:00:00,76.23,76.31,76.17,76.18,35546.0,73.128,73.2048,73.0705,73.0801,35546.0
2021-07-28 11:05:00,76.19,76.19,76.08,76.12,34466.0,73.0896,73.0896,72.9841,73.0225,34466.0
2021-07-28 11:10:00,76.14,76.16,76.02,76.03,60612.0,73.0417,73.0609,72.9266,72.9362,60612.0
2021-07-28 11:15:00,76.1,76.2,76.02,76.1,64055.0,73.0033,73.0992,72.9266,73.0033,64055.0
2021-07-28 11:20:00,76.1,76.17,76.06,76.15,50946.0,73.0033,73.0705,72.9649,73.0513,50946.0
2021-07-28 11:25:00,76.15,76.16,76.05,76.11,33863.0,73.0513,73.0609,72.9553,73.0129,33863.0
2021-07-28 11:30:00,76.11,76.26,76.1,76.18,25619.0,73.0129,73.1568,73.0033,73.0801,25619.0
2021-07-28 11:35:00,76.18,76.34,76.16,76.32,11100.0,73.0801,73.2335,73.0609,73.2144,11100.0
2021-07-28 11:40:00,76.3,76.4,76.28,76.35,39678.0,73.1952,73.2911,73.176,73.2431,39678.0
2021-07-28 11:45:00,76.33,76.42,76.18,76.24,26810.0,73.2239,73.3103,73.0801,73.1376,26810.0
2021-07-28 11:50:00,76.26,76.32,76.23,76.29,21200.0,73.1568,73.2144,73.128,73.1856,21200.0
2021-07-28 11:55:00,76.28,76.31,76.2,76.23,10557.0,73.176,73.2048,73.0992,73.128,10557.0
2021-07-28 12:00:00,76.24,76.24,76.02,76.06,14906.0,73.1376,73.1376,72.9266,72.9649,14906.0
2021-07-28 12:05:00,76.05,76.12,76.04,76.1,22445.0,72.9553,73.0225,72.9458,73.0033,22445.0
2021-07-28 12:10:00,76.07,76.1,76.02,76.02,30028.0,72.9745,73.0033,72.9266,72.9266,30028.0
2021-07-28 12:15:00,76.02,76.02,75.9,75.99,38745.0,72.9266,72.9266,72.8114,72.8978,38745.0
2021-07-28 12:20:00,75.98,75.99,75.84,75.87,17717.0,72.8882,72.8978,72.7539,72.7827,17717.0
2021-07-28 12:25:00,75.87,75.87,75.78,75.78,14476.0,72.7827,72.7827,72.6963,72.6963,14476.0
2021-07-28 12:30:00,75.78,75.85,75.77,75.77,19624.0,72.6963,72.7635,72.6867,72.6867,19624.0
2021-07-28 12:35:00,75.77,75.81,75.69,75.76,13681.0,72.6867,72.7251,72.61,72.6771,13681.0
2021-07-28 12:40:00,75.78,75.78,75.59,75.6,16072.0,72.6963,72.6963,72.5141,72.5237,16072.0
2021-07-28 12:45:00,75.59,75.75,75.59,75.75,14043.0,72.5141,72.6676,72.5141,72.6676,14043.0
2021-07-28 12:50:00,75.74,75.82,75.68,75.7,12715.0,72.658,72.7347,72.6004,72.6196,12715.0
2021-07-28 12:55:00,75.74,75.75,75.64,75.73,10723.0,72.658,72.6676,72.562,72.6484,10723.0
2021-07-28 13:00:00,75.79,75.79,75.63,75.64,13012.0,72.7059,72.7059,72.5524,72.562,13012.0
2021-07-28 13:05:00,75.64,75.68,75.57,75.66,28450.0,72.562,72.6004,72.4949,72.5812,28450.0
2021-07-28 13:10:00,75.67,75.72,75.62,75.63,14425.0,72.5908,72.6388,72.5428,72.5524,14425.0
2021-07-28 13:15:00,75.64,75.68,75.6,75.68,8187.0,72.562,72.6004,72.5237,72.6004,8187.0
2021-07-28 13:20:00,75.69,75.72,75.63,75.66,5429.0,72.61,72.6388,72.5524,72.5812,5429.0
2021-07-28 13:25:00,75.65,75.65,75.56,75.59,11745.0,72.5716,72.5716,72.4853,72.5141,11745.0
2021-07-28 13:30:00,75.57,75.71,75.52,75.53,21280.0,72.4949,72.6292,72.4469,72.4565,21280.0
2021-07-28 13:35:00,75.54,75.61,75.53,75.55,31353.0,72.4661,72.5332,72.4565,72.4757,31353.0
2021-07-28 13:40:00,75.55,75.62,75.54,75.59,19781.0,72.4757,72.5428,72.4661,72.5141,19781.0
2021-07-28 13:45:00,75.61,75.71,75.61,75.7,9315.0,72.5332,72.6292,72.5332,72.6196,9315.0
2021-07-28 13:50:00,75.71,75.71,75.58,75.59,9841.0,72.6292,72.6292,72.5045,72.5141,9841.0
2021-07-28 13:55:00,75.58,75.6,75.51,75.52,25263.0,72.5045,72.5237,72.4373,72.4469,25263.0
2021-07-28 14:00:00,75.54,75.94,75.23,75.92,101485.0,72.4661,72.8498,72.1687,72.8306,101485.0
2021-07-28 14:05:00,75.85,75.88,75.54,75.68,33935.0,72.7635,72.7923,72.4661,72.6004,33935.0
2021-07-28 14:10:00,75.68,75.84,75.68,75.82,39432.0,72.6004,72.7539,72.6004,72.7347,39432.0
2021-07-28 14:15:00,75.79,75.91,75.77,75.87,35963.0,72.7059,72.821,72.6867,72.7827,35963.0
2021-07-28 14:20:00,75.81,75.89,75.77,75.88,14703.0,72.7251,72.8019,72.6867,72.7923,14703.0
2021-07-28 14:25:00,75.84,75.86,75.77,75.79,9649.0,72.7539,72.7731,72.6867,72.7059,9649.0
2021-07-28 14:30:00,75.8,75.91,75.73,75.91,12633.0,72.7155,72.821,72.6484,72.821,12633.0
2021-07-28 14:35:00,75.9,75.99,75.65,75.94,70229.0,72.8114,72.8978,72.5716,72.8498,70229.0
2021-07-28 14:40:00,75.92,76.12,75.9,76.11,83907.0,72.8306,73.0225,72.8114,73.0129,83907.0
2021-07-28 14:45:00,76.11,76.33,76.1,76.32,120562.0,73.0129,73.2239,73.0033,73.2144,120562.0
2021-07-28 14:50:00,76.34,76.41,76.11,76.17,79674.0,73.2335,73.3007,73.0129,73.0705,79674.0
2021-07-28 14:55:00,76.19,76.31,76.19,76.2,37714.0,73.0896,73.2048,73.0896,73.0992,37714.0
2021-07-28 15:00:00,76.23,76.31,76.07,76.18,50449.0,73.128,73.2048,72.9745,73.0801,50449.0
2021-07-28 15:05:00,76.17,76.18,75.99,76.03,24399.0,73.0705,73.0801,72.8978,72.9362,24399.0
2021-07-28 15:10:00,76.04,76.1,76.01,76.04,5511.0,72.9458,73.0033,72.917,72.9458,5511.0
2021-07-28 15:15:00,76.06,76.08,75.89,75.91,37648.0,72.9649,72.9841,72.8019,72.821,37648.0
2021-07-28 15:20:00,75.93,75.93,75.7,75.76,40459.0,72.8402,72.8402,72.6196,72.6771,40459.0
2021-07-28 15:25:00,75.76,75.9,75.75,75.87,31600.0,72.6771,72.8114,72.6676,72.7827,31600.0
2021-07-28 15:30:00,75.88,76.08,75.87,76.03,43129.0,72.7923,72.9841,72.7827,72.9362,43129.0
2021-07-28 15:35:00,76.01,76.08,75.86,75.87,31266.0,72.917,72.9841,72.7731,72.7827,31266.0
2021-07-28 15:40:00,75.88,76.03,75.87,76.03,40456.0,72.7923,72.9362,72.7827,72.9362,40456.0
2021-07-28 15:45:00,76.03,76.03,75.88,75.95,30844.0,72.9362,72.9362,72.7923,72.8594,30844.0
2021-07-28 15:50:00,75.96,76.01,75.79,75.86,32611.0,72.869,72.917,72.7059,72.7731,32611.0
2021-07-28 15:55:00,75.85,75.85,75.62,75.62,52331.0,72.7635,72.7635,72.5428,72.5428,52331.0
2021-07-29 09:30:00,76.67,77.08,76.64,76.86,216024.0,73.5501,73.9434,73.5213,73.7324,216024.0
2021-07-29 09:35:00,76.85,76.97,76.74,76.82,107578.0,73.7228,73.8379,73.6173,73.694,107578.0
2021-07-29 09:40:00,76.82,76.94,76.4,76.46,85111.0,73.694,73.8091,73.2911,73.3487,85111.0
2021-07-29 09:45:00,76.49,76.55,76.3,76.46,119027.0,73.3774,73.435,73.1952,73.3487,119027.0
2021-07-29 09:50:00,76.45,76.52,76.35,76.37,29908.0,73.3391,73.4062,73.2431,73.2623,29908.0
2021-07-29 09:55:00,76.36,76.76,76.36,76.64,87263.0,73.2527,73.6365,73.2527,73.5213,87263.0
2021-07-29 10:00:00,76.64,76.64,76.43,76.51,29018.0,73.5213,73.5213,73.3199,73.3966,29018.0
2021-07-29 10:05:00,76.51,76.67,76.42,76.64,39526.0,73.3966,73.5501,73.3103,73.5213,39526.0
2021-07-29 10:10:00,76.64,76.69,76.54,76.6,27371.0,73.5213,73.5693,73.4254,73.483,27371.0
2021-07-29 10:15:00,76.64,76.75,76.64,76.69,26090.0,73.5213,73.6269,73.5213,73.5693,26090.0
2021-07-29 10:20:00,76.68,76.69,76.54,76.59,32009.0,73.5597,73.5693,73.4254,73.4734,32009.0
2021-07-29 10:25:00,76.6,76.69,76.5,76.56,17151.0,73.483,73.5693,73.387,73.4446,17151.0
2021-07-29 10:30:00,76.56,76.65,76.48,76.64,14824.0,73.4446,73.5309,73.3678,73.5213,14824.0
2021-07-29 10:35:00,76.66,76.73,76.6,76.72,17968.0,73.5405,73.6077,73.483,73.5981,17968.0
2021-07-29 10:40:00,76.75,76.84,76.69,76.75,49796.0,73.6269,73.7132,73.5693,73.6269,49796.0
2021-07-29 10:45:00,76.76,76.91,76.76,76.87,29763.0,73.6365,73.7803,73.6365,73.742,29763.0
2021-07-29 10:50:00,76.85,77.01,76.82,76.99,41721.0,73.7228,73.8763,73.694,73.8571,41721.0
2021-07-29 10:55:00,77.0,77.01,76.85,76.98,21579.0,73.8667,73.8763,73.7228,73.8475,21579.0
2021-07-29 11:00:00,77.0,77.08,76.92,76.96,36469.0,73.8667,73.9434,73.7899,73.8283,36469.0
2021-07-29 11:05:00,76.98,76.98,76.84,76.93,22626.0,73.8475,73.8475,73.7132,73.7995,22626.0
2021-07-29 11:10:00,76.91,76.94,76.78,76.82,10868.0,73.7803,73.8091,73.6556,73.694,10868.0
2021-07-29 11:15:00,76.83,76.88,76.73,76.76,29059.0,73.7036,73.7516,73.6077,73.6365,29059.0
2021-07-29 11:20:00,76.74,76.79,76.68,76.78,27989.0,73.6173,73.6652,73.5597,73.6556,27989.0
2021-07-29 11:25:00,76.77,76.79,76.62,76.71,13444.0,73.646,73.6652,73.5021,73.5885,13444.0
2021-07-29 11:30:00,76.71,76.84,76.71,76.82,47052.0,73.5885,73.7132,73.5885,73.694,47052.0
2021-07-29 11:35:00,76.8,76.93,76.79,76.91,14992.0,73.6748,73.7995,73.6652,73.7803,14992.0
2021-07-29 11:40:00,76.91,76.94,76.89,76.93,4890.0,73.7803,73.8091,73.7612,73.7995,4890.0
2021-07-29 11:45:00,76.93,76.93,76.84,76.86,7360.0,73.7995,73.7995,73.7132,73.7324,7360.0
2021-07-29 11:50:00,76.87,76.88,76.79,76.84,7252.0,73.742,73.7516,73.6652,73.7132,7252.0
2021-07-29 11:55:00,76.84,76.87,76.78,76.81,9370.0,73.7132,73.742,73.6556,73.6844,9370.0
2021-07-29 12:00:00,76.8,76.87,76.78,76.86,6944.0,73.6748,73.742,73.6556,73.7324,6944.0
2021-07-29 12:05:00,76.84,76.88,76.84,76.87,3063.0,73.7132,73.7516,73.7132,73.742,3063.0
2021-07-29 12:10:00,76.86,76.99,76.86,76.97,15842.0,73.7324,73.8571,73.7324,73.8379,15842.0
2021-07-29 12:15:00,76.96,77.0,76.93,77.0,6651.0,73.8283,73.8667,73.7995,73.8667,6651.0
2021-07-29 12:20:00,76.99,77.04,76.98,77.0,25347.0,73.8571,73.9051,73.8475,73.8667,25347.0
2021-07-29 12:25:00,77.01,77.06,76.95,76.95,11906.0,73.8763,73.9242,73.8187,73.8187,11906.0
2021-07-29 12:30:00,76.96,77.03,76.96,76.96,9919.0,73.8283,73.8955,73.8283,73.8283,9919.0
2021-07-29 12:35:00,76.96,76.98,76.95,76.96,4230.0,73.8283,73.8475,73.8187,73.8283,4230.0
2021-07-29 12:40:00,76.97,76.98,76.89,76.89,9750.0,73.8379,73.8475,73.7612,73.7612,9750.0
2021-07-29 12:45:00,76.9,76.9,76.81,76.84,7600.0,73.7708,73.7708,73.6844,73.7132,7600.0
2021-07-29 12:50:00,76.85,76.91,76.84,76.91,11537.0,73.7228,73.7803,73.7132,73.7803,11537.0
2021-07-29 12:55:00,76.92,76.93,76.83,76.87,8785.0,73.7899,73.7995,73.7036,73.742,8785.0
2021-07-29 13:00:00,76.86,76.91,76.86,76.9,4446.0,73.7324,73.7803,73.7324,73.7708,4446.0
2021-07-29 13:05:00,76.92,76.97,76.91,76.93,16881.0,73.7899,73.8379,73.7803,73.7995,16881.0
2021-07-29 13:10:00,76.93,77.01,76.92,77.01,8135.0,73.7995,73.8763,73.7899,73.8763,8135.0
2021-07-29 13:15:00,77.01,77.03,76.94,76.99,8558.0,73.8763,73.8955,73.8091,73.8571,8558.0
2021-07-29 13:20:00,76.99,77.06,76.95,77.04,4519.0,73.8571,73.9242,73.8187,73.9051,4519.0
2021-07-29 13:25:00,77.03,77.15,77.02,77.12,47478.0,73.8955,74.0106,73.8859,73.9818,47478.0
2021-07-29 13:30:00,77.12,77.13,77.09,77.1,7716.0,73.9818,73.9914,73.953,73.9626,7716.0
2021-07-29 13:35:00,77.07,77.07,76.96,77.0,18016.0,73.9338,73.9338,73.8283,73.8667,18016.0
2021-07-29 13:40:00,77.01,77.02,76.98,77.01,5525.0,73.8763,73.8859,73.8475,73.8763,5525.0
2021-07-29 13:45:00,77.01,77.05,76.98,77.01,7789.0,73.8763,73.9147,73.8475,73.8763,7789.0
2021-07-29 13:50:00,77.01,77.03,76.98,76.99,11472.0,73.8763,73.8955,73.8475,73.8571,11472.0
2021-07-29 13:55:00,77.0,77.0,76.97,76.97,7150.0,73.8667,73.8667,73.8379,73.8379,7150.0
2021-07-29 14:00:00,77.03,77.03,76.97,76.99,4699.0,73.8955,73.8955,73.8379,73.8571,4699.0
2021-07-29 14:05:00,77.0,77.02,76.98,76.98,6159.0,73.8667,73.8859,73.8475,73.8475,6159.0
2021-07-29 14:10:00,77.0,77.07,76.99,77.07,14892.0,73.8667,73.9338,73.8571,73.9338,14892.0
2021-07-29 14:15:00,77.04,77.04,76.97,76.99,6450.0,73.9051,73.9051,73.8379,73.8571,6450.0
2021-07-29 14:20:00,77.01,77.01,76.91,76.92,12915.0,73.8763,73.8763,73.7803,73.7899,12915.0
2021-07-29 14:25:00,76.92,76.97,76.92,76.93,4040.0,73.7899,73.8379,73.7899,73.7995,4040.0
2021-07-29 14:30:00,76.93,76.94,76.88,76.9,9507.0,73.7995,73.8091,73.7516,73.7708,9507.0
2021-07-29 14:35:00,76.9,76.91,76.76,76.79,27882.0,73.7708,73.7803,73.6365,73.6652,27882.0
2021-07-29 14:40:00,76.78,76.83,76.77,76.8,11020.0,73.6556,73.7036,73.646,73.6748,11020.0
2021-07-29 14:45:00,76.78,76.8,76.73,76.79,14091.0,73.6556,73.6748,73.6077,73.6652,14091.0
2021-07-29 14:50:00,76.81,76.84,76.73,76.77,14889.0,73.6844,73.7132,73.6077,73.646,14889.0
2021-07-29 14:55:00,76.77,76.83,76.77,76.81,5624.0,73.646,73.7036,73.646,73.6844,5624.0
2021-07-29 15:00:00,76.81,76.82,76.75,76.76,8590.0,73.6844,73.694,73.6269,73.6365,8590.0
2021-07-29 15:05:00,76.76,76.81,76.71,76.78,12490.0,73.6365,73.6844,73.5885,73.6556,12490.0
2021-07-29 15:10:00,76.76,76.78,76.71,76.71,4770.0,73.6365,73.6556,73.5885,73.5885,4770.0
2021-07-29 15:15:00,76.7,76.75,76.67,76.72,9175.0,73.5789,73.6269,73.5501,73.5981,9175.0
2021-07-29 15:20:00,76.71,76.77,76.69,76.77,25630.0,73.5885,73.646,73.5693,73.646,25630.0
2021-07-29 15:25:00,76.76,76.83,76.74,76.78,16300.0,73.6365,73.7036,73.6173,73.6556,16300.0
2021-07-29 15:30:00,76.77,76.78,76.7,76.7,14099.0,73.646,73.6556,73.5789,73.5789,14099.0
2021-07-29 15:35:00,76.72,76.82,76.71,76.78,13480.0,73.5981,73.694,73.5885,73.6556,13480.0
2021-07-29 15:40:00,76.78,76.78,76.63,76.73,13804.0,73.6556,73.6556,73.5117,73.6077,13804.0
2021-07-29 15:45:00,76.74,76.75,76.63,76.68,33201.0,73.6173,73.6269,73.5117,73.5597,33201.0
2021-07-29 15:50:00,76.68,76.72,76.6,76.68,41636.0,73.5597,73.5981,73.483,73.5597,41636.0
2021-07-29 15:55:00,76.68,76.68,76.57,76.58,44686.0,73.5597,73.5597,73.4542,73.4638,44686.0
2021-07-30 09:30:00,75.97,76.55,75.95,76.38,120715.0,72.8786,73.435,72.8594,73.2719,120715.0
2021-07-30 09:35:00,76.38,76.7,76.38,76.53,76399.0,73.2719,73.5789,73.2719,73.4158,76399.0
2021-07-30 09:40:00,76.49,76.64,76.42,76.52,47430.0,73.3774,73.5213,73.3103,73.4062,47430.0
2021-07-30 09:45:00,76.51,76.67,76.34,76.63,53148.0,73.3966,73.5501,73.2335,73.5117,53148.0
2021-07-30 09:50:00,76.67,76.67,76.37,76.6,27168.0,73.5501,73.5501,73.2623,73.483,27168.0
2021-07-30 09:55:00,76.61,76.72,76.47,76.47,35445.0,73.4926,73.5981,73.3583,73.3583,35445.0
2021-07-30 10:00:00,76.43,76.53,76.4,76.49,27357.0,73.3199,73.4158,73.2911,73.3774,27357.0
2021-07-30 10:05:00,76.48,76.66,76.48,76.64,29259.0,73.3678,73.5405,73.3678,73.5213,29259.0
2021-07-30 10:10:00,76.64,76.72,76.49,76.66,27080.0,73.5213,73.5981,73.3774,73.5405,27080.0
2021-07-30 10:15:00,76.65,76.65,76.17,76.17,37773.0,73.5309,73.5309,73.0705,73.0705,37773.0
2021-07-30 10:20:00,76.22,76.33,76.18,76.24,18894.0,73.1184,73.2239,73.0801,73.1376,18894.0
2021-07-30 10:25:00,76.23,76.24,75.89,75.93,39068.0,73.128,73.1376,72.8019,72.8402,39068.0
2021-07-30 10:30:00,75.92,76.02,75.89,75.96,17109.0,72.8306,72.9266,72.8019,72.869,17109.0
2021-07-30 10:35:00,75.97,76.12,75.93,76.11,20222.0,72.8786,73.0225,72.8402,73.0129,20222.0
2021-07-30 10:40:00,76.15,76.24,75.93,76.0,24977.0,73.0513,73.1376,72.8402,72.9074,24977.0
2021-07-30 10:45:00,76.01,76.12,75.93,75.98,25352.0,72.917,73.0225,72.8402,72.8882,25352.0
2021-07-30 10:50:00,75.98,76.09,75.94,76.04,19811.0,72.8882,72.9937,72.8498,72.9458,19811.0
2021-07-30 10:55:00,76.04,76.07,75.95,75.98,14751.0,72.9458,72.9745,72.8594,72.8882,14751.0
2021-07-30 11:00:00,75.97,76.02,75.66,75.77,45585.0,72.8786,72.9266,72.5812,72.6867,45585.0
2021-07-30 11:05:00,75.75,76.14,75.7,76.14,22858.0,72.6676,73.0417,72.6196,73.0417,22858.0
2021-07-30 11:10:00,76.12,76.31,76.08,76.25,37569.0,73.0225,73.2048,72.9841,73.1472,37569.0
2021-07-30 11:15:00,76.22,76.23,76.12,76.14,6500.0,73.1184,73.128,73.0225,73.0417,6500.0
2021-07-30 11:20:00,76.13,76.18,76.05,76.1,6143.0,73.0321,73.0801,72.9553,73.0033,6143.0
2021-07-30 11:25:00,76.1,76.11,75.93,76.05,13113.0,73.0033,73.0129,72.8402,72.9553,13113.0
2021-07-30 11:30:00,76.01,76.14,75.77,75.78,20240.0,72.917,73.0417,72.6867,72.6963,20240.0
2021-07-30 11:35:00,75.78,75.92,75.72,75.72,15239.0,72.6963,72.8306,72.6388,72.6388,15239.0
2021-07-30 11:40:00,75.76,75.9,75.76,75.9,14095.0,72.6771,72.8114,72.6771,72.8114,14095.0
2021-07-30 11:45:00,75.87,75.91,75.71,75.73,14346.0,72.7827,72.821,72.6292,72.6484,14346.0
2021-07-30 11:50:00,75.73,75.79,75.68,75.73,17725.0,72.6484,72.7059,72.6004,72.6484,17725.0
2021-07-30 11:55:00,75.79,75.85,75.71,75.84,10512.0,72.7059,72.7635,72.6292,72.7539,10512.0
2021-07-30 12:00:00,75.82,75.82,75.76,75.79,22674.0,72.7347,72.7347,72.6771,72.7059,22674.0
2021-07-30 12:05:00,75.78,75.78,75.7,75.75,10366.0,72.6963,72.6963,72.6196,72.6676,10366.0
2021-07-30 12:10:00,75.81,75.84,75.75,75.83,8348.0,72.7251,72.7539,72.6676,72.7443,8348.0
2021-07-30 12:15:00,75.8,75.84,75.77,75.84,2559.0,72.7155,72.7539,72.6867,72.7539,2559.0
2021-07-30 12:20:00,75.86,75.86,75.79,75.8,7125.0,72.7731,72.7731,72.7059,72.7155,7125.0
2021-07-30 12:25:00,75.82,75.82,75.7,75.7,4458.0,72.7347,72.7347,72.6196,72.6196,4458.0
2021-07-30 12:30:00,75.7,75.78,75.7,75.77,4550.0,72.6196,72.6963,72.6196,72.6867,4550.0
2021-07-30 12:35:00,75.79,75.83,75.78,75.81,8186.0,72.7059,72.7443,72.6963,72.7251,8186.0
2021-07-30 12:40:00,75.84,75.92,75.84,75.89,18229.0,72.7539,72.8306,72.7539,72.8019,18229.0
2021-07-30 12:45:00,75.9,75.98,75.89,75.96,6732.0,72.8114,72.8882,72.8019,72.869,6732.0
2021-07-30 12:50:00,75.95,75.97,75.88,75.88,9913.0,72.8594,72.8786,72.7923,72.7923,9913.0
2021-07-30 12:55:00,75.88,75.89,75.79,75.81,3699.0,72.7923,72.8019,72.7059,72.7251,3699.0
2021-07-30 13:00:00,75.74,75.75,75.65,75.68,11566.0,72.658,72.6676,72.5716,72.6004,11566.0
2021-07-30 13:05:00,75.67,75.73,75.67,75.69,9868.0,72.5908,72.6484,72.5908,72.61,9868.0
2021-07-30 13:10:00,75.67,75.8,75.67,75.75,6112.0,72.5908,72.7155,72.5908,72.6676,6112.0
2021-07-30 13:15:00,75.79,75.83,75.75,75.78,6596.0,72.7059,72.7443,72.6676,72.6963,6596.0
2021-07-30 13:20:00,75.8,75.8,75.69,75.75,18436.0,72.7155,72.7155,72.61,72.6676,18436.0
2021-07-30 13:25:00,75.73,75.77,75.7,75.71,3100.0,72.6484,72.6867,72.6196,72.6292,3100.0
2021-07-30 13:30:00,75.71,75.78,75.7,75.78,2789.0,72.6292,72.6963,72.6196,72.6963,2789.0
2021-07-30 13:35:00,75.78,75.81,75.77,75.8,5104.0,72.6963,72.7251,72.6867,72.7155,5104.0
2021-07-30 13:40:00,75.82,75.85,75.79,75.82,12606.0,72.7347,72.7635,72.7059,72.7347,12606.0
2021-07-30 13:45:00,75.79,75.8,75.72,75.8,8296.0,72.7059,72.7155,72.6388,72.7155,8296.0
2021-07-30 13:50:00,75.8,75.83,75.74,75.75,6230.0,72.7155,72.7443,72.658,72.6676,6230.0
2021-07-30 13:55:00,75.76,75.76,75.73,75.74,4634.0,72.6771,72.6771,72.6484,72.658,4634.0
2021-07-30 14:00:00,75.76,75.78,75.63,75.67,10140.0,72.6771,72.6963,72.5524,72.5908,10140.0
2021-07-30 14:05:00,75.67,75.67,75.59,75.67,20958.0,72.5908,72.5908,72.5141,72.5908,20958.0
2021-07-30 14:10:00,75.65,75.66,75.61,75.64,4967.0,72.5716,72.5812,72.5332,72.562,4967.0
2021-07-30 14:15:00,75.65,75.65,75.52,75.56,19933.0,72.5716,72.5716,72.4469,72.4853,19933.0
2021-07-30 14:20:00,75.55,75.62,75.46,75.46,26739.0,72.4757,72.5428,72.3894,72.3894,26739.0
2021-07-30 14:25:00,75.49,75.49,75.37,75.37,10102.0,72.4181,72.4181,72.303,72.303,10102.0
2021-07-30 14:30:00,75.37,75.41,75.26,75.28,40138.0,72.303,72.3414,72.1975,72.2167,40138.0
2021-07-30 14:35:00,75.31,75.33,75.18,75.19,13855.0,72.2455,72.2646,72.1207,72.1303,13855.0
2021-07-30 14:40:00,75.21,75.37,75.2,75.33,26251.0,72.1495,72.303,72.1399,72.2646,26251.0
2021-07-30 14:45:00,75.38,75.47,75.37,75.45,13080.0,72.3126,72.3989,72.303,72.3798,13080.0
2021-07-30 14:50:00,75.48,75.61,75.48,75.6,9972.0,72.4085,72.5332,72.4085,72.5237,9972.0
2021-07-30 14:55:00,75.61,75.69,75.54,75.65,26212.0,72.5332,72.61,72.4661,72.5716,26212.0
2021-07-30 15:00:00,75.67,75.87,75.63,75.87,29785.0,72.5908,72.7827,72.5524,72.7827,29785.0
2021-07-30 15:05:00,75.85,75.9,75.81,75.89,37115.0,72.7635,72.8114,72.7251,72.8019,37115.0
2021-07-30 15:10:00,75.91,75.99,75.87,75.92,30146.0,72.821,72.8978,72.7827,72.8306,30146.0
2021-07-30 15:15:00,75.94,75.94,75.83,75.84,27873.0,72.8498,72.8498,72.7443,72.7539,27873.0
2021-07-30 15:20:00,75.81,75.84,75.56,75.56,9328.0,72.7251,72.7539,72.4853,72.4853,9328.0
2021-07-30 15:25:00,75.57,75.74,75.55,75.7,24553.0,72.4949,72.658,72.4757,72.6196,24553.0
2021-07-30 15:30:00,75.7,75.81,75.68,75.79,26999.0,72.6196,72.7251,72.6004,72.7059,26999.0
2021-07-30 15:35:00,75.76,75.79,75.58,75.58,13159.0,72.6771,72.7059,72.5045,72.5045,13159.0
2021-07-30 15:40:00,75.62,75.65,75.46,75.46,12903.0,72.5428,72.5716,72.3894,72.3894,12903.0
2021-07-30 15:45:00,75.47,75.56,75.45,75.55,46525.0,72.3989,72.4853,72.3798,72.4757,46525.0
2021-07-30 15:50:00,75.52,75.66,75.46,75.48,34974.0,72.4469,72.5812,72.3894,72.4085,34974.0
2021-07-30 15:55:00,75.47,75.68,75.45,75.65,64909.0,72.3989,72.6004,72.3798,72.5716,64909.0
2021-08-02 09:30:00,76.31,76.78,76.14,76.65,214396.0,73.2048,73.6556,73.0417,73.5309,214396.0
2021-08-02 09:35:00,76.72,76.84,76.43,76.7,88245.0,73.5981,73.7132,73.3199,73.5789,88245.0
2021-08-02 09:40:00,76.68,76.95,76.68,76.81,65416.0,73.5597,73.8187,73.5597,73.6844,65416.0
2021-08-02 09:45:00,76.85,77.09,76.79,77.04,81479.0,73.7228,73.953,73.6652,73.9051,81479.0
2021-08-02 09:50:00,77.07,77.27,76.78,76.79,82616.0,73.9338,74.1257,73.6556,73.6652,82616.0
2021-08-02 09:55:00,76.78,76.99,76.72,76.78,48511.0,73.6556,73.8571,73.5981,73.6556,48511.0
2021-08-02 10:00:00,76.76,76.86,76.55,76.68,71901.0,73.6365,73.7324,73.435,73.5597,71901.0
2021-08-02 10:05:00,76.7,76.85,76.51,76.85,48914.0,73.5789,73.7228,73.3966,73.7228,48914.0
2021-08-02 10:10:00,76.86,76.95,76.65,76.85,41852.0,73.7324,73.8187,73.5309,73.7228,41852.0
2021-08-02 10:15:00,76.85,76.93,76.76,76.77,21535.0,73.7228,73.7995,73.6365,73.646,21535.0
2021-08-02 10:20:00,76.77,76.89,76.69,76.83,23414.0,73.646,73.7612,73.5693,73.7036,23414.0
2021-08-02 10:25:00,76.8,77.01,76.77,76.81,72589.0,73.6748,73.8763,73.646,73.6844,72589.0
2021-08-02 10:30:00,76.81,77.02,76.81,76.92,34991.0,73.6844,73.8859,73.6844,73.7899,34991.0
2021-08-02 10:35:00,76.92,76.95,76.75,76.77,28179.0,73.7899,73.8187,73.6269,73.646,28179.0
2021-08-02 10:40:00,76.78,76.79,76.62,76.63,32932.0,73.6556,73.6652,73.5021,73.5117,32932.0
2021-08-02 10:45:00,76.61,76.69,76.52,76.52,33128.0,73.4926,73.5693,73.4062,73.4062,33128.0
2021-08-02 10:50:00,76.52,76.61,76.48,76.52,43456.0,73.4062,73.4926,73.3678,73.4062,43456.0
2021-08-02 10:55:00,76.49,76.5,76.35,76.38,38338.0,73.3774,73.387,73.2431,73.2719,38338.0
2021-08-02 11:00:00,76.36,76.42,76.29,76.42,22853.0,73.2527,73.3103,73.1856,73.3103,22853.0
2021-08-02 11:05:00,76.4,76.55,76.36,76.52,36717.0,73.2911,73.435,73.2527,73.4062,36717.0
2021-08-02 11:10:00,76.53,76.56,76.42,76.43,24203.0,73.4158,73.4446,73.3103,73.3199,24203.0
2021-08-02 11:15:00,76.44,76.44,76.29,76.31,18451.0,73.3295,73.3295,73.1856,73.2048,18451.0
2021-08-02 11:20:00,76.31,76.46,76.24,76.44,24836.0,73.2048,73.3487,73.1376,73.3295,24836.0
2021-08-02 11:25:00,76.44,76.5,76.39,76.39,14470.0,73.3295,73.387,73.2815,73.2815,14470.0
2021-08-02 11:30:00,76.43,76.48,76.32,76.44,13204.0,73.3199,73.3678,73.2144,73.3295,13204.0
2021-08-02 11:35:00,76.42,76.43,76.16,76.22,29792.0,73.3103,73.3199,73.0609,73.1184,29792.0
2021-08-02 11:40:00,76.22,76.3,76.19,76.25,19838.0,73.1184,73.1952,73.0896,73.1472,19838.0
2021-08-02 11:45:00,76.27,76.33,76.22,76.22,27943.0,73.1664,73.2239,73.1184,73.1184,27943.0
2021-08-02 11:50:00,76.23,76.24,76.01,76.08,32602.0,73.128,73.1376,72.917,72.9841,32602.0
2021-08-02 11:55:00,76.09,76.12,75.72,75.74,59893.0,72.9937,73.0225,72.6388,72.658,59893.0
2021-08-02 12:00:00,75.73,75.76,75.49,75.59,67833.0,72.6484,72.6771,72.4181,72.5141,67833.0
2021-08-02 12:05:00,75.63,75.67,75.45,75.53,44234.0,72.5524,72.5908,72.3798,72.4565,44234.0
2021-08-02 12:10:00,75.54,75.68,75.51,75.62,59912.0,72.4661,72.6004,72.4373,72.5428,59912.0
2021-08-02 12:15:00,75.62,75.64,75.57,75.62,28648.0,72.5428,72.562,72.4949,72.5428,28648.0
2021-08-02 12:20:00,75.61,75.62,75.43,75.44,38841.0,72.5332,72.5428,72.3606,72.3702,38841.0
2021-08-02 12:25:00,75.44,75.62,75.4,75.61,45031.0,72.3702,72.5428,72.3318,72.5332,45031.0
2021-08-02 12:30:00,75.59,75.88,75.53,75.86,83213.0,72.5141,72.7923,72.4565,72.7731,83213.0
2021-08-02 12:35:00,75.88,75.96,75.83,75.95,26019.0,72.7923,72.869,72.7443,72.8594,26019.0
2021-08-02 12:40:00,75.94,75.94,75.83,75.9,33784.0,72.8498,72.8498,72.7443,72.8114,33784.0
2021-08-02 12:45:00,75.91,75.91,75.76,75.83,17330.0,72.821,72.821,72.6771,72.7443,17330.0
2021-08-02 12:50:00,75.8,75.83,75.76,75.77,6600.0,72.7155,72.7443,72.6771,72.6867,6600.0
2021-08-02 12:55:00,75.78,75.8,75.67,75.78,11615.0,72.6963,72.7155,72.5908,72.6963,11615.0
2021-08-02 13:00:00,75.83,75.91,75.74,75.78,19108.0,72.7443,72.821,72.658,72.6963,19108.0
2021-08-02 13:05:00,75.76,75.88,75.74,75.86,17939.0,72.6771,72.7923,72.658,72.7731,17939.0
2021-08-02 13:10:00,75.81,75.96,75.81,75.91,10474.0,72.7251,72.869,72.7251,72.821,10474.0
2021-08-02 13:15:00,75.89,75.96,75.79,75.93,19723.0,72.8019,72.869,72.7059,72.8402,19723.0
2021-08-02 13:20:00,75.91,75.94,75.9,75.9,12948.0,72.821,72.8498,72.8114,72.8114,12948.0
2021-08-02 13:25:00,75.89,75.9,75.77,75.83,19779.0,72.8019,72.8114,72.6867,72.7443,19779.0
2021-08-02 13:30:00,75.85,75.85,75.67,75.78,20475.0,72.7635,72.7635,72.5908,72.6963,20475.0
2021-08-02 13:35:00,75.78,75.79,75.64,75.65,15170.0,72.6963,72.7059,72.562,72.5716,15170.0
2021-08-02 13:40:00,75.7,75.73,75.65,75.65,6550.0,72.6196,72.6484,72.5716,72.5716,6550.0
2021-08-02 13:45:00,75.63,75.63,75.52,75.57,16110.0,72.5524,72.5524,72.4469,72.4949,16110.0
2021-08-02 13:50:00,75.56,75.59,75.43,75.59,17184.0,72.4853,72.5141,72.3606,72.5141,17184.0
2021-08-02 13:55:00,75.59,75.69,75.59,75.66,11230.0,72.5141,72.61,72.5141,72.5812,11230.0
2021-08-02 14:00:00,75.63,75.63,75.52,75.54,20618.0,72.5524,72.5524,72.4469,72.4661,20618.0
2021-08-02 14:05:00,75.55,75.69,75.55,75.6,17890.0,72.4757,72.61,72.4757,72.5237,17890.0
2021-08-02 14:10:00,75.64,75.82,75.62,75.82,16676.0,72.562,72.7347,72.5428,72.7347,16676.0
2021-08-02 14:15:00,75.82,75.82,75.75,75.8,10019.0,72.7347,72.7347,72.6676,72.7155,10019.0
2021-08-02 14:20:00,75.81,75.81,75.62,75.63,13603.0,72.7251,72.7251,72.5428,72.5524,13603.0
2021-08-02 14:25:00,75.6,75.66,75.56,75.63,11428.0,72.5237,72.5812,72.4853,72.5524,11428.0
2021-08-02 14:30:00,75.63,75.71,75.57,75.7,11299.0,72.5524,72.6292,72.4949,72.6196,11299.0
2021-08-02 14:35:00,75.73,75.76,75.69,75.73,12852.0,72.6484,72.6771,72.61,72.6484,12852.0
2021-08-02 14:40:00,75.74,75.74,75.57,75.6,24223.0,72.658,72.658,72.4949,72.5237,24223.0
2021-08-02 14:45:00,75.61,75.66,75.54,75.63,15397.0,72.5332,72.5812,72.4661,72.5524,15397.0
2021-08-02 14:50:00,75.64,75.72,75.61,75.62,25958.0,72.562,72.6388,72.5332,72.5428,25958.0
2021-08-02 14:55:00,75.61,75.64,75.57,75.63,6857.0,72.5332,72.562,72.4949,72.5524,6857.0
2021-08-02 15:00:00,75.6,75.63,75.56,75.58,27704.0,72.5237,72.5524,72.4853,72.5045,27704.0
2021-08-02 15:05:00,75.59,75.6,75.44,75.45,30165.0,72.5141,72.5237,72.3702,72.3798,30165.0
2021-08-02 15:10:00,75.46,75.51,75.41,75.45,21615.0,72.3894,72.4373,72.3414,72.3798,21615.0
2021-08-02 15:15:00,75.43,75.51,75.43,75.48,24853.0,72.3606,72.4373,72.3606,72.4085,24853.0
2021-08-02 15:20:00,75.48,75.49,75.36,75.37,46231.0,72.4085,72.4181,72.2934,72.303,46231.0
2021-08-02 15:25:00,75.36,75.39,75.29,75.35,29931.0,72.2934,72.3222,72.2263,72.2838,29931.0
2021-08-02 15:30:00,75.34,75.36,75.2,75.34,56305.0,72.2742,72.2934,72.1399,72.2742,56305.0
2021-08-02 15:35:00,75.35,75.38,75.22,75.23,32256.0,72.2838,72.3126,72.1591,72.1687,32256.0
2021-08-02 15:40:00,75.23,75.27,75.1,75.1,46165.0,72.1687,72.2071,72.044,72.044,46165.0
2021-08-02 15:45:00,75.09,75.13,74.98,74.98,46826.0,72.0344,72.0728,71.9289,71.9289,46826.0
2021-08-02 15:50:00,74.97,75.15,74.84,74.9,175086.0,71.9193,72.092,71.7946,71.8521,175086.0
2021-08-02 15:55:00,74.88,74.99,74.77,74.97,59660.0,71.833,71.9385,71.7274,71.9193,59660.0
2021-08-03 09:30:00,75.43,75.65,75.22,75.38,92612.0,72.3606,72.5716,72.1591,72.3126,92612.0
2021-08-03 09:35:00,75.4,75.43,75.04,75.09,47128.0,72.3318,72.3606,71.9864,72.0344,47128.0
2021-08-03 09:40:00,75.08,75.08,74.68,74.76,119811.0,72.0248,72.0248,71.6411,71.7178,119811.0
2021-08-03 09:45:00,74.76,74.76,74.42,74.42,92979.0,71.7178,71.7178,71.3917,71.3917,92979.0
2021-08-03 09:50:00,74.4,74.62,74.29,74.31,93352.0,71.3725,71.5835,71.267,71.2861,93352.0
2021-08-03 09:55:00,74.31,74.41,74.15,74.23,82609.0,71.2861,71.3821,71.1327,71.2094,82609.0
2021-08-03 10:00:00,74.23,74.64,74.23,74.51,71652.0,71.2094,71.6027,71.2094,71.478,71652.0
2021-08-03 10:05:00,74.46,74.62,74.36,74.44,27359.0,71.43,71.5835,71.3341,71.4109,27359.0
2021-08-03 10:10:00,74.48,74.54,74.36,74.47,104093.0,71.4492,71.5068,71.3341,71.4396,104093.0
2021-08-03 10:15:00,74.47,75.09,74.4,74.99,50979.0,71.4396,72.0344,71.3725,71.9385,50979.0
2021-08-03 10:20:00,75.04,75.28,74.93,75.22,91449.0,71.9864,72.2167,71.8809,72.1591,91449.0
2021-08-03 10:25:00,75.22,75.31,75.16,75.26,51327.0,72.1591,72.2455,72.1016,72.1975,51327.0
2021-08-03 10:30:00,75.26,75.36,75.04,75.05,68088.0,72.1975,72.2934,71.9864,71.996,68088.0
2021-08-03 10:35:00,75.07,75.26,74.98,75.21,54790.0,72.0152,72.1975,71.9289,72.1495,54790.0
2021-08-03 10:40:00,75.19,75.36,75.15,75.3,33531.0,72.1303,72.2934,72.092,72.2359,33531.0
2021-08-03 10:45:00,75.32,75.46,75.17,75.44,48491.0,72.255,72.3894,72.1112,72.3702,48491.0
2021-08-03 10:50:00,75.47,75.55,75.35,75.35,73000.0,72.3989,72.4757,72.2838,72.2838,73000.0
2021-08-03 10:55:00,75.36,75.44,75.14,75.2,46512.0,72.2934,72.3702,72.0824,72.1399,46512.0
2021-08-03 11:00:00,75.18,75.4,75.13,75.22,45206.0,72.1207,72.3318,72.0728,72.1591,45206.0
2021-08-03 11:05:00,75.27,75.49,75.16,75.4,26356.0,72.2071,72.4181,72.1016,72.3318,26356.0
2021-08-03 11:10:00,75.39,75.53,75.3,75.47,41008.0,72.3222,72.4565,72.2359,72.3989,41008.0
2021-08-03 11:15:00,75.47,75.48,75.29,75.3,27789.0,72.3989,72.4085,72.2263,72.2359,27789.0
2021-08-03 11:20:00,75.32,75.37,75.2,75.36,63937.0,72.255,72.303,72.1399,72.2934,63937.0
2021-08-03 11:25:00,75.35,75.59,75.29,75.58,66182.0,72.2838,72.5141,72.2263,72.5045,66182.0
2021-08-03 11:30:00,75.58,75.78,75.58,75.74,63043.0,72.5045,72.6963,72.5045,72.658,63043.0
2021-08-03 11:35:00,75.72,75.82,75.68,75.77,45317.0,72.6388,72.7347,72.6004,72.6867,45317.0
2021-08-03 11:40:00,75.76,76.38,75.75,76.29,144675.0,72.6771,73.2719,72.6676,73.1856,144675.0
2021-08-03 11:45:00,76.29,76.3,76.1,76.13,81661.0,73.1856,73.1952,73.0033,73.0321,81661.0
2021-08-03 11:50:00,76.12,76.22,76.08,76.12,35974.0,73.0225,73.1184,72.9841,73.0225,35974.0
2021-08-03 11:55:00,76.14,76.2,76.05,76.14,32171.0,73.0417,73.0992,72.9553,73.0417,32171.0
2021-08-03 12:00:00,76.17,76.18,76.06,76.08,39276.0,73.0705,73.0801,72.9649,72.9841,39276.0
2021-08-03 12:05:00,76.09,76.12,76.02,76.05,21297.0,72.9937,73.0225,72.9266,72.9553,21297.0
2021-08-03 12:10:00,76.02,76.05,75.99,76.0,9655.0,72.9266,72.9553,72.8978,72.9074,9655.0
2021-08-03 12:15:00,76.0,76.04,75.84,75.87,37854.0,72.9074,72.9458,72.7539,72.7827,37854.0
2021-08-03 12:20:00,75.87,75.91,75.82,75.87,23015.0,72.7827,72.821,72.7347,72.7827,23015.0
2021-08-03 12:25:00,75.86,75.95,75.84,75.93,16206.0,72.7731,72.8594,72.7539,72.8402,16206.0
2021-08-03 12:30:00,75.91,75.95,75.83,75.95,16013.0,72.821,72.8594,72.7443,72.8594,16013.0
2021-08-03 12:35:00,75.96,76.0,75.92,76.0,10048.0,72.869,72.9074,72.8306,72.9074,10048.0
2021-08-03 12:40:00,76.01,76.1,76.01,76.09,13020.0,72.917,73.0033,72.917,72.9937,13020.0
2021-08-03 12:45:00,76.09,76.1,76.02,76.05,5855.0,72.9937,73.0033,72.9266,72.9553,5855.0
2021-08-03 12:50:00,76.05,76.06,76.0,76.05,3930.0,72.9553,72.9649,72.9074,72.9553,3930.0
2021-08-03 12:55:00,76.03,76.06,76.01,76.03,6980.0,72.9362,72.9649,72.917,72.9362,6980.0
2021-08-03 13:00:00,76.05,76.15,76.03,76.12,29408.0,72.9553,73.0513,72.9362,73.0225,29408.0
2021-08-03 13:05:00,76.12,76.22,76.12,76.2,20732.0,73.0225,73.1184,73.0225,73.0992,20732.0
2021-08-03 13:10:00,76.21,76.23,76.14,76.22,16641.0,73.1088,73.128,73.0417,73.1184,16641.0
2021-08-03 13:15:00,76.23,76.25,76.19,76.23,13892.0,73.128,73.1472,73.0896,73.128,13892.0
2021-08-03 13:20:00,76.23,76.27,76.2,76.23,9380.0,73.128,73.1664,73.0992,73.128,9380.0
2021-08-03 13:25:00,76.24,76.29,76.22,76.28,12671.0,73.1376,73.1856,73.1184,73.176,12671.0
2021-08-03 13:30:00,76.28,76.36,76.24,76.34,12978.0,73.176,73.2527,73.1376,73.2335,12978.0
2021-08-03 13:35:00,76.31,76.32,76.22,76.25,15708.0,73.2048,73.2144,73.1184,73.1472,15708.0
2021-08-03 13:40:00,76.25,76.3,76.23,76.25,25516.0,73.1472,73.1952,73.128,73.1472,25516.0
2021-08-03 13:45:00,76.25,76.32,76.22,76.29,9113.0,73.1472,73.2144,73.1184,73.1856,9113.0
2021-08-03 13:50:00,76.3,76.35,76.27,76.3,9184.0,73.1952,73.2431,73.1664,73.1952,9184.0
2021-08-03 13:55:00,76.32,76.33,76.3,76.32,13250.0,73.2144,73.2239,73.1952,73.2144,13250.0
2021-08-03 14:00:00,76.34,76.37,76.24,76.31,23475.0,73.2335,73.2623,73.1376,73.2048,23475.0
2021-08-03 14:05:00,76.29,76.39,76.27,76.36,14845.0,73.1856,73.2815,73.1664,73.2527,14845.0
2021-08-03 14:10:00,76.35,76.51,76.35,76.38,78330.0,73.2431,73.3966,73.2431,73.2719,78330.0
2021-08-03 14:15:00,76.4,76.47,76.37,76.42,42386.0,73.2911,73.3583,73.2623,73.3103,42386.0
2021-08-03 14:20:00,76.42,76.47,76.4,76.41,23827.0,73.3103,73.3583,73.2911,73.3007,23827.0
2021-08-03 14:25:00,76.41,76.46,76.39,76.42,16895.0,73.3007,73.3487,73.2815,73.3103,16895.0
2021-08-03 14:30:00,76.43,76.52,76.38,76.44,47225.0,73.3199,73.4062,73.2719,73.3295,47225.0
2021-08-03 14:35:00,76.45,76.46,76.39,76.4,15700.0,73.3391,73.3487,73.2815,73.2911,15700.0
2021-08-03 14:40:00,76.43,76.46,76.41,76.42,19570.0,73.3199,73.3487,73.3007,73.3103,19570.0
2021-08-03 14:45:00,76.43,76.44,76.3,76.32,44662.0,73.3199,73.3295,73.1952,73.2144,44662.0
2021-08-03 14:50:00,76.33,76.37,76.31,76.36,30420.0,73.2239,73.2623,73.2048,73.2527,30420.0
2021-08-03 14:55:00,76.35,76.43,76.35,76.4,16195.0,73.2431,73.3199,73.2431,73.2911,16195.0
2021-08-03 15:00:00,76.42,76.49,76.42,76.48,17314.0,73.3103,73.3774,73.3103,73.3678,17314.0
2021-08-03 15:05:00,76.48,76.62,76.47,76.56,30540.0,73.3678,73.5021,73.3583,73.4446,30540.0
2021-08-03 15:10:00,76.56,76.58,76.48,76.54,14851.0,73.4446,73.4638,73.3678,73.4254,14851.0
2021-08-03 15:15:00,76.55,76.65,76.55,76.6,22600.0,73.435,73.5309,73.435,73.483,22600.0
2021-08-03 15:20:00,76.61,76.69,76.57,76.67,40935.0,73.4926,73.5693,73.4542,73.5501,40935.0
2021-08-03 15:25:00,76.67,76.69,76.64,76.67,18460.0,73.5501,73.5693,73.5213,73.5501,18460.0
2021-08-03 15:30:00,76.66,76.73,76.63,76.67,21037.0,73.5405,73.6077,73.5117,73.5501,21037.0
2021-08-03 15:35:00,76.68,76.78,76.65,76.67,260888.0,73.5597,73.6556,73.5309,73.5501,260888.0
2021-08-03 15:40:00,76.68,76.75,76.6,76.6,65872.0,73.5597,73.6269,73.483,73.483,65872.0
2021-08-03 15:45:00,76.6,76.68,76.58,76.63,50120.0,73.483,73.5597,73.4638,73.5117,50120.0
2021-08-03 15:50:00,76.62,76.7,76.55,76.67,74463.0,73.5021,73.5789,73.435,73.5501,74463.0
2021-08-03 15:55:00,76.66,76.8,76.65,76.78,73826.0,73.5405,73.6748,73.5309,73.6556,73826.0
2021-08-04 09:30:00,75.76,75.8,75.34,75.7,134605.0,72.6771,72.7155,72.2742,72.6196,134605.0
2021-08-04 09:35:00,75.73,75.85,75.36,75.5,101597.0,72.6484,72.7635,72.2934,72.4277,101597.0
2021-08-04 09:40:00,75.49,75.57,75.33,75.5,43234.0,72.4181,72.4949,72.2646,72.4277,43234.0
2021-08-04 09:45:00,75.53,75.74,75.35,75.69,80467.0,72.4565,72.658,72.2838,72.61,80467.0
2021-08-04 09:50:00,75.7,75.89,75.6,75.63,74205.0,72.6196,72.8019,72.5237,72.5524,74205.0
2021-08-04 09:55:00,75.68,75.71,75.56,75.71,27443.0,72.6004,72.6292,72.4853,72.6292,27443.0
2021-08-04 10:00:00,75.72,76.08,75.69,76.07,73210.0,72.6388,72.9841,72.61,72.9745,73210.0
2021-08-04 10:05:00,76.07,76.07,75.88,75.93,30533.0,72.9745,72.9745,72.7923,72.8402,30533.0
2021-08-04 10:10:00,75.94,75.94,75.72,75.81,49330.0,72.8498,72.8498,72.6388,72.7251,49330.0
2021-08-04 10:15:00,75.77,75.82,75.68,75.74,24488.0,72.6867,72.7347,72.6004,72.658,24488.0
2021-08-04 10:20:00,75.72,75.74,75.53,75.53,43388.0,72.6388,72.658,72.4565,72.4565,43388.0
2021-08-04 10:25:00,75.54,75.65,75.48,75.53,57183.0,72.4661,72.5716,72.4085,72.4565,57183.0
2021-08-04 10:30:00,75.53,75.53,75.17,75.44,152403.0,72.4565,72.4565,72.1112,72.3702,152403.0
2021-08-04 10:35:00,75.49,75.54,75.33,75.54,109079.0,72.4181,72.4661,72.2646,72.4661,109079.0
2021-08-04 10:40:00,75.54,75.76,75.5,75.59,91319.0,72.4661,72.6771,72.4277,72.5141,91319.0
2021-08-04 10:45:00,75.57,75.67,75.44,75.45,20493.0,72.4949,72.5908,72.3702,72.3798,20493.0
2021-08-04 10:50:00,75.48,75.48,75.24,75.3,21187.0,72.4085,72.4085,72.1783,72.2359,21187.0
2021-08-04 10:55:00,75.28,75.31,75.15,75.16,99013.0,72.2167,72.2455,72.092,72.1016,99013.0
2021-08-04 11:00:00,75.16,75.17,74.93,75.08,114707.0,72.1016,72.1112,71.8809,72.0248,114707.0
2021-08-04 11:05:00,75.09,75.34,75.06,75.28,123128.0,72.0344,72.2742,72.0056,72.2167,123128.0
2021-08-04 11:10:00,75.26,75.3,75.17,75.23,16840.0,72.1975,72.2359,72.1112,72.1687,16840.0
2021-08-04 11:15:00,75.23,75.31,75.2,75.25,22704.0,72.1687,72.2455,72.1399,72.1879,22704.0
2021-08-04 11:20:00,75.25,75.25,74.98,75.04,50082.0,72.1879,72.1879,71.9289,71.9864,50082.0
2021-08-04 11:25:00,75.04,75.04,74.89,74.93,213950.0,71.9864,71.9864,71.8425,71.8809,213950.0
2021-08-04 11:30:00,74.94,75.04,74.86,75.04,122767.0,71.8905,71.9864,71.8138,71.9864,122767.0
2021-08-04 11:35:00,75.04,75.05,74.84,74.91,82136.0,71.9864,71.996,71.7946,71.8617,82136.0
2021-08-04 11:40:00,74.93,74.94,74.64,74.83,76869.0,71.8809,71.8905,71.6027,71.785,76869.0
2021-08-04 11:45:00,74.82,74.93,74.77,74.77,60158.0,71.7754,71.8809,71.7274,71.7274,60158.0
2021-08-04 11:50:00,74.76,74.86,74.66,74.77,78837.0,71.7178,71.8138,71.6219,71.7274,78837.0
2021-08-04 11:55:00,74.8,74.94,74.8,74.9,62199.0,71.7562,71.8905,71.7562,71.8521,62199.0
2021-08-04 12:00:00,74.88,75.02,74.83,75.0,33736.0,71.833,71.9673,71.785,71.9481,33736.0
2021-08-04 12:05:00,75.0,75.06,74.99,75.03,38759.0,71.9481,72.0056,71.9385,71.9768,38759.0
2021-08-04 12:10:00,75.02,75.04,74.92,75.03,42569.0,71.9673,71.9864,71.8713,71.9768,42569.0
2021-08-04 12:15:00,75.01,75.07,74.92,74.99,30385.0,71.9577,72.0152,71.8713,71.9385,30385.0
2021-08-04 12:20:00,74.97,74.98,74.85,74.85,45107.0,71.9193,71.9289,71.8042,71.8042,45107.0
2021-08-04 12:25:00,74.86,74.88,74.67,74.73,36280.0,71.8138,71.833,71.6315,71.6891,36280.0
2021-08-04 12:30:00,74.72,74.79,74.68,74.72,20439.0,71.6795,71.7466,71.6411,71.6795,20439.0
2021-08-04 12:35:00,74.74,74.82,74.73,74.81,13141.0,71.6987,71.7754,71.6891,71.7658,13141.0
2021-08-04 12:40:00,74.8,74.85,74.72,74.81,43966.0,71.7562,71.8042,71.6795,71.7658,43966.0
2021-08-04 12:45:00,74.81,74.92,74.78,74.91,36424.0,71.7658,71.8713,71.737,71.8617,36424.0
2021-08-04 12:50:00,74.91,74.91,74.84,74.89,20502.0,71.8617,71.8617,71.7946,71.8425,20502.0
2021-08-04 12:55:00,74.89,74.92,74.82,74.82,11199.0,71.8425,71.8713,71.7754,71.7754,11199.0
2021-08-04 13:00:00,74.82,74.92,74.77,74.86,55300.0,71.7754,71.8713,71.7274,71.8138,55300.0
2021-08-04 13:05:00,74.85,75.04,74.85,74.98,42728.0,71.8042,71.9864,71.8042,71.9289,42728.0
2021-08-04 13:10:00,75.03,75.09,75.03,75.03,27364.0,71.9768,72.0344,71.9768,71.9768,27364.0
2021-08-04 13:15:00,75.01,75.05,74.94,74.95,13250.0,71.9577,71.996,71.8905,71.9001,13250.0
2021-08-04 13:20:00,74.97,75.01,74.95,74.97,11705.0,71.9193,71.9577,71.9001,71.9193,11705.0
2021-08-04 13:25:00,74.95,74.95,74.87,74.9,9365.0,71.9001,71.9001,71.8234,71.8521,9365.0
2021-08-04 13:30:00,74.9,74.93,74.84,74.9,8963.0,71.8521,71.8809,71.7946,71.8521,8963.0
2021-08-04 13:35:00,74.93,74.96,74.91,74.92,15265.0,71.8809,71.9097,71.8617,71.8713,15265.0
2021-08-04 13:40:00,74.96,74.96,74.89,74.92,5533.0,71.9097,71.9097,71.8425,71.8713,5533.0
2021-08-04 13:45:00,74.9,74.96,74.84,74.95,17619.0,71.8521,71.9097,71.7946,71.9001,17619.0
2021-08-04 13:50:00,74.92,74.98,74.89,74.96,13011.0,71.8713,71.9289,71.8425,71.9097,13011.0
2021-08-04 13:55:00,74.97,74.98,74.89,74.97,18200.0,71.9193,71.9289,71.8425,71.9193,18200.0
2021-08-04 14:00:00,74.98,75.14,74.98,75.14,33947.0,71.9289,72.0824,71.9289,72.0824,33947.0
2021-08-04 14:05:00,75.13,75.16,75.07,75.16,14093.0,72.0728,72.1016,72.0152,72.1016,14093.0
2021-08-04 14:10:00,75.12,75.13,75.05,75.06,11988.0,72.0632,72.0728,71.996,72.0056,11988.0
2021-08-04 14:15:00,75.04,75.08,75.0,75.0,21961.0,71.9864,72.0248,71.9481,71.9481,21961.0
2021-08-04 14:20:00,75.0,75.02,75.0,75.01,7829.0,71.9481,71.9673,71.9481,71.9577,7829.0
2021-08-04 14:25:00,74.99,75.01,74.93,75.01,16650.0,71.9385,71.9577,71.8809,71.9577,16650.0
2021-08-04 14:30:00,75.0,75.06,74.95,75.05,9900.0,71.9481,72.0056,71.9001,71.996,9900.0
2021-08-04 14:35:00,75.07,75.11,75.04,75.11,24775.0,72.0152,72.0536,71.9864,72.0536,24775.0
2021-08-04 14:40:00,75.11,75.15,75.09,75.14,35605.0,72.0536,72.092,72.0344,72.0824,35605.0
2021-08-04 14:45:00,75.13,75.14,74.87,74.92,56252.0,72.0728,72.0824,71.8234,71.8713,56252.0
2021-08-04 14:50:00,74.92,74.92,74.79,74.86,17776.0,71.8713,71.8713,71.7466,71.8138,17776.0
2021-08-04 14:55:00,74.86,74.92,74.82,74.89,16342.0,71.8138,71.8713,71.7754,71.8425,16342.0
2021-08-04 15:00:00,74.91,74.93,74.86,74.92,13383.0,71.8617,71.8809,71.8138,71.8713,13383.0
2021-08-04 15:05:00,74.91,75.0,74.89,74.89,11790.0,71.8617,71.9481,71.8425,71.8425,11790.0
2021-08-04 15:10:00,74.9,74.91,74.82,74.84,16126.0,71.8521,71.8617,71.7754,71.7946,16126.0
2021-08-04 15:15:00,74.83,74.89,74.75,74.89,73430.0,71.785,71.8425,71.7082,71.8425,73430.0
2021-08-04 15:20:00,74.9,75.0,74.9,74.98,53637.0,71.8521,71.9481,71.8521,71.9289,53637.0
2021-08-04 15:25:00,74.98,75.03,74.93,75.03,23515.0,71.9289,71.9768,71.8809,71.9768,23515.0
2021-08-04 15:30:00,75.02,75.06,74.93,75.03,35892.0,71.9673,72.0056,71.8809,71.9768,35892.0
2021-08-04 15:35:00,75.02,75.03,74.94,74.98,13872.0,71.9673,71.9768,71.8905,71.9289,13872.0
2021-08-04 15:40:00,74.97,75.03,74.9,75.02,48729.0,71.9193,71.9768,71.8521,71.9673,48729.0
2021-08-04 15:45:00,75.02,75.07,74.99,75.0,42258.0,71.9673,72.0152,71.9385,71.9481,42258.0
2021-08-04 15:50:00,75.01,75.1,74.9,74.91,84101.0,71.9577,72.044,71.8521,71.8617,84101.0
2021-08-04 15:55:00,74.9,74.92,74.66,74.68,152504.0,71.8521,71.8713,71.6219,71.6411,152504.0
2021-08-05 09:30:00,75.24,75.6,75.1,75.53,221397.0,72.1783,72.5237,72.044,72.4565,221397.0
2021-08-05 09:35:00,75.55,75.86,75.49,75.81,145243.0,72.4757,72.7731,72.4181,72.7251,145243.0
2021-08-05 09:40:00,75.85,75.92,75.63,75.65,68344.0,72.7635,72.8306,72.5524,72.5716,68344.0
2021-08-05 09:45:00,75.71,75.8,75.36,75.47,64437.0,72.6292,72.7155,72.2934,72.3989,64437.0
2021-08-05 09:50:00,75.46,75.7,75.46,75.59,43116.0,72.3894,72.6196,72.3894,72.5141,43116.0
2021-08-05 09:55:00,75.58,75.7,75.48,75.7,34430.0,72.5045,72.6196,72.4085,72.6196,34430.0
2021-08-05 10:00:00,75.73,75.78,75.6,75.75,41413.0,72.6484,72.6963,72.5237,72.6676,41413.0
2021-08-05 10:05:00,75.75,75.84,75.64,75.65,56151.0,72.6676,72.7539,72.562,72.5716,56151.0
2021-08-05 10:10:00,75.66,75.79,75.6,75.79,37531.0,72.5812,72.7059,72.5237,72.7059,37531.0
2021-08-05 10:15:00,75.8,75.81,75.65,75.72,25258.0,72.7155,72.7251,72.5716,72.6388,25258.0
2021-08-05 10:20:00,75.7,75.75,75.61,75.65,29136.0,72.6196,72.6676,72.5332,72.5716,29136.0
2021-08-05 10:25:00,75.67,75.77,75.58,75.59,16301.0,72.5908,72.6867,72.5045,72.5141,16301.0
2021-08-05 10:30:00,75.58,75.67,75.58,75.64,84898.0,72.5045,72.5908,72.5045,72.562,84898.0
2021-08-05 10:35:00,75.66,75.73,75.61,75.71,28756.0,72.5812,72.6484,72.5332,72.6292,28756.0
2021-08-05 10:40:00,75.73,75.88,75.73,75.79,26284.0,72.6484,72.7923,72.6484,72.7059,26284.0
2021-08-05 10:45:00,75.79,75.88,75.77,75.85,11848.0,72.7059,72.7923,72.6867,72.7635,11848.0
2021-08-05 10:50:00,75.87,75.93,75.85,75.9,21013.0,72.7827,72.8402,72.7635,72.8114,21013.0
2021-08-05 10:55:00,75.89,75.93,75.81,75.9,9380.0,72.8019,72.8402,72.7251,72.8114,9380.0
2021-08-05 11:00:00,75.9,75.9,75.8,75.82,13600.0,72.8114,72.8114,72.7155,72.7347,13600.0
2021-08-05 11:05:00,75.81,75.86,75.77,75.79,14757.0,72.7251,72.7731,72.6867,72.7059,14757.0
2021-08-05 11:10:00,75.78,75.92,75.78,75.9,13679.0,72.6963,72.8306,72.6963,72.8114,13679.0
2021-08-05 11:15:00,75.91,75.97,75.87,75.92,13946.0,72.821,72.8786,72.7827,72.8306,13946.0
2021-08-05 11:20:00,75.93,76.0,75.9,75.93,9927.0,72.8402,72.9074,72.8114,72.8402,9927.0
2021-08-05 11:25:00,75.94,76.0,75.91,75.94,17225.0,72.8498,72.9074,72.821,72.8498,17225.0
2021-08-05 11:30:00,75.94,75.98,75.89,75.9,10273.0,72.8498,72.8882,72.8019,72.8114,10273.0
2021-08-05 11:35:00,75.93,75.93,75.82,75.88,17344.0,72.8402,72.8402,72.7347,72.7923,17344.0
2021-08-05 11:40:00,75.87,75.9,75.83,75.88,11495.0,72.7827,72.8114,72.7443,72.7923,11495.0
2021-08-05 11:45:00,75.86,75.93,75.86,75.9,11391.0,72.7731,72.8402,72.7731,72.8114,11391.0
2021-08-05 11:50:00,75.92,75.98,75.92,75.96,11168.0,72.8306,72.8882,72.8306,72.869,11168.0
2021-08-05 11:55:00,75.97,75.97,75.9,75.94,8162.0,72.8786,72.8786,72.8114,72.8498,8162.0
2021-08-05 12:00:00,75.92,75.94,75.86,75.92,10915.0,72.8306,72.8498,72.7731,72.8306,10915.0
2021-08-05 12:05:00,75.9,75.99,75.89,75.98,15471.0,72.8114,72.8978,72.8019,72.8882,15471.0
2021-08-05 12:10:00,75.97,76.02,75.96,76.0,30489.0,72.8786,72.9266,72.869,72.9074,30489.0
2021-08-05 12:15:00,76.0,76.01,75.91,75.92,7428.0,72.9074,72.917,72.821,72.8306,7428.0
2021-08-05 12:20:00,75.92,75.94,75.89,75.89,5366.0,72.8306,72.8498,72.8019,72.8019,5366.0
2021-08-05 12:25:00,75.84,75.89,75.82,75.87,12298.0,72.7539,72.8019,72.7347,72.7827,12298.0
2021-08-05 12:30:00,75.88,75.91,75.85,75.88,5025.0,72.7923,72.821,72.7635,72.7923,5025.0
2021-08-05 12:35:00,75.85,75.85,75.78,75.81,10106.0,72.7635,72.7635,72.6963,72.7251,10106.0
2021-08-05 12:40:00,75.78,75.79,75.71,75.77,7735.0,72.6963,72.7059,72.6292,72.6867,7735.0
2021-08-05 12:45:00,75.77,75.83,75.73,75.83,12396.0,72.6867,72.7443,72.6484,72.7443,12396.0
2021-08-05 12:50:00,75.82,75.83,75.75,75.76,5200.0,72.7347,72.7443,72.6676,72.6771,5200.0
2021-08-05 12:55:00,75.75,75.76,75.7,75.7,3866.0,72.6676,72.6771,72.6196,72.6196,3866.0
2021-08-05 13:00:00,75.71,75.75,75.66,75.74,17429.0,72.6292,72.6676,72.5812,72.658,17429.0
2021-08-05 13:05:00,75.76,75.76,75.68,75.72,4614.0,72.6771,72.6771,72.6004,72.6388,4614.0
2021-08-05 13:10:00,75.75,75.8,75.74,75.77,4840.0,72.6676,72.7155,72.658,72.6867,4840.0
2021-08-05 13:15:00,75.76,75.82,75.74,75.82,4304.0,72.6771,72.7347,72.658,72.7347,4304.0
2021-08-05 13:20:00,75.83,75.86,75.78,75.78,7006.0,72.7443,72.7731,72.6963,72.6963,7006.0
2021-08-05 13:25:00,75.8,75.85,75.79,75.83,4100.0,72.7155,72.7635,72.7059,72.7443,4100.0
2021-08-05 13:30:00,75.86,75.88,75.8,75.8,9166.0,72.7731,72.7923,72.7155,72.7155,9166.0
2021-08-05 13:35:00,75.82,75.82,75.77,75.78,4317.0,72.7347,72.7347,72.6867,72.6963,4317.0
2021-08-05 13:40:00,75.81,75.89,75.8,75.87,8778.0,72.7251,72.8019,72.7155,72.7827,8778.0
2021-08-05 13:45:00,75.86,75.9,75.85,75.9,5422.0,72.7731,72.8114,72.7635,72.8114,5422.0
2021-08-05 13:50:00,75.92,75.95,75.9,75.94,14352.0,72.8306,72.8594,72.8114,72.8498,14352.0
2021-08-05 13:55:00,75.94,75.96,75.93,75.96,10217.0,72.8498,72.869,72.8402,72.869,10217.0
2021-08-05 14:00:00,75.96,76.01,75.94,75.94,14149.0,72.869,72.917,72.8498,72.8498,14149.0
2021-08-05 14:05:00,75.95,75.96,75.87,75.88,6950.0,72.8594,72.869,72.7827,72.7923,6950.0
2021-08-05 14:10:00,75.9,75.92,75.84,75.84,4930.0,72.8114,72.8306,72.7539,72.7539,4930.0
2021-08-05 14:15:00,75.84,75.87,75.83,75.83,25826.0,72.7539,72.7827,72.7443,72.7443,25826.0
2021-08-05 14:20:00,75.8,75.84,75.79,75.8,4797.0,72.7155,72.7539,72.7059,72.7155,4797.0
2021-08-05 14:25:00,75.83,75.87,75.83,75.84,4957.0,72.7443,72.7827,72.7443,72.7539,4957.0
2021-08-05 14:30:00,75.84,75.85,75.79,75.85,7650.0,72.7539,72.7635,72.7059,72.7635,7650.0
2021-08-05 14:35:00,75.84,75.86,75.84,75.85,6163.0,72.7539,72.7731,72.7539,72.7635,6163.0
2021-08-05 14:40:00,75.89,75.93,75.86,75.87,4807.0,72.8019,72.8402,72.7731,72.7827,4807.0
2021-08-05 14:45:00,75.86,75.86,75.79,75.85,10230.0,72.7731,72.7731,72.7059,72.7635,10230.0
2021-08-05 14:50:00,75.84,75.9,75.81,75.82,3663.0,72.7539,72.8114,72.7251,72.7347,3663.0
2021-08-05 14:55:00,75.8,75.84,75.8,75.84,4071.0,72.7155,72.7539,72.7155,72.7539,4071.0
2021-08-05 15:00:00,75.85,75.95,75.84,75.95,11643.0,72.7635,72.8594,72.7539,72.8594,11643.0
2021-08-05 15:05:00,75.95,75.99,75.92,75.95,14374.0,72.8594,72.8978,72.8306,72.8594,14374.0
2021-08-05 15:10:00,75.95,75.99,75.88,75.89,15695.0,72.8594,72.8978,72.7923,72.8019,15695.0
2021-08-05 15:15:00,75.89,75.89,75.8,75.82,17291.0,72.8019,72.8019,72.7155,72.7347,17291.0
2021-08-05 15:20:00,75.82,75.89,75.81,75.84,8040.0,72.7347,72.8019,72.7251,72.7539,8040.0
2021-08-05 15:25:00,75.84,75.91,75.84,75.91,9868.0,72.7539,72.821,72.7539,72.821,9868.0
2021-08-05 15:30:00,75.93,76.01,75.89,76.01,38401.0,72.8402,72.917,72.8019,72.917,38401.0
2021-08-05 15:35:00,76.02,76.07,76.01,76.01,25777.0,72.9266,72.9745,72.917,72.917,25777.0
2021-08-05 15:40:00,76.03,76.1,75.99,76.1,100655.0,72.9362,73.0033,72.8978,73.0033,100655.0
2021-08-05 15:45:00,76.1,76.11,76.03,76.1,28604.0,73.0033,73.0129,72.9362,73.0033,28604.0
2021-08-05 15:50:00,76.15,76.15,76.0,76.12,54250.0,73.0513,73.0513,72.9074,73.0225,54250.0
2021-08-05 15:55:00,76.12,76.38,76.1,76.34,76219.0,73.0225,73.2719,73.0033,73.2335,76219.0
2021-08-06 09:30:00,77.02,77.56,76.97,77.38,135326.0,73.8859,74.4039,73.8379,74.2312,135326.0
2021-08-06 09:35:00,77.39,77.43,77.09,77.29,75718.0,74.2408,74.2792,73.953,74.1449,75718.0
2021-08-06 09:40:00,77.3,77.59,77.3,77.52,69912.0,74.1545,74.4327,74.1545,74.3655,69912.0
2021-08-06 09:45:00,77.51,77.58,77.33,77.41,57771.0,74.3559,74.4231,74.1833,74.26,57771.0
2021-08-06 09:50:00,77.42,77.5,77.15,77.19,61271.0,74.2696,74.3463,74.0106,74.049,61271.0
2021-08-06 09:55:00,77.2,77.2,76.95,77.06,44397.0,74.0585,74.0585,73.8187,73.9242,44397.0
2021-08-06 10:00:00,77.06,77.2,76.93,77.2,26930.0,73.9242,74.0585,73.7995,74.0585,26930.0
2021-08-06 10:05:00,77.21,77.34,77.14,77.14,40835.0,74.0681,74.1929,74.001,74.001,40835.0
2021-08-06 10:10:00,77.14,77.22,77.03,77.11,16247.0,74.001,74.0777,73.8955,73.9722,16247.0
2021-08-06 10:15:00,77.11,77.23,77.08,77.22,15037.0,73.9722,74.0873,73.9434,74.0777,15037.0
2021-08-06 10:20:00,77.21,77.3,77.17,77.27,24676.0,74.0681,74.1545,74.0298,74.1257,24676.0
2021-08-06 10:25:00,77.27,77.29,77.19,77.25,22685.0,74.1257,74.1449,74.049,74.1065,22685.0
2021-08-06 10:30:00,77.25,77.31,77.23,77.29,12726.0,74.1065,74.1641,74.0873,74.1449,12726.0
2021-08-06 10:35:00,77.3,77.3,77.11,77.13,27988.0,74.1545,74.1545,73.9722,73.9914,27988.0
2021-08-06 10:40:00,77.13,77.21,77.12,77.18,23570.0,73.9914,74.0681,73.9818,74.0394,23570.0
2021-08-06 10:45:00,77.19,77.25,77.09,77.1,27217.0,74.049,74.1065,73.953,73.9626,27217.0
2021-08-06 10:50:00,77.1,77.16,77.08,77.14,28285.0,73.9626,74.0202,73.9434,74.001,28285.0
2021-08-06 10:55:00,77.15,77.21,77.04,77.21,22271.0,74.0106,74.0681,73.9051,74.0681,22271.0
2021-08-06 11:00:00,77.22,77.36,77.18,77.31,35164.0,74.0777,74.212,74.0394,74.1641,35164.0
2021-08-06 11:05:00,77.3,77.46,77.27,77.45,27980.0,74.1545,74.308,74.1257,74.2984,27980.0
2021-08-06 11:10:00,77.45,77.5,77.26,77.29,33849.0,74.2984,74.3463,74.1161,74.1449,33849.0
2021-08-06 11:15:00,77.29,77.32,77.17,77.18,15840.0,74.1449,74.1737,74.0298,74.0394,15840.0
2021-08-06 11:20:00,77.24,77.34,77.23,77.34,7698.0,74.0969,74.1929,74.0873,74.1929,7698.0
2021-08-06 11:25:00,77.35,77.41,77.28,77.4,46902.0,74.2024,74.26,74.1353,74.2504,46902.0
2021-08-06 11:30:00,77.38,77.38,77.24,77.24,10030.0,74.2312,74.2312,74.0969,74.0969,10030.0
2021-08-06 11:35:00,77.22,77.27,77.19,77.19,8457.0,74.0777,74.1257,74.049,74.049,8457.0
2021-08-06 11:40:00,77.18,77.21,77.16,77.2,4925.0,74.0394,74.0681,74.0202,74.0585,4925.0
2021-08-06 11:45:00,77.19,77.2,77.14,77.17,11905.0,74.049,74.0585,74.001,74.0298,11905.0
2021-08-06 11:50:00,77.18,77.23,77.16,77.2,4720.0,74.0394,74.0873,74.0202,74.0585,4720.0
2021-08-06 11:55:00,77.2,77.28,77.2,77.28,10961.0,74.0585,74.1353,74.0585,74.1353,10961.0
2021-08-06 12:00:00,77.31,77.31,77.23,77.27,6200.0,74.1641,74.1641,74.0873,74.1257,6200.0
2021-08-06 12:05:00,77.28,77.3,77.26,77.3,2636.0,74.1353,74.1545,74.1161,74.1545,2636.0
2021-08-06 12:10:00,77.29,77.32,77.29,77.29,7302.0,74.1449,74.1737,74.1449,74.1449,7302.0
2021-08-06 12:15:00,77.31,77.34,77.28,77.29,5054.0,74.1641,74.1929,74.1353,74.1449,5054.0
2021-08-06 12:20:00,77.32,77.34,77.28,77.31,6031.0,74.1737,74.1929,74.1353,74.1641,6031.0
2021-08-06 12:25:00,77.33,77.34,77.26,77.26,6130.0,74.1833,74.1929,74.1161,74.1161,6130.0
2021-08-06 12:30:00,77.25,77.29,77.22,77.25,12076.0,74.1065,74.1449,74.0777,74.1065,12076.0
2021-08-06 12:35:00,77.23,77.35,77.22,77.3,11478.0,74.0873,74.2024,74.0777,74.1545,11478.0
2021-08-06 12:40:00,77.29,77.3,77.26,77.27,8450.0,74.1449,74.1545,74.1161,74.1257,8450.0
2021-08-06 12:45:00,77.29,77.38,77.27,77.38,5800.0,74.1449,74.2312,74.1257,74.2312,5800.0
2021-08-06 12:50:00,77.38,77.43,77.38,77.42,13061.0,74.2312,74.2792,74.2312,74.2696,13061.0
2021-08-06 12:55:00,77.42,77.47,77.42,77.46,7440.0,74.2696,74.3176,74.2696,74.308,7440.0
2021-08-06 13:00:00,77.46,77.46,77.39,77.41,6450.0,74.308,74.308,74.2408,74.26,6450.0
2021-08-06 13:05:00,77.4,77.4,77.37,77.37,5363.0,74.2504,74.2504,74.2216,74.2216,5363.0
2021-08-06 13:10:00,77.39,77.43,77.36,77.39,2593.0,74.2408,74.2792,74.212,74.2408,2593.0
2021-08-06 13:15:00,77.44,77.44,77.41,77.42,4130.0,74.2888,74.2888,74.26,74.2696,4130.0
2021-08-06 13:20:00,77.39,77.42,77.37,77.41,18500.0,74.2408,74.2696,74.2216,74.26,18500.0
2021-08-06 13:25:00,77.39,77.41,77.36,77.4,6095.0,74.2408,74.26,74.212,74.2504,6095.0
2021-08-06 13:30:00,77.4,77.41,77.37,77.41,9321.0,74.2504,74.26,74.2216,74.26,9321.0
2021-08-06 13:35:00,77.41,77.43,77.36,77.37,18268.0,74.26,74.2792,74.212,74.2216,18268.0
2021-08-06 13:40:00,77.37,77.37,77.34,77.34,5800.0,74.2216,74.2216,74.1929,74.1929,5800.0
2021-08-06 13:45:00,77.34,77.39,77.34,77.38,3950.0,74.1929,74.2408,74.1929,74.2312,3950.0
2021-08-06 13:50:00,77.37,77.38,77.32,77.32,5200.0,74.2216,74.2312,74.1737,74.1737,5200.0
2021-08-06 13:55:00,77.31,77.39,77.31,77.39,8613.0,74.1641,74.2408,74.1641,74.2408,8613.0
2021-08-06 14:00:00,77.38,77.39,77.33,77.34,11719.0,74.2312,74.2408,74.1833,74.1929,11719.0
2021-08-06 14:05:00,77.34,77.39,77.33,77.34,7795.0,74.1929,74.2408,74.1833,74.1929,7795.0
2021-08-06 14:10:00,77.36,77.36,77.3,77.33,6525.0,74.212,74.212,74.1545,74.1833,6525.0
2021-08-06 14:15:00,77.34,77.4,77.33,77.4,4694.0,74.1929,74.2504,74.1833,74.2504,4694.0
2021-08-06 14:20:00,77.38,77.4,77.36,77.37,9546.0,74.2312,74.2504,74.212,74.2216,9546.0
2021-08-06 14:25:00,77.38,77.4,77.3,77.31,6732.0,74.2312,74.2504,74.1545,74.1641,6732.0
2021-08-06 14:30:00,77.33,77.33,77.28,77.3,15548.0,74.1833,74.1833,74.1353,74.1545,15548.0
2021-08-06 14:35:00,77.3,77.31,77.28,77.29,6452.0,74.1545,74.1641,74.1353,74.1449,6452.0
2021-08-06 14:40:00,77.29,77.29,77.22,77.22,17597.0,74.1449,74.1449,74.0777,74.0777,17597.0
2021-08-06 14:45:00,77.22,77.24,77.14,77.15,38328.0,74.0777,74.0969,74.001,74.0106,38328.0
2021-08-06 14:50:00,77.13,77.18,77.12,77.15,26850.0,73.9914,74.0394,73.9818,74.0106,26850.0
2021-08-06 14:55:00,77.15,77.16,77.09,77.1,29668.0,74.0106,74.0202,73.953,73.9626,29668.0
2021-08-06 15:00:00,77.09,77.13,76.98,77.0,242631.0,73.953,73.9914,73.8475,73.8667,242631.0
2021-08-06 15:05:00,77.01,77.11,77.01,77.1,25140.0,73.8763,73.9722,73.8763,73.9626,25140.0
2021-08-06 15:10:00,77.08,77.18,77.08,77.15,26633.0,73.9434,74.0394,73.9434,74.0106,26633.0
2021-08-06 15:15:00,77.15,77.21,77.15,77.21,23795.0,74.0106,74.0681,74.0106,74.0681,23795.0
2021-08-06 15:20:00,77.2,77.25,77.2,77.24,18008.0,74.0585,74.1065,74.0585,74.0969,18008.0
2021-08-06 15:25:00,77.23,77.31,77.22,77.3,30826.0,74.0873,74.1641,74.0777,74.1545,30826.0
2021-08-06 15:30:00,77.3,77.35,77.25,77.35,40911.0,74.1545,74.2024,74.1065,74.2024,40911.0
2021-08-06 15:35:00,77.35,77.4,77.26,77.27,26602.0,74.2024,74.2504,74.1161,74.1257,26602.0
2021-08-06 15:40:00,77.29,77.31,77.17,77.17,22507.0,74.1449,74.1641,74.0298,74.0298,22507.0
2021-08-06 15:45:00,77.17,77.18,77.12,77.17,45346.0,74.0298,74.0394,73.9818,74.0298,45346.0
2021-08-06 15:50:00,77.16,77.19,77.08,77.19,52178.0,74.0202,74.049,73.9434,74.049,52178.0
2021-08-06 15:55:00,77.18,77.34,77.16,77.29,68579.0,74.0394,74.1929,74.0202,74.1449,68579.0
2021-08-09 09:30:00,77.0,77.31,76.7,76.7,95215.0,73.8667,74.1641,73.5789,73.5789,95215.0
2021-08-09 09:35:00,76.69,76.74,76.45,76.68,71477.0,73.5693,73.6173,73.3391,73.5597,71477.0
2021-08-09 09:40:00,76.67,76.88,76.39,76.86,71510.0,73.5501,73.7516,73.2815,73.7324,71510.0
2021-08-09 09:45:00,76.87,77.05,76.78,76.91,46069.0,73.742,73.9147,73.6556,73.7803,46069.0
2021-08-09 09:50:00,76.91,76.91,76.58,76.62,52401.0,73.7803,73.7803,73.4638,73.5021,52401.0
2021-08-09 09:55:00,76.62,76.78,76.53,76.6,41394.0,73.5021,73.6556,73.4158,73.483,41394.0
2021-08-09 10:00:00,76.6,76.75,76.54,76.57,26529.0,73.483,73.6269,73.4254,73.4542,26529.0
2021-08-09 10:05:00,76.63,76.71,76.59,76.59,9711.0,73.5117,73.5885,73.4734,73.4734,9711.0
2021-08-09 10:10:00,76.6,76.63,76.32,76.42,31365.0,73.483,73.5117,73.2144,73.3103,31365.0
2021-08-09 10:15:00,76.38,76.54,76.33,76.5,20700.0,73.2719,73.4254,73.2239,73.387,20700.0
2021-08-09 10:20:00,76.51,76.56,76.46,76.53,17169.0,73.3966,73.4446,73.3487,73.4158,17169.0
2021-08-09 10:25:00,76.53,76.56,76.45,76.45,29470.0,73.4158,73.4446,73.3391,73.3391,29470.0
2021-08-09 10:30:00,76.44,76.53,76.32,76.41,22555.0,73.3295,73.4158,73.2144,73.3007,22555.0
2021-08-09 10:35:00,76.39,76.66,76.36,76.61,26115.0,73.2815,73.5405,73.2527,73.4926,26115.0
2021-08-09 10:40:00,76.62,76.77,76.62,76.72,17454.0,73.5021,73.646,73.5021,73.5981,17454.0
2021-08-09 10:45:00,76.72,76.82,76.72,76.82,28997.0,73.5981,73.694,73.5981,73.694,28997.0
2021-08-09 10:50:00,76.82,76.99,76.76,76.76,47593.0,73.694,73.8571,73.6365,73.6365,47593.0
2021-08-09 10:55:00,76.78,76.78,76.61,76.72,17590.0,73.6556,73.6556,73.4926,73.5981,17590.0
2021-08-09 11:00:00,76.69,76.76,76.65,76.66,13500.0,73.5693,73.6365,73.5309,73.5405,13500.0
2021-08-09 11:05:00,76.72,76.8,76.7,76.75,8250.0,73.5981,73.6748,73.5789,73.6269,8250.0
2021-08-09 11:10:00,76.75,76.81,76.75,76.81,12225.0,73.6269,73.6844,73.6269,73.6844,12225.0
2021-08-09 11:15:00,76.81,76.89,76.78,76.79,16029.0,73.6844,73.7612,73.6556,73.6652,16029.0
2021-08-09 11:20:00,76.79,76.79,76.73,76.75,6860.0,73.6652,73.6652,73.6077,73.6269,6860.0
2021-08-09 11:25:00,76.76,76.87,76.76,76.82,10155.0,73.6365,73.742,73.6365,73.694,10155.0
2021-08-09 11:30:00,76.81,76.88,76.8,76.88,8426.0,73.6844,73.7516,73.6748,73.7516,8426.0
2021-08-09 11:35:00,76.87,76.92,76.85,76.87,9680.0,73.742,73.7899,73.7228,73.742,9680.0
2021-08-09 11:40:00,76.87,76.89,76.86,76.87,16410.0,73.742,73.7612,73.7324,73.742,16410.0
2021-08-09 11:45:00,76.87,76.96,76.87,76.96,9296.0,73.742,73.8283,73.742,73.8283,9296.0
2021-08-09 11:50:00,76.96,77.03,76.92,77.03,13726.0,73.8283,73.8955,73.7899,73.8955,13726.0
2021-08-09 11:55:00,77.02,77.03,76.99,77.0,6759.0,73.8859,73.8955,73.8571,73.8667,6759.0
2021-08-09 12:00:00,76.99,77.01,76.81,76.81,13465.0,73.8571,73.8763,73.6844,73.6844,13465.0
2021-08-09 12:05:00,76.82,76.91,76.82,76.87,6230.0,73.694,73.7803,73.694,73.742,6230.0
2021-08-09 12:10:00,76.89,76.94,76.86,76.94,20716.0,73.7612,73.8091,73.7324,73.8091,20716.0
2021-08-09 12:15:00,76.93,76.98,76.92,76.94,5290.0,73.7995,73.8475,73.7899,73.8091,5290.0
2021-08-09 12:20:00,76.95,77.01,76.95,76.95,9163.0,73.8187,73.8763,73.8187,73.8187,9163.0
2021-08-09 12:25:00,76.92,76.93,76.88,76.9,5025.0,73.7899,73.7995,73.7516,73.7708,5025.0
2021-08-09 12:30:00,76.91,76.98,76.9,76.9,16082.0,73.7803,73.8475,73.7708,73.7708,16082.0
2021-08-09 12:35:00,76.9,76.94,76.89,76.93,6309.0,73.7708,73.8091,73.7612,73.7995,6309.0
2021-08-09 12:40:00,76.93,76.93,76.88,76.9,4736.0,73.7995,73.7995,73.7516,73.7708,4736.0
2021-08-09 12:45:00,76.9,76.94,76.9,76.91,4132.0,73.7708,73.8091,73.7708,73.7803,4132.0
2021-08-09 12:50:00,76.94,76.97,76.93,76.93,1929.0,73.8091,73.8379,73.7995,73.7995,1929.0
2021-08-09 12:55:00,76.94,76.94,76.87,76.89,5900.0,73.8091,73.8091,73.742,73.7612,5900.0
2021-08-09 13:00:00,76.95,76.97,76.93,76.94,4770.0,73.8187,73.8379,73.7995,73.8091,4770.0
2021-08-09 13:05:00,76.95,76.95,76.91,76.93,1130.0,73.8187,73.8187,73.7803,73.7995,1130.0
2021-08-09 13:10:00,76.95,76.95,76.89,76.91,4184.0,73.8187,73.8187,73.7612,73.7803,4184.0
2021-08-09 13:15:00,76.94,76.94,76.85,76.86,3084.0,73.8091,73.8091,73.7228,73.7324,3084.0
2021-08-09 13:20:00,76.86,76.92,76.85,76.92,3230.0,73.7324,73.7899,73.7228,73.7899,3230.0
2021-08-09 13:25:00,76.92,76.93,76.88,76.88,2359.0,73.7899,73.7995,73.7516,73.7516,2359.0
2021-08-09 13:30:00,76.85,76.85,76.77,76.77,7825.0,73.7228,73.7228,73.646,73.646,7825.0
2021-08-09 13:35:00,76.78,76.84,76.77,76.83,3659.0,73.6556,73.7132,73.646,73.7036,3659.0
2021-08-09 13:40:00,76.83,76.87,76.82,76.86,3531.0,73.7036,73.742,73.694,73.7324,3531.0
2021-08-09 13:45:00,76.87,76.9,76.84,76.84,5005.0,73.742,73.7708,73.7132,73.7132,5005.0
2021-08-09 13:50:00,76.84,76.86,76.84,76.86,1685.0,73.7132,73.7324,73.7132,73.7324,1685.0
2021-08-09 13:55:00,76.85,76.9,76.82,76.82,4536.0,73.7228,73.7708,73.694,73.694,4536.0
2021-08-09 14:00:00,76.84,76.89,76.82,76.89,11921.0,73.7132,73.7612,73.694,73.7612,11921.0
2021-08-09 14:05:00,76.89,76.91,76.88,76.9,5420.0,73.7612,73.7803,73.7516,73.7708,5420.0
2021-08-09 14:10:00,76.9,76.93,76.9,76.92,3700.0,73.7708,73.7995,73.7708,73.7899,3700.0
2021-08-09 14:15:00,76.92,77.0,76.92,77.0,6451.0,73.7899,73.8667,73.7899,73.8667,6451.0
2021-08-09 14:20:00,76.99,77.0,76.94,76.95,6238.0,73.8571,73.8667,73.8091,73.8187,6238.0
2021-08-09 14:25:00,76.95,77.02,76.94,77.02,20173.0,73.8187,73.8859,73.8091,73.8859,20173.0
2021-08-09 14:30:00,77.03,77.07,77.0,77.07,21561.0,73.8955,73.9338,73.8667,73.9338,21561.0
2021-08-09 14:35:00,77.07,77.09,77.04,77.06,14771.0,73.9338,73.953,73.9051,73.9242,14771.0
2021-08-09 14:40:00,77.05,77.05,76.93,76.94,21147.0,73.9147,73.9147,73.7995,73.8091,21147.0
2021-08-09 14:45:00,76.94,76.97,76.9,76.94,8574.0,73.8091,73.8379,73.7708,73.8091,8574.0
2021-08-09 14:50:00,76.94,76.96,76.9,76.95,6681.0,73.8091,73.8283,73.7708,73.8187,6681.0
2021-08-09 14:55:00,76.92,76.93,76.9,76.91,4775.0,73.7899,73.7995,73.7708,73.7803,4775.0
2021-08-09 15:00:00,76.9,76.92,76.88,76.9,5660.0,73.7708,73.7899,73.7516,73.7708,5660.0
2021-08-09 15:05:00,76.9,76.9,76.83,76.85,12304.0,73.7708,73.7708,73.7036,73.7228,12304.0
2021-08-09 15:10:00,76.86,76.88,76.82,76.88,9325.0,73.7324,73.7516,73.694,73.7516,9325.0
2021-08-09 15:15:00,76.87,76.9,76.84,76.85,3484.0,73.742,73.7708,73.7132,73.7228,3484.0
2021-08-09 15:20:00,76.87,76.87,76.77,76.78,10627.0,73.742,73.742,73.646,73.6556,10627.0
2021-08-09 15:25:00,76.78,76.79,76.73,76.79,11459.0,73.6556,73.6652,73.6077,73.6652,11459.0
2021-08-09 15:30:00,76.79,76.88,76.78,76.87,11750.0,73.6652,73.7516,73.6556,73.742,11750.0
2021-08-09 15:35:00,76.88,76.97,76.88,76.95,15111.0,73.7516,73.8379,73.7516,73.8187,15111.0
2021-08-09 15:40:00,76.94,76.94,76.76,76.76,21070.0,73.8091,73.8091,73.6365,73.6365,21070.0
2021-08-09 15:45:00,76.75,76.75,76.66,76.66,12098.0,73.6269,73.6269,73.5405,73.5405,12098.0
2021-08-09 15:50:00,76.67,76.69,76.59,76.61,29180.0,73.5501,73.5693,73.4734,73.4926,29180.0
2021-08-09 15:55:00,76.61,76.73,76.6,76.71,35319.0,73.4926,73.6077,73.483,73.5885,35319.0
2021-08-10 09:30:00,76.88,77.02,76.63,76.79,69853.0,73.7516,73.8859,73.5117,73.6652,69853.0
2021-08-10 09:35:00,76.83,76.95,76.7,76.95,37414.0,73.7036,73.8187,73.5789,73.8187,37414.0
2021-08-10 09:40:00,76.95,77.01,76.83,76.88,32293.0,73.8187,73.8763,73.7036,73.7516,32293.0
2021-08-10 09:45:00,76.88,76.98,76.78,76.9,48948.0,73.7516,73.8475,73.6556,73.7708,48948.0
2021-08-10 09:50:00,76.9,77.02,76.82,76.97,47283.0,73.7708,73.8859,73.694,73.8379,47283.0
2021-08-10 09:55:00,76.98,77.18,76.98,77.09,55762.0,73.8475,74.0394,73.8475,73.953,55762.0
2021-08-10 10:00:00,77.11,77.26,77.05,77.21,45199.0,73.9722,74.1161,73.9147,74.0681,45199.0
2021-08-10 10:05:00,77.2,77.4,77.15,77.37,40760.0,74.0585,74.2504,74.0106,74.2216,40760.0
2021-08-10 10:10:00,77.38,77.71,77.37,77.69,93580.0,74.2312,74.5478,74.2216,74.5286,93580.0
2021-08-10 10:15:00,77.74,77.8,77.66,77.74,74997.0,74.5766,74.6341,74.4998,74.5766,74997.0
2021-08-10 10:20:00,77.72,77.78,77.69,77.7,31899.0,74.5574,74.6149,74.5286,74.5382,31899.0
2021-08-10 10:25:00,77.72,77.75,77.64,77.67,25455.0,74.5574,74.5862,74.4806,74.5094,25455.0
2021-08-10 10:30:00,77.68,77.71,77.4,77.52,30615.0,74.519,74.5478,74.2504,74.3655,30615.0
2021-08-10 10:35:00,77.53,77.64,77.48,77.64,18276.0,74.3751,74.4806,74.3272,74.4806,18276.0
2021-08-10 10:40:00,77.62,77.65,77.41,77.44,63362.0,74.4615,74.4902,74.26,74.2888,63362.0
2021-08-10 10:45:00,77.45,77.6,77.44,77.55,30575.0,74.2984,74.4423,74.2888,74.3943,30575.0
2021-08-10 10:50:00,77.56,77.65,77.39,77.44,40969.0,74.4039,74.4902,74.2408,74.2888,40969.0
2021-08-10 10:55:00,77.44,77.53,77.42,77.53,32396.0,74.2888,74.3751,74.2696,74.3751,32396.0
2021-08-10 11:00:00,77.54,77.59,77.4,77.51,36862.0,74.3847,74.4327,74.2504,74.3559,36862.0
2021-08-10 11:05:00,77.52,77.54,77.45,77.52,22366.0,74.3655,74.3847,74.2984,74.3655,22366.0
2021-08-10 11:10:00,77.53,77.57,77.45,77.5,22075.0,74.3751,74.4135,74.2984,74.3463,22075.0
2021-08-10 11:15:00,77.5,77.55,77.47,77.5,15199.0,74.3463,74.3943,74.3176,74.3463,15199.0
2021-08-10 11:20:00,77.49,77.65,77.48,77.63,18762.0,74.3367,74.4902,74.3272,74.471,18762.0
2021-08-10 11:25:00,77.65,77.71,77.62,77.67,13772.0,74.4902,74.5478,74.4615,74.5094,13772.0
2021-08-10 11:30:00,77.67,77.69,77.55,77.55,9784.0,74.5094,74.5286,74.3943,74.3943,9784.0
2021-08-10 11:35:00,77.56,77.66,77.56,77.62,3835.0,74.4039,74.4998,74.4039,74.4615,3835.0
2021-08-10 11:40:00,77.63,77.71,77.6,77.71,5101.0,74.471,74.5478,74.4423,74.5478,5101.0
2021-08-10 11:45:00,77.7,77.72,77.66,77.7,7073.0,74.5382,74.5574,74.4998,74.5382,7073.0
2021-08-10 11:50:00,77.71,77.72,77.66,77.69,2986.0,74.5478,74.5574,74.4998,74.5286,2986.0
2021-08-10 11:55:00,77.69,77.7,77.65,77.69,10261.0,74.5286,74.5382,74.4902,74.5286,10261.0
2021-08-10 12:00:00,77.69,77.7,77.62,77.62,12811.0,74.5286,74.5382,74.4615,74.4615,12811.0
2021-08-10 12:05:00,77.59,77.61,77.57,77.58,9346.0,74.4327,74.4519,74.4135,74.4231,9346.0
2021-08-10 12:10:00,77.57,77.57,77.5,77.53,10071.0,74.4135,74.4135,74.3463,74.3751,10071.0
2021-08-10 12:15:00,77.53,77.64,77.53,77.64,18696.0,74.3751,74.4806,74.3751,74.4806,18696.0
2021-08-10 12:20:00,77.62,77.69,77.62,77.62,9252.0,74.4615,74.5286,74.4615,74.4615,9252.0
2021-08-10 12:25:00,77.65,77.69,77.58,77.6,12634.0,74.4902,74.5286,74.4231,74.4423,12634.0
2021-08-10 12:30:00,77.61,77.61,77.49,77.53,32747.0,74.4519,74.4519,74.3367,74.3751,32747.0
2021-08-10 12:35:00,77.54,77.6,77.54,77.58,5704.0,74.3847,74.4423,74.3847,74.4231,5704.0
2021-08-10 12:40:00,77.6,77.61,77.58,77.6,3200.0,74.4423,74.4519,74.4231,74.4423,3200.0
2021-08-10 12:45:00,77.62,77.62,77.54,77.61,5558.0,74.4615,74.4615,74.3847,74.4519,5558.0
2021-08-10 12:50:00,77.58,77.61,77.58,77.59,3200.0,74.4231,74.4519,74.4231,74.4327,3200.0
2021-08-10 12:55:00,77.59,77.65,77.58,77.65,3400.0,74.4327,74.4902,74.4231,74.4902,3400.0
2021-08-10 13:00:00,77.63,77.63,77.61,77.62,4656.0,74.471,74.471,74.4519,74.4615,4656.0
2021-08-10 13:05:00,77.62,77.68,77.6,77.67,15065.0,74.4615,74.519,74.4423,74.5094,15065.0
2021-08-10 13:10:00,77.65,77.67,77.63,77.63,8050.0,74.4902,74.5094,74.471,74.471,8050.0
2021-08-10 13:15:00,77.64,77.73,77.64,77.72,13134.0,74.4806,74.567,74.4806,74.5574,13134.0
2021-08-10 13:20:00,77.72,77.72,77.65,77.68,22750.0,74.5574,74.5574,74.4902,74.519,22750.0
2021-08-10 13:25:00,77.68,77.78,77.67,77.77,13989.0,74.519,74.6149,74.5094,74.6054,13989.0
2021-08-10 13:30:00,77.77,77.84,77.75,77.83,23874.0,74.6054,74.6725,74.5862,74.6629,23874.0
2021-08-10 13:35:00,77.83,77.85,77.81,77.85,10931.0,74.6629,74.6821,74.6437,74.6821,10931.0
2021-08-10 13:40:00,77.85,77.87,77.83,77.84,22409.0,74.6821,74.7013,74.6629,74.6725,22409.0
2021-08-10 13:45:00,77.83,77.83,77.59,77.67,47569.0,74.6629,74.6629,74.4327,74.5094,47569.0
2021-08-10 13:50:00,77.65,77.72,77.63,77.7,15592.0,74.4902,74.5574,74.471,74.5382,15592.0
2021-08-10 13:55:00,77.7,77.8,77.66,77.8,8250.0,74.5382,74.6341,74.4998,74.6341,8250.0
2021-08-10 14:00:00,77.79,77.86,77.73,77.73,44931.0,74.6245,74.6917,74.567,74.567,44931.0
2021-08-10 14:05:00,77.73,77.77,77.71,77.71,18480.0,74.567,74.6054,74.5478,74.5478,18480.0
2021-08-10 14:10:00,77.7,77.75,77.64,77.67,14153.0,74.5382,74.5862,74.4806,74.5094,14153.0
2021-08-10 14:15:00,77.67,77.75,77.62,77.75,8512.0,74.5094,74.5862,74.4615,74.5862,8512.0
2021-08-10 14:20:00,77.75,77.75,77.7,77.74,6750.0,74.5862,74.5862,74.5382,74.5766,6750.0
2021-08-10 14:25:00,77.74,77.78,77.74,77.78,6627.0,74.5766,74.6149,74.5766,74.6149,6627.0
2021-08-10 14:30:00,77.77,77.82,77.75,77.81,5181.0,74.6054,74.6533,74.5862,74.6437,5181.0
2021-08-10 14:35:00,77.82,77.84,77.8,77.84,5000.0,74.6533,74.6725,74.6341,74.6725,5000.0
2021-08-10 14:40:00,77.83,77.85,77.8,77.83,25409.0,74.6629,74.6821,74.6341,74.6629,25409.0
2021-08-10 14:45:00,77.84,77.84,77.8,77.84,6079.0,74.6725,74.6725,74.6341,74.6725,6079.0
2021-08-10 14:50:00,77.84,77.84,77.81,77.82,3529.0,74.6725,74.6725,74.6437,74.6533,3529.0
2021-08-10 14:55:00,77.82,77.84,77.8,77.82,16711.0,74.6533,74.6725,74.6341,74.6533,16711.0
2021-08-10 15:00:00,77.84,77.84,77.73,77.74,8418.0,74.6725,74.6725,74.567,74.5766,8418.0
2021-08-10 15:05:00,77.74,77.75,77.71,77.73,7755.0,74.5766,74.5862,74.5478,74.567,7755.0
2021-08-10 15:10:00,77.74,77.76,77.67,77.72,13637.0,74.5766,74.5958,74.5094,74.5574,13637.0
2021-08-10 15:15:00,77.72,77.74,77.68,77.71,6925.0,74.5574,74.5766,74.519,74.5478,6925.0
2021-08-10 15:20:00,77.71,77.79,77.71,77.77,20849.0,74.5478,74.6245,74.5478,74.6054,20849.0
2021-08-10 15:25:00,77.75,77.77,77.73,77.74,9111.0,74.5862,74.6054,74.567,74.5766,9111.0
2021-08-10 15:30:00,77.76,77.76,77.7,77.73,26023.0,74.5958,74.5958,74.5382,74.567,26023.0
2021-08-10 15:35:00,77.74,77.74,77.62,77.62,15473.0,74.5766,74.5766,74.4615,74.4615,15473.0
2021-08-10 15:40:00,77.65,77.69,77.62,77.65,17397.0,74.4902,74.5286,74.4615,74.4902,17397.0
2021-08-10 15:45:00,77.66,77.66,77.59,77.64,19337.0,74.4998,74.4998,74.4327,74.4806,19337.0
2021-08-10 15:50:00,77.64,77.67,77.58,77.63,26650.0,74.4806,74.5094,74.4231,74.471,26650.0
2021-08-10 15:55:00,77.61,77.77,77.58,77.77,27351.0,74.4519,74.6054,74.4231,74.6054,27351.0
2021-08-11 09:30:00,78.53,78.72,78.4,78.4,112924.0,75.3344,75.5167,75.2097,75.2097,112924.0
2021-08-11 09:35:00,78.41,78.94,78.37,78.88,139275.0,75.2193,75.7277,75.1809,75.6702,139275.0
2021-08-11 09:40:00,78.89,78.97,78.7,78.97,58379.0,75.6798,75.7565,75.4975,75.7565,58379.0
2021-08-11 09:45:00,78.97,79.26,78.96,79.25,120942.0,75.7565,76.0347,75.7469,76.0251,120942.0
2021-08-11 09:50:00,79.26,79.27,79.01,79.05,83535.0,76.0347,76.0443,75.7949,75.8333,83535.0
2021-08-11 09:55:00,79.05,79.12,78.96,79.01,34509.0,75.8333,75.9004,75.7469,75.7949,34509.0
2021-08-11 10:00:00,79.0,79.1,78.88,78.9,44208.0,75.7853,75.8812,75.6702,75.6894,44208.0
2021-08-11 10:05:00,78.89,79.07,78.78,79.07,40211.0,75.6798,75.8525,75.5743,75.8525,40211.0
2021-08-11 10:10:00,79.09,79.17,79.03,79.11,50600.0,75.8716,75.9484,75.8141,75.8908,50600.0
2021-08-11 10:15:00,79.11,79.12,78.94,79.11,43176.0,75.8908,75.9004,75.7277,75.8908,43176.0
2021-08-11 10:20:00,79.13,79.16,78.98,79.0,38351.0,75.91,75.9388,75.7661,75.7853,38351.0
2021-08-11 10:25:00,79.0,79.07,78.96,79.06,11890.0,75.7853,75.8525,75.7469,75.8429,11890.0
2021-08-11 10:30:00,79.06,79.11,78.94,78.96,19192.0,75.8429,75.8908,75.7277,75.7469,19192.0
2021-08-11 10:35:00,78.95,79.05,78.85,79.0,36834.0,75.7373,75.8333,75.6414,75.7853,36834.0
2021-08-11 10:40:00,79.02,79.16,79.02,79.15,32728.0,75.8045,75.9388,75.8045,75.9292,32728.0
2021-08-11 10:45:00,79.16,79.23,79.13,79.18,59718.0,75.9388,76.0059,75.91,75.958,59718.0
2021-08-11 10:50:00,79.18,79.21,79.14,79.19,23396.0,75.958,75.9868,75.9196,75.9676,23396.0
2021-08-11 10:55:00,79.19,79.2,79.04,79.05,30864.0,75.9676,75.9772,75.8237,75.8333,30864.0
2021-08-11 11:00:00,79.08,79.08,78.93,79.0,50739.0,75.862,75.862,75.7181,75.7853,50739.0
2021-08-11 11:05:00,78.99,78.99,78.88,78.9,22233.0,75.7757,75.7757,75.6702,75.6894,22233.0
2021-08-11 11:10:00,78.9,78.98,78.81,78.98,22644.0,75.6894,75.7661,75.603,75.7661,22644.0
2021-08-11 11:15:00,78.98,79.03,78.88,78.95,38985.0,75.7661,75.8141,75.6702,75.7373,38985.0
2021-08-11 11:20:00,78.94,79.08,78.92,79.02,46888.0,75.7277,75.862,75.7086,75.8045,46888.0
2021-08-11 11:25:00,79.02,79.05,78.9,78.9,16934.0,75.8045,75.8333,75.6894,75.6894,16934.0
2021-08-11 11:30:00,78.87,78.95,78.83,78.92,26488.0,75.6606,75.7373,75.6222,75.7086,26488.0
2021-08-11 11:35:00,78.93,78.93,78.85,78.86,10137.0,75.7181,75.7181,75.6414,75.651,10137.0
2021-08-11 11:40:00,78.85,78.89,78.78,78.78,23138.0,75.6414,75.6798,75.5743,75.5743,23138.0
2021-08-11 11:45:00,78.79,78.82,78.72,78.82,13933.0,75.5838,75.6126,75.5167,75.6126,13933.0
2021-08-11 11:50:00,78.81,78.88,78.8,78.85,9752.0,75.603,75.6702,75.5934,75.6414,9752.0
2021-08-11 11:55:00,78.83,78.91,78.82,78.83,6198.0,75.6222,75.699,75.6126,75.6222,6198.0
2021-08-11 12:00:00,78.88,78.9,78.84,78.89,6500.0,75.6702,75.6894,75.6318,75.6798,6500.0
2021-08-11 12:05:00,78.92,78.97,78.92,78.94,14258.0,75.7086,75.7565,75.7086,75.7277,14258.0
2021-08-11 12:10:00,78.94,78.96,78.91,78.95,3812.0,75.7277,75.7469,75.699,75.7373,3812.0
2021-08-11 12:15:00,78.96,78.96,78.91,78.92,3584.0,75.7469,75.7469,75.699,75.7086,3584.0
2021-08-11 12:20:00,78.88,78.94,78.88,78.93,28700.0,75.6702,75.7277,75.6702,75.7181,28700.0
2021-08-11 12:25:00,78.92,78.95,78.91,78.91,7566.0,75.7086,75.7373,75.699,75.699,7566.0
2021-08-11 12:30:00,78.92,78.99,78.92,78.97,9174.0,75.7086,75.7757,75.7086,75.7565,9174.0
2021-08-11 12:35:00,78.97,79.02,78.97,79.01,2145.0,75.7565,75.8045,75.7565,75.7949,2145.0
2021-08-11 12:40:00,79.02,79.03,78.96,78.99,15350.0,75.8045,75.8141,75.7469,75.7757,15350.0
2021-08-11 12:45:00,78.97,78.99,78.93,78.94,6705.0,75.7565,75.7757,75.7181,75.7277,6705.0
2021-08-11 12:50:00,78.96,79.04,78.96,79.04,3100.0,75.7469,75.8237,75.7469,75.8237,3100.0
2021-08-11 12:55:00,79.04,79.07,79.03,79.05,10584.0,75.8237,75.8525,75.8141,75.8333,10584.0
2021-08-11 13:00:00,79.06,79.12,78.97,79.01,19915.0,75.8429,75.9004,75.7565,75.7949,19915.0
2021-08-11 13:05:00,79.03,79.07,79.01,79.03,4858.0,75.8141,75.8525,75.7949,75.8141,4858.0
2021-08-11 13:10:00,79.03,79.08,78.99,79.04,4113.0,75.8141,75.862,75.7757,75.8237,4113.0
2021-08-11 13:15:00,79.05,79.07,79.01,79.03,2920.0,75.8333,75.8525,75.7949,75.8141,2920.0
2021-08-11 13:20:00,79.03,79.08,79.02,79.05,13402.0,75.8141,75.862,75.8045,75.8333,13402.0
2021-08-11 13:25:00,79.06,79.13,79.05,79.11,3950.0,75.8429,75.91,75.8333,75.8908,3950.0
2021-08-11 13:30:00,79.13,79.13,79.07,79.08,7327.0,75.91,75.91,75.8525,75.862,7327.0
2021-08-11 13:35:00,79.09,79.13,79.06,79.08,19820.0,75.8716,75.91,75.8429,75.862,19820.0
2021-08-11 13:40:00,79.1,79.22,79.1,79.21,13856.0,75.8812,75.9963,75.8812,75.9868,13856.0
2021-08-11 13:45:00,79.2,79.25,79.18,79.21,10929.0,75.9772,76.0251,75.958,75.9868,10929.0
2021-08-11 13:50:00,79.22,79.24,79.18,79.2,18153.0,75.9963,76.0155,75.958,75.9772,18153.0
2021-08-11 13:55:00,79.2,79.2,79.15,79.16,7310.0,75.9772,75.9772,75.9292,75.9388,7310.0
2021-08-11 14:00:00,79.16,79.16,79.12,79.13,7253.0,75.9388,75.9388,75.9004,75.91,7253.0
2021-08-11 14:05:00,79.13,79.18,79.11,79.18,27909.0,75.91,75.958,75.8908,75.958,27909.0
2021-08-11 14:10:00,79.17,79.18,79.12,79.15,17666.0,75.9484,75.958,75.9004,75.9292,17666.0
2021-08-11 14:15:00,79.13,79.15,79.08,79.08,5347.0,75.91,75.9292,75.862,75.862,5347.0
2021-08-11 14:20:00,79.08,79.1,79.03,79.03,8857.0,75.862,75.8812,75.8141,75.8141,8857.0
2021-08-11 14:25:00,79.03,79.09,79.01,79.08,6250.0,75.8141,75.8716,75.7949,75.862,6250.0
2021-08-11 14:30:00,79.07,79.09,79.02,79.02,8330.0,75.8525,75.8716,75.8045,75.8045,8330.0
2021-08-11 14:35:00,79.03,79.06,79.03,79.04,14092.0,75.8141,75.8429,75.8141,75.8237,14092.0
2021-08-11 14:40:00,79.06,79.07,79.02,79.02,9703.0,75.8429,75.8525,75.8045,75.8045,9703.0
2021-08-11 14:45:00,79.01,79.04,79.0,79.04,9443.0,75.7949,75.8237,75.7853,75.8237,9443.0
2021-08-11 14:50:00,79.04,79.04,79.01,79.03,4327.0,75.8237,75.8237,75.7949,75.8141,4327.0
2021-08-11 14:55:00,79.04,79.07,79.01,79.06,13270.0,75.8237,75.8525,75.7949,75.8429,13270.0
2021-08-11 15:00:00,79.08,79.16,79.06,79.14,30317.0,75.862,75.9388,75.8429,75.9196,30317.0
2021-08-11 15:05:00,79.15,79.19,79.13,79.18,26844.0,75.9292,75.9676,75.91,75.958,26844.0
2021-08-11 15:10:00,79.18,79.24,79.18,79.24,33086.0,75.958,76.0155,75.958,76.0155,33086.0
2021-08-11 15:15:00,79.25,79.29,79.22,79.28,32217.0,76.0251,76.0635,75.9963,76.0539,32217.0
2021-08-11 15:20:00,79.28,79.31,79.27,79.29,16474.0,76.0539,76.0827,76.0443,76.0635,16474.0
2021-08-11 15:25:00,79.29,79.32,79.29,79.3,16458.0,76.0635,76.0923,76.0635,76.0731,16458.0
2021-08-11 15:30:00,79.29,79.29,79.26,79.27,21636.0,76.0635,76.0635,76.0347,76.0443,21636.0
2021-08-11 15:35:00,79.26,79.26,79.15,79.16,28335.0,76.0347,76.0347,75.9292,75.9388,28335.0
2021-08-11 15:40:00,79.16,79.17,79.07,79.1,64874.0,75.9388,75.9484,75.8525,75.8812,64874.0
2021-08-11 15:45:00,79.1,79.14,79.07,79.13,43416.0,75.8812,75.9196,75.8525,75.91,43416.0
2021-08-11 15:50:00,79.14,79.18,79.05,79.09,36891.0,75.9196,75.958,75.8333,75.8716,36891.0
2021-08-11 15:55:00,79.09,79.19,79.09,79.16,45442.0,75.8716,75.9676,75.8716,75.9388,45442.0
2021-08-12 09:30:00,79.37,79.42,78.98,79.26,71625.0,76.1402,76.1882,75.7661,76.0347,71625.0
2021-08-12 09:35:00,79.25,79.31,79.1,79.16,48552.0,76.0251,76.0827,75.8812,75.9388,48552.0
2021-08-12 09:40:00,79.14,79.36,79.14,79.25,94493.0,75.9196,76.1307,75.9196,76.0251,94493.0
2021-08-12 09:45:00,79.24,79.37,79.03,79.1,72877.0,76.0155,76.1402,75.8141,75.8812,72877.0
2021-08-12 09:50:00,79.1,79.1,78.77,78.82,44588.0,75.8812,75.8812,75.5647,75.6126,44588.0
2021-08-12 09:55:00,78.82,78.88,78.67,78.86,50623.0,75.6126,75.6702,75.4687,75.651,50623.0
2021-08-12 10:00:00,78.89,78.9,78.62,78.74,58091.0,75.6798,75.6894,75.4208,75.5359,58091.0
2021-08-12 10:05:00,78.74,78.75,78.51,78.54,31912.0,75.5359,75.5455,75.3152,75.344,31912.0
2021-08-12 10:10:00,78.54,78.62,78.48,78.6,51417.0,75.344,75.4208,75.2865,75.4016,51417.0
2021-08-12 10:15:00,78.58,78.7,78.57,78.58,48202.0,75.3824,75.4975,75.3728,75.3824,48202.0
2021-08-12 10:20:00,78.59,78.7,78.57,78.67,29779.0,75.392,75.4975,75.3728,75.4687,29779.0
2021-08-12 10:25:00,78.71,78.75,78.61,78.67,25615.0,75.5071,75.5455,75.4112,75.4687,25615.0
2021-08-12 10:30:00,78.67,78.71,78.58,78.58,34705.0,75.4687,75.5071,75.3824,75.3824,34705.0
2021-08-12 10:35:00,78.6,78.71,78.54,78.7,16762.0,75.4016,75.5071,75.344,75.4975,16762.0
2021-08-12 10:40:00,78.71,78.72,78.6,78.65,15831.0,75.5071,75.5167,75.4016,75.4495,15831.0
2021-08-12 10:45:00,78.61,78.67,78.6,78.67,4363.0,75.4112,75.4687,75.4016,75.4687,4363.0
2021-08-12 10:50:00,78.65,78.72,78.6,78.65,19849.0,75.4495,75.5167,75.4016,75.4495,19849.0
2021-08-12 10:55:00,78.65,78.71,78.63,78.67,9720.0,75.4495,75.5071,75.4304,75.4687,9720.0
2021-08-12 11:00:00,78.64,78.65,78.52,78.58,13474.0,75.44,75.4495,75.3248,75.3824,13474.0
2021-08-12 11:05:00,78.59,78.59,78.38,78.53,25341.0,75.392,75.392,75.1905,75.3344,25341.0
2021-08-12 11:10:00,78.5,78.53,78.47,78.53,10727.0,75.3056,75.3344,75.2769,75.3344,10727.0
2021-08-12 11:15:00,78.52,78.64,78.52,78.64,14612.0,75.3248,75.44,75.3248,75.44,14612.0
2021-08-12 11:20:00,78.63,78.65,78.59,78.64,17179.0,75.4304,75.4495,75.392,75.44,17179.0
2021-08-12 11:25:00,78.66,78.82,78.66,78.77,33362.0,75.4591,75.6126,75.4591,75.5647,33362.0
2021-08-12 11:30:00,78.73,78.77,78.66,78.71,24203.0,75.5263,75.5647,75.4591,75.5071,24203.0
2021-08-12 11:35:00,78.71,78.72,78.68,78.7,5050.0,75.5071,75.5167,75.4783,75.4975,5050.0
2021-08-12 11:40:00,78.69,78.7,78.61,78.62,7305.0,75.4879,75.4975,75.4112,75.4208,7305.0
2021-08-12 11:45:00,78.59,78.59,78.53,78.55,7794.0,75.392,75.392,75.3344,75.3536,7794.0
2021-08-12 11:50:00,78.57,78.64,78.51,78.6,14347.0,75.3728,75.44,75.3152,75.4016,14347.0
2021-08-12 11:55:00,78.62,78.65,78.61,78.63,12309.0,75.4208,75.4495,75.4112,75.4304,12309.0
2021-08-12 12:00:00,78.62,78.75,78.62,78.73,10638.0,75.4208,75.5455,75.4208,75.5263,10638.0
2021-08-12 12:05:00,78.74,78.91,78.74,78.89,19976.0,75.5359,75.699,75.5359,75.6798,19976.0
2021-08-12 12:10:00,78.89,78.98,78.86,78.97,23060.0,75.6798,75.7661,75.651,75.7565,23060.0
2021-08-12 12:15:00,78.95,78.95,78.86,78.87,11576.0,75.7373,75.7373,75.651,75.6606,11576.0
2021-08-12 12:20:00,78.9,78.91,78.86,78.9,10115.0,75.6894,75.699,75.651,75.6894,10115.0
2021-08-12 12:25:00,78.9,79.0,78.9,78.96,10340.0,75.6894,75.7853,75.6894,75.7469,10340.0
2021-08-12 12:30:00,78.97,79.04,78.96,79.02,13040.0,75.7565,75.8237,75.7469,75.8045,13040.0
2021-08-12 12:35:00,79.04,79.06,78.99,79.04,13239.0,75.8237,75.8429,75.7757,75.8237,13239.0
2021-08-12 12:40:00,79.04,79.07,79.0,79.06,9684.0,75.8237,75.8525,75.7853,75.8429,9684.0
2021-08-12 12:45:00,79.06,79.07,79.0,79.03,16176.0,75.8429,75.8525,75.7853,75.8141,16176.0
2021-08-12 12:50:00,79.03,79.07,78.97,78.99,28576.0,75.8141,75.8525,75.7565,75.7757,28576.0
2021-08-12 12:55:00,78.99,79.01,78.97,79.01,5857.0,75.7757,75.7949,75.7565,75.7949,5857.0
2021-08-12 13:00:00,78.99,79.0,78.95,78.97,4772.0,75.7757,75.7853,75.7373,75.7565,4772.0
2021-08-12 13:05:00,78.95,78.95,78.88,78.9,4836.0,75.7373,75.7373,75.6702,75.6894,4836.0
2021-08-12 13:10:00,78.88,78.89,78.87,78.87,4685.0,75.6702,75.6798,75.6606,75.6606,4685.0
2021-08-12 13:15:00,78.87,78.97,78.87,78.94,7397.0,75.6606,75.7565,75.6606,75.7277,7397.0
2021-08-12 13:20:00,78.94,79.01,78.92,79.0,9658.0,75.7277,75.7949,75.7086,75.7853,9658.0
2021-08-12 13:25:00,79.0,79.01,78.96,78.97,5750.0,75.7853,75.7949,75.7469,75.7565,5750.0
2021-08-12 13:30:00,78.96,78.97,78.9,78.93,6900.0,75.7469,75.7565,75.6894,75.7181,6900.0
2021-08-12 13:35:00,78.92,78.97,78.92,78.97,3056.0,75.7086,75.7565,75.7086,75.7565,3056.0
2021-08-12 13:40:00,78.95,78.99,78.95,78.96,3865.0,75.7373,75.7757,75.7373,75.7469,3865.0
2021-08-12 13:45:00,78.93,78.93,78.88,78.89,1390.0,75.7181,75.7181,75.6702,75.6798,1390.0
2021-08-12 13:50:00,78.88,78.94,78.87,78.94,9409.0,75.6702,75.7277,75.6606,75.7277,9409.0
2021-08-12 13:55:00,78.94,78.98,78.93,78.93,2592.0,75.7277,75.7661,75.7181,75.7181,2592.0
2021-08-12 14:00:00,78.94,78.94,78.87,78.91,5420.0,75.7277,75.7277,75.6606,75.699,5420.0
2021-08-12 14:05:00,78.93,78.97,78.92,78.96,4639.0,75.7181,75.7565,75.7086,75.7469,4639.0
2021-08-12 14:10:00,78.96,78.98,78.93,78.94,16245.0,75.7469,75.7661,75.7181,75.7277,16245.0
2021-08-12 14:15:00,78.95,79.05,78.95,79.05,10562.0,75.7373,75.8333,75.7373,75.8333,10562.0
2021-08-12 14:20:00,79.05,79.05,79.01,79.03,6390.0,75.8333,75.8333,75.7949,75.8141,6390.0
2021-08-12 14:25:00,79.0,79.01,78.96,79.0,4750.0,75.7853,75.7949,75.7469,75.7853,4750.0
2021-08-12 14:30:00,78.97,79.02,78.97,79.0,2485.0,75.7565,75.8045,75.7565,75.7853,2485.0
2021-08-12 14:35:00,79.01,79.05,79.0,79.03,3450.0,75.7949,75.8333,75.7853,75.8141,3450.0
2021-08-12 14:40:00,79.05,79.05,78.98,78.99,12430.0,75.8333,75.8333,75.7661,75.7757,12430.0
2021-08-12 14:45:00,79.0,79.08,79.0,79.07,6249.0,75.7853,75.862,75.7853,75.8525,6249.0
2021-08-12 14:50:00,79.07,79.13,79.04,79.13,4725.0,75.8525,75.91,75.8237,75.91,4725.0
2021-08-12 14:55:00,79.14,79.2,79.13,79.18,8984.0,75.9196,75.9772,75.91,75.958,8984.0
2021-08-12 15:00:00,79.17,79.22,79.17,79.21,8193.0,75.9484,75.9963,75.9484,75.9868,8193.0
2021-08-12 15:05:00,79.2,79.28,79.2,79.25,9850.0,75.9772,76.0539,75.9772,76.0251,9850.0
2021-08-12 15:10:00,79.24,79.27,79.21,79.24,7131.0,76.0155,76.0443,75.9868,76.0155,7131.0
2021-08-12 15:15:00,79.23,79.23,79.19,79.22,19250.0,76.0059,76.0059,75.9676,75.9963,19250.0
2021-08-12 15:20:00,79.23,79.28,79.21,79.22,17707.0,76.0059,76.0539,75.9868,75.9963,17707.0
2021-08-12 15:25:00,79.21,79.24,79.17,79.23,15362.0,75.9868,76.0155,75.9484,76.0059,15362.0
2021-08-12 15:30:00,79.22,79.31,79.19,79.31,30113.0,75.9963,76.0827,75.9676,76.0827,30113.0
2021-08-12 15:35:00,79.3,79.37,79.29,79.36,18931.0,76.0731,76.1402,76.0635,76.1307,18931.0
2021-08-12 15:40:00,79.36,79.39,79.27,79.27,24040.0,76.1307,76.1594,76.0443,76.0443,24040.0
2021-08-12 15:45:00,79.25,79.27,79.19,79.23,36075.0,76.0251,76.0443,75.9676,76.0059,36075.0
2021-08-12 15:50:00,79.21,79.37,79.18,79.33,74129.0,75.9868,76.1402,75.958,76.1019,74129.0
2021-08-12 15:55:00,79.33,79.4,79.27,79.4,62969.0,76.1019,76.169,76.0443,76.169,62969.0
2021-08-13 09:30:00,79.79,79.97,79.66,79.78,75368.0,76.5432,76.7158,76.4184,76.5336,75368.0
2021-08-13 09:35:00,79.81,79.84,79.61,79.7,39310.0,76.5623,76.5911,76.3705,76.4568,39310.0
2021-08-13 09:40:00,79.72,79.99,79.72,79.9,43308.0,76.476,76.735,76.476,76.6487,43308.0
2021-08-13 09:45:00,79.93,80.15,79.88,80.07,52308.0,76.6775,76.8885,76.6295,76.8118,52308.0
2021-08-13 09:50:00,80.06,80.06,79.79,79.8,62675.0,76.8022,76.8022,76.5432,76.5527,62675.0
2021-08-13 09:55:00,79.79,79.89,79.69,79.7,43905.0,76.5432,76.6391,76.4472,76.4568,43905.0
2021-08-13 10:00:00,79.68,79.68,79.39,79.45,54715.0,76.4376,76.4376,76.1594,76.217,54715.0
2021-08-13 10:05:00,79.42,79.47,79.31,79.45,68378.0,76.1882,76.2362,76.0827,76.217,68378.0
2021-08-13 10:10:00,79.45,79.52,79.35,79.42,51541.0,76.217,76.2841,76.1211,76.1882,51541.0
2021-08-13 10:15:00,79.42,79.59,79.4,79.52,96887.0,76.1882,76.3513,76.169,76.2841,96887.0
2021-08-13 10:20:00,79.53,79.62,79.52,79.53,14540.0,76.2937,76.3801,76.2841,76.2937,14540.0
2021-08-13 10:25:00,79.51,79.51,79.33,79.41,40850.0,76.2745,76.2745,76.1019,76.1786,40850.0
2021-08-13 10:30:00,79.39,79.54,79.37,79.48,19617.0,76.1594,76.3033,76.1402,76.2458,19617.0
2021-08-13 10:35:00,79.47,79.47,79.38,79.38,16392.0,76.2362,76.2362,76.1498,76.1498,16392.0
2021-08-13 10:40:00,79.34,79.5,79.33,79.46,20051.0,76.1115,76.265,76.1019,76.2266,20051.0
2021-08-13 10:45:00,79.45,79.6,79.45,79.51,76065.0,76.217,76.3609,76.217,76.2745,76065.0
2021-08-13 10:50:00,79.48,79.59,79.47,79.51,17300.0,76.2458,76.3513,76.2362,76.2745,17300.0
2021-08-13 10:55:00,79.49,79.58,79.49,79.53,13690.0,76.2554,76.3417,76.2554,76.2937,13690.0
2021-08-13 11:00:00,79.55,79.58,79.52,79.54,8152.0,76.3129,76.3417,76.2841,76.3033,8152.0
2021-08-13 11:05:00,79.55,79.58,79.51,79.55,62541.0,76.3129,76.3417,76.2745,76.3129,62541.0
2021-08-13 11:10:00,79.54,79.66,79.53,79.66,14540.0,76.3033,76.4184,76.2937,76.4184,14540.0
2021-08-13 11:15:00,79.69,79.72,79.67,79.69,9712.0,76.4472,76.476,76.428,76.4472,9712.0
2021-08-13 11:20:00,79.71,79.73,79.61,79.62,7770.0,76.4664,76.4856,76.3705,76.3801,7770.0
2021-08-13 11:25:00,79.61,79.69,79.6,79.69,3245.0,76.3705,76.4472,76.3609,76.4472,3245.0
2021-08-13 11:30:00,79.68,79.69,79.62,79.62,4779.0,76.4376,76.4472,76.3801,76.3801,4779.0
2021-08-13 11:35:00,79.63,79.65,79.56,79.59,22445.0,76.3897,76.4089,76.3225,76.3513,22445.0
2021-08-13 11:40:00,79.59,79.66,79.57,79.65,9158.0,76.3513,76.4184,76.3321,76.4089,9158.0
2021-08-13 11:45:00,79.65,79.66,79.62,79.65,4939.0,76.4089,76.4184,76.3801,76.4089,4939.0
2021-08-13 11:50:00,79.64,79.65,79.6,79.61,4317.0,76.3993,76.4089,76.3609,76.3705,4317.0
2021-08-13 11:55:00,79.63,79.65,79.61,79.65,5993.0,76.3897,76.4089,76.3705,76.4089,5993.0
2021-08-13 12:00:00,79.67,79.7,79.65,79.65,9950.0,76.428,76.4568,76.4089,76.4089,9950.0
2021-08-13 12:05:00,79.64,79.68,79.64,79.65,5009.0,76.3993,76.4376,76.3993,76.4089,5009.0
2021-08-13 12:10:00,79.65,79.68,79.64,79.66,4258.0,76.4089,76.4376,76.3993,76.4184,4258.0
2021-08-13 12:15:00,79.65,79.66,79.61,79.61,4225.0,76.4089,76.4184,76.3705,76.3705,4225.0
2021-08-13 12:20:00,79.59,79.66,79.59,79.61,9184.0,76.3513,76.4184,76.3513,76.3705,9184.0
2021-08-13 12:25:00,79.61,79.62,79.58,79.59,6900.0,76.3705,76.3801,76.3417,76.3513,6900.0
2021-08-13 12:30:00,79.58,79.61,79.56,79.56,15589.0,76.3417,76.3705,76.3225,76.3225,15589.0
2021-08-13 12:35:00,79.56,79.65,79.56,79.63,8280.0,76.3225,76.4089,76.3225,76.3897,8280.0
2021-08-13 12:40:00,79.63,79.67,79.61,79.63,5280.0,76.3897,76.428,76.3705,76.3897,5280.0
2021-08-13 12:45:00,79.62,79.63,79.6,79.6,2400.0,76.3801,76.3897,76.3609,76.3609,2400.0
2021-08-13 12:50:00,79.58,79.62,79.56,79.62,10363.0,76.3417,76.3801,76.3225,76.3801,10363.0
2021-08-13 12:55:00,79.63,79.64,79.59,79.59,8200.0,76.3897,76.3993,76.3513,76.3513,8200.0
2021-08-13 13:00:00,79.58,79.59,79.5,79.51,9360.0,76.3417,76.3513,76.265,76.2745,9360.0
2021-08-13 13:05:00,79.51,79.53,79.48,79.49,12614.0,76.2745,76.2937,76.2458,76.2554,12614.0
2021-08-13 13:10:00,79.5,79.5,79.46,79.49,6362.0,76.265,76.265,76.2266,76.2554,6362.0
2021-08-13 13:15:00,79.52,79.57,79.51,79.56,9838.0,76.2841,76.3321,76.2745,76.3225,9838.0
2021-08-13 13:20:00,79.56,79.59,79.55,79.55,6200.0,76.3225,76.3513,76.3129,76.3129,6200.0
2021-08-13 13:25:00,79.55,79.58,79.55,79.56,5373.0,76.3129,76.3417,76.3129,76.3225,5373.0
2021-08-13 13:30:00,79.56,79.57,79.52,79.54,9606.0,76.3225,76.3321,76.2841,76.3033,9606.0
2021-08-13 13:35:00,79.55,79.57,79.53,79.57,18974.0,76.3129,76.3321,76.2937,76.3321,18974.0
2021-08-13 13:40:00,79.57,79.66,79.57,79.62,43857.0,76.3321,76.4184,76.3321,76.3801,43857.0
2021-08-13 13:45:00,79.62,79.67,79.6,79.66,25166.0,76.3801,76.428,76.3609,76.4184,25166.0
2021-08-13 13:50:00,79.65,79.66,79.6,79.66,6525.0,76.4089,76.4184,76.3609,76.4184,6525.0
2021-08-13 13:55:00,79.63,79.66,79.62,79.63,31761.0,76.3897,76.4184,76.3801,76.3897,31761.0
2021-08-13 14:00:00,79.63,79.64,79.56,79.62,12192.0,76.3897,76.3993,76.3225,76.3801,12192.0
2021-08-13 14:05:00,79.61,79.62,79.58,79.59,3852.0,76.3705,76.3801,76.3417,76.3513,3852.0
2021-08-13 14:10:00,79.59,79.6,79.57,79.59,4300.0,76.3513,76.3609,76.3321,76.3513,4300.0
2021-08-13 14:15:00,79.59,79.63,79.54,79.54,17118.0,76.3513,76.3897,76.3033,76.3033,17118.0
2021-08-13 14:20:00,79.54,79.55,79.5,79.51,13590.0,76.3033,76.3129,76.265,76.2745,13590.0
2021-08-13 14:25:00,79.51,79.51,79.43,79.45,9354.0,76.2745,76.2745,76.1978,76.217,9354.0
2021-08-13 14:30:00,79.45,79.46,79.43,79.44,11228.0,76.217,76.2266,76.1978,76.2074,11228.0
2021-08-13 14:35:00,79.45,79.45,79.38,79.38,17296.0,76.217,76.217,76.1498,76.1498,17296.0
2021-08-13 14:40:00,79.38,79.39,79.22,79.27,30582.0,76.1498,76.1594,75.9963,76.0443,30582.0
2021-08-13 14:45:00,79.27,79.36,79.24,79.31,38151.0,76.0443,76.1307,76.0155,76.0827,38151.0
2021-08-13 14:50:00,79.3,79.3,79.26,79.28,15220.0,76.0731,76.0731,76.0347,76.0539,15220.0
2021-08-13 14:55:00,79.27,79.35,79.27,79.3,14739.0,76.0443,76.1211,76.0443,76.0731,14739.0
2021-08-13 15:00:00,79.31,79.38,79.3,79.36,12276.0,76.0827,76.1498,76.0731,76.1307,12276.0
2021-08-13 15:05:00,79.36,79.42,79.36,79.39,12350.0,76.1307,76.1882,76.1307,76.1594,12350.0
2021-08-13 15:10:00,79.4,79.44,79.36,79.44,9750.0,76.169,76.2074,76.1307,76.2074,9750.0
2021-08-13 15:15:00,79.44,79.44,79.39,79.41,31966.0,76.2074,76.2074,76.1594,76.1786,31966.0
2021-08-13 15:20:00,79.41,79.46,79.41,79.43,16272.0,76.1786,76.2266,76.1786,76.1978,16272.0
2021-08-13 15:25:00,79.42,79.42,79.33,79.36,20391.0,76.1882,76.1882,76.1019,76.1307,20391.0
2021-08-13 15:30:00,79.34,79.34,79.28,79.28,9779.0,76.1115,76.1115,76.0539,76.0539,9779.0
2021-08-13 15:35:00,79.3,79.45,79.3,79.45,22983.0,76.0731,76.217,76.0731,76.217,22983.0
2021-08-13 15:40:00,79.45,79.45,79.36,79.37,19484.0,76.217,76.217,76.1307,76.1402,19484.0
2021-08-13 15:45:00,79.38,79.42,79.38,79.4,15131.0,76.1498,76.1882,76.1498,76.169,15131.0
2021-08-13 15:50:00,79.4,79.47,79.28,79.29,84034.0,76.169,76.2362,76.0539,76.0635,84034.0
2021-08-13 15:55:00,79.29,79.5,79.23,79.49,57443.0,76.0635,76.265,76.0059,76.2554,57443.0
2021-08-16 09:30:00,78.8,78.95,78.24,78.27,157201.0,75.5934,75.7373,75.0562,75.085,157201.0
2021-08-16 09:35:00,78.2,78.21,77.98,78.15,97734.0,75.0179,75.0274,74.8068,74.9699,97734.0
2021-08-16 09:40:00,78.11,78.23,77.87,78.09,83697.0,74.9315,75.0466,74.7013,74.9123,83697.0
2021-08-16 09:45:00,78.15,78.15,77.72,77.83,104350.0,74.9699,74.9699,74.5574,74.6629,104350.0
2021-08-16 09:50:00,77.83,77.84,77.64,77.78,56891.0,74.6629,74.6725,74.4806,74.6149,56891.0
2021-08-16 09:55:00,77.77,77.94,77.69,77.81,88821.0,74.6054,74.7684,74.5286,74.6437,88821.0
2021-08-16 10:00:00,77.82,78.14,77.7,78.1,87158.0,74.6533,74.9603,74.5382,74.9219,87158.0
2021-08-16 10:05:00,78.1,78.67,78.1,78.64,110706.0,74.9219,75.4687,74.9219,75.44,110706.0
2021-08-16 10:10:00,78.65,78.89,78.6,78.85,133199.0,75.4495,75.6798,75.4016,75.6414,133199.0
2021-08-16 10:15:00,78.83,78.89,78.54,78.55,82570.0,75.6222,75.6798,75.344,75.3536,82570.0
2021-08-16 10:20:00,78.54,78.61,78.39,78.39,64185.0,75.344,75.4112,75.2001,75.2001,64185.0
2021-08-16 10:25:00,78.43,78.48,78.27,78.41,79209.0,75.2385,75.2865,75.085,75.2193,79209.0
2021-08-16 10:30:00,78.39,78.68,78.3,78.31,83869.0,75.2001,75.4783,75.1138,75.1234,83869.0
2021-08-16 10:35:00,78.3,78.63,78.27,78.63,35598.0,75.1138,75.4304,75.085,75.4304,35598.0
2021-08-16 10:40:00,78.62,78.75,78.59,78.63,45771.0,75.4208,75.5455,75.392,75.4304,45771.0
2021-08-16 10:45:00,78.62,78.74,78.53,78.62,24477.0,75.4208,75.5359,75.3344,75.4208,24477.0
2021-08-16 10:50:00,78.6,78.7,78.49,78.57,28201.0,75.4016,75.4975,75.2961,75.3728,28201.0
2021-08-16 10:55:00,78.61,78.63,78.48,78.62,46783.0,75.4112,75.4304,75.2865,75.4208,46783.0
2021-08-16 11:00:00,78.61,78.8,78.58,78.58,52356.0,75.4112,75.5934,75.3824,75.3824,52356.0
2021-08-16 11:05:00,78.57,78.68,78.56,78.62,30219.0,75.3728,75.4783,75.3632,75.4208,30219.0
2021-08-16 11:10:00,78.61,78.73,78.59,78.68,22373.0,75.4112,75.5263,75.392,75.4783,22373.0
2021-08-16 11:15:00,78.69,78.79,78.68,78.75,21509.0,75.4879,75.5838,75.4783,75.5455,21509.0
2021-08-16 11:20:00,78.79,78.9,78.79,78.85,22700.0,75.5838,75.6894,75.5838,75.6414,22700.0
2021-08-16 11:25:00,78.86,78.9,78.82,78.86,22914.0,75.651,75.6894,75.6126,75.651,22914.0
2021-08-16 11:30:00,78.87,79.04,78.84,79.02,42077.0,75.6606,75.8237,75.6318,75.8045,42077.0
2021-08-16 11:35:00,79.02,79.13,79.01,79.04,40053.0,75.8045,75.91,75.7949,75.8237,40053.0
2021-08-16 11:40:00,79.03,79.1,78.99,79.04,34167.0,75.8141,75.8812,75.7757,75.8237,34167.0
2021-08-16 11:45:00,79.06,79.11,79.01,79.02,24482.0,75.8429,75.8908,75.7949,75.8045,24482.0
2021-08-16 11:50:00,79.03,79.08,79.01,79.03,14142.0,75.8141,75.862,75.7949,75.8141,14142.0
2021-08-16 11:55:00,79.03,79.05,78.98,79.0,28388.0,75.8141,75.8333,75.7661,75.7853,28388.0
2021-08-16 12:00:00,79.03,79.11,79.01,79.08,14271.0,75.8141,75.8908,75.7949,75.862,14271.0
2021-08-16 12:05:00,79.08,79.12,79.02,79.06,14523.0,75.862,75.9004,75.8045,75.8429,14523.0
2021-08-16 12:10:00,79.07,79.12,79.04,79.11,10410.0,75.8525,75.9004,75.8237,75.8908,10410.0
2021-08-16 12:15:00,79.12,79.13,79.08,79.09,25253.0,75.9004,75.91,75.862,75.8716,25253.0
2021-08-16 12:20:00,79.09,79.25,79.09,79.25,15009.0,75.8716,76.0251,75.8716,76.0251,15009.0
2021-08-16 12:25:00,79.23,79.26,79.16,79.19,19442.0,76.0059,76.0347,75.9388,75.9676,19442.0
2021-08-16 12:30:00,79.19,79.24,79.12,79.12,14382.0,75.9676,76.0155,75.9004,75.9004,14382.0
2021-08-16 12:35:00,79.1,79.21,79.09,79.18,15303.0,75.8812,75.9868,75.8716,75.958,15303.0
2021-08-16 12:40:00,79.2,79.34,79.17,79.34,18154.0,75.9772,76.1115,75.9484,76.1115,18154.0
2021-08-16 12:45:00,79.33,79.43,79.31,79.42,19956.0,76.1019,76.1978,76.0827,76.1882,19956.0
2021-08-16 12:50:00,79.41,79.51,79.41,79.49,22047.0,76.1786,76.2745,76.1786,76.2554,22047.0
2021-08-16 12:55:00,79.48,79.49,79.42,79.47,17735.0,76.2458,76.2554,76.1882,76.2362,17735.0
2021-08-16 13:00:00,79.47,79.47,79.38,79.43,12728.0,76.2362,76.2362,76.1498,76.1978,12728.0
2021-08-16 13:05:00,79.43,79.51,79.42,79.5,18603.0,76.1978,76.2745,76.1882,76.265,18603.0
2021-08-16 13:10:00,79.5,79.53,79.47,79.52,17108.0,76.265,76.2937,76.2362,76.2841,17108.0
2021-08-16 13:15:00,79.51,79.53,79.44,79.49,5795.0,76.2745,76.2937,76.2074,76.2554,5795.0
2021-08-16 13:20:00,79.49,79.49,79.42,79.44,8841.0,76.2554,76.2554,76.1882,76.2074,8841.0
2021-08-16 13:25:00,79.45,79.54,79.45,79.51,20264.0,76.217,76.3033,76.217,76.2745,20264.0
2021-08-16 13:30:00,79.51,79.56,79.48,79.55,12786.0,76.2745,76.3225,76.2458,76.3129,12786.0
2021-08-16 13:35:00,79.56,79.61,79.55,79.55,18845.0,76.3225,76.3705,76.3129,76.3129,18845.0
2021-08-16 13:40:00,79.56,79.61,79.5,79.53,11152.0,76.3225,76.3705,76.265,76.2937,11152.0
2021-08-16 13:45:00,79.53,79.53,79.43,79.46,11034.0,76.2937,76.2937,76.1978,76.2266,11034.0
2021-08-16 13:50:00,79.45,79.52,79.44,79.49,17700.0,76.217,76.2841,76.2074,76.2554,17700.0
2021-08-16 13:55:00,79.49,79.54,79.46,79.53,8052.0,76.2554,76.3033,76.2266,76.2937,8052.0
2021-08-16 14:00:00,79.54,79.56,79.47,79.55,10012.0,76.3033,76.3225,76.2362,76.3129,10012.0
2021-08-16 14:05:00,79.56,79.66,79.49,79.62,24224.0,76.3225,76.4184,76.2554,76.3801,24224.0
2021-08-16 14:10:00,79.62,79.64,79.6,79.63,9830.0,76.3801,76.3993,76.3609,76.3897,9830.0
2021-08-16 14:15:00,79.63,79.65,79.61,79.63,8514.0,76.3897,76.4089,76.3705,76.3897,8514.0
2021-08-16 14:20:00,79.62,79.64,79.57,79.58,6277.0,76.3801,76.3993,76.3321,76.3417,6277.0
2021-08-16 14:25:00,79.59,79.6,79.52,79.52,9013.0,76.3513,76.3609,76.2841,76.2841,9013.0
2021-08-16 14:30:00,79.55,79.63,79.54,79.62,13151.0,76.3129,76.3897,76.3033,76.3801,13151.0
2021-08-16 14:35:00,79.61,79.61,79.57,79.6,5423.0,76.3705,76.3705,76.3321,76.3609,5423.0
2021-08-16 14:40:00,79.6,79.69,79.58,79.67,9828.0,76.3609,76.4472,76.3417,76.428,9828.0
2021-08-16 14:45:00,79.67,79.81,79.67,79.79,18305.0,76.428,76.5623,76.428,76.5432,18305.0
2021-08-16 14:50:00,79.81,79.94,79.81,79.87,28232.0,76.5623,76.687,76.5623,76.6199,28232.0
2021-08-16 14:55:00,79.87,79.9,79.8,79.81,15069.0,76.6199,76.6487,76.5527,76.5623,15069.0
2021-08-16 15:00:00,79.82,79.84,79.73,79.82,15989.0,76.5719,76.5911,76.4856,76.5719,15989.0
2021-08-16 15:05:00,79.82,79.83,79.76,79.79,21119.0,76.5719,76.5815,76.5144,76.5432,21119.0
2021-08-16 15:10:00,79.79,79.95,79.79,79.94,17472.0,76.5432,76.6966,76.5432,76.687,17472.0
2021-08-16 15:15:00,79.94,79.96,79.88,79.95,34298.0,76.687,76.7062,76.6295,76.6966,34298.0
2021-08-16 15:20:00,79.96,80.04,79.94,79.98,63738.0,76.7062,76.783,76.687,76.7254,63738.0
2021-08-16 15:25:00,79.98,80.01,79.89,79.94,14740.0,76.7254,76.7542,76.6391,76.687,14740.0
2021-08-16 15:30:00,79.91,80.0,79.87,80.0,19077.0,76.6583,76.7446,76.6199,76.7446,19077.0
2021-08-16 15:35:00,80.01,80.01,79.9,79.91,25843.0,76.7542,76.7542,76.6487,76.6583,25843.0
2021-08-16 15:40:00,79.9,79.99,79.87,79.97,19377.0,76.6487,76.735,76.6199,76.7158,19377.0
2021-08-16 15:45:00,79.97,80.0,79.92,79.93,29754.0,76.7158,76.7446,76.6679,76.6775,29754.0
2021-08-16 15:50:00,79.94,80.2,79.94,80.15,54501.0,76.687,76.9365,76.687,76.8885,54501.0
2021-08-16 15:55:00,80.17,80.28,80.13,80.25,57174.0,76.9077,77.0132,76.8693,76.9844,57174.0
2021-08-17 09:30:00,78.53,78.53,78.2,78.48,110746.0,75.3344,75.3344,75.0179,75.2865,110746.0
2021-08-17 09:35:00,78.54,78.71,78.26,78.54,97244.0,75.344,75.5071,75.0754,75.344,97244.0
2021-08-17 09:40:00,78.52,78.63,78.34,78.59,52831.0,75.3248,75.4304,75.1522,75.392,52831.0
2021-08-17 09:45:00,78.6,78.64,78.32,78.52,58915.0,75.4016,75.44,75.133,75.3248,58915.0
2021-08-17 09:50:00,78.45,78.46,78.14,78.15,91544.0,75.2577,75.2673,74.9603,74.9699,91544.0
2021-08-17 09:55:00,78.09,78.09,77.91,78.03,83305.0,74.9123,74.9123,74.7397,74.8548,83305.0
2021-08-17 10:00:00,77.99,78.04,77.79,78.03,72579.0,74.8164,74.8644,74.6245,74.8548,72579.0
2021-08-17 10:05:00,78.05,78.51,77.98,78.38,82031.0,74.874,75.3152,74.8068,75.1905,82031.0
2021-08-17 10:10:00,78.37,78.99,78.37,78.9,107677.0,75.1809,75.7757,75.1809,75.6894,107677.0
2021-08-17 10:15:00,78.9,78.91,78.59,78.68,55580.0,75.6894,75.699,75.392,75.4783,55580.0
2021-08-17 10:20:00,78.68,78.8,78.56,78.63,34276.0,75.4783,75.5934,75.3632,75.4304,34276.0
2021-08-17 10:25:00,78.64,78.79,78.58,78.71,25035.0,75.44,75.5838,75.3824,75.5071,25035.0
2021-08-17 10:30:00,78.73,78.73,78.37,78.41,31532.0,75.5263,75.5263,75.1809,75.2193,31532.0
2021-08-17 10:35:00,78.42,78.46,78.13,78.13,48491.0,75.2289,75.2673,74.9507,74.9507,48491.0
2021-08-17 10:40:00,78.13,78.4,78.1,78.39,54509.0,74.9507,75.2097,74.9219,75.2001,54509.0
2021-08-17 10:45:00,78.31,78.48,78.27,78.47,32166.0,75.1234,75.2865,75.085,75.2769,32166.0
2021-08-17 10:50:00,78.48,78.57,78.32,78.53,74656.0,75.2865,75.3728,75.133,75.3344,74656.0
2021-08-17 10:55:00,78.52,78.53,78.24,78.24,19465.0,75.3248,75.3344,75.0562,75.0562,19465.0
2021-08-17 11:00:00,78.24,78.34,78.17,78.2,30181.0,75.0562,75.1522,74.9891,75.0179,30181.0
2021-08-17 11:05:00,78.27,78.29,78.13,78.27,21128.0,75.085,75.1042,74.9507,75.085,21128.0
2021-08-17 11:10:00,78.26,78.29,78.08,78.27,34001.0,75.0754,75.1042,74.9027,75.085,34001.0
2021-08-17 11:15:00,78.29,78.48,78.19,78.47,28985.0,75.1042,75.2865,75.0083,75.2769,28985.0
2021-08-17 11:20:00,78.48,78.59,78.42,78.51,22826.0,75.2865,75.392,75.2289,75.3152,22826.0
2021-08-17 11:25:00,78.43,78.43,78.27,78.37,22078.0,75.2385,75.2385,75.085,75.1809,22078.0
2021-08-17 11:30:00,78.31,78.56,78.23,78.5,24626.0,75.1234,75.3632,75.0466,75.3056,24626.0
2021-08-17 11:35:00,78.51,78.52,78.33,78.38,22540.0,75.3152,75.3248,75.1426,75.1905,22540.0
2021-08-17 11:40:00,78.39,78.42,78.24,78.38,10260.0,75.2001,75.2289,75.0562,75.1905,10260.0
2021-08-17 11:45:00,78.42,78.42,78.28,78.34,15171.0,75.2289,75.2289,75.0946,75.1522,15171.0
2021-08-17 11:50:00,78.31,78.32,78.18,78.18,17833.0,75.1234,75.133,74.9987,74.9987,17833.0
2021-08-17 11:55:00,78.17,78.2,78.02,78.04,36579.0,74.9891,75.0179,74.8452,74.8644,36579.0
2021-08-17 12:00:00,78.07,78.07,77.88,77.98,34382.0,74.8931,74.8931,74.7109,74.8068,34382.0
2021-08-17 12:05:00,77.99,78.21,77.97,78.02,36315.0,74.8164,75.0274,74.7972,74.8452,36315.0
2021-08-17 12:10:00,78.02,78.13,77.96,78.06,25126.0,74.8452,74.9507,74.7876,74.8836,25126.0
2021-08-17 12:15:00,78.03,78.06,77.75,77.89,37673.0,74.8548,74.8836,74.5862,74.7205,37673.0
2021-08-17 12:20:00,77.91,78.04,77.88,77.98,24805.0,74.7397,74.8644,74.7109,74.8068,24805.0
2021-08-17 12:25:00,77.96,78.0,77.86,77.97,24059.0,74.7876,74.826,74.6917,74.7972,24059.0
2021-08-17 12:30:00,77.95,77.95,77.67,77.69,45888.0,74.778,74.778,74.5094,74.5286,45888.0
2021-08-17 12:35:00,77.69,77.7,77.38,77.4,42511.0,74.5286,74.5382,74.2312,74.2504,42511.0
2021-08-17 12:40:00,77.37,77.39,77.2,77.34,41110.0,74.2216,74.2408,74.0585,74.1929,41110.0
2021-08-17 12:45:00,77.36,77.36,77.06,77.15,51398.0,74.212,74.212,73.9242,74.0106,51398.0
2021-08-17 12:50:00,77.14,77.26,77.05,77.1,46130.0,74.001,74.1161,73.9147,73.9626,46130.0
2021-08-17 12:55:00,77.08,77.1,76.92,76.97,60412.0,73.9434,73.9626,73.7899,73.8379,60412.0
2021-08-17 13:00:00,76.9,77.18,76.88,77.15,38729.0,73.7708,74.0394,73.7516,74.0106,38729.0
2021-08-17 13:05:00,77.08,77.26,77.03,77.25,48819.0,73.9434,74.1161,73.8955,74.1065,48819.0
2021-08-17 13:10:00,77.24,77.47,77.21,77.47,39039.0,74.0969,74.3176,74.0681,74.3176,39039.0
2021-08-17 13:15:00,77.44,77.45,77.2,77.26,42760.0,74.2888,74.2984,74.0585,74.1161,42760.0
2021-08-17 13:20:00,77.29,77.33,77.07,77.1,21881.0,74.1449,74.1833,73.9338,73.9626,21881.0
2021-08-17 13:25:00,77.16,77.41,77.08,77.39,38440.0,74.0202,74.26,73.9434,74.2408,38440.0
2021-08-17 13:30:00,77.39,77.39,77.25,77.33,26747.0,74.2408,74.2408,74.1065,74.1833,26747.0
2021-08-17 13:35:00,77.29,77.29,77.05,77.05,23996.0,74.1449,74.1449,73.9147,73.9147,23996.0
2021-08-17 13:40:00,77.04,77.05,76.9,77.02,25279.0,73.9051,73.9147,73.7708,73.8859,25279.0
2021-08-17 13:45:00,77.02,77.02,76.87,76.96,15424.0,73.8859,73.8859,73.742,73.8283,15424.0
2021-08-17 13:50:00,77.01,77.18,76.89,77.13,36249.0,73.8763,74.0394,73.7612,73.9914,36249.0
2021-08-17 13:55:00,77.15,77.44,77.12,77.41,52077.0,74.0106,74.2888,73.9818,74.26,52077.0
2021-08-17 14:00:00,77.41,77.66,77.39,77.6,42590.0,74.26,74.4998,74.2408,74.4423,42590.0
2021-08-17 14:05:00,77.59,77.75,77.59,77.66,38720.0,74.4327,74.5862,74.4327,74.4998,38720.0
2021-08-17 14:10:00,77.7,77.84,77.66,77.75,25383.0,74.5382,74.6725,74.4998,74.5862,25383.0
2021-08-17 14:15:00,77.79,77.82,77.68,77.68,20899.0,74.6245,74.6533,74.519,74.519,20899.0
2021-08-17 14:20:00,77.69,77.73,77.49,77.59,30128.0,74.5286,74.567,74.3367,74.4327,30128.0
2021-08-17 14:25:00,77.61,77.62,77.43,77.44,11252.0,74.4519,74.4615,74.2792,74.2888,11252.0
2021-08-17 14:30:00,77.41,77.54,77.34,77.36,27119.0,74.26,74.3847,74.1929,74.212,27119.0
2021-08-17 14:35:00,77.37,77.37,77.23,77.25,26461.0,74.2216,74.2216,74.0873,74.1065,26461.0
2021-08-17 14:40:00,77.26,77.38,77.23,77.38,25020.0,74.1161,74.2312,74.0873,74.2312,25020.0
2021-08-17 14:45:00,77.42,77.67,77.36,77.62,32860.0,74.2696,74.5094,74.212,74.4615,32860.0
2021-08-17 14:50:00,77.62,77.71,77.53,77.53,16011.0,74.4615,74.5478,74.3751,74.3751,16011.0
2021-08-17 14:55:00,77.55,77.9,77.54,77.87,41215.0,74.3943,74.7301,74.3847,74.7013,41215.0
2021-08-17 15:00:00,77.87,78.04,77.87,77.99,43114.0,74.7013,74.8644,74.7013,74.8164,43114.0
2021-08-17 15:05:00,77.98,78.19,77.94,78.13,82237.0,74.8068,75.0083,74.7684,74.9507,82237.0
2021-08-17 15:10:00,78.12,78.16,77.99,77.99,32528.0,74.9411,74.9795,74.8164,74.8164,32528.0
2021-08-17 15:15:00,78.0,78.04,77.87,77.96,22950.0,74.826,74.8644,74.7013,74.7876,22950.0
2021-08-17 15:20:00,77.99,78.06,77.86,77.89,20239.0,74.8164,74.8836,74.6917,74.7205,20239.0
2021-08-17 15:25:00,77.9,78.0,77.82,77.98,36010.0,74.7301,74.826,74.6533,74.8068,36010.0
2021-08-17 15:30:00,77.99,78.15,77.98,78.06,37524.0,74.8164,74.9699,74.8068,74.8836,37524.0
2021-08-17 15:35:00,78.07,78.23,78.07,78.09,35224.0,74.8931,75.0466,74.8931,74.9123,35224.0
2021-08-17 15:40:00,78.08,78.08,77.83,77.94,38093.0,74.9027,74.9027,74.6629,74.7684,38093.0
2021-08-17 15:45:00,77.95,78.12,77.86,77.98,35478.0,74.778,74.9411,74.6917,74.8068,35478.0
2021-08-17 15:50:00,78.0,78.31,77.99,78.14,72644.0,74.826,75.1234,74.8164,74.9603,72644.0
2021-08-17 15:55:00,78.13,78.42,78.11,78.39,80358.0,74.9507,75.2289,74.9315,75.2001,80358.0
2021-08-18 09:30:00,77.63,77.74,77.45,77.46,110915.0,74.471,74.5766,74.2984,74.308,110915.0
2021-08-18 09:35:00,77.45,77.78,77.45,77.55,88515.0,74.2984,74.6149,74.2984,74.3943,88515.0
2021-08-18 09:40:00,77.56,77.98,77.41,77.97,66125.0,74.4039,74.8068,74.26,74.7972,66125.0
2021-08-18 09:45:00,77.95,78.05,77.79,77.85,51071.0,74.778,74.874,74.6245,74.6821,51071.0
2021-08-18 09:50:00,77.85,77.93,77.62,77.88,44150.0,74.6821,74.7588,74.4615,74.7109,44150.0
2021-08-18 09:55:00,77.9,78.3,77.9,78.3,52533.0,74.7301,75.1138,74.7301,75.1138,52533.0
2021-08-18 10:00:00,78.31,78.49,78.26,78.48,41779.0,75.1234,75.2961,75.0754,75.2865,41779.0
2021-08-18 10:05:00,78.44,78.44,78.17,78.19,27825.0,75.2481,75.2481,74.9891,75.0083,27825.0
2021-08-18 10:10:00,78.19,78.45,78.19,78.42,55640.0,75.0083,75.2577,75.0083,75.2289,55640.0
2021-08-18 10:15:00,78.41,78.46,78.25,78.43,41487.0,75.2193,75.2673,75.0658,75.2385,41487.0
2021-08-18 10:20:00,78.43,78.52,78.33,78.5,51234.0,75.2385,75.3248,75.1426,75.3056,51234.0
2021-08-18 10:25:00,78.46,78.46,78.28,78.32,28706.0,75.2673,75.2673,75.0946,75.133,28706.0
2021-08-18 10:30:00,78.32,78.52,78.28,78.45,32336.0,75.133,75.3248,75.0946,75.2577,32336.0
2021-08-18 10:35:00,78.44,78.57,78.26,78.29,43777.0,75.2481,75.3728,75.0754,75.1042,43777.0
2021-08-18 10:40:00,78.28,78.28,78.12,78.19,24261.0,75.0946,75.0946,74.9411,75.0083,24261.0
2021-08-18 10:45:00,78.13,78.26,78.11,78.24,17931.0,74.9507,75.0754,74.9315,75.0562,17931.0
2021-08-18 10:50:00,78.26,78.45,78.23,78.29,34146.0,75.0754,75.2577,75.0466,75.1042,34146.0
2021-08-18 10:55:00,78.28,78.28,78.16,78.21,17009.0,75.0946,75.0946,74.9795,75.0274,17009.0
2021-08-18 11:00:00,78.22,78.22,78.09,78.16,29088.0,75.037,75.037,74.9123,74.9795,29088.0
2021-08-18 11:05:00,78.18,78.25,78.12,78.2,19280.0,74.9987,75.0658,74.9411,75.0179,19280.0
2021-08-18 11:10:00,78.24,78.28,78.09,78.16,21368.0,75.0562,75.0946,74.9123,74.9795,21368.0
2021-08-18 11:15:00,78.12,78.15,77.98,78.12,31111.0,74.9411,74.9699,74.8068,74.9411,31111.0
2021-08-18 11:20:00,78.12,78.14,78.04,78.05,17223.0,74.9411,74.9603,74.8644,74.874,17223.0
2021-08-18 11:25:00,78.13,78.21,78.12,78.17,20190.0,74.9507,75.0274,74.9411,74.9891,20190.0
2021-08-18 11:30:00,78.18,78.25,78.1,78.15,8092.0,74.9987,75.0658,74.9219,74.9699,8092.0
2021-08-18 11:35:00,78.1,78.29,78.07,78.24,30720.0,74.9219,75.1042,74.8931,75.0562,30720.0
2021-08-18 11:40:00,78.23,78.35,78.22,78.3,15937.0,75.0466,75.1618,75.037,75.1138,15937.0
2021-08-18 11:45:00,78.31,78.37,78.16,78.16,14969.0,75.1234,75.1809,74.9795,74.9795,14969.0
2021-08-18 11:50:00,78.17,78.28,78.12,78.17,17338.0,74.9891,75.0946,74.9411,74.9891,17338.0
2021-08-18 11:55:00,78.17,78.24,78.14,78.19,10081.0,74.9891,75.0562,74.9603,75.0083,10081.0
2021-08-18 12:00:00,78.16,78.28,78.12,78.25,16286.0,74.9795,75.0946,74.9411,75.0658,16286.0
2021-08-18 12:05:00,78.26,78.34,78.24,78.29,7900.0,75.0754,75.1522,75.0562,75.1042,7900.0
2021-08-18 12:10:00,78.31,78.32,78.26,78.29,4515.0,75.1234,75.133,75.0754,75.1042,4515.0
2021-08-18 12:15:00,78.28,78.3,78.23,78.24,3800.0,75.0946,75.1138,75.0466,75.0562,3800.0
2021-08-18 12:20:00,78.24,78.24,78.07,78.08,9800.0,75.0562,75.0562,74.8931,74.9027,9800.0
2021-08-18 12:25:00,78.06,78.11,77.89,77.9,41831.0,74.8836,74.9315,74.7205,74.7301,41831.0
2021-08-18 12:30:00,77.89,77.94,77.84,77.92,29079.0,74.7205,74.7684,74.6725,74.7492,29079.0
2021-08-18 12:35:00,77.92,77.92,77.82,77.89,19325.0,74.7492,74.7492,74.6533,74.7205,19325.0
2021-08-18 12:40:00,77.87,77.96,77.83,77.93,18304.0,74.7013,74.7876,74.6629,74.7588,18304.0
2021-08-18 12:45:00,77.93,78.02,77.92,78.02,9938.0,74.7588,74.8452,74.7492,74.8452,9938.0
2021-08-18 12:50:00,77.99,78.07,77.95,78.04,12117.0,74.8164,74.8931,74.778,74.8644,12117.0
2021-08-18 12:55:00,78.02,78.12,77.99,78.11,13222.0,74.8452,74.9411,74.8164,74.9315,13222.0
2021-08-18 13:00:00,78.1,78.11,77.95,78.03,25700.0,74.9219,74.9315,74.778,74.8548,25700.0
2021-08-18 13:05:00,78.01,78.08,77.94,78.08,3946.0,74.8356,74.9027,74.7684,74.9027,3946.0
2021-08-18 13:10:00,78.07,78.12,78.06,78.11,5800.0,74.8931,74.9411,74.8836,74.9315,5800.0
2021-08-18 13:15:00,78.11,78.11,78.0,78.05,6728.0,74.9315,74.9315,74.826,74.874,6728.0
2021-08-18 13:20:00,78.05,78.06,78.01,78.02,3028.0,74.874,74.8836,74.8356,74.8452,3028.0
2021-08-18 13:25:00,77.98,78.02,77.91,78.0,9352.0,74.8068,74.8452,74.7397,74.826,9352.0
2021-08-18 13:30:00,78.04,78.11,78.0,78.07,12950.0,74.8644,74.9315,74.826,74.8931,12950.0
2021-08-18 13:35:00,78.08,78.1,78.06,78.09,3618.0,74.9027,74.9219,74.8836,74.9123,3618.0
2021-08-18 13:40:00,78.1,78.15,78.1,78.13,3032.0,74.9219,74.9699,74.9219,74.9507,3032.0
2021-08-18 13:45:00,78.13,78.17,78.12,78.13,6128.0,74.9507,74.9891,74.9411,74.9507,6128.0
2021-08-18 13:50:00,78.11,78.2,78.11,78.2,5705.0,74.9315,75.0179,74.9315,75.0179,5705.0
2021-08-18 13:55:00,78.2,78.2,78.15,78.15,5375.0,75.0179,75.0179,74.9699,74.9699,5375.0
2021-08-18 14:00:00,78.14,78.44,78.13,78.44,41732.0,74.9603,75.2481,74.9507,75.2481,41732.0
2021-08-18 14:05:00,78.44,78.46,78.27,78.31,32622.0,75.2481,75.2673,75.085,75.1234,32622.0
2021-08-18 14:10:00,78.32,78.37,77.61,77.69,78522.0,75.133,75.1809,74.4519,74.5286,78522.0
2021-08-18 14:15:00,77.66,77.73,77.18,77.43,72732.0,74.4998,74.567,74.0394,74.2792,72732.0
2021-08-18 14:20:00,77.44,77.65,77.33,77.65,75489.0,74.2888,74.4902,74.1833,74.4902,75489.0
2021-08-18 14:25:00,77.65,77.97,77.59,77.93,46870.0,74.4902,74.7972,74.4327,74.7588,46870.0
2021-08-18 14:30:00,77.96,78.07,77.92,78.06,44271.0,74.7876,74.8931,74.7492,74.8836,44271.0
2021-08-18 14:35:00,78.05,78.07,77.84,77.84,24543.0,74.874,74.8931,74.6725,74.6725,24543.0
2021-08-18 14:40:00,77.87,77.88,77.66,77.66,22862.0,74.7013,74.7109,74.4998,74.4998,22862.0
2021-08-18 14:45:00,77.65,77.67,77.55,77.59,28210.0,74.4902,74.5094,74.3943,74.4327,28210.0
2021-08-18 14:50:00,77.57,77.65,77.48,77.56,26041.0,74.4135,74.4902,74.3272,74.4039,26041.0
2021-08-18 14:55:00,77.55,77.74,77.52,77.69,37569.0,74.3943,74.5766,74.3655,74.5286,37569.0
2021-08-18 15:00:00,77.61,77.66,77.48,77.53,30494.0,74.4519,74.4998,74.3272,74.3751,30494.0
2021-08-18 15:05:00,77.51,77.59,77.43,77.44,27932.0,74.3559,74.4327,74.2792,74.2888,27932.0
2021-08-18 15:10:00,77.43,77.56,77.38,77.42,24218.0,74.2792,74.4039,74.2312,74.2696,24218.0
2021-08-18 15:15:00,77.45,77.55,77.4,77.55,29397.0,74.2984,74.3943,74.2504,74.3943,29397.0
2021-08-18 15:20:00,77.56,77.57,77.36,77.37,38377.0,74.4039,74.4135,74.212,74.2216,38377.0
2021-08-18 15:25:00,77.38,77.39,77.06,77.06,47848.0,74.2312,74.2408,73.9242,73.9242,47848.0
2021-08-18 15:30:00,77.05,77.05,76.7,76.73,94304.0,73.9147,73.9147,73.5789,73.6077,94304.0
2021-08-18 15:35:00,76.73,76.81,76.62,76.76,83299.0,73.6077,73.6844,73.5021,73.6365,83299.0
2021-08-18 15:40:00,76.77,77.06,76.73,77.06,89065.0,73.646,73.9242,73.6077,73.9242,89065.0
2021-08-18 15:45:00,77.07,77.12,76.37,76.42,97616.0,73.9338,73.9818,73.2623,73.3103,97616.0
2021-08-18 15:50:00,76.41,76.43,76.14,76.36,155662.0,73.3007,73.3199,73.0417,73.2527,155662.0
2021-08-18 15:55:00,76.37,76.37,75.8,75.94,166481.0,73.2623,73.2623,72.7155,72.8498,166481.0
2021-08-19 09:30:00,74.11,75.24,74.08,75.22,194221.0,71.0943,72.1783,71.0655,72.1591,194221.0
2021-08-19 09:35:00,75.24,75.31,74.75,75.05,148611.0,72.1783,72.2455,71.7082,71.996,148611.0
2021-08-19 09:40:00,75.03,75.26,74.67,75.2,60578.0,71.9768,72.1975,71.6315,72.1399,60578.0
2021-08-19 09:45:00,75.2,75.6,75.01,75.08,189807.0,72.1399,72.5237,71.9577,72.0248,189807.0
2021-08-19 09:50:00,75.11,75.55,75.11,75.52,71907.0,72.0536,72.4757,72.0536,72.4469,71907.0
2021-08-19 09:55:00,75.56,75.67,75.3,75.51,63384.0,72.4853,72.5908,72.2359,72.4373,63384.0
2021-08-19 10:00:00,75.48,75.88,75.26,75.8,90915.0,72.4085,72.7923,72.1975,72.7155,90915.0
2021-08-19 10:05:00,75.81,75.89,75.68,75.79,85208.0,72.7251,72.8019,72.6004,72.7059,85208.0
2021-08-19 10:10:00,75.79,75.93,75.6,75.76,81289.0,72.7059,72.8402,72.5237,72.6771,81289.0
2021-08-19 10:15:00,75.81,76.11,75.61,75.88,123853.0,72.7251,73.0129,72.5332,72.7923,123853.0
2021-08-19 10:20:00,75.89,75.99,75.5,75.5,74389.0,72.8019,72.8978,72.4277,72.4277,74389.0
2021-08-19 10:25:00,75.53,75.57,75.38,75.48,68524.0,72.4565,72.4949,72.3126,72.4085,68524.0
2021-08-19 10:30:00,75.5,75.53,75.08,75.08,64062.0,72.4277,72.4565,72.0248,72.0248,64062.0
2021-08-19 10:35:00,75.1,75.11,74.77,74.84,45944.0,72.044,72.0536,71.7274,71.7946,45944.0
2021-08-19 10:40:00,74.83,74.83,74.48,74.52,47446.0,71.785,71.785,71.4492,71.4876,47446.0
2021-08-19 10:45:00,74.54,74.69,74.41,74.47,60594.0,71.5068,71.6507,71.3821,71.4396,60594.0
2021-08-19 10:50:00,74.44,74.83,74.42,74.81,41354.0,71.4109,71.785,71.3917,71.7658,41354.0
2021-08-19 10:55:00,74.83,75.51,74.82,75.45,87201.0,71.785,72.4373,71.7754,72.3798,87201.0
2021-08-19 11:00:00,75.48,75.49,75.11,75.36,97027.0,72.4085,72.4181,72.0536,72.2934,97027.0
2021-08-19 11:05:00,75.37,75.43,74.98,75.03,43880.0,72.303,72.3606,71.9289,71.9768,43880.0
2021-08-19 11:10:00,75.04,75.11,74.86,75.01,70329.0,71.9864,72.0536,71.8138,71.9577,70329.0
2021-08-19 11:15:00,75.02,75.19,74.81,75.18,58993.0,71.9673,72.1303,71.7658,72.1207,58993.0
2021-08-19 11:20:00,75.17,75.27,75.07,75.23,44347.0,72.1112,72.2071,72.0152,72.1687,44347.0
2021-08-19 11:25:00,75.21,75.22,74.87,74.9,29412.0,72.1495,72.1591,71.8234,71.8521,29412.0
2021-08-19 11:30:00,74.93,75.28,74.86,75.09,41659.0,71.8809,72.2167,71.8138,72.0344,41659.0
2021-08-19 11:35:00,75.11,75.14,74.88,74.98,30497.0,72.0536,72.0824,71.833,71.9289,30497.0
2021-08-19 11:40:00,74.97,75.42,74.93,75.41,32514.0,71.9193,72.351,71.8809,72.3414,32514.0
2021-08-19 11:45:00,75.41,75.82,75.41,75.78,71627.0,72.3414,72.7347,72.3414,72.6963,71627.0
2021-08-19 11:50:00,75.83,75.88,75.74,75.75,43046.0,72.7443,72.7923,72.658,72.6676,43046.0
2021-08-19 11:55:00,75.75,75.99,75.75,75.85,68812.0,72.6676,72.8978,72.6676,72.7635,68812.0
2021-08-19 12:00:00,75.92,76.0,75.84,75.87,29247.0,72.8306,72.9074,72.7539,72.7827,29247.0
2021-08-19 12:05:00,75.84,75.93,75.49,75.5,54138.0,72.7539,72.8402,72.4181,72.4277,54138.0
2021-08-19 12:10:00,75.52,75.81,75.52,75.7,32656.0,72.4469,72.7251,72.4469,72.6196,32656.0
2021-08-19 12:15:00,75.67,75.71,75.59,75.61,16330.0,72.5908,72.6292,72.5141,72.5332,16330.0
2021-08-19 12:20:00,75.59,75.75,75.52,75.63,36855.0,72.5141,72.6676,72.4469,72.5524,36855.0
2021-08-19 12:25:00,75.65,75.73,75.65,75.71,15166.0,72.5716,72.6484,72.5716,72.6292,15166.0
2021-08-19 12:30:00,75.73,75.8,75.61,75.75,21618.0,72.6484,72.7155,72.5332,72.6676,21618.0
2021-08-19 12:35:00,75.75,75.89,75.7,75.88,32442.0,72.6676,72.8019,72.6196,72.7923,32442.0
2021-08-19 12:40:00,75.87,75.92,75.81,75.84,18701.0,72.7827,72.8306,72.7251,72.7539,18701.0
2021-08-19 12:45:00,75.84,75.88,75.75,75.85,10820.0,72.7539,72.7923,72.6676,72.7635,10820.0
2021-08-19 12:50:00,75.89,75.99,75.81,75.99,23901.0,72.8019,72.8978,72.7251,72.8978,23901.0
2021-08-19 12:55:00,76.0,76.04,75.94,76.04,25409.0,72.9074,72.9458,72.8498,72.9458,25409.0
2021-08-19 13:00:00,75.99,75.99,75.72,75.72,20115.0,72.8978,72.8978,72.6388,72.6388,20115.0
2021-08-19 13:05:00,75.7,75.7,75.49,75.57,34502.0,72.6196,72.6196,72.4181,72.4949,34502.0
2021-08-19 13:10:00,75.57,75.74,75.56,75.64,21512.0,72.4949,72.658,72.4853,72.562,21512.0
2021-08-19 13:15:00,75.63,75.68,75.56,75.57,8773.0,72.5524,72.6004,72.4853,72.4949,8773.0
2021-08-19 13:20:00,75.58,75.7,75.52,75.55,16708.0,72.5045,72.6196,72.4469,72.4757,16708.0
2021-08-19 13:25:00,75.55,75.59,75.23,75.23,41177.0,72.4757,72.5141,72.1687,72.1687,41177.0
2021-08-19 13:30:00,75.23,75.3,75.12,75.18,23808.0,72.1687,72.2359,72.0632,72.1207,23808.0
2021-08-19 13:35:00,75.22,75.31,75.14,75.3,31379.0,72.1591,72.2455,72.0824,72.2359,31379.0
2021-08-19 13:40:00,75.31,75.56,75.28,75.39,36760.0,72.2455,72.4853,72.2167,72.3222,36760.0
2021-08-19 13:45:00,75.42,75.42,75.24,75.38,16470.0,72.351,72.351,72.1783,72.3126,16470.0
2021-08-19 13:50:00,75.36,75.42,75.26,75.27,15463.0,72.2934,72.351,72.1975,72.2071,15463.0
2021-08-19 13:55:00,75.27,75.27,74.97,74.98,41960.0,72.2071,72.2071,71.9193,71.9289,41960.0
2021-08-19 14:00:00,74.95,75.12,74.78,74.79,58374.0,71.9001,72.0632,71.737,71.7466,58374.0
2021-08-19 14:05:00,74.81,74.97,74.75,74.94,37304.0,71.7658,71.9193,71.7082,71.8905,37304.0
2021-08-19 14:10:00,74.92,75.03,74.83,74.93,44905.0,71.8713,71.9768,71.785,71.8809,44905.0
2021-08-19 14:15:00,74.93,74.99,74.81,74.98,23197.0,71.8809,71.9385,71.7658,71.9289,23197.0
2021-08-19 14:20:00,74.94,75.08,74.83,75.08,30975.0,71.8905,72.0248,71.785,72.0248,30975.0
2021-08-19 14:25:00,75.07,75.14,74.59,74.62,53937.0,72.0152,72.0824,71.5548,71.5835,53937.0
2021-08-19 14:30:00,74.61,74.72,74.29,74.72,71706.0,71.5739,71.6795,71.267,71.6795,71706.0
2021-08-19 14:35:00,74.68,74.95,74.68,74.81,42477.0,71.6411,71.9001,71.6411,71.7658,42477.0
2021-08-19 14:40:00,74.77,74.88,74.6,74.82,31575.0,71.7274,71.833,71.5643,71.7754,31575.0
2021-08-19 14:45:00,74.85,74.91,74.67,74.89,26902.0,71.8042,71.8617,71.6315,71.8425,26902.0
2021-08-19 14:50:00,74.85,75.25,74.65,75.22,53504.0,71.8042,72.1879,71.6123,72.1591,53504.0
2021-08-19 14:55:00,75.25,75.39,75.2,75.35,42440.0,72.1879,72.3222,72.1399,72.2838,42440.0
2021-08-19 15:00:00,75.38,75.66,75.38,75.65,48025.0,72.3126,72.5812,72.3126,72.5716,48025.0
2021-08-19 15:05:00,75.62,75.7,75.52,75.66,48128.0,72.5428,72.6196,72.4469,72.5812,48128.0
2021-08-19 15:10:00,75.67,75.77,75.55,75.6,42858.0,72.5908,72.6867,72.4757,72.5237,42858.0
2021-08-19 15:15:00,75.6,75.82,75.6,75.77,62792.0,72.5237,72.7347,72.5237,72.6867,62792.0
2021-08-19 15:20:00,75.8,75.92,75.71,75.91,42303.0,72.7155,72.8306,72.6292,72.821,42303.0
2021-08-19 15:25:00,75.92,76.11,75.87,76.07,61101.0,72.8306,73.0129,72.7827,72.9745,61101.0
2021-08-19 15:30:00,76.07,76.17,75.9,76.12,88890.0,72.9745,73.0705,72.8114,73.0225,88890.0
2021-08-19 15:35:00,76.11,76.17,75.76,75.77,87048.0,73.0129,73.0705,72.6771,72.6867,87048.0
2021-08-19 15:40:00,75.77,75.78,75.44,75.58,60029.0,72.6867,72.6963,72.3702,72.5045,60029.0
2021-08-19 15:45:00,75.56,75.56,75.31,75.48,37255.0,72.4853,72.4853,72.2455,72.4085,37255.0
2021-08-19 15:50:00,75.45,75.72,75.34,75.38,41973.0,72.3798,72.6388,72.2742,72.3126,41973.0
2021-08-19 15:55:00,75.34,75.54,75.17,75.52,83773.0,72.2742,72.4661,72.1112,72.4469,83773.0
2021-08-20 09:30:00,75.62,75.82,75.29,75.76,116935.0,72.5428,72.7347,72.2263,72.6771,116935.0
2021-08-20 09:35:00,75.79,76.05,75.76,75.85,97550.0,72.7059,72.9553,72.6771,72.7635,97550.0
2021-08-20 09:40:00,75.89,75.92,75.6,75.83,87775.0,72.8019,72.8306,72.5237,72.7443,87775.0
2021-08-20 09:45:00,75.87,76.44,75.87,76.36,77096.0,72.7827,73.3295,72.7827,73.2527,77096.0
2021-08-20 09:50:00,76.36,76.41,76.14,76.16,76225.0,73.2527,73.3007,73.0417,73.0609,76225.0
2021-08-20 09:55:00,76.15,76.47,76.15,76.27,30302.0,73.0513,73.3583,73.0513,73.1664,30302.0
2021-08-20 10:00:00,76.29,76.74,76.21,76.72,51527.0,73.1856,73.6173,73.1088,73.5981,51527.0
2021-08-20 10:05:00,76.71,76.77,76.61,76.66,59830.0,73.5885,73.646,73.4926,73.5405,59830.0
2021-08-20 10:10:00,76.7,76.71,76.39,76.42,39602.0,73.5789,73.5885,73.2815,73.3103,39602.0
2021-08-20 10:15:00,76.42,76.64,76.23,76.64,62991.0,73.3103,73.5213,73.128,73.5213,62991.0
2021-08-20 10:20:00,76.66,76.87,76.65,76.78,85235.0,73.5405,73.742,73.5309,73.6556,85235.0
2021-08-20 10:25:00,76.78,76.79,76.55,76.65,38642.0,73.6556,73.6652,73.435,73.5309,38642.0
2021-08-20 10:30:00,76.7,76.8,76.62,76.76,46926.0,73.5789,73.6748,73.5021,73.6365,46926.0
2021-08-20 10:35:00,76.78,76.87,76.59,76.65,63656.0,73.6556,73.742,73.4734,73.5309,63656.0
2021-08-20 10:40:00,76.67,76.67,76.4,76.47,50443.0,73.5501,73.5501,73.2911,73.3583,50443.0
2021-08-20 10:45:00,76.44,76.5,76.38,76.44,29113.0,73.3295,73.387,73.2719,73.3295,29113.0
2021-08-20 10:50:00,76.43,76.53,76.32,76.52,56802.0,73.3199,73.4158,73.2144,73.4062,56802.0
2021-08-20 10:55:00,76.55,76.58,76.36,76.42,60309.0,73.435,73.4638,73.2527,73.3103,60309.0
2021-08-20 11:00:00,76.41,76.52,76.34,76.34,20671.0,73.3007,73.4062,73.2335,73.2335,20671.0
2021-08-20 11:05:00,76.33,76.61,76.33,76.59,14479.0,73.2239,73.4926,73.2239,73.4734,14479.0
2021-08-20 11:10:00,76.59,76.71,76.58,76.69,21253.0,73.4734,73.5885,73.4638,73.5693,21253.0
2021-08-20 11:15:00,76.7,76.75,76.62,76.69,26534.0,73.5789,73.6269,73.5021,73.5693,26534.0
2021-08-20 11:20:00,76.68,76.75,76.66,76.7,17681.0,73.5597,73.6269,73.5405,73.5789,17681.0
2021-08-20 11:25:00,76.72,76.77,76.57,76.58,11050.0,73.5981,73.646,73.4542,73.4638,11050.0
2021-08-20 11:30:00,76.62,76.79,76.62,76.79,13967.0,73.5021,73.6652,73.5021,73.6652,13967.0
2021-08-20 11:35:00,76.8,76.84,76.68,76.72,31072.0,73.6748,73.7132,73.5597,73.5981,31072.0
2021-08-20 11:40:00,76.7,76.86,76.7,76.8,21289.0,73.5789,73.7324,73.5789,73.6748,21289.0
2021-08-20 11:45:00,76.79,76.8,76.72,76.75,17244.0,73.6652,73.6748,73.5981,73.6269,17244.0
2021-08-20 11:50:00,76.77,76.85,76.72,76.82,24469.0,73.646,73.7228,73.5981,73.694,24469.0
2021-08-20 11:55:00,76.79,76.89,76.65,76.89,18819.0,73.6652,73.7612,73.5309,73.7612,18819.0
2021-08-20 12:00:00,76.9,77.17,76.84,77.17,34235.0,73.7708,74.0298,73.7132,74.0298,34235.0
2021-08-20 12:05:00,77.16,77.22,77.1,77.12,21232.0,74.0202,74.0777,73.9626,73.9818,21232.0
2021-08-20 12:10:00,77.11,77.11,76.97,77.0,14917.0,73.9722,73.9722,73.8379,73.8667,14917.0
2021-08-20 12:15:00,77.0,77.08,77.0,77.06,19536.0,73.8667,73.9434,73.8667,73.9242,19536.0
2021-08-20 12:20:00,77.08,77.14,77.01,77.14,11309.0,73.9434,74.001,73.8763,74.001,11309.0
2021-08-20 12:25:00,77.14,77.32,77.08,77.32,54485.0,74.001,74.1737,73.9434,74.1737,54485.0
2021-08-20 12:30:00,77.33,77.37,77.23,77.23,20400.0,74.1833,74.2216,74.0873,74.0873,20400.0
2021-08-20 12:35:00,77.24,77.29,77.24,77.26,9503.0,74.0969,74.1449,74.0969,74.1161,9503.0
2021-08-20 12:40:00,77.25,77.31,77.22,77.29,18645.0,74.1065,74.1641,74.0777,74.1449,18645.0
2021-08-20 12:45:00,77.28,77.39,77.27,77.37,12715.0,74.1353,74.2408,74.1257,74.2216,12715.0
2021-08-20 12:50:00,77.36,77.37,77.3,77.31,13176.0,74.212,74.2216,74.1545,74.1641,13176.0
2021-08-20 12:55:00,77.31,77.33,77.08,77.08,27298.0,74.1641,74.1833,73.9434,73.9434,27298.0
2021-08-20 13:00:00,77.08,77.15,77.04,77.13,24322.0,73.9434,74.0106,73.9051,73.9914,24322.0
2021-08-20 13:05:00,77.16,77.2,77.1,77.16,10452.0,74.0202,74.0585,73.9626,74.0202,10452.0
2021-08-20 13:10:00,77.18,77.24,77.18,77.24,7452.0,74.0394,74.0969,74.0394,74.0969,7452.0
2021-08-20 13:15:00,77.23,77.25,77.19,77.22,4725.0,74.0873,74.1065,74.049,74.0777,4725.0
2021-08-20 13:20:00,77.21,77.24,77.15,77.16,2634.0,74.0681,74.0969,74.0106,74.0202,2634.0
2021-08-20 13:25:00,77.12,77.15,77.06,77.11,6744.0,73.9818,74.0106,73.9242,73.9722,6744.0
2021-08-20 13:30:00,77.11,77.12,77.04,77.08,10382.0,73.9722,73.9818,73.9051,73.9434,10382.0
2021-08-20 13:35:00,77.07,77.08,76.97,76.99,19184.0,73.9338,73.9434,73.8379,73.8571,19184.0
2021-08-20 13:40:00,76.97,77.06,76.96,77.01,6128.0,73.8379,73.9242,73.8283,73.8763,6128.0
2021-08-20 13:45:00,77.03,77.05,76.94,76.95,11328.0,73.8955,73.9147,73.8091,73.8187,11328.0
2021-08-20 13:50:00,76.92,77.03,76.9,76.98,19961.0,73.7899,73.8955,73.7708,73.8475,19961.0
2021-08-20 13:55:00,76.93,76.94,76.85,76.85,12548.0,73.7995,73.8091,73.7228,73.7228,12548.0
2021-08-20 14:00:00,76.88,76.99,76.84,76.95,13999.0,73.7516,73.8571,73.7132,73.8187,13999.0
2021-08-20 14:05:00,76.98,77.06,76.98,77.03,9850.0,73.8475,73.9242,73.8475,73.8955,9850.0
2021-08-20 14:10:00,77.04,77.07,76.99,77.03,9956.0,73.9051,73.9338,73.8571,73.8955,9956.0
2021-08-20 14:15:00,77.01,77.06,76.96,77.03,10933.0,73.8763,73.9242,73.8283,73.8955,10933.0
2021-08-20 14:20:00,77.02,77.02,76.71,76.75,21564.0,73.8859,73.8859,73.5885,73.6269,21564.0
2021-08-20 14:25:00,76.77,76.82,76.74,76.75,12520.0,73.646,73.694,73.6173,73.6269,12520.0
2021-08-20 14:30:00,76.79,76.79,76.67,76.75,8450.0,73.6652,73.6652,73.5501,73.6269,8450.0
2021-08-20 14:35:00,76.72,76.8,76.72,76.73,4810.0,73.5981,73.6748,73.5981,73.6077,4810.0
2021-08-20 14:40:00,76.72,76.82,76.71,76.73,15375.0,73.5981,73.694,73.5885,73.6077,15375.0
2021-08-20 14:45:00,76.76,76.76,76.58,76.58,22405.0,73.6365,73.6365,73.4638,73.4638,22405.0
2021-08-20 14:50:00,76.62,76.7,76.62,76.7,14051.0,73.5021,73.5789,73.5021,73.5789,14051.0
2021-08-20 14:55:00,76.71,76.8,76.7,76.8,18657.0,73.5885,73.6748,73.5789,73.6748,18657.0
2021-08-20 15:00:00,76.75,76.93,76.75,76.82,33004.0,73.6269,73.7995,73.6269,73.694,33004.0
2021-08-20 15:05:00,76.88,76.88,76.77,76.84,5617.0,73.7516,73.7516,73.646,73.7132,5617.0
2021-08-20 15:10:00,76.88,76.99,76.86,76.98,17143.0,73.7516,73.8571,73.7324,73.8475,17143.0
2021-08-20 15:15:00,76.99,77.03,76.9,76.9,18198.0,73.8571,73.8955,73.7708,73.7708,18198.0
2021-08-20 15:20:00,76.91,77.03,76.91,77.02,11695.0,73.7803,73.8955,73.7803,73.8859,11695.0
2021-08-20 15:25:00,77.0,77.1,76.96,77.1,19518.0,73.8667,73.9626,73.8283,73.9626,19518.0
2021-08-20 15:30:00,77.06,77.11,76.94,77.11,21160.0,73.9242,73.9722,73.8091,73.9722,21160.0
2021-08-20 15:35:00,77.09,77.1,77.03,77.06,15070.0,73.953,73.9626,73.8955,73.9242,15070.0
2021-08-20 15:40:00,77.09,77.15,76.99,77.15,22644.0,73.953,74.0106,73.8571,74.0106,22644.0
2021-08-20 15:45:00,77.13,77.23,77.1,77.1,44777.0,73.9914,74.0873,73.9626,73.9626,44777.0
2021-08-20 15:50:00,77.12,77.21,77.03,77.04,35844.0,73.9818,74.0681,73.8955,73.9051,35844.0
2021-08-20 15:55:00,77.04,77.11,76.96,76.97,88190.0,73.9051,73.9722,73.8283,73.8379,88190.0
2021-08-23 09:30:00,78.18,78.43,78.17,78.4,117473.0,74.9987,75.2385,74.9891,75.2097,117473.0
2021-08-23 09:35:00,78.42,78.62,78.35,78.58,74148.0,75.2289,75.4208,75.1618,75.3824,74148.0
2021-08-23 09:40:00,78.57,78.69,78.39,78.41,45064.0,75.3728,75.4879,75.2001,75.2193,45064.0
2021-08-23 09:45:00,78.42,78.42,78.21,78.25,54347.0,75.2289,75.2289,75.0274,75.0658,54347.0
2021-08-23 09:50:00,78.26,78.4,78.17,78.35,25231.0,75.0754,75.2097,74.9891,75.1618,25231.0
2021-08-23 09:55:00,78.32,78.52,78.3,78.5,37025.0,75.133,75.3248,75.1138,75.3056,37025.0
2021-08-23 10:00:00,78.55,78.65,78.42,78.55,59592.0,75.3536,75.4495,75.2289,75.3536,59592.0
2021-08-23 10:05:00,78.57,78.59,78.4,78.44,24917.0,75.3728,75.392,75.2097,75.2481,24917.0
2021-08-23 10:10:00,78.49,78.6,78.49,78.57,23574.0,75.2961,75.4016,75.2961,75.3728,23574.0
2021-08-23 10:15:00,78.62,78.75,78.59,78.71,32186.0,75.4208,75.5455,75.392,75.5071,32186.0
2021-08-23 10:20:00,78.72,78.76,78.61,78.7,26955.0,75.5167,75.5551,75.4112,75.4975,26955.0
2021-08-23 10:25:00,78.7,78.75,78.58,78.58,17194.0,75.4975,75.5455,75.3824,75.3824,17194.0
2021-08-23 10:30:00,78.61,78.69,78.48,78.66,29230.0,75.4112,75.4879,75.2865,75.4591,29230.0
2021-08-23 10:35:00,78.59,78.7,78.57,78.62,19158.0,75.392,75.4975,75.3728,75.4208,19158.0
2021-08-23 10:40:00,78.62,78.68,78.57,78.57,9595.0,75.4208,75.4783,75.3728,75.3728,9595.0
2021-08-23 10:45:00,78.56,78.63,78.54,78.56,15769.0,75.3632,75.4304,75.344,75.3632,15769.0
2021-08-23 10:50:00,78.59,78.73,78.59,78.7,11423.0,75.392,75.5263,75.392,75.4975,11423.0
2021-08-23 10:55:00,78.7,78.76,78.68,78.69,13968.0,75.4975,75.5551,75.4783,75.4879,13968.0
2021-08-23 11:00:00,78.69,78.77,78.65,78.77,16378.0,75.4879,75.5647,75.4495,75.5647,16378.0
2021-08-23 11:05:00,78.77,78.89,78.77,78.88,15005.0,75.5647,75.6798,75.5647,75.6702,15005.0
2021-08-23 11:10:00,78.88,78.96,78.87,78.89,19669.0,75.6702,75.7469,75.6606,75.6798,19669.0
2021-08-23 11:15:00,78.9,78.94,78.8,78.8,7625.0,75.6894,75.7277,75.5934,75.5934,7625.0
2021-08-23 11:20:00,78.82,78.85,78.78,78.8,10642.0,75.6126,75.6414,75.5743,75.5934,10642.0
2021-08-23 11:25:00,78.75,78.81,78.73,78.78,20572.0,75.5455,75.603,75.5263,75.5743,20572.0
2021-08-23 11:30:00,78.79,78.87,78.78,78.81,27976.0,75.5838,75.6606,75.5743,75.603,27976.0
2021-08-23 11:35:00,78.81,78.84,78.74,78.75,7580.0,75.603,75.6318,75.5359,75.5455,7580.0
2021-08-23 11:40:00,78.78,78.83,78.77,78.82,5035.0,75.5743,75.6222,75.5647,75.6126,5035.0
2021-08-23 11:45:00,78.81,78.81,78.73,78.73,11115.0,75.603,75.603,75.5263,75.5263,11115.0
2021-08-23 11:50:00,78.72,78.75,78.7,78.73,12188.0,75.5167,75.5455,75.4975,75.5263,12188.0
2021-08-23 11:55:00,78.73,78.8,78.72,78.75,9745.0,75.5263,75.5934,75.5167,75.5455,9745.0
2021-08-23 12:00:00,78.79,78.85,78.79,78.85,13272.0,75.5838,75.6414,75.5838,75.6414,13272.0
2021-08-23 12:05:00,78.85,78.93,78.83,78.89,11338.0,75.6414,75.7181,75.6222,75.6798,11338.0
2021-08-23 12:10:00,78.91,78.91,78.81,78.82,10833.0,75.699,75.699,75.603,75.6126,10833.0
2021-08-23 12:15:00,78.83,78.89,78.81,78.87,4495.0,75.6222,75.6798,75.603,75.6606,4495.0
2021-08-23 12:20:00,78.89,78.89,78.82,78.87,9288.0,75.6798,75.6798,75.6126,75.6606,9288.0
2021-08-23 12:25:00,78.85,78.87,78.82,78.85,5372.0,75.6414,75.6606,75.6126,75.6414,5372.0
2021-08-23 12:30:00,78.86,78.91,78.86,78.88,10288.0,75.651,75.699,75.651,75.6702,10288.0
2021-08-23 12:35:00,78.86,78.88,78.82,78.85,2035.0,75.651,75.6702,75.6126,75.6414,2035.0
2021-08-23 12:40:00,78.87,78.9,78.86,78.87,3212.0,75.6606,75.6894,75.651,75.6606,3212.0
2021-08-23 12:45:00,78.89,78.89,78.75,78.75,3455.0,75.6798,75.6798,75.5455,75.5455,3455.0
2021-08-23 12:50:00,78.76,78.84,78.73,78.84,5737.0,75.5551,75.6318,75.5263,75.6318,5737.0
2021-08-23 12:55:00,78.85,78.99,78.83,78.99,11640.0,75.6414,75.7757,75.6222,75.7757,11640.0
2021-08-23 13:00:00,78.98,79.03,78.95,78.99,16513.0,75.7661,75.8141,75.7373,75.7757,16513.0
2021-08-23 13:05:00,78.99,79.07,78.96,79.06,9509.0,75.7757,75.8525,75.7469,75.8429,9509.0
2021-08-23 13:10:00,79.06,79.07,79.01,79.06,5718.0,75.8429,75.8525,75.7949,75.8429,5718.0
2021-08-23 13:15:00,79.02,79.02,78.91,78.91,5656.0,75.8045,75.8045,75.699,75.699,5656.0
2021-08-23 13:20:00,78.91,78.94,78.87,78.91,9428.0,75.699,75.7277,75.6606,75.699,9428.0
2021-08-23 13:25:00,78.91,78.91,78.74,78.81,36926.0,75.699,75.699,75.5359,75.603,36926.0
2021-08-23 13:30:00,78.82,78.9,78.76,78.9,23119.0,75.6126,75.6894,75.5551,75.6894,23119.0
2021-08-23 13:35:00,78.89,78.89,78.65,78.68,25925.0,75.6798,75.6798,75.4495,75.4783,25925.0
2021-08-23 13:40:00,78.68,78.78,78.68,78.76,5900.0,75.4783,75.5743,75.4783,75.5551,5900.0
2021-08-23 13:45:00,78.77,78.77,78.72,78.77,6671.0,75.5647,75.5647,75.5167,75.5647,6671.0
2021-08-23 13:50:00,78.75,78.77,78.69,78.76,10534.0,75.5455,75.5647,75.4879,75.5551,10534.0
2021-08-23 13:55:00,78.77,78.79,78.75,78.78,9593.0,75.5647,75.5838,75.5455,75.5743,9593.0
2021-08-23 14:00:00,78.78,78.86,78.74,78.86,7464.0,75.5743,75.651,75.5359,75.651,7464.0
2021-08-23 14:05:00,78.87,78.9,78.86,78.88,7007.0,75.6606,75.6894,75.651,75.6702,7007.0
2021-08-23 14:10:00,78.87,78.92,78.76,78.76,15728.0,75.6606,75.7086,75.5551,75.5551,15728.0
2021-08-23 14:15:00,78.79,78.79,78.68,78.79,10455.0,75.5838,75.5838,75.4783,75.5838,10455.0
2021-08-23 14:20:00,78.79,78.83,78.74,78.8,4427.0,75.5838,75.6222,75.5359,75.5934,4427.0
2021-08-23 14:25:00,78.81,78.83,78.78,78.8,4119.0,75.603,75.6222,75.5743,75.5934,4119.0
2021-08-23 14:30:00,78.79,78.85,78.77,78.85,4839.0,75.5838,75.6414,75.5647,75.6414,4839.0
2021-08-23 14:35:00,78.84,78.85,78.82,78.84,5990.0,75.6318,75.6414,75.6126,75.6318,5990.0
2021-08-23 14:40:00,78.84,78.85,78.78,78.78,18749.0,75.6318,75.6414,75.5743,75.5743,18749.0
2021-08-23 14:45:00,78.8,78.85,78.78,78.85,36396.0,75.5934,75.6414,75.5743,75.6414,36396.0
2021-08-23 14:50:00,78.85,78.89,78.83,78.88,5077.0,75.6414,75.6798,75.6222,75.6702,5077.0
2021-08-23 14:55:00,78.88,78.88,78.85,78.85,4900.0,75.6702,75.6702,75.6414,75.6414,4900.0
2021-08-23 15:00:00,78.84,78.85,78.81,78.83,10157.0,75.6318,75.6414,75.603,75.6222,10157.0
2021-08-23 15:05:00,78.83,78.85,78.8,78.8,4823.0,75.6222,75.6414,75.5934,75.5934,4823.0
2021-08-23 15:10:00,78.8,78.8,78.75,78.77,4966.0,75.5934,75.5934,75.5455,75.5647,4966.0
2021-08-23 15:15:00,78.79,78.79,78.73,78.75,5768.0,75.5838,75.5838,75.5263,75.5455,5768.0
2021-08-23 15:20:00,78.75,78.81,78.7,78.77,13358.0,75.5455,75.603,75.4975,75.5647,13358.0
2021-08-23 15:25:00,78.78,78.84,78.77,78.81,16801.0,75.5743,75.6318,75.5647,75.603,16801.0
2021-08-23 15:30:00,78.81,78.86,78.75,78.86,15884.0,75.603,75.651,75.5455,75.651,15884.0
2021-08-23 15:35:00,78.86,78.88,78.78,78.78,16523.0,75.651,75.6702,75.5743,75.5743,16523.0
2021-08-23 15:40:00,78.76,78.77,78.68,78.73,45931.0,75.5551,75.5647,75.4783,75.5263,45931.0
2021-08-23 15:45:00,78.72,78.77,78.67,78.75,32336.0,75.5167,75.5647,75.4687,75.5455,32336.0
2021-08-23 15:50:00,78.75,78.81,78.63,78.65,44003.0,75.5455,75.603,75.4304,75.4495,44003.0
2021-08-23 15:55:00,78.65,78.66,78.43,78.5,77104.0,75.4495,75.4591,75.2385,75.3056,77104.0
2021-08-24 09:30:00,78.91,79.0,78.67,78.79,54169.0,75.699,75.7853,75.4687,75.5838,54169.0
2021-08-24 09:35:00,78.7,79.09,78.63,78.9,60608.0,75.4975,75.8716,75.4304,75.6894,60608.0
2021-08-24 09:40:00,78.97,79.07,78.74,78.86,45147.0,75.7565,75.8525,75.5359,75.651,45147.0
2021-08-24 09:45:00,78.84,78.95,78.7,78.94,22188.0,75.6318,75.7373,75.4975,75.7277,22188.0
2021-08-24 09:50:00,78.95,79.07,78.8,78.87,21910.0,75.7373,75.8525,75.5934,75.6606,21910.0
2021-08-24 09:55:00,78.88,79.02,78.84,78.95,23754.0,75.6702,75.8045,75.6318,75.7373,23754.0
2021-08-24 10:00:00,78.95,79.04,78.81,78.83,33125.0,75.7373,75.8237,75.603,75.6222,33125.0
2021-08-24 10:05:00,78.77,78.83,78.66,78.67,35272.0,75.5647,75.6222,75.4591,75.4687,35272.0
2021-08-24 10:10:00,78.68,78.81,78.65,78.75,18554.0,75.4783,75.603,75.4495,75.5455,18554.0
2021-08-24 10:15:00,78.79,78.88,78.75,78.87,23973.0,75.5838,75.6702,75.5455,75.6606,23973.0
2021-08-24 10:20:00,78.87,78.87,78.72,78.77,10940.0,75.6606,75.6606,75.5167,75.5647,10940.0
2021-08-24 10:25:00,78.76,78.89,78.74,78.89,9927.0,75.5551,75.6798,75.5359,75.6798,9927.0
2021-08-24 10:30:00,78.9,78.9,78.76,78.8,17898.0,75.6894,75.6894,75.5551,75.5934,17898.0
2021-08-24 10:35:00,78.82,78.92,78.79,78.86,9941.0,75.6126,75.7086,75.5838,75.651,9941.0
2021-08-24 10:40:00,78.87,78.9,78.81,78.81,20797.0,75.6606,75.6894,75.603,75.603,20797.0
2021-08-24 10:45:00,78.83,78.94,78.83,78.94,15773.0,75.6222,75.7277,75.6222,75.7277,15773.0
2021-08-24 10:50:00,78.95,79.0,78.87,78.89,16326.0,75.7373,75.7853,75.6606,75.6798,16326.0
2021-08-24 10:55:00,78.89,78.91,78.81,78.86,10023.0,75.6798,75.699,75.603,75.651,10023.0
2021-08-24 11:00:00,78.86,78.9,78.85,78.87,14070.0,75.651,75.6894,75.6414,75.6606,14070.0
2021-08-24 11:05:00,78.88,78.97,78.87,78.96,8079.0,75.6702,75.7565,75.6606,75.7469,8079.0
2021-08-24 11:10:00,78.95,78.98,78.94,78.95,8286.0,75.7373,75.7661,75.7277,75.7373,8286.0
2021-08-24 11:15:00,78.97,79.0,78.95,78.96,10800.0,75.7565,75.7853,75.7373,75.7469,10800.0
2021-08-24 11:20:00,78.95,78.97,78.92,78.92,9810.0,75.7373,75.7565,75.7086,75.7086,9810.0
2021-08-24 11:25:00,78.88,78.88,78.79,78.81,16496.0,75.6702,75.6702,75.5838,75.603,16496.0
2021-08-24 11:30:00,78.79,78.79,78.67,78.69,19852.0,75.5838,75.5838,75.4687,75.4879,19852.0
2021-08-24 11:35:00,78.69,78.79,78.69,78.73,17691.0,75.4879,75.5838,75.4879,75.5263,17691.0
2021-08-24 11:40:00,78.72,78.74,78.67,78.74,11867.0,75.5167,75.5359,75.4687,75.5359,11867.0
2021-08-24 11:45:00,78.76,78.77,78.73,78.76,4868.0,75.5551,75.5647,75.5263,75.5551,4868.0
2021-08-24 11:50:00,78.77,78.81,78.75,78.81,6781.0,75.5647,75.603,75.5455,75.603,6781.0
2021-08-24 11:55:00,78.81,78.81,78.71,78.75,8502.0,75.603,75.603,75.5071,75.5455,8502.0
2021-08-24 12:00:00,78.73,78.73,78.65,78.69,18422.0,75.5263,75.5263,75.4495,75.4879,18422.0
2021-08-24 12:05:00,78.71,78.76,78.7,78.74,18272.0,75.5071,75.5551,75.4975,75.5359,18272.0
2021-08-24 12:10:00,78.76,78.77,78.72,78.73,9121.0,75.5551,75.5647,75.5167,75.5263,9121.0
2021-08-24 12:15:00,78.71,78.72,78.64,78.72,17731.0,75.5071,75.5167,75.44,75.5167,17731.0
2021-08-24 12:20:00,78.69,78.72,78.69,78.72,5677.0,75.4879,75.5167,75.4879,75.5167,5677.0
2021-08-24 12:25:00,78.73,78.74,78.69,78.71,6500.0,75.5263,75.5359,75.4879,75.5071,6500.0
2021-08-24 12:30:00,78.71,78.78,78.7,78.78,10484.0,75.5071,75.5743,75.4975,75.5743,10484.0
2021-08-24 12:35:00,78.81,78.85,78.77,78.84,8313.0,75.603,75.6414,75.5647,75.6318,8313.0
2021-08-24 12:40:00,78.85,78.89,78.8,78.89,15421.0,75.6414,75.6798,75.5934,75.6798,15421.0
2021-08-24 12:45:00,78.89,78.91,78.86,78.88,5340.0,75.6798,75.699,75.651,75.6702,5340.0
2021-08-24 12:50:00,78.86,78.87,78.84,78.86,1575.0,75.651,75.6606,75.6318,75.651,1575.0
2021-08-24 12:55:00,78.85,78.87,78.83,78.87,3505.0,75.6414,75.6606,75.6222,75.6606,3505.0
2021-08-24 13:00:00,78.87,78.91,78.85,78.89,12329.0,75.6606,75.699,75.6414,75.6798,12329.0
2021-08-24 13:05:00,78.9,78.9,78.85,78.86,4672.0,75.6894,75.6894,75.6414,75.651,4672.0
2021-08-24 13:10:00,78.86,78.94,78.86,78.94,5165.0,75.651,75.7277,75.651,75.7277,5165.0
2021-08-24 13:15:00,78.93,78.97,78.93,78.97,7499.0,75.7181,75.7565,75.7181,75.7565,7499.0
2021-08-24 13:20:00,78.96,78.97,78.94,78.95,6193.0,75.7469,75.7565,75.7277,75.7373,6193.0
2021-08-24 13:25:00,78.93,78.93,78.86,78.89,3300.0,75.7181,75.7181,75.651,75.6798,3300.0
2021-08-24 13:30:00,78.89,78.94,78.89,78.94,6188.0,75.6798,75.7277,75.6798,75.7277,6188.0
2021-08-24 13:35:00,78.93,79.0,78.93,78.98,11076.0,75.7181,75.7853,75.7181,75.7661,11076.0
2021-08-24 13:40:00,78.98,79.03,78.98,78.99,17981.0,75.7661,75.8141,75.7661,75.7757,17981.0
2021-08-24 13:45:00,79.0,79.04,78.99,79.02,3996.0,75.7853,75.8237,75.7757,75.8045,3996.0
2021-08-24 13:50:00,79.04,79.04,78.98,79.03,9498.0,75.8237,75.8237,75.7661,75.8141,9498.0
2021-08-24 13:55:00,79.03,79.06,79.01,79.06,4341.0,75.8141,75.8429,75.7949,75.8429,4341.0
2021-08-24 14:00:00,79.06,79.15,79.05,79.13,23543.0,75.8429,75.9292,75.8333,75.91,23543.0
2021-08-24 14:05:00,79.13,79.15,79.08,79.15,17138.0,75.91,75.9292,75.862,75.9292,17138.0
2021-08-24 14:10:00,79.15,79.2,79.15,79.18,19663.0,75.9292,75.9772,75.9292,75.958,19663.0
2021-08-24 14:15:00,79.15,79.16,79.11,79.12,11099.0,75.9292,75.9388,75.8908,75.9004,11099.0
2021-08-24 14:20:00,79.13,79.13,79.07,79.1,19819.0,75.91,75.91,75.8525,75.8812,19819.0
2021-08-24 14:25:00,79.1,79.1,79.04,79.07,11294.0,75.8812,75.8812,75.8237,75.8525,11294.0
2021-08-24 14:30:00,79.06,79.11,79.05,79.1,5245.0,75.8429,75.8908,75.8333,75.8812,5245.0
2021-08-24 14:35:00,79.1,79.1,79.05,79.05,5794.0,75.8812,75.8812,75.8333,75.8333,5794.0
2021-08-24 14:40:00,79.06,79.07,79.04,79.05,3264.0,75.8429,75.8525,75.8237,75.8333,3264.0
2021-08-24 14:45:00,79.04,79.09,79.03,79.08,19137.0,75.8237,75.8716,75.8141,75.862,19137.0
2021-08-24 14:50:00,79.09,79.11,79.06,79.07,11999.0,75.8716,75.8908,75.8429,75.8525,11999.0
2021-08-24 14:55:00,79.07,79.09,79.02,79.06,21254.0,75.8525,75.8716,75.8045,75.8429,21254.0
2021-08-24 15:00:00,79.07,79.08,79.02,79.03,8499.0,75.8525,75.862,75.8045,75.8141,8499.0
2021-08-24 15:05:00,79.04,79.04,78.98,79.0,12340.0,75.8237,75.8237,75.7661,75.7853,12340.0
2021-08-24 15:10:00,79.0,79.02,78.95,79.0,7845.0,75.7853,75.8045,75.7373,75.7853,7845.0
2021-08-24 15:15:00,78.99,79.06,78.98,79.03,15203.0,75.7757,75.8429,75.7661,75.8141,15203.0
2021-08-24 15:20:00,79.04,79.04,78.97,78.98,7043.0,75.8237,75.8237,75.7565,75.7661,7043.0
2021-08-24 15:25:00,78.93,78.99,78.92,78.94,12346.0,75.7181,75.7757,75.7086,75.7277,12346.0
2021-08-24 15:30:00,78.94,78.94,78.84,78.87,43232.0,75.7277,75.7277,75.6318,75.6606,43232.0
2021-08-24 15:35:00,78.87,78.87,78.74,78.76,29998.0,75.6606,75.6606,75.5359,75.5551,29998.0
2021-08-24 15:40:00,78.77,78.83,78.72,78.77,13785.0,75.5647,75.6222,75.5167,75.5647,13785.0
2021-08-24 15:45:00,78.77,78.79,78.71,78.72,13025.0,75.5647,75.5838,75.5071,75.5167,13025.0
2021-08-24 15:50:00,78.71,78.71,78.62,78.66,36465.0,75.5071,75.5071,75.4208,75.4591,36465.0
2021-08-24 15:55:00,78.67,78.7,78.61,78.69,58798.0,75.4687,75.4975,75.4112,75.4879,58798.0
2021-08-25 09:30:00,78.71,78.82,78.16,78.34,133328.0,75.5071,75.6126,74.9795,75.1522,133328.0
2021-08-25 09:35:00,78.34,78.4,78.14,78.19,50288.0,75.1522,75.2097,74.9603,75.0083,50288.0
2021-08-25 09:40:00,78.22,78.31,78.13,78.29,39832.0,75.037,75.1234,74.9507,75.1042,39832.0
2021-08-25 09:45:00,78.31,78.47,78.26,78.34,74600.0,75.1234,75.2769,75.0754,75.1522,74600.0
2021-08-25 09:50:00,78.33,78.39,78.24,78.37,27538.0,75.1426,75.2001,75.0562,75.1809,27538.0
2021-08-25 09:55:00,78.34,78.52,78.32,78.5,40482.0,75.1522,75.3248,75.133,75.3056,40482.0
2021-08-25 10:00:00,78.52,78.76,78.52,78.64,69662.0,75.3248,75.5551,75.3248,75.44,69662.0
2021-08-25 10:05:00,78.66,78.81,78.6,78.71,42739.0,75.4591,75.603,75.4016,75.5071,42739.0
2021-08-25 10:10:00,78.73,78.81,78.72,78.8,43797.0,75.5263,75.603,75.5167,75.5934,43797.0
2021-08-25 10:15:00,78.79,78.82,78.72,78.78,21934.0,75.5838,75.6126,75.5167,75.5743,21934.0
2021-08-25 10:20:00,78.77,78.82,78.72,78.77,10948.0,75.5647,75.6126,75.5167,75.5647,10948.0
2021-08-25 10:25:00,78.8,78.81,78.73,78.8,10164.0,75.5934,75.603,75.5263,75.5934,10164.0
2021-08-25 10:30:00,78.78,78.92,78.78,78.88,36445.0,75.5743,75.7086,75.5743,75.6702,36445.0
2021-08-25 10:35:00,78.9,79.15,78.88,79.09,99038.0,75.6894,75.9292,75.6702,75.8716,99038.0
2021-08-25 10:40:00,79.11,79.21,79.11,79.15,34967.0,75.8908,75.9868,75.8908,75.9292,34967.0
2021-08-25 10:45:00,79.15,79.21,79.12,79.16,15293.0,75.9292,75.9868,75.9004,75.9388,15293.0
2021-08-25 10:50:00,79.14,79.19,79.09,79.14,23456.0,75.9196,75.9676,75.8716,75.9196,23456.0
2021-08-25 10:55:00,79.13,79.14,79.05,79.07,8980.0,75.91,75.9196,75.8333,75.8525,8980.0
2021-08-25 11:00:00,79.06,79.12,79.06,79.11,11076.0,75.8429,75.9004,75.8429,75.8908,11076.0
2021-08-25 11:05:00,79.12,79.16,79.09,79.12,16675.0,75.9004,75.9388,75.8716,75.9004,16675.0
2021-08-25 11:10:00,79.14,79.21,79.11,79.15,26402.0,75.9196,75.9868,75.8908,75.9292,26402.0
2021-08-25 11:15:00,79.15,79.15,79.03,79.11,19813.0,75.9292,75.9292,75.8141,75.8908,19813.0
2021-08-25 11:20:00,79.12,79.14,79.08,79.11,17724.0,75.9004,75.9196,75.862,75.8908,17724.0
2021-08-25 11:25:00,79.11,79.21,79.11,79.21,12705.0,75.8908,75.9868,75.8908,75.9868,12705.0
2021-08-25 11:30:00,79.21,79.24,79.17,79.18,8665.0,75.9868,76.0155,75.9484,75.958,8665.0
2021-08-25 11:35:00,79.19,79.2,79.14,79.19,7381.0,75.9676,75.9772,75.9196,75.9676,7381.0
2021-08-25 11:40:00,79.19,79.33,79.17,79.31,21623.0,75.9676,76.1019,75.9484,76.0827,21623.0
2021-08-25 11:45:00,79.3,79.33,79.27,79.32,11999.0,76.0731,76.1019,76.0443,76.0923,11999.0
2021-08-25 11:50:00,79.32,79.37,79.31,79.36,4344.0,76.0923,76.1402,76.0827,76.1307,4344.0
2021-08-25 11:55:00,79.36,79.45,79.36,79.39,18089.0,76.1307,76.217,76.1307,76.1594,18089.0
2021-08-25 12:00:00,79.4,79.45,79.38,79.44,11902.0,76.169,76.217,76.1498,76.2074,11902.0
2021-08-25 12:05:00,79.44,79.49,79.41,79.47,8418.0,76.2074,76.2554,76.1786,76.2362,8418.0
2021-08-25 12:10:00,79.48,79.54,79.48,79.49,27064.0,76.2458,76.3033,76.2458,76.2554,27064.0
2021-08-25 12:15:00,79.51,79.53,79.46,79.51,11316.0,76.2745,76.2937,76.2266,76.2745,11316.0
2021-08-25 12:20:00,79.51,79.55,79.5,79.52,11454.0,76.2745,76.3129,76.265,76.2841,11454.0
2021-08-25 12:25:00,79.52,79.55,79.51,79.52,13821.0,76.2841,76.3129,76.2745,76.2841,13821.0
2021-08-25 12:30:00,79.51,79.53,79.45,79.47,8045.0,76.2745,76.2937,76.217,76.2362,8045.0
2021-08-25 12:35:00,79.46,79.49,79.43,79.47,9803.0,76.2266,76.2554,76.1978,76.2362,9803.0
2021-08-25 12:40:00,79.46,79.46,79.33,79.34,13357.0,76.2266,76.2266,76.1019,76.1115,13357.0
2021-08-25 12:45:00,79.34,79.35,79.26,79.29,8149.0,76.1115,76.1211,76.0347,76.0635,8149.0
2021-08-25 12:50:00,79.28,79.38,79.28,79.34,9310.0,76.0539,76.1498,76.0539,76.1115,9310.0
2021-08-25 12:55:00,79.37,79.42,79.32,79.32,18420.0,76.1402,76.1882,76.0923,76.0923,18420.0
2021-08-25 13:00:00,79.32,79.32,79.27,79.28,3777.0,76.0923,76.0923,76.0443,76.0539,3777.0
2021-08-25 13:05:00,79.3,79.34,79.29,79.32,3100.0,76.0731,76.1115,76.0635,76.0923,3100.0
2021-08-25 13:10:00,79.34,79.38,79.31,79.36,6320.0,76.1115,76.1498,76.0827,76.1307,6320.0
2021-08-25 13:15:00,79.38,79.39,79.33,79.37,2782.0,76.1498,76.1594,76.1019,76.1402,2782.0
2021-08-25 13:20:00,79.37,79.38,79.32,79.32,1800.0,76.1402,76.1498,76.0923,76.0923,1800.0
2021-08-25 13:25:00,79.31,79.32,79.27,79.27,3540.0,76.0827,76.0923,76.0443,76.0443,3540.0
2021-08-25 13:30:00,79.28,79.32,79.27,79.31,4550.0,76.0539,76.0923,76.0443,76.0827,4550.0
2021-08-25 13:35:00,79.28,79.33,79.27,79.32,6100.0,76.0539,76.1019,76.0443,76.0923,6100.0
2021-08-25 13:40:00,79.31,79.38,79.3,79.38,5575.0,76.0827,76.1498,76.0731,76.1498,5575.0
2021-08-25 13:45:00,79.37,79.37,79.31,79.32,5800.0,76.1402,76.1402,76.0827,76.0923,5800.0
2021-08-25 13:50:00,79.31,79.31,79.27,79.28,4200.0,76.0827,76.0827,76.0443,76.0539,4200.0
2021-08-25 13:55:00,79.28,79.28,79.21,79.22,6090.0,76.0539,76.0539,75.9868,75.9963,6090.0
2021-08-25 14:00:00,79.23,79.24,79.17,79.2,6668.0,76.0059,76.0155,75.9484,75.9772,6668.0
2021-08-25 14:05:00,79.2,79.28,79.2,79.25,11240.0,75.9772,76.0539,75.9772,76.0251,11240.0
2021-08-25 14:10:00,79.24,79.25,79.23,79.25,5973.0,76.0155,76.0251,76.0059,76.0251,5973.0
2021-08-25 14:15:00,79.26,79.29,79.23,79.25,9940.0,76.0347,76.0635,76.0059,76.0251,9940.0
2021-08-25 14:20:00,79.23,79.28,79.23,79.28,14067.0,76.0059,76.0539,76.0059,76.0539,14067.0
2021-08-25 14:25:00,79.27,79.29,79.25,79.26,32391.0,76.0443,76.0635,76.0251,76.0347,32391.0
2021-08-25 14:30:00,79.23,79.24,79.19,79.2,7208.0,76.0059,76.0155,75.9676,75.9772,7208.0
2021-08-25 14:35:00,79.2,79.22,79.11,79.12,12270.0,75.9772,75.9963,75.8908,75.9004,12270.0
2021-08-25 14:40:00,79.12,79.16,79.12,79.14,16619.0,75.9004,75.9388,75.9004,75.9196,16619.0
2021-08-25 14:45:00,79.13,79.14,79.06,79.06,11717.0,75.91,75.9196,75.8429,75.8429,11717.0
2021-08-25 14:50:00,79.06,79.14,79.06,79.1,11325.0,75.8429,75.9196,75.8429,75.8812,11325.0
2021-08-25 14:55:00,79.11,79.12,79.08,79.1,5427.0,75.8908,75.9004,75.862,75.8812,5427.0
2021-08-25 15:00:00,79.1,79.1,79.04,79.06,9106.0,75.8812,75.8812,75.8237,75.8429,9106.0
2021-08-25 15:05:00,79.05,79.11,79.04,79.05,19297.0,75.8333,75.8908,75.8237,75.8333,19297.0
2021-08-25 15:10:00,79.06,79.07,78.91,78.92,24507.0,75.8429,75.8525,75.699,75.7086,24507.0
2021-08-25 15:15:00,78.93,78.93,78.86,78.93,26571.0,75.7181,75.7181,75.651,75.7181,26571.0
2021-08-25 15:20:00,78.92,78.95,78.89,78.94,13451.0,75.7086,75.7373,75.6798,75.7277,13451.0
2021-08-25 15:25:00,78.93,79.02,78.93,78.98,12082.0,75.7181,75.8045,75.7181,75.7661,12082.0
2021-08-25 15:30:00,78.99,79.07,78.98,79.06,15168.0,75.7757,75.8525,75.7661,75.8429,15168.0
2021-08-25 15:35:00,79.08,79.12,79.02,79.03,16502.0,75.862,75.9004,75.8045,75.8141,16502.0
2021-08-25 15:40:00,79.03,79.13,78.96,79.12,26680.0,75.8141,75.91,75.7469,75.9004,26680.0
2021-08-25 15:45:00,79.14,79.18,79.04,79.04,21385.0,75.9196,75.958,75.8237,75.8237,21385.0
2021-08-25 15:50:00,79.04,79.1,79.02,79.09,23013.0,75.8237,75.8812,75.8045,75.8716,23013.0
2021-08-25 15:55:00,79.1,79.11,78.93,78.96,25630.0,75.8812,75.8908,75.7181,75.7469,25630.0
2021-08-26 09:30:00,79.22,79.46,79.08,79.44,66681.0,75.9963,76.2266,75.862,76.2074,66681.0
2021-08-26 09:35:00,79.44,79.52,79.21,79.25,76015.0,76.2074,76.2841,75.9868,76.0251,76015.0
2021-08-26 09:40:00,79.24,79.52,79.14,79.2,46123.0,76.0155,76.2841,75.9196,75.9772,46123.0
2021-08-26 09:45:00,79.19,79.41,79.15,79.37,36156.0,75.9676,76.1786,75.9292,76.1402,36156.0
2021-08-26 09:50:00,79.38,79.38,79.15,79.3,13468.0,76.1498,76.1498,75.9292,76.0731,13468.0
2021-08-26 09:55:00,79.29,79.3,79.11,79.12,9614.0,76.0635,76.0731,75.8908,75.9004,9614.0
2021-08-26 10:00:00,79.11,79.19,79.08,79.17,17174.0,75.8908,75.9676,75.862,75.9484,17174.0
2021-08-26 10:05:00,79.17,79.21,79.04,79.17,37048.0,75.9484,75.9868,75.8237,75.9484,37048.0
2021-08-26 10:10:00,79.16,79.28,79.16,79.25,16190.0,75.9388,76.0539,75.9388,76.0251,16190.0
2021-08-26 10:15:00,79.26,79.37,79.13,79.19,16618.0,76.0347,76.1402,75.91,75.9676,16618.0
2021-08-26 10:20:00,79.19,79.22,79.13,79.14,34426.0,75.9676,75.9963,75.91,75.9196,34426.0
2021-08-26 10:25:00,79.15,79.16,78.3,78.81,131995.0,75.9292,75.9388,75.1138,75.603,131995.0
2021-08-26 10:30:00,78.85,79.0,78.57,78.64,29629.0,75.6414,75.7853,75.3728,75.44,29629.0
2021-08-26 10:35:00,78.65,78.82,78.54,78.6,22726.0,75.4495,75.6126,75.344,75.4016,22726.0
2021-08-26 10:40:00,78.56,78.56,78.32,78.44,49469.0,75.3632,75.3632,75.133,75.2481,49469.0
2021-08-26 10:45:00,78.45,78.6,78.35,78.41,20030.0,75.2577,75.4016,75.1618,75.2193,20030.0
2021-08-26 10:50:00,78.46,78.46,78.09,78.09,41998.0,75.2673,75.2673,74.9123,74.9123,41998.0
2021-08-26 10:55:00,78.09,78.36,78.09,78.28,32924.0,74.9123,75.1713,74.9123,75.0946,32924.0
2021-08-26 11:00:00,78.23,78.24,77.99,78.14,58565.0,75.0466,75.0562,74.8164,74.9603,58565.0
2021-08-26 11:05:00,78.15,78.42,78.06,78.39,51614.0,74.9699,75.2289,74.8836,75.2001,51614.0
2021-08-26 11:10:00,78.39,78.64,78.36,78.53,50758.0,75.2001,75.44,75.1713,75.3344,50758.0
2021-08-26 11:15:00,78.54,78.66,78.54,78.62,56109.0,75.344,75.4591,75.344,75.4208,56109.0
2021-08-26 11:20:00,78.66,78.8,78.58,78.58,39114.0,75.4591,75.5934,75.3824,75.3824,39114.0
2021-08-26 11:25:00,78.58,78.68,78.51,78.59,26084.0,75.3824,75.4783,75.3152,75.392,26084.0
2021-08-26 11:30:00,78.61,78.61,78.42,78.5,41566.0,75.4112,75.4112,75.2289,75.3056,41566.0
2021-08-26 11:35:00,78.54,78.66,78.43,78.66,25000.0,75.344,75.4591,75.2385,75.4591,25000.0
2021-08-26 11:40:00,78.65,78.78,78.51,78.52,19005.0,75.4495,75.5743,75.3152,75.3248,19005.0
2021-08-26 11:45:00,78.5,78.57,78.42,78.46,23297.0,75.3056,75.3728,75.2289,75.2673,23297.0
2021-08-26 11:50:00,78.46,78.49,78.39,78.4,17593.0,75.2673,75.2961,75.2001,75.2097,17593.0
2021-08-26 11:55:00,78.43,78.52,78.36,78.46,9965.0,75.2385,75.3248,75.1713,75.2673,9965.0
2021-08-26 12:00:00,78.48,78.69,78.46,78.69,17260.0,75.2865,75.4879,75.2673,75.4879,17260.0
2021-08-26 12:05:00,78.68,78.68,78.58,78.63,8120.0,75.4783,75.4783,75.3824,75.4304,8120.0
2021-08-26 12:10:00,78.67,78.69,78.63,78.65,10520.0,75.4687,75.4879,75.4304,75.4495,10520.0
2021-08-26 12:15:00,78.68,78.71,78.62,78.62,10273.0,75.4783,75.5071,75.4208,75.4208,10273.0
2021-08-26 12:20:00,78.64,78.64,78.57,78.62,5950.0,75.44,75.44,75.3728,75.4208,5950.0
2021-08-26 12:25:00,78.61,78.65,78.54,78.55,11804.0,75.4112,75.4495,75.344,75.3536,11804.0
2021-08-26 12:30:00,78.57,78.58,78.45,78.57,11163.0,75.3728,75.3824,75.2577,75.3728,11163.0
2021-08-26 12:35:00,78.58,78.64,78.54,78.57,7857.0,75.3824,75.44,75.344,75.3728,7857.0
2021-08-26 12:40:00,78.58,78.58,78.48,78.48,3459.0,75.3824,75.3824,75.2865,75.2865,3459.0
2021-08-26 12:45:00,78.52,78.57,78.49,78.54,19285.0,75.3248,75.3728,75.2961,75.344,19285.0
2021-08-26 12:50:00,78.54,78.58,78.43,78.44,21867.0,75.344,75.3824,75.2385,75.2481,21867.0
2021-08-26 12:55:00,78.42,78.52,78.37,78.47,16367.0,75.2289,75.3248,75.1809,75.2769,16367.0
2021-08-26 13:00:00,78.46,78.53,78.43,78.5,7728.0,75.2673,75.3344,75.2385,75.3056,7728.0
2021-08-26 13:05:00,78.49,78.51,78.44,78.44,3291.0,75.2961,75.3152,75.2481,75.2481,3291.0
2021-08-26 13:10:00,78.47,78.53,78.45,78.53,4753.0,75.2769,75.3344,75.2577,75.3344,4753.0
2021-08-26 13:15:00,78.54,78.54,78.39,78.39,4335.0,75.344,75.344,75.2001,75.2001,4335.0
2021-08-26 13:20:00,78.4,78.4,78.17,78.17,26711.0,75.2097,75.2097,74.9891,74.9891,26711.0
2021-08-26 13:25:00,78.14,78.25,78.11,78.22,37755.0,74.9603,75.0658,74.9315,75.037,37755.0
2021-08-26 13:30:00,78.22,78.37,78.21,78.36,24018.0,75.037,75.1809,75.0274,75.1713,24018.0
2021-08-26 13:35:00,78.34,78.4,78.32,78.39,13189.0,75.1522,75.2097,75.133,75.2001,13189.0
2021-08-26 13:40:00,78.39,78.47,78.38,78.45,16745.0,75.2001,75.2769,75.1905,75.2577,16745.0
2021-08-26 13:45:00,78.43,78.44,78.27,78.29,34245.0,75.2385,75.2481,75.085,75.1042,34245.0
2021-08-26 13:50:00,78.3,78.31,78.25,78.29,27678.0,75.1138,75.1234,75.0658,75.1042,27678.0
2021-08-26 13:55:00,78.29,78.37,78.29,78.29,9711.0,75.1042,75.1809,75.1042,75.1042,9711.0
2021-08-26 14:00:00,78.28,78.28,78.17,78.17,24717.0,75.0946,75.0946,74.9891,74.9891,24717.0
2021-08-26 14:05:00,78.19,78.19,77.92,77.95,62073.0,75.0083,75.0083,74.7492,74.778,62073.0
2021-08-26 14:10:00,77.95,78.01,77.95,77.98,23099.0,74.778,74.8356,74.778,74.8068,23099.0
2021-08-26 14:15:00,77.94,78.04,77.9,77.9,29522.0,74.7684,74.8644,74.7301,74.7301,29522.0
2021-08-26 14:20:00,77.9,78.09,77.89,77.98,26961.0,74.7301,74.9123,74.7205,74.8068,26961.0
2021-08-26 14:25:00,77.98,78.04,77.96,77.98,6172.0,74.8068,74.8644,74.7876,74.8068,6172.0
2021-08-26 14:30:00,77.98,78.07,77.93,77.94,21660.0,74.8068,74.8931,74.7588,74.7684,21660.0
2021-08-26 14:35:00,77.96,78.06,77.94,78.05,15681.0,74.7876,74.8836,74.7684,74.874,15681.0
2021-08-26 14:40:00,78.04,78.06,77.94,77.96,30907.0,74.8644,74.8836,74.7684,74.7876,30907.0
2021-08-26 14:45:00,77.97,78.05,77.83,77.85,34964.0,74.7972,74.874,74.6629,74.6821,34964.0
2021-08-26 14:50:00,77.84,77.97,77.82,77.96,13138.0,74.6725,74.7972,74.6533,74.7876,13138.0
2021-08-26 14:55:00,77.96,77.97,77.8,77.81,35688.0,74.7876,74.7972,74.6341,74.6437,35688.0
2021-08-26 15:00:00,77.83,77.83,77.69,77.78,27788.0,74.6629,74.6629,74.5286,74.6149,27788.0
2021-08-26 15:05:00,77.8,77.8,77.58,77.67,85450.0,74.6341,74.6341,74.4231,74.5094,85450.0
2021-08-26 15:10:00,77.68,77.72,77.56,77.7,44970.0,74.519,74.5574,74.4039,74.5382,44970.0
2021-08-26 15:15:00,77.71,77.95,77.61,77.93,48594.0,74.5478,74.778,74.4519,74.7588,48594.0
2021-08-26 15:20:00,77.95,77.95,77.82,77.85,17665.0,74.778,74.778,74.6533,74.6821,17665.0
2021-08-26 15:25:00,77.85,77.85,77.7,77.8,35674.0,74.6821,74.6821,74.5382,74.6341,35674.0
2021-08-26 15:30:00,77.84,77.92,77.77,77.87,22678.0,74.6725,74.7492,74.6054,74.7013,22678.0
2021-08-26 15:35:00,77.87,77.98,77.73,77.77,57902.0,74.7013,74.8068,74.567,74.6054,57902.0
2021-08-26 15:40:00,77.79,77.96,77.68,77.7,47055.0,74.6245,74.7876,74.519,74.5382,47055.0
2021-08-26 15:45:00,77.68,77.82,77.59,77.73,36528.0,74.519,74.6533,74.4327,74.567,36528.0
2021-08-26 15:50:00,77.74,77.88,77.65,77.76,32530.0,74.5766,74.7109,74.4902,74.5958,32530.0
2021-08-26 15:55:00,77.74,77.76,77.61,77.62,44991.0,74.5766,74.5958,74.4519,74.4615,44991.0
2021-08-27 09:30:00,77.97,78.33,77.95,78.23,68946.0,74.7972,75.1426,74.778,75.0466,68946.0
2021-08-27 09:35:00,78.19,78.35,78.15,78.23,60474.0,75.0083,75.1618,74.9699,75.0466,60474.0
2021-08-27 09:40:00,78.24,78.34,78.07,78.17,45181.0,75.0562,75.1522,74.8931,74.9891,45181.0
2021-08-27 09:45:00,78.25,78.44,78.21,78.22,43784.0,75.0658,75.2481,75.0274,75.037,43784.0
2021-08-27 09:50:00,78.23,78.47,78.21,78.31,42165.0,75.0466,75.2769,75.0274,75.1234,42165.0
2021-08-27 09:55:00,78.35,78.38,78.19,78.35,37212.0,75.1618,75.1905,75.0083,75.1618,37212.0
2021-08-27 10:00:00,78.36,78.81,78.05,78.81,177242.0,75.1713,75.603,74.874,75.603,177242.0
2021-08-27 10:05:00,78.82,78.85,78.65,78.79,71771.0,75.6126,75.6414,75.4495,75.5838,71771.0
2021-08-27 10:10:00,78.79,79.13,78.78,78.99,103303.0,75.5838,75.91,75.5743,75.7757,103303.0
2021-08-27 10:15:00,79.02,79.15,78.99,79.11,70514.0,75.8045,75.9292,75.7757,75.8908,70514.0
2021-08-27 10:20:00,79.15,79.31,79.09,79.18,70918.0,75.9292,76.0827,75.8716,75.958,70918.0
2021-08-27 10:25:00,79.19,79.23,79.01,79.15,62340.0,75.9676,76.0059,75.7949,75.9292,62340.0
2021-08-27 10:30:00,79.17,79.21,79.08,79.08,37210.0,75.9484,75.9868,75.862,75.862,37210.0
2021-08-27 10:35:00,79.08,79.11,78.99,79.07,23945.0,75.862,75.8908,75.7757,75.8525,23945.0
2021-08-27 10:40:00,79.06,79.1,78.92,78.92,36320.0,75.8429,75.8812,75.7086,75.7086,36320.0
2021-08-27 10:45:00,78.92,79.15,78.92,79.11,34316.0,75.7086,75.9292,75.7086,75.8908,34316.0
2021-08-27 10:50:00,79.11,79.23,79.09,79.2,42278.0,75.8908,76.0059,75.8716,75.9772,42278.0
2021-08-27 10:55:00,79.22,79.28,79.2,79.23,19333.0,75.9963,76.0539,75.9772,76.0059,19333.0
2021-08-27 11:00:00,79.24,79.3,79.15,79.18,28998.0,76.0155,76.0731,75.9292,75.958,28998.0
2021-08-27 11:05:00,79.17,79.26,79.14,79.2,18252.0,75.9484,76.0347,75.9196,75.9772,18252.0
2021-08-27 11:10:00,79.19,79.2,79.12,79.17,29056.0,75.9676,75.9772,75.9004,75.9484,29056.0
2021-08-27 11:15:00,79.15,79.17,79.0,79.09,36786.0,75.9292,75.9484,75.7853,75.8716,36786.0
2021-08-27 11:20:00,79.13,79.15,79.07,79.12,20879.0,75.91,75.9292,75.8525,75.9004,20879.0
2021-08-27 11:25:00,79.14,79.16,79.0,79.0,27695.0,75.9196,75.9388,75.7853,75.7853,27695.0
2021-08-27 11:30:00,79.02,79.14,79.02,79.12,10176.0,75.8045,75.9196,75.8045,75.9004,10176.0
2021-08-27 11:35:00,79.13,79.14,79.03,79.08,8105.0,75.91,75.9196,75.8141,75.862,8105.0
2021-08-27 11:40:00,79.08,79.11,79.05,79.09,11575.0,75.862,75.8908,75.8333,75.8716,11575.0
2021-08-27 11:45:00,79.09,79.19,79.05,79.07,10508.0,75.8716,75.9676,75.8333,75.8525,10508.0
2021-08-27 11:50:00,79.07,79.08,79.02,79.06,4281.0,75.8525,75.862,75.8045,75.8429,4281.0
2021-08-27 11:55:00,79.06,79.17,79.04,79.14,12138.0,75.8429,75.9484,75.8237,75.9196,12138.0
2021-08-27 12:00:00,79.13,79.17,79.06,79.06,8014.0,75.91,75.9484,75.8429,75.8429,8014.0
2021-08-27 12:05:00,79.06,79.09,79.03,79.07,11930.0,75.8429,75.8716,75.8141,75.8525,11930.0
2021-08-27 12:10:00,79.08,79.09,79.04,79.08,11704.0,75.862,75.8716,75.8237,75.862,11704.0
2021-08-27 12:15:00,79.06,79.09,79.02,79.04,8276.0,75.8429,75.8716,75.8045,75.8237,8276.0
2021-08-27 12:20:00,79.03,79.08,79.02,79.08,7956.0,75.8141,75.862,75.8045,75.862,7956.0
2021-08-27 12:25:00,79.09,79.14,79.06,79.12,16898.0,75.8716,75.9196,75.8429,75.9004,16898.0
2021-08-27 12:30:00,79.13,79.23,79.11,79.21,43446.0,75.91,76.0059,75.8908,75.9868,43446.0
2021-08-27 12:35:00,79.21,79.26,79.18,79.25,10405.0,75.9868,76.0347,75.958,76.0251,10405.0
2021-08-27 12:40:00,79.24,79.24,79.16,79.16,8148.0,76.0155,76.0155,75.9388,75.9388,8148.0
2021-08-27 12:45:00,79.17,79.22,79.14,79.19,4948.0,75.9484,75.9963,75.9196,75.9676,4948.0
2021-08-27 12:50:00,79.24,79.24,79.18,79.2,8964.0,76.0155,76.0155,75.958,75.9772,8964.0
2021-08-27 12:55:00,79.22,79.26,79.19,79.26,17737.0,75.9963,76.0347,75.9676,76.0347,17737.0
2021-08-27 13:00:00,79.27,79.3,79.24,79.29,19506.0,76.0443,76.0731,76.0155,76.0635,19506.0
2021-08-27 13:05:00,79.3,79.34,79.3,79.33,12439.0,76.0731,76.1115,76.0731,76.1019,12439.0
2021-08-27 13:10:00,79.32,79.38,79.32,79.36,17475.0,76.0923,76.1498,76.0923,76.1307,17475.0
2021-08-27 13:15:00,79.37,79.38,79.32,79.34,11325.0,76.1402,76.1498,76.0923,76.1115,11325.0
2021-08-27 13:20:00,79.35,79.39,79.35,79.38,8300.0,76.1211,76.1594,76.1211,76.1498,8300.0
2021-08-27 13:25:00,79.38,79.39,79.36,79.36,10960.0,76.1498,76.1594,76.1307,76.1307,10960.0
2021-08-27 13:30:00,79.35,79.37,79.34,79.36,9835.0,76.1211,76.1402,76.1115,76.1307,9835.0
2021-08-27 13:35:00,79.36,79.38,79.3,79.3,30301.0,76.1307,76.1498,76.0731,76.0731,30301.0
2021-08-27 13:40:00,79.32,79.32,79.27,79.29,10141.0,76.0923,76.0923,76.0443,76.0635,10141.0
2021-08-27 13:45:00,79.29,79.3,79.28,79.28,7749.0,76.0635,76.0731,76.0539,76.0539,7749.0
2021-08-27 13:50:00,79.27,79.31,79.25,79.3,17592.0,76.0443,76.0827,76.0251,76.0731,17592.0
2021-08-27 13:55:00,79.3,79.31,79.28,79.3,7887.0,76.0731,76.0827,76.0539,76.0731,7887.0
2021-08-27 14:00:00,79.3,79.3,79.17,79.19,80381.0,76.0731,76.0731,75.9484,75.9676,80381.0
2021-08-27 14:05:00,79.19,79.2,79.13,79.16,28072.0,75.9676,75.9772,75.91,75.9388,28072.0
2021-08-27 14:10:00,79.16,79.2,79.15,79.18,10837.0,75.9388,75.9772,75.9292,75.958,10837.0
2021-08-27 14:15:00,79.18,79.18,79.12,79.17,20050.0,75.958,75.958,75.9004,75.9484,20050.0
2021-08-27 14:20:00,79.18,79.21,79.17,79.2,18366.0,75.958,75.9868,75.9484,75.9772,18366.0
2021-08-27 14:25:00,79.2,79.23,79.19,79.22,10285.0,75.9772,76.0059,75.9676,75.9963,10285.0
2021-08-27 14:30:00,79.22,79.24,79.18,79.23,12127.0,75.9963,76.0155,75.958,76.0059,12127.0
2021-08-27 14:35:00,79.22,79.25,79.17,79.18,18354.0,75.9963,76.0251,75.9484,75.958,18354.0
2021-08-27 14:40:00,79.2,79.2,79.11,79.16,22245.0,75.9772,75.9772,75.8908,75.9388,22245.0
2021-08-27 14:45:00,79.15,79.21,79.1,79.18,24258.0,75.9292,75.9868,75.8812,75.958,24258.0
2021-08-27 14:50:00,79.18,79.21,79.15,79.16,11601.0,75.958,75.9868,75.9292,75.9388,11601.0
2021-08-27 14:55:00,79.15,79.2,79.15,79.17,6503.0,75.9292,75.9772,75.9292,75.9484,6503.0
2021-08-27 15:00:00,79.17,79.24,79.17,79.23,15709.0,75.9484,76.0155,75.9484,76.0059,15709.0
2021-08-27 15:05:00,79.24,79.28,79.22,79.25,22862.0,76.0155,76.0539,75.9963,76.0251,22862.0
2021-08-27 15:10:00,79.25,79.3,79.25,79.29,21019.0,76.0251,76.0731,76.0251,76.0635,21019.0
2021-08-27 15:15:00,79.29,79.37,79.29,79.36,28345.0,76.0635,76.1402,76.0635,76.1307,28345.0
2021-08-27 15:20:00,79.35,79.39,79.34,79.35,17475.0,76.1211,76.1594,76.1115,76.1211,17475.0
2021-08-27 15:25:00,79.34,79.36,79.27,79.29,13151.0,76.1115,76.1307,76.0443,76.0635,13151.0
2021-08-27 15:30:00,79.29,79.29,79.18,79.25,29725.0,76.0635,76.0635,75.958,76.0251,29725.0
2021-08-27 15:35:00,79.24,79.24,79.19,79.21,12419.0,76.0155,76.0155,75.9676,75.9868,12419.0
2021-08-27 15:40:00,79.2,79.31,79.16,79.31,33396.0,75.9772,76.0827,75.9388,76.0827,33396.0
2021-08-27 15:45:00,79.31,79.4,79.22,79.24,43301.0,76.0827,76.169,75.9963,76.0155,43301.0
2021-08-27 15:50:00,79.29,79.34,79.18,79.26,56154.0,76.0635,76.1115,75.958,76.0347,56154.0
2021-08-27 15:55:00,79.27,79.28,79.11,79.2,54371.0,76.0443,76.0539,75.8908,75.9772,54371.0
2021-08-30 09:30:00,79.46,79.55,79.17,79.2,107901.0,76.2266,76.3129,75.9484,75.9772,107901.0
2021-08-30 09:35:00,79.21,79.26,79.01,79.17,58999.0,75.9868,76.0347,75.7949,75.9484,58999.0
2021-08-30 09:40:00,79.18,79.18,78.92,78.95,33108.0,75.958,75.958,75.7086,75.7373,33108.0
2021-08-30 09:45:00,78.95,79.09,78.88,78.89,32838.0,75.7373,75.8716,75.6702,75.6798,32838.0
2021-08-30 09:50:00,78.9,79.11,78.88,79.05,43340.0,75.6894,75.8908,75.6702,75.8333,43340.0
2021-08-30 09:55:00,79.07,79.09,78.96,79.01,24301.0,75.8525,75.8716,75.7469,75.7949,24301.0
2021-08-30 10:00:00,79.0,79.0,78.74,78.74,49513.0,75.7853,75.7853,75.5359,75.5359,49513.0
2021-08-30 10:05:00,78.78,78.82,78.74,78.79,30492.0,75.5743,75.6126,75.5359,75.5838,30492.0
2021-08-30 10:10:00,78.78,78.87,78.74,78.83,41363.0,75.5743,75.6606,75.5359,75.6222,41363.0
2021-08-30 10:15:00,78.84,79.02,78.82,78.99,31873.0,75.6318,75.8045,75.6126,75.7757,31873.0
2021-08-30 10:20:00,78.98,79.14,78.96,79.13,37025.0,75.7661,75.9196,75.7469,75.91,37025.0
2021-08-30 10:25:00,79.12,79.16,79.06,79.15,26912.0,75.9004,75.9388,75.8429,75.9292,26912.0
2021-08-30 10:30:00,79.17,79.18,79.07,79.17,26241.0,75.9484,75.958,75.8525,75.9484,26241.0
2021-08-30 10:35:00,79.16,79.28,79.15,79.27,28564.0,75.9388,76.0539,75.9292,76.0443,28564.0
2021-08-30 10:40:00,79.27,79.42,79.24,79.41,27961.0,76.0443,76.1882,76.0155,76.1786,27961.0
2021-08-30 10:45:00,79.4,79.47,79.37,79.43,23173.0,76.169,76.2362,76.1402,76.1978,23173.0
2021-08-30 10:50:00,79.43,79.48,79.34,79.42,20903.0,76.1978,76.2458,76.1115,76.1882,20903.0
2021-08-30 10:55:00,79.42,79.47,79.37,79.47,21130.0,76.1882,76.2362,76.1402,76.2362,21130.0
2021-08-30 11:00:00,79.48,79.49,79.39,79.44,11454.0,76.2458,76.2554,76.1594,76.2074,11454.0
2021-08-30 11:05:00,79.42,79.54,79.41,79.5,23258.0,76.1882,76.3033,76.1786,76.265,23258.0
2021-08-30 11:10:00,79.52,79.62,79.47,79.61,30414.0,76.2841,76.3801,76.2362,76.3705,30414.0
2021-08-30 11:15:00,79.59,79.64,79.52,79.52,21294.0,76.3513,76.3993,76.2841,76.2841,21294.0
2021-08-30 11:20:00,79.52,79.59,79.47,79.5,10266.0,76.2841,76.3513,76.2362,76.265,10266.0
2021-08-30 11:25:00,79.54,79.55,79.44,79.45,6986.0,76.3033,76.3129,76.2074,76.217,6986.0
2021-08-30 11:30:00,79.47,79.61,79.46,79.57,9478.0,76.2362,76.3705,76.2266,76.3321,9478.0
2021-08-30 11:35:00,79.58,79.58,79.45,79.49,9932.0,76.3417,76.3417,76.217,76.2554,9932.0
2021-08-30 11:40:00,79.47,79.52,79.4,79.45,4421.0,76.2362,76.2841,76.169,76.217,4421.0
2021-08-30 11:45:00,79.46,79.49,79.41,79.45,7911.0,76.2266,76.2554,76.1786,76.217,7911.0
2021-08-30 11:50:00,79.47,79.52,79.47,79.48,4453.0,76.2362,76.2841,76.2362,76.2458,4453.0
2021-08-30 11:55:00,79.48,79.56,79.48,79.52,6304.0,76.2458,76.3225,76.2458,76.2841,6304.0
2021-08-30 12:00:00,79.53,79.55,79.5,79.54,5890.0,76.2937,76.3129,76.265,76.3033,5890.0
2021-08-30 12:05:00,79.52,79.58,79.5,79.51,11504.0,76.2841,76.3417,76.265,76.2745,11504.0
2021-08-30 12:10:00,79.5,79.53,79.48,79.53,2871.0,76.265,76.2937,76.2458,76.2937,2871.0
2021-08-30 12:15:00,79.52,79.54,79.43,79.43,7090.0,76.2841,76.3033,76.1978,76.1978,7090.0
2021-08-30 12:20:00,79.4,79.4,79.34,79.35,8570.0,76.169,76.169,76.1115,76.1211,8570.0
2021-08-30 12:25:00,79.37,79.38,79.32,79.34,10117.0,76.1402,76.1498,76.0923,76.1115,10117.0
2021-08-30 12:30:00,79.35,79.35,79.31,79.34,13052.0,76.1211,76.1211,76.0827,76.1115,13052.0
2021-08-30 12:35:00,79.35,79.39,79.33,79.39,9625.0,76.1211,76.1594,76.1019,76.1594,9625.0
2021-08-30 12:40:00,79.4,79.41,79.38,79.41,11116.0,76.169,76.1786,76.1498,76.1786,11116.0
2021-08-30 12:45:00,79.41,79.41,79.38,79.4,2495.0,76.1786,76.1786,76.1498,76.169,2495.0
2021-08-30 12:50:00,79.4,79.42,79.38,79.4,2950.0,76.169,76.1882,76.1498,76.169,2950.0
2021-08-30 12:55:00,79.38,79.38,79.33,79.38,5060.0,76.1498,76.1498,76.1019,76.1498,5060.0
2021-08-30 13:00:00,79.38,79.4,79.35,79.4,1765.0,76.1498,76.169,76.1211,76.169,1765.0
2021-08-30 13:05:00,79.36,79.39,79.36,79.38,1600.0,76.1307,76.1594,76.1307,76.1498,1600.0
2021-08-30 13:10:00,79.38,79.42,79.36,79.41,2730.0,76.1498,76.1882,76.1307,76.1786,2730.0
2021-08-30 13:15:00,79.4,79.4,79.38,79.38,2382.0,76.169,76.169,76.1498,76.1498,2382.0
2021-08-30 13:20:00,79.37,79.38,79.36,79.37,2704.0,76.1402,76.1498,76.1307,76.1402,2704.0
2021-08-30 13:25:00,79.38,79.39,79.36,79.36,1130.0,76.1498,76.1594,76.1307,76.1307,1130.0
2021-08-30 13:30:00,79.35,79.37,79.26,79.31,19083.0,76.1211,76.1402,76.0347,76.0827,19083.0
2021-08-30 13:35:00,79.3,79.32,79.28,79.32,6628.0,76.0731,76.0923,76.0539,76.0923,6628.0
2021-08-30 13:40:00,79.32,79.34,79.3,79.32,5100.0,76.0923,76.1115,76.0731,76.0923,5100.0
2021-08-30 13:45:00,79.32,79.35,79.31,79.35,2591.0,76.0923,76.1211,76.0827,76.1211,2591.0
2021-08-30 13:50:00,79.34,79.34,79.29,79.29,8570.0,76.1115,76.1115,76.0635,76.0635,8570.0
2021-08-30 13:55:00,79.29,79.3,79.27,79.29,7078.0,76.0635,76.0731,76.0443,76.0635,7078.0
2021-08-30 14:00:00,79.3,79.3,79.21,79.28,18094.0,76.0731,76.0731,75.9868,76.0539,18094.0
2021-08-30 14:05:00,79.28,79.3,79.26,79.28,6613.0,76.0539,76.0731,76.0347,76.0539,6613.0
2021-08-30 14:10:00,79.26,79.3,79.24,79.24,4425.0,76.0347,76.0731,76.0155,76.0155,4425.0
2021-08-30 14:15:00,79.24,79.34,79.22,79.22,14561.0,76.0155,76.1115,75.9963,75.9963,14561.0
2021-08-30 14:20:00,79.22,79.23,79.2,79.22,11507.0,75.9963,76.0059,75.9772,75.9963,11507.0
2021-08-30 14:25:00,79.21,79.24,79.21,79.23,5199.0,75.9868,76.0155,75.9868,76.0059,5199.0
2021-08-30 14:30:00,79.23,79.23,79.15,79.16,6017.0,76.0059,76.0059,75.9292,75.9388,6017.0
2021-08-30 14:35:00,79.18,79.19,79.09,79.09,7148.0,75.958,75.9676,75.8716,75.8716,7148.0
2021-08-30 14:40:00,79.11,79.15,79.11,79.12,23114.0,75.8908,75.9292,75.8908,75.9004,23114.0
2021-08-30 14:45:00,79.12,79.17,79.11,79.17,5692.0,75.9004,75.9484,75.8908,75.9484,5692.0
2021-08-30 14:50:00,79.16,79.22,79.16,79.22,33941.0,75.9388,75.9963,75.9388,75.9963,33941.0
2021-08-30 14:55:00,79.22,79.27,79.2,79.26,19238.0,75.9963,76.0443,75.9772,76.0347,19238.0
2021-08-30 15:00:00,79.26,79.31,79.24,79.31,9705.0,76.0347,76.0827,76.0155,76.0827,9705.0
2021-08-30 15:05:00,79.3,79.35,79.3,79.31,10754.0,76.0731,76.1211,76.0731,76.0827,10754.0
2021-08-30 15:10:00,79.32,79.32,79.23,79.25,14888.0,76.0923,76.0923,76.0059,76.0251,14888.0
2021-08-30 15:15:00,79.23,79.25,79.17,79.19,8330.0,76.0059,76.0251,75.9484,75.9676,8330.0
2021-08-30 15:20:00,79.21,79.23,79.14,79.15,13195.0,75.9868,76.0059,75.9196,75.9292,13195.0
2021-08-30 15:25:00,79.15,79.23,79.13,79.19,10305.0,75.9292,76.0059,75.91,75.9676,10305.0
2021-08-30 15:30:00,79.16,79.17,79.07,79.11,20478.0,75.9388,75.9484,75.8525,75.8908,20478.0
2021-08-30 15:35:00,79.09,79.11,79.04,79.09,31112.0,75.8716,75.8908,75.8237,75.8716,31112.0
2021-08-30 15:40:00,79.06,79.08,78.96,78.97,46424.0,75.8429,75.862,75.7469,75.7565,46424.0
2021-08-30 15:45:00,78.96,79.01,78.94,78.99,24667.0,75.7469,75.7949,75.7277,75.7757,24667.0
2021-08-30 15:50:00,78.97,78.98,78.92,78.98,38832.0,75.7565,75.7661,75.7086,75.7661,38832.0
2021-08-30 15:55:00,78.96,78.98,78.89,78.91,75679.0,75.7469,75.7661,75.6798,75.699,75679.0
2021-08-31 09:30:00,78.68,78.85,78.59,78.74,45941.0,75.4783,75.6414,75.392,75.5359,45941.0
2021-08-31 09:35:00,78.73,78.86,78.68,78.75,28093.0,75.5263,75.651,75.4783,75.5455,28093.0
2021-08-31 09:40:00,78.76,78.8,78.64,78.65,23690.0,75.5551,75.5934,75.44,75.4495,23690.0
2021-08-31 09:45:00,78.64,78.67,78.28,78.52,32939.0,75.44,75.4687,75.0946,75.3248,32939.0
2021-08-31 09:50:00,78.48,78.51,78.28,78.42,28684.0,75.2865,75.3152,75.0946,75.2289,28684.0
2021-08-31 09:55:00,78.42,78.64,78.34,78.51,33148.0,75.2289,75.44,75.1522,75.3152,33148.0
2021-08-31 10:00:00,78.53,78.77,78.46,78.77,35556.0,75.3344,75.5647,75.2673,75.5647,35556.0
2021-08-31 10:05:00,78.82,78.99,78.62,78.98,27297.0,75.6126,75.7757,75.4208,75.7661,27297.0
2021-08-31 10:10:00,78.96,79.14,78.89,79.11,45027.0,75.7469,75.9196,75.6798,75.8908,45027.0
2021-08-31 10:15:00,79.13,79.19,79.06,79.11,46092.0,75.91,75.9676,75.8429,75.8908,46092.0
2021-08-31 10:20:00,79.1,79.11,78.74,78.83,36550.0,75.8812,75.8908,75.5359,75.6222,36550.0
2021-08-31 10:25:00,78.73,78.83,78.64,78.82,20363.0,75.5263,75.6222,75.44,75.6126,20363.0
2021-08-31 10:30:00,78.82,78.94,78.75,78.8,35311.0,75.6126,75.7277,75.5455,75.5934,35311.0
2021-08-31 10:35:00,78.78,78.86,78.66,78.86,14927.0,75.5743,75.651,75.4591,75.651,14927.0
2021-08-31 10:40:00,78.86,78.9,78.8,78.87,8616.0,75.651,75.6894,75.5934,75.6606,8616.0
2021-08-31 10:45:00,78.93,79.1,78.92,79.1,15878.0,75.7181,75.8812,75.7086,75.8812,15878.0
2021-08-31 10:50:00,79.06,79.09,78.99,79.0,10520.0,75.8429,75.8716,75.7757,75.7853,10520.0
2021-08-31 10:55:00,79.01,79.07,78.95,79.07,8648.0,75.7949,75.8525,75.7373,75.8525,8648.0
2021-08-31 11:00:00,79.06,79.12,78.94,78.97,21689.0,75.8429,75.9004,75.7277,75.7565,21689.0
2021-08-31 11:05:00,78.97,79.08,78.96,78.98,7280.0,75.7565,75.862,75.7469,75.7661,7280.0
2021-08-31 11:10:00,78.98,79.02,78.94,79.0,8161.0,75.7661,75.8045,75.7277,75.7853,8161.0
2021-08-31 11:15:00,79.05,79.29,79.05,79.29,16852.0,75.8333,76.0635,75.8333,76.0635,16852.0
2021-08-31 11:20:00,79.28,79.37,79.22,79.24,11081.0,76.0539,76.1402,75.9963,76.0155,11081.0
2021-08-31 11:25:00,79.2,79.21,79.13,79.16,8783.0,75.9772,75.9868,75.91,75.9388,8783.0
2021-08-31 11:30:00,79.15,79.23,79.14,79.23,13311.0,75.9292,76.0059,75.9196,76.0059,13311.0
2021-08-31 11:35:00,79.24,79.27,79.21,79.25,10835.0,76.0155,76.0443,75.9868,76.0251,10835.0
2021-08-31 11:40:00,79.23,79.32,79.23,79.3,4136.0,76.0059,76.0923,76.0059,76.0731,4136.0
2021-08-31 11:45:00,79.32,79.35,79.29,79.32,6943.0,76.0923,76.1211,76.0635,76.0923,6943.0
2021-08-31 11:50:00,79.31,79.33,79.24,79.29,5769.0,76.0827,76.1019,76.0155,76.0635,5769.0
2021-08-31 11:55:00,79.27,79.3,79.25,79.26,4620.0,76.0443,76.0731,76.0251,76.0347,4620.0
2021-08-31 12:00:00,79.26,79.32,79.22,79.28,19658.0,76.0347,76.0923,75.9963,76.0539,19658.0
2021-08-31 12:05:00,79.28,79.36,79.27,79.28,7508.0,76.0539,76.1307,76.0443,76.0539,7508.0
2021-08-31 12:10:00,79.29,79.29,79.24,79.26,7142.0,76.0635,76.0635,76.0155,76.0347,7142.0
2021-08-31 12:15:00,79.26,79.28,79.24,79.25,3405.0,76.0347,76.0539,76.0155,76.0251,3405.0
2021-08-31 12:20:00,79.24,79.3,79.23,79.3,3470.0,76.0155,76.0731,76.0059,76.0731,3470.0
2021-08-31 12:25:00,79.27,79.31,79.27,79.3,5569.0,76.0443,76.0827,76.0443,76.0731,5569.0
2021-08-31 12:30:00,79.29,79.29,79.19,79.22,14379.0,76.0635,76.0635,75.9676,75.9963,14379.0
2021-08-31 12:35:00,79.21,79.23,79.19,79.21,3047.0,75.9868,76.0059,75.9676,75.9868,3047.0
2021-08-31 12:40:00,79.2,79.21,79.2,79.21,3700.0,75.9772,75.9868,75.9772,75.9868,3700.0
2021-08-31 12:45:00,79.15,79.16,79.06,79.06,4155.0,75.9292,75.9388,75.8429,75.8429,4155.0
2021-08-31 12:50:00,79.07,79.12,79.04,79.1,4603.0,75.8525,75.9004,75.8237,75.8812,4603.0
2021-08-31 12:55:00,79.1,79.11,79.06,79.06,3768.0,75.8812,75.8908,75.8429,75.8429,3768.0
2021-08-31 13:00:00,79.08,79.08,78.96,79.03,11555.0,75.862,75.862,75.7469,75.8141,11555.0
2021-08-31 13:05:00,79.04,79.05,78.97,78.97,9677.0,75.8237,75.8333,75.7565,75.7565,9677.0
2021-08-31 13:10:00,78.96,79.08,78.96,79.07,5640.0,75.7469,75.862,75.7469,75.8525,5640.0
2021-08-31 13:15:00,79.04,79.04,78.93,78.96,16388.0,75.8237,75.8237,75.7181,75.7469,16388.0
2021-08-31 13:20:00,78.94,78.97,78.77,78.77,30794.0,75.7277,75.7565,75.5647,75.5647,30794.0
2021-08-31 13:25:00,78.78,78.86,78.76,78.83,6894.0,75.5743,75.651,75.5551,75.6222,6894.0
2021-08-31 13:30:00,78.8,78.81,78.74,78.77,12668.0,75.5934,75.603,75.5359,75.5647,12668.0
2021-08-31 13:35:00,78.81,78.86,78.79,78.85,3775.0,75.603,75.651,75.5838,75.6414,3775.0
2021-08-31 13:40:00,78.85,78.88,78.85,78.87,3675.0,75.6414,75.6702,75.6414,75.6606,3675.0
2021-08-31 13:45:00,78.87,78.89,78.87,78.88,950.0,75.6606,75.6798,75.6606,75.6702,950.0
2021-08-31 13:50:00,78.88,78.89,78.82,78.82,3140.0,75.6702,75.6798,75.6126,75.6126,3140.0
2021-08-31 13:55:00,78.83,78.86,78.78,78.86,6700.0,75.6222,75.651,75.5743,75.651,6700.0
2021-08-31 14:00:00,78.86,78.91,78.85,78.85,7900.0,75.651,75.699,75.6414,75.6414,7900.0
2021-08-31 14:05:00,78.83,78.84,78.75,78.76,5850.0,75.6222,75.6318,75.5455,75.5551,5850.0
2021-08-31 14:10:00,78.75,78.77,78.71,78.76,7995.0,75.5455,75.5647,75.5071,75.5551,7995.0
2021-08-31 14:15:00,78.76,78.8,78.71,78.72,6485.0,75.5551,75.5934,75.5071,75.5167,6485.0
2021-08-31 14:20:00,78.73,78.78,78.73,78.76,4400.0,75.5263,75.5743,75.5263,75.5551,4400.0
2021-08-31 14:25:00,78.78,78.78,78.65,78.67,3180.0,75.5743,75.5743,75.4495,75.4687,3180.0
2021-08-31 14:30:00,78.68,78.78,78.68,78.78,8330.0,75.4783,75.5743,75.4783,75.5743,8330.0
2021-08-31 14:35:00,78.79,78.79,78.69,78.69,2560.0,75.5838,75.5838,75.4879,75.4879,2560.0
2021-08-31 14:40:00,78.69,78.72,78.63,78.63,5395.0,75.4879,75.5167,75.4304,75.4304,5395.0
2021-08-31 14:45:00,78.65,78.66,78.51,78.53,14965.0,75.4495,75.4591,75.3152,75.3344,14965.0
2021-08-31 14:50:00,78.57,78.63,78.55,78.59,18877.0,75.3728,75.4304,75.3536,75.392,18877.0
2021-08-31 14:55:00,78.57,78.79,78.57,78.79,18462.0,75.3728,75.5838,75.3728,75.5838,18462.0
2021-08-31 15:00:00,78.8,78.82,78.75,78.81,7258.0,75.5934,75.6126,75.5455,75.603,7258.0
2021-08-31 15:05:00,78.78,78.78,78.67,78.69,9520.0,75.5743,75.5743,75.4687,75.4879,9520.0
2021-08-31 15:10:00,78.64,78.68,78.6,78.61,14816.0,75.44,75.4783,75.4016,75.4112,14816.0
2021-08-31 15:15:00,78.62,78.65,78.58,78.6,10415.0,75.4208,75.4495,75.3824,75.4016,10415.0
2021-08-31 15:20:00,78.59,78.65,78.5,78.64,44867.0,75.392,75.4495,75.3056,75.44,44867.0
2021-08-31 15:25:00,78.63,78.66,78.57,78.58,13826.0,75.4304,75.4591,75.3728,75.3824,13826.0
2021-08-31 15:30:00,78.58,78.7,78.53,78.7,16030.0,75.3824,75.4975,75.3344,75.4975,16030.0
2021-08-31 15:35:00,78.69,78.75,78.62,78.75,32251.0,75.4879,75.5455,75.4208,75.5455,32251.0
2021-08-31 15:40:00,78.74,78.79,78.69,78.78,14420.0,75.5359,75.5838,75.4879,75.5743,14420.0
2021-08-31 15:45:00,78.82,78.89,78.78,78.89,15372.0,75.6126,75.6798,75.5743,75.6798,15372.0
2021-08-31 15:50:00,78.85,78.85,78.68,78.7,42565.0,75.6414,75.6414,75.4783,75.4975,42565.0
2021-08-31 15:55:00,78.71,78.97,78.68,78.75,56174.0,75.5071,75.7565,75.4783,75.5455,56174.0
2021-09-01 09:30:00,79.01,79.03,78.72,78.96,95463.0,75.7949,75.8141,75.5167,75.7469,95463.0
2021-09-01 09:35:00,78.93,79.03,78.76,78.88,36086.0,75.7181,75.8141,75.5551,75.6702,36086.0
2021-09-01 09:40:00,78.91,78.91,78.63,78.81,44693.0,75.699,75.699,75.4304,75.603,44693.0
2021-09-01 09:45:00,78.8,78.84,78.69,78.76,43334.0,75.5934,75.6318,75.4879,75.5551,43334.0
2021-09-01 09:50:00,78.75,78.84,78.62,78.79,58951.0,75.5455,75.6318,75.4208,75.5838,58951.0
2021-09-01 09:55:00,78.79,78.8,78.43,78.53,76999.0,75.5838,75.5934,75.2385,75.3344,76999.0
2021-09-01 10:00:00,78.52,78.88,78.5,78.84,69082.0,75.3248,75.6702,75.3056,75.6318,69082.0
2021-09-01 10:05:00,78.83,78.87,78.58,78.66,30344.0,75.6222,75.6606,75.3824,75.4591,30344.0
2021-09-01 10:10:00,78.66,78.66,78.4,78.54,32299.0,75.4591,75.4591,75.2097,75.344,32299.0
2021-09-01 10:15:00,78.54,78.62,78.42,78.5,32106.0,75.344,75.4208,75.2289,75.3056,32106.0
2021-09-01 10:20:00,78.47,78.57,78.45,78.47,12939.0,75.2769,75.3728,75.2577,75.2769,12939.0
2021-09-01 10:25:00,78.45,78.59,78.45,78.53,10080.0,75.2577,75.392,75.2577,75.3344,10080.0
2021-09-01 10:30:00,78.58,78.71,78.56,78.56,36046.0,75.3824,75.5071,75.3632,75.3632,36046.0
2021-09-01 10:35:00,78.57,78.61,78.51,78.6,24432.0,75.3728,75.4112,75.3152,75.4016,24432.0
2021-09-01 10:40:00,78.57,78.6,78.52,78.54,9099.0,75.3728,75.4016,75.3248,75.344,9099.0
2021-09-01 10:45:00,78.53,78.65,78.52,78.53,12848.0,75.3344,75.4495,75.3248,75.3344,12848.0
2021-09-01 10:50:00,78.51,78.59,78.44,78.59,18510.0,75.3152,75.392,75.2481,75.392,18510.0
2021-09-01 10:55:00,78.61,78.69,78.58,78.69,23685.0,75.4112,75.4879,75.3824,75.4879,23685.0
2021-09-01 11:00:00,78.69,78.75,78.52,78.55,11917.0,75.4879,75.5455,75.3248,75.3536,11917.0
2021-09-01 11:05:00,78.54,78.61,78.46,78.61,9659.0,75.344,75.4112,75.2673,75.4112,9659.0
2021-09-01 11:10:00,78.6,78.61,78.53,78.57,11007.0,75.4016,75.4112,75.3344,75.3728,11007.0
2021-09-01 11:15:00,78.58,78.63,78.54,78.59,14840.0,75.3824,75.4304,75.344,75.392,14840.0
2021-09-01 11:20:00,78.55,78.56,78.37,78.42,30489.0,75.3536,75.3632,75.1809,75.2289,30489.0
2021-09-01 11:25:00,78.39,78.5,78.34,78.46,26304.0,75.2001,75.3056,75.1522,75.2673,26304.0
2021-09-01 11:30:00,78.47,78.58,78.44,78.55,14919.0,75.2769,75.3824,75.2481,75.3536,14919.0
2021-09-01 11:35:00,78.57,78.58,78.53,78.53,3856.0,75.3728,75.3824,75.3344,75.3344,3856.0
2021-09-01 11:40:00,78.53,78.55,78.48,78.55,3953.0,75.3344,75.3536,75.2865,75.3536,3953.0
2021-09-01 11:45:00,78.56,78.59,78.55,78.56,12014.0,75.3632,75.392,75.3536,75.3632,12014.0
2021-09-01 11:50:00,78.58,78.69,78.58,78.67,11639.0,75.3824,75.4879,75.3824,75.4687,11639.0
2021-09-01 11:55:00,78.66,78.71,78.61,78.61,14332.0,75.4591,75.5071,75.4112,75.4112,14332.0
2021-09-01 12:00:00,78.61,78.72,78.6,78.7,11369.0,75.4112,75.5167,75.4016,75.4975,11369.0
2021-09-01 12:05:00,78.7,78.81,78.69,78.79,14123.0,75.4975,75.603,75.4879,75.5838,14123.0
2021-09-01 12:10:00,78.79,78.84,78.78,78.82,12234.0,75.5838,75.6318,75.5743,75.6126,12234.0
2021-09-01 12:15:00,78.83,78.87,78.79,78.87,13250.0,75.6222,75.6606,75.5838,75.6606,13250.0
2021-09-01 12:20:00,78.86,78.93,78.85,78.92,13302.0,75.651,75.7181,75.6414,75.7086,13302.0
2021-09-01 12:25:00,78.94,78.95,78.82,78.89,34726.0,75.7277,75.7373,75.6126,75.6798,34726.0
2021-09-01 12:30:00,78.9,78.96,78.88,78.95,16264.0,75.6894,75.7469,75.6702,75.7373,16264.0
2021-09-01 12:35:00,78.96,79.02,78.94,78.99,22320.0,75.7469,75.8045,75.7277,75.7757,22320.0
2021-09-01 12:40:00,78.99,79.0,78.94,78.95,16272.0,75.7757,75.7853,75.7277,75.7373,16272.0
2021-09-01 12:45:00,78.94,79.0,78.94,78.99,18507.0,75.7277,75.7853,75.7277,75.7757,18507.0
2021-09-01 12:50:00,78.99,79.03,78.98,78.98,12877.0,75.7757,75.8141,75.7661,75.7661,12877.0
2021-09-01 12:55:00,78.98,79.04,78.98,79.0,14743.0,75.7661,75.8237,75.7661,75.7853,14743.0
2021-09-01 13:00:00,79.0,79.0,78.95,78.98,3260.0,75.7853,75.7853,75.7373,75.7661,3260.0
2021-09-01 13:05:00,78.98,78.98,78.92,78.94,10889.0,75.7661,75.7661,75.7086,75.7277,10889.0
2021-09-01 13:10:00,78.94,78.96,78.93,78.95,5034.0,75.7277,75.7469,75.7181,75.7373,5034.0
2021-09-01 13:15:00,78.94,78.94,78.84,78.86,16024.0,75.7277,75.7277,75.6318,75.651,16024.0
2021-09-01 13:20:00,78.88,78.92,78.84,78.91,12918.0,75.6702,75.7086,75.6318,75.699,12918.0
2021-09-01 13:25:00,78.91,78.91,78.84,78.85,5349.0,75.699,75.699,75.6318,75.6414,5349.0
2021-09-01 13:30:00,78.88,78.93,78.88,78.9,2200.0,75.6702,75.7181,75.6702,75.6894,2200.0
2021-09-01 13:35:00,78.91,78.91,78.89,78.9,3400.0,75.699,75.699,75.6798,75.6894,3400.0
2021-09-01 13:40:00,78.88,78.96,78.87,78.92,11901.0,75.6702,75.7469,75.6606,75.7086,11901.0
2021-09-01 13:45:00,78.92,78.92,78.83,78.85,6770.0,75.7086,75.7086,75.6222,75.6414,6770.0
2021-09-01 13:50:00,78.86,78.89,78.84,78.88,4640.0,75.651,75.6798,75.6318,75.6702,4640.0
2021-09-01 13:55:00,78.87,78.93,78.87,78.91,6628.0,75.6606,75.7181,75.6606,75.699,6628.0
2021-09-01 14:00:00,78.91,78.92,78.87,78.88,3000.0,75.699,75.7086,75.6606,75.6702,3000.0
2021-09-01 14:05:00,78.89,78.92,78.89,78.9,2400.0,75.6798,75.7086,75.6798,75.6894,2400.0
2021-09-01 14:10:00,78.89,78.92,78.88,78.88,1500.0,75.6798,75.7086,75.6702,75.6702,1500.0
2021-09-01 14:15:00,78.88,78.9,78.84,78.88,5501.0,75.6702,75.6894,75.6318,75.6702,5501.0
2021-09-01 14:20:00,78.87,78.92,78.8,78.8,15002.0,75.6606,75.7086,75.5934,75.5934,15002.0
2021-09-01 14:25:00,78.8,78.87,78.8,78.83,13800.0,75.5934,75.6606,75.5934,75.6222,13800.0
2021-09-01 14:30:00,78.84,78.84,78.75,78.79,27935.0,75.6318,75.6318,75.5455,75.5838,27935.0
2021-09-01 14:35:00,78.78,78.8,78.73,78.75,14801.0,75.5743,75.5934,75.5263,75.5455,14801.0
2021-09-01 14:40:00,78.77,78.79,78.71,78.73,15208.0,75.5647,75.5838,75.5071,75.5263,15208.0
2021-09-01 14:45:00,78.73,78.74,78.64,78.65,20170.0,75.5263,75.5359,75.44,75.4495,20170.0
2021-09-01 14:50:00,78.63,78.68,78.62,78.65,40219.0,75.4304,75.4783,75.4208,75.4495,40219.0
2021-09-01 14:55:00,78.66,78.68,78.64,78.67,14553.0,75.4591,75.4783,75.44,75.4687,14553.0
2021-09-01 15:00:00,78.66,78.68,78.61,78.61,11209.0,75.4591,75.4783,75.4112,75.4112,11209.0
2021-09-01 15:05:00,78.65,78.65,78.54,78.58,18516.0,75.4495,75.4495,75.344,75.3824,18516.0
2021-09-01 15:10:00,78.57,78.67,78.54,78.67,13775.0,75.3728,75.4687,75.344,75.4687,13775.0
2021-09-01 15:15:00,78.66,78.71,78.65,78.68,12679.0,75.4591,75.5071,75.4495,75.4783,12679.0
2021-09-01 15:20:00,78.7,78.75,78.69,78.74,9311.0,75.4975,75.5455,75.4879,75.5359,9311.0
2021-09-01 15:25:00,78.7,78.71,78.61,78.62,28876.0,75.4975,75.5071,75.4112,75.4208,28876.0
2021-09-01 15:30:00,78.61,78.62,78.53,78.57,21214.0,75.4112,75.4208,75.3344,75.3728,21214.0
2021-09-01 15:35:00,78.56,78.59,78.46,78.51,21807.0,75.3632,75.392,75.2673,75.3152,21807.0
2021-09-01 15:40:00,78.51,78.54,78.39,78.44,49445.0,75.3152,75.344,75.2001,75.2481,49445.0
2021-09-01 15:45:00,78.45,78.53,78.43,78.45,33818.0,75.2577,75.3344,75.2385,75.2577,33818.0
2021-09-01 15:50:00,78.46,78.53,78.38,78.47,100327.0,75.2673,75.3344,75.1905,75.2769,100327.0
2021-09-01 15:55:00,78.46,78.52,78.37,78.52,57588.0,75.2673,75.3248,75.1809,75.3248,57588.0
2021-09-02 09:30:00,79.32,79.46,79.22,79.3,90633.0,76.0923,76.2266,75.9963,76.0731,90633.0
2021-09-02 09:35:00,79.27,79.42,79.2,79.24,39129.0,76.0443,76.1882,75.9772,76.0155,39129.0
2021-09-02 09:40:00,79.22,79.42,79.22,79.26,42432.0,75.9963,76.1882,75.9963,76.0347,42432.0
2021-09-02 09:45:00,79.29,79.54,79.27,79.31,51819.0,76.0635,76.3033,76.0443,76.0827,51819.0
2021-09-02 09:50:00,79.31,79.35,79.11,79.21,52345.0,76.0827,76.1211,75.8908,75.9868,52345.0
2021-09-02 09:55:00,79.25,79.27,79.04,79.14,30434.0,76.0251,76.0443,75.8237,75.9196,30434.0
2021-09-02 10:00:00,79.15,79.21,79.06,79.07,24864.0,75.9292,75.9868,75.8429,75.8525,24864.0
2021-09-02 10:05:00,79.07,79.16,79.05,79.05,9828.0,75.8525,75.9388,75.8333,75.8333,9828.0
2021-09-02 10:10:00,79.06,79.07,78.91,78.96,29130.0,75.8429,75.8525,75.699,75.7469,29130.0
2021-09-02 10:15:00,78.93,79.04,78.88,79.02,13359.0,75.7181,75.8237,75.6702,75.8045,13359.0
2021-09-02 10:20:00,79.02,79.34,79.01,79.33,34320.0,75.8045,76.1115,75.7949,76.1019,34320.0
2021-09-02 10:25:00,79.34,79.43,79.29,79.42,31512.0,76.1115,76.1978,76.0635,76.1882,31512.0
2021-09-02 10:30:00,79.44,79.58,79.44,79.45,49501.0,76.2074,76.3417,76.2074,76.217,49501.0
2021-09-02 10:35:00,79.44,79.48,79.39,79.41,12357.0,76.2074,76.2458,76.1594,76.1786,12357.0
2021-09-02 10:40:00,79.41,79.52,79.37,79.52,17936.0,76.1786,76.2841,76.1402,76.2841,17936.0
2021-09-02 10:45:00,79.54,79.55,79.47,79.48,26442.0,76.3033,76.3129,76.2362,76.2458,26442.0
2021-09-02 10:50:00,79.47,79.58,79.47,79.5,14394.0,76.2362,76.3417,76.2362,76.265,14394.0
2021-09-02 10:55:00,79.5,79.53,79.44,79.48,16257.0,76.265,76.2937,76.2074,76.2458,16257.0
2021-09-02 11:00:00,79.5,79.57,79.49,79.53,19591.0,76.265,76.3321,76.2554,76.2937,19591.0
2021-09-02 11:05:00,79.54,79.55,79.47,79.47,8759.0,76.3033,76.3129,76.2362,76.2362,8759.0
2021-09-02 11:10:00,79.47,79.55,79.47,79.52,5074.0,76.2362,76.3129,76.2362,76.2841,5074.0
2021-09-02 11:15:00,79.5,79.54,79.48,79.52,5301.0,76.265,76.3033,76.2458,76.2841,5301.0
2021-09-02 11:20:00,79.53,79.55,79.47,79.52,7020.0,76.2937,76.3129,76.2362,76.2841,7020.0
2021-09-02 11:25:00,79.52,79.54,79.47,79.48,5255.0,76.2841,76.3033,76.2362,76.2458,5255.0
2021-09-02 11:30:00,79.5,79.53,79.45,79.45,4400.0,76.265,76.2937,76.217,76.217,4400.0
2021-09-02 11:35:00,79.47,79.53,79.47,79.48,8400.0,76.2362,76.2937,76.2362,76.2458,8400.0
2021-09-02 11:40:00,79.48,79.5,79.47,79.5,4347.0,76.2458,76.265,76.2362,76.265,4347.0
2021-09-02 11:45:00,79.52,79.55,79.52,79.53,13997.0,76.2841,76.3129,76.2841,76.2937,13997.0
2021-09-02 11:50:00,79.54,79.56,79.5,79.51,12215.0,76.3033,76.3225,76.265,76.2745,12215.0
2021-09-02 11:55:00,79.53,79.55,79.5,79.51,12257.0,76.2937,76.3129,76.265,76.2745,12257.0
2021-09-02 12:00:00,79.52,79.55,79.5,79.52,15475.0,76.2841,76.3129,76.265,76.2841,15475.0
2021-09-02 12:05:00,79.52,79.53,79.48,79.5,7339.0,76.2841,76.2937,76.2458,76.265,7339.0
2021-09-02 12:10:00,79.52,79.52,79.45,79.48,7675.0,76.2841,76.2841,76.217,76.2458,7675.0
2021-09-02 12:15:00,79.47,79.47,79.43,79.44,6727.0,76.2362,76.2362,76.1978,76.2074,6727.0
2021-09-02 12:20:00,79.46,79.46,79.39,79.42,9204.0,76.2266,76.2266,76.1594,76.1882,9204.0
2021-09-02 12:25:00,79.43,79.47,79.43,79.46,6719.0,76.1978,76.2362,76.1978,76.2266,6719.0
2021-09-02 12:30:00,79.44,79.45,79.42,79.44,2130.0,76.2074,76.217,76.1882,76.2074,2130.0
2021-09-02 12:35:00,79.43,79.44,79.38,79.39,5284.0,76.1978,76.2074,76.1498,76.1594,5284.0
2021-09-02 12:40:00,79.39,79.42,79.36,79.4,3310.0,76.1594,76.1882,76.1307,76.169,3310.0
2021-09-02 12:45:00,79.44,79.44,79.38,79.39,8100.0,76.2074,76.2074,76.1498,76.1594,8100.0
2021-09-02 12:50:00,79.39,79.49,79.39,79.49,6621.0,76.1594,76.2554,76.1594,76.2554,6621.0
2021-09-02 12:55:00,79.48,79.51,79.48,79.51,4240.0,76.2458,76.2745,76.2458,76.2745,4240.0
2021-09-02 13:00:00,79.51,79.51,79.5,79.5,10200.0,76.2745,76.2745,76.265,76.265,10200.0
2021-09-02 13:05:00,79.52,79.53,79.48,79.49,6882.0,76.2841,76.2937,76.2458,76.2554,6882.0
2021-09-02 13:10:00,79.49,79.53,79.47,79.48,4200.0,76.2554,76.2937,76.2362,76.2458,4200.0
2021-09-02 13:15:00,79.47,79.47,79.37,79.37,3384.0,76.2362,76.2362,76.1402,76.1402,3384.0
2021-09-02 13:20:00,79.36,79.38,79.26,79.28,16964.0,76.1307,76.1498,76.0347,76.0539,16964.0
2021-09-02 13:25:00,79.27,79.28,79.19,79.22,15065.0,76.0443,76.0539,75.9676,75.9963,15065.0
2021-09-02 13:30:00,79.2,79.27,79.2,79.22,10610.0,75.9772,76.0443,75.9772,75.9963,10610.0
2021-09-02 13:35:00,79.23,79.25,79.13,79.19,31807.0,76.0059,76.0251,75.91,75.9676,31807.0
2021-09-02 13:40:00,79.2,79.25,79.16,79.16,5926.0,75.9772,76.0251,75.9388,75.9388,5926.0
2021-09-02 13:45:00,79.2,79.22,79.03,79.05,15344.0,75.9772,75.9963,75.8141,75.8333,15344.0
2021-09-02 13:50:00,79.04,79.07,78.97,78.97,14204.0,75.8237,75.8525,75.7565,75.7565,14204.0
2021-09-02 13:55:00,78.98,79.05,78.97,79.03,7034.0,75.7661,75.8333,75.7565,75.8141,7034.0
2021-09-02 14:00:00,79.0,79.0,78.89,78.9,8510.0,75.7853,75.7853,75.6798,75.6894,8510.0
2021-09-02 14:05:00,78.93,78.93,78.81,78.92,25070.0,75.7181,75.7181,75.603,75.7086,25070.0
2021-09-02 14:10:00,78.92,78.93,78.77,78.92,13771.0,75.7086,75.7181,75.5647,75.7086,13771.0
2021-09-02 14:15:00,78.92,78.97,78.92,78.97,9395.0,75.7086,75.7565,75.7086,75.7565,9395.0
2021-09-02 14:20:00,78.97,78.98,78.9,78.92,4360.0,75.7565,75.7661,75.6894,75.7086,4360.0
2021-09-02 14:25:00,78.91,78.91,78.82,78.87,22307.0,75.699,75.699,75.6126,75.6606,22307.0
2021-09-02 14:30:00,78.84,78.93,78.81,78.87,7636.0,75.6318,75.7181,75.603,75.6606,7636.0
2021-09-02 14:35:00,78.89,78.89,78.74,78.8,8126.0,75.6798,75.6798,75.5359,75.5934,8126.0
2021-09-02 14:40:00,78.81,78.86,78.76,78.85,9620.0,75.603,75.651,75.5551,75.6414,9620.0
2021-09-02 14:45:00,78.88,78.97,78.87,78.95,15618.0,75.6702,75.7565,75.6606,75.7373,15618.0
2021-09-02 14:50:00,78.95,78.98,78.95,78.98,1898.0,75.7373,75.7661,75.7373,75.7661,1898.0
2021-09-02 14:55:00,78.97,79.14,78.97,79.09,20335.0,75.7565,75.9196,75.7565,75.8716,20335.0
2021-09-02 15:00:00,79.12,79.21,79.12,79.16,16439.0,75.9004,75.9868,75.9004,75.9388,16439.0
2021-09-02 15:05:00,79.17,79.21,79.04,79.04,8811.0,75.9484,75.9868,75.8237,75.8237,8811.0
2021-09-02 15:10:00,79.06,79.1,78.96,79.08,15108.0,75.8429,75.8812,75.7469,75.862,15108.0
2021-09-02 15:15:00,79.08,79.12,79.04,79.04,15742.0,75.862,75.9004,75.8237,75.8237,15742.0
2021-09-02 15:20:00,79.03,79.03,78.9,78.92,27360.0,75.8141,75.8141,75.6894,75.7086,27360.0
2021-09-02 15:25:00,78.97,78.99,78.9,78.94,28332.0,75.7565,75.7757,75.6894,75.7277,28332.0
2021-09-02 15:30:00,78.99,78.99,78.83,78.86,19072.0,75.7757,75.7757,75.6222,75.651,19072.0
2021-09-02 15:35:00,78.87,78.91,78.77,78.84,9410.0,75.6606,75.699,75.5647,75.6318,9410.0
2021-09-02 15:40:00,78.82,78.96,78.82,78.88,23290.0,75.6126,75.7469,75.6126,75.6702,23290.0
2021-09-02 15:45:00,78.89,78.96,78.78,78.82,7872.0,75.6798,75.7469,75.5743,75.6126,7872.0
2021-09-02 15:50:00,78.83,79.13,78.82,79.11,33810.0,75.6222,75.91,75.6126,75.8908,33810.0
2021-09-02 15:55:00,79.12,79.38,79.11,79.38,52628.0,75.9004,76.1498,75.8908,76.1498,52628.0
2021-09-03 09:30:00,78.53,79.06,78.53,78.86,87229.0,75.3344,75.8429,75.3344,75.651,87229.0
2021-09-03 09:35:00,78.85,78.89,78.58,78.59,76197.0,75.6414,75.6798,75.3824,75.392,76197.0
2021-09-03 09:40:00,78.59,78.67,78.5,78.5,62284.0,75.392,75.4687,75.3056,75.3056,62284.0
2021-09-03 09:45:00,78.49,78.64,78.39,78.62,69969.0,75.2961,75.44,75.2001,75.4208,69969.0
2021-09-03 09:50:00,78.61,78.61,78.29,78.49,74413.0,75.4112,75.4112,75.1042,75.2961,74413.0
2021-09-03 09:55:00,78.49,78.49,78.3,78.43,29986.0,75.2961,75.2961,75.1138,75.2385,29986.0
2021-09-03 10:00:00,78.43,78.63,78.18,78.63,113344.0,75.2385,75.4304,74.9987,75.4304,113344.0
2021-09-03 10:05:00,78.63,78.74,78.5,78.66,70360.0,75.4304,75.5359,75.3056,75.4591,70360.0
2021-09-03 10:10:00,78.66,78.99,78.6,78.95,54002.0,75.4591,75.7757,75.4016,75.7373,54002.0
2021-09-03 10:15:00,78.95,79.09,78.88,78.96,60903.0,75.7373,75.8716,75.6702,75.7469,60903.0
2021-09-03 10:20:00,78.95,78.99,78.89,78.89,16634.0,75.7373,75.7757,75.6798,75.6798,16634.0
2021-09-03 10:25:00,78.87,79.01,78.86,78.97,24146.0,75.6606,75.7949,75.651,75.7565,24146.0
2021-09-03 10:30:00,78.96,79.01,78.88,79.01,12853.0,75.7469,75.7949,75.6702,75.7949,12853.0
2021-09-03 10:35:00,79.0,79.03,78.88,78.88,12501.0,75.7853,75.8141,75.6702,75.6702,12501.0
2021-09-03 10:40:00,78.85,78.86,78.75,78.86,26665.0,75.6414,75.651,75.5455,75.651,26665.0
2021-09-03 10:45:00,78.84,78.9,78.76,78.88,22855.0,75.6318,75.6894,75.5551,75.6702,22855.0
2021-09-03 10:50:00,78.89,78.89,78.75,78.82,12598.0,75.6798,75.6798,75.5455,75.6126,12598.0
2021-09-03 10:55:00,78.8,78.93,78.8,78.91,11251.0,75.5934,75.7181,75.5934,75.699,11251.0
2021-09-03 11:00:00,78.91,79.02,78.91,79.0,12077.0,75.699,75.8045,75.699,75.7853,12077.0
2021-09-03 11:05:00,79.0,79.15,78.93,79.15,26411.0,75.7853,75.9292,75.7181,75.9292,26411.0
2021-09-03 11:10:00,79.13,79.23,79.1,79.11,24602.0,75.91,76.0059,75.8812,75.8908,24602.0
2021-09-03 11:15:00,79.12,79.12,78.9,78.97,13206.0,75.9004,75.9004,75.6894,75.7565,13206.0
2021-09-03 11:20:00,78.95,78.98,78.86,78.98,13999.0,75.7373,75.7661,75.651,75.7661,13999.0
2021-09-03 11:25:00,78.98,79.04,78.91,78.94,10116.0,75.7661,75.8237,75.699,75.7277,10116.0
2021-09-03 11:30:00,78.92,78.98,78.88,78.88,9677.0,75.7086,75.7661,75.6702,75.6702,9677.0
2021-09-03 11:35:00,78.89,78.93,78.81,78.81,3450.0,75.6798,75.7181,75.603,75.603,3450.0
2021-09-03 11:40:00,78.8,78.89,78.76,78.87,14739.0,75.5934,75.6798,75.5551,75.6606,14739.0
2021-09-03 11:45:00,78.89,78.93,78.82,78.86,9398.0,75.6798,75.7181,75.6126,75.651,9398.0
2021-09-03 11:50:00,78.87,78.87,78.73,78.74,13179.0,75.6606,75.6606,75.5263,75.5359,13179.0
2021-09-03 11:55:00,78.74,78.79,78.69,78.69,9973.0,75.5359,75.5838,75.4879,75.4879,9973.0
2021-09-03 12:00:00,78.68,78.74,78.63,78.71,13053.0,75.4783,75.5359,75.4304,75.5071,13053.0
2021-09-03 12:05:00,78.74,78.81,78.7,78.77,22306.0,75.5359,75.603,75.4975,75.5647,22306.0
2021-09-03 12:10:00,78.77,78.83,78.76,78.82,12395.0,75.5647,75.6222,75.5551,75.6126,12395.0
2021-09-03 12:15:00,78.79,78.79,78.73,78.74,10379.0,75.5838,75.5838,75.5263,75.5359,10379.0
2021-09-03 12:20:00,78.74,78.77,78.67,78.76,7122.0,75.5359,75.5647,75.4687,75.5551,7122.0
2021-09-03 12:25:00,78.75,78.8,78.73,78.78,12317.0,75.5455,75.5934,75.5263,75.5743,12317.0
2021-09-03 12:30:00,78.78,78.8,78.68,78.69,3955.0,75.5743,75.5934,75.4783,75.4879,3955.0
2021-09-03 12:35:00,78.68,78.71,78.65,78.67,4543.0,75.4783,75.5071,75.4495,75.4687,4543.0
2021-09-03 12:40:00,78.66,78.73,78.66,78.7,5700.0,75.4591,75.5263,75.4591,75.4975,5700.0
2021-09-03 12:45:00,78.74,78.75,78.67,78.68,4946.0,75.5359,75.5455,75.4687,75.4783,4946.0
2021-09-03 12:50:00,78.69,78.71,78.69,78.71,4901.0,75.4879,75.5071,75.4879,75.5071,4901.0
2021-09-03 12:55:00,78.73,78.74,78.7,78.72,2125.0,75.5263,75.5359,75.4975,75.5167,2125.0
2021-09-03 13:00:00,78.72,78.86,78.71,78.85,21130.0,75.5167,75.651,75.5071,75.6414,21130.0
2021-09-03 13:05:00,78.88,78.94,78.87,78.94,10235.0,75.6702,75.7277,75.6606,75.7277,10235.0
2021-09-03 13:10:00,78.94,79.06,78.94,79.05,18668.0,75.7277,75.8429,75.7277,75.8333,18668.0
2021-09-03 13:15:00,79.07,79.09,79.04,79.06,14890.0,75.8525,75.8716,75.8237,75.8429,14890.0
2021-09-03 13:20:00,79.06,79.08,79.03,79.06,15085.0,75.8429,75.862,75.8141,75.8429,15085.0
2021-09-03 13:25:00,79.08,79.08,79.01,79.03,4950.0,75.862,75.862,75.7949,75.8141,4950.0
2021-09-03 13:30:00,79.03,79.06,78.99,79.0,10592.0,75.8141,75.8429,75.7757,75.7853,10592.0
2021-09-03 13:35:00,79.0,79.04,78.95,79.04,10050.0,75.7853,75.8237,75.7373,75.8237,10050.0
2021-09-03 13:40:00,79.04,79.14,79.04,79.14,16082.0,75.8237,75.9196,75.8237,75.9196,16082.0
2021-09-03 13:45:00,79.15,79.16,79.11,79.14,5855.0,75.9292,75.9388,75.8908,75.9196,5855.0
2021-09-03 13:50:00,79.13,79.16,79.13,79.15,9442.0,75.91,75.9388,75.91,75.9292,9442.0
2021-09-03 13:55:00,79.16,79.18,79.14,79.15,5914.0,75.9388,75.958,75.9196,75.9292,5914.0
2021-09-03 14:00:00,79.16,79.16,79.1,79.11,4520.0,75.9388,75.9388,75.8812,75.8908,4520.0
2021-09-03 14:05:00,79.08,79.16,79.06,79.16,7544.0,75.862,75.9388,75.8429,75.9388,7544.0
2021-09-03 14:10:00,79.16,79.22,79.16,79.17,7887.0,75.9388,75.9963,75.9388,75.9484,7887.0
2021-09-03 14:15:00,79.15,79.2,79.14,79.19,4211.0,75.9292,75.9772,75.9196,75.9676,4211.0
2021-09-03 14:20:00,79.18,79.19,79.16,79.19,9017.0,75.958,75.9676,75.9388,75.9676,9017.0
2021-09-03 14:25:00,79.17,79.18,79.12,79.12,3450.0,75.9484,75.958,75.9004,75.9004,3450.0
2021-09-03 14:30:00,79.17,79.17,79.13,79.15,6657.0,75.9484,75.9484,75.91,75.9292,6657.0
2021-09-03 14:35:00,79.13,79.14,79.1,79.14,4538.0,75.91,75.9196,75.8812,75.9196,4538.0
2021-09-03 14:40:00,79.13,79.15,79.12,79.12,4368.0,75.91,75.9292,75.9004,75.9004,4368.0
2021-09-03 14:45:00,79.12,79.12,79.08,79.09,3910.0,75.9004,75.9004,75.862,75.8716,3910.0
2021-09-03 14:50:00,79.09,79.12,79.09,79.1,2537.0,75.8716,75.9004,75.8716,75.8812,2537.0
2021-09-03 14:55:00,79.14,79.15,79.09,79.1,7042.0,75.9196,75.9292,75.8716,75.8812,7042.0
2021-09-03 15:00:00,79.11,79.2,79.11,79.2,3709.0,75.8908,75.9772,75.8908,75.9772,3709.0
2021-09-03 15:05:00,79.19,79.21,79.16,79.16,11516.0,75.9676,75.9868,75.9388,75.9388,11516.0
2021-09-03 15:10:00,79.16,79.18,79.15,79.18,4120.0,75.9388,75.958,75.9292,75.958,4120.0
2021-09-03 15:15:00,79.18,79.19,79.12,79.12,4250.0,75.958,75.9676,75.9004,75.9004,4250.0
2021-09-03 15:20:00,79.12,79.12,79.08,79.08,5712.0,75.9004,75.9004,75.862,75.862,5712.0
2021-09-03 15:25:00,79.07,79.11,79.02,79.03,8516.0,75.8525,75.8908,75.8045,75.8141,8516.0
2021-09-03 15:30:00,79.03,79.17,79.03,79.17,22148.0,75.8141,75.9484,75.8141,75.9484,22148.0
2021-09-03 15:35:00,79.17,79.18,79.08,79.08,22250.0,75.9484,75.958,75.862,75.862,22250.0
2021-09-03 15:40:00,79.08,79.08,78.96,78.99,17790.0,75.862,75.862,75.7469,75.7757,17790.0
2021-09-03 15:45:00,78.99,79.05,78.93,79.0,13833.0,75.7757,75.8333,75.7181,75.7853,13833.0
2021-09-03 15:50:00,79.09,79.11,78.94,78.94,16803.0,75.8716,75.8908,75.7277,75.7277,16803.0
2021-09-03 15:55:00,78.95,78.96,78.84,78.87,31667.0,75.7373,75.7469,75.6318,75.6606,31667.0
2021-09-07 09:30:00,78.55,78.56,78.13,78.17,60893.0,75.3536,75.3632,74.9507,74.9891,60893.0
2021-09-07 09:35:00,78.16,78.16,77.64,77.7,93360.0,74.9795,74.9795,74.4806,74.5382,93360.0
2021-09-07 09:40:00,77.69,77.76,77.5,77.74,68342.0,74.5286,74.5958,74.3463,74.5766,68342.0
2021-09-07 09:45:00,77.73,77.73,77.36,77.64,71959.0,74.567,74.567,74.212,74.4806,71959.0
2021-09-07 09:50:00,77.6,77.62,77.39,77.55,59561.0,74.4423,74.4615,74.2408,74.3943,59561.0
2021-09-07 09:55:00,77.54,77.62,77.4,77.52,53361.0,74.3847,74.4615,74.2504,74.3655,53361.0
2021-09-07 10:00:00,77.54,77.56,77.38,77.54,45380.0,74.3847,74.4039,74.2312,74.3847,45380.0
2021-09-07 10:05:00,77.55,77.56,77.25,77.33,49547.0,74.3943,74.4039,74.1065,74.1833,49547.0
2021-09-07 10:10:00,77.3,77.3,76.98,77.1,99058.0,74.1545,74.1545,73.8475,73.9626,99058.0
2021-09-07 10:15:00,77.09,77.17,76.95,76.99,42060.0,73.953,74.0298,73.8187,73.8571,42060.0
2021-09-07 10:20:00,76.99,77.16,76.98,77.06,34013.0,73.8571,74.0202,73.8475,73.9242,34013.0
2021-09-07 10:25:00,77.05,77.13,76.93,77.08,42469.0,73.9147,73.9914,73.7995,73.9434,42469.0
2021-09-07 10:30:00,77.07,77.07,76.88,76.96,73930.0,73.9338,73.9338,73.7516,73.8283,73930.0
2021-09-07 10:35:00,76.94,77.11,76.94,76.99,45707.0,73.8091,73.9722,73.8091,73.8571,45707.0
2021-09-07 10:40:00,77.0,77.0,76.88,77.0,60373.0,73.8667,73.8667,73.7516,73.8667,60373.0
2021-09-07 10:45:00,76.99,77.13,76.97,77.08,45660.0,73.8571,73.9914,73.8379,73.9434,45660.0
2021-09-07 10:50:00,77.09,77.14,77.02,77.13,141128.0,73.953,74.001,73.8859,73.9914,141128.0
2021-09-07 10:55:00,77.1,77.18,77.03,77.18,79378.0,73.9626,74.0394,73.8955,74.0394,79378.0
2021-09-07 11:00:00,77.16,77.18,76.95,76.98,69154.0,74.0202,74.0394,73.8187,73.8475,69154.0
2021-09-07 11:05:00,76.98,77.04,76.92,76.96,24343.0,73.8475,73.9051,73.7899,73.8283,24343.0
2021-09-07 11:10:00,76.96,77.02,76.87,76.95,39232.0,73.8283,73.8859,73.742,73.8187,39232.0
2021-09-07 11:15:00,76.9,76.99,76.78,76.95,112178.0,73.7708,73.8571,73.6556,73.8187,112178.0
2021-09-07 11:20:00,76.94,76.99,76.9,76.92,62691.0,73.8091,73.8571,73.7708,73.7899,62691.0
2021-09-07 11:25:00,76.95,77.05,76.9,77.02,23310.0,73.8187,73.9147,73.7708,73.8859,23310.0
2021-09-07 11:30:00,77.02,77.14,76.98,77.12,30545.0,73.8859,74.001,73.8475,73.9818,30545.0
2021-09-07 11:35:00,77.12,77.3,77.09,77.29,24261.0,73.9818,74.1545,73.953,74.1449,24261.0
2021-09-07 11:40:00,77.3,77.31,77.2,77.26,24172.0,74.1545,74.1641,74.0585,74.1161,24172.0
2021-09-07 11:45:00,77.24,77.24,77.18,77.19,15732.0,74.0969,74.0969,74.0394,74.049,15732.0
2021-09-07 11:50:00,77.21,77.21,77.02,77.03,18038.0,74.0681,74.0681,73.8859,73.8955,18038.0
2021-09-07 11:55:00,77.0,77.08,76.95,77.05,16983.0,73.8667,73.9434,73.8187,73.9147,16983.0
2021-09-07 12:00:00,77.02,77.18,77.01,77.16,28713.0,73.8859,74.0394,73.8763,74.0202,28713.0
2021-09-07 12:05:00,77.17,77.39,77.17,77.35,11360.0,74.0298,74.2408,74.0298,74.2024,11360.0
2021-09-07 12:10:00,77.33,77.35,77.26,77.28,16852.0,74.1833,74.2024,74.1161,74.1353,16852.0
2021-09-07 12:15:00,77.24,77.27,77.21,77.26,7953.0,74.0969,74.1257,74.0681,74.1161,7953.0
2021-09-07 12:20:00,77.28,77.28,77.17,77.17,9628.0,74.1353,74.1353,74.0298,74.0298,9628.0
2021-09-07 12:25:00,77.17,77.24,77.16,77.21,11100.0,74.0298,74.0969,74.0202,74.0681,11100.0
2021-09-07 12:30:00,77.24,77.3,77.24,77.27,15325.0,74.0969,74.1545,74.0969,74.1257,15325.0
2021-09-07 12:35:00,77.3,77.35,77.21,77.22,27227.0,74.1545,74.2024,74.0681,74.0777,27227.0
2021-09-07 12:40:00,77.24,77.33,77.23,77.32,12516.0,74.0969,74.1833,74.0873,74.1737,12516.0
2021-09-07 12:45:00,77.32,77.47,77.32,77.43,21137.0,74.1737,74.3176,74.1737,74.2792,21137.0
2021-09-07 12:50:00,77.43,77.49,77.42,77.45,17774.0,74.2792,74.3367,74.2696,74.2984,17774.0
2021-09-07 12:55:00,77.48,77.55,77.47,77.52,43216.0,74.3272,74.3943,74.3176,74.3655,43216.0
2021-09-07 13:00:00,77.51,77.65,77.49,77.54,42176.0,74.3559,74.4902,74.3367,74.3847,42176.0
2021-09-07 13:05:00,77.56,77.61,77.55,77.59,17761.0,74.4039,74.4519,74.3943,74.4327,17761.0
2021-09-07 13:10:00,77.6,77.75,77.59,77.75,24563.0,74.4423,74.5862,74.4327,74.5862,24563.0
2021-09-07 13:15:00,77.75,77.8,77.71,77.76,47949.0,74.5862,74.6341,74.5478,74.5958,47949.0
2021-09-07 13:20:00,77.73,77.74,77.67,77.68,8070.0,74.567,74.5766,74.5094,74.519,8070.0
2021-09-07 13:25:00,77.66,77.67,77.57,77.58,10525.0,74.4998,74.5094,74.4135,74.4231,10525.0
2021-09-07 13:30:00,77.61,77.69,77.59,77.66,11263.0,74.4519,74.5286,74.4327,74.4998,11263.0
2021-09-07 13:35:00,77.65,77.68,77.59,77.68,11712.0,74.4902,74.519,74.4327,74.519,11712.0
2021-09-07 13:40:00,77.67,77.69,77.61,77.62,16512.0,74.5094,74.5286,74.4519,74.4615,16512.0
2021-09-07 13:45:00,77.63,77.64,77.61,77.64,10202.0,74.471,74.4806,74.4519,74.4806,10202.0
2021-09-07 13:50:00,77.64,77.7,77.64,77.7,2070.0,74.4806,74.5382,74.4806,74.5382,2070.0
2021-09-07 13:55:00,77.69,77.74,77.68,77.69,6926.0,74.5286,74.5766,74.519,74.5286,6926.0
2021-09-07 14:00:00,77.67,77.69,77.62,77.64,4700.0,74.5094,74.5286,74.4615,74.4806,4700.0
2021-09-07 14:05:00,77.64,77.65,77.52,77.53,30351.0,74.4806,74.4902,74.3655,74.3751,30351.0
2021-09-07 14:10:00,77.55,77.62,77.55,77.59,9978.0,74.3943,74.4615,74.3943,74.4327,9978.0
2021-09-07 14:15:00,77.6,77.6,77.41,77.45,15657.0,74.4423,74.4423,74.26,74.2984,15657.0
2021-09-07 14:20:00,77.44,77.47,77.39,77.42,9019.0,74.2888,74.3176,74.2408,74.2696,9019.0
2021-09-07 14:25:00,77.43,77.45,77.33,77.37,29233.0,74.2792,74.2984,74.1833,74.2216,29233.0
2021-09-07 14:30:00,77.36,77.42,77.3,77.39,14904.0,74.212,74.2696,74.1545,74.2408,14904.0
2021-09-07 14:35:00,77.39,77.41,77.33,77.37,26408.0,74.2408,74.26,74.1833,74.2216,26408.0
2021-09-07 14:40:00,77.41,77.41,77.31,77.36,23766.0,74.26,74.26,74.1641,74.212,23766.0
2021-09-07 14:45:00,77.37,77.39,77.33,77.36,8458.0,74.2216,74.2408,74.1833,74.212,8458.0
2021-09-07 14:50:00,77.37,77.42,77.35,77.42,9412.0,74.2216,74.2696,74.2024,74.2696,9412.0
2021-09-07 14:55:00,77.42,77.45,77.41,77.42,2530.0,74.2696,74.2984,74.26,74.2696,2530.0
2021-09-07 15:00:00,77.45,77.48,77.4,77.48,6798.0,74.2984,74.3272,74.2504,74.3272,6798.0
2021-09-07 15:05:00,77.48,77.48,77.38,77.38,9704.0,74.3272,74.3272,74.2312,74.2312,9704.0
2021-09-07 15:10:00,77.4,77.41,77.34,77.34,5348.0,74.2504,74.26,74.1929,74.1929,5348.0
2021-09-07 15:15:00,77.37,77.37,77.25,77.29,8349.0,74.2216,74.2216,74.1065,74.1449,8349.0
2021-09-07 15:20:00,77.27,77.3,77.24,77.28,10173.0,74.1257,74.1545,74.0969,74.1353,10173.0
2021-09-07 15:25:00,77.27,77.31,77.23,77.23,8204.0,74.1257,74.1641,74.0873,74.0873,8204.0
2021-09-07 15:30:00,77.22,77.27,77.16,77.26,19288.0,74.0777,74.1257,74.0202,74.1161,19288.0
2021-09-07 15:35:00,77.26,77.28,77.14,77.16,16988.0,74.1161,74.1353,74.001,74.0202,16988.0
2021-09-07 15:40:00,77.14,77.14,77.01,77.02,20322.0,74.001,74.001,73.8763,73.8859,20322.0
2021-09-07 15:45:00,77.01,77.1,76.96,77.06,47306.0,73.8763,73.9626,73.8283,73.9242,47306.0
2021-09-07 15:50:00,77.08,77.12,77.02,77.11,49218.0,73.9434,73.9818,73.8859,73.9722,49218.0
2021-09-07 15:55:00,77.11,77.14,77.05,77.08,53432.0,73.9722,74.001,73.9147,73.9434,53432.0
2021-09-08 09:30:00,76.65,76.81,76.38,76.73,100875.0,73.5309,73.6844,73.2719,73.6077,100875.0
2021-09-08 09:35:00,76.77,77.27,76.77,77.26,105295.0,73.646,74.1257,73.646,74.1161,105295.0
2021-09-08 09:40:00,77.26,77.45,77.13,77.35,75140.0,74.1161,74.2984,73.9914,74.2024,75140.0
2021-09-08 09:45:00,77.38,77.56,77.17,77.18,56977.0,74.2312,74.4039,74.0298,74.0394,56977.0
2021-09-08 09:50:00,77.16,77.24,76.99,77.12,50714.0,74.0202,74.0969,73.8571,73.9818,50714.0
2021-09-08 09:55:00,77.1,77.31,77.08,77.2,36531.0,73.9626,74.1641,73.9434,74.0585,36531.0
2021-09-08 10:00:00,77.27,77.55,77.19,77.19,61604.0,74.1257,74.3943,74.049,74.049,61604.0
2021-09-08 10:05:00,77.16,77.35,77.12,77.29,22794.0,74.0202,74.2024,73.9818,74.1449,22794.0
2021-09-08 10:10:00,77.3,77.31,77.12,77.13,19730.0,74.1545,74.1641,73.9818,73.9914,19730.0
2021-09-08 10:15:00,77.14,77.14,76.91,77.02,31224.0,74.001,74.001,73.7803,73.8859,31224.0
2021-09-08 10:20:00,76.97,77.09,76.87,76.88,75346.0,73.8379,73.953,73.742,73.7516,75346.0
2021-09-08 10:25:00,76.88,76.95,76.78,76.83,193158.0,73.7516,73.8187,73.6556,73.7036,193158.0
2021-09-08 10:30:00,76.86,76.86,76.66,76.68,37413.0,73.7324,73.7324,73.5405,73.5597,37413.0
2021-09-08 10:35:00,76.64,76.69,76.21,76.37,64512.0,73.5213,73.5693,73.1088,73.2623,64512.0
2021-09-08 10:40:00,76.34,76.34,75.9,76.03,58705.0,73.2335,73.2335,72.8114,72.9362,58705.0
2021-09-08 10:45:00,76.05,76.36,75.93,76.36,59765.0,72.9553,73.2527,72.8402,73.2527,59765.0
2021-09-08 10:50:00,76.35,76.37,76.0,76.0,37678.0,73.2431,73.2623,72.9074,72.9074,37678.0
2021-09-08 10:55:00,76.05,76.48,75.94,76.33,57432.0,72.9553,73.3678,72.8498,73.2239,57432.0
2021-09-08 11:00:00,76.31,76.65,76.28,76.53,36131.0,73.2048,73.5309,73.176,73.4158,36131.0
2021-09-08 11:05:00,76.54,76.69,76.38,76.5,69721.0,73.4254,73.5693,73.2719,73.387,69721.0
2021-09-08 11:10:00,76.51,76.76,76.5,76.76,58000.0,73.3966,73.6365,73.387,73.6365,58000.0
2021-09-08 11:15:00,76.77,76.84,76.56,76.65,58898.0,73.646,73.7132,73.4446,73.5309,58898.0
2021-09-08 11:20:00,76.65,76.78,76.63,76.7,15566.0,73.5309,73.6556,73.5117,73.5789,15566.0
2021-09-08 11:25:00,76.65,76.7,76.5,76.51,11103.0,73.5309,73.5789,73.387,73.3966,11103.0
2021-09-08 11:30:00,76.48,76.59,76.25,76.26,25254.0,73.3678,73.4734,73.1472,73.1568,25254.0
2021-09-08 11:35:00,76.25,76.36,76.21,76.23,12377.0,73.1472,73.2527,73.1088,73.128,12377.0
2021-09-08 11:40:00,76.2,76.27,76.11,76.12,23000.0,73.0992,73.1664,73.0129,73.0225,23000.0
2021-09-08 11:45:00,76.12,76.29,76.1,76.12,16218.0,73.0225,73.1856,73.0033,73.0225,16218.0
2021-09-08 11:50:00,76.1,76.14,76.04,76.06,9777.0,73.0033,73.0417,72.9458,72.9649,9777.0
2021-09-08 11:55:00,76.09,76.16,76.0,76.06,45310.0,72.9937,73.0609,72.9074,72.9649,45310.0
2021-09-08 12:00:00,76.06,76.36,75.97,76.22,40677.0,72.9649,73.2527,72.8786,73.1184,40677.0
2021-09-08 12:05:00,76.21,76.45,76.2,76.42,16819.0,73.1088,73.3391,73.0992,73.3103,16819.0
2021-09-08 12:10:00,76.39,76.58,76.39,76.52,22961.0,73.2815,73.4638,73.2815,73.4062,22961.0
2021-09-08 12:15:00,76.52,76.61,76.52,76.59,15561.0,73.4062,73.4926,73.4062,73.4734,15561.0
2021-09-08 12:20:00,76.63,76.71,76.59,76.7,7326.0,73.5117,73.5885,73.4734,73.5789,7326.0
2021-09-08 12:25:00,76.68,76.74,76.6,76.68,16819.0,73.5597,73.6173,73.483,73.5597,16819.0
2021-09-08 12:30:00,76.7,76.7,76.62,76.65,5893.0,73.5789,73.5789,73.5021,73.5309,5893.0
2021-09-08 12:35:00,76.63,76.65,76.48,76.5,11257.0,73.5117,73.5309,73.3678,73.387,11257.0
2021-09-08 12:40:00,76.51,76.62,76.47,76.48,10483.0,73.3966,73.5021,73.3583,73.3678,10483.0
2021-09-08 12:45:00,76.49,76.49,76.32,76.46,16949.0,73.3774,73.3774,73.2144,73.3487,16949.0
2021-09-08 12:50:00,76.42,76.47,76.4,76.42,5220.0,73.3103,73.3583,73.2911,73.3103,5220.0
2021-09-08 12:55:00,76.42,76.47,76.37,76.39,6649.0,73.3103,73.3583,73.2623,73.2815,6649.0
2021-09-08 13:00:00,76.41,76.44,76.35,76.41,21066.0,73.3007,73.3295,73.2431,73.3007,21066.0
2021-09-08 13:05:00,76.43,76.54,76.27,76.27,12775.0,73.3199,73.4254,73.1664,73.1664,12775.0
2021-09-08 13:10:00,76.27,76.29,76.23,76.25,12137.0,73.1664,73.1856,73.128,73.1472,12137.0
2021-09-08 13:15:00,76.26,76.4,76.22,76.4,7678.0,73.1568,73.2911,73.1184,73.2911,7678.0
2021-09-08 13:20:00,76.41,76.42,76.32,76.38,9233.0,73.3007,73.3103,73.2144,73.2719,9233.0
2021-09-08 13:25:00,76.37,76.48,76.37,76.47,15284.0,73.2623,73.3678,73.2623,73.3583,15284.0
2021-09-08 13:30:00,76.48,76.53,76.46,76.46,12310.0,73.3678,73.4158,73.3487,73.3487,12310.0
2021-09-08 13:35:00,76.44,76.46,76.37,76.43,12524.0,73.3295,73.3487,73.2623,73.3199,12524.0
2021-09-08 13:40:00,76.43,76.5,76.43,76.49,4569.0,73.3199,73.387,73.3199,73.3774,4569.0
2021-09-08 13:45:00,76.5,76.52,76.46,76.47,5063.0,73.387,73.4062,73.3487,73.3583,5063.0
2021-09-08 13:50:00,76.48,76.52,76.39,76.43,9938.0,73.3678,73.4062,73.2815,73.3199,9938.0
2021-09-08 13:55:00,76.43,76.44,76.33,76.33,2437.0,73.3199,73.3295,73.2239,73.2239,2437.0
2021-09-08 14:00:00,76.34,76.67,76.33,76.6,57217.0,73.2335,73.5501,73.2239,73.483,57217.0
2021-09-08 14:05:00,76.61,76.63,76.48,76.53,20135.0,73.4926,73.5117,73.3678,73.4158,20135.0
2021-09-08 14:10:00,76.52,76.65,76.52,76.65,15002.0,73.4062,73.5309,73.4062,73.5309,15002.0
2021-09-08 14:15:00,76.66,76.66,76.48,76.5,21583.0,73.5405,73.5405,73.3678,73.387,21583.0
2021-09-08 14:20:00,76.52,76.54,76.46,76.46,4800.0,73.4062,73.4254,73.3487,73.3487,4800.0
2021-09-08 14:25:00,76.47,76.57,76.46,76.55,5660.0,73.3583,73.4542,73.3487,73.435,5660.0
2021-09-08 14:30:00,76.55,76.63,76.52,76.63,4934.0,73.435,73.5117,73.4062,73.5117,4934.0
2021-09-08 14:35:00,76.63,76.63,76.55,76.56,8500.0,73.5117,73.5117,73.435,73.4446,8500.0
2021-09-08 14:40:00,76.57,76.65,76.55,76.65,4281.0,73.4542,73.5309,73.435,73.5309,4281.0
2021-09-08 14:45:00,76.66,76.66,76.51,76.52,3200.0,73.5405,73.5405,73.3966,73.4062,3200.0
2021-09-08 14:50:00,76.53,76.55,76.52,76.55,2746.0,73.4158,73.435,73.4062,73.435,2746.0
2021-09-08 14:55:00,76.56,76.66,76.56,76.62,11984.0,73.4446,73.5405,73.4446,73.5021,11984.0
2021-09-08 15:00:00,76.62,76.63,76.56,76.63,2350.0,73.5021,73.5117,73.4446,73.5117,2350.0
2021-09-08 15:05:00,76.64,76.69,76.61,76.69,23083.0,73.5213,73.5693,73.4926,73.5693,23083.0
2021-09-08 15:10:00,76.68,76.76,76.65,76.74,17604.0,73.5597,73.6365,73.5309,73.6173,17604.0
2021-09-08 15:15:00,76.74,76.78,76.7,76.7,27055.0,73.6173,73.6556,73.5789,73.5789,27055.0
2021-09-08 15:20:00,76.71,76.71,76.64,76.64,6489.0,73.5885,73.5885,73.5213,73.5213,6489.0
2021-09-08 15:25:00,76.65,76.66,76.55,76.56,5698.0,73.5309,73.5405,73.435,73.4446,5698.0
2021-09-08 15:30:00,76.52,76.55,76.46,76.47,14589.0,73.4062,73.435,73.3487,73.3583,14589.0
2021-09-08 15:35:00,76.46,76.46,76.37,76.38,17898.0,73.3487,73.3487,73.2623,73.2719,17898.0
2021-09-08 15:40:00,76.37,76.46,76.34,76.42,22058.0,73.2623,73.3487,73.2335,73.3103,22058.0
2021-09-08 15:45:00,76.42,76.49,76.36,76.39,16821.0,73.3103,73.3774,73.2527,73.2815,16821.0
2021-09-08 15:50:00,76.47,76.52,76.44,76.49,30959.0,73.3583,73.4062,73.3295,73.3774,30959.0
2021-09-08 15:55:00,76.5,76.59,76.49,76.59,36754.0,73.387,73.4734,73.3774,73.4734,36754.0
2021-09-09 09:30:00,76.47,76.72,76.3,76.64,76067.0,73.3583,73.5981,73.1952,73.5213,76067.0
2021-09-09 09:35:00,76.73,77.04,76.73,76.97,71923.0,73.6077,73.9051,73.6077,73.8379,71923.0
2021-09-09 09:40:00,76.95,77.1,76.87,76.97,47094.0,73.8187,73.9626,73.742,73.8379,47094.0
2021-09-09 09:45:00,76.97,77.1,76.92,77.02,26685.0,73.8379,73.9626,73.7899,73.8859,26685.0
2021-09-09 09:50:00,77.06,77.24,77.05,77.09,38929.0,73.9242,74.0969,73.9147,73.953,38929.0
2021-09-09 09:55:00,77.15,77.17,77.04,77.12,19524.0,74.0106,74.0298,73.9051,73.9818,19524.0
2021-09-09 10:00:00,77.14,77.27,77.03,77.24,40360.0,74.001,74.1257,73.8955,74.0969,40360.0
2021-09-09 10:05:00,77.23,77.45,77.18,77.36,27821.0,74.0873,74.2984,74.0394,74.212,27821.0
2021-09-09 10:10:00,77.36,77.55,77.34,77.52,42128.0,74.212,74.3943,74.1929,74.3655,42128.0
2021-09-09 10:15:00,77.55,77.65,77.46,77.49,29242.0,74.3943,74.4902,74.308,74.3367,29242.0
2021-09-09 10:20:00,77.54,77.62,77.5,77.53,33286.0,74.3847,74.4615,74.3463,74.3751,33286.0
2021-09-09 10:25:00,77.55,77.68,77.55,77.61,24079.0,74.3943,74.519,74.3943,74.4519,24079.0
2021-09-09 10:30:00,77.6,77.75,77.59,77.65,31883.0,74.4423,74.5862,74.4327,74.4902,31883.0
2021-09-09 10:35:00,77.68,77.71,77.59,77.59,19501.0,74.519,74.5478,74.4327,74.4327,19501.0
2021-09-09 10:40:00,77.57,77.61,77.46,77.51,28063.0,74.4135,74.4519,74.308,74.3559,28063.0
2021-09-09 10:45:00,77.52,77.59,77.35,77.36,24275.0,74.3655,74.4327,74.2024,74.212,24275.0
2021-09-09 10:50:00,77.36,77.47,77.33,77.4,10749.0,74.212,74.3176,74.1833,74.2504,10749.0
2021-09-09 10:55:00,77.39,77.47,77.29,77.31,17224.0,74.2408,74.3176,74.1449,74.1641,17224.0
2021-09-09 11:00:00,77.3,77.32,77.21,77.26,17564.0,74.1545,74.1737,74.0681,74.1161,17564.0
2021-09-09 11:05:00,77.28,77.33,77.27,77.29,8996.0,74.1353,74.1833,74.1257,74.1449,8996.0
2021-09-09 11:10:00,77.28,77.33,77.24,77.33,15244.0,74.1353,74.1833,74.0969,74.1833,15244.0
2021-09-09 11:15:00,77.32,77.32,76.96,76.96,45186.0,74.1737,74.1737,73.8283,73.8283,45186.0
2021-09-09 11:20:00,76.97,76.98,76.79,76.81,26597.0,73.8379,73.8475,73.6652,73.6844,26597.0
2021-09-09 11:25:00,76.79,76.8,76.6,76.61,31202.0,73.6652,73.6748,73.483,73.4926,31202.0
2021-09-09 11:30:00,76.57,76.67,76.51,76.66,32655.0,73.4542,73.5501,73.3966,73.5405,32655.0
2021-09-09 11:35:00,76.64,76.77,76.62,76.74,24182.0,73.5213,73.646,73.5021,73.6173,24182.0
2021-09-09 11:40:00,76.75,76.88,76.74,76.88,27740.0,73.6269,73.7516,73.6173,73.7516,27740.0
2021-09-09 11:45:00,76.86,76.89,76.83,76.88,43022.0,73.7324,73.7612,73.7036,73.7516,43022.0
2021-09-09 11:50:00,76.87,76.92,76.61,76.69,36151.0,73.742,73.7899,73.4926,73.5693,36151.0
2021-09-09 11:55:00,76.66,76.88,76.65,76.88,26784.0,73.5405,73.7516,73.5309,73.7516,26784.0
2021-09-09 12:00:00,76.89,76.89,76.54,76.54,244699.0,73.7612,73.7612,73.4254,73.4254,244699.0
2021-09-09 12:05:00,76.55,76.62,76.47,76.61,40222.0,73.435,73.5021,73.3583,73.4926,40222.0
2021-09-09 12:10:00,76.6,76.62,76.5,76.56,13355.0,73.483,73.5021,73.387,73.4446,13355.0
2021-09-09 12:15:00,76.54,76.54,76.37,76.5,27741.0,73.4254,73.4254,73.2623,73.387,27741.0
2021-09-09 12:20:00,76.53,76.57,76.49,76.54,24407.0,73.4158,73.4542,73.3774,73.4254,24407.0
2021-09-09 12:25:00,76.6,76.63,76.53,76.56,6819.0,73.483,73.5117,73.4158,73.4446,6819.0
2021-09-09 12:30:00,76.55,76.64,76.42,76.63,33314.0,73.435,73.5213,73.3103,73.5117,33314.0
2021-09-09 12:35:00,76.65,76.75,76.65,76.72,10598.0,73.5309,73.6269,73.5309,73.5981,10598.0
2021-09-09 12:40:00,76.7,76.72,76.65,76.69,11801.0,73.5789,73.5981,73.5309,73.5693,11801.0
2021-09-09 12:45:00,76.67,76.7,76.66,76.69,1000.0,73.5501,73.5789,73.5405,73.5693,1000.0
2021-09-09 12:50:00,76.71,76.71,76.55,76.56,29905.0,73.5885,73.5885,73.435,73.4446,29905.0
2021-09-09 12:55:00,76.53,76.55,76.45,76.48,13756.0,73.4158,73.435,73.3391,73.3678,13756.0
2021-09-09 13:00:00,76.51,76.6,76.51,76.57,10874.0,73.3966,73.483,73.3966,73.4542,10874.0
2021-09-09 13:05:00,76.55,76.63,76.54,76.56,8528.0,73.435,73.5117,73.4254,73.4446,8528.0
2021-09-09 13:10:00,76.58,76.62,76.52,76.61,5601.0,73.4638,73.5021,73.4062,73.4926,5601.0
2021-09-09 13:15:00,76.62,76.65,76.44,76.46,13025.0,73.5021,73.5309,73.3295,73.3487,13025.0
2021-09-09 13:20:00,76.44,76.44,75.79,75.91,109572.0,73.3295,73.3295,72.7059,72.821,109572.0
2021-09-09 13:25:00,75.91,75.95,75.71,75.95,49240.0,72.821,72.8594,72.6292,72.8594,49240.0
2021-09-09 13:30:00,75.89,75.92,75.59,75.76,75098.0,72.8019,72.8306,72.5141,72.6771,75098.0
2021-09-09 13:35:00,75.73,75.83,75.61,75.67,38469.0,72.6484,72.7443,72.5332,72.5908,38469.0
2021-09-09 13:40:00,75.63,75.89,75.63,75.72,31683.0,72.5524,72.8019,72.5524,72.6388,31683.0
2021-09-09 13:45:00,75.71,75.87,75.67,75.86,36826.0,72.6292,72.7827,72.5908,72.7731,36826.0
2021-09-09 13:50:00,75.85,75.88,75.72,75.79,29397.0,72.7635,72.7923,72.6388,72.7059,29397.0
2021-09-09 13:55:00,75.82,75.88,75.69,75.72,27972.0,72.7347,72.7923,72.61,72.6388,27972.0
2021-09-09 14:00:00,75.7,75.77,75.41,75.42,57941.0,72.6196,72.6867,72.3414,72.351,57941.0
2021-09-09 14:05:00,75.44,75.75,75.44,75.75,38276.0,72.3702,72.6676,72.3702,72.6676,38276.0
2021-09-09 14:10:00,75.74,75.82,75.69,75.82,16096.0,72.658,72.7347,72.61,72.7347,16096.0
2021-09-09 14:15:00,75.81,75.83,75.7,75.72,30213.0,72.7251,72.7443,72.6196,72.6388,30213.0
2021-09-09 14:20:00,75.73,75.83,75.62,75.66,18448.0,72.6484,72.7443,72.5428,72.5812,18448.0
2021-09-09 14:25:00,75.73,75.82,75.72,75.73,22760.0,72.6484,72.7347,72.6388,72.6484,22760.0
2021-09-09 14:30:00,75.72,75.72,75.62,75.68,13900.0,72.6388,72.6388,72.5428,72.6004,13900.0
2021-09-09 14:35:00,75.7,75.73,75.58,75.59,7684.0,72.6196,72.6484,72.5045,72.5141,7684.0
2021-09-09 14:40:00,75.59,75.65,75.51,75.65,23555.0,72.5141,72.5716,72.4373,72.5716,23555.0
2021-09-09 14:45:00,75.67,75.94,75.62,75.91,28744.0,72.5908,72.8498,72.5428,72.821,28744.0
2021-09-09 14:50:00,75.91,76.03,75.87,75.97,26955.0,72.821,72.9362,72.7827,72.8786,26955.0
2021-09-09 14:55:00,75.99,76.01,75.94,75.96,13865.0,72.8978,72.917,72.8498,72.869,13865.0
2021-09-09 15:00:00,75.96,76.01,75.93,75.95,11800.0,72.869,72.917,72.8402,72.8594,11800.0
2021-09-09 15:05:00,75.93,76.0,75.82,75.84,24849.0,72.8402,72.9074,72.7347,72.7539,24849.0
2021-09-09 15:10:00,75.86,75.99,75.75,75.76,29791.0,72.7731,72.8978,72.6676,72.6771,29791.0
2021-09-09 15:15:00,75.76,75.76,75.66,75.67,19532.0,72.6771,72.6771,72.5812,72.5908,19532.0
2021-09-09 15:20:00,75.69,75.82,75.69,75.82,20474.0,72.61,72.7347,72.61,72.7347,20474.0
2021-09-09 15:25:00,75.79,75.86,75.77,75.77,7972.0,72.7059,72.7731,72.6867,72.6867,7972.0
2021-09-09 15:30:00,75.76,75.91,75.67,75.83,47495.0,72.6771,72.821,72.5908,72.7443,47495.0
2021-09-09 15:35:00,75.81,76.04,75.76,75.99,19251.0,72.7251,72.9458,72.6771,72.8978,19251.0
2021-09-09 15:40:00,75.98,76.22,75.95,76.15,56123.0,72.8882,73.1184,72.8594,73.0513,56123.0
2021-09-09 15:45:00,76.13,76.21,75.91,75.94,47500.0,73.0321,73.1088,72.821,72.8498,47500.0
2021-09-09 15:50:00,75.88,75.91,75.72,75.73,37669.0,72.7923,72.821,72.6388,72.6484,37669.0
2021-09-09 15:55:00,75.71,75.82,75.62,75.69,68252.0,72.6292,72.7347,72.5428,72.61,68252.0
2021-09-10 09:30:00,76.96,77.2,76.9,76.94,316659.0,73.8283,74.0585,73.7708,73.8091,316659.0
2021-09-10 09:35:00,76.9,76.9,76.4,76.54,74947.0,73.7708,73.7708,73.2911,73.4254,74947.0
2021-09-10 09:40:00,76.5,76.64,76.17,76.17,50343.0,73.387,73.5213,73.0705,73.0705,50343.0
2021-09-10 09:45:00,76.18,76.3,76.01,76.01,72332.0,73.0801,73.1952,72.917,72.917,72332.0
2021-09-10 09:50:00,76.0,76.0,75.66,75.74,110357.0,72.9074,72.9074,72.5812,72.658,110357.0
2021-09-10 09:55:00,75.73,75.88,75.7,75.71,52758.0,72.6484,72.7923,72.6196,72.6292,52758.0
2021-09-10 10:00:00,75.66,75.68,75.26,75.26,129058.0,72.5812,72.6004,72.1975,72.1975,129058.0
2021-09-10 10:05:00,75.3,75.5,75.27,75.46,42763.0,72.2359,72.4277,72.2071,72.3894,42763.0
2021-09-10 10:10:00,75.45,75.46,75.23,75.38,68343.0,72.3798,72.3894,72.1687,72.3126,68343.0
2021-09-10 10:15:00,75.36,75.49,75.25,75.26,40403.0,72.2934,72.4181,72.1879,72.1975,40403.0
2021-09-10 10:20:00,75.26,75.37,75.18,75.33,53760.0,72.1975,72.303,72.1207,72.2646,53760.0
2021-09-10 10:25:00,75.34,75.45,75.28,75.32,38813.0,72.2742,72.3798,72.2167,72.255,38813.0
2021-09-10 10:30:00,75.3,75.3,74.75,75.1,211201.0,72.2359,72.2359,71.7082,72.044,211201.0
2021-09-10 10:35:00,75.1,75.23,75.0,75.05,105213.0,72.044,72.1687,71.9481,71.996,105213.0
2021-09-10 10:40:00,75.05,75.05,74.76,74.81,66106.0,71.996,71.996,71.7178,71.7658,66106.0
2021-09-10 10:45:00,74.79,75.07,74.65,74.89,66819.0,71.7466,72.0152,71.6123,71.8425,66819.0
2021-09-10 10:50:00,74.9,75.11,74.87,74.89,52610.0,71.8521,72.0536,71.8234,71.8425,52610.0
2021-09-10 10:55:00,74.84,75.14,74.57,74.95,88560.0,71.7946,72.0824,71.5356,71.9001,88560.0
2021-09-10 11:00:00,74.95,75.04,74.78,74.95,42209.0,71.9001,71.9864,71.737,71.9001,42209.0
2021-09-10 11:05:00,74.97,74.98,74.65,74.91,48741.0,71.9193,71.9289,71.6123,71.8617,48741.0
2021-09-10 11:10:00,74.9,74.98,74.82,74.86,16768.0,71.8521,71.9289,71.7754,71.8138,16768.0
2021-09-10 11:15:00,74.86,74.91,74.7,74.71,24149.0,71.8138,71.8617,71.6603,71.6699,24149.0
2021-09-10 11:20:00,74.73,74.82,74.67,74.82,27717.0,71.6891,71.7754,71.6315,71.7754,27717.0
2021-09-10 11:25:00,74.82,74.91,74.69,74.73,40164.0,71.7754,71.8617,71.6507,71.6891,40164.0
2021-09-10 11:30:00,74.7,74.99,74.69,74.96,33239.0,71.6603,71.9385,71.6507,71.9097,33239.0
2021-09-10 11:35:00,74.97,75.05,74.89,74.91,18028.0,71.9193,71.996,71.8425,71.8617,18028.0
2021-09-10 11:40:00,74.91,74.98,74.87,74.95,26611.0,71.8617,71.9289,71.8234,71.9001,26611.0
2021-09-10 11:45:00,74.94,75.08,74.79,74.82,46997.0,71.8905,72.0248,71.7466,71.7754,46997.0
2021-09-10 11:50:00,74.82,74.92,74.79,74.87,36235.0,71.7754,71.8713,71.7466,71.8234,36235.0
2021-09-10 11:55:00,74.88,75.14,74.87,75.14,29489.0,71.833,72.0824,71.8234,72.0824,29489.0
2021-09-10 12:00:00,75.14,75.15,75.0,75.13,26313.0,72.0824,72.092,71.9481,72.0728,26313.0
2021-09-10 12:05:00,75.13,75.4,75.12,75.39,26760.0,72.0728,72.3318,72.0632,72.3222,26760.0
2021-09-10 12:10:00,75.39,75.39,75.28,75.33,19474.0,72.3222,72.3222,72.2167,72.2646,19474.0
2021-09-10 12:15:00,75.34,75.47,75.34,75.38,23629.0,72.2742,72.3989,72.2742,72.3126,23629.0
2021-09-10 12:20:00,75.38,75.48,75.38,75.48,12779.0,72.3126,72.4085,72.3126,72.4085,12779.0
2021-09-10 12:25:00,75.48,75.55,75.45,75.55,13115.0,72.4085,72.4757,72.3798,72.4757,13115.0
2021-09-10 12:30:00,75.57,75.58,75.51,75.58,7022.0,72.4949,72.5045,72.4373,72.5045,7022.0
2021-09-10 12:35:00,75.58,75.79,75.58,75.76,40540.0,72.5045,72.7059,72.5045,72.6771,40540.0
2021-09-10 12:40:00,75.75,75.76,75.68,75.73,22624.0,72.6676,72.6771,72.6004,72.6484,22624.0
2021-09-10 12:45:00,75.75,75.76,75.71,75.73,17287.0,72.6676,72.6771,72.6292,72.6484,17287.0
2021-09-10 12:50:00,75.73,75.75,75.63,75.74,13909.0,72.6484,72.6676,72.5524,72.658,13909.0
2021-09-10 12:55:00,75.72,75.75,75.7,75.7,22218.0,72.6388,72.6676,72.6196,72.6196,22218.0
2021-09-10 13:00:00,75.72,75.85,75.71,75.84,27283.0,72.6388,72.7635,72.6292,72.7539,27283.0
2021-09-10 13:05:00,75.84,75.86,75.71,75.72,17874.0,72.7539,72.7731,72.6292,72.6388,17874.0
2021-09-10 13:10:00,75.74,75.83,75.69,75.82,13407.0,72.658,72.7443,72.61,72.7347,13407.0
2021-09-10 13:15:00,75.8,75.81,75.7,75.7,20448.0,72.7155,72.7251,72.6196,72.6196,20448.0
2021-09-10 13:20:00,75.7,75.72,75.49,75.52,24214.0,72.6196,72.6388,72.4181,72.4469,24214.0
2021-09-10 13:25:00,75.52,75.54,75.47,75.5,16971.0,72.4469,72.4661,72.3989,72.4277,16971.0
2021-09-10 13:30:00,75.5,75.53,75.49,75.49,4921.0,72.4277,72.4565,72.4181,72.4181,4921.0
2021-09-10 13:35:00,75.53,75.6,75.48,75.59,22485.0,72.4565,72.5237,72.4085,72.5141,22485.0
2021-09-10 13:40:00,75.58,75.59,75.42,75.44,8300.0,72.5045,72.5141,72.351,72.3702,8300.0
2021-09-10 13:45:00,75.42,75.44,75.32,75.33,17430.0,72.351,72.3702,72.255,72.2646,17430.0
2021-09-10 13:50:00,75.33,75.35,75.26,75.26,10240.0,72.2646,72.2838,72.1975,72.1975,10240.0
2021-09-10 13:55:00,75.26,75.34,75.24,75.33,7108.0,72.1975,72.2742,72.1783,72.2646,7108.0
2021-09-10 14:00:00,75.34,75.41,75.34,75.36,25582.0,72.2742,72.3414,72.2742,72.2934,25582.0
2021-09-10 14:05:00,75.38,75.4,75.32,75.35,6209.0,72.3126,72.3318,72.255,72.2838,6209.0
2021-09-10 14:10:00,75.39,75.4,75.36,75.37,1302.0,72.3222,72.3318,72.2934,72.303,1302.0
2021-09-10 14:15:00,75.35,75.35,75.26,75.26,7888.0,72.2838,72.2838,72.1975,72.1975,7888.0
2021-09-10 14:20:00,75.25,75.36,75.22,75.34,8818.0,72.1879,72.2934,72.1591,72.2742,8818.0
2021-09-10 14:25:00,75.37,75.4,75.25,75.26,4095.0,72.303,72.3318,72.1879,72.1975,4095.0
2021-09-10 14:30:00,75.26,75.26,75.13,75.15,6456.0,72.1975,72.1975,72.0728,72.092,6456.0
2021-09-10 14:35:00,75.14,75.15,75.1,75.12,12276.0,72.0824,72.092,72.044,72.0632,12276.0
2021-09-10 14:40:00,75.13,75.22,75.08,75.22,13643.0,72.0728,72.1591,72.0248,72.1591,13643.0
2021-09-10 14:45:00,75.22,75.22,75.11,75.12,7262.0,72.1591,72.1591,72.0536,72.0632,7262.0
2021-09-10 14:50:00,75.12,75.21,75.12,75.2,11819.0,72.0632,72.1495,72.0632,72.1399,11819.0
2021-09-10 14:55:00,75.19,75.25,75.09,75.11,12336.0,72.1303,72.1879,72.0344,72.0536,12336.0
2021-09-10 15:00:00,75.09,75.1,75.0,75.01,25012.0,72.0344,72.044,71.9481,71.9577,25012.0
2021-09-10 15:05:00,75.0,75.12,74.84,74.87,130054.0,71.9481,72.0632,71.7946,71.8234,130054.0
2021-09-10 15:10:00,74.87,74.89,74.57,74.8,192871.0,71.8234,71.8425,71.5356,71.7562,192871.0
2021-09-10 15:15:00,74.8,74.9,74.68,74.75,28769.0,71.7562,71.8521,71.6411,71.7082,28769.0
2021-09-10 15:20:00,74.78,74.8,74.66,74.68,11708.0,71.737,71.7562,71.6219,71.6411,11708.0
2021-09-10 15:25:00,74.67,74.78,74.63,74.7,22567.0,71.6315,71.737,71.5931,71.6603,22567.0
2021-09-10 15:30:00,74.71,74.74,74.55,74.56,68841.0,71.6699,71.6987,71.5164,71.526,68841.0
2021-09-10 15:35:00,74.56,74.6,74.3,74.33,65783.0,71.526,71.5643,71.2766,71.3053,65783.0
2021-09-10 15:40:00,74.33,74.37,74.22,74.36,40713.0,71.3053,71.3437,71.1998,71.3341,40713.0
2021-09-10 15:45:00,74.34,74.36,74.18,74.2,43404.0,71.3149,71.3341,71.1614,71.1806,43404.0
2021-09-10 15:50:00,74.19,74.22,74.02,74.03,80667.0,71.171,71.1998,71.0079,71.0175,80667.0
2021-09-10 15:55:00,74.04,74.07,73.87,73.92,141156.0,71.0271,71.0559,70.8641,70.912,141156.0
2021-09-13 09:30:00,75.39,75.69,75.16,75.23,196305.0,72.3222,72.61,72.1016,72.1687,196305.0
2021-09-13 09:35:00,75.25,75.41,75.11,75.32,50986.0,72.1879,72.3414,72.0536,72.255,50986.0
2021-09-13 09:40:00,75.37,75.37,74.98,75.24,71838.0,72.303,72.303,71.9289,72.1783,71838.0
2021-09-13 09:45:00,75.2,75.32,75.08,75.26,31993.0,72.1399,72.255,72.0248,72.1975,31993.0
2021-09-13 09:50:00,75.26,75.93,75.26,75.76,119086.0,72.1975,72.8402,72.1975,72.6771,119086.0
2021-09-13 09:55:00,75.81,75.86,75.55,75.67,53034.0,72.7251,72.7731,72.4757,72.5908,53034.0
2021-09-13 10:00:00,75.67,75.85,75.3,75.38,56928.0,72.5908,72.7635,72.2359,72.3126,56928.0
2021-09-13 10:05:00,75.24,75.24,75.01,75.17,59866.0,72.1783,72.1783,71.9577,72.1112,59866.0
2021-09-13 10:10:00,75.14,75.36,75.07,75.32,45339.0,72.0824,72.2934,72.0152,72.255,45339.0
2021-09-13 10:15:00,75.28,75.42,75.1,75.28,34883.0,72.2167,72.351,72.044,72.2167,34883.0
2021-09-13 10:20:00,75.34,75.59,75.24,75.27,59702.0,72.2742,72.5141,72.1783,72.2071,59702.0
2021-09-13 10:25:00,75.26,75.54,75.26,75.53,40087.0,72.1975,72.4661,72.1975,72.4565,40087.0
2021-09-13 10:30:00,75.51,75.67,75.26,75.46,35728.0,72.4373,72.5908,72.1975,72.3894,35728.0
2021-09-13 10:35:00,75.44,75.83,75.44,75.73,25754.0,72.3702,72.7443,72.3702,72.6484,25754.0
2021-09-13 10:40:00,75.78,75.91,75.6,75.65,27117.0,72.6963,72.821,72.5237,72.5716,27117.0
2021-09-13 10:45:00,75.7,76.02,75.69,75.83,72211.0,72.6196,72.9266,72.61,72.7443,72211.0
2021-09-13 10:50:00,75.82,75.95,75.8,75.9,23804.0,72.7347,72.8594,72.7155,72.8114,23804.0
2021-09-13 10:55:00,75.92,76.01,75.86,75.88,23527.0,72.8306,72.917,72.7731,72.7923,23527.0
2021-09-13 11:00:00,75.85,75.85,75.67,75.72,20423.0,72.7635,72.7635,72.5908,72.6388,20423.0
2021-09-13 11:05:00,75.72,75.9,75.7,75.77,13816.0,72.6388,72.8114,72.6196,72.6867,13816.0
2021-09-13 11:10:00,75.7,75.72,75.12,75.24,50866.0,72.6196,72.6388,72.0632,72.1783,50866.0
2021-09-13 11:15:00,75.23,75.34,75.07,75.29,24210.0,72.1687,72.2742,72.0152,72.2263,24210.0
2021-09-13 11:20:00,75.29,75.61,75.25,75.59,29029.0,72.2263,72.5332,72.1879,72.5141,29029.0
2021-09-13 11:25:00,75.53,75.63,75.49,75.57,17904.0,72.4565,72.5524,72.4181,72.4949,17904.0
2021-09-13 11:30:00,75.6,75.76,75.56,75.71,23391.0,72.5237,72.6771,72.4853,72.6292,23391.0
2021-09-13 11:35:00,75.74,75.77,75.53,75.74,16586.0,72.658,72.6867,72.4565,72.658,16586.0
2021-09-13 11:40:00,75.73,75.77,75.54,75.54,6658.0,72.6484,72.6867,72.4661,72.4661,6658.0
2021-09-13 11:45:00,75.59,75.75,75.5,75.51,15579.0,72.5141,72.6676,72.4277,72.4373,15579.0
2021-09-13 11:50:00,75.53,75.57,75.42,75.45,12783.0,72.4565,72.4949,72.351,72.3798,12783.0
2021-09-13 11:55:00,75.42,75.57,75.33,75.37,19990.0,72.351,72.4949,72.2646,72.303,19990.0
2021-09-13 12:00:00,75.38,75.41,75.25,75.27,23086.0,72.3126,72.3414,72.1879,72.2071,23086.0
2021-09-13 12:05:00,75.3,75.41,75.25,75.28,9792.0,72.2359,72.3414,72.1879,72.2167,9792.0
2021-09-13 12:10:00,75.3,75.61,75.3,75.56,29728.0,72.2359,72.5332,72.2359,72.4853,29728.0
2021-09-13 12:15:00,75.54,75.58,75.37,75.45,5750.0,72.4661,72.5045,72.303,72.3798,5750.0
2021-09-13 12:20:00,75.48,75.63,75.38,75.58,8953.0,72.4085,72.5524,72.3126,72.5045,8953.0
2021-09-13 12:25:00,75.56,75.58,75.46,75.46,5169.0,72.4853,72.5045,72.3894,72.3894,5169.0
2021-09-13 12:30:00,75.45,75.54,75.43,75.49,15265.0,72.3798,72.4661,72.3606,72.4181,15265.0
2021-09-13 12:35:00,75.48,75.57,75.44,75.46,12508.0,72.4085,72.4949,72.3702,72.3894,12508.0
2021-09-13 12:40:00,75.41,75.42,75.22,75.24,21085.0,72.3414,72.351,72.1591,72.1783,21085.0
2021-09-13 12:45:00,75.2,75.31,75.19,75.27,5750.0,72.1399,72.2455,72.1303,72.2071,5750.0
2021-09-13 12:50:00,75.28,75.35,75.25,75.28,24294.0,72.2167,72.2838,72.1879,72.2167,24294.0
2021-09-13 12:55:00,75.29,75.43,75.27,75.4,11240.0,72.2263,72.3606,72.2071,72.3318,11240.0
2021-09-13 13:00:00,75.4,75.5,75.37,75.37,6810.0,72.3318,72.4277,72.303,72.303,6810.0
2021-09-13 13:05:00,75.39,75.53,75.35,75.43,3802.0,72.3222,72.4565,72.2838,72.3606,3802.0
2021-09-13 13:10:00,75.42,75.42,75.28,75.28,2100.0,72.351,72.351,72.2167,72.2167,2100.0
2021-09-13 13:15:00,75.25,75.26,75.15,75.22,6901.0,72.1879,72.1975,72.092,72.1591,6901.0
2021-09-13 13:20:00,75.23,75.26,75.16,75.19,3330.0,72.1687,72.1975,72.1016,72.1303,3330.0
2021-09-13 13:25:00,75.16,75.17,74.95,74.98,15498.0,72.1016,72.1112,71.9001,71.9289,15498.0
2021-09-13 13:30:00,74.98,75.01,74.83,74.83,10850.0,71.9289,71.9577,71.785,71.785,10850.0
2021-09-13 13:35:00,74.84,74.92,74.8,74.84,21739.0,71.7946,71.8713,71.7562,71.7946,21739.0
2021-09-13 13:40:00,74.8,74.9,74.76,74.77,12349.0,71.7562,71.8521,71.7178,71.7274,12349.0
2021-09-13 13:45:00,74.76,74.84,74.72,74.78,11580.0,71.7178,71.7946,71.6795,71.737,11580.0
2021-09-13 13:50:00,74.77,74.77,74.58,74.63,19719.0,71.7274,71.7274,71.5452,71.5931,19719.0
2021-09-13 13:55:00,74.6,74.65,74.54,74.65,7932.0,71.5643,71.6123,71.5068,71.6123,7932.0
2021-09-13 14:00:00,74.66,74.88,74.65,74.77,53275.0,71.6219,71.833,71.6123,71.7274,53275.0
2021-09-13 14:05:00,74.81,74.82,74.69,74.7,20118.0,71.7658,71.7754,71.6507,71.6603,20118.0
2021-09-13 14:10:00,74.69,74.69,74.48,74.53,34727.0,71.6507,71.6507,71.4492,71.4972,34727.0
2021-09-13 14:15:00,74.51,74.67,74.45,74.65,10896.0,71.478,71.6315,71.4205,71.6123,10896.0
2021-09-13 14:20:00,74.65,74.68,74.53,74.59,15240.0,71.6123,71.6411,71.4972,71.5548,15240.0
2021-09-13 14:25:00,74.58,74.73,74.56,74.64,12558.0,71.5452,71.6891,71.526,71.6027,12558.0
2021-09-13 14:30:00,74.69,74.73,74.59,74.64,14887.0,71.6507,71.6891,71.5548,71.6027,14887.0
2021-09-13 14:35:00,74.59,74.6,74.47,74.54,16577.0,71.5548,71.5643,71.4396,71.5068,16577.0
2021-09-13 14:40:00,74.52,74.82,74.52,74.8,84782.0,71.4876,71.7754,71.4876,71.7562,84782.0
2021-09-13 14:45:00,74.81,74.96,74.7,74.95,43900.0,71.7658,71.9097,71.6603,71.9001,43900.0
2021-09-13 14:50:00,74.91,74.93,74.8,74.8,31574.0,71.8617,71.8809,71.7562,71.7562,31574.0
2021-09-13 14:55:00,74.85,74.9,74.8,74.81,6559.0,71.8042,71.8521,71.7562,71.7658,6559.0
2021-09-13 15:00:00,74.84,74.84,74.53,74.56,31795.0,71.7946,71.7946,71.4972,71.526,31795.0
2021-09-13 15:05:00,74.55,74.85,74.49,74.77,16109.0,71.5164,71.8042,71.4588,71.7274,16109.0
2021-09-13 15:10:00,74.88,75.09,74.86,75.01,17099.0,71.833,72.0344,71.8138,71.9577,17099.0
2021-09-13 15:15:00,74.99,75.17,74.94,75.15,41163.0,71.9385,72.1112,71.8905,72.092,41163.0
2021-09-13 15:20:00,75.09,75.21,74.97,75.12,16849.0,72.0344,72.1495,71.9193,72.0632,16849.0
2021-09-13 15:25:00,75.17,75.36,75.07,75.34,15047.0,72.1112,72.2934,72.0152,72.2742,15047.0
2021-09-13 15:30:00,75.33,75.48,75.27,75.43,24457.0,72.2646,72.4085,72.2071,72.3606,24457.0
2021-09-13 15:35:00,75.44,75.45,75.37,75.4,29139.0,72.3702,72.3798,72.303,72.3318,29139.0
2021-09-13 15:40:00,75.37,75.37,75.25,75.26,15595.0,72.303,72.303,72.1879,72.1975,15595.0
2021-09-13 15:45:00,75.25,75.36,75.15,75.25,21164.0,72.1879,72.2934,72.092,72.1879,21164.0
2021-09-13 15:50:00,75.26,75.52,75.25,75.44,34041.0,72.1975,72.4469,72.1879,72.3702,34041.0
2021-09-13 15:55:00,75.44,75.64,75.4,75.6,70392.0,72.3702,72.562,72.3318,72.5237,70392.0
2021-09-14 09:30:00,76.35,76.43,75.97,76.1,106270.0,73.2431,73.3199,72.8786,73.0033,106270.0
2021-09-14 09:35:00,76.11,76.4,75.89,76.15,62240.0,73.0129,73.2911,72.8019,73.0513,62240.0
2021-09-14 09:40:00,76.15,76.25,76.01,76.23,35863.0,73.0513,73.1472,72.917,73.128,35863.0
2021-09-14 09:45:00,76.23,76.3,76.07,76.07,45129.0,73.128,73.1952,72.9745,72.9745,45129.0
2021-09-14 09:50:00,76.06,76.2,75.5,75.62,89596.0,72.9649,73.0992,72.4277,72.5428,89596.0
2021-09-14 09:55:00,75.62,75.7,75.33,75.38,45009.0,72.5428,72.6196,72.2646,72.3126,45009.0
2021-09-14 10:00:00,75.32,75.32,74.79,75.01,92591.0,72.255,72.255,71.7466,71.9577,92591.0
2021-09-14 10:05:00,75.01,75.2,74.99,75.14,46375.0,71.9577,72.1399,71.9385,72.0824,46375.0
2021-09-14 10:10:00,75.1,75.11,74.85,74.92,78255.0,72.044,72.0536,71.8042,71.8713,78255.0
2021-09-14 10:15:00,74.86,75.07,74.79,74.97,80194.0,71.8138,72.0152,71.7466,71.9193,80194.0
2021-09-14 10:20:00,75.02,75.06,74.65,74.65,73236.0,71.9673,72.0056,71.6123,71.6123,73236.0
2021-09-14 10:25:00,74.66,74.9,74.44,74.9,73711.0,71.6219,71.8521,71.4109,71.8521,73711.0
2021-09-14 10:30:00,74.84,74.84,74.53,74.59,61477.0,71.7946,71.7946,71.4972,71.5548,61477.0
2021-09-14 10:35:00,74.55,74.67,74.24,74.29,85554.0,71.5164,71.6315,71.219,71.267,85554.0
2021-09-14 10:40:00,74.26,74.33,74.14,74.19,52597.0,71.2382,71.3053,71.1231,71.171,52597.0
2021-09-14 10:45:00,74.21,74.35,74.19,74.31,76580.0,71.1902,71.3245,71.171,71.2861,76580.0
2021-09-14 10:50:00,74.33,74.43,74.18,74.31,61853.0,71.3053,71.4013,71.1614,71.2861,61853.0
2021-09-14 10:55:00,74.26,74.27,74.12,74.17,73427.0,71.2382,71.2478,71.1039,71.1518,73427.0
2021-09-14 11:00:00,74.16,74.4,74.16,74.3,78755.0,71.1423,71.3725,71.1423,71.2766,78755.0
2021-09-14 11:05:00,74.28,74.51,74.25,74.49,63861.0,71.2574,71.478,71.2286,71.4588,63861.0
2021-09-14 11:10:00,74.5,74.56,74.36,74.49,61205.0,71.4684,71.526,71.3341,71.4588,61205.0
2021-09-14 11:15:00,74.5,74.52,74.35,74.35,28452.0,71.4684,71.4876,71.3245,71.3245,28452.0
2021-09-14 11:20:00,74.35,74.48,74.32,74.48,44251.0,71.3245,71.4492,71.2957,71.4492,44251.0
2021-09-14 11:25:00,74.45,74.54,74.39,74.51,85260.0,71.4205,71.5068,71.3629,71.478,85260.0
2021-09-14 11:30:00,74.53,74.6,74.36,74.43,30960.0,71.4972,71.5643,71.3341,71.4013,30960.0
2021-09-14 11:35:00,74.41,74.44,74.33,74.4,68414.0,71.3821,71.4109,71.3053,71.3725,68414.0
2021-09-14 11:40:00,74.44,74.51,74.4,74.49,23957.0,71.4109,71.478,71.3725,71.4588,23957.0
2021-09-14 11:45:00,74.48,74.49,74.34,74.47,47543.0,71.4492,71.4588,71.3149,71.4396,47543.0
2021-09-14 11:50:00,74.46,74.46,74.31,74.33,33537.0,71.43,71.43,71.2861,71.3053,33537.0
2021-09-14 11:55:00,74.31,74.51,74.31,74.51,31307.0,71.2861,71.478,71.2861,71.478,31307.0
2021-09-14 12:00:00,74.5,74.71,74.48,74.7,44592.0,71.4684,71.6699,71.4492,71.6603,44592.0
2021-09-14 12:05:00,74.71,74.71,74.58,74.67,38530.0,71.6699,71.6699,71.5452,71.6315,38530.0
2021-09-14 12:10:00,74.66,74.66,74.57,74.64,16330.0,71.6219,71.6219,71.5356,71.6027,16330.0
2021-09-14 12:15:00,74.64,74.66,74.6,74.6,6222.0,71.6027,71.6219,71.5643,71.5643,6222.0
2021-09-14 12:20:00,74.57,74.6,74.55,74.56,24010.0,71.5356,71.5643,71.5164,71.526,24010.0
2021-09-14 12:25:00,74.56,74.66,74.55,74.66,38096.0,71.526,71.6219,71.5164,71.6219,38096.0
2021-09-14 12:30:00,74.63,74.63,74.48,74.56,23270.0,71.5931,71.5931,71.4492,71.526,23270.0
2021-09-14 12:35:00,74.55,74.58,74.46,74.49,26785.0,71.5164,71.5452,71.43,71.4588,26785.0
2021-09-14 12:40:00,74.47,74.48,74.26,74.27,20666.0,71.4396,71.4492,71.2382,71.2478,20666.0
2021-09-14 12:45:00,74.27,74.34,74.18,74.28,22724.0,71.2478,71.3149,71.1614,71.2574,22724.0
2021-09-14 12:50:00,74.24,74.25,74.18,74.22,19901.0,71.219,71.2286,71.1614,71.1998,19901.0
2021-09-14 12:55:00,74.22,74.22,74.0,74.0,45205.0,71.1998,71.1998,70.9888,70.9888,45205.0
2021-09-14 13:00:00,74.0,74.19,73.99,74.04,26409.0,70.9888,71.171,70.9792,71.0271,26409.0
2021-09-14 13:05:00,74.02,74.06,73.65,73.67,158038.0,71.0079,71.0463,70.653,70.6722,158038.0
2021-09-14 13:10:00,73.67,73.78,73.56,73.71,42329.0,70.6722,70.7777,70.5667,70.7106,42329.0
2021-09-14 13:15:00,73.69,73.95,73.69,73.95,10055.0,70.6914,70.9408,70.6914,70.9408,10055.0
2021-09-14 13:20:00,73.96,74.13,73.95,74.08,52183.0,70.9504,71.1135,70.9408,71.0655,52183.0
2021-09-14 13:25:00,74.06,74.14,74.04,74.14,36831.0,71.0463,71.1231,71.0271,71.1231,36831.0
2021-09-14 13:30:00,74.14,74.14,73.96,74.02,16051.0,71.1231,71.1231,70.9504,71.0079,16051.0
2021-09-14 13:35:00,74.02,74.18,73.96,74.17,22145.0,71.0079,71.1614,70.9504,71.1518,22145.0
2021-09-14 13:40:00,74.18,74.27,74.11,74.27,14676.0,71.1614,71.2478,71.0943,71.2478,14676.0
2021-09-14 13:45:00,74.28,74.29,74.16,74.17,13384.0,71.2574,71.267,71.1423,71.1518,13384.0
2021-09-14 13:50:00,74.17,74.28,74.14,74.23,19550.0,71.1518,71.2574,71.1231,71.2094,19550.0
2021-09-14 13:55:00,74.22,74.27,74.2,74.22,49951.0,71.1998,71.2478,71.1806,71.1998,49951.0
2021-09-14 14:00:00,74.23,74.23,74.12,74.15,28425.0,71.2094,71.2094,71.1039,71.1327,28425.0
2021-09-14 14:05:00,74.16,74.23,74.04,74.05,18202.0,71.1423,71.2094,71.0271,71.0367,18202.0
2021-09-14 14:10:00,74.05,74.07,73.96,73.98,19877.0,71.0367,71.0559,70.9504,70.9696,19877.0
2021-09-14 14:15:00,73.97,73.98,73.86,73.87,17547.0,70.96,70.9696,70.8545,70.8641,17547.0
2021-09-14 14:20:00,73.87,73.87,73.71,73.8,63040.0,70.8641,70.8641,70.7106,70.7969,63040.0
2021-09-14 14:25:00,73.81,73.81,73.66,73.71,20980.0,70.8065,70.8065,70.6626,70.7106,20980.0
2021-09-14 14:30:00,73.7,73.7,73.53,73.53,144864.0,70.701,70.701,70.5379,70.5379,144864.0
2021-09-14 14:35:00,73.55,73.6,73.45,73.54,93702.0,70.5571,70.605,70.4611,70.5475,93702.0
2021-09-14 14:40:00,73.55,73.69,73.54,73.62,42457.0,70.5571,70.6914,70.5475,70.6242,42457.0
2021-09-14 14:45:00,73.64,73.64,73.42,73.44,98025.0,70.6434,70.6434,70.4324,70.4516,98025.0
2021-09-14 14:50:00,73.44,73.54,73.29,73.52,78159.0,70.4516,70.5475,70.3077,70.5283,78159.0
2021-09-14 14:55:00,73.54,73.73,73.5,73.72,110105.0,70.5475,70.7297,70.5091,70.7202,110105.0
2021-09-14 15:00:00,73.71,73.71,73.61,73.68,49989.0,70.7106,70.7106,70.6146,70.6818,49989.0
2021-09-14 15:05:00,73.68,73.82,73.66,73.66,47761.0,70.6818,70.8161,70.6626,70.6626,47761.0
2021-09-14 15:10:00,73.66,73.74,73.59,73.6,73855.0,70.6626,70.7393,70.5954,70.605,73855.0
2021-09-14 15:15:00,73.59,73.62,73.4,73.44,51148.0,70.5954,70.6242,70.4132,70.4516,51148.0
2021-09-14 15:20:00,73.42,73.69,73.38,73.5,37538.0,70.4324,70.6914,70.394,70.5091,37538.0
2021-09-14 15:25:00,73.47,73.58,73.39,73.45,24687.0,70.4803,70.5859,70.4036,70.4611,24687.0
2021-09-14 15:30:00,73.44,73.56,73.37,73.5,27544.0,70.4516,70.5667,70.3844,70.5091,27544.0
2021-09-14 15:35:00,73.48,73.51,73.35,73.48,27195.0,70.4899,70.5187,70.3652,70.4899,27195.0
2021-09-14 15:40:00,73.45,73.65,73.41,73.57,61541.0,70.4611,70.653,70.4228,70.5763,61541.0
2021-09-14 15:45:00,73.59,73.77,73.32,73.36,58747.0,70.5954,70.7681,70.3364,70.3748,58747.0
2021-09-14 15:50:00,73.38,73.83,73.28,73.78,86217.0,70.394,70.8257,70.2981,70.7777,86217.0
2021-09-14 15:55:00,73.75,73.85,73.64,73.8,440963.0,70.7489,70.8449,70.6434,70.7969,440963.0
2021-09-15 09:30:00,73.73,73.81,73.39,73.53,75741.0,70.7297,70.8065,70.4036,70.5379,75741.0
2021-09-15 09:35:00,73.55,73.65,73.39,73.46,43486.0,70.5571,70.653,70.4036,70.4707,43486.0
2021-09-15 09:40:00,73.47,73.85,73.33,73.84,95303.0,70.4803,70.8449,70.346,70.8353,95303.0
2021-09-15 09:45:00,73.86,74.56,73.85,74.55,142785.0,70.8545,71.526,70.8449,71.5164,142785.0
2021-09-15 09:50:00,74.58,74.6,74.29,74.44,80645.0,71.5452,71.5643,71.267,71.4109,80645.0
2021-09-15 09:55:00,74.44,74.62,74.38,74.43,61802.0,71.4109,71.5835,71.3533,71.4013,61802.0
2021-09-15 10:00:00,74.45,74.63,74.33,74.58,61361.0,71.4205,71.5931,71.3053,71.5452,61361.0
2021-09-15 10:05:00,74.58,74.59,74.29,74.31,31654.0,71.5452,71.5548,71.267,71.2861,31654.0
2021-09-15 10:10:00,74.28,74.35,73.98,74.14,80139.0,71.2574,71.3245,70.9696,71.1231,80139.0
2021-09-15 10:15:00,74.11,74.32,73.85,74.31,57390.0,71.0943,71.2957,70.8449,71.2861,57390.0
2021-09-15 10:20:00,74.31,74.35,73.99,74.07,61117.0,71.2861,71.3245,70.9792,71.0559,61117.0
2021-09-15 10:25:00,74.08,74.25,74.01,74.02,24752.0,71.0655,71.2286,70.9984,71.0079,24752.0
2021-09-15 10:30:00,74.08,74.32,74.01,74.15,31411.0,71.0655,71.2957,70.9984,71.1327,31411.0
2021-09-15 10:35:00,74.1,74.26,74.07,74.08,41924.0,71.0847,71.2382,71.0559,71.0655,41924.0
2021-09-15 10:40:00,74.09,74.12,73.73,73.83,36432.0,71.0751,71.1039,70.7297,70.8257,36432.0
2021-09-15 10:45:00,73.83,74.07,73.83,74.03,26457.0,70.8257,71.0559,70.8257,71.0175,26457.0
2021-09-15 10:50:00,74.05,74.13,73.91,73.94,25828.0,71.0367,71.1135,70.9024,70.9312,25828.0
2021-09-15 10:55:00,73.94,74.22,73.87,74.2,35977.0,70.9312,71.1998,70.8641,71.1806,35977.0
2021-09-15 11:00:00,74.22,74.27,74.1,74.2,30388.0,71.1998,71.2478,71.0847,71.1806,30388.0
2021-09-15 11:05:00,74.21,74.32,74.19,74.22,26760.0,71.1902,71.2957,71.171,71.1998,26760.0
2021-09-15 11:10:00,74.23,74.27,74.15,74.15,20955.0,71.2094,71.2478,71.1327,71.1327,20955.0
2021-09-15 11:15:00,74.16,74.32,74.15,74.25,10388.0,71.1423,71.2957,71.1327,71.2286,10388.0
2021-09-15 11:20:00,74.25,74.42,74.25,74.38,25572.0,71.2286,71.3917,71.2286,71.3533,25572.0
2021-09-15 11:25:00,74.38,74.53,74.38,74.44,36160.0,71.3533,71.4972,71.3533,71.4109,36160.0
2021-09-15 11:30:00,74.43,74.45,74.22,74.29,23877.0,71.4013,71.4205,71.1998,71.267,23877.0
2021-09-15 11:35:00,74.28,74.37,74.2,74.35,23105.0,71.2574,71.3437,71.1806,71.3245,23105.0
2021-09-15 11:40:00,74.37,74.39,74.28,74.38,11427.0,71.3437,71.3629,71.2574,71.3533,11427.0
2021-09-15 11:45:00,74.37,74.37,74.17,74.2,14858.0,71.3437,71.3437,71.1518,71.1806,14858.0
2021-09-15 11:50:00,74.22,74.3,74.19,74.3,15125.0,71.1998,71.2766,71.171,71.2766,15125.0
2021-09-15 11:55:00,74.27,74.47,74.27,74.47,19616.0,71.2478,71.4396,71.2478,71.4396,19616.0
2021-09-15 12:00:00,74.45,74.46,74.28,74.37,10975.0,71.4205,71.43,71.2574,71.3437,10975.0
2021-09-15 12:05:00,74.35,74.4,74.29,74.33,9602.0,71.3245,71.3725,71.267,71.3053,9602.0
2021-09-15 12:10:00,74.33,74.4,74.32,74.37,3500.0,71.3053,71.3725,71.2957,71.3437,3500.0
2021-09-15 12:15:00,74.36,74.48,74.35,74.45,8839.0,71.3341,71.4492,71.3245,71.4205,8839.0
2021-09-15 12:20:00,74.45,74.56,74.44,74.55,23339.0,71.4205,71.526,71.4109,71.5164,23339.0
2021-09-15 12:25:00,74.55,74.75,74.55,74.65,40217.0,71.5164,71.7082,71.5164,71.6123,40217.0
2021-09-15 12:30:00,74.66,74.7,74.64,74.7,10671.0,71.6219,71.6603,71.6027,71.6603,10671.0
2021-09-15 12:35:00,74.72,74.77,74.69,74.75,30128.0,71.6795,71.7274,71.6507,71.7082,30128.0
2021-09-15 12:40:00,74.77,75.1,74.76,75.04,107527.0,71.7274,72.044,71.7178,71.9864,107527.0
2021-09-15 12:45:00,75.05,75.06,74.87,74.93,49433.0,71.996,72.0056,71.8234,71.8809,49433.0
2021-09-15 12:50:00,74.95,74.95,74.86,74.93,7812.0,71.9001,71.9001,71.8138,71.8809,7812.0
2021-09-15 12:55:00,74.96,75.03,74.95,74.98,18388.0,71.9097,71.9768,71.9001,71.9289,18388.0
2021-09-15 13:00:00,74.98,75.15,74.98,75.14,31370.0,71.9289,72.092,71.9289,72.0824,31370.0
2021-09-15 13:05:00,75.13,75.21,75.01,75.01,31827.0,72.0728,72.1495,71.9577,71.9577,31827.0
2021-09-15 13:10:00,75.0,75.19,75.0,75.17,11673.0,71.9481,72.1303,71.9481,72.1112,11673.0
2021-09-15 13:15:00,75.2,75.21,75.13,75.16,9979.0,72.1399,72.1495,72.0728,72.1016,9979.0
2021-09-15 13:20:00,75.17,75.25,75.17,75.23,12992.0,72.1112,72.1879,72.1112,72.1687,12992.0
2021-09-15 13:25:00,75.26,75.34,75.22,75.3,21846.0,72.1975,72.2742,72.1591,72.2359,21846.0
2021-09-15 13:30:00,75.35,75.52,75.34,75.51,19100.0,72.2838,72.4469,72.2742,72.4373,19100.0
2021-09-15 13:35:00,75.52,75.52,75.41,75.44,50763.0,72.4469,72.4469,72.3414,72.3702,50763.0
2021-09-15 13:40:00,75.45,75.56,75.45,75.56,37720.0,72.3798,72.4853,72.3798,72.4853,37720.0
2021-09-15 13:45:00,75.54,75.67,75.53,75.55,19312.0,72.4661,72.5908,72.4565,72.4757,19312.0
2021-09-15 13:50:00,75.56,75.6,75.46,75.48,24324.0,72.4853,72.5237,72.3894,72.4085,24324.0
2021-09-15 13:55:00,75.48,75.49,75.29,75.29,49767.0,72.4085,72.4181,72.2263,72.2263,49767.0
2021-09-15 14:00:00,75.35,75.38,75.19,75.2,31098.0,72.2838,72.3126,72.1303,72.1399,31098.0
2021-09-15 14:05:00,75.22,75.32,75.2,75.32,12860.0,72.1591,72.255,72.1399,72.255,12860.0
2021-09-15 14:10:00,75.3,75.37,75.2,75.2,15500.0,72.2359,72.303,72.1399,72.1399,15500.0
2021-09-15 14:15:00,75.21,75.29,75.1,75.1,19992.0,72.1495,72.2263,72.044,72.044,19992.0
2021-09-15 14:20:00,75.11,75.17,75.03,75.04,21895.0,72.0536,72.1112,71.9768,71.9864,21895.0
2021-09-15 14:25:00,75.08,75.27,75.08,75.21,17373.0,72.0248,72.2071,72.0248,72.1495,17373.0
2021-09-15 14:30:00,75.22,75.27,75.18,75.26,13520.0,72.1591,72.2071,72.1207,72.1975,13520.0
2021-09-15 14:35:00,75.27,75.38,75.26,75.3,27427.0,72.2071,72.3126,72.1975,72.2359,27427.0
2021-09-15 14:40:00,75.31,75.39,75.17,75.17,18904.0,72.2455,72.3222,72.1112,72.1112,18904.0
2021-09-15 14:45:00,75.18,75.3,75.18,75.26,12121.0,72.1207,72.2359,72.1207,72.1975,12121.0
2021-09-15 14:50:00,75.26,75.29,75.08,75.13,11630.0,72.1975,72.2263,72.0248,72.0728,11630.0
2021-09-15 14:55:00,75.14,75.19,75.04,75.05,8133.0,72.0824,72.1303,71.9864,71.996,8133.0
2021-09-15 15:00:00,75.08,75.17,75.03,75.17,12879.0,72.0248,72.1112,71.9768,72.1112,12879.0
2021-09-15 15:05:00,75.18,75.2,75.11,75.18,11189.0,72.1207,72.1399,72.0536,72.1207,11189.0
2021-09-15 15:10:00,75.2,75.36,75.17,75.36,21063.0,72.1399,72.2934,72.1112,72.2934,21063.0
2021-09-15 15:15:00,75.37,75.46,75.34,75.44,23038.0,72.303,72.3894,72.2742,72.3702,23038.0
2021-09-15 15:20:00,75.46,75.48,75.26,75.33,20527.0,72.3894,72.4085,72.1975,72.2646,20527.0
2021-09-15 15:25:00,75.36,75.39,75.3,75.33,40809.0,72.2934,72.3222,72.2359,72.2646,40809.0
2021-09-15 15:30:00,75.33,75.48,75.28,75.44,23154.0,72.2646,72.4085,72.2167,72.3702,23154.0
2021-09-15 15:35:00,75.43,75.59,75.41,75.55,21724.0,72.3606,72.5141,72.3414,72.4757,21724.0
2021-09-15 15:40:00,75.55,75.55,75.46,75.53,17990.0,72.4757,72.4757,72.3894,72.4565,17990.0
2021-09-15 15:45:00,75.52,75.55,75.39,75.41,18126.0,72.4469,72.4757,72.3222,72.3414,18126.0
2021-09-15 15:50:00,75.4,75.48,75.3,75.3,40811.0,72.3318,72.4085,72.2359,72.2359,40811.0
2021-09-15 15:55:00,75.27,75.32,75.17,75.31,79624.0,72.2071,72.255,72.1112,72.2455,79624.0
2021-09-16 09:30:00,75.33,76.08,75.28,75.77,123214.0,72.2646,72.9841,72.2167,72.6867,123214.0
2021-09-16 09:35:00,75.82,75.86,75.51,75.75,43967.0,72.7347,72.7731,72.4373,72.6676,43967.0
2021-09-16 09:40:00,75.77,75.77,75.25,75.34,35542.0,72.6867,72.6867,72.1879,72.2742,35542.0
2021-09-16 09:45:00,75.34,75.43,74.8,75.05,50589.0,72.2742,72.3606,71.7562,71.996,50589.0
2021-09-16 09:50:00,75.03,75.2,74.6,74.61,48057.0,71.9768,72.1399,71.5643,71.5739,48057.0
2021-09-16 09:55:00,74.66,74.87,74.53,74.71,45573.0,71.6219,71.8234,71.4972,71.6699,45573.0
2021-09-16 10:00:00,74.7,74.7,74.15,74.24,54029.0,71.6603,71.6603,71.1327,71.219,54029.0
2021-09-16 10:05:00,74.24,74.63,74.24,74.6,25349.0,71.219,71.5931,71.219,71.5643,25349.0
2021-09-16 10:10:00,74.59,74.61,74.23,74.23,35803.0,71.5548,71.5739,71.2094,71.2094,35803.0
2021-09-16 10:15:00,74.21,74.3,74.0,74.06,63318.0,71.1902,71.2766,70.9888,71.0463,63318.0
2021-09-16 10:20:00,74.06,74.23,73.95,74.05,24251.0,71.0463,71.2094,70.9408,71.0367,24251.0
2021-09-16 10:25:00,74.05,74.3,73.97,74.26,53549.0,71.0367,71.2766,70.96,71.2382,53549.0
2021-09-16 10:30:00,74.23,74.37,74.05,74.35,33153.0,71.2094,71.3437,71.0367,71.3245,33153.0
2021-09-16 10:35:00,74.33,74.43,74.13,74.39,27570.0,71.3053,71.4013,71.1135,71.3629,27570.0
2021-09-16 10:40:00,74.36,74.36,74.02,74.17,20557.0,71.3341,71.3341,71.0079,71.1518,20557.0
2021-09-16 10:45:00,74.15,74.17,74.02,74.05,28533.0,71.1327,71.1518,71.0079,71.0367,28533.0
2021-09-16 10:50:00,74.05,74.05,73.57,73.59,58290.0,71.0367,71.0367,70.5763,70.5954,58290.0
2021-09-16 10:55:00,73.58,73.73,73.44,73.71,51430.0,70.5859,70.7297,70.4516,70.7106,51430.0
2021-09-16 11:00:00,73.69,73.8,73.55,73.59,39461.0,70.6914,70.7969,70.5571,70.5954,39461.0
2021-09-16 11:05:00,73.61,73.75,73.49,73.74,37063.0,70.6146,70.7489,70.4995,70.7393,37063.0
2021-09-16 11:10:00,73.69,73.93,73.63,73.92,32431.0,70.6914,70.9216,70.6338,70.912,32431.0
2021-09-16 11:15:00,73.9,73.9,73.63,73.7,21121.0,70.8928,70.8928,70.6338,70.701,21121.0
2021-09-16 11:20:00,73.69,73.89,73.67,73.87,16525.0,70.6914,70.8832,70.6722,70.8641,16525.0
2021-09-16 11:25:00,73.86,74.01,73.83,73.93,32551.0,70.8545,70.9984,70.8257,70.9216,32551.0
2021-09-16 11:30:00,73.95,74.05,73.91,73.95,29187.0,70.9408,71.0367,70.9024,70.9408,29187.0
2021-09-16 11:35:00,73.94,74.04,73.83,74.04,8542.0,70.9312,71.0271,70.8257,71.0271,8542.0
2021-09-16 11:40:00,74.03,74.11,73.95,73.98,18512.0,71.0175,71.0943,70.9408,70.9696,18512.0
2021-09-16 11:45:00,73.96,73.98,73.8,73.94,16018.0,70.9504,70.9696,70.7969,70.9312,16018.0
2021-09-16 11:50:00,73.9,74.03,73.9,73.94,7269.0,70.8928,71.0175,70.8928,70.9312,7269.0
2021-09-16 11:55:00,73.93,74.07,73.87,74.07,14815.0,70.9216,71.0559,70.8641,71.0559,14815.0
2021-09-16 12:00:00,74.08,74.13,73.91,73.91,19767.0,71.0655,71.1135,70.9024,70.9024,19767.0
2021-09-16 12:05:00,73.92,74.12,73.91,74.12,17597.0,70.912,71.1039,70.9024,71.1039,17597.0
2021-09-16 12:10:00,74.11,74.21,74.03,74.16,17066.0,71.0943,71.1902,71.0175,71.1423,17066.0
2021-09-16 12:15:00,74.17,74.37,74.16,74.37,36656.0,71.1518,71.3437,71.1423,71.3437,36656.0
2021-09-16 12:20:00,74.36,74.42,74.31,74.41,31918.0,71.3341,71.3917,71.2861,71.3821,31918.0
2021-09-16 12:25:00,74.4,74.42,74.31,74.34,17794.0,71.3725,71.3917,71.2861,71.3149,17794.0
2021-09-16 12:30:00,74.37,74.45,74.36,74.43,15069.0,71.3437,71.4205,71.3341,71.4013,15069.0
2021-09-16 12:35:00,74.44,74.47,74.38,74.39,11294.0,71.4109,71.4396,71.3533,71.3629,11294.0
2021-09-16 12:40:00,74.4,74.58,74.39,74.56,53382.0,71.3725,71.5452,71.3629,71.526,53382.0
2021-09-16 12:45:00,74.56,74.64,74.53,74.57,18106.0,71.526,71.6027,71.4972,71.5356,18106.0
2021-09-16 12:50:00,74.56,74.59,74.31,74.32,33877.0,71.526,71.5548,71.2861,71.2957,33877.0
2021-09-16 12:55:00,74.33,74.42,74.33,74.36,6712.0,71.3053,71.3917,71.3053,71.3341,6712.0
2021-09-16 13:00:00,74.29,74.31,74.18,74.21,15947.0,71.267,71.2861,71.1614,71.1902,15947.0
2021-09-16 13:05:00,74.2,74.27,74.14,74.25,14171.0,71.1806,71.2478,71.1231,71.2286,14171.0
2021-09-16 13:10:00,74.25,74.25,74.2,74.23,10802.0,71.2286,71.2286,71.1806,71.2094,10802.0
2021-09-16 13:15:00,74.25,74.43,74.24,74.43,10438.0,71.2286,71.4013,71.219,71.4013,10438.0
2021-09-16 13:20:00,74.47,74.5,74.35,74.35,14113.0,71.4396,71.4684,71.3245,71.3245,14113.0
2021-09-16 13:25:00,74.37,74.4,74.31,74.34,14326.0,71.3437,71.3725,71.2861,71.3149,14326.0
2021-09-16 13:30:00,74.32,74.33,74.17,74.22,12913.0,71.2957,71.3053,71.1518,71.1998,12913.0
2021-09-16 13:35:00,74.23,74.24,74.09,74.16,11983.0,71.2094,71.219,71.0751,71.1423,11983.0
2021-09-16 13:40:00,74.17,74.21,74.14,74.15,8331.0,71.1518,71.1902,71.1231,71.1327,8331.0
2021-09-16 13:45:00,74.14,74.2,74.08,74.17,34265.0,71.1231,71.1806,71.0655,71.1518,34265.0
2021-09-16 13:50:00,74.19,74.61,74.18,74.61,88434.0,71.171,71.5739,71.1614,71.5739,88434.0
2021-09-16 13:55:00,74.61,74.68,74.55,74.68,39934.0,71.5739,71.6411,71.5164,71.6411,39934.0
2021-09-16 14:00:00,74.69,74.69,74.59,74.6,17869.0,71.6507,71.6507,71.5548,71.5643,17869.0
2021-09-16 14:05:00,74.63,74.65,74.57,74.64,10636.0,71.5931,71.6123,71.5356,71.6027,10636.0
2021-09-16 14:10:00,74.69,74.91,74.69,74.83,49959.0,71.6507,71.8617,71.6507,71.785,49959.0
2021-09-16 14:15:00,74.84,74.91,74.76,74.79,14788.0,71.7946,71.8617,71.7178,71.7466,14788.0
2021-09-16 14:20:00,74.79,74.82,74.74,74.81,9390.0,71.7466,71.7754,71.6987,71.7658,9390.0
2021-09-16 14:25:00,74.79,74.85,74.69,74.8,10670.0,71.7466,71.8042,71.6507,71.7562,10670.0
2021-09-16 14:30:00,74.83,74.88,74.8,74.86,4852.0,71.785,71.833,71.7562,71.8138,4852.0
2021-09-16 14:35:00,74.87,74.9,74.79,74.81,12886.0,71.8234,71.8521,71.7466,71.7658,12886.0
2021-09-16 14:40:00,74.84,74.84,74.76,74.77,10002.0,71.7946,71.7946,71.7178,71.7274,10002.0
2021-09-16 14:45:00,74.78,74.85,74.76,74.85,8982.0,71.737,71.8042,71.7178,71.8042,8982.0
2021-09-16 14:50:00,74.87,74.98,74.82,74.98,10270.0,71.8234,71.9289,71.7754,71.9289,10270.0
2021-09-16 14:55:00,74.95,75.13,74.95,75.09,28397.0,71.9001,72.0728,71.9001,72.0344,28397.0
2021-09-16 15:00:00,75.1,75.14,75.03,75.13,38364.0,72.044,72.0824,71.9768,72.0728,38364.0
2021-09-16 15:05:00,75.16,75.46,75.15,75.39,106622.0,72.1016,72.3894,72.092,72.3222,106622.0
2021-09-16 15:10:00,75.39,75.49,75.37,75.38,18825.0,72.3222,72.4181,72.303,72.3126,18825.0
2021-09-16 15:15:00,75.39,75.4,75.21,75.28,18246.0,72.3222,72.3318,72.1495,72.2167,18246.0
2021-09-16 15:20:00,75.28,75.37,75.25,75.26,20367.0,72.2167,72.303,72.1879,72.1975,20367.0
2021-09-16 15:25:00,75.29,75.3,75.12,75.12,41538.0,72.2263,72.2359,72.0632,72.0632,41538.0
2021-09-16 15:30:00,75.12,75.32,75.12,75.22,30985.0,72.0632,72.255,72.0632,72.1591,30985.0
2021-09-16 15:35:00,75.23,75.31,75.17,75.31,30486.0,72.1687,72.2455,72.1112,72.2455,30486.0
2021-09-16 15:40:00,75.29,75.31,75.13,75.13,15150.0,72.2263,72.2455,72.0728,72.0728,15150.0
2021-09-16 15:45:00,75.15,75.17,74.94,74.94,28889.0,72.092,72.1112,71.8905,71.8905,28889.0
2021-09-16 15:50:00,74.95,75.12,74.95,74.97,113922.0,71.9001,72.0632,71.9001,71.9193,113922.0
2021-09-16 15:55:00,74.96,74.96,74.76,74.83,62302.0,71.9097,71.9097,71.7178,71.785,62302.0
2021-09-17 09:30:00,74.45,74.81,74.15,74.54,69221.0,71.4205,71.7658,71.1327,71.5068,69221.0
2021-09-17 09:35:00,74.53,74.66,74.36,74.66,21567.0,71.4972,71.6219,71.3341,71.6219,21567.0
2021-09-17 09:40:00,74.63,75.0,74.56,74.72,49562.0,71.5931,71.9481,71.526,71.6795,49562.0
2021-09-17 09:45:00,74.71,74.74,74.35,74.37,35518.0,71.6699,71.6987,71.3245,71.3437,35518.0
2021-09-17 09:50:00,74.3,74.4,74.18,74.23,33815.0,71.2766,71.3725,71.1614,71.2094,33815.0
2021-09-17 09:55:00,74.18,74.31,74.05,74.31,34481.0,71.1614,71.2861,71.0367,71.2861,34481.0
2021-09-17 10:00:00,74.3,74.5,74.1,74.13,37311.0,71.2766,71.4684,71.0847,71.1135,37311.0
2021-09-17 10:05:00,74.12,74.17,73.95,74.15,37664.0,71.1039,71.1518,70.9408,71.1327,37664.0
2021-09-17 10:10:00,74.09,74.12,73.77,73.84,35491.0,71.0751,71.1039,70.7681,70.8353,35491.0
2021-09-17 10:15:00,73.75,73.93,73.67,73.9,40786.0,70.7489,70.9216,70.6722,70.8928,40786.0
2021-09-17 10:20:00,73.9,73.95,73.77,73.77,44082.0,70.8928,70.9408,70.7681,70.7681,44082.0
2021-09-17 10:25:00,73.75,74.11,73.68,74.01,43673.0,70.7489,71.0943,70.6818,70.9984,43673.0
2021-09-17 10:30:00,73.98,74.05,73.77,74.0,29959.0,70.9696,71.0367,70.7681,70.9888,29959.0
2021-09-17 10:35:00,74.05,74.05,73.79,73.81,29104.0,71.0367,71.0367,70.7873,70.8065,29104.0
2021-09-17 10:40:00,73.8,73.81,73.53,73.56,58055.0,70.7969,70.8065,70.5379,70.5667,58055.0
2021-09-17 10:45:00,73.52,73.72,73.44,73.67,69775.0,70.5283,70.7202,70.4516,70.6722,69775.0
2021-09-17 10:50:00,73.62,73.75,73.49,73.73,30338.0,70.6242,70.7489,70.4995,70.7297,30338.0
2021-09-17 10:55:00,73.73,73.73,73.46,73.53,19538.0,70.7297,70.7297,70.4707,70.5379,19538.0
2021-09-17 11:00:00,73.57,73.64,73.49,73.63,14387.0,70.5763,70.6434,70.4995,70.6338,14387.0
2021-09-17 11:05:00,73.6,73.69,73.47,73.64,25673.0,70.605,70.6914,70.4803,70.6434,25673.0
2021-09-17 11:10:00,73.6,73.87,73.37,73.87,46173.0,70.605,70.8641,70.3844,70.8641,46173.0
2021-09-17 11:15:00,73.86,74.02,73.81,73.91,74855.0,70.8545,71.0079,70.8065,70.9024,74855.0
2021-09-17 11:20:00,73.89,74.0,73.86,73.87,28319.0,70.8832,70.9888,70.8545,70.8641,28319.0
2021-09-17 11:25:00,73.85,73.87,73.57,73.61,30791.0,70.8449,70.8641,70.5763,70.6146,30791.0
2021-09-17 11:30:00,73.6,73.66,73.31,73.61,62819.0,70.605,70.6626,70.3268,70.6146,62819.0
2021-09-17 11:35:00,73.6,73.68,73.47,73.61,19512.0,70.605,70.6818,70.4803,70.6146,19512.0
2021-09-17 11:40:00,73.61,73.73,73.45,73.57,27305.0,70.6146,70.7297,70.4611,70.5763,27305.0
2021-09-17 11:45:00,73.56,73.73,73.52,73.64,42375.0,70.5667,70.7297,70.5283,70.6434,42375.0
2021-09-17 11:50:00,73.64,73.64,73.37,73.37,37755.0,70.6434,70.6434,70.3844,70.3844,37755.0
2021-09-17 11:55:00,73.36,73.74,73.36,73.69,41728.0,70.3748,70.7393,70.3748,70.6914,41728.0
2021-09-17 12:00:00,73.66,73.78,73.57,73.77,35632.0,70.6626,70.7777,70.5763,70.7681,35632.0
2021-09-17 12:05:00,73.77,73.81,73.66,73.76,31089.0,70.7681,70.8065,70.6626,70.7585,31089.0
2021-09-17 12:10:00,73.77,73.83,73.67,73.7,14361.0,70.7681,70.8257,70.6722,70.701,14361.0
2021-09-17 12:15:00,73.71,73.75,73.65,73.69,21723.0,70.7106,70.7489,70.653,70.6914,21723.0
2021-09-17 12:20:00,73.67,73.92,73.67,73.91,31416.0,70.6722,70.912,70.6722,70.9024,31416.0
2021-09-17 12:25:00,73.96,73.96,73.85,73.85,28161.0,70.9504,70.9504,70.8449,70.8449,28161.0
2021-09-17 12:30:00,73.86,74.02,73.86,73.98,24559.0,70.8545,71.0079,70.8545,70.9696,24559.0
2021-09-17 12:35:00,74.0,74.2,73.98,74.2,48215.0,70.9888,71.1806,70.9696,71.1806,48215.0
2021-09-17 12:40:00,74.22,74.23,74.05,74.08,28638.0,71.1998,71.2094,71.0367,71.0655,28638.0
2021-09-17 12:45:00,74.07,74.12,74.0,74.0,11903.0,71.0559,71.1039,70.9888,70.9888,11903.0
2021-09-17 12:50:00,74.03,74.13,73.99,74.03,23900.0,71.0175,71.1135,70.9792,71.0175,23900.0
2021-09-17 12:55:00,74.07,74.11,73.97,74.01,19167.0,71.0559,71.0943,70.96,70.9984,19167.0
2021-09-17 13:00:00,74.02,74.04,73.9,73.91,24082.0,71.0079,71.0271,70.8928,70.9024,24082.0
2021-09-17 13:05:00,73.93,73.98,73.81,73.82,7913.0,70.9216,70.9696,70.8065,70.8161,7913.0
2021-09-17 13:10:00,73.84,73.87,73.72,73.72,22628.0,70.8353,70.8641,70.7202,70.7202,22628.0
2021-09-17 13:15:00,73.77,73.82,73.59,73.61,38354.0,70.7681,70.8161,70.5954,70.6146,38354.0
2021-09-17 13:20:00,73.6,73.65,73.54,73.54,19928.0,70.605,70.653,70.5475,70.5475,19928.0
2021-09-17 13:25:00,73.53,73.69,73.49,73.69,39050.0,70.5379,70.6914,70.4995,70.6914,39050.0
2021-09-17 13:30:00,73.68,73.69,73.48,73.64,45495.0,70.6818,70.6914,70.4899,70.6434,45495.0
2021-09-17 13:35:00,73.66,73.76,73.64,73.73,14373.0,70.6626,70.7585,70.6434,70.7297,14373.0
2021-09-17 13:40:00,73.75,73.77,73.6,73.62,10263.0,70.7489,70.7681,70.605,70.6242,10263.0
2021-09-17 13:45:00,73.64,73.66,73.36,73.38,35453.0,70.6434,70.6626,70.3748,70.394,35453.0
2021-09-17 13:50:00,73.38,73.5,73.32,73.46,36105.0,70.394,70.5091,70.3364,70.4707,36105.0
2021-09-17 13:55:00,73.46,73.58,73.44,73.57,38131.0,70.4707,70.5859,70.4516,70.5763,38131.0
2021-09-17 14:00:00,73.53,73.68,73.51,73.63,23120.0,70.5379,70.6818,70.5187,70.6338,23120.0
2021-09-17 14:05:00,73.63,73.81,73.59,73.8,30746.0,70.6338,70.8065,70.5954,70.7969,30746.0
2021-09-17 14:10:00,73.81,73.85,73.6,73.6,50467.0,70.8065,70.8449,70.605,70.605,50467.0
2021-09-17 14:15:00,73.6,73.67,73.49,73.56,22111.0,70.605,70.6722,70.4995,70.5667,22111.0
2021-09-17 14:20:00,73.57,73.78,73.56,73.76,9858.0,70.5763,70.7777,70.5667,70.7585,9858.0
2021-09-17 14:25:00,73.77,73.78,73.56,73.58,15400.0,70.7681,70.7777,70.5667,70.5859,15400.0
2021-09-17 14:30:00,73.56,73.63,73.5,73.52,30232.0,70.5667,70.6338,70.5091,70.5283,30232.0
2021-09-17 14:35:00,73.53,73.6,73.42,73.58,19060.0,70.5379,70.605,70.4324,70.5859,19060.0
2021-09-17 14:40:00,73.55,73.77,73.54,73.74,25116.0,70.5571,70.7681,70.5475,70.7393,25116.0
2021-09-17 14:45:00,73.77,73.79,73.63,73.76,40087.0,70.7681,70.7873,70.6338,70.7585,40087.0
2021-09-17 14:50:00,73.79,73.81,73.67,73.67,6378.0,70.7873,70.8065,70.6722,70.6722,6378.0
2021-09-17 14:55:00,73.72,73.84,73.6,73.64,24637.0,70.7202,70.8353,70.605,70.6434,24637.0
2021-09-17 15:00:00,73.72,73.9,73.69,73.88,27498.0,70.7202,70.8928,70.6914,70.8736,27498.0
2021-09-17 15:05:00,73.85,73.85,73.68,73.74,14961.0,70.8449,70.8449,70.6818,70.7393,14961.0
2021-09-17 15:10:00,73.67,73.71,73.57,73.61,11905.0,70.6722,70.7106,70.5763,70.6146,11905.0
2021-09-17 15:15:00,73.58,73.73,73.58,73.72,12385.0,70.5859,70.7297,70.5859,70.7202,12385.0
2021-09-17 15:20:00,73.71,73.85,73.71,73.83,21078.0,70.7106,70.8449,70.7106,70.8257,21078.0
2021-09-17 15:25:00,73.8,73.82,73.58,73.64,35097.0,70.7969,70.8161,70.5859,70.6434,35097.0
2021-09-17 15:30:00,73.6,73.7,73.54,73.64,20866.0,70.605,70.701,70.5475,70.6434,20866.0
2021-09-17 15:35:00,73.61,73.71,73.49,73.58,30952.0,70.6146,70.7106,70.4995,70.5859,30952.0
2021-09-17 15:40:00,73.62,73.91,73.6,73.88,124167.0,70.6242,70.9024,70.605,70.8736,124167.0
2021-09-17 15:45:00,73.9,73.91,73.49,73.5,49871.0,70.8928,70.9024,70.4995,70.5091,49871.0
2021-09-17 15:50:00,73.52,73.77,73.47,73.77,59561.0,70.5283,70.7681,70.4803,70.7681,59561.0
2021-09-17 15:55:00,73.71,73.97,73.6,73.68,117419.0,70.7106,70.96,70.605,70.6818,117419.0
2021-09-20 09:30:00,70.22,70.81,69.93,70.42,255707.0,67.3626,67.9286,67.0844,67.5544,255707.0
2021-09-20 09:35:00,70.43,70.82,70.3,70.8,142508.0,67.564,67.9382,67.4393,67.919,142508.0
2021-09-20 09:40:00,70.82,71.21,70.66,71.21,188213.0,67.9382,68.3123,67.7847,68.3123,188213.0
2021-09-20 09:45:00,71.19,71.4,70.97,71.34,130823.0,68.2931,68.4946,68.0821,68.437,130823.0
2021-09-20 09:50:00,71.36,71.46,70.93,71.29,100282.0,68.4562,68.5521,68.0437,68.389,100282.0
2021-09-20 09:55:00,71.25,71.4,71.0,71.19,96923.0,68.3507,68.4946,68.1108,68.2931,96923.0
2021-09-20 10:00:00,71.01,71.12,70.4,70.71,137734.0,68.1204,68.226,67.5353,67.8326,137734.0
2021-09-20 10:05:00,70.7,71.1,70.56,70.63,99812.0,67.823,68.2068,67.6887,67.7559,99812.0
2021-09-20 10:10:00,70.64,70.84,70.5,70.7,69995.0,67.7655,67.9574,67.6312,67.823,69995.0
2021-09-20 10:15:00,70.69,70.69,70.27,70.43,106696.0,67.8135,67.8135,67.4105,67.564,106696.0
2021-09-20 10:20:00,70.43,70.43,70.17,70.17,34991.0,67.564,67.564,67.3146,67.3146,34991.0
2021-09-20 10:25:00,70.18,70.55,70.09,70.54,62791.0,67.3242,67.6792,67.2379,67.6696,62791.0
2021-09-20 10:30:00,70.54,70.68,70.31,70.47,49671.0,67.6696,67.8039,67.4489,67.6024,49671.0
2021-09-20 10:35:00,70.46,70.83,70.37,70.77,50536.0,67.5928,67.9478,67.5065,67.8902,50536.0
2021-09-20 10:40:00,70.77,70.77,70.39,70.47,41768.0,67.8902,67.8902,67.5257,67.6024,41768.0
2021-09-20 10:45:00,70.43,70.67,70.29,70.63,69958.0,67.564,67.7943,67.4297,67.7559,69958.0
2021-09-20 10:50:00,70.52,70.77,70.39,70.73,47729.0,67.6504,67.8902,67.5257,67.8518,47729.0
2021-09-20 10:55:00,70.73,70.73,70.34,70.43,39965.0,67.8518,67.8518,67.4777,67.564,39965.0
2021-09-20 11:00:00,70.36,70.53,70.13,70.53,88419.0,67.4969,67.66,67.2762,67.66,88419.0
2021-09-20 11:05:00,70.49,70.72,70.49,70.58,59846.0,67.6216,67.8422,67.6216,67.7079,59846.0
2021-09-20 11:10:00,70.55,70.85,70.43,70.72,40547.0,67.6792,67.9669,67.564,67.8422,40547.0
2021-09-20 11:15:00,70.68,70.7,70.39,70.57,15625.0,67.8039,67.823,67.5257,67.6983,15625.0
2021-09-20 11:20:00,70.55,70.65,70.33,70.42,27083.0,67.6792,67.7751,67.4681,67.5544,27083.0
2021-09-20 11:25:00,70.45,70.55,70.31,70.54,38699.0,67.5832,67.6792,67.4489,67.6696,38699.0
2021-09-20 11:30:00,70.53,70.57,70.25,70.36,58714.0,67.66,67.6983,67.3914,67.4969,58714.0
2021-09-20 11:35:00,70.37,70.38,70.25,70.28,56365.0,67.5065,67.5161,67.3914,67.4201,56365.0
2021-09-20 11:40:00,70.26,70.27,70.08,70.14,62664.0,67.401,67.4105,67.2283,67.2858,62664.0
2021-09-20 11:45:00,70.14,70.2,70.01,70.11,39053.0,67.2858,67.3434,67.1611,67.2571,39053.0
2021-09-20 11:50:00,70.11,70.12,69.78,69.96,94580.0,67.2571,67.2666,66.9405,67.1132,94580.0
2021-09-20 11:55:00,69.97,69.97,69.73,69.73,52725.0,67.1228,67.1228,66.8925,66.8925,52725.0
2021-09-20 12:00:00,69.73,69.8,69.54,69.55,34417.0,66.8925,66.9597,66.7103,66.7198,34417.0
2021-09-20 12:05:00,69.53,69.56,69.29,69.3,112597.0,66.7007,66.7294,66.4704,66.48,112597.0
2021-09-20 12:10:00,69.3,69.53,69.27,69.44,52623.0,66.48,66.7007,66.4512,66.6143,52623.0
2021-09-20 12:15:00,69.42,69.5,69.28,69.28,58341.0,66.5951,66.6719,66.4608,66.4608,58341.0
2021-09-20 12:20:00,69.29,69.32,69.07,69.11,75423.0,66.4704,66.4992,66.2594,66.2977,75423.0
2021-09-20 12:25:00,69.17,69.34,69.11,69.29,73303.0,66.3553,66.5184,66.2977,66.4704,73303.0
2021-09-20 12:30:00,69.24,69.39,69.15,69.22,76574.0,66.4225,66.5664,66.3361,66.4033,76574.0
2021-09-20 12:35:00,69.24,69.36,69.19,69.33,46029.0,66.4225,66.5376,66.3745,66.5088,46029.0
2021-09-20 12:40:00,69.3,69.33,69.05,69.15,45147.0,66.48,66.5088,66.2402,66.3361,45147.0
2021-09-20 12:45:00,69.13,69.25,68.98,69.14,63405.0,66.3169,66.4321,66.173,66.3265,63405.0
2021-09-20 12:50:00,69.11,69.21,69.02,69.03,24597.0,66.2977,66.3937,66.2114,66.221,24597.0
2021-09-20 12:55:00,69.0,69.12,68.83,68.87,55038.0,66.1922,66.3073,66.0291,66.0675,55038.0
2021-09-20 13:00:00,68.87,68.95,68.61,68.62,53198.0,66.0675,66.1443,65.8181,65.8277,53198.0
2021-09-20 13:05:00,68.65,68.65,68.35,68.38,67715.0,65.8565,65.8565,65.5687,65.5975,67715.0
2021-09-20 13:10:00,68.38,68.57,68.34,68.53,103213.0,65.5975,65.7797,65.5591,65.7414,103213.0
2021-09-20 13:15:00,68.52,68.65,68.47,68.63,33295.0,65.7318,65.8565,65.6838,65.8373,33295.0
2021-09-20 13:20:00,68.65,68.69,68.55,68.68,31824.0,65.8565,65.8948,65.7605,65.8852,31824.0
2021-09-20 13:25:00,68.71,68.92,68.7,68.92,59254.0,65.914,66.1155,65.9044,66.1155,59254.0
2021-09-20 13:30:00,68.9,68.9,68.73,68.73,42993.0,66.0963,66.0963,65.9332,65.9332,42993.0
2021-09-20 13:35:00,68.76,69.04,68.72,69.04,30504.0,65.962,66.2306,65.9236,66.2306,30504.0
2021-09-20 13:40:00,69.03,69.05,68.71,68.71,66210.0,66.221,66.2402,65.914,65.914,66210.0
2021-09-20 13:45:00,68.7,68.97,68.7,68.9,44605.0,65.9044,66.1634,65.9044,66.0963,44605.0
2021-09-20 13:50:00,68.9,69.0,68.88,68.91,35025.0,66.0963,66.1922,66.0771,66.1059,35025.0
2021-09-20 13:55:00,68.9,68.99,68.82,68.89,26231.0,66.0963,66.1826,66.0195,66.0867,26231.0
2021-09-20 14:00:00,68.91,69.06,68.74,68.88,53148.0,66.1059,66.2498,65.9428,66.0771,53148.0
2021-09-20 14:05:00,68.86,68.86,68.46,68.46,51916.0,66.0579,66.0579,65.6742,65.6742,51916.0
2021-09-20 14:10:00,68.45,68.5,68.31,68.31,31873.0,65.6646,65.7126,65.5303,65.5303,31873.0
2021-09-20 14:15:00,68.32,68.47,68.25,68.42,48435.0,65.5399,65.6838,65.4727,65.6358,48435.0
2021-09-20 14:20:00,68.4,68.48,68.05,68.05,72613.0,65.6166,65.6934,65.2809,65.2809,72613.0
2021-09-20 14:25:00,68.06,68.19,68.03,68.11,37667.0,65.2905,65.4152,65.2617,65.3384,37667.0
2021-09-20 14:30:00,68.13,68.17,67.98,68.06,71353.0,65.3576,65.396,65.2137,65.2905,71353.0
2021-09-20 14:35:00,68.06,68.06,67.78,68.0,84720.0,65.2905,65.2905,65.0219,65.2329,84720.0
2021-09-20 14:40:00,68.03,68.21,67.93,67.98,33401.0,65.2617,65.4344,65.1658,65.2137,33401.0
2021-09-20 14:45:00,67.97,68.22,67.93,68.01,57980.0,65.2041,65.444,65.1658,65.2425,57980.0
2021-09-20 14:50:00,68.01,68.16,67.84,67.84,35361.0,65.2425,65.3864,65.0794,65.0794,35361.0
2021-09-20 14:55:00,67.82,68.12,67.69,67.87,62101.0,65.0602,65.348,64.9355,65.1082,62101.0
2021-09-20 15:00:00,67.86,68.13,67.85,68.09,67761.0,65.0986,65.3576,65.089,65.3193,67761.0
2021-09-20 15:05:00,68.07,68.07,67.69,67.8,45821.0,65.3001,65.3001,64.9355,65.0411,45821.0
2021-09-20 15:10:00,67.81,67.95,67.66,67.71,39822.0,65.0506,65.185,64.9068,64.9547,39822.0
2021-09-20 15:15:00,67.75,67.9,67.52,67.65,62838.0,64.9931,65.137,64.7724,64.8972,62838.0
2021-09-20 15:20:00,67.69,68.12,67.69,68.12,69741.0,64.9355,65.348,64.9355,65.348,69741.0
2021-09-20 15:25:00,68.12,68.47,68.05,68.46,87013.0,65.348,65.6838,65.2809,65.6742,87013.0
2021-09-20 15:30:00,68.48,68.85,68.42,68.79,114912.0,65.6934,66.0483,65.6358,65.9908,114912.0
2021-09-20 15:35:00,68.8,68.99,68.7,68.71,103563.0,66.0004,66.1826,65.9044,65.914,103563.0
2021-09-20 15:40:00,68.75,69.05,68.75,68.97,76784.0,65.9524,66.2402,65.9524,66.1634,76784.0
2021-09-20 15:45:00,69.03,69.25,68.9,69.07,109281.0,66.221,66.4321,66.0963,66.2594,109281.0
2021-09-20 15:50:00,69.13,69.62,69.13,69.52,108321.0,66.3169,66.787,66.3169,66.6911,108321.0
2021-09-20 15:55:00,69.53,69.96,69.5,69.75,215889.0,66.7007,67.1132,66.6719,66.9117,215889.0
2021-09-21 09:30:00,70.92,71.0,70.36,70.56,181000.0,68.0341,68.1108,67.4969,67.6887,181000.0
2021-09-21 09:35:00,70.52,71.43,70.51,71.3,92543.0,67.6504,68.5233,67.6408,68.3986,92543.0
2021-09-21 09:40:00,71.34,71.41,70.95,71.3,90692.0,68.437,68.5042,68.0629,68.3986,90692.0
2021-09-21 09:45:00,71.29,71.95,71.29,71.82,92285.0,68.389,69.0222,68.389,68.8975,92285.0
2021-09-21 09:50:00,71.88,71.91,71.46,71.47,90630.0,68.955,68.9838,68.5521,68.5617,90630.0
2021-09-21 09:55:00,71.51,71.72,71.06,71.25,54045.0,68.6001,68.8015,68.1684,68.3507,54045.0
2021-09-21 10:00:00,71.26,71.41,71.08,71.27,102640.0,68.3603,68.5042,68.1876,68.3699,102640.0
2021-09-21 10:05:00,71.28,71.33,70.58,70.58,89402.0,68.3794,68.4274,67.7079,67.7079,89402.0
2021-09-21 10:10:00,70.61,70.8,70.49,70.71,55476.0,67.7367,67.919,67.6216,67.8326,55476.0
2021-09-21 10:15:00,70.72,70.96,70.52,70.73,40441.0,67.8422,68.0725,67.6504,67.8518,40441.0
2021-09-21 10:20:00,70.77,70.78,70.34,70.38,42362.0,67.8902,67.8998,67.4777,67.5161,42362.0
2021-09-21 10:25:00,70.46,70.75,70.35,70.73,22059.0,67.5928,67.871,67.4873,67.8518,22059.0
2021-09-21 10:30:00,70.7,70.76,70.34,70.46,31302.0,67.823,67.8806,67.4777,67.5928,31302.0
2021-09-21 10:35:00,70.43,70.45,70.14,70.43,38033.0,67.564,67.5832,67.2858,67.564,38033.0
2021-09-21 10:40:00,70.46,70.51,70.3,70.34,30686.0,67.5928,67.6408,67.4393,67.4777,30686.0
2021-09-21 10:45:00,70.31,70.41,69.73,69.77,81698.0,67.4489,67.5448,66.8925,66.9309,81698.0
2021-09-21 10:50:00,69.8,69.8,69.45,69.66,64755.0,66.9597,66.9597,66.6239,66.8254,64755.0
2021-09-21 10:55:00,69.64,69.82,69.55,69.74,37386.0,66.8062,66.9789,66.7198,66.9021,37386.0
2021-09-21 11:00:00,69.69,69.75,69.49,69.75,31801.0,66.8541,66.9117,66.6623,66.9117,31801.0
2021-09-21 11:05:00,69.71,70.26,69.71,70.2,77201.0,66.8733,67.401,66.8733,67.3434,77201.0
2021-09-21 11:10:00,70.22,70.27,70.06,70.19,37209.0,67.3626,67.4105,67.2091,67.3338,37209.0
2021-09-21 11:15:00,70.25,70.25,69.93,69.98,49479.0,67.3914,67.3914,67.0844,67.1323,49479.0
2021-09-21 11:20:00,69.98,70.06,69.87,69.87,32576.0,67.1323,67.2091,67.0268,67.0268,32576.0
2021-09-21 11:25:00,69.93,70.04,69.84,69.95,23150.0,67.0844,67.1899,66.998,67.1036,23150.0
2021-09-21 11:30:00,69.97,70.6,69.96,70.57,34709.0,67.1228,67.7271,67.1132,67.6983,34709.0
2021-09-21 11:35:00,70.58,70.69,70.53,70.55,34428.0,67.7079,67.8135,67.66,67.6792,34428.0
2021-09-21 11:40:00,70.59,70.69,70.48,70.63,29613.0,67.7175,67.8135,67.612,67.7559,29613.0
2021-09-21 11:45:00,70.68,70.78,70.63,70.72,41450.0,67.8039,67.8998,67.7559,67.8422,41450.0
2021-09-21 11:50:00,70.7,70.74,70.64,70.7,22092.0,67.823,67.8614,67.7655,67.823,22092.0
2021-09-21 11:55:00,70.69,70.83,70.69,70.71,30298.0,67.8135,67.9478,67.8135,67.8326,30298.0
2021-09-21 12:00:00,70.74,71.1,70.68,71.04,43083.0,67.8614,68.2068,67.8039,68.1492,43083.0
2021-09-21 12:05:00,71.03,71.23,70.97,71.16,39266.0,68.1396,68.3315,68.0821,68.2643,39266.0
2021-09-21 12:10:00,71.17,71.33,71.16,71.28,31062.0,68.2739,68.4274,68.2643,68.3794,31062.0
2021-09-21 12:15:00,71.25,71.32,71.1,71.1,34005.0,68.3507,68.4178,68.2068,68.2068,34005.0
2021-09-21 12:20:00,71.15,71.25,71.03,71.03,18534.0,68.2547,68.3507,68.1396,68.1396,18534.0
2021-09-21 12:25:00,71.04,71.1,70.91,70.94,14766.0,68.1492,68.2068,68.0245,68.0533,14766.0
2021-09-21 12:30:00,70.9,70.97,70.73,70.97,19482.0,68.0149,68.0821,67.8518,68.0821,19482.0
2021-09-21 12:35:00,70.9,70.99,70.83,70.95,10445.0,68.0149,68.1012,67.9478,68.0629,10445.0
2021-09-21 12:40:00,70.93,70.95,70.85,70.91,10276.0,68.0437,68.0629,67.9669,68.0245,10276.0
2021-09-21 12:45:00,70.9,70.94,70.78,70.81,65647.0,68.0149,68.0533,67.8998,67.9286,65647.0
2021-09-21 12:50:00,70.81,70.81,70.36,70.44,69615.0,67.9286,67.9286,67.4969,67.5736,69615.0
2021-09-21 12:55:00,70.53,70.69,70.51,70.58,20183.0,67.66,67.8135,67.6408,67.7079,20183.0
2021-09-21 13:00:00,70.56,70.65,70.31,70.44,44509.0,67.6887,67.7751,67.4489,67.5736,44509.0
2021-09-21 13:05:00,70.43,70.54,70.34,70.44,29088.0,67.564,67.6696,67.4777,67.5736,29088.0
2021-09-21 13:10:00,70.4,70.48,70.37,70.42,8245.0,67.5353,67.612,67.5065,67.5544,8245.0
2021-09-21 13:15:00,70.4,70.5,70.32,70.5,20070.0,67.5353,67.6312,67.4585,67.6312,20070.0
2021-09-21 13:20:00,70.51,70.58,70.14,70.16,59022.0,67.6408,67.7079,67.2858,67.305,59022.0
2021-09-21 13:25:00,70.16,70.21,69.97,70.01,48564.0,67.305,67.353,67.1228,67.1611,48564.0
2021-09-21 13:30:00,70.06,70.08,69.93,70.04,27223.0,67.2091,67.2283,67.0844,67.1899,27223.0
2021-09-21 13:35:00,70.05,70.12,69.95,70.11,20190.0,67.1995,67.2666,67.1036,67.2571,20190.0
2021-09-21 13:40:00,70.1,70.11,69.94,69.98,19452.0,67.2475,67.2571,67.094,67.1323,19452.0
2021-09-21 13:45:00,69.99,70.16,69.92,70.12,14579.0,67.1419,67.305,67.0748,67.2666,14579.0
2021-09-21 13:50:00,70.09,70.23,69.73,69.81,84408.0,67.2379,67.3722,66.8925,66.9693,84408.0
2021-09-21 13:55:00,69.83,69.94,69.78,69.94,19843.0,66.9885,67.094,66.9405,67.094,19843.0
2021-09-21 14:00:00,70.0,70.19,69.98,70.15,85743.0,67.1515,67.3338,67.1323,67.2954,85743.0
2021-09-21 14:05:00,70.14,70.23,70.1,70.21,37908.0,67.2858,67.3722,67.2475,67.353,37908.0
2021-09-21 14:10:00,70.15,70.21,70.05,70.11,45323.0,67.2954,67.353,67.1995,67.2571,45323.0
2021-09-21 14:15:00,70.04,70.11,69.95,69.95,31674.0,67.1899,67.2571,67.1036,67.1036,31674.0
2021-09-21 14:20:00,69.91,69.92,69.56,69.57,63221.0,67.0652,67.0748,66.7294,66.739,63221.0
2021-09-21 14:25:00,69.59,69.66,69.47,69.52,28310.0,66.7582,66.8254,66.6431,66.6911,28310.0
2021-09-21 14:30:00,69.53,69.84,69.5,69.81,56995.0,66.7007,66.998,66.6719,66.9693,56995.0
2021-09-21 14:35:00,69.8,69.87,69.67,69.76,28062.0,66.9597,67.0268,66.835,66.9213,28062.0
2021-09-21 14:40:00,69.76,69.9,69.76,69.84,37943.0,66.9213,67.0556,66.9213,66.998,37943.0
2021-09-21 14:45:00,69.8,69.88,69.72,69.74,49348.0,66.9597,67.0364,66.8829,66.9021,49348.0
2021-09-21 14:50:00,69.8,70.37,69.8,70.13,86507.0,66.9597,67.5065,66.9597,67.2762,86507.0
2021-09-21 14:55:00,70.12,70.15,69.92,70.01,49748.0,67.2666,67.2954,67.0748,67.1611,49748.0
2021-09-21 15:00:00,70.02,70.37,70.02,70.2,73113.0,67.1707,67.5065,67.1707,67.3434,73113.0
2021-09-21 15:05:00,70.2,70.31,70.15,70.2,35603.0,67.3434,67.4489,67.2954,67.3434,35603.0
2021-09-21 15:10:00,70.2,70.35,70.07,70.35,43299.0,67.3434,67.4873,67.2187,67.4873,43299.0
2021-09-21 15:15:00,70.35,70.5,70.11,70.11,57763.0,67.4873,67.6312,67.2571,67.2571,57763.0
2021-09-21 15:20:00,70.11,70.41,70.11,70.31,27454.0,67.2571,67.5448,67.2571,67.4489,27454.0
2021-09-21 15:25:00,70.34,70.44,70.28,70.4,49057.0,67.4777,67.5736,67.4201,67.5353,49057.0
2021-09-21 15:30:00,70.38,70.53,70.32,70.46,55766.0,67.5161,67.66,67.4585,67.5928,55766.0
2021-09-21 15:35:00,70.44,70.53,70.29,70.3,39398.0,67.5736,67.66,67.4297,67.4393,39398.0
2021-09-21 15:40:00,70.28,70.47,70.21,70.31,43589.0,67.4201,67.6024,67.353,67.4489,43589.0
2021-09-21 15:45:00,70.32,70.32,69.85,69.86,70929.0,67.4585,67.4585,67.0076,67.0172,70929.0
2021-09-21 15:50:00,69.9,70.08,69.89,69.89,79511.0,67.0556,67.2283,67.046,67.046,79511.0
2021-09-21 15:55:00,69.91,69.91,69.45,69.51,104839.0,67.0652,67.0652,66.6239,66.6815,104839.0
2021-09-22 09:30:00,70.72,70.87,70.47,70.49,160195.0,67.8576,68.0016,67.6178,67.6369,160195.0
2021-09-22 09:35:00,70.49,70.69,70.38,70.45,87223.0,67.6369,67.8289,67.5314,67.5986,87223.0
2021-09-22 09:40:00,70.43,70.57,70.3,70.56,99933.0,67.5794,67.7137,67.4546,67.7041,99933.0
2021-09-22 09:45:00,70.54,70.77,70.53,70.65,42495.0,67.6849,67.9056,67.6753,67.7905,42495.0
2021-09-22 09:50:00,70.66,70.97,70.65,70.93,35946.0,67.8001,68.0975,67.7905,68.0591,35946.0
2021-09-22 09:55:00,70.96,71.39,70.96,71.39,80288.0,68.0879,68.5005,68.0879,68.5005,80288.0
2021-09-22 10:00:00,71.4,71.62,71.28,71.61,61074.0,68.5101,68.7212,68.395,68.7116,61074.0
2021-09-22 10:05:00,71.61,71.72,71.49,71.56,52498.0,68.7116,68.8172,68.5965,68.6636,52498.0
2021-09-22 10:10:00,71.58,71.6,71.28,71.46,41612.0,68.6828,68.702,68.395,68.5677,41612.0
2021-09-22 10:15:00,71.49,71.66,71.47,71.6,41362.0,68.5965,68.7596,68.5773,68.702,41362.0
2021-09-22 10:20:00,71.63,71.68,71.47,71.61,39364.0,68.7308,68.7788,68.5773,68.7116,39364.0
2021-09-22 10:25:00,71.62,71.74,71.56,71.61,38331.0,68.7212,68.8364,68.6636,68.7116,38331.0
2021-09-22 10:30:00,71.65,71.78,71.53,71.69,41591.0,68.75,68.8747,68.6349,68.7884,41591.0
2021-09-22 10:35:00,71.65,71.72,71.61,71.68,28700.0,68.75,68.8172,68.7116,68.7788,28700.0
2021-09-22 10:40:00,71.69,71.79,71.59,71.61,24434.0,68.7884,68.8843,68.6924,68.7116,24434.0
2021-09-22 10:45:00,71.63,71.71,71.51,71.68,30691.0,68.7308,68.8076,68.6157,68.7788,30691.0
2021-09-22 10:50:00,71.68,71.78,71.56,71.62,35391.0,68.7788,68.8747,68.6636,68.7212,35391.0
2021-09-22 10:55:00,71.63,71.92,71.63,71.91,31420.0,68.7308,69.0091,68.7308,68.9995,31420.0
2021-09-22 11:00:00,71.93,72.06,71.92,71.95,32718.0,69.0187,69.1434,69.0091,69.0379,32718.0
2021-09-22 11:05:00,71.93,71.96,71.83,71.84,17229.0,69.0187,69.0475,68.9227,68.9323,17229.0
2021-09-22 11:10:00,71.81,71.94,71.8,71.86,30797.0,68.9035,69.0283,68.8939,68.9515,30797.0
2021-09-22 11:15:00,71.88,71.96,71.84,71.93,18748.0,68.9707,69.0475,68.9323,69.0187,18748.0
2021-09-22 11:20:00,71.92,71.94,71.83,71.85,23999.0,69.0091,69.0283,68.9227,68.9419,23999.0
2021-09-22 11:25:00,71.85,71.87,71.8,71.82,22198.0,68.9419,68.9611,68.8939,68.9131,22198.0
2021-09-22 11:30:00,71.83,72.02,71.82,72.01,43289.0,68.9227,69.105,68.9131,69.0954,43289.0
2021-09-22 11:35:00,71.98,72.12,71.98,72.09,26665.0,69.0666,69.201,69.0666,69.1722,26665.0
2021-09-22 11:40:00,72.08,72.21,72.05,72.2,22899.0,69.1626,69.2873,69.1338,69.2777,22899.0
2021-09-22 11:45:00,72.2,72.29,72.13,72.17,43963.0,69.2777,69.3641,69.2106,69.249,43963.0
2021-09-22 11:50:00,72.18,72.56,71.98,72.1,88116.0,69.2585,69.6232,69.0666,69.1818,88116.0
2021-09-22 11:55:00,72.11,72.27,72.11,72.23,14454.0,69.1914,69.3449,69.1914,69.3065,14454.0
2021-09-22 12:00:00,72.24,72.24,72.1,72.13,18605.0,69.3161,69.3161,69.1818,69.2106,18605.0
2021-09-22 12:05:00,72.14,72.19,72.01,72.03,19575.0,69.2202,69.2681,69.0954,69.1146,19575.0
2021-09-22 12:10:00,72.06,72.15,72.03,72.05,24603.0,69.1434,69.2298,69.1146,69.1338,24603.0
2021-09-22 12:15:00,72.08,72.12,72.02,72.03,11209.0,69.1626,69.201,69.105,69.1146,11209.0
2021-09-22 12:20:00,72.04,72.15,72.04,72.13,5540.0,69.1242,69.2298,69.1242,69.2106,5540.0
2021-09-22 12:25:00,72.13,72.17,72.12,72.16,6185.0,69.2106,69.249,69.201,69.2394,6185.0
2021-09-22 12:30:00,72.18,72.23,72.16,72.19,10560.0,69.2585,69.3065,69.2394,69.2681,10560.0
2021-09-22 12:35:00,72.21,72.23,72.15,72.17,7824.0,69.2873,69.3065,69.2298,69.249,7824.0
2021-09-22 12:40:00,72.16,72.2,72.1,72.14,31704.0,69.2394,69.2777,69.1818,69.2202,31704.0
2021-09-22 12:45:00,72.12,72.2,72.11,72.12,8187.0,69.201,69.2777,69.1914,69.201,8187.0
2021-09-22 12:50:00,72.14,72.17,71.95,71.95,22853.0,69.2202,69.249,69.0379,69.0379,22853.0
2021-09-22 12:55:00,71.94,72.02,71.92,71.98,20080.0,69.0283,69.105,69.0091,69.0666,20080.0
2021-09-22 13:00:00,71.94,71.98,71.83,71.84,12151.0,69.0283,69.0666,68.9227,68.9323,12151.0
2021-09-22 13:05:00,71.85,71.9,71.81,71.81,33424.0,68.9419,68.9899,68.9035,68.9035,33424.0
2021-09-22 13:10:00,71.81,71.84,71.74,71.76,15737.0,68.9035,68.9323,68.8364,68.8555,15737.0
2021-09-22 13:15:00,71.75,71.85,71.7,71.75,14167.0,68.846,68.9419,68.798,68.846,14167.0
2021-09-22 13:20:00,71.78,71.85,71.78,71.83,11713.0,68.8747,68.9419,68.8747,68.9227,11713.0
2021-09-22 13:25:00,71.81,71.89,71.81,71.84,16408.0,68.9035,68.9803,68.9035,68.9323,16408.0
2021-09-22 13:30:00,71.83,71.89,71.81,71.84,9432.0,68.9227,68.9803,68.9035,68.9323,9432.0
2021-09-22 13:35:00,71.87,71.88,71.75,71.82,16299.0,68.9611,68.9707,68.846,68.9131,16299.0
2021-09-22 13:40:00,71.79,71.82,71.76,71.8,8418.0,68.8843,68.9131,68.8555,68.8939,8418.0
2021-09-22 13:45:00,71.77,71.83,71.73,71.73,8989.0,68.8651,68.9227,68.8268,68.8268,8989.0
2021-09-22 13:50:00,71.7,71.7,71.52,71.62,27586.0,68.798,68.798,68.6253,68.7212,27586.0
2021-09-22 13:55:00,71.58,71.74,71.55,71.74,53385.0,68.6828,68.8364,68.654,68.8364,53385.0
2021-09-22 14:00:00,71.65,72.48,71.26,72.45,151295.0,68.75,69.5464,68.3758,69.5176,151295.0
2021-09-22 14:05:00,72.45,72.63,72.04,72.21,98729.0,69.5176,69.6903,69.1242,69.2873,98729.0
2021-09-22 14:10:00,72.22,72.5,72.22,72.48,69252.0,69.2969,69.5656,69.2969,69.5464,69252.0
2021-09-22 14:15:00,72.48,72.69,72.39,72.43,123622.0,69.5464,69.7479,69.46,69.4984,123622.0
2021-09-22 14:20:00,72.43,72.52,72.12,72.21,67915.0,69.4984,69.5848,69.201,69.2873,67915.0
2021-09-22 14:25:00,72.21,72.43,72.14,72.39,42697.0,69.2873,69.4984,69.2202,69.46,42697.0
2021-09-22 14:30:00,72.39,72.46,72.17,72.33,43159.0,69.46,69.5272,69.249,69.4025,43159.0
2021-09-22 14:35:00,72.33,72.5,72.04,72.05,61888.0,69.4025,69.5656,69.1242,69.1338,61888.0
2021-09-22 14:40:00,72.04,72.1,71.72,71.95,76358.0,69.1242,69.1818,68.8172,69.0379,76358.0
2021-09-22 14:45:00,71.87,71.95,71.44,71.47,71910.0,68.9611,69.0379,68.5485,68.5773,71910.0
2021-09-22 14:50:00,71.47,71.85,71.19,71.73,82498.0,68.5773,68.9419,68.3086,68.8268,82498.0
2021-09-22 14:55:00,71.78,71.81,71.48,71.66,38427.0,68.8747,68.9035,68.5869,68.7596,38427.0
2021-09-22 15:00:00,71.65,71.72,71.41,71.65,32114.0,68.75,68.8172,68.5197,68.75,32114.0
2021-09-22 15:05:00,71.62,71.76,71.44,71.76,28873.0,68.7212,68.8555,68.5485,68.8555,28873.0
2021-09-22 15:10:00,71.71,72.15,71.64,72.14,68538.0,68.8076,69.2298,68.7404,69.2202,68538.0
2021-09-22 15:15:00,72.12,72.41,72.1,72.39,91691.0,69.201,69.4792,69.1818,69.46,91691.0
2021-09-22 15:20:00,72.4,72.52,72.26,72.32,118854.0,69.4696,69.5848,69.3353,69.3929,118854.0
2021-09-22 15:25:00,72.32,72.35,72.08,72.16,38248.0,69.3929,69.4217,69.1626,69.2394,38248.0
2021-09-22 15:30:00,72.15,72.19,71.77,71.9,64129.0,69.2298,69.2681,68.8651,68.9899,64129.0
2021-09-22 15:35:00,71.86,72.2,71.84,72.2,68681.0,68.9515,69.2777,68.9323,69.2777,68681.0
2021-09-22 15:40:00,72.19,72.21,71.73,71.81,57578.0,69.2681,69.2873,68.8268,68.9035,57578.0
2021-09-22 15:45:00,71.79,71.89,71.63,71.64,53834.0,68.8843,68.9803,68.7308,68.7404,53834.0
2021-09-22 15:50:00,71.63,71.83,71.49,71.71,111872.0,68.7308,68.9227,68.5965,68.8076,111872.0
2021-09-22 15:55:00,71.69,71.73,71.39,71.56,114142.0,68.7884,68.8268,68.5005,68.6636,114142.0
2021-09-23 09:30:00,73.0,73.3,72.83,73.21,108010.0,70.0454,70.3332,69.8822,70.2469,108010.0
2021-09-23 09:35:00,73.22,73.94,73.21,73.9,165825.0,70.2565,70.9473,70.2469,70.9089,165825.0
2021-09-23 09:40:00,73.91,74.15,73.72,73.92,94621.0,70.9185,71.1488,70.7362,70.9281,94621.0
2021-09-23 09:45:00,73.93,74.19,73.93,74.12,84188.0,70.9377,71.1872,70.9377,71.12,84188.0
2021-09-23 09:50:00,74.12,74.24,73.97,74.14,84882.0,71.12,71.2352,70.9761,71.1392,84882.0
2021-09-23 09:55:00,74.19,74.36,74.07,74.07,56462.0,71.1872,71.3503,71.0721,71.0721,56462.0
2021-09-23 10:00:00,74.08,74.58,74.08,74.43,67071.0,71.0816,71.5614,71.0816,71.4175,67071.0
2021-09-23 10:05:00,74.44,74.53,74.24,74.28,52721.0,71.4271,71.5134,71.2352,71.2736,52721.0
2021-09-23 10:10:00,74.3,74.45,74.26,74.45,29659.0,71.2927,71.4367,71.2544,71.4367,29659.0
2021-09-23 10:15:00,74.48,74.62,74.39,74.43,90953.0,71.4655,71.5998,71.3791,71.4175,90953.0
2021-09-23 10:20:00,74.44,74.53,74.4,74.47,28557.0,71.4271,71.5134,71.3887,71.4559,28557.0
2021-09-23 10:25:00,74.49,74.59,74.4,74.42,14250.0,71.4751,71.571,71.3887,71.4079,14250.0
2021-09-23 10:30:00,74.45,74.48,74.27,74.48,19717.0,71.4367,71.4655,71.264,71.4655,19717.0
2021-09-23 10:35:00,74.44,74.57,74.35,74.42,40973.0,71.4271,71.5518,71.3407,71.4079,40973.0
2021-09-23 10:40:00,74.49,74.5,74.4,74.41,14232.0,71.4751,71.4846,71.3887,71.3983,14232.0
2021-09-23 10:45:00,74.42,74.71,74.42,74.64,65383.0,71.4079,71.6861,71.4079,71.619,65383.0
2021-09-23 10:50:00,74.67,74.83,74.66,74.83,33869.0,71.6478,71.8013,71.6382,71.8013,33869.0
2021-09-23 10:55:00,74.82,74.82,74.66,74.74,44812.0,71.7917,71.7917,71.6382,71.7149,44812.0
2021-09-23 11:00:00,74.69,74.69,74.45,74.45,36924.0,71.667,71.667,71.4367,71.4367,36924.0
2021-09-23 11:05:00,74.47,74.62,74.47,74.59,19045.0,71.4559,71.5998,71.4559,71.571,19045.0
2021-09-23 11:10:00,74.59,74.75,74.56,74.73,27967.0,71.571,71.7245,71.5422,71.7053,27967.0
2021-09-23 11:15:00,74.75,74.75,74.63,74.63,14312.0,71.7245,71.7245,71.6094,71.6094,14312.0
2021-09-23 11:20:00,74.64,74.69,74.56,74.64,21836.0,71.619,71.667,71.5422,71.619,21836.0
2021-09-23 11:25:00,74.63,74.79,74.63,74.73,12830.0,71.6094,71.7629,71.6094,71.7053,12830.0
2021-09-23 11:30:00,74.74,74.9,74.7,74.81,54810.0,71.7149,71.8685,71.6766,71.7821,54810.0
2021-09-23 11:35:00,74.79,75.02,74.79,74.97,53104.0,71.7629,71.9836,71.7629,71.9356,53104.0
2021-09-23 11:40:00,74.95,74.95,74.76,74.82,27918.0,71.9164,71.9164,71.7341,71.7917,27918.0
2021-09-23 11:45:00,74.79,74.87,74.74,74.81,21889.0,71.7629,71.8397,71.7149,71.7821,21889.0
2021-09-23 11:50:00,74.82,74.83,74.72,74.8,17507.0,71.7917,71.8013,71.6957,71.7725,17507.0
2021-09-23 11:55:00,74.83,74.95,74.82,74.92,12760.0,71.8013,71.9164,71.7917,71.8876,12760.0
2021-09-23 12:00:00,74.92,74.94,74.81,74.88,19672.0,71.8876,71.9068,71.7821,71.8493,19672.0
2021-09-23 12:05:00,74.91,74.93,74.83,74.88,16715.0,71.8781,71.8972,71.8013,71.8493,16715.0
2021-09-23 12:10:00,74.86,75.01,74.84,74.97,26172.0,71.8301,71.974,71.8109,71.9356,26172.0
2021-09-23 12:15:00,74.97,75.02,74.9,74.96,16999.0,71.9356,71.9836,71.8685,71.926,16999.0
2021-09-23 12:20:00,75.0,75.03,74.9,74.9,8294.0,71.9644,71.9932,71.8685,71.8685,8294.0
2021-09-23 12:25:00,74.9,75.03,74.86,75.01,18895.0,71.8685,71.9932,71.8301,71.974,18895.0
2021-09-23 12:30:00,75.0,75.05,74.99,75.03,16344.0,71.9644,72.0124,71.9548,71.9932,16344.0
2021-09-23 12:35:00,75.05,75.1,75.02,75.06,17090.0,72.0124,72.0604,71.9836,72.022,17090.0
2021-09-23 12:40:00,75.07,75.1,75.02,75.02,19748.0,72.0316,72.0604,71.9836,71.9836,19748.0
2021-09-23 12:45:00,75.04,75.1,75.0,75.07,18776.0,72.0028,72.0604,71.9644,72.0316,18776.0
2021-09-23 12:50:00,75.06,75.09,75.02,75.03,27612.0,72.022,72.0508,71.9836,71.9932,27612.0
2021-09-23 12:55:00,75.05,75.05,74.92,74.94,20319.0,72.0124,72.0124,71.8876,71.9068,20319.0
2021-09-23 13:00:00,74.93,75.09,74.93,75.08,24783.0,71.8972,72.0508,71.8972,72.0412,24783.0
2021-09-23 13:05:00,75.09,75.22,75.07,75.21,47578.0,72.0508,72.1755,72.0316,72.1659,47578.0
2021-09-23 13:10:00,75.19,75.19,75.08,75.17,20070.0,72.1467,72.1467,72.0412,72.1275,20070.0
2021-09-23 13:15:00,75.17,75.2,75.14,75.17,14800.0,72.1275,72.1563,72.0987,72.1275,14800.0
2021-09-23 13:20:00,75.16,75.2,75.13,75.16,10578.0,72.1179,72.1563,72.0891,72.1179,10578.0
2021-09-23 13:25:00,75.17,75.23,75.15,75.18,18166.0,72.1275,72.1851,72.1083,72.1371,18166.0
2021-09-23 13:30:00,75.2,75.26,75.18,75.26,37668.0,72.1563,72.2139,72.1371,72.2139,37668.0
2021-09-23 13:35:00,75.27,75.34,75.22,75.32,14812.0,72.2235,72.2906,72.1755,72.2715,14812.0
2021-09-23 13:40:00,75.33,75.36,75.28,75.34,26821.0,72.2811,72.3098,72.2331,72.2906,26821.0
2021-09-23 13:45:00,75.34,75.35,75.28,75.33,12056.0,72.2906,72.3002,72.2331,72.2811,12056.0
2021-09-23 13:50:00,75.33,75.4,75.32,75.4,30520.0,72.2811,72.3482,72.2715,72.3482,30520.0
2021-09-23 13:55:00,75.4,75.42,75.34,75.42,24817.0,72.3482,72.3674,72.2906,72.3674,24817.0
2021-09-23 14:00:00,75.42,75.42,75.33,75.34,12269.0,72.3674,72.3674,72.2811,72.2906,12269.0
2021-09-23 14:05:00,75.36,75.36,75.23,75.24,16572.0,72.3098,72.3098,72.1851,72.1947,16572.0
2021-09-23 14:10:00,75.23,75.24,75.18,75.21,22758.0,72.1851,72.1947,72.1371,72.1659,22758.0
2021-09-23 14:15:00,75.23,75.26,75.2,75.23,6107.0,72.1851,72.2139,72.1563,72.1851,6107.0
2021-09-23 14:20:00,75.22,75.26,75.19,75.21,11030.0,72.1755,72.2139,72.1467,72.1659,11030.0
2021-09-23 14:25:00,75.18,75.23,75.17,75.19,28503.0,72.1371,72.1851,72.1275,72.1467,28503.0
2021-09-23 14:30:00,75.21,75.31,75.17,75.17,14060.0,72.1659,72.2619,72.1275,72.1275,14060.0
2021-09-23 14:35:00,75.17,75.17,75.07,75.11,20272.0,72.1275,72.1275,72.0316,72.07,20272.0
2021-09-23 14:40:00,75.11,75.11,75.01,75.04,25184.0,72.07,72.07,71.974,72.0028,25184.0
2021-09-23 14:45:00,75.04,75.08,74.97,74.99,26138.0,72.0028,72.0412,71.9356,71.9548,26138.0
2021-09-23 14:50:00,75.0,75.11,74.99,75.08,15898.0,71.9644,72.07,71.9548,72.0412,15898.0
2021-09-23 14:55:00,75.08,75.17,75.06,75.12,24270.0,72.0412,72.1275,72.022,72.0796,24270.0
2021-09-23 15:00:00,75.13,75.14,75.05,75.12,16805.0,72.0891,72.0987,72.0124,72.0796,16805.0
2021-09-23 15:05:00,75.14,75.15,75.01,75.02,20252.0,72.0987,72.1083,71.974,71.9836,20252.0
2021-09-23 15:10:00,75.01,75.01,74.88,74.91,70624.0,71.974,71.974,71.8493,71.8781,70624.0
2021-09-23 15:15:00,74.87,75.02,74.87,74.97,25042.0,71.8397,71.9836,71.8397,71.9356,25042.0
2021-09-23 15:20:00,74.98,75.09,74.98,75.09,23685.0,71.9452,72.0508,71.9452,72.0508,23685.0
2021-09-23 15:25:00,75.11,75.12,74.96,74.97,22765.0,72.07,72.0796,71.926,71.9356,22765.0
2021-09-23 15:30:00,74.96,75.05,74.88,75.05,16890.0,71.926,72.0124,71.8493,72.0124,16890.0
2021-09-23 15:35:00,75.05,75.08,74.91,74.93,23748.0,72.0124,72.0412,71.8781,71.8972,23748.0
2021-09-23 15:40:00,74.93,75.06,74.87,74.96,37215.0,71.8972,72.022,71.8397,71.926,37215.0
2021-09-23 15:45:00,74.97,74.97,74.81,74.85,46392.0,71.9356,71.9356,71.7821,71.8205,46392.0
2021-09-23 15:50:00,74.84,74.89,74.7,74.87,74272.0,71.8109,71.8589,71.6766,71.8397,74272.0
2021-09-23 15:55:00,74.88,74.88,74.65,74.72,56866.0,71.8493,71.8493,71.6286,71.6957,56866.0
2021-09-24 09:30:00,74.02,74.63,73.93,74.61,119856.0,71.0241,71.6094,70.9377,71.5902,119856.0
2021-09-24 09:35:00,74.63,74.72,74.45,74.55,54307.0,71.6094,71.6957,71.4367,71.5326,54307.0
2021-09-24 09:40:00,74.6,74.91,74.59,74.71,54004.0,71.5806,71.8781,71.571,71.6861,54004.0
2021-09-24 09:45:00,74.71,74.78,74.2,74.29,82523.0,71.6861,71.7533,71.1968,71.2831,82523.0
2021-09-24 09:50:00,74.29,74.78,74.29,74.69,67339.0,71.2831,71.7533,71.2831,71.667,67339.0
2021-09-24 09:55:00,74.68,75.21,74.68,75.17,77961.0,71.6574,72.1659,71.6574,72.1275,77961.0
2021-09-24 10:00:00,75.2,75.28,75.11,75.18,43824.0,72.1563,72.2331,72.07,72.1371,43824.0
2021-09-24 10:05:00,75.19,75.19,74.94,74.97,20013.0,72.1467,72.1467,71.9068,71.9356,20013.0
2021-09-24 10:10:00,74.98,74.99,74.72,74.85,82589.0,71.9452,71.9548,71.6957,71.8205,82589.0
2021-09-24 10:15:00,74.8,75.0,74.75,74.9,50257.0,71.7725,71.9644,71.7245,71.8685,50257.0
2021-09-24 10:20:00,74.92,75.11,74.85,75.03,29240.0,71.8876,72.07,71.8205,71.9932,29240.0
2021-09-24 10:25:00,75.04,75.09,74.74,74.76,14721.0,72.0028,72.0508,71.7149,71.7341,14721.0
2021-09-24 10:30:00,74.78,74.81,74.53,74.55,34030.0,71.7533,71.7821,71.5134,71.5326,34030.0
2021-09-24 10:35:00,74.55,74.71,74.54,74.59,15354.0,71.5326,71.6861,71.523,71.571,15354.0
2021-09-24 10:40:00,74.59,74.73,74.46,74.5,18190.0,71.571,71.7053,71.4463,71.4846,18190.0
2021-09-24 10:45:00,74.52,74.77,74.35,74.67,33221.0,71.5038,71.7437,71.3407,71.6478,33221.0
2021-09-24 10:50:00,74.65,74.66,74.34,74.43,18430.0,71.6286,71.6382,71.3311,71.4175,18430.0
2021-09-24 10:55:00,74.44,74.62,74.44,74.53,73547.0,71.4271,71.5998,71.4271,71.5134,73547.0
2021-09-24 11:00:00,74.52,74.78,74.5,74.76,20192.0,71.5038,71.7533,71.4846,71.7341,20192.0
2021-09-24 11:05:00,74.76,74.77,74.66,74.77,8364.0,71.7341,71.7437,71.6382,71.7437,8364.0
2021-09-24 11:10:00,74.76,74.76,74.62,74.63,5112.0,71.7341,71.7341,71.5998,71.6094,5112.0
2021-09-24 11:15:00,74.54,74.68,74.53,74.62,13594.0,71.523,71.6574,71.5134,71.5998,13594.0
2021-09-24 11:20:00,74.6,74.61,74.45,74.47,10761.0,71.5806,71.5902,71.4367,71.4559,10761.0
2021-09-24 11:25:00,74.44,74.44,74.26,74.31,23286.0,71.4271,71.4271,71.2544,71.3023,23286.0
2021-09-24 11:30:00,74.34,74.46,74.31,74.44,13264.0,71.3311,71.4463,71.3023,71.4271,13264.0
2021-09-24 11:35:00,74.4,74.48,74.24,74.43,32713.0,71.3887,71.4655,71.2352,71.4175,32713.0
2021-09-24 11:40:00,74.45,74.48,74.35,74.41,13534.0,71.4367,71.4655,71.3407,71.3983,13534.0
2021-09-24 11:45:00,74.44,74.52,74.39,74.51,8873.0,71.4271,71.5038,71.3791,71.4942,8873.0
2021-09-24 11:50:00,74.51,74.79,74.48,74.76,31097.0,71.4942,71.7629,71.4655,71.7341,31097.0
2021-09-24 11:55:00,74.74,74.78,74.69,74.7,33609.0,71.7149,71.7533,71.667,71.6766,33609.0
2021-09-24 12:00:00,74.71,74.71,74.55,74.6,6400.0,71.6861,71.6861,71.5326,71.5806,6400.0
2021-09-24 12:05:00,74.61,74.68,74.6,74.66,10520.0,71.5902,71.6574,71.5806,71.6382,10520.0
2021-09-24 12:10:00,74.7,74.75,74.67,74.75,9221.0,71.6766,71.7245,71.6478,71.7245,9221.0
2021-09-24 12:15:00,74.7,74.82,74.67,74.82,17952.0,71.6766,71.7917,71.6478,71.7917,17952.0
2021-09-24 12:20:00,74.81,74.84,74.75,74.81,11854.0,71.7821,71.8109,71.7245,71.7821,11854.0
2021-09-24 12:25:00,74.82,74.84,74.67,74.67,13206.0,71.7917,71.8109,71.6478,71.6478,13206.0
2021-09-24 12:30:00,74.72,74.72,74.62,74.62,6603.0,71.6957,71.6957,71.5998,71.5998,6603.0
2021-09-24 12:35:00,74.63,74.78,74.62,74.77,14232.0,71.6094,71.7533,71.5998,71.7437,14232.0
2021-09-24 12:40:00,74.78,74.84,74.75,74.8,4739.0,71.7533,71.8109,71.7245,71.7725,4739.0
2021-09-24 12:45:00,74.81,74.81,74.76,74.81,5050.0,71.7821,71.7821,71.7341,71.7821,5050.0
2021-09-24 12:50:00,74.78,74.78,74.69,74.73,4627.0,71.7533,71.7533,71.667,71.7053,4627.0
2021-09-24 12:55:00,74.74,74.74,74.67,74.69,4773.0,71.7149,71.7149,71.6478,71.667,4773.0
2021-09-24 13:00:00,74.69,74.75,74.64,74.67,3512.0,71.667,71.7245,71.619,71.6478,3512.0
2021-09-24 13:05:00,74.66,74.72,74.65,74.65,10537.0,71.6382,71.6957,71.6286,71.6286,10537.0
2021-09-24 13:10:00,74.64,74.73,74.58,74.72,11288.0,71.619,71.7053,71.5614,71.6957,11288.0
2021-09-24 13:15:00,74.73,74.73,74.63,74.67,4068.0,71.7053,71.7053,71.6094,71.6478,4068.0
2021-09-24 13:20:00,74.68,74.75,74.67,74.68,6900.0,71.6574,71.7245,71.6478,71.6574,6900.0
2021-09-24 13:25:00,74.68,74.72,74.67,74.71,3628.0,71.6574,71.6957,71.6478,71.6861,3628.0
2021-09-24 13:30:00,74.73,74.73,74.59,74.6,14169.0,71.7053,71.7053,71.571,71.5806,14169.0
2021-09-24 13:35:00,74.61,74.63,74.56,74.63,8263.0,71.5902,71.6094,71.5422,71.6094,8263.0
2021-09-24 13:40:00,74.65,74.69,74.6,74.68,9493.0,71.6286,71.667,71.5806,71.6574,9493.0
2021-09-24 13:45:00,74.7,74.75,74.7,74.72,7922.0,71.6766,71.7245,71.6766,71.6957,7922.0
2021-09-24 13:50:00,74.72,74.72,74.59,74.59,8342.0,71.6957,71.6957,71.571,71.571,8342.0
2021-09-24 13:55:00,74.59,74.62,74.55,74.56,3857.0,71.571,71.5998,71.5326,71.5422,3857.0
2021-09-24 14:00:00,74.57,74.6,74.51,74.6,9900.0,71.5518,71.5806,71.4942,71.5806,9900.0
2021-09-24 14:05:00,74.62,74.64,74.54,74.57,5077.0,71.5998,71.619,71.523,71.5518,5077.0
2021-09-24 14:10:00,74.56,74.58,74.53,74.55,4735.0,71.5422,71.5614,71.5134,71.5326,4735.0
2021-09-24 14:15:00,74.56,74.65,74.56,74.64,6243.0,71.5422,71.6286,71.5422,71.619,6243.0
2021-09-24 14:20:00,74.66,74.68,74.63,74.65,5975.0,71.6382,71.6574,71.6094,71.6286,5975.0
2021-09-24 14:25:00,74.65,74.66,74.62,74.66,3312.0,71.6286,71.6382,71.5998,71.6382,3312.0
2021-09-24 14:30:00,74.63,74.69,74.63,74.67,4850.0,71.6094,71.667,71.6094,71.6478,4850.0
2021-09-24 14:35:00,74.68,74.72,74.67,74.69,8269.0,71.6574,71.6957,71.6478,71.667,8269.0
2021-09-24 14:40:00,74.69,74.74,74.68,74.74,6731.0,71.667,71.7149,71.6574,71.7149,6731.0
2021-09-24 14:45:00,74.74,74.8,74.73,74.78,20880.0,71.7149,71.7725,71.7053,71.7533,20880.0
2021-09-24 14:50:00,74.78,74.86,74.78,74.85,8154.0,71.7533,71.8301,71.7533,71.8205,8154.0
2021-09-24 14:55:00,74.86,75.01,74.86,75.01,14996.0,71.8301,71.974,71.8301,71.974,14996.0
2021-09-24 15:00:00,75.0,75.0,74.82,74.85,11652.0,71.9644,71.9644,71.7917,71.8205,11652.0
2021-09-24 15:05:00,74.86,74.86,74.76,74.78,23940.0,71.8301,71.8301,71.7341,71.7533,23940.0
2021-09-24 15:10:00,74.8,74.84,74.76,74.84,7107.0,71.7725,71.8109,71.7341,71.8109,7107.0
2021-09-24 15:15:00,74.84,74.97,74.83,74.89,10552.0,71.8109,71.9356,71.8013,71.8589,10552.0
2021-09-24 15:20:00,74.88,75.16,74.88,75.1,22076.0,71.8493,72.1179,71.8493,72.0604,22076.0
2021-09-24 15:25:00,75.11,75.12,75.01,75.06,11373.0,72.07,72.0796,71.974,72.022,11373.0
2021-09-24 15:30:00,75.08,75.15,75.07,75.09,22829.0,72.0412,72.1083,72.0316,72.0508,22829.0
2021-09-24 15:35:00,75.09,75.12,75.03,75.1,16123.0,72.0508,72.0796,71.9932,72.0604,16123.0
2021-09-24 15:40:00,75.14,75.16,75.08,75.16,29339.0,72.0987,72.1179,72.0412,72.1179,29339.0
2021-09-24 15:45:00,75.15,75.28,75.14,75.2,41446.0,72.1083,72.2331,72.0987,72.1563,41446.0
2021-09-24 15:50:00,75.18,75.21,75.09,75.12,41463.0,72.1371,72.1659,72.0508,72.0796,41463.0
2021-09-24 15:55:00,75.12,75.12,74.93,74.93,47427.0,72.0796,72.0796,71.8972,71.8972,47427.0
2021-09-27 09:30:00,75.19,75.68,75.12,75.64,80974.0,72.1467,72.6169,72.0796,72.5785,80974.0
2021-09-27 09:35:00,75.63,75.87,75.48,75.82,51005.0,72.5689,72.7992,72.425,72.7512,51005.0
2021-09-27 09:40:00,75.88,76.22,75.74,76.09,82117.0,72.8088,73.135,72.6745,73.0103,82117.0
2021-09-27 09:45:00,76.11,76.5,76.02,76.3,118073.0,73.0295,73.4037,72.9431,73.2118,118073.0
2021-09-27 09:50:00,76.28,76.47,76.12,76.3,61051.0,73.1926,73.3749,73.0391,73.2118,61051.0
2021-09-27 09:55:00,76.34,76.52,76.25,76.39,31485.0,73.2502,73.4229,73.1638,73.2981,31485.0
2021-09-27 10:00:00,76.37,76.46,76.22,76.37,57250.0,73.279,73.3653,73.135,73.279,57250.0
2021-09-27 10:05:00,76.38,76.4,76.24,76.28,36926.0,73.2886,73.3077,73.1542,73.1926,36926.0
2021-09-27 10:10:00,76.3,76.5,76.24,76.47,37427.0,73.2118,73.4037,73.1542,73.3749,37427.0
2021-09-27 10:15:00,76.47,76.6,76.43,76.49,42283.0,73.3749,73.4997,73.3365,73.3941,42283.0
2021-09-27 10:20:00,76.51,76.63,76.44,76.49,62468.0,73.4133,73.5284,73.3461,73.3941,62468.0
2021-09-27 10:25:00,76.53,76.53,76.33,76.49,12650.0,73.4325,73.4325,73.2406,73.3941,12650.0
2021-09-27 10:30:00,76.48,76.6,76.45,76.54,13549.0,73.3845,73.4997,73.3557,73.4421,13549.0
2021-09-27 10:35:00,76.55,76.58,76.38,76.45,15714.0,73.4517,73.4805,73.2886,73.3557,15714.0
2021-09-27 10:40:00,76.48,76.54,76.4,76.4,10895.0,73.3845,73.4421,73.3077,73.3077,10895.0
2021-09-27 10:45:00,76.42,76.49,76.29,76.36,11390.0,73.3269,73.3941,73.2022,73.2694,11390.0
2021-09-27 10:50:00,76.32,76.35,76.1,76.11,31189.0,73.231,73.2598,73.0199,73.0295,31189.0
2021-09-27 10:55:00,76.04,76.06,75.88,75.91,31473.0,72.9623,72.9815,72.8088,72.8376,31473.0
2021-09-27 11:00:00,75.91,76.04,75.88,76.04,33317.0,72.8376,72.9623,72.8088,72.9623,33317.0
2021-09-27 11:05:00,76.02,76.04,75.88,75.9,25801.0,72.9431,72.9623,72.8088,72.828,25801.0
2021-09-27 11:10:00,75.87,76.01,75.82,75.95,19019.0,72.7992,72.9335,72.7512,72.876,19019.0
2021-09-27 11:15:00,75.92,75.98,75.9,75.9,7468.0,72.8472,72.9047,72.828,72.828,7468.0
2021-09-27 11:20:00,75.91,75.93,75.82,75.9,39745.0,72.8376,72.8568,72.7512,72.828,39745.0
2021-09-27 11:25:00,75.88,75.89,75.79,75.89,14685.0,72.8088,72.8184,72.7224,72.8184,14685.0
2021-09-27 11:30:00,75.87,75.93,75.84,75.88,16419.0,72.7992,72.8568,72.7704,72.8088,16419.0
2021-09-27 11:35:00,75.88,75.96,75.83,75.87,15440.0,72.8088,72.8856,72.7608,72.7992,15440.0
2021-09-27 11:40:00,75.87,75.87,75.69,75.75,32625.0,72.7992,72.7992,72.6265,72.6841,32625.0
2021-09-27 11:45:00,75.73,75.75,75.54,75.75,21654.0,72.6649,72.6841,72.4826,72.6841,21654.0
2021-09-27 11:50:00,75.73,75.76,75.68,75.74,10184.0,72.6649,72.6936,72.6169,72.6745,10184.0
2021-09-27 11:55:00,75.72,75.81,75.66,75.81,13447.0,72.6553,72.7416,72.5977,72.7416,13447.0
2021-09-27 12:00:00,75.79,75.85,75.68,75.85,11544.0,72.7224,72.78,72.6169,72.78,11544.0
2021-09-27 12:05:00,75.86,75.94,75.86,75.93,37394.0,72.7896,72.8664,72.7896,72.8568,37394.0
2021-09-27 12:10:00,75.94,75.99,75.89,75.95,13734.0,72.8664,72.9143,72.8184,72.876,13734.0
2021-09-27 12:15:00,75.94,76.07,75.92,76.0,12436.0,72.8664,72.9911,72.8472,72.9239,12436.0
2021-09-27 12:20:00,76.0,76.0,75.91,75.95,4926.0,72.9239,72.9239,72.8376,72.876,4926.0
2021-09-27 12:25:00,75.94,75.95,75.89,75.91,8870.0,72.8664,72.876,72.8184,72.8376,8870.0
2021-09-27 12:30:00,75.89,75.89,75.78,75.82,6863.0,72.8184,72.8184,72.7128,72.7512,6863.0
2021-09-27 12:35:00,75.78,75.79,75.7,75.74,8296.0,72.7128,72.7224,72.6361,72.6745,8296.0
2021-09-27 12:40:00,75.73,75.77,75.66,75.73,8671.0,72.6649,72.7032,72.5977,72.6649,8671.0
2021-09-27 12:45:00,75.71,75.72,75.52,75.53,22394.0,72.6457,72.6553,72.4634,72.473,22394.0
2021-09-27 12:50:00,75.53,75.61,75.48,75.55,39468.0,72.473,72.5497,72.425,72.4921,39468.0
2021-09-27 12:55:00,75.56,75.58,75.49,75.49,8960.0,72.5017,72.5209,72.4346,72.4346,8960.0
2021-09-27 13:00:00,75.5,75.7,75.46,75.64,10845.0,72.4442,72.6361,72.4058,72.5785,10845.0
2021-09-27 13:05:00,75.64,75.71,75.63,75.69,14496.0,72.5785,72.6457,72.5689,72.6265,14496.0
2021-09-27 13:10:00,75.69,75.72,75.58,75.68,16626.0,72.6265,72.6553,72.5209,72.6169,16626.0
2021-09-27 13:15:00,75.67,75.82,75.67,75.8,10905.0,72.6073,72.7512,72.6073,72.732,10905.0
2021-09-27 13:20:00,75.78,75.83,75.77,75.82,4724.0,72.7128,72.7608,72.7032,72.7512,4724.0
2021-09-27 13:25:00,75.8,75.8,75.73,75.76,5210.0,72.732,72.732,72.6649,72.6936,5210.0
2021-09-27 13:30:00,75.76,75.76,75.71,75.73,4481.0,72.6936,72.6936,72.6457,72.6649,4481.0
2021-09-27 13:35:00,75.73,75.76,75.64,75.75,14135.0,72.6649,72.6936,72.5785,72.6841,14135.0
2021-09-27 13:40:00,75.74,75.79,75.71,75.71,4475.0,72.6745,72.7224,72.6457,72.6457,4475.0
2021-09-27 13:45:00,75.7,75.79,75.68,75.79,8597.0,72.6361,72.7224,72.6169,72.7224,8597.0
2021-09-27 13:50:00,75.77,75.83,75.74,75.79,9986.0,72.7032,72.7608,72.6745,72.7224,9986.0
2021-09-27 13:55:00,75.79,75.85,75.79,75.8,14054.0,72.7224,72.78,72.7224,72.732,14054.0
2021-09-27 14:00:00,75.85,75.92,75.84,75.84,17856.0,72.78,72.8472,72.7704,72.7704,17856.0
2021-09-27 14:05:00,75.85,75.9,75.85,75.89,11842.0,72.78,72.828,72.78,72.8184,11842.0
2021-09-27 14:10:00,75.88,75.89,75.77,75.88,14716.0,72.8088,72.8184,72.7032,72.8088,14716.0
2021-09-27 14:15:00,75.86,75.94,75.86,75.91,12416.0,72.7896,72.8664,72.7896,72.8376,12416.0
2021-09-27 14:20:00,75.91,75.91,75.79,75.8,15807.0,72.8376,72.8376,72.7224,72.732,15807.0
2021-09-27 14:25:00,75.79,75.87,75.76,75.87,5880.0,72.7224,72.7992,72.6936,72.7992,5880.0
2021-09-27 14:30:00,75.87,75.87,75.71,75.75,6832.0,72.7992,72.7992,72.6457,72.6841,6832.0
2021-09-27 14:35:00,75.7,75.7,75.61,75.68,13288.0,72.6361,72.6361,72.5497,72.6169,13288.0
2021-09-27 14:40:00,75.68,75.75,75.65,75.75,10918.0,72.6169,72.6841,72.5881,72.6841,10918.0
2021-09-27 14:45:00,75.73,75.75,75.57,75.58,21743.0,72.6649,72.6841,72.5113,72.5209,21743.0
2021-09-27 14:50:00,75.58,75.63,75.57,75.61,9690.0,72.5209,72.5689,72.5113,72.5497,9690.0
2021-09-27 14:55:00,75.6,75.68,75.57,75.58,6991.0,72.5401,72.6169,72.5113,72.5209,6991.0
2021-09-27 15:00:00,75.58,75.62,75.52,75.54,7400.0,72.5209,72.5593,72.4634,72.4826,7400.0
2021-09-27 15:05:00,75.55,75.66,75.51,75.66,12393.0,72.4921,72.5977,72.4538,72.5977,12393.0
2021-09-27 15:10:00,75.65,75.76,75.64,75.76,16142.0,72.5881,72.6936,72.5785,72.6936,16142.0
2021-09-27 15:15:00,75.75,75.76,75.67,75.73,20350.0,72.6841,72.6936,72.6073,72.6649,20350.0
2021-09-27 15:20:00,75.74,75.8,75.65,75.65,25325.0,72.6745,72.732,72.5881,72.5881,25325.0
2021-09-27 15:25:00,75.65,75.65,75.56,75.57,18100.0,72.5881,72.5881,72.5017,72.5113,18100.0
2021-09-27 15:30:00,75.58,75.65,75.52,75.53,16156.0,72.5209,72.5881,72.4634,72.473,16156.0
2021-09-27 15:35:00,75.53,75.63,75.51,75.54,12235.0,72.473,72.5689,72.4538,72.4826,12235.0
2021-09-27 15:40:00,75.59,75.64,75.49,75.62,22463.0,72.5305,72.5785,72.4346,72.5593,22463.0
2021-09-27 15:45:00,75.62,75.65,75.49,75.49,26053.0,72.5593,72.5881,72.4346,72.4346,26053.0
2021-09-27 15:50:00,75.52,75.53,75.33,75.35,58445.0,72.4634,72.473,72.2811,72.3002,58445.0
2021-09-27 15:55:00,75.35,75.39,75.26,75.39,56076.0,72.3002,72.3386,72.2139,72.3386,56076.0
2021-09-28 09:30:00,74.58,74.87,74.35,74.62,106046.0,71.5614,71.8397,71.3407,71.5998,106046.0
2021-09-28 09:35:00,74.67,74.89,74.53,74.75,42770.0,71.6478,71.8589,71.5134,71.7245,42770.0
2021-09-28 09:40:00,74.77,74.85,74.58,74.58,59815.0,71.7437,71.8205,71.5614,71.5614,59815.0
2021-09-28 09:45:00,74.55,74.63,73.91,73.95,140112.0,71.5326,71.6094,70.9185,70.9569,140112.0
2021-09-28 09:50:00,73.96,73.97,73.45,73.7,82788.0,70.9665,70.9761,70.4771,70.717,82788.0
2021-09-28 09:55:00,73.73,73.87,73.55,73.77,43103.0,70.7458,70.8801,70.5731,70.7842,43103.0
2021-09-28 10:00:00,73.71,73.71,72.98,73.21,104300.0,70.7266,70.7266,70.0262,70.2469,104300.0
2021-09-28 10:05:00,73.23,73.39,72.95,72.97,100089.0,70.266,70.4196,69.9974,70.0166,100089.0
2021-09-28 10:10:00,73.03,73.14,72.95,73.07,44395.0,70.0741,70.1797,69.9974,70.1125,44395.0
2021-09-28 10:15:00,73.01,73.13,72.74,72.83,72580.0,70.055,70.1701,69.7959,69.8822,72580.0
2021-09-28 10:20:00,72.78,72.78,72.45,72.69,60892.0,69.8343,69.8343,69.5176,69.7479,60892.0
2021-09-28 10:25:00,72.72,72.86,72.48,72.84,55229.0,69.7767,69.911,69.5464,69.8918,55229.0
2021-09-28 10:30:00,72.82,72.98,72.48,72.57,42516.0,69.8726,70.0262,69.5464,69.6328,42516.0
2021-09-28 10:35:00,72.64,73.2,72.35,73.13,68303.0,69.6999,70.2373,69.4217,70.1701,68303.0
2021-09-28 10:40:00,73.11,73.32,73.03,73.27,45412.0,70.1509,70.3524,70.0741,70.3044,45412.0
2021-09-28 10:45:00,73.25,73.45,73.1,73.17,77051.0,70.2852,70.4771,70.1413,70.2085,77051.0
2021-09-28 10:50:00,73.16,73.24,72.91,72.93,56131.0,70.1989,70.2756,69.959,69.9782,56131.0
2021-09-28 10:55:00,72.93,73.04,72.71,72.93,26988.0,69.9782,70.0837,69.7671,69.9782,26988.0
2021-09-28 11:00:00,73.0,73.11,72.59,72.6,33523.0,70.0454,70.1509,69.652,69.6615,33523.0
2021-09-28 11:05:00,72.6,72.83,72.39,72.4,34811.0,69.6615,69.8822,69.46,69.4696,34811.0
2021-09-28 11:10:00,72.41,72.53,72.28,72.32,45613.0,69.4792,69.5944,69.3545,69.3929,45613.0
2021-09-28 11:15:00,72.29,72.43,72.02,72.43,84989.0,69.3641,69.4984,69.105,69.4984,84989.0
2021-09-28 11:20:00,72.35,72.67,72.32,72.48,34147.0,69.4217,69.7287,69.3929,69.5464,34147.0
2021-09-28 11:25:00,72.48,72.66,72.39,72.47,47485.0,69.5464,69.7191,69.46,69.5368,47485.0
2021-09-28 11:30:00,72.46,72.66,72.26,72.55,21460.0,69.5272,69.7191,69.3353,69.6136,21460.0
2021-09-28 11:35:00,72.54,72.64,72.39,72.54,23389.0,69.604,69.6999,69.46,69.604,23389.0
2021-09-28 11:40:00,72.55,72.59,72.21,72.21,21504.0,69.6136,69.652,69.2873,69.2873,21504.0
2021-09-28 11:45:00,72.32,72.37,72.13,72.28,41216.0,69.3929,69.4409,69.2106,69.3545,41216.0
2021-09-28 11:50:00,72.22,72.29,71.98,72.29,51586.0,69.2969,69.3641,69.0666,69.3641,51586.0
2021-09-28 11:55:00,72.28,72.33,72.15,72.25,31809.0,69.3545,69.4025,69.2298,69.3257,31809.0
2021-09-28 12:00:00,72.26,72.26,71.91,72.0,36500.0,69.3353,69.3353,68.9995,69.0858,36500.0
2021-09-28 12:05:00,71.99,72.15,71.86,72.07,31655.0,69.0762,69.2298,68.9515,69.153,31655.0
2021-09-28 12:10:00,72.04,72.42,71.99,72.3,23163.0,69.1242,69.4888,69.0762,69.3737,23163.0
2021-09-28 12:15:00,72.28,72.43,72.22,72.26,29193.0,69.3545,69.4984,69.2969,69.3353,29193.0
2021-09-28 12:20:00,72.24,72.36,72.13,72.3,21221.0,69.3161,69.4313,69.2106,69.3737,21221.0
2021-09-28 12:25:00,72.27,72.43,72.25,72.27,14868.0,69.3449,69.4984,69.3257,69.3449,14868.0
2021-09-28 12:30:00,72.26,72.26,71.95,72.1,27824.0,69.3353,69.3353,69.0379,69.1818,27824.0
2021-09-28 12:35:00,72.03,72.05,71.92,71.92,14494.0,69.1146,69.1338,69.0091,69.0091,14494.0
2021-09-28 12:40:00,71.96,71.96,71.68,71.7,47331.0,69.0475,69.0475,68.7788,68.798,47331.0
2021-09-28 12:45:00,71.73,71.75,71.61,71.65,22726.0,68.8268,68.846,68.7116,68.75,22726.0
2021-09-28 12:50:00,71.61,71.88,71.52,71.7,39784.0,68.7116,68.9707,68.6253,68.798,39784.0
2021-09-28 12:55:00,71.69,71.81,71.52,71.65,31091.0,68.7884,68.9035,68.6253,68.75,31091.0
2021-09-28 13:00:00,71.63,71.73,71.42,71.59,31063.0,68.7308,68.8268,68.5293,68.6924,31063.0
2021-09-28 13:05:00,71.54,71.79,71.43,71.75,32395.0,68.6445,68.8843,68.5389,68.846,32395.0
2021-09-28 13:10:00,71.67,71.8,71.56,71.78,19012.0,68.7692,68.8939,68.6636,68.8747,19012.0
2021-09-28 13:15:00,71.75,71.88,71.73,71.83,21606.0,68.846,68.9707,68.8268,68.9227,21606.0
2021-09-28 13:20:00,71.85,71.99,71.82,71.99,25055.0,68.9419,69.0762,68.9131,69.0762,25055.0
2021-09-28 13:25:00,72.0,72.23,72.0,72.06,30650.0,69.0858,69.3065,69.0858,69.1434,30650.0
2021-09-28 13:30:00,72.05,72.06,71.83,71.85,14280.0,69.1338,69.1434,68.9227,68.9419,14280.0
2021-09-28 13:35:00,71.88,71.92,71.8,71.9,20662.0,68.9707,69.0091,68.8939,68.9899,20662.0
2021-09-28 13:40:00,71.94,72.18,71.85,71.86,18919.0,69.0283,69.2585,68.9419,68.9515,18919.0
2021-09-28 13:45:00,71.9,71.99,71.72,71.82,20622.0,68.9899,69.0762,68.8172,68.9131,20622.0
2021-09-28 13:50:00,71.86,71.87,71.71,71.71,13935.0,68.9515,68.9611,68.8076,68.8076,13935.0
2021-09-28 13:55:00,71.7,71.8,71.66,71.68,15272.0,68.798,68.8939,68.7596,68.7788,15272.0
2021-09-28 14:00:00,71.69,71.76,71.59,71.69,17898.0,68.7884,68.8555,68.6924,68.7884,17898.0
2021-09-28 14:05:00,71.67,71.81,71.6,71.72,10652.0,68.7692,68.9035,68.702,68.8172,10652.0
2021-09-28 14:10:00,71.65,71.65,71.38,71.47,45869.0,68.75,68.75,68.4909,68.5773,45869.0
2021-09-28 14:15:00,71.51,71.98,71.5,71.98,68593.0,68.6157,69.0666,68.6061,69.0666,68593.0
2021-09-28 14:20:00,71.95,72.22,71.95,72.2,38956.0,69.0379,69.2969,69.0379,69.2777,38956.0
2021-09-28 14:25:00,72.17,72.38,72.09,72.36,29349.0,69.249,69.4505,69.1722,69.4313,29349.0
2021-09-28 14:30:00,72.35,72.35,72.05,72.12,25280.0,69.4217,69.4217,69.1338,69.201,25280.0
2021-09-28 14:35:00,72.12,72.17,71.95,72.11,32858.0,69.201,69.249,69.0379,69.1914,32858.0
2021-09-28 14:40:00,72.1,72.51,72.09,72.5,40271.0,69.1818,69.5752,69.1722,69.5656,40271.0
2021-09-28 14:45:00,72.49,72.83,72.47,72.73,53516.0,69.556,69.8822,69.5368,69.7863,53516.0
2021-09-28 14:50:00,72.74,72.82,72.57,72.58,32277.0,69.7959,69.8726,69.6328,69.6424,32277.0
2021-09-28 14:55:00,72.61,72.8,72.58,72.67,52979.0,69.6711,69.8535,69.6424,69.7287,52979.0
2021-09-28 15:00:00,72.64,72.93,72.58,72.85,45748.0,69.6999,69.9782,69.6424,69.9014,45748.0
2021-09-28 15:05:00,72.87,73.12,72.75,72.97,54148.0,69.9206,70.1605,69.8055,70.0166,54148.0
2021-09-28 15:10:00,72.97,73.05,72.89,72.9,27627.0,70.0166,70.0933,69.9398,69.9494,27627.0
2021-09-28 15:15:00,72.92,73.02,72.71,72.71,30375.0,69.9686,70.0645,69.7671,69.7671,30375.0
2021-09-28 15:20:00,72.74,72.87,72.43,72.43,37778.0,69.7959,69.9206,69.4984,69.4984,37778.0
2021-09-28 15:25:00,72.44,72.44,72.13,72.13,34148.0,69.508,69.508,69.2106,69.2106,34148.0
2021-09-28 15:30:00,72.11,72.26,72.04,72.15,26444.0,69.1914,69.3353,69.1242,69.2298,26444.0
2021-09-28 15:35:00,72.08,72.5,72.06,72.15,52645.0,69.1626,69.5656,69.1434,69.2298,52645.0
2021-09-28 15:40:00,72.14,72.54,72.14,72.17,43900.0,69.2202,69.604,69.2202,69.249,43900.0
2021-09-28 15:45:00,72.19,72.29,71.61,71.63,94652.0,69.2681,69.3641,68.7116,68.7308,94652.0
2021-09-28 15:50:00,71.59,71.85,71.41,71.74,122783.0,68.6924,68.9419,68.5197,68.8364,122783.0
2021-09-28 15:55:00,71.76,71.94,71.54,71.73,164429.0,68.8555,69.0283,68.6445,68.8268,164429.0
2021-09-29 09:30:00,72.3,72.56,71.81,71.81,130044.0,69.3737,69.6232,68.9035,68.9035,130044.0
2021-09-29 09:35:00,71.83,72.0,71.75,71.89,144821.0,68.9227,69.0858,68.846,68.9803,144821.0
2021-09-29 09:40:00,71.89,72.17,71.83,71.89,42230.0,68.9803,69.249,68.9227,68.9803,42230.0
2021-09-29 09:45:00,71.93,72.03,71.68,72.0,65579.0,69.0187,69.1146,68.7788,69.0858,65579.0
2021-09-29 09:50:00,72.05,72.71,71.91,72.57,128635.0,69.1338,69.7671,68.9995,69.6328,128635.0
2021-09-29 09:55:00,72.58,72.73,72.43,72.63,61480.0,69.6424,69.7863,69.4984,69.6903,61480.0
2021-09-29 10:00:00,72.73,73.04,72.5,72.56,98602.0,69.7863,70.0837,69.5656,69.6232,98602.0
2021-09-29 10:05:00,72.59,72.75,72.42,72.74,49183.0,69.652,69.8055,69.4888,69.7959,49183.0
2021-09-29 10:10:00,72.76,72.79,72.48,72.57,29080.0,69.8151,69.8439,69.5464,69.6328,29080.0
2021-09-29 10:15:00,72.63,72.78,72.59,72.75,29661.0,69.6903,69.8343,69.652,69.8055,29661.0
2021-09-29 10:20:00,72.74,73.0,72.74,72.86,43130.0,69.7959,70.0454,69.7959,69.911,43130.0
2021-09-29 10:25:00,72.84,72.99,72.75,72.76,65537.0,69.8918,70.0358,69.8055,69.8151,65537.0
2021-09-29 10:30:00,72.75,72.81,72.45,72.52,67475.0,69.8055,69.863,69.5176,69.5848,67475.0
2021-09-29 10:35:00,72.56,72.8,72.48,72.53,35705.0,69.6232,69.8535,69.5464,69.5944,35705.0
2021-09-29 10:40:00,72.57,72.82,72.52,72.81,46013.0,69.6328,69.8726,69.5848,69.863,46013.0
2021-09-29 10:45:00,72.82,73.21,72.77,73.08,58687.0,69.8726,70.2469,69.8247,70.1221,58687.0
2021-09-29 10:50:00,73.09,73.19,72.83,73.0,84119.0,70.1317,70.2277,69.8822,70.0454,84119.0
2021-09-29 10:55:00,73.03,73.09,72.92,73.08,13370.0,70.0741,70.1317,69.9686,70.1221,13370.0
2021-09-29 11:00:00,73.1,73.13,72.76,72.82,58964.0,70.1413,70.1701,69.8151,69.8726,58964.0
2021-09-29 11:05:00,72.84,73.09,72.81,73.02,14558.0,69.8918,70.1317,69.863,70.0645,14558.0
2021-09-29 11:10:00,72.99,73.08,72.94,73.0,21802.0,70.0358,70.1221,69.9878,70.0454,21802.0
2021-09-29 11:15:00,73.01,73.01,72.83,72.85,8377.0,70.055,70.055,69.8822,69.9014,8377.0
2021-09-29 11:20:00,72.83,72.88,72.74,72.85,13207.0,69.8822,69.9302,69.7959,69.9014,13207.0
2021-09-29 11:25:00,72.9,72.9,72.74,72.8,20019.0,69.9494,69.9494,69.7959,69.8535,20019.0
2021-09-29 11:30:00,72.84,72.99,72.78,72.96,16731.0,69.8918,70.0358,69.8343,70.007,16731.0
2021-09-29 11:35:00,72.93,72.94,72.67,72.73,31558.0,69.9782,69.9878,69.7287,69.7863,31558.0
2021-09-29 11:40:00,72.7,72.72,72.59,72.65,20081.0,69.7575,69.7767,69.652,69.7095,20081.0
2021-09-29 11:45:00,72.64,72.77,72.56,72.73,11159.0,69.6999,69.8247,69.6232,69.7863,11159.0
2021-09-29 11:50:00,72.78,72.87,72.71,72.71,14770.0,69.8343,69.9206,69.7671,69.7671,14770.0
2021-09-29 11:55:00,72.71,72.91,72.68,72.91,12327.0,69.7671,69.959,69.7383,69.959,12327.0
2021-09-29 12:00:00,72.93,73.02,72.89,73.01,16475.0,69.9782,70.0645,69.9398,70.055,16475.0
2021-09-29 12:05:00,73.02,73.06,72.86,72.9,17614.0,70.0645,70.1029,69.911,69.9494,17614.0
2021-09-29 12:10:00,72.85,72.87,72.6,72.63,21807.0,69.9014,69.9206,69.6615,69.6903,21807.0
2021-09-29 12:15:00,72.64,72.64,72.45,72.62,30034.0,69.6999,69.6999,69.5176,69.6807,30034.0
2021-09-29 12:20:00,72.6,72.6,72.3,72.34,22772.0,69.6615,69.6615,69.3737,69.4121,22772.0
2021-09-29 12:25:00,72.32,72.49,72.25,72.38,45660.0,69.3929,69.556,69.3257,69.4505,45660.0
2021-09-29 12:30:00,72.38,72.56,72.34,72.53,25168.0,69.4505,69.6232,69.4121,69.5944,25168.0
2021-09-29 12:35:00,72.51,72.51,72.36,72.44,23124.0,69.5752,69.5752,69.4313,69.508,23124.0
2021-09-29 12:40:00,72.42,72.5,72.31,72.36,16102.0,69.4888,69.5656,69.3833,69.4313,16102.0
2021-09-29 12:45:00,72.33,72.45,72.28,72.45,14573.0,69.4025,69.5176,69.3545,69.5176,14573.0
2021-09-29 12:50:00,72.44,72.67,72.39,72.65,21347.0,69.508,69.7287,69.46,69.7095,21347.0
2021-09-29 12:55:00,72.66,72.72,72.55,72.61,30503.0,69.7191,69.7767,69.6136,69.6711,30503.0
2021-09-29 13:00:00,72.6,72.63,72.43,72.44,13297.0,69.6615,69.6903,69.4984,69.508,13297.0
2021-09-29 13:05:00,72.45,72.5,72.34,72.5,20267.0,69.5176,69.5656,69.4121,69.5656,20267.0
2021-09-29 13:10:00,72.47,72.56,72.34,72.36,15807.0,69.5368,69.6232,69.4121,69.4313,15807.0
2021-09-29 13:15:00,72.41,72.65,72.31,72.58,19175.0,69.4792,69.7095,69.3833,69.6424,19175.0
2021-09-29 13:20:00,72.6,72.69,72.58,72.66,18760.0,69.6615,69.7479,69.6424,69.7191,18760.0
2021-09-29 13:25:00,72.66,72.69,72.47,72.51,24865.0,69.7191,69.7479,69.5368,69.5752,24865.0
2021-09-29 13:30:00,72.46,72.46,72.18,72.33,37546.0,69.5272,69.5272,69.2585,69.4025,37546.0
2021-09-29 13:35:00,72.32,72.32,72.2,72.23,36454.0,69.3929,69.3929,69.2777,69.3065,36454.0
2021-09-29 13:40:00,72.25,72.38,72.07,72.33,28841.0,69.3257,69.4505,69.153,69.4025,28841.0
2021-09-29 13:45:00,72.33,72.42,72.21,72.23,11739.0,69.4025,69.4888,69.2873,69.3065,11739.0
2021-09-29 13:50:00,72.21,72.46,72.2,72.39,16654.0,69.2873,69.5272,69.2777,69.46,16654.0
2021-09-29 13:55:00,72.4,72.51,72.37,72.51,32430.0,69.4696,69.5752,69.4409,69.5752,32430.0
2021-09-29 14:00:00,72.5,72.68,72.49,72.61,32611.0,69.5656,69.7383,69.556,69.6711,32611.0
2021-09-29 14:05:00,72.63,72.92,72.6,72.88,36800.0,69.6903,69.9686,69.6615,69.9302,36800.0
2021-09-29 14:10:00,72.89,73.26,72.89,73.26,45006.0,69.9398,70.2948,69.9398,70.2948,45006.0
2021-09-29 14:15:00,73.28,73.31,73.2,73.2,21182.0,70.314,70.3428,70.2373,70.2373,21182.0
2021-09-29 14:20:00,73.2,73.21,73.1,73.13,11909.0,70.2373,70.2469,70.1413,70.1701,11909.0
2021-09-29 14:25:00,73.12,73.2,73.12,73.17,10252.0,70.1605,70.2373,70.1605,70.2085,10252.0
2021-09-29 14:30:00,73.18,73.33,73.18,73.32,28715.0,70.2181,70.362,70.2181,70.3524,28715.0
2021-09-29 14:35:00,73.3,73.31,73.21,73.25,7932.0,70.3332,70.3428,70.2469,70.2852,7932.0
2021-09-29 14:40:00,73.22,73.39,73.16,73.33,33708.0,70.2565,70.4196,70.1989,70.362,33708.0
2021-09-29 14:45:00,73.35,73.43,73.14,73.16,26233.0,70.3812,70.458,70.1797,70.1989,26233.0
2021-09-29 14:50:00,73.21,73.34,73.21,73.33,17540.0,70.2469,70.3716,70.2469,70.362,17540.0
2021-09-29 14:55:00,73.32,73.35,73.23,73.3,34702.0,70.3524,70.3812,70.266,70.3332,34702.0
2021-09-29 15:00:00,73.37,73.43,73.01,73.01,41843.0,70.4004,70.458,70.055,70.055,41843.0
2021-09-29 15:05:00,73.04,73.25,72.99,73.16,27297.0,70.0837,70.2852,70.0358,70.1989,27297.0
2021-09-29 15:10:00,73.18,73.28,73.13,73.28,16819.0,70.2181,70.314,70.1701,70.314,16819.0
2021-09-29 15:15:00,73.25,73.35,73.18,73.24,10605.0,70.2852,70.3812,70.2181,70.2756,10605.0
2021-09-29 15:20:00,73.24,73.24,73.05,73.06,17241.0,70.2756,70.2756,70.0933,70.1029,17241.0
2021-09-29 15:25:00,73.11,73.2,73.09,73.14,9173.0,70.1509,70.2373,70.1317,70.1797,9173.0
2021-09-29 15:30:00,73.09,73.16,73.04,73.07,11127.0,70.1317,70.1989,70.0837,70.1125,11127.0
2021-09-29 15:35:00,73.09,73.1,72.88,72.91,31500.0,70.1317,70.1413,69.9302,69.959,31500.0
2021-09-29 15:40:00,72.9,72.9,72.65,72.68,40132.0,69.9494,69.9494,69.7095,69.7383,40132.0
2021-09-29 15:45:00,72.66,72.78,72.58,72.66,43368.0,69.7191,69.8343,69.6424,69.7191,43368.0
2021-09-29 15:50:00,72.66,72.66,72.32,72.32,60226.0,69.7191,69.7191,69.3929,69.3929,60226.0
2021-09-29 15:55:00,72.3,72.31,72.12,72.25,88168.0,69.3737,69.3833,69.201,69.3257,88168.0
2021-09-30 09:30:00,73.05,73.29,72.78,72.84,100852.0,70.0933,70.3236,69.8343,69.8918,100852.0
2021-09-30 09:35:00,72.9,72.96,72.24,72.29,105435.0,69.9494,70.007,69.3161,69.3641,105435.0
2021-09-30 09:40:00,72.29,72.61,72.23,72.41,40391.0,69.3641,69.6711,69.3065,69.4792,40391.0
2021-09-30 09:45:00,72.41,72.74,72.3,72.71,83506.0,69.4792,69.7959,69.3737,69.7671,83506.0
2021-09-30 09:50:00,72.72,72.94,72.58,72.91,45395.0,69.7767,69.9878,69.6424,69.959,45395.0
2021-09-30 09:55:00,72.91,72.95,72.36,72.4,55663.0,69.959,69.9974,69.4313,69.4696,55663.0
2021-09-30 10:00:00,72.39,72.51,72.27,72.39,47847.0,69.46,69.5752,69.3449,69.46,47847.0
2021-09-30 10:05:00,72.35,72.36,71.76,72.09,85751.0,69.4217,69.4313,68.8555,69.1722,85751.0
2021-09-30 10:10:00,72.15,72.25,71.83,71.83,78079.0,69.2298,69.3257,68.9227,68.9227,78079.0
2021-09-30 10:15:00,71.81,72.43,71.81,72.36,55757.0,68.9035,69.4984,68.9035,69.4313,55757.0
2021-09-30 10:20:00,72.34,72.42,71.9,71.9,33946.0,69.4121,69.4888,68.9899,68.9899,33946.0
2021-09-30 10:25:00,71.96,72.17,71.94,72.01,26174.0,69.0475,69.249,69.0283,69.0954,26174.0
2021-09-30 10:30:00,72.0,72.15,71.81,72.13,32945.0,69.0858,69.2298,68.9035,69.2106,32945.0
2021-09-30 10:35:00,72.08,72.16,71.81,71.88,44329.0,69.1626,69.2394,68.9035,68.9707,44329.0
2021-09-30 10:40:00,71.87,71.88,71.42,71.49,71318.0,68.9611,68.9707,68.5293,68.5965,71318.0
2021-09-30 10:45:00,71.46,71.53,71.26,71.31,46141.0,68.5677,68.6349,68.3758,68.4238,46141.0
2021-09-30 10:50:00,71.29,71.42,71.17,71.26,54089.0,68.4046,68.5293,68.2894,68.3758,54089.0
2021-09-30 10:55:00,71.27,71.27,70.95,71.14,59249.0,68.3854,68.3854,68.0783,68.2606,59249.0
2021-09-30 11:00:00,71.1,71.27,71.04,71.18,56189.0,68.2223,68.3854,68.1647,68.299,56189.0
2021-09-30 11:05:00,71.17,71.36,71.08,71.33,35532.0,68.2894,68.4717,68.2031,68.443,35532.0
2021-09-30 11:10:00,71.38,71.43,71.3,71.42,31225.0,68.4909,68.5389,68.4142,68.5293,31225.0
2021-09-30 11:15:00,71.48,71.85,71.48,71.74,57405.0,68.5869,68.9419,68.5869,68.8364,57405.0
2021-09-30 11:20:00,71.73,71.73,71.45,71.45,30431.0,68.8268,68.8268,68.5581,68.5581,30431.0
2021-09-30 11:25:00,71.49,71.65,71.42,71.64,27737.0,68.5965,68.75,68.5293,68.7404,27737.0
2021-09-30 11:30:00,71.61,71.61,70.99,71.0,86207.0,68.7116,68.7116,68.1167,68.1263,86207.0
2021-09-30 11:35:00,71.02,71.04,70.59,70.73,75936.0,68.1455,68.1647,67.7329,67.8672,75936.0
2021-09-30 11:40:00,70.7,70.7,70.38,70.54,146705.0,67.8384,67.8384,67.5314,67.6849,146705.0
2021-09-30 11:45:00,70.53,70.56,70.08,70.25,66635.0,67.6753,67.7041,67.2435,67.4067,66635.0
2021-09-30 11:50:00,70.24,70.35,69.98,70.35,87932.0,67.3971,67.5026,67.1476,67.5026,87932.0
2021-09-30 11:55:00,70.34,70.35,70.11,70.26,37608.0,67.493,67.5026,67.2723,67.4163,37608.0
2021-09-30 12:00:00,70.2,70.39,69.94,70.03,88806.0,67.3587,67.541,67.1092,67.1956,88806.0
2021-09-30 12:05:00,70.02,70.04,69.43,69.45,82796.0,67.186,67.2052,66.6199,66.639,82796.0
2021-09-30 12:10:00,69.44,69.63,69.22,69.52,101662.0,66.6294,66.8118,66.4184,66.7062,101662.0
2021-09-30 12:15:00,69.49,69.61,69.38,69.49,68128.0,66.6774,66.7926,66.5719,66.6774,68128.0
2021-09-30 12:20:00,69.51,69.71,69.31,69.4,61351.0,66.6966,66.8885,66.5047,66.5911,61351.0
2021-09-30 12:25:00,69.41,69.64,69.37,69.37,43942.0,66.6007,66.8214,66.5623,66.5623,43942.0
2021-09-30 12:30:00,69.36,69.52,69.21,69.52,80764.0,66.5527,66.7062,66.4088,66.7062,80764.0
2021-09-30 12:35:00,69.51,69.74,69.43,69.61,64979.0,66.6966,66.9173,66.6199,66.7926,64979.0
2021-09-30 12:40:00,69.6,69.65,69.45,69.49,37644.0,66.783,66.8309,66.639,66.6774,37644.0
2021-09-30 12:45:00,69.47,69.75,69.35,69.73,57678.0,66.6582,66.9269,66.5431,66.9077,57678.0
2021-09-30 12:50:00,69.75,69.76,69.47,69.61,98229.0,66.9269,66.9365,66.6582,66.7926,98229.0
2021-09-30 12:55:00,69.62,69.62,69.32,69.47,43669.0,66.8022,66.8022,66.5143,66.6582,43669.0
2021-09-30 13:00:00,69.47,69.76,69.36,69.75,42521.0,66.6582,66.9365,66.5527,66.9269,42521.0
2021-09-30 13:05:00,69.73,69.96,69.65,69.95,58717.0,66.9077,67.1284,66.8309,67.1188,58717.0
2021-09-30 13:10:00,69.94,69.98,69.78,69.85,46717.0,67.1092,67.1476,66.9557,67.0229,46717.0
2021-09-30 13:15:00,69.86,70.06,69.65,69.86,68503.0,67.0324,67.2244,66.8309,67.0324,68503.0
2021-09-30 13:20:00,69.85,69.9,69.49,69.54,46460.0,67.0229,67.0708,66.6774,66.7254,46460.0
2021-09-30 13:25:00,69.57,69.59,69.4,69.45,62503.0,66.7542,66.7734,66.5911,66.639,62503.0
2021-09-30 13:30:00,69.44,69.44,69.26,69.32,105932.0,66.6294,66.6294,66.4567,66.5143,105932.0
2021-09-30 13:35:00,69.3,69.51,69.15,69.43,103299.0,66.4951,66.6966,66.3512,66.6199,103299.0
2021-09-30 13:40:00,69.42,69.54,69.34,69.44,25925.0,66.6103,66.7254,66.5335,66.6294,25925.0
2021-09-30 13:45:00,69.48,69.6,69.4,69.56,33532.0,66.6678,66.783,66.5911,66.7446,33532.0
2021-09-30 13:50:00,69.57,69.86,69.53,69.85,55263.0,66.7542,67.0324,66.7158,67.0229,55263.0
2021-09-30 13:55:00,69.84,69.92,69.77,69.92,35787.0,67.0133,67.09,66.9461,67.09,35787.0
2021-09-30 14:00:00,69.92,70.25,69.89,70.1,93435.0,67.09,67.4067,67.0612,67.2627,93435.0
2021-09-30 14:05:00,70.12,70.45,70.08,70.42,69856.0,67.2819,67.5986,67.2435,67.5698,69856.0
2021-09-30 14:10:00,70.38,70.41,70.15,70.27,36833.0,67.5314,67.5602,67.3107,67.4259,36833.0
2021-09-30 14:15:00,70.27,70.29,69.9,69.91,36693.0,67.4259,67.445,67.0708,67.0804,36693.0
2021-09-30 14:20:00,69.93,70.01,69.86,69.92,33774.0,67.0996,67.1764,67.0324,67.09,33774.0
2021-09-30 14:25:00,69.91,70.2,69.87,70.2,66254.0,67.0804,67.3587,67.042,67.3587,66254.0
2021-09-30 14:30:00,70.19,70.55,70.14,70.55,89521.0,67.3491,67.6945,67.3011,67.6945,89521.0
2021-09-30 14:35:00,70.54,70.56,70.29,70.3,52808.0,67.6849,67.7041,67.445,67.4546,52808.0
2021-09-30 14:40:00,70.32,70.67,70.29,70.65,64522.0,67.4738,67.8097,67.445,67.7905,64522.0
2021-09-30 14:45:00,70.68,70.7,70.51,70.61,35757.0,67.8193,67.8384,67.6561,67.7521,35757.0
2021-09-30 14:50:00,70.65,70.9,70.45,70.45,78860.0,67.7905,68.0304,67.5986,67.5986,78860.0
2021-09-30 14:55:00,70.45,70.46,70.2,70.2,47847.0,67.5986,67.6082,67.3587,67.3587,47847.0
2021-09-30 15:00:00,70.21,70.36,70.03,70.12,123368.0,67.3683,67.5122,67.1956,67.2819,123368.0
2021-09-30 15:05:00,70.13,70.37,70.13,70.25,41038.0,67.2915,67.5218,67.2915,67.4067,41038.0
2021-09-30 15:10:00,70.32,70.57,70.32,70.49,38260.0,67.4738,67.7137,67.4738,67.6369,38260.0
2021-09-30 15:15:00,70.52,70.78,70.49,70.53,42946.0,67.6657,67.9152,67.6369,67.6753,42946.0
2021-09-30 15:20:00,70.48,70.48,70.26,70.27,21872.0,67.6274,67.6274,67.4163,67.4259,21872.0
2021-09-30 15:25:00,70.25,70.38,70.19,70.19,67585.0,67.4067,67.5314,67.3491,67.3491,67585.0
2021-09-30 15:30:00,70.15,70.57,70.1,70.47,60521.0,67.3107,67.7137,67.2627,67.6178,60521.0
2021-09-30 15:35:00,70.43,70.48,70.02,70.03,64832.0,67.5794,67.6274,67.186,67.1956,64832.0
2021-09-30 15:40:00,70.01,70.07,69.7,69.71,118360.0,67.1764,67.2339,66.8789,66.8885,118360.0
2021-09-30 15:45:00,69.73,69.73,69.39,69.43,114036.0,66.9077,66.9077,66.5815,66.6199,114036.0
2021-09-30 15:50:00,69.43,69.51,69.19,69.25,257647.0,66.6199,66.6966,66.3896,66.4471,257647.0
2021-09-30 15:55:00,69.24,69.27,68.67,68.67,339266.0,66.4375,66.4663,65.8906,65.8906,339266.0
2021-10-01 09:30:00,69.84,70.46,69.83,69.93,345964.0,67.0133,67.6082,67.0037,67.0996,345964.0
2021-10-01 09:35:00,69.88,70.1,69.78,69.8,132539.0,67.0516,67.2627,66.9557,66.9749,132539.0
2021-10-01 09:40:00,69.81,69.93,69.45,69.46,74462.0,66.9845,67.0996,66.639,66.6486,74462.0
2021-10-01 09:45:00,69.45,69.61,69.32,69.54,91426.0,66.639,66.7926,66.5143,66.7254,91426.0
2021-10-01 09:50:00,69.43,69.65,69.3,69.56,54576.0,66.6199,66.8309,66.4951,66.7446,54576.0
2021-10-01 09:55:00,69.53,69.67,69.33,69.61,42497.0,66.7158,66.8501,66.5239,66.7926,42497.0
2021-10-01 10:00:00,69.64,70.17,69.48,69.7,156724.0,66.8214,67.3299,66.6678,66.8789,156724.0
2021-10-01 10:05:00,69.72,69.98,69.53,69.84,52624.0,66.8981,67.1476,66.7158,67.0133,52624.0
2021-10-01 10:10:00,69.83,69.9,69.6,69.69,43213.0,67.0037,67.0708,66.783,66.8693,43213.0
2021-10-01 10:15:00,69.67,69.72,68.78,68.89,103217.0,66.8501,66.8981,65.9962,66.1017,103217.0
2021-10-01 10:20:00,68.9,68.93,68.41,68.49,71795.0,66.1113,66.1401,65.6411,65.7179,71795.0
2021-10-01 10:25:00,68.49,68.95,68.42,68.78,98957.0,65.7179,66.1593,65.6507,65.9962,98957.0
2021-10-01 10:30:00,68.74,68.93,68.63,68.78,62672.0,65.9578,66.1401,65.8522,65.9962,62672.0
2021-10-01 10:35:00,68.81,69.0,68.57,68.57,59629.0,66.0249,66.2073,65.7947,65.7947,59629.0
2021-10-01 10:40:00,68.58,68.97,68.54,68.7,56314.0,65.8043,66.1785,65.7659,65.9194,56314.0
2021-10-01 10:45:00,68.65,68.83,68.43,68.83,60538.0,65.8714,66.0441,65.6603,66.0441,60538.0
2021-10-01 10:50:00,68.84,68.91,68.72,68.77,43694.0,66.0537,66.1209,65.9386,65.9866,43694.0
2021-10-01 10:55:00,68.77,69.36,68.75,69.31,44057.0,65.9866,66.5527,65.9674,66.5047,44057.0
2021-10-01 11:00:00,69.32,69.66,69.29,69.38,128188.0,66.5143,66.8405,66.4855,66.5719,128188.0
2021-10-01 11:05:00,69.41,69.48,69.01,69.02,29917.0,66.6007,66.6678,66.2169,66.2264,29917.0
2021-10-01 11:10:00,69.03,70.09,68.92,70.01,75962.0,66.236,67.2531,66.1305,67.1764,75962.0
2021-10-01 11:15:00,70.04,70.09,69.83,70.05,45075.0,67.2052,67.2531,67.0037,67.2148,45075.0
2021-10-01 11:20:00,70.08,70.2,69.88,70.18,46718.0,67.2435,67.3587,67.0516,67.3395,46718.0
2021-10-01 11:25:00,70.17,70.18,69.85,69.87,34467.0,67.3299,67.3395,67.0229,67.042,34467.0
2021-10-01 11:30:00,69.86,70.13,69.86,70.1,44445.0,67.0324,67.2915,67.0324,67.2627,44445.0
2021-10-01 11:35:00,70.13,70.34,70.03,70.25,51416.0,67.2915,67.493,67.1956,67.4067,51416.0
2021-10-01 11:40:00,70.28,70.51,70.23,70.44,40074.0,67.4354,67.6561,67.3875,67.589,40074.0
2021-10-01 11:45:00,70.47,70.62,70.45,70.46,52287.0,67.6178,67.7617,67.5986,67.6082,52287.0
2021-10-01 11:50:00,70.48,70.48,70.19,70.46,48840.0,67.6274,67.6274,67.3491,67.6082,48840.0
2021-10-01 11:55:00,70.43,70.43,70.13,70.26,41220.0,67.5794,67.5794,67.2915,67.4163,41220.0
2021-10-01 12:00:00,70.3,70.34,70.14,70.22,37949.0,67.4546,67.493,67.3011,67.3779,37949.0
2021-10-01 12:05:00,70.21,70.46,70.17,70.44,34439.0,67.3683,67.6082,67.3299,67.589,34439.0
2021-10-01 12:10:00,70.41,70.45,70.25,70.25,17273.0,67.5602,67.5986,67.4067,67.4067,17273.0
2021-10-01 12:15:00,70.24,70.33,70.1,70.23,21534.0,67.3971,67.4834,67.2627,67.3875,21534.0
2021-10-01 12:20:00,70.3,70.58,70.3,70.51,40028.0,67.4546,67.7233,67.4546,67.6561,40028.0
2021-10-01 12:25:00,70.5,70.57,70.42,70.47,22830.0,67.6465,67.7137,67.5698,67.6178,22830.0
2021-10-01 12:30:00,70.48,70.7,70.48,70.61,23186.0,67.6274,67.8384,67.6274,67.7521,23186.0
2021-10-01 12:35:00,70.61,70.7,70.43,70.49,26434.0,67.7521,67.8384,67.5794,67.6369,26434.0
2021-10-01 12:40:00,70.54,70.64,70.48,70.58,30961.0,67.6849,67.7809,67.6274,67.7233,30961.0
2021-10-01 12:45:00,70.58,70.67,70.55,70.55,9846.0,67.7233,67.8097,67.6945,67.6945,9846.0
2021-10-01 12:50:00,70.56,70.63,70.41,70.59,11299.0,67.7041,67.7713,67.5602,67.7329,11299.0
2021-10-01 12:55:00,70.6,70.61,70.39,70.43,11938.0,67.7425,67.7521,67.541,67.5794,11938.0
2021-10-01 13:00:00,70.46,70.58,70.28,70.48,19739.0,67.6082,67.7233,67.4354,67.6274,19739.0
2021-10-01 13:05:00,70.49,70.82,70.48,70.82,39657.0,67.6369,67.9536,67.6274,67.9536,39657.0
2021-10-01 13:10:00,70.83,70.87,70.74,70.77,16097.0,67.9632,68.0016,67.8768,67.9056,16097.0
2021-10-01 13:15:00,70.8,70.9,70.76,70.82,14294.0,67.9344,68.0304,67.896,67.9536,14294.0
2021-10-01 13:20:00,70.82,70.96,70.82,70.93,27865.0,67.9536,68.0879,67.9536,68.0591,27865.0
2021-10-01 13:25:00,70.95,70.99,70.85,70.86,40443.0,68.0783,68.1167,67.9824,67.992,40443.0
2021-10-01 13:30:00,70.87,71.13,70.86,71.07,31339.0,68.0016,68.251,67.992,68.1935,31339.0
2021-10-01 13:35:00,71.08,71.21,71.08,71.18,41513.0,68.2031,68.3278,68.2031,68.299,41513.0
2021-10-01 13:40:00,71.18,71.34,71.18,71.32,73844.0,68.299,68.4525,68.299,68.4334,73844.0
2021-10-01 13:45:00,71.34,71.74,71.3,71.72,120689.0,68.4525,68.8364,68.4142,68.8172,120689.0
2021-10-01 13:50:00,71.72,71.72,71.57,71.65,37655.0,68.8172,68.8172,68.6732,68.75,37655.0
2021-10-01 13:55:00,71.66,71.66,71.43,71.45,46779.0,68.7596,68.7596,68.5389,68.5581,46779.0
2021-10-01 14:00:00,71.49,71.61,71.44,71.58,42660.0,68.5965,68.7116,68.5485,68.6828,42660.0
2021-10-01 14:05:00,71.6,71.75,71.56,71.59,31603.0,68.702,68.846,68.6636,68.6924,31603.0
2021-10-01 14:10:00,71.61,71.69,71.56,71.61,18852.0,68.7116,68.7884,68.6636,68.7116,18852.0
2021-10-01 14:15:00,71.66,71.72,71.61,71.68,12996.0,68.7596,68.8172,68.7116,68.7788,12996.0
2021-10-01 14:20:00,71.69,71.82,71.68,71.76,16594.0,68.7884,68.9131,68.7788,68.8555,16594.0
2021-10-01 14:25:00,71.82,71.89,71.75,71.78,37298.0,68.9131,68.9803,68.846,68.8747,37298.0
2021-10-01 14:30:00,71.78,71.94,71.77,71.81,24320.0,68.8747,69.0283,68.8651,68.9035,24320.0
2021-10-01 14:35:00,71.85,71.9,71.83,71.88,16213.0,68.9419,68.9899,68.9227,68.9707,16213.0
2021-10-01 14:40:00,71.89,71.97,71.7,71.7,45265.0,68.9803,69.057,68.798,68.798,45265.0
2021-10-01 14:45:00,71.73,71.87,71.7,71.86,21618.0,68.8268,68.9611,68.798,68.9515,21618.0
2021-10-01 14:50:00,71.78,72.01,71.74,71.98,30516.0,68.8747,69.0954,68.8364,69.0666,30516.0
2021-10-01 14:55:00,72.0,72.1,71.99,72.06,29880.0,69.0858,69.1818,69.0762,69.1434,29880.0
2021-10-01 15:00:00,72.1,72.38,72.1,72.35,52664.0,69.1818,69.4505,69.1818,69.4217,52664.0
2021-10-01 15:05:00,72.38,72.4,72.29,72.39,31448.0,69.4505,69.4696,69.3641,69.46,31448.0
2021-10-01 15:10:00,72.38,72.61,72.38,72.61,67271.0,69.4505,69.6711,69.4505,69.6711,67271.0
2021-10-01 15:15:00,72.62,72.74,72.36,72.39,57054.0,69.6807,69.7959,69.4313,69.46,57054.0
2021-10-01 15:20:00,72.41,72.51,72.35,72.37,67312.0,69.4792,69.5752,69.4217,69.4409,67312.0
2021-10-01 15:25:00,72.38,72.39,72.13,72.14,33694.0,69.4505,69.46,69.2106,69.2202,33694.0
2021-10-01 15:30:00,72.16,72.22,71.96,72.22,57233.0,69.2394,69.2969,69.0475,69.2969,57233.0
2021-10-01 15:35:00,72.21,72.21,72.0,72.0,50908.0,69.2873,69.2873,69.0858,69.0858,50908.0
2021-10-01 15:40:00,71.99,72.1,71.98,72.08,35090.0,69.0762,69.1818,69.0666,69.1626,35090.0
2021-10-01 15:45:00,72.07,72.1,71.76,71.86,63868.0,69.153,69.1818,68.8555,68.9515,63868.0
2021-10-01 15:50:00,71.87,72.36,71.83,72.17,110383.0,68.9611,69.4313,68.9227,69.249,110383.0
2021-10-01 15:55:00,72.18,72.18,71.49,71.77,158671.0,69.2585,69.2585,68.5965,68.8651,158671.0
2021-10-04 09:30:00,71.4,72.05,71.26,71.99,132170.0,68.5101,69.1338,68.3758,69.0762,132170.0
2021-10-04 09:35:00,71.91,72.04,71.71,71.97,77229.0,68.9995,69.1242,68.8076,69.057,77229.0
2021-10-04 09:40:00,71.95,72.05,71.61,71.75,64483.0,69.0379,69.1338,68.7116,68.846,64483.0
2021-10-04 09:45:00,71.71,72.0,71.63,71.8,48984.0,68.8076,69.0858,68.7308,68.8939,48984.0
2021-10-04 09:50:00,71.79,72.15,71.68,72.04,53598.0,68.8843,69.2298,68.7788,69.1242,53598.0
2021-10-04 09:55:00,72.06,72.14,71.89,71.96,36825.0,69.1434,69.2202,68.9803,69.0475,36825.0
2021-10-04 10:00:00,71.94,72.3,71.44,71.46,102182.0,69.0283,69.3737,68.5485,68.5677,102182.0
2021-10-04 10:05:00,71.42,71.66,71.36,71.6,118225.0,68.5293,68.7596,68.4717,68.702,118225.0
2021-10-04 10:10:00,71.59,71.82,71.5,71.73,75502.0,68.6924,68.9131,68.6061,68.8268,75502.0
2021-10-04 10:15:00,71.71,71.75,71.18,71.23,48131.0,68.8076,68.846,68.299,68.347,48131.0
2021-10-04 10:20:00,71.24,71.31,70.55,70.55,111057.0,68.3566,68.4238,67.6945,67.6945,111057.0
2021-10-04 10:25:00,70.58,70.67,70.37,70.48,59204.0,67.7233,67.8097,67.5218,67.6274,59204.0
2021-10-04 10:30:00,70.35,70.41,69.97,69.97,77421.0,67.5026,67.5602,67.138,67.138,77421.0
2021-10-04 10:35:00,69.96,69.96,69.08,69.29,126550.0,67.1284,67.1284,66.284,66.4855,126550.0
2021-10-04 10:40:00,69.27,69.98,69.24,69.98,108922.0,66.4663,67.1476,66.4375,67.1476,108922.0
2021-10-04 10:45:00,69.94,69.96,69.6,69.6,28521.0,67.1092,67.1284,66.783,66.783,28521.0
2021-10-04 10:50:00,69.53,69.64,68.95,68.97,85982.0,66.7158,66.8214,66.1593,66.1785,85982.0
2021-10-04 10:55:00,68.95,69.43,68.89,69.36,64945.0,66.1593,66.6199,66.1017,66.5527,64945.0
2021-10-04 11:00:00,69.3,69.32,68.95,69.16,63546.0,66.4951,66.5143,66.1593,66.3608,63546.0
2021-10-04 11:05:00,69.06,69.59,69.0,69.45,46466.0,66.2648,66.7734,66.2073,66.639,46466.0
2021-10-04 11:10:00,69.37,69.64,69.36,69.6,38021.0,66.5623,66.8214,66.5527,66.783,38021.0
2021-10-04 11:15:00,69.53,69.69,69.37,69.48,40899.0,66.7158,66.8693,66.5623,66.6678,40899.0
2021-10-04 11:20:00,69.49,69.54,69.08,69.12,31507.0,66.6774,66.7254,66.284,66.3224,31507.0
2021-10-04 11:25:00,69.18,69.33,68.98,69.18,35095.0,66.38,66.5239,66.1881,66.38,35095.0
2021-10-04 11:30:00,69.16,69.27,68.83,68.83,63464.0,66.3608,66.4663,66.0441,66.0441,63464.0
2021-10-04 11:35:00,68.85,68.97,68.63,68.65,44867.0,66.0633,66.1785,65.8522,65.8714,44867.0
2021-10-04 11:40:00,68.62,68.99,68.55,68.9,49276.0,65.8426,66.1977,65.7755,66.1113,49276.0
2021-10-04 11:45:00,68.91,69.06,68.85,68.97,43029.0,66.1209,66.2648,66.0633,66.1785,43029.0
2021-10-04 11:50:00,68.95,69.37,68.92,69.36,34589.0,66.1593,66.5623,66.1305,66.5527,34589.0
2021-10-04 11:55:00,69.36,69.75,69.17,69.66,110898.0,66.5527,66.9269,66.3704,66.8405,110898.0
2021-10-04 12:00:00,69.64,69.67,69.38,69.38,35109.0,66.8214,66.8501,66.5719,66.5719,35109.0
2021-10-04 12:05:00,69.39,69.75,69.38,69.74,33226.0,66.5815,66.9269,66.5719,66.9173,33226.0
2021-10-04 12:10:00,69.72,69.72,69.5,69.58,16696.0,66.8981,66.8981,66.687,66.7638,16696.0
2021-10-04 12:15:00,69.6,69.66,69.49,69.58,21476.0,66.783,66.8405,66.6774,66.7638,21476.0
2021-10-04 12:20:00,69.5,69.55,69.31,69.32,17632.0,66.687,66.735,66.5047,66.5143,17632.0
2021-10-04 12:25:00,69.3,69.37,69.21,69.28,21631.0,66.4951,66.5623,66.4088,66.4759,21631.0
2021-10-04 12:30:00,69.24,69.42,69.22,69.39,22487.0,66.4375,66.6103,66.4184,66.5815,22487.0
2021-10-04 12:35:00,69.4,69.41,69.24,69.28,11848.0,66.5911,66.6007,66.4375,66.4759,11848.0
2021-10-04 12:40:00,69.25,69.25,68.92,68.95,35247.0,66.4471,66.4471,66.1305,66.1593,35247.0
2021-10-04 12:45:00,68.93,69.15,68.86,69.15,36499.0,66.1401,66.3512,66.0729,66.3512,36499.0
2021-10-04 12:50:00,69.17,69.26,68.91,69.25,36577.0,66.3704,66.4567,66.1209,66.4471,36577.0
2021-10-04 12:55:00,69.24,69.36,69.18,69.18,15163.0,66.4375,66.5527,66.38,66.38,15163.0
2021-10-04 13:00:00,69.16,69.21,68.84,68.84,21747.0,66.3608,66.4088,66.0537,66.0537,21747.0
2021-10-04 13:05:00,68.85,69.43,68.83,69.4,27997.0,66.0633,66.6199,66.0441,66.5911,27997.0
2021-10-04 13:10:00,69.38,69.65,69.32,69.56,26534.0,66.5719,66.8309,66.5143,66.7446,26534.0
2021-10-04 13:15:00,69.56,69.57,69.31,69.36,17200.0,66.7446,66.7542,66.5047,66.5527,17200.0
2021-10-04 13:20:00,69.36,69.48,69.23,69.44,25960.0,66.5527,66.6678,66.4279,66.6294,25960.0
2021-10-04 13:25:00,69.43,69.45,69.11,69.12,26536.0,66.6199,66.639,66.3128,66.3224,26536.0
2021-10-04 13:30:00,69.13,69.43,69.12,69.41,18091.0,66.332,66.6199,66.3224,66.6007,18091.0
2021-10-04 13:35:00,69.4,69.48,69.33,69.47,17108.0,66.5911,66.6678,66.5239,66.6582,17108.0
2021-10-04 13:40:00,69.42,69.47,69.22,69.36,11533.0,66.6103,66.6582,66.4184,66.5527,11533.0
2021-10-04 13:45:00,69.33,69.5,69.28,69.49,12839.0,66.5239,66.687,66.4759,66.6774,12839.0
2021-10-04 13:50:00,69.46,69.55,69.32,69.41,14324.0,66.6486,66.735,66.5143,66.6007,14324.0
2021-10-04 13:55:00,69.39,69.39,69.27,69.29,9381.0,66.5815,66.5815,66.4663,66.4855,9381.0
2021-10-04 14:00:00,69.28,69.61,69.28,69.44,26979.0,66.4759,66.7926,66.4759,66.6294,26979.0
2021-10-04 14:05:00,69.44,69.64,69.35,69.59,21251.0,66.6294,66.8214,66.5431,66.7734,21251.0
2021-10-04 14:10:00,69.52,69.57,69.16,69.26,48448.0,66.7062,66.7542,66.3608,66.4567,48448.0
2021-10-04 14:15:00,69.25,69.46,69.24,69.4,12775.0,66.4471,66.6486,66.4375,66.5911,12775.0
2021-10-04 14:20:00,69.45,69.72,69.42,69.6,41922.0,66.639,66.8981,66.6103,66.783,41922.0
2021-10-04 14:25:00,69.49,69.53,69.34,69.41,29468.0,66.6774,66.7158,66.5335,66.6007,29468.0
2021-10-04 14:30:00,69.42,69.53,69.26,69.36,23786.0,66.6103,66.7158,66.4567,66.5527,23786.0
2021-10-04 14:35:00,69.34,69.56,69.23,69.46,21190.0,66.5335,66.7446,66.4279,66.6486,21190.0
2021-10-04 14:40:00,69.44,69.6,69.36,69.56,14837.0,66.6294,66.783,66.5527,66.7446,14837.0
2021-10-04 14:45:00,69.54,69.77,69.54,69.77,22834.0,66.7254,66.9461,66.7254,66.9461,22834.0
2021-10-04 14:50:00,69.73,69.8,69.53,69.63,22122.0,66.9077,66.9749,66.7158,66.8118,22122.0
2021-10-04 14:55:00,69.69,69.73,69.54,69.62,22441.0,66.8693,66.9077,66.7254,66.8022,22441.0
2021-10-04 15:00:00,69.64,69.92,69.57,69.89,56974.0,66.8214,67.09,66.7542,67.0612,56974.0
2021-10-04 15:05:00,69.89,69.97,69.69,69.8,42721.0,67.0612,67.138,66.8693,66.9749,42721.0
2021-10-04 15:10:00,69.77,69.79,69.53,69.62,21968.0,66.9461,66.9653,66.7158,66.8022,21968.0
2021-10-04 15:15:00,69.69,69.81,69.39,69.41,37275.0,66.8693,66.9845,66.5815,66.6007,37275.0
2021-10-04 15:20:00,69.45,69.45,69.26,69.39,45769.0,66.639,66.639,66.4567,66.5815,45769.0
2021-10-04 15:25:00,69.38,69.55,69.3,69.47,25788.0,66.5719,66.735,66.4951,66.6582,25788.0
2021-10-04 15:30:00,69.46,69.71,69.37,69.63,29538.0,66.6486,66.8885,66.5623,66.8118,29538.0
2021-10-04 15:35:00,69.61,69.65,69.3,69.3,36054.0,66.7926,66.8309,66.4951,66.4951,36054.0
2021-10-04 15:40:00,69.32,70.01,69.32,69.9,88879.0,66.5143,67.1764,66.5143,67.0708,88879.0
2021-10-04 15:45:00,69.93,70.05,69.78,69.79,90407.0,67.0996,67.2148,66.9557,66.9653,90407.0
2021-10-04 15:50:00,69.77,69.77,69.14,69.18,125048.0,66.9461,66.9461,66.3416,66.38,125048.0
2021-10-04 15:55:00,69.24,69.82,69.24,69.77,113287.0,66.4375,66.9941,66.4375,66.9461,113287.0
2021-10-05 09:30:00,70.45,70.82,70.27,70.71,155951.0,67.5986,67.9536,67.4259,67.848,155951.0
2021-10-05 09:35:00,70.66,70.89,70.04,70.37,105019.0,67.8001,68.0208,67.2052,67.5218,105019.0
2021-10-05 09:40:00,70.41,70.49,70.06,70.16,48886.0,67.5602,67.6369,67.2244,67.3203,48886.0
2021-10-05 09:45:00,70.18,70.61,70.13,70.54,79367.0,67.3395,67.7521,67.2915,67.6849,79367.0
2021-10-05 09:50:00,70.56,70.92,70.53,70.84,78572.0,67.7041,68.0495,67.6753,67.9728,78572.0
2021-10-05 09:55:00,70.84,71.03,70.69,70.81,74284.0,67.9728,68.1551,67.8289,67.944,74284.0
2021-10-05 10:00:00,70.82,71.32,70.8,71.15,72925.0,67.9536,68.4334,67.9344,68.2702,72925.0
2021-10-05 10:05:00,71.16,71.38,71.07,71.34,49899.0,68.2798,68.4909,68.1935,68.4525,49899.0
2021-10-05 10:10:00,71.39,71.72,71.35,71.69,74334.0,68.5005,68.8172,68.4621,68.7884,74334.0
2021-10-05 10:15:00,71.75,71.85,71.63,71.66,68789.0,68.846,68.9419,68.7308,68.7596,68789.0
2021-10-05 10:20:00,71.67,72.05,71.67,71.94,65163.0,68.7692,69.1338,68.7692,69.0283,65163.0
2021-10-05 10:25:00,71.96,72.3,71.96,72.3,78628.0,69.0475,69.3737,69.0475,69.3737,78628.0
2021-10-05 10:30:00,72.31,72.49,72.27,72.35,49037.0,69.3833,69.556,69.3449,69.4217,49037.0
2021-10-05 10:35:00,72.37,72.41,72.0,72.0,68969.0,69.4409,69.4792,69.0858,69.0858,68969.0
2021-10-05 10:40:00,72.03,72.22,72.03,72.18,40193.0,69.1146,69.2969,69.1146,69.2585,40193.0
2021-10-05 10:45:00,72.2,72.39,72.2,72.32,32563.0,69.2777,69.46,69.2777,69.3929,32563.0
2021-10-05 10:50:00,72.31,72.37,72.19,72.34,41994.0,69.3833,69.4409,69.2681,69.4121,41994.0
2021-10-05 10:55:00,72.37,72.41,72.3,72.41,17367.0,69.4409,69.4792,69.3737,69.4792,17367.0
2021-10-05 11:00:00,72.4,72.47,72.26,72.47,29472.0,69.4696,69.5368,69.3353,69.5368,29472.0
2021-10-05 11:05:00,72.45,72.66,72.45,72.58,46084.0,69.5176,69.7191,69.5176,69.6424,46084.0
2021-10-05 11:10:00,72.6,72.67,72.52,72.62,22202.0,69.6615,69.7287,69.5848,69.6807,22202.0
2021-10-05 11:15:00,72.63,72.69,72.55,72.63,33874.0,69.6903,69.7479,69.6136,69.6903,33874.0
2021-10-05 11:20:00,72.63,72.69,72.52,72.53,25076.0,69.6903,69.7479,69.5848,69.5944,25076.0
2021-10-05 11:25:00,72.52,72.56,72.44,72.5,18516.0,69.5848,69.6232,69.508,69.5656,18516.0
2021-10-05 11:30:00,72.51,72.55,72.42,72.52,22415.0,69.5752,69.6136,69.4888,69.5848,22415.0
2021-10-05 11:35:00,72.54,72.65,72.29,72.3,22851.0,69.604,69.7095,69.3641,69.3737,22851.0
2021-10-05 11:40:00,72.3,72.31,72.14,72.17,39788.0,69.3737,69.3833,69.2202,69.249,39788.0
2021-10-05 11:45:00,72.2,72.25,72.1,72.1,25865.0,69.2777,69.3257,69.1818,69.1818,25865.0
2021-10-05 11:50:00,72.15,72.32,72.12,72.27,24612.0,69.2298,69.3929,69.201,69.3449,24612.0
2021-10-05 11:55:00,72.29,72.42,72.23,72.4,32635.0,69.3641,69.4888,69.3065,69.4696,32635.0
2021-10-05 12:00:00,72.39,72.39,72.25,72.37,20260.0,69.46,69.46,69.3257,69.4409,20260.0
2021-10-05 12:05:00,72.39,72.54,72.35,72.53,35246.0,69.46,69.604,69.4217,69.5944,35246.0
2021-10-05 12:10:00,72.56,72.63,72.46,72.46,30617.0,69.6232,69.6903,69.5272,69.5272,30617.0
2021-10-05 12:15:00,72.44,72.44,72.24,72.24,42175.0,69.508,69.508,69.3161,69.3161,42175.0
2021-10-05 12:20:00,72.22,72.26,71.96,71.97,43484.0,69.2969,69.3353,69.0475,69.057,43484.0
2021-10-05 12:25:00,71.95,72.14,71.92,72.05,41125.0,69.0379,69.2202,69.0091,69.1338,41125.0
2021-10-05 12:30:00,72.07,72.16,71.94,72.13,22472.0,69.153,69.2394,69.0283,69.2106,22472.0
2021-10-05 12:35:00,72.12,72.15,71.99,72.0,14349.0,69.201,69.2298,69.0762,69.0858,14349.0
2021-10-05 12:40:00,72.0,72.1,71.97,72.07,10989.0,69.0858,69.1818,69.057,69.153,10989.0
2021-10-05 12:45:00,72.02,72.2,72.02,72.15,7763.0,69.105,69.2777,69.105,69.2298,7763.0
2021-10-05 12:50:00,72.14,72.18,72.08,72.11,17246.0,69.2202,69.2585,69.1626,69.1914,17246.0
2021-10-05 12:55:00,72.1,72.25,72.09,72.22,9062.0,69.1818,69.3257,69.1722,69.2969,9062.0
2021-10-05 13:00:00,72.24,72.25,72.09,72.21,11424.0,69.3161,69.3257,69.1722,69.2873,11424.0
2021-10-05 13:05:00,72.2,72.32,72.18,72.3,14416.0,69.2777,69.3929,69.2585,69.3737,14416.0
2021-10-05 13:10:00,72.28,72.4,72.26,72.31,59422.0,69.3545,69.4696,69.3353,69.3833,59422.0
2021-10-05 13:15:00,72.34,72.38,72.26,72.31,16387.0,69.4121,69.4505,69.3353,69.3833,16387.0
2021-10-05 13:20:00,72.4,72.41,72.3,72.39,6625.0,69.4696,69.4792,69.3737,69.46,6625.0
2021-10-05 13:25:00,72.4,72.42,72.34,72.38,13359.0,69.4696,69.4888,69.4121,69.4505,13359.0
2021-10-05 13:30:00,72.38,72.51,72.32,72.36,28082.0,69.4505,69.5752,69.3929,69.4313,28082.0
2021-10-05 13:35:00,72.38,72.46,72.32,72.46,19780.0,69.4505,69.5272,69.3929,69.5272,19780.0
2021-10-05 13:40:00,72.46,72.61,72.46,72.59,32203.0,69.5272,69.6711,69.5272,69.652,32203.0
2021-10-05 13:45:00,72.6,72.61,72.46,72.5,18711.0,69.6615,69.6711,69.5272,69.5656,18711.0
2021-10-05 13:50:00,72.51,72.6,72.41,72.41,20659.0,69.5752,69.6615,69.4792,69.4792,20659.0
2021-10-05 13:55:00,72.41,72.47,72.36,72.45,9035.0,69.4792,69.5368,69.4313,69.5176,9035.0
2021-10-05 14:00:00,72.49,72.63,72.46,72.52,41610.0,69.556,69.6903,69.5272,69.5848,41610.0
2021-10-05 14:05:00,72.54,72.55,72.39,72.46,27978.0,69.604,69.6136,69.46,69.5272,27978.0
2021-10-05 14:10:00,72.44,72.52,72.4,72.41,7926.0,69.508,69.5848,69.4696,69.4792,7926.0
2021-10-05 14:15:00,72.42,72.49,72.36,72.4,15602.0,69.4888,69.556,69.4313,69.4696,15602.0
2021-10-05 14:20:00,72.36,72.4,72.31,72.39,22797.0,69.4313,69.4696,69.3833,69.46,22797.0
2021-10-05 14:25:00,72.4,72.59,72.4,72.58,12690.0,69.4696,69.652,69.4696,69.6424,12690.0
2021-10-05 14:30:00,72.6,72.74,72.6,72.71,54125.0,69.6615,69.7959,69.6615,69.7671,54125.0
2021-10-05 14:35:00,72.69,72.73,72.53,72.6,10037.0,69.7479,69.7863,69.5944,69.6615,10037.0
2021-10-05 14:40:00,72.6,72.72,72.54,72.64,18690.0,69.6615,69.7767,69.604,69.6999,18690.0
2021-10-05 14:45:00,72.65,72.75,72.62,72.69,19661.0,69.7095,69.8055,69.6807,69.7479,19661.0
2021-10-05 14:50:00,72.69,72.74,72.64,72.64,9132.0,69.7479,69.7959,69.6999,69.6999,9132.0
2021-10-05 14:55:00,72.65,72.67,72.53,72.55,10731.0,69.7095,69.7287,69.5944,69.6136,10731.0
2021-10-05 15:00:00,72.51,72.58,72.46,72.58,9200.0,69.5752,69.6424,69.5272,69.6424,9200.0
2021-10-05 15:05:00,72.63,72.63,72.5,72.57,21877.0,69.6903,69.6903,69.5656,69.6328,21877.0
2021-10-05 15:10:00,72.57,72.7,72.51,72.69,18706.0,69.6328,69.7575,69.5752,69.7479,18706.0
2021-10-05 15:15:00,72.68,72.68,72.55,72.63,12822.0,69.7383,69.7383,69.6136,69.6903,12822.0
2021-10-05 15:20:00,72.62,72.63,72.38,72.42,33996.0,69.6807,69.6903,69.4505,69.4888,33996.0
2021-10-05 15:25:00,72.43,72.48,72.33,72.4,36905.0,69.4984,69.5464,69.4025,69.4696,36905.0
2021-10-05 15:30:00,72.37,72.48,72.33,72.48,18900.0,69.4409,69.5464,69.4025,69.5464,18900.0
2021-10-05 15:35:00,72.46,72.58,72.38,72.39,26365.0,69.5272,69.6424,69.4505,69.46,26365.0
2021-10-05 15:40:00,72.4,72.52,72.35,72.36,32978.0,69.4696,69.5848,69.4217,69.4313,32978.0
2021-10-05 15:45:00,72.36,72.36,72.2,72.24,25044.0,69.4313,69.4313,69.2777,69.3161,25044.0
2021-10-05 15:50:00,72.26,72.28,71.94,71.95,63989.0,69.3353,69.3545,69.0283,69.0379,63989.0
2021-10-05 15:55:00,71.93,72.0,71.58,71.62,50493.0,69.0187,69.0858,68.6828,68.7212,50493.0
2021-10-06 09:30:00,70.01,70.81,69.78,70.62,158345.0,67.1764,67.944,66.9557,67.7617,158345.0
2021-10-06 09:35:00,70.68,70.99,70.29,70.33,71445.0,67.8193,68.1167,67.445,67.4834,71445.0
2021-10-06 09:40:00,70.35,70.57,70.2,70.56,74761.0,67.5026,67.7137,67.3587,67.7041,74761.0
2021-10-06 09:45:00,70.54,70.61,70.04,70.05,83470.0,67.6849,67.7521,67.2052,67.2148,83470.0
2021-10-06 09:50:00,70.02,70.05,69.5,69.67,96147.0,67.186,67.2148,66.687,66.8501,96147.0
2021-10-06 09:55:00,69.66,69.67,69.27,69.3,131393.0,66.8405,66.8501,66.4663,66.4951,131393.0
2021-10-06 10:00:00,69.26,69.26,68.76,68.95,182054.0,66.4567,66.4567,65.977,66.1593,182054.0
2021-10-06 10:05:00,68.96,69.29,68.76,69.18,96333.0,66.1689,66.4855,65.977,66.38,96333.0
2021-10-06 10:10:00,69.15,69.66,68.89,69.58,66708.0,66.3512,66.8405,66.1017,66.7638,66708.0
2021-10-06 10:15:00,69.55,69.56,68.92,68.97,103780.0,66.735,66.7446,66.1305,66.1785,103780.0
2021-10-06 10:20:00,68.97,70.31,68.97,70.26,169659.0,66.1785,67.4642,66.1785,67.4163,169659.0
2021-10-06 10:25:00,70.27,70.38,70.08,70.09,115761.0,67.4259,67.5314,67.2435,67.2531,115761.0
2021-10-06 10:30:00,70.06,70.53,70.06,70.14,35615.0,67.2244,67.6753,67.2244,67.3011,35615.0
2021-10-06 10:35:00,70.16,70.24,69.78,70.23,63870.0,67.3203,67.3971,66.9557,67.3875,63870.0
2021-10-06 10:40:00,70.23,70.24,69.67,69.68,56445.0,67.3875,67.3971,66.8501,66.8597,56445.0
2021-10-06 10:45:00,69.69,69.88,69.42,69.82,116098.0,66.8693,67.0516,66.6103,66.9941,116098.0
2021-10-06 10:50:00,69.87,70.13,69.63,70.13,55024.0,67.042,67.2915,66.8118,67.2915,55024.0
2021-10-06 10:55:00,70.13,70.16,69.87,70.16,31771.0,67.2915,67.3203,67.042,67.3203,31771.0
2021-10-06 11:00:00,70.19,70.4,69.98,70.24,44050.0,67.3491,67.5506,67.1476,67.3971,44050.0
2021-10-06 11:05:00,70.25,70.27,70.0,70.14,31400.0,67.4067,67.4259,67.1668,67.3011,31400.0
2021-10-06 11:10:00,70.12,70.19,69.9,70.16,21500.0,67.2819,67.3491,67.0708,67.3203,21500.0
2021-10-06 11:15:00,70.16,70.21,70.0,70.04,13405.0,67.3203,67.3683,67.1668,67.2052,13405.0
2021-10-06 11:20:00,70.03,70.05,69.51,69.52,54435.0,67.1956,67.2148,66.6966,66.7062,54435.0
2021-10-06 11:25:00,69.5,69.7,69.48,69.5,70383.0,66.687,66.8789,66.6678,66.687,70383.0
2021-10-06 11:30:00,69.52,69.71,69.26,69.36,72682.0,66.7062,66.8885,66.4567,66.5527,72682.0
2021-10-06 11:35:00,69.35,69.62,69.29,69.62,31007.0,66.5431,66.8022,66.4855,66.8022,31007.0
2021-10-06 11:40:00,69.63,69.67,69.3,69.48,23705.0,66.8118,66.8501,66.4951,66.6678,23705.0
2021-10-06 11:45:00,69.49,69.77,69.42,69.7,19407.0,66.6774,66.9461,66.6103,66.8789,19407.0
2021-10-06 11:50:00,69.7,70.11,69.7,70.11,57218.0,66.8789,67.2723,66.8789,67.2723,57218.0
2021-10-06 11:55:00,70.07,70.32,70.03,70.26,52328.0,67.2339,67.4738,67.1956,67.4163,52328.0
2021-10-06 12:00:00,70.26,70.31,69.95,69.99,38740.0,67.4163,67.4642,67.1188,67.1572,38740.0
2021-10-06 12:05:00,69.92,69.92,69.6,69.6,64203.0,67.09,67.09,66.783,66.783,64203.0
2021-10-06 12:10:00,69.67,69.68,69.51,69.56,37463.0,66.8501,66.8597,66.6966,66.7446,37463.0
2021-10-06 12:15:00,69.54,69.74,69.47,69.68,46415.0,66.7254,66.9173,66.6582,66.8597,46415.0
2021-10-06 12:20:00,69.65,69.73,69.55,69.67,18613.0,66.8309,66.9077,66.735,66.8501,18613.0
2021-10-06 12:25:00,69.67,69.85,69.42,69.63,46005.0,66.8501,67.0229,66.6103,66.8118,46005.0
2021-10-06 12:30:00,69.62,69.75,69.56,69.74,21118.0,66.8022,66.9269,66.7446,66.9173,21118.0
2021-10-06 12:35:00,69.76,69.79,69.58,69.79,23766.0,66.9365,66.9653,66.7638,66.9653,23766.0
2021-10-06 12:40:00,69.81,70.1,69.8,70.07,43851.0,66.9845,67.2627,66.9749,67.2339,43851.0
2021-10-06 12:45:00,70.1,70.16,69.87,69.92,53187.0,67.2627,67.3203,67.042,67.09,53187.0
2021-10-06 12:50:00,69.98,70.11,69.92,70.02,13126.0,67.1476,67.2723,67.09,67.186,13126.0
2021-10-06 12:55:00,70.01,70.26,69.97,69.98,27553.0,67.1764,67.4163,67.138,67.1476,27553.0
2021-10-06 13:00:00,70.02,70.16,69.8,69.87,21584.0,67.186,67.3203,66.9749,67.042,21584.0
2021-10-06 13:05:00,69.89,69.89,69.56,69.7,59017.0,67.0612,67.0612,66.7446,66.8789,59017.0
2021-10-06 13:10:00,69.7,69.99,69.59,69.99,65789.0,66.8789,67.1572,66.7734,67.1572,65789.0
2021-10-06 13:15:00,69.96,70.09,69.92,70.06,44046.0,67.1284,67.2531,67.09,67.2244,44046.0
2021-10-06 13:20:00,70.07,70.26,69.96,70.2,39194.0,67.2339,67.4163,67.1284,67.3587,39194.0
2021-10-06 13:25:00,70.2,70.48,70.17,70.48,35810.0,67.3587,67.6274,67.3299,67.6274,35810.0
2021-10-06 13:30:00,70.48,70.91,70.47,70.9,87745.0,67.6274,68.04,67.6178,68.0304,87745.0
2021-10-06 13:35:00,70.91,71.22,70.82,71.19,53659.0,68.04,68.3374,67.9536,68.3086,53659.0
2021-10-06 13:40:00,71.19,71.19,71.04,71.1,25469.0,68.3086,68.3086,68.1647,68.2223,25469.0
2021-10-06 13:45:00,71.13,71.26,71.11,71.2,23536.0,68.251,68.3758,68.2319,68.3182,23536.0
2021-10-06 13:50:00,71.2,71.2,70.75,70.79,50167.0,68.3182,68.3182,67.8864,67.9248,50167.0
2021-10-06 13:55:00,70.78,71.06,70.78,71.05,24266.0,67.9152,68.1839,67.9152,68.1743,24266.0
2021-10-06 14:00:00,71.16,71.32,70.88,71.28,63662.0,68.2798,68.4334,68.0112,68.395,63662.0
2021-10-06 14:05:00,71.26,71.46,71.11,71.45,58889.0,68.3758,68.5677,68.2319,68.5581,58889.0
2021-10-06 14:10:00,71.48,71.81,71.44,71.79,57741.0,68.5869,68.9035,68.5485,68.8843,57741.0
2021-10-06 14:15:00,71.8,71.95,71.72,71.95,48562.0,68.8939,69.0379,68.8172,69.0379,48562.0
2021-10-06 14:20:00,71.98,72.04,71.71,71.72,45289.0,69.0666,69.1242,68.8076,68.8172,45289.0
2021-10-06 14:25:00,71.74,71.88,71.71,71.86,28441.0,68.8364,68.9707,68.8076,68.9515,28441.0
2021-10-06 14:30:00,71.83,71.86,71.69,71.82,20825.0,68.9227,68.9515,68.7884,68.9131,20825.0
2021-10-06 14:35:00,71.81,71.92,71.72,71.86,25197.0,68.9035,69.0091,68.8172,68.9515,25197.0
2021-10-06 14:40:00,71.85,72.09,71.85,71.98,27651.0,68.9419,69.1722,68.9419,69.0666,27651.0
2021-10-06 14:45:00,72.02,72.09,71.85,71.85,32932.0,69.105,69.1722,68.9419,68.9419,32932.0
2021-10-06 14:50:00,71.84,71.92,71.57,71.77,38121.0,68.9323,69.0091,68.6732,68.8651,38121.0
2021-10-06 14:55:00,71.77,71.85,71.53,71.55,27588.0,68.8651,68.9419,68.6349,68.654,27588.0
2021-10-06 15:00:00,71.52,71.67,71.52,71.55,16800.0,68.6253,68.7692,68.6253,68.654,16800.0
2021-10-06 15:05:00,71.53,71.73,71.53,71.57,37258.0,68.6349,68.8268,68.6349,68.6732,37258.0
2021-10-06 15:10:00,71.63,71.89,71.55,71.71,28911.0,68.7308,68.9803,68.654,68.8076,28911.0
2021-10-06 15:15:00,71.72,71.89,71.72,71.78,23941.0,68.8172,68.9803,68.8172,68.8747,23941.0
2021-10-06 15:20:00,71.78,71.82,71.65,71.75,11098.0,68.8747,68.9131,68.75,68.846,11098.0
2021-10-06 15:25:00,71.83,71.92,71.77,71.91,12222.0,68.9227,69.0091,68.8651,68.9995,12222.0
2021-10-06 15:30:00,71.86,71.94,71.75,71.77,29594.0,68.9515,69.0283,68.846,68.8651,29594.0
2021-10-06 15:35:00,71.79,71.81,71.53,71.7,25552.0,68.8843,68.9035,68.6349,68.798,25552.0
2021-10-06 15:40:00,71.7,71.9,71.66,71.87,19673.0,68.798,68.9899,68.7596,68.9611,19673.0
2021-10-06 15:45:00,71.86,72.17,71.75,72.01,86158.0,68.9515,69.249,68.846,69.0954,86158.0
2021-10-06 15:50:00,72.1,72.25,72.02,72.13,70547.0,69.1818,69.3257,69.105,69.2106,70547.0
2021-10-06 15:55:00,72.15,72.4,72.13,72.31,81274.0,69.2298,69.4696,69.2106,69.3833,81274.0
2021-10-07 09:30:00,74.02,74.9,73.96,74.77,168761.0,71.0241,71.8685,70.9665,71.7437,168761.0
2021-10-07 09:35:00,74.8,74.92,74.61,74.86,107950.0,71.7725,71.8876,71.5902,71.8301,107950.0
2021-10-07 09:40:00,74.89,74.96,74.58,74.63,70972.0,71.8589,71.926,71.5614,71.6094,70972.0
2021-10-07 09:45:00,74.69,74.8,74.5,74.65,91276.0,71.667,71.7725,71.4846,71.6286,91276.0
2021-10-07 09:50:00,74.69,75.11,74.65,74.88,124129.0,71.667,72.07,71.6286,71.8493,124129.0
2021-10-07 09:55:00,74.89,75.32,74.85,75.31,131728.0,71.8589,72.2715,71.8205,72.2619,131728.0
2021-10-07 10:00:00,75.32,75.55,75.25,75.55,80128.0,72.2715,72.4921,72.2043,72.4921,80128.0
2021-10-07 10:05:00,75.6,75.63,75.32,75.4,39053.0,72.5401,72.5689,72.2715,72.3482,39053.0
2021-10-07 10:10:00,75.47,75.61,75.41,75.57,29030.0,72.4154,72.5497,72.3578,72.5113,29030.0
2021-10-07 10:15:00,75.59,75.76,75.53,75.69,23911.0,72.5305,72.6936,72.473,72.6265,23911.0
2021-10-07 10:20:00,75.73,75.75,75.61,75.61,34492.0,72.6649,72.6841,72.5497,72.5497,34492.0
2021-10-07 10:25:00,75.67,75.77,75.58,75.71,58772.0,72.6073,72.7032,72.5209,72.6457,58772.0
2021-10-07 10:30:00,75.73,75.85,75.63,75.75,44996.0,72.6649,72.78,72.5689,72.6841,44996.0
2021-10-07 10:35:00,75.78,75.84,75.39,75.4,40091.0,72.7128,72.7704,72.3386,72.3482,40091.0
2021-10-07 10:40:00,75.45,75.67,75.44,75.52,30134.0,72.3962,72.6073,72.3866,72.4634,30134.0
2021-10-07 10:45:00,75.53,75.71,75.5,75.71,21895.0,72.473,72.6457,72.4442,72.6457,21895.0
2021-10-07 10:50:00,75.7,75.8,75.68,75.72,29518.0,72.6361,72.732,72.6169,72.6553,29518.0
2021-10-07 10:55:00,75.71,75.75,75.65,75.71,19285.0,72.6457,72.6841,72.5881,72.6457,19285.0
2021-10-07 11:00:00,75.72,75.75,75.57,75.64,15392.0,72.6553,72.6841,72.5113,72.5785,15392.0
2021-10-07 11:05:00,75.66,75.67,75.56,75.58,10851.0,72.5977,72.6073,72.5017,72.5209,10851.0
2021-10-07 11:10:00,75.59,75.6,75.48,75.51,18032.0,72.5305,72.5401,72.425,72.4538,18032.0
2021-10-07 11:15:00,75.51,75.52,75.27,75.38,56765.0,72.4538,72.4634,72.2235,72.329,56765.0
2021-10-07 11:20:00,75.37,75.52,75.37,75.49,56816.0,72.3194,72.4634,72.3194,72.4346,56816.0
2021-10-07 11:25:00,75.45,75.51,75.38,75.48,25301.0,72.3962,72.4538,72.329,72.425,25301.0
2021-10-07 11:30:00,75.48,75.55,75.44,75.52,23942.0,72.425,72.4921,72.3866,72.4634,23942.0
2021-10-07 11:35:00,75.51,75.57,75.51,75.56,21084.0,72.4538,72.5113,72.4538,72.5017,21084.0
2021-10-07 11:40:00,75.53,75.64,75.53,75.63,14226.0,72.473,72.5785,72.473,72.5689,14226.0
2021-10-07 11:45:00,75.64,75.67,75.57,75.6,10186.0,72.5785,72.6073,72.5113,72.5401,10186.0
2021-10-07 11:50:00,75.64,75.64,75.48,75.62,14148.0,72.5785,72.5785,72.425,72.5593,14148.0
2021-10-07 11:55:00,75.62,75.71,75.62,75.68,15297.0,72.5593,72.6457,72.5593,72.6169,15297.0
2021-10-07 12:00:00,75.67,75.81,75.67,75.73,21915.0,72.6073,72.7416,72.6073,72.6649,21915.0
2021-10-07 12:05:00,75.74,75.75,75.56,75.6,13400.0,72.6745,72.6841,72.5017,72.5401,13400.0
2021-10-07 12:10:00,75.59,75.61,75.48,75.5,13879.0,72.5305,72.5497,72.425,72.4442,13879.0
2021-10-07 12:15:00,75.5,75.63,75.48,75.63,28565.0,72.4442,72.5689,72.425,72.5689,28565.0
2021-10-07 12:20:00,75.58,75.68,75.55,75.66,9434.0,72.5209,72.6169,72.4921,72.5977,9434.0
2021-10-07 12:25:00,75.65,75.67,75.55,75.6,5540.0,72.5881,72.6073,72.4921,72.5401,5540.0
2021-10-07 12:30:00,75.56,75.66,75.55,75.59,9274.0,72.5017,72.5977,72.4921,72.5305,9274.0
2021-10-07 12:35:00,75.56,75.63,75.55,75.63,5481.0,72.5017,72.5689,72.4921,72.5689,5481.0
2021-10-07 12:40:00,75.61,75.61,75.45,75.5,30998.0,72.5497,72.5497,72.3962,72.4442,30998.0
2021-10-07 12:45:00,75.51,75.51,75.38,75.42,19730.0,72.4538,72.4538,72.329,72.3674,19730.0
2021-10-07 12:50:00,75.41,75.47,75.36,75.44,15412.0,72.3578,72.4154,72.3098,72.3866,15412.0
2021-10-07 12:55:00,75.48,75.56,75.46,75.52,11178.0,72.425,72.5017,72.4058,72.4634,11178.0
2021-10-07 13:00:00,75.53,75.54,75.48,75.52,10430.0,72.473,72.4826,72.425,72.4634,10430.0
2021-10-07 13:05:00,75.52,75.52,75.39,75.5,7370.0,72.4634,72.4634,72.3386,72.4442,7370.0
2021-10-07 13:10:00,75.49,75.5,75.43,75.48,9029.0,72.4346,72.4442,72.377,72.425,9029.0
2021-10-07 13:15:00,75.46,75.56,75.46,75.52,8226.0,72.4058,72.5017,72.4058,72.4634,8226.0
2021-10-07 13:20:00,75.52,75.53,75.44,75.48,3930.0,72.4634,72.473,72.3866,72.425,3930.0
2021-10-07 13:25:00,75.51,75.64,75.5,75.64,12188.0,72.4538,72.5785,72.4442,72.5785,12188.0
2021-10-07 13:30:00,75.63,75.63,75.49,75.55,15465.0,72.5689,72.5689,72.4346,72.4921,15465.0
2021-10-07 13:35:00,75.51,75.58,75.42,75.45,8941.0,72.4538,72.5209,72.3674,72.3962,8941.0
2021-10-07 13:40:00,75.46,75.51,75.44,75.47,6400.0,72.4058,72.4538,72.3866,72.4154,6400.0
2021-10-07 13:45:00,75.47,75.47,75.34,75.36,10101.0,72.4154,72.4154,72.2906,72.3098,10101.0
2021-10-07 13:50:00,75.35,75.35,75.25,75.35,19370.0,72.3002,72.3002,72.2043,72.3002,19370.0
2021-10-07 13:55:00,75.36,75.41,75.25,75.27,12450.0,72.3098,72.3578,72.2043,72.2235,12450.0
2021-10-07 14:00:00,75.29,75.29,74.88,74.96,65759.0,72.2427,72.2427,71.8493,71.926,65759.0
2021-10-07 14:05:00,74.94,75.13,74.93,75.06,30766.0,71.9068,72.0891,71.8972,72.022,30766.0
2021-10-07 14:10:00,75.05,75.14,74.99,75.13,9692.0,72.0124,72.0987,71.9548,72.0891,9692.0
2021-10-07 14:15:00,75.12,75.16,75.06,75.1,22053.0,72.0796,72.1179,72.022,72.0604,22053.0
2021-10-07 14:20:00,75.07,75.11,74.97,74.99,19997.0,72.0316,72.07,71.9356,71.9548,19997.0
2021-10-07 14:25:00,74.98,75.08,74.94,75.03,14732.0,71.9452,72.0412,71.9068,71.9932,14732.0
2021-10-07 14:30:00,75.06,75.11,74.91,74.97,27601.0,72.022,72.07,71.8781,71.9356,27601.0
2021-10-07 14:35:00,74.93,74.97,74.84,74.89,11300.0,71.8972,71.9356,71.8109,71.8589,11300.0
2021-10-07 14:40:00,74.88,74.9,74.69,74.75,18019.0,71.8493,71.8685,71.667,71.7245,18019.0
2021-10-07 14:45:00,74.72,74.78,74.66,74.76,23297.0,71.6957,71.7533,71.6382,71.7341,23297.0
2021-10-07 14:50:00,74.75,74.76,74.54,74.64,32428.0,71.7245,71.7341,71.523,71.619,32428.0
2021-10-07 14:55:00,74.66,74.74,74.58,74.59,17440.0,71.6382,71.7149,71.5614,71.571,17440.0
2021-10-07 15:00:00,74.57,74.68,74.44,74.64,35309.0,71.5518,71.6574,71.4271,71.619,35309.0
2021-10-07 15:05:00,74.7,74.92,74.7,74.92,55965.0,71.6766,71.8876,71.6766,71.8876,55965.0
2021-10-07 15:10:00,74.9,74.97,74.78,74.96,23035.0,71.8685,71.9356,71.7533,71.926,23035.0
2021-10-07 15:15:00,74.93,75.05,74.87,75.05,43216.0,71.8972,72.0124,71.8397,72.0124,43216.0
2021-10-07 15:20:00,75.02,75.08,74.96,74.96,25448.0,71.9836,72.0412,71.926,71.926,25448.0
2021-10-07 15:25:00,74.96,74.96,74.78,74.88,13542.0,71.926,71.926,71.7533,71.8493,13542.0
2021-10-07 15:30:00,74.84,74.88,74.76,74.83,16549.0,71.8109,71.8493,71.7341,71.8013,16549.0
2021-10-07 15:35:00,74.81,74.82,74.66,74.66,14627.0,71.7821,71.7917,71.6382,71.6382,14627.0
2021-10-07 15:40:00,74.67,74.77,74.49,74.49,16572.0,71.6478,71.7437,71.4751,71.4751,16572.0
2021-10-07 15:45:00,74.48,74.75,74.42,74.75,34588.0,71.4655,71.7245,71.4079,71.7245,34588.0
2021-10-07 15:50:00,74.75,74.75,74.35,74.68,53034.0,71.7245,71.7245,71.3407,71.6574,53034.0
2021-10-07 15:55:00,74.6,74.6,74.33,74.48,47164.0,71.5806,71.5806,71.3215,71.4655,47164.0
2021-10-08 09:30:00,74.72,74.96,74.17,74.17,117754.0,71.6957,71.926,71.168,71.168,117754.0
2021-10-08 09:35:00,74.09,74.32,73.82,74.27,84466.0,71.0912,71.3119,70.8322,71.264,84466.0
2021-10-08 09:40:00,74.34,74.74,74.29,74.34,139361.0,71.3311,71.7149,71.2831,71.3311,139361.0
2021-10-08 09:45:00,74.3,74.61,74.16,74.33,62089.0,71.2927,71.5902,71.1584,71.3215,62089.0
2021-10-08 09:50:00,74.35,74.35,73.94,74.23,67699.0,71.3407,71.3407,70.9473,71.2256,67699.0
2021-10-08 09:55:00,74.18,74.54,74.18,74.31,81470.0,71.1776,71.523,71.1776,71.3023,81470.0
2021-10-08 10:00:00,74.28,74.85,74.28,74.85,92859.0,71.2736,71.8205,71.2736,71.8205,92859.0
2021-10-08 10:05:00,74.85,74.91,74.72,74.76,38069.0,71.8205,71.8781,71.6957,71.7341,38069.0
2021-10-08 10:10:00,74.77,74.78,74.5,74.74,19771.0,71.7437,71.7533,71.4846,71.7149,19771.0
2021-10-08 10:15:00,74.66,74.81,74.51,74.55,24788.0,71.6382,71.7821,71.4942,71.5326,24788.0
2021-10-08 10:20:00,74.5,74.58,74.39,74.45,20605.0,71.4846,71.5614,71.3791,71.4367,20605.0
2021-10-08 10:25:00,74.47,74.49,74.34,74.35,26967.0,71.4559,71.4751,71.3311,71.3407,26967.0
2021-10-08 10:30:00,74.42,74.64,74.33,74.46,24772.0,71.4079,71.619,71.3215,71.4463,24772.0
2021-10-08 10:35:00,74.49,74.61,74.49,74.49,12313.0,71.4751,71.5902,71.4751,71.4751,12313.0
2021-10-08 10:40:00,74.54,74.54,74.22,74.44,37873.0,71.523,71.523,71.216,71.4271,37873.0
2021-10-08 10:45:00,74.46,74.63,74.36,74.6,32753.0,71.4463,71.6094,71.3503,71.5806,32753.0
2021-10-08 10:50:00,74.58,74.79,74.56,74.76,27833.0,71.5614,71.7629,71.5422,71.7341,27833.0
2021-10-08 10:55:00,74.75,74.77,74.57,74.57,9634.0,71.7245,71.7437,71.5518,71.5518,9634.0
2021-10-08 11:00:00,74.61,74.62,74.45,74.47,28244.0,71.5902,71.5998,71.4367,71.4559,28244.0
2021-10-08 11:05:00,74.45,74.75,74.43,74.75,78427.0,71.4367,71.7245,71.4175,71.7245,78427.0
2021-10-08 11:10:00,74.75,74.89,74.7,74.84,25543.0,71.7245,71.8589,71.6766,71.8109,25543.0
2021-10-08 11:15:00,74.87,74.89,74.74,74.87,13605.0,71.8397,71.8589,71.7149,71.8397,13605.0
2021-10-08 11:20:00,74.88,74.9,74.66,74.69,28582.0,71.8493,71.8685,71.6382,71.667,28582.0
2021-10-08 11:25:00,74.7,74.75,74.59,74.72,21740.0,71.6766,71.7245,71.571,71.6957,21740.0
2021-10-08 11:30:00,74.72,74.75,74.52,74.58,18081.0,71.6957,71.7245,71.5038,71.5614,18081.0
2021-10-08 11:35:00,74.57,74.59,74.47,74.55,28112.0,71.5518,71.571,71.4559,71.5326,28112.0
2021-10-08 11:40:00,74.53,74.55,74.46,74.48,11629.0,71.5134,71.5326,71.4463,71.4655,11629.0
2021-10-08 11:45:00,74.56,74.59,74.46,74.53,15562.0,71.5422,71.571,71.4463,71.5134,15562.0
2021-10-08 11:50:00,74.53,74.66,74.45,74.58,20605.0,71.5134,71.6382,71.4367,71.5614,20605.0
2021-10-08 11:55:00,74.57,74.57,74.39,74.46,14717.0,71.5518,71.5518,71.3791,71.4463,14717.0
2021-10-08 12:00:00,74.45,74.56,74.37,74.55,23047.0,71.4367,71.5422,71.3599,71.5326,23047.0
2021-10-08 12:05:00,74.55,74.6,74.51,74.54,9795.0,71.5326,71.5806,71.4942,71.523,9795.0
2021-10-08 12:10:00,74.55,74.59,74.41,74.57,18026.0,71.5326,71.571,71.3983,71.5518,18026.0
2021-10-08 12:15:00,74.55,74.55,74.42,74.42,10062.0,71.5326,71.5326,71.4079,71.4079,10062.0
2021-10-08 12:20:00,74.46,74.47,74.37,74.42,16301.0,71.4463,71.4559,71.3599,71.4079,16301.0
2021-10-08 12:25:00,74.35,74.36,74.21,74.23,19402.0,71.3407,71.3503,71.2064,71.2256,19402.0
2021-10-08 12:30:00,74.24,74.37,74.21,74.36,12494.0,71.2352,71.3599,71.2064,71.3503,12494.0
2021-10-08 12:35:00,74.37,74.53,74.36,74.53,17052.0,71.3599,71.5134,71.3503,71.5134,17052.0
2021-10-08 12:40:00,74.52,74.65,74.52,74.6,26096.0,71.5038,71.6286,71.5038,71.5806,26096.0
2021-10-08 12:45:00,74.56,74.57,74.5,74.54,18134.0,71.5422,71.5518,71.4846,71.523,18134.0
2021-10-08 12:50:00,74.52,74.6,74.52,74.59,8743.0,71.5038,71.5806,71.5038,71.571,8743.0
2021-10-08 12:55:00,74.59,74.66,74.47,74.47,39381.0,71.571,71.6382,71.4559,71.4559,39381.0
2021-10-08 13:00:00,74.49,74.58,74.47,74.49,9008.0,71.4751,71.5614,71.4559,71.4751,9008.0
2021-10-08 13:05:00,74.5,74.5,74.31,74.31,8514.0,71.4846,71.4846,71.3023,71.3023,8514.0
2021-10-08 13:10:00,74.32,74.5,74.32,74.46,8854.0,71.3119,71.4846,71.3119,71.4463,8854.0
2021-10-08 13:15:00,74.43,74.43,74.02,74.03,40693.0,71.4175,71.4175,71.0241,71.0337,40693.0
2021-10-08 13:20:00,74.05,74.14,74.02,74.06,11210.0,71.0529,71.1392,71.0241,71.0625,11210.0
2021-10-08 13:25:00,74.09,74.18,74.06,74.15,14594.0,71.0912,71.1776,71.0625,71.1488,14594.0
2021-10-08 13:30:00,74.11,74.28,74.1,74.28,14349.0,71.1104,71.2736,71.1008,71.2736,14349.0
2021-10-08 13:35:00,74.27,74.27,74.1,74.11,9147.0,71.264,71.264,71.1008,71.1104,9147.0
2021-10-08 13:40:00,74.13,74.17,74.07,74.07,9429.0,71.1296,71.168,71.0721,71.0721,9429.0
2021-10-08 13:45:00,74.07,74.23,74.06,74.22,13967.0,71.0721,71.2256,71.0625,71.216,13967.0
2021-10-08 13:50:00,74.23,74.25,74.19,74.24,5394.0,71.2256,71.2448,71.1872,71.2352,5394.0
2021-10-08 13:55:00,74.23,74.41,74.23,74.39,32490.0,71.2256,71.3983,71.2256,71.3791,32490.0
2021-10-08 14:00:00,74.4,74.59,74.35,74.56,22948.0,71.3887,71.571,71.3407,71.5422,22948.0
2021-10-08 14:05:00,74.6,74.65,74.56,74.62,10420.0,71.5806,71.6286,71.5422,71.5998,10420.0
2021-10-08 14:10:00,74.62,74.67,74.58,74.6,15865.0,71.5998,71.6478,71.5614,71.5806,15865.0
2021-10-08 14:15:00,74.59,74.8,74.57,74.73,24952.0,71.571,71.7725,71.5518,71.7053,24952.0
2021-10-08 14:20:00,74.75,74.84,74.69,74.78,16372.0,71.7245,71.8109,71.667,71.7533,16372.0
2021-10-08 14:25:00,74.82,74.98,74.82,74.98,42091.0,71.7917,71.9452,71.7917,71.9452,42091.0
2021-10-08 14:30:00,74.98,75.04,74.94,74.94,23815.0,71.9452,72.0028,71.9068,71.9068,23815.0
2021-10-08 14:35:00,74.92,74.93,74.79,74.82,14172.0,71.8876,71.8972,71.7629,71.7917,14172.0
2021-10-08 14:40:00,74.83,74.83,74.74,74.74,4483.0,71.8013,71.8013,71.7149,71.7149,4483.0
2021-10-08 14:45:00,74.75,74.78,74.68,74.77,26274.0,71.7245,71.7533,71.6574,71.7437,26274.0
2021-10-08 14:50:00,74.76,74.82,74.7,74.7,15015.0,71.7341,71.7917,71.6766,71.6766,15015.0
2021-10-08 14:55:00,74.68,74.79,74.68,74.73,22971.0,71.6574,71.7629,71.6574,71.7053,22971.0
2021-10-08 15:00:00,74.76,74.83,74.72,74.82,13841.0,71.7341,71.8013,71.6957,71.7917,13841.0
2021-10-08 15:05:00,74.81,74.91,74.77,74.9,15786.0,71.7821,71.8781,71.7437,71.8685,15786.0
2021-10-08 15:10:00,74.89,74.99,74.85,74.89,16393.0,71.8589,71.9548,71.8205,71.8589,16393.0
2021-10-08 15:15:00,74.92,74.94,74.8,74.9,13429.0,71.8876,71.9068,71.7725,71.8685,13429.0
2021-10-08 15:20:00,74.89,74.94,74.81,74.83,17502.0,71.8589,71.9068,71.7821,71.8013,17502.0
2021-10-08 15:25:00,74.86,74.9,74.81,74.89,15886.0,71.8301,71.8685,71.7821,71.8589,15886.0
2021-10-08 15:30:00,74.87,74.93,74.78,74.81,9497.0,71.8397,71.8972,71.7533,71.7821,9497.0
2021-10-08 15:35:00,74.81,74.81,74.52,74.61,22185.0,71.7821,71.7821,71.5038,71.5902,22185.0
2021-10-08 15:40:00,74.59,74.7,74.52,74.53,19214.0,71.571,71.6766,71.5038,71.5134,19214.0
2021-10-08 15:45:00,74.53,74.64,74.46,74.47,17260.0,71.5134,71.619,71.4463,71.4559,17260.0
2021-10-08 15:50:00,74.38,74.56,74.29,74.42,48757.0,71.3695,71.5422,71.2831,71.4079,48757.0
2021-10-08 15:55:00,74.45,74.59,74.38,74.44,60012.0,71.4367,71.571,71.3695,71.4271,60012.0
2021-10-11 09:30:00,74.52,74.8,74.35,74.41,85395.0,71.5038,71.7725,71.3407,71.3983,85395.0
2021-10-11 09:35:00,74.41,74.52,74.18,74.34,64629.0,71.3983,71.5038,71.1776,71.3311,64629.0
2021-10-11 09:40:00,74.37,74.77,74.35,74.72,70336.0,71.3599,71.7437,71.3407,71.6957,70336.0
2021-10-11 09:45:00,74.74,74.88,74.66,74.8,30673.0,71.7149,71.8493,71.6382,71.7725,30673.0
2021-10-11 09:50:00,74.81,75.25,74.81,75.22,50092.0,71.7821,72.2043,71.7821,72.1755,50092.0
2021-10-11 09:55:00,75.23,75.37,75.15,75.35,45986.0,72.1851,72.3194,72.1083,72.3002,45986.0
2021-10-11 10:00:00,75.38,75.55,75.33,75.41,36959.0,72.329,72.4921,72.2811,72.3578,36959.0
2021-10-11 10:05:00,75.43,75.54,75.3,75.33,35972.0,72.377,72.4826,72.2523,72.2811,35972.0
2021-10-11 10:10:00,75.34,75.57,75.31,75.42,46367.0,72.2906,72.5113,72.2619,72.3674,46367.0
2021-10-11 10:15:00,75.43,75.62,75.41,75.62,38372.0,72.377,72.5593,72.3578,72.5593,38372.0
2021-10-11 10:20:00,75.63,75.71,75.53,75.69,24626.0,72.5689,72.6457,72.473,72.6265,24626.0
2021-10-11 10:25:00,75.69,75.71,75.53,75.61,14800.0,72.6265,72.6457,72.473,72.5497,14800.0
2021-10-11 10:30:00,75.65,75.68,75.5,75.54,13279.0,72.5881,72.6169,72.4442,72.4826,13279.0
2021-10-11 10:35:00,75.53,75.55,75.47,75.53,27490.0,72.473,72.4921,72.4154,72.473,27490.0
2021-10-11 10:40:00,75.57,75.57,75.33,75.42,59521.0,72.5113,72.5113,72.2811,72.3674,59521.0
2021-10-11 10:45:00,75.43,75.44,75.36,75.4,10228.0,72.377,72.3866,72.3098,72.3482,10228.0
2021-10-11 10:50:00,75.42,75.59,75.42,75.54,38919.0,72.3674,72.5305,72.3674,72.4826,38919.0
2021-10-11 10:55:00,75.53,75.57,75.29,75.29,18541.0,72.473,72.5113,72.2427,72.2427,18541.0
2021-10-11 11:00:00,75.26,75.33,75.22,75.29,20388.0,72.2139,72.2811,72.1755,72.2427,20388.0
2021-10-11 11:05:00,75.3,75.38,75.28,75.34,16472.0,72.2523,72.329,72.2331,72.2906,16472.0
2021-10-11 11:10:00,75.35,75.35,75.25,75.26,11966.0,72.3002,72.3002,72.2043,72.2139,11966.0
2021-10-11 11:15:00,75.26,75.26,75.1,75.1,17873.0,72.2139,72.2139,72.0604,72.0604,17873.0
2021-10-11 11:20:00,75.12,75.33,75.1,75.32,11666.0,72.0796,72.2811,72.0604,72.2715,11666.0
2021-10-11 11:25:00,75.33,75.33,75.17,75.28,17649.0,72.2811,72.2811,72.1275,72.2331,17649.0
2021-10-11 11:30:00,75.28,75.38,75.25,75.36,13250.0,72.2331,72.329,72.2043,72.3098,13250.0
2021-10-11 11:35:00,75.37,75.62,75.34,75.57,50192.0,72.3194,72.5593,72.2906,72.5113,50192.0
2021-10-11 11:40:00,75.61,75.69,75.59,75.68,22231.0,72.5497,72.6265,72.5305,72.6169,22231.0
2021-10-11 11:45:00,75.69,75.7,75.49,75.52,25277.0,72.6265,72.6361,72.4346,72.4634,25277.0
2021-10-11 11:50:00,75.55,75.56,75.47,75.52,9108.0,72.4921,72.5017,72.4154,72.4634,9108.0
2021-10-11 11:55:00,75.53,75.54,75.48,75.49,11000.0,72.473,72.4826,72.425,72.4346,11000.0
2021-10-11 12:00:00,75.51,75.51,75.2,75.23,29165.0,72.4538,72.4538,72.1563,72.1851,29165.0
2021-10-11 12:05:00,75.24,75.24,75.01,75.15,38829.0,72.1947,72.1947,71.974,72.1083,38829.0
2021-10-11 12:10:00,75.18,75.2,74.86,74.89,39091.0,72.1371,72.1563,71.8301,71.8589,39091.0
2021-10-11 12:15:00,74.88,74.9,74.8,74.84,16161.0,71.8493,71.8685,71.7725,71.8109,16161.0
2021-10-11 12:20:00,74.83,74.94,74.81,74.94,13406.0,71.8013,71.9068,71.7821,71.9068,13406.0
2021-10-11 12:25:00,74.93,74.93,74.86,74.91,13798.0,71.8972,71.8972,71.8301,71.8781,13798.0
2021-10-11 12:30:00,74.91,74.91,74.82,74.86,19429.0,71.8781,71.8781,71.7917,71.8301,19429.0
2021-10-11 12:35:00,74.83,74.87,74.69,74.75,14923.0,71.8013,71.8397,71.667,71.7245,14923.0
2021-10-11 12:40:00,74.75,74.78,74.63,74.67,8835.0,71.7245,71.7533,71.6094,71.6478,8835.0
2021-10-11 12:45:00,74.63,74.74,74.62,74.73,8531.0,71.6094,71.7149,71.5998,71.7053,8531.0
2021-10-11 12:50:00,74.66,74.66,74.35,74.49,47221.0,71.6382,71.6382,71.3407,71.4751,47221.0
2021-10-11 12:55:00,74.47,74.59,74.42,74.52,24698.0,71.4559,71.571,71.4079,71.5038,24698.0
2021-10-11 13:00:00,74.51,74.51,74.16,74.25,32922.0,71.4942,71.4942,71.1584,71.2448,32922.0
2021-10-11 13:05:00,74.24,74.24,73.99,74.13,53498.0,71.2352,71.2352,70.9953,71.1296,53498.0
2021-10-11 13:10:00,74.15,74.35,74.15,74.28,51442.0,71.1488,71.3407,71.1488,71.2736,51442.0
2021-10-11 13:15:00,74.28,74.36,74.25,74.3,29808.0,71.2736,71.3503,71.2448,71.2927,29808.0
2021-10-11 13:20:00,74.27,74.29,73.87,73.91,63978.0,71.264,71.2831,70.8801,70.9185,63978.0
2021-10-11 13:25:00,73.88,73.88,73.66,73.76,28251.0,70.8897,70.8897,70.6786,70.7746,28251.0
2021-10-11 13:30:00,73.75,73.79,73.66,73.78,25172.0,70.765,70.8034,70.6786,70.7938,25172.0
2021-10-11 13:35:00,73.78,73.94,73.76,73.91,46414.0,70.7938,70.9473,70.7746,70.9185,46414.0
2021-10-11 13:40:00,73.89,73.99,73.87,73.98,15304.0,70.8993,70.9953,70.8801,70.9857,15304.0
2021-10-11 13:45:00,73.96,73.96,73.51,73.61,80367.0,70.9665,70.9665,70.5347,70.6307,80367.0
2021-10-11 13:50:00,73.62,73.77,73.51,73.77,74833.0,70.6403,70.7842,70.5347,70.7842,74833.0
2021-10-11 13:55:00,73.74,73.75,73.6,73.69,28477.0,70.7554,70.765,70.6211,70.7074,28477.0
2021-10-11 14:00:00,73.66,73.75,73.65,73.75,14174.0,70.6786,70.765,70.6691,70.765,14174.0
2021-10-11 14:05:00,73.74,73.89,73.72,73.86,33974.0,70.7554,70.8993,70.7362,70.8706,33974.0
2021-10-11 14:10:00,73.86,73.94,73.84,73.91,21680.0,70.8706,70.9473,70.8514,70.9185,21680.0
2021-10-11 14:15:00,73.91,73.99,73.74,73.75,43132.0,70.9185,70.9953,70.7554,70.765,43132.0
2021-10-11 14:20:00,73.75,73.75,73.52,73.53,28394.0,70.765,70.765,70.5443,70.5539,28394.0
2021-10-11 14:25:00,73.52,73.57,73.42,73.56,38428.0,70.5443,70.5923,70.4484,70.5827,38428.0
2021-10-11 14:30:00,73.55,73.66,73.5,73.63,32371.0,70.5731,70.6786,70.5251,70.6499,32371.0
2021-10-11 14:35:00,73.6,73.61,73.42,73.43,17986.0,70.6211,70.6307,70.4484,70.458,17986.0
2021-10-11 14:40:00,73.42,73.64,73.41,73.61,26131.0,70.4484,70.6595,70.4388,70.6307,26131.0
2021-10-11 14:45:00,73.59,73.75,73.57,73.67,28219.0,70.6115,70.765,70.5923,70.6882,28219.0
2021-10-11 14:50:00,73.68,73.68,73.41,73.56,33122.0,70.6978,70.6978,70.4388,70.5827,33122.0
2021-10-11 14:55:00,73.53,73.8,73.51,73.69,32124.0,70.5539,70.813,70.5347,70.7074,32124.0
2021-10-11 15:00:00,73.7,73.79,73.67,73.73,22882.0,70.717,70.8034,70.6882,70.7458,22882.0
2021-10-11 15:05:00,73.73,73.73,73.44,73.55,24835.0,70.7458,70.7458,70.4675,70.5731,24835.0
2021-10-11 15:10:00,73.55,73.69,73.48,73.66,35993.0,70.5731,70.7074,70.5059,70.6786,35993.0
2021-10-11 15:15:00,73.65,73.66,73.46,73.5,11978.0,70.6691,70.6786,70.4867,70.5251,11978.0
2021-10-11 15:20:00,73.53,73.53,73.31,73.36,46480.0,70.5539,70.5539,70.3428,70.3908,46480.0
2021-10-11 15:25:00,73.36,73.44,73.15,73.17,55066.0,70.3908,70.4675,70.1893,70.2085,55066.0
2021-10-11 15:30:00,73.17,73.32,73.16,73.2,61426.0,70.2085,70.3524,70.1989,70.2373,61426.0
2021-10-11 15:35:00,73.19,73.28,73.13,73.23,23174.0,70.2277,70.314,70.1701,70.266,23174.0
2021-10-11 15:40:00,73.2,73.24,73.09,73.13,32797.0,70.2373,70.2756,70.1317,70.1701,32797.0
2021-10-11 15:45:00,73.17,73.19,73.02,73.11,42278.0,70.2085,70.2277,70.0645,70.1509,42278.0
2021-10-11 15:50:00,73.13,73.13,72.85,72.97,109509.0,70.1701,70.1701,69.9014,70.0166,109509.0
2021-10-11 15:55:00,72.96,72.98,72.73,72.8,73387.0,70.007,70.0262,69.7863,69.8535,73387.0
2021-10-12 09:30:00,73.17,73.5,72.8,72.95,143342.0,70.2085,70.5251,69.8535,69.9974,143342.0
2021-10-12 09:35:00,72.89,73.31,72.85,73.11,58216.0,69.9398,70.3428,69.9014,70.1509,58216.0
2021-10-12 09:40:00,73.1,73.3,72.59,72.66,52339.0,70.1413,70.3332,69.652,69.7191,52339.0
2021-10-12 09:45:00,72.6,72.6,72.11,72.44,94716.0,69.6615,69.6615,69.1914,69.508,94716.0
2021-10-12 09:50:00,72.42,73.26,72.39,73.01,82420.0,69.4888,70.2948,69.46,70.055,82420.0
2021-10-12 09:55:00,72.99,73.2,72.62,72.62,45924.0,70.0358,70.2373,69.6807,69.6807,45924.0
2021-10-12 10:00:00,72.64,72.97,72.37,72.52,69749.0,69.6999,70.0166,69.4409,69.5848,69749.0
2021-10-12 10:05:00,72.53,72.78,72.3,72.33,41011.0,69.5944,69.8343,69.3737,69.4025,41011.0
2021-10-12 10:10:00,72.29,72.71,72.29,72.69,68522.0,69.3641,69.7671,69.3641,69.7479,68522.0
2021-10-12 10:15:00,72.64,72.96,72.16,72.5,81876.0,69.6999,70.007,69.2394,69.5656,81876.0
2021-10-12 10:20:00,72.46,72.58,72.3,72.39,25784.0,69.5272,69.6424,69.3737,69.46,25784.0
2021-10-12 10:25:00,72.3,72.66,72.25,72.66,54346.0,69.3737,69.7191,69.3257,69.7191,54346.0
2021-10-12 10:30:00,72.61,72.85,72.47,72.74,55663.0,69.6711,69.9014,69.5368,69.7959,55663.0
2021-10-12 10:35:00,72.79,73.0,72.63,72.95,47337.0,69.8439,70.0454,69.6903,69.9974,47337.0
2021-10-12 10:40:00,72.97,73.15,72.79,72.79,36213.0,70.0166,70.1893,69.8439,69.8439,36213.0
2021-10-12 10:45:00,72.81,73.08,72.81,72.97,21538.0,69.863,70.1221,69.863,70.0166,21538.0
2021-10-12 10:50:00,72.96,73.05,72.72,72.83,44951.0,70.007,70.0933,69.7767,69.8822,44951.0
2021-10-12 10:55:00,72.84,72.94,72.7,72.71,25292.0,69.8918,69.9878,69.7575,69.7671,25292.0
2021-10-12 11:00:00,72.8,73.17,72.79,72.89,36109.0,69.8535,70.2085,69.8439,69.9398,36109.0
2021-10-12 11:05:00,72.88,73.33,72.87,73.27,22979.0,69.9302,70.362,69.9206,70.3044,22979.0
2021-10-12 11:10:00,73.24,73.24,72.96,72.96,20857.0,70.2756,70.2756,70.007,70.007,20857.0
2021-10-12 11:15:00,73.0,73.02,72.83,72.85,14658.0,70.0454,70.0645,69.8822,69.9014,14658.0
2021-10-12 11:20:00,72.89,73.03,72.86,72.96,11874.0,69.9398,70.0741,69.911,70.007,11874.0
2021-10-12 11:25:00,72.97,72.97,72.84,72.9,12588.0,70.0166,70.0166,69.8918,69.9494,12588.0
2021-10-12 11:30:00,72.9,72.99,72.76,72.77,16188.0,69.9494,70.0358,69.8151,69.8247,16188.0
2021-10-12 11:35:00,72.79,72.83,72.68,72.76,22664.0,69.8439,69.8822,69.7383,69.8151,22664.0
2021-10-12 11:40:00,72.74,72.81,72.66,72.73,23149.0,69.7959,69.863,69.7191,69.7863,23149.0
2021-10-12 11:45:00,72.74,72.83,72.67,72.82,26146.0,69.7959,69.8822,69.7287,69.8726,26146.0
2021-10-12 11:50:00,72.84,72.98,72.8,72.98,20012.0,69.8918,70.0262,69.8535,70.0262,20012.0
2021-10-12 11:55:00,72.96,73.09,72.9,73.06,16244.0,70.007,70.1317,69.9494,70.1029,16244.0
2021-10-12 12:00:00,73.08,73.4,73.08,73.38,27240.0,70.1221,70.4292,70.1221,70.41,27240.0
2021-10-12 12:05:00,73.39,73.43,73.32,73.36,31612.0,70.4196,70.458,70.3524,70.3908,31612.0
2021-10-12 12:10:00,73.4,73.45,73.23,73.28,18071.0,70.4292,70.4771,70.266,70.314,18071.0
2021-10-12 12:15:00,73.27,73.3,73.1,73.11,12026.0,70.3044,70.3332,70.1413,70.1509,12026.0
2021-10-12 12:20:00,73.07,73.15,73.04,73.14,15872.0,70.1125,70.1893,70.0837,70.1797,15872.0
2021-10-12 12:25:00,73.13,73.13,72.99,73.02,5733.0,70.1701,70.1701,70.0358,70.0645,5733.0
2021-10-12 12:30:00,73.02,73.02,72.62,72.64,35438.0,70.0645,70.0645,69.6807,69.6999,35438.0
2021-10-12 12:35:00,72.64,72.65,72.46,72.62,29323.0,69.6999,69.7095,69.5272,69.6807,29323.0
2021-10-12 12:40:00,72.59,72.7,72.58,72.69,25197.0,69.652,69.7575,69.6424,69.7479,25197.0
2021-10-12 12:45:00,72.68,72.68,72.53,72.6,7524.0,69.7383,69.7383,69.5944,69.6615,7524.0
2021-10-12 12:50:00,72.58,72.65,72.54,72.55,7310.0,69.6424,69.7095,69.604,69.6136,7310.0
2021-10-12 12:55:00,72.53,72.54,72.46,72.51,12946.0,69.5944,69.604,69.5272,69.5752,12946.0
2021-10-12 13:00:00,72.47,72.48,72.38,72.42,10499.0,69.5368,69.5464,69.4505,69.4888,10499.0
2021-10-12 13:05:00,72.44,72.44,72.29,72.33,25215.0,69.508,69.508,69.3641,69.4025,25215.0
2021-10-12 13:10:00,72.35,72.53,72.35,72.52,10017.0,69.4217,69.5944,69.4217,69.5848,10017.0
2021-10-12 13:15:00,72.52,72.54,72.45,72.5,9539.0,69.5848,69.604,69.5176,69.5656,9539.0
2021-10-12 13:20:00,72.52,72.52,72.28,72.29,9038.0,69.5848,69.5848,69.3545,69.3641,9038.0
2021-10-12 13:25:00,72.28,72.54,72.27,72.47,18183.0,69.3545,69.604,69.3449,69.5368,18183.0
2021-10-12 13:30:00,72.49,72.6,72.39,72.6,15700.0,69.556,69.6615,69.46,69.6615,15700.0
2021-10-12 13:35:00,72.59,72.65,72.53,72.65,11592.0,69.652,69.7095,69.5944,69.7095,11592.0
2021-10-12 13:40:00,72.65,72.81,72.62,72.76,26108.0,69.7095,69.863,69.6807,69.8151,26108.0
2021-10-12 13:45:00,72.76,72.83,72.67,72.68,29191.0,69.8151,69.8822,69.7287,69.7383,29191.0
2021-10-12 13:50:00,72.72,72.75,72.43,72.43,39396.0,69.7767,69.8055,69.4984,69.4984,39396.0
2021-10-12 13:55:00,72.45,72.54,72.39,72.46,33660.0,69.5176,69.604,69.46,69.5272,33660.0
2021-10-12 14:00:00,72.42,72.56,72.41,72.55,24460.0,69.4888,69.6232,69.4792,69.6136,24460.0
2021-10-12 14:05:00,72.53,72.59,72.43,72.55,7765.0,69.5944,69.652,69.4984,69.6136,7765.0
2021-10-12 14:10:00,72.57,72.74,72.54,72.7,17275.0,69.6328,69.7959,69.604,69.7575,17275.0
2021-10-12 14:15:00,72.72,73.04,72.72,72.86,36726.0,69.7767,70.0837,69.7767,69.911,36726.0
2021-10-12 14:20:00,72.86,72.9,72.77,72.8,30488.0,69.911,69.9494,69.8247,69.8535,30488.0
2021-10-12 14:25:00,72.78,72.83,72.69,72.73,4917.0,69.8343,69.8822,69.7479,69.7863,4917.0
2021-10-12 14:30:00,72.73,72.79,72.67,72.71,16081.0,69.7863,69.8439,69.7287,69.7671,16081.0
2021-10-12 14:35:00,72.73,72.73,72.52,72.52,14827.0,69.7863,69.7863,69.5848,69.5848,14827.0
2021-10-12 14:40:00,72.54,72.62,72.5,72.59,7899.0,69.604,69.6807,69.5656,69.652,7899.0
2021-10-12 14:45:00,72.61,72.63,72.5,72.55,7850.0,69.6711,69.6903,69.5656,69.6136,7850.0
2021-10-12 14:50:00,72.56,72.69,72.51,72.65,6323.0,69.6232,69.7479,69.5752,69.7095,6323.0
2021-10-12 14:55:00,72.7,72.73,72.44,72.48,50178.0,69.7575,69.7863,69.508,69.5464,50178.0
2021-10-12 15:00:00,72.48,72.52,72.33,72.36,8432.0,69.5464,69.5848,69.4025,69.4313,8432.0
2021-10-12 15:05:00,72.41,72.45,72.3,72.32,15737.0,69.4792,69.5176,69.3737,69.3929,15737.0
2021-10-12 15:10:00,72.34,72.47,72.34,72.39,8806.0,69.4121,69.5368,69.4121,69.46,8806.0
2021-10-12 15:15:00,72.4,72.4,72.17,72.33,24841.0,69.4696,69.4696,69.249,69.4025,24841.0
2021-10-12 15:20:00,72.29,72.43,72.19,72.39,17571.0,69.3641,69.4984,69.2681,69.46,17571.0
2021-10-12 15:25:00,72.39,72.42,72.26,72.4,12471.0,69.46,69.4888,69.3353,69.4696,12471.0
2021-10-12 15:30:00,72.35,72.42,72.27,72.4,14001.0,69.4217,69.4888,69.3449,69.4696,14001.0
2021-10-12 15:35:00,72.42,72.44,72.26,72.29,13213.0,69.4888,69.508,69.3353,69.3641,13213.0
2021-10-12 15:40:00,72.26,72.26,71.84,71.86,41612.0,69.3353,69.3353,68.9323,68.9515,41612.0
2021-10-12 15:45:00,71.85,71.92,71.71,71.83,39130.0,68.9419,69.0091,68.8076,68.9227,39130.0
2021-10-12 15:50:00,71.76,71.87,71.65,71.8,49368.0,68.8555,68.9611,68.75,68.8939,49368.0
2021-10-12 15:55:00,71.84,72.21,71.83,72.0,59149.0,68.9323,69.2873,68.9227,69.0858,59149.0
2021-10-13 09:30:00,72.16,72.45,72.07,72.18,113102.0,69.2394,69.5176,69.153,69.2585,113102.0
2021-10-13 09:35:00,72.2,72.48,72.09,72.45,67403.0,69.2777,69.5464,69.1722,69.5176,67403.0
2021-10-13 09:40:00,72.42,72.43,71.88,71.99,105189.0,69.4888,69.4984,68.9707,69.0762,105189.0
2021-10-13 09:45:00,71.96,71.98,71.46,71.46,111449.0,69.0475,69.0666,68.5677,68.5677,111449.0
2021-10-13 09:50:00,71.44,71.55,71.07,71.11,88573.0,68.5485,68.654,68.1935,68.2319,88573.0
2021-10-13 09:55:00,71.1,71.36,70.95,71.23,109425.0,68.2223,68.4717,68.0783,68.347,109425.0
2021-10-13 10:00:00,71.15,71.22,70.8,70.95,88874.0,68.2702,68.3374,67.9344,68.0783,88874.0
2021-10-13 10:05:00,70.93,71.03,70.84,70.93,55342.0,68.0591,68.1551,67.9728,68.0591,55342.0
2021-10-13 10:10:00,70.95,71.01,70.36,70.57,127499.0,68.0783,68.1359,67.5122,67.7137,127499.0
2021-10-13 10:15:00,70.49,70.87,70.41,70.86,91255.0,67.6369,68.0016,67.5602,67.992,91255.0
2021-10-13 10:20:00,70.86,70.9,70.63,70.77,58384.0,67.992,68.0304,67.7713,67.9056,58384.0
2021-10-13 10:25:00,70.79,70.93,70.65,70.7,60445.0,67.9248,68.0591,67.7905,67.8384,60445.0
2021-10-13 10:30:00,70.69,71.1,70.61,71.09,46914.0,67.8289,68.2223,67.7521,68.2127,46914.0
2021-10-13 10:35:00,71.07,71.16,70.84,70.88,46816.0,68.1935,68.2798,67.9728,68.0112,46816.0
2021-10-13 10:40:00,70.83,71.21,70.8,71.16,33804.0,67.9632,68.3278,67.9344,68.2798,33804.0
2021-10-13 10:45:00,71.18,71.23,71.01,71.07,36080.0,68.299,68.347,68.1359,68.1935,36080.0
2021-10-13 10:50:00,71.12,71.14,70.93,70.98,31607.0,68.2415,68.2606,68.0591,68.1071,31607.0
2021-10-13 10:55:00,70.96,71.1,70.91,71.0,14997.0,68.0879,68.2223,68.04,68.1263,14997.0
2021-10-13 11:00:00,71.02,71.21,70.93,71.19,31063.0,68.1455,68.3278,68.0591,68.3086,31063.0
2021-10-13 11:05:00,71.19,71.33,71.14,71.21,20970.0,68.3086,68.443,68.2606,68.3278,20970.0
2021-10-13 11:10:00,71.17,71.23,71.05,71.13,21785.0,68.2894,68.347,68.1743,68.251,21785.0
2021-10-13 11:15:00,71.14,71.23,71.04,71.07,19180.0,68.2606,68.347,68.1647,68.1935,19180.0
2021-10-13 11:20:00,71.07,71.14,70.89,70.89,34884.0,68.1935,68.2606,68.0208,68.0208,34884.0
2021-10-13 11:25:00,70.92,70.94,70.74,70.92,106292.0,68.0495,68.0687,67.8768,68.0495,106292.0
2021-10-13 11:30:00,70.92,70.93,70.77,70.93,26795.0,68.0495,68.0591,67.9056,68.0591,26795.0
2021-10-13 11:35:00,70.92,71.01,70.81,71.01,34916.0,68.0495,68.1359,67.944,68.1359,34916.0
2021-10-13 11:40:00,71.03,71.22,71.01,71.19,30859.0,68.1551,68.3374,68.1359,68.3086,30859.0
2021-10-13 11:45:00,71.19,71.65,71.17,71.52,72843.0,68.3086,68.75,68.2894,68.6253,72843.0
2021-10-13 11:50:00,71.51,71.6,71.28,71.31,35099.0,68.6157,68.702,68.395,68.4238,35099.0
2021-10-13 11:55:00,71.3,71.38,71.26,71.31,8618.0,68.4142,68.4909,68.3758,68.4238,8618.0
2021-10-13 12:00:00,71.31,71.31,71.21,71.24,17400.0,68.4238,68.4238,68.3278,68.3566,17400.0
2021-10-13 12:05:00,71.22,71.38,71.21,71.38,12412.0,68.3374,68.4909,68.3278,68.4909,12412.0
2021-10-13 12:10:00,71.34,71.39,71.31,71.37,8098.0,68.4525,68.5005,68.4238,68.4813,8098.0
2021-10-13 12:15:00,71.38,71.41,71.24,71.27,18150.0,68.4909,68.5197,68.3566,68.3854,18150.0
2021-10-13 12:20:00,71.27,71.29,71.19,71.25,13736.0,68.3854,68.4046,68.3086,68.3662,13736.0
2021-10-13 12:25:00,71.31,71.51,71.29,71.5,23794.0,68.4238,68.6157,68.4046,68.6061,23794.0
2021-10-13 12:30:00,71.48,71.49,71.38,71.38,11155.0,68.5869,68.5965,68.4909,68.4909,11155.0
2021-10-13 12:35:00,71.4,71.56,71.39,71.53,13050.0,68.5101,68.6636,68.5005,68.6349,13050.0
2021-10-13 12:40:00,71.55,71.72,71.55,71.66,17429.0,68.654,68.8172,68.654,68.7596,17429.0
2021-10-13 12:45:00,71.63,71.63,71.39,71.43,57493.0,68.7308,68.7308,68.5005,68.5389,57493.0
2021-10-13 12:50:00,71.42,71.44,71.32,71.39,16170.0,68.5293,68.5485,68.4334,68.5005,16170.0
2021-10-13 12:55:00,71.4,71.53,71.38,71.52,50181.0,68.5101,68.6349,68.4909,68.6253,50181.0
2021-10-13 13:00:00,71.53,71.68,71.45,71.64,36990.0,68.6349,68.7788,68.5581,68.7404,36990.0
2021-10-13 13:05:00,71.63,71.75,71.61,71.66,57251.0,68.7308,68.846,68.7116,68.7596,57251.0
2021-10-13 13:10:00,71.68,71.79,71.66,71.75,19641.0,68.7788,68.8843,68.7596,68.846,19641.0
2021-10-13 13:15:00,71.73,71.76,71.65,71.75,14432.0,68.8268,68.8555,68.75,68.846,14432.0
2021-10-13 13:20:00,71.75,71.8,71.67,71.79,25193.0,68.846,68.8939,68.7692,68.8843,25193.0
2021-10-13 13:25:00,71.78,71.98,71.78,71.95,22979.0,68.8747,69.0666,68.8747,69.0379,22979.0
2021-10-13 13:30:00,71.97,72.12,71.93,71.99,51327.0,69.057,69.201,69.0187,69.0762,51327.0
2021-10-13 13:35:00,71.94,72.13,71.94,72.11,27003.0,69.0283,69.2106,69.0283,69.1914,27003.0
2021-10-13 13:40:00,72.13,72.16,72.0,72.03,25942.0,69.2106,69.2394,69.0858,69.1146,25942.0
2021-10-13 13:45:00,72.07,72.09,72.0,72.01,12376.0,69.153,69.1722,69.0858,69.0954,12376.0
2021-10-13 13:50:00,71.98,72.08,71.98,72.07,2250.0,69.0666,69.1626,69.0666,69.153,2250.0
2021-10-13 13:55:00,72.08,72.09,71.88,71.88,10820.0,69.1626,69.1722,68.9707,68.9707,10820.0
2021-10-13 14:00:00,71.89,72.5,71.84,71.98,163345.0,68.9803,69.5656,68.9323,69.0666,163345.0
2021-10-13 14:05:00,72.02,72.14,71.69,72.04,52898.0,69.105,69.2202,68.7884,69.1242,52898.0
2021-10-13 14:10:00,72.0,72.27,71.82,72.25,32203.0,69.0858,69.3449,68.9131,69.3257,32203.0
2021-10-13 14:15:00,72.24,72.24,71.96,72.07,28516.0,69.3161,69.3161,69.0475,69.153,28516.0
2021-10-13 14:20:00,72.06,72.25,72.06,72.13,20017.0,69.1434,69.3257,69.1434,69.2106,20017.0
2021-10-13 14:25:00,72.14,72.15,71.94,72.01,14608.0,69.2202,69.2298,69.0283,69.0954,14608.0
2021-10-13 14:30:00,71.95,72.04,71.8,71.88,27657.0,69.0379,69.1242,68.8939,68.9707,27657.0
2021-10-13 14:35:00,71.93,71.98,71.84,71.87,18094.0,69.0187,69.0666,68.9323,68.9611,18094.0
2021-10-13 14:40:00,71.87,71.87,71.6,71.69,48443.0,68.9611,68.9611,68.702,68.7884,48443.0
2021-10-13 14:45:00,71.66,71.77,71.66,71.76,40807.0,68.7596,68.8651,68.7596,68.8555,40807.0
2021-10-13 14:50:00,71.75,71.89,71.73,71.84,16279.0,68.846,68.9803,68.8268,68.9323,16279.0
2021-10-13 14:55:00,71.84,71.97,71.84,71.89,11809.0,68.9323,69.057,68.9323,68.9803,11809.0
2021-10-13 15:00:00,71.87,71.94,71.74,71.76,23499.0,68.9611,69.0283,68.8364,68.8555,23499.0
2021-10-13 15:05:00,71.76,72.18,71.68,72.18,96088.0,68.8555,69.2585,68.7788,69.2585,96088.0
2021-10-13 15:10:00,72.16,72.19,71.95,71.97,54587.0,69.2394,69.2681,69.0379,69.057,54587.0
2021-10-13 15:15:00,71.96,72.13,71.94,71.99,24802.0,69.0475,69.2106,69.0283,69.0762,24802.0
2021-10-13 15:20:00,71.99,72.04,71.9,71.9,9295.0,69.0762,69.1242,68.9899,68.9899,9295.0
2021-10-13 15:25:00,71.89,71.95,71.85,71.91,31860.0,68.9803,69.0379,68.9419,68.9995,31860.0
2021-10-13 15:30:00,71.91,72.06,71.88,72.02,40737.0,68.9995,69.1434,68.9707,69.105,40737.0
2021-10-13 15:35:00,72.0,72.13,71.98,72.03,22372.0,69.0858,69.2106,69.0666,69.1146,22372.0
2021-10-13 15:40:00,72.05,72.1,71.85,71.87,39880.0,69.1338,69.1818,68.9419,68.9611,39880.0
2021-10-13 15:45:00,71.84,72.14,71.81,72.11,58876.0,68.9323,69.2202,68.9035,69.1914,58876.0
2021-10-13 15:50:00,72.1,72.27,72.08,72.21,71135.0,69.1818,69.3449,69.1626,69.2873,71135.0
2021-10-13 15:55:00,72.23,72.23,71.99,72.13,56788.0,69.3065,69.3065,69.0762,69.2106,56788.0
2021-10-14 09:30:00,74.22,74.69,74.21,74.42,239803.0,71.216,71.667,71.2064,71.4079,239803.0
2021-10-14 09:35:00,74.38,74.43,73.86,73.89,122544.0,71.3695,71.4175,70.8706,70.8993,122544.0
2021-10-14 09:40:00,73.85,74.41,73.79,74.15,112482.0,70.861,71.3983,70.8034,71.1488,112482.0
2021-10-14 09:45:00,74.13,74.46,74.09,74.25,69908.0,71.1296,71.4463,71.0912,71.2448,69908.0
2021-10-14 09:50:00,74.22,74.23,73.99,74.19,64613.0,71.216,71.2256,70.9953,71.1872,64613.0
2021-10-14 09:55:00,74.19,74.3,73.98,74.16,46384.0,71.1872,71.2927,70.9857,71.1584,46384.0
2021-10-14 10:00:00,74.19,74.5,74.18,74.47,55928.0,71.1872,71.4846,71.1776,71.4559,55928.0
2021-10-14 10:05:00,74.49,74.55,74.31,74.37,40371.0,71.4751,71.5326,71.3023,71.3599,40371.0
2021-10-14 10:10:00,74.41,74.56,74.33,74.53,37930.0,71.3983,71.5422,71.3215,71.5134,37930.0
2021-10-14 10:15:00,74.58,74.66,74.46,74.64,46963.0,71.5614,71.6382,71.4463,71.619,46963.0
2021-10-14 10:20:00,74.65,74.81,74.59,74.78,94224.0,71.6286,71.7821,71.571,71.7533,94224.0
2021-10-14 10:25:00,74.79,74.79,74.62,74.63,22385.0,71.7629,71.7629,71.5998,71.6094,22385.0
2021-10-14 10:30:00,74.67,74.81,74.57,74.58,23308.0,71.6478,71.7821,71.5518,71.5614,23308.0
2021-10-14 10:35:00,74.55,74.65,74.4,74.61,32251.0,71.5326,71.6286,71.3887,71.5902,32251.0
2021-10-14 10:40:00,74.65,74.75,74.56,74.57,19679.0,71.6286,71.7245,71.5422,71.5518,19679.0
2021-10-14 10:45:00,74.59,74.85,74.59,74.83,21286.0,71.571,71.8205,71.571,71.8013,21286.0
2021-10-14 10:50:00,74.82,75.01,74.82,74.98,31817.0,71.7917,71.974,71.7917,71.9452,31817.0
2021-10-14 10:55:00,75.0,75.12,74.96,75.11,30370.0,71.9644,72.0796,71.926,72.07,30370.0
2021-10-14 11:00:00,75.1,75.12,74.86,74.86,22942.0,72.0604,72.0796,71.8301,71.8301,22942.0
2021-10-14 11:05:00,74.87,75.0,74.83,74.98,23355.0,71.8397,71.9644,71.8013,71.9452,23355.0
2021-10-14 11:10:00,74.98,75.0,74.81,74.81,19928.0,71.9452,71.9644,71.7821,71.7821,19928.0
2021-10-14 11:15:00,74.85,74.98,74.83,74.89,8141.0,71.8205,71.9452,71.8013,71.8589,8141.0
2021-10-14 11:20:00,74.88,74.97,74.84,74.91,31667.0,71.8493,71.9356,71.8109,71.8781,31667.0
2021-10-14 11:25:00,74.91,75.02,74.89,74.92,12303.0,71.8781,71.9836,71.8589,71.8876,12303.0
2021-10-14 11:30:00,74.97,74.98,74.8,74.86,18321.0,71.9356,71.9452,71.7725,71.8301,18321.0
2021-10-14 11:35:00,74.86,74.98,74.79,74.97,62162.0,71.8301,71.9452,71.7629,71.9356,62162.0
2021-10-14 11:40:00,75.0,75.05,74.96,75.04,21402.0,71.9644,72.0124,71.926,72.0028,21402.0
2021-10-14 11:45:00,75.04,75.12,74.99,75.04,48145.0,72.0028,72.0796,71.9548,72.0028,48145.0
2021-10-14 11:50:00,75.08,75.1,74.98,75.0,7693.0,72.0412,72.0604,71.9452,71.9644,7693.0
2021-10-14 11:55:00,75.0,75.13,74.99,75.12,12305.0,71.9644,72.0891,71.9548,72.0796,12305.0
2021-10-14 12:00:00,75.1,75.22,75.1,75.2,30955.0,72.0604,72.1755,72.0604,72.1563,30955.0
2021-10-14 12:05:00,75.21,75.24,75.11,75.17,19835.0,72.1659,72.1947,72.07,72.1275,19835.0
2021-10-14 12:10:00,75.18,75.28,75.17,75.27,13045.0,72.1371,72.2331,72.1275,72.2235,13045.0
2021-10-14 12:15:00,75.26,75.32,75.16,75.18,30565.0,72.2139,72.2715,72.1179,72.1371,30565.0
2021-10-14 12:20:00,75.19,75.21,75.14,75.17,12699.0,72.1467,72.1659,72.0987,72.1275,12699.0
2021-10-14 12:25:00,75.19,75.29,75.19,75.23,13743.0,72.1467,72.2427,72.1467,72.1851,13743.0
2021-10-14 12:30:00,75.24,75.25,75.09,75.14,7445.0,72.1947,72.2043,72.0508,72.0987,7445.0
2021-10-14 12:35:00,75.14,75.22,75.14,75.2,7608.0,72.0987,72.1755,72.0987,72.1563,7608.0
2021-10-14 12:40:00,75.22,75.22,75.13,75.15,7145.0,72.1755,72.1755,72.0891,72.1083,7145.0
2021-10-14 12:45:00,75.12,75.15,75.1,75.14,7890.0,72.0796,72.1083,72.0604,72.0987,7890.0
2021-10-14 12:50:00,75.14,75.19,75.12,75.16,10605.0,72.0987,72.1467,72.0796,72.1179,10605.0
2021-10-14 12:55:00,75.13,75.24,75.09,75.23,10397.0,72.0891,72.1947,72.0508,72.1851,10397.0
2021-10-14 13:00:00,75.23,75.31,74.98,74.99,20182.0,72.1851,72.2619,71.9452,71.9548,20182.0
2021-10-14 13:05:00,74.95,75.06,74.93,74.95,15775.0,71.9164,72.022,71.8972,71.9164,15775.0
2021-10-14 13:10:00,74.95,75.01,74.88,74.97,15127.0,71.9164,71.974,71.8493,71.9356,15127.0
2021-10-14 13:15:00,74.96,75.02,74.93,74.98,5990.0,71.926,71.9836,71.8972,71.9452,5990.0
2021-10-14 13:20:00,75.0,75.03,74.96,74.97,14389.0,71.9644,71.9932,71.926,71.9356,14389.0
2021-10-14 13:25:00,75.0,75.04,74.97,75.01,14411.0,71.9644,72.0028,71.9356,71.974,14411.0
2021-10-14 13:30:00,75.05,75.19,75.05,75.17,16345.0,72.0124,72.1467,72.0124,72.1275,16345.0
2021-10-14 13:35:00,75.16,75.25,75.16,75.16,13530.0,72.1179,72.2043,72.1179,72.1179,13530.0
2021-10-14 13:40:00,75.16,75.27,75.16,75.26,8514.0,72.1179,72.2235,72.1179,72.2139,8514.0
2021-10-14 13:45:00,75.26,75.32,75.24,75.31,21724.0,72.2139,72.2715,72.1947,72.2619,21724.0
2021-10-14 13:50:00,75.32,75.32,75.23,75.29,20574.0,72.2715,72.2715,72.1851,72.2427,20574.0
2021-10-14 13:55:00,75.29,75.4,75.29,75.34,10266.0,72.2427,72.3482,72.2427,72.2906,10266.0
2021-10-14 14:00:00,75.34,75.36,75.28,75.3,23875.0,72.2906,72.3098,72.2331,72.2523,23875.0
2021-10-14 14:05:00,75.3,75.35,75.24,75.26,12275.0,72.2523,72.3002,72.1947,72.2139,12275.0
2021-10-14 14:10:00,75.25,75.33,75.25,75.33,18612.0,72.2043,72.2811,72.2043,72.2811,18612.0
2021-10-14 14:15:00,75.33,75.37,75.3,75.34,10751.0,72.2811,72.3194,72.2523,72.2906,10751.0
2021-10-14 14:20:00,75.35,75.37,75.3,75.35,5281.0,72.3002,72.3194,72.2523,72.3002,5281.0
2021-10-14 14:25:00,75.35,75.44,75.33,75.44,7800.0,72.3002,72.3866,72.2811,72.3866,7800.0
2021-10-14 14:30:00,75.43,75.43,75.33,75.36,6820.0,72.377,72.377,72.2811,72.3098,6820.0
2021-10-14 14:35:00,75.37,75.43,75.33,75.41,15272.0,72.3194,72.377,72.2811,72.3578,15272.0
2021-10-14 14:40:00,75.41,75.42,75.28,75.34,8456.0,72.3578,72.3674,72.2331,72.2906,8456.0
2021-10-14 14:45:00,75.34,75.36,75.28,75.35,6061.0,72.2906,72.3098,72.2331,72.3002,6061.0
2021-10-14 14:50:00,75.36,75.39,75.33,75.35,9037.0,72.3098,72.3386,72.2811,72.3002,9037.0
2021-10-14 14:55:00,75.36,75.4,75.34,75.36,7893.0,72.3098,72.3482,72.2906,72.3098,7893.0
2021-10-14 15:00:00,75.35,75.38,75.33,75.38,4545.0,72.3002,72.329,72.2811,72.329,4545.0
2021-10-14 15:05:00,75.4,75.41,75.24,75.24,21426.0,72.3482,72.3578,72.1947,72.1947,21426.0
2021-10-14 15:10:00,75.23,75.25,75.18,75.24,55145.0,72.1851,72.2043,72.1371,72.1947,55145.0
2021-10-14 15:15:00,75.23,75.26,75.16,75.23,17768.0,72.1851,72.2139,72.1179,72.1851,17768.0
2021-10-14 15:20:00,75.21,75.26,75.08,75.09,65485.0,72.1659,72.2139,72.0412,72.0508,65485.0
2021-10-14 15:25:00,75.11,75.25,75.1,75.18,23124.0,72.07,72.2043,72.0604,72.1371,23124.0
2021-10-14 15:30:00,75.19,75.26,75.11,75.16,20774.0,72.1467,72.2139,72.07,72.1179,20774.0
2021-10-14 15:35:00,75.16,75.18,74.97,75.06,31785.0,72.1179,72.1371,71.9356,72.022,31785.0
2021-10-14 15:40:00,75.06,75.14,74.95,75.12,20664.0,72.022,72.0987,71.9164,72.0796,20664.0
2021-10-14 15:45:00,75.12,75.14,75.03,75.13,22967.0,72.0796,72.0987,71.9932,72.0891,22967.0
2021-10-14 15:50:00,75.13,75.43,75.09,75.34,91815.0,72.0891,72.377,72.0508,72.2906,91815.0
2021-10-14 15:55:00,75.34,75.42,75.22,75.38,58333.0,72.2906,72.3674,72.1755,72.329,58333.0
2021-10-15 09:30:00,77.04,77.12,76.65,76.73,181483.0,73.9218,73.9986,73.5476,73.6244,181483.0
2021-10-15 09:35:00,76.75,77.06,76.71,76.76,115834.0,73.6436,73.941,73.6052,73.6532,115834.0
2021-10-15 09:40:00,76.75,76.96,76.59,76.95,49593.0,73.6436,73.8451,73.4901,73.8355,49593.0
2021-10-15 09:45:00,76.95,77.06,76.82,76.93,58260.0,73.8355,73.941,73.7107,73.8163,58260.0
2021-10-15 09:50:00,76.92,77.2,76.88,77.11,55309.0,73.8067,74.0754,73.7683,73.989,55309.0
2021-10-15 09:55:00,77.12,77.39,77.08,77.37,69792.0,73.9986,74.2577,73.9602,74.2385,69792.0
2021-10-15 10:00:00,77.37,77.44,77.22,77.36,64199.0,74.2385,74.3057,74.0946,74.2289,64199.0
2021-10-15 10:05:00,77.38,77.67,77.36,77.63,73025.0,74.2481,74.5263,74.2289,74.488,73025.0
2021-10-15 10:10:00,77.64,77.66,77.55,77.57,45574.0,74.4976,74.5167,74.4112,74.4304,45574.0
2021-10-15 10:15:00,77.58,77.67,77.58,77.58,33805.0,74.44,74.5263,74.44,74.44,33805.0
2021-10-15 10:20:00,77.58,77.62,77.35,77.36,41787.0,74.44,74.4784,74.2193,74.2289,41787.0
2021-10-15 10:25:00,77.36,77.36,76.82,76.84,66984.0,74.2289,74.2289,73.7107,73.7299,66984.0
2021-10-15 10:30:00,76.88,77.25,76.88,77.24,31617.0,73.7683,74.1233,73.7683,74.1137,31617.0
2021-10-15 10:35:00,77.22,77.29,77.08,77.29,21140.0,74.0946,74.1617,73.9602,74.1617,21140.0
2021-10-15 10:40:00,77.3,77.31,77.14,77.23,22847.0,74.1713,74.1809,74.0178,74.1042,22847.0
2021-10-15 10:45:00,77.21,77.43,77.21,77.43,31376.0,74.085,74.2961,74.085,74.2961,31376.0
2021-10-15 10:50:00,77.44,77.44,77.23,77.24,33921.0,74.3057,74.3057,74.1042,74.1137,33921.0
2021-10-15 10:55:00,77.21,77.32,77.2,77.31,26734.0,74.085,74.1905,74.0754,74.1809,26734.0
2021-10-15 11:00:00,77.34,77.37,77.2,77.24,16600.0,74.2097,74.2385,74.0754,74.1137,16600.0
2021-10-15 11:05:00,77.25,77.25,77.12,77.17,23688.0,74.1233,74.1233,73.9986,74.0466,23688.0
2021-10-15 11:10:00,77.15,77.23,77.14,77.14,14286.0,74.0274,74.1042,74.0178,74.0178,14286.0
2021-10-15 11:15:00,77.17,77.32,77.14,77.31,38374.0,74.0466,74.1905,74.0178,74.1809,38374.0
2021-10-15 11:20:00,77.31,77.31,77.19,77.29,21504.0,74.1809,74.1809,74.0658,74.1617,21504.0
2021-10-15 11:25:00,77.32,77.35,77.25,77.25,10081.0,74.1905,74.2193,74.1233,74.1233,10081.0
2021-10-15 11:30:00,77.27,77.34,77.27,77.34,10347.0,74.1425,74.2097,74.1425,74.2097,10347.0
2021-10-15 11:35:00,77.31,77.36,77.28,77.28,13078.0,74.1809,74.2289,74.1521,74.1521,13078.0
2021-10-15 11:40:00,77.28,77.28,77.12,77.13,14534.0,74.1521,74.1521,73.9986,74.0082,14534.0
2021-10-15 11:45:00,77.14,77.27,77.12,77.21,8497.0,74.0178,74.1425,73.9986,74.085,8497.0
2021-10-15 11:50:00,77.22,77.22,77.05,77.15,12704.0,74.0946,74.0946,73.9314,74.0274,12704.0
2021-10-15 11:55:00,77.18,77.22,77.13,77.14,6205.0,74.0562,74.0946,74.0082,74.0178,6205.0
2021-10-15 12:00:00,77.14,77.23,77.14,77.22,13410.0,74.0178,74.1042,74.0178,74.0946,13410.0
2021-10-15 12:05:00,77.22,77.28,77.14,77.24,21933.0,74.0946,74.1521,74.0178,74.1137,21933.0
2021-10-15 12:10:00,77.23,77.25,77.2,77.25,8319.0,74.1042,74.1233,74.0754,74.1233,8319.0
2021-10-15 12:15:00,77.24,77.32,77.24,77.29,13789.0,74.1137,74.1905,74.1137,74.1617,13789.0
2021-10-15 12:20:00,77.26,77.28,77.12,77.12,12650.0,74.1329,74.1521,73.9986,73.9986,12650.0
2021-10-15 12:25:00,77.14,77.18,77.09,77.17,6461.0,74.0178,74.0562,73.9698,74.0466,6461.0
2021-10-15 12:30:00,77.19,77.24,77.11,77.11,8350.0,74.0658,74.1137,73.989,73.989,8350.0
2021-10-15 12:35:00,77.12,77.18,77.09,77.15,7930.0,73.9986,74.0562,73.9698,74.0274,7930.0
2021-10-15 12:40:00,77.14,77.27,77.13,77.27,11212.0,74.0178,74.1425,74.0082,74.1425,11212.0
2021-10-15 12:45:00,77.27,77.3,77.18,77.2,12190.0,74.1425,74.1713,74.0562,74.0754,12190.0
2021-10-15 12:50:00,77.21,77.26,77.21,77.24,6150.0,74.085,74.1329,74.085,74.1137,6150.0
2021-10-15 12:55:00,77.24,77.3,77.24,77.27,6343.0,74.1137,74.1713,74.1137,74.1425,6343.0
2021-10-15 13:00:00,77.26,77.29,77.19,77.23,10923.0,74.1329,74.1617,74.0658,74.1042,10923.0
2021-10-15 13:05:00,77.24,77.37,77.24,77.33,13060.0,74.1137,74.2385,74.1137,74.2001,13060.0
2021-10-15 13:10:00,77.33,77.38,77.28,77.3,10562.0,74.2001,74.2481,74.1521,74.1713,10562.0
2021-10-15 13:15:00,77.22,77.28,77.2,77.25,18164.0,74.0946,74.1521,74.0754,74.1233,18164.0
2021-10-15 13:20:00,77.26,77.28,77.23,77.26,8100.0,74.1329,74.1521,74.1042,74.1329,8100.0
2021-10-15 13:25:00,77.26,77.31,77.26,77.3,7457.0,74.1329,74.1809,74.1329,74.1713,7457.0
2021-10-15 13:30:00,77.3,77.44,77.3,77.42,15208.0,74.1713,74.3057,74.1713,74.2865,15208.0
2021-10-15 13:35:00,77.43,77.5,77.43,77.49,10644.0,74.2961,74.3632,74.2961,74.3536,10644.0
2021-10-15 13:40:00,77.5,77.51,77.44,77.51,18211.0,74.3632,74.3728,74.3057,74.3728,18211.0
2021-10-15 13:45:00,77.52,77.65,77.51,77.65,25680.0,74.3824,74.5072,74.3728,74.5072,25680.0
2021-10-15 13:50:00,77.64,77.76,77.63,77.72,25663.0,74.4976,74.6127,74.488,74.5743,25663.0
2021-10-15 13:55:00,77.73,77.73,77.67,77.7,14217.0,74.5839,74.5839,74.5263,74.5551,14217.0
2021-10-15 14:00:00,77.72,77.93,77.71,77.92,29188.0,74.5743,74.7758,74.5647,74.7662,29188.0
2021-10-15 14:05:00,77.92,78.0,77.86,77.97,54373.0,74.7662,74.843,74.7087,74.8142,54373.0
2021-10-15 14:10:00,77.99,78.03,77.93,77.97,21845.0,74.8334,74.8718,74.7758,74.8142,21845.0
2021-10-15 14:15:00,77.97,78.01,77.92,77.94,26127.0,74.8142,74.8526,74.7662,74.7854,26127.0
2021-10-15 14:20:00,77.95,77.97,77.93,77.96,30285.0,74.795,74.8142,74.7758,74.8046,30285.0
2021-10-15 14:25:00,77.96,77.99,77.9,77.94,31357.0,74.8046,74.8334,74.747,74.7854,31357.0
2021-10-15 14:30:00,77.91,77.92,77.82,77.82,16395.0,74.7566,74.7662,74.6703,74.6703,16395.0
2021-10-15 14:35:00,77.83,77.86,77.74,77.85,17074.0,74.6799,74.7087,74.5935,74.6991,17074.0
2021-10-15 14:40:00,77.86,77.86,77.75,77.79,8325.0,74.7087,74.7087,74.6031,74.6415,8325.0
2021-10-15 14:45:00,77.77,77.82,77.73,77.82,19637.0,74.6223,74.6703,74.5839,74.6703,19637.0
2021-10-15 14:50:00,77.83,77.83,77.76,77.81,12653.0,74.6799,74.6799,74.6127,74.6607,12653.0
2021-10-15 14:55:00,77.79,77.99,77.79,77.96,21461.0,74.6415,74.8334,74.6415,74.8046,21461.0
2021-10-15 15:00:00,77.94,77.99,77.78,77.79,18741.0,74.7854,74.8334,74.6319,74.6415,18741.0
2021-10-15 15:05:00,77.77,77.81,77.65,77.66,16518.0,74.6223,74.6607,74.5072,74.5167,16518.0
2021-10-15 15:10:00,77.67,77.83,77.66,77.82,18712.0,74.5263,74.6799,74.5167,74.6703,18712.0
2021-10-15 15:15:00,77.81,77.92,77.75,77.78,27439.0,74.6607,74.7662,74.6031,74.6319,27439.0
2021-10-15 15:20:00,77.79,77.82,77.7,77.82,13001.0,74.6415,74.6703,74.5551,74.6703,13001.0
2021-10-15 15:25:00,77.82,77.98,77.81,77.93,15314.0,74.6703,74.8238,74.6607,74.7758,15314.0
2021-10-15 15:30:00,77.89,77.9,77.8,77.85,19782.0,74.7374,74.747,74.6511,74.6991,19782.0
2021-10-15 15:35:00,77.86,77.9,77.79,77.86,23663.0,74.7087,74.747,74.6415,74.7087,23663.0
2021-10-15 15:40:00,77.84,77.94,77.84,77.88,30506.0,74.6895,74.7854,74.6895,74.7278,30506.0
2021-10-15 15:45:00,77.87,77.88,77.77,77.77,18353.0,74.7182,74.7278,74.6223,74.6223,18353.0
2021-10-15 15:50:00,77.79,77.93,77.76,77.84,24290.0,74.6415,74.7758,74.6127,74.6895,24290.0
2021-10-15 15:55:00,77.86,77.97,77.82,77.87,79287.0,74.7087,74.8142,74.6703,74.7182,79287.0
2021-10-18 09:30:00,76.87,76.93,76.4,76.41,85594.0,73.7587,73.8163,73.3077,73.3173,85594.0
2021-10-18 09:35:00,76.41,76.44,76.14,76.32,71950.0,73.3173,73.3461,73.0583,73.231,71950.0
2021-10-18 09:40:00,76.3,76.83,76.14,76.81,71855.0,73.2118,73.7203,73.0583,73.7012,71855.0
2021-10-18 09:45:00,76.86,77.1,76.84,76.98,82970.0,73.7491,73.9794,73.7299,73.8643,82970.0
2021-10-18 09:50:00,76.99,77.13,76.84,76.98,36731.0,73.8739,74.0082,73.7299,73.8643,36731.0
2021-10-18 09:55:00,76.97,77.17,76.97,77.17,36378.0,73.8547,74.0466,73.8547,74.0466,36378.0
2021-10-18 10:00:00,77.16,77.36,77.1,77.36,63613.0,74.037,74.2289,73.9794,74.2289,63613.0
2021-10-18 10:05:00,77.32,77.38,77.19,77.28,35162.0,74.1905,74.2481,74.0658,74.1521,35162.0
2021-10-18 10:10:00,77.28,77.31,77.06,77.19,36470.0,74.1521,74.1809,73.941,74.0658,36470.0
2021-10-18 10:15:00,77.14,77.14,76.9,77.07,40424.0,74.0178,74.0178,73.7875,73.9506,40424.0
2021-10-18 10:20:00,77.05,77.11,76.84,77.06,35034.0,73.9314,73.989,73.7299,73.941,35034.0
2021-10-18 10:25:00,77.06,77.29,77.05,77.21,51881.0,73.941,74.1617,73.9314,74.085,51881.0
2021-10-18 10:30:00,77.26,77.26,76.92,77.2,42400.0,74.1329,74.1329,73.8067,74.0754,42400.0
2021-10-18 10:35:00,77.23,77.33,77.13,77.3,7142.0,74.1042,74.2001,74.0082,74.1713,7142.0
2021-10-18 10:40:00,77.29,77.57,77.29,77.54,49848.0,74.1617,74.4304,74.1617,74.4016,49848.0
2021-10-18 10:45:00,77.55,77.56,77.39,77.46,22219.0,74.4112,74.4208,74.2577,74.3248,22219.0
2021-10-18 10:50:00,77.46,77.46,77.29,77.37,27250.0,74.3248,74.3248,74.1617,74.2385,27250.0
2021-10-18 10:55:00,77.34,77.37,77.28,77.32,11155.0,74.2097,74.2385,74.1521,74.1905,11155.0
2021-10-18 11:00:00,77.35,77.45,77.26,77.44,16067.0,74.2193,74.3152,74.1329,74.3057,16067.0
2021-10-18 11:05:00,77.44,77.67,77.44,77.57,17160.0,74.3057,74.5263,74.3057,74.4304,17160.0
2021-10-18 11:10:00,77.56,77.66,77.48,77.62,19601.0,74.4208,74.5167,74.344,74.4784,19601.0
2021-10-18 11:15:00,77.63,77.89,77.63,77.88,31997.0,74.488,74.7374,74.488,74.7278,31997.0
2021-10-18 11:20:00,77.87,78.05,77.83,78.0,46376.0,74.7182,74.891,74.6799,74.843,46376.0
2021-10-18 11:25:00,78.01,78.01,77.73,77.73,48609.0,74.8526,74.8526,74.5839,74.5839,48609.0
2021-10-18 11:30:00,77.74,77.78,77.68,77.75,17144.0,74.5935,74.6319,74.5359,74.6031,17144.0
2021-10-18 11:35:00,77.73,77.8,77.53,77.56,26899.0,74.5839,74.6511,74.392,74.4208,26899.0
2021-10-18 11:40:00,77.57,77.59,77.54,77.55,6440.0,74.4304,74.4496,74.4016,74.4112,6440.0
2021-10-18 11:45:00,77.56,77.75,77.55,77.7,22425.0,74.4208,74.6031,74.4112,74.5551,22425.0
2021-10-18 11:50:00,77.71,77.86,77.7,77.85,38950.0,74.5647,74.7087,74.5551,74.6991,38950.0
2021-10-18 11:55:00,77.85,77.9,77.79,77.83,16266.0,74.6991,74.747,74.6415,74.6799,16266.0
2021-10-18 12:00:00,77.82,77.92,77.82,77.9,5665.0,74.6703,74.7662,74.6703,74.747,5665.0
2021-10-18 12:05:00,77.89,77.94,77.86,77.89,5942.0,74.7374,74.7854,74.7087,74.7374,5942.0
2021-10-18 12:10:00,77.88,77.89,77.81,77.84,10312.0,74.7278,74.7374,74.6607,74.6895,10312.0
2021-10-18 12:15:00,77.84,77.89,77.82,77.83,23125.0,74.6895,74.7374,74.6703,74.6799,23125.0
2021-10-18 12:20:00,77.79,77.84,77.76,77.8,29158.0,74.6415,74.6895,74.6127,74.6511,29158.0
2021-10-18 12:25:00,77.8,77.8,77.7,77.74,16709.0,74.6511,74.6511,74.5551,74.5935,16709.0
2021-10-18 12:30:00,77.72,77.8,77.71,77.77,6030.0,74.5743,74.6511,74.5647,74.6223,6030.0
2021-10-18 12:35:00,77.75,77.77,77.68,77.74,6568.0,74.6031,74.6223,74.5359,74.5935,6568.0
2021-10-18 12:40:00,77.71,77.76,77.69,77.69,2650.0,74.5647,74.6127,74.5455,74.5455,2650.0
2021-10-18 12:45:00,77.67,77.68,77.62,77.65,3312.0,74.5263,74.5359,74.4784,74.5072,3312.0
2021-10-18 12:50:00,77.62,77.65,77.59,77.6,6435.0,74.4784,74.5072,74.4496,74.4592,6435.0
2021-10-18 12:55:00,77.57,77.59,77.52,77.54,9898.0,74.4304,74.4496,74.3824,74.4016,9898.0
2021-10-18 13:00:00,77.53,77.6,77.52,77.6,15678.0,74.392,74.4592,74.3824,74.4592,15678.0
2021-10-18 13:05:00,77.57,77.61,77.53,77.56,7470.0,74.4304,74.4688,74.392,74.4208,7470.0
2021-10-18 13:10:00,77.61,77.61,77.53,77.54,3578.0,74.4688,74.4688,74.392,74.4016,3578.0
2021-10-18 13:15:00,77.54,77.58,77.49,77.55,15355.0,74.4016,74.44,74.3536,74.4112,15355.0
2021-10-18 13:20:00,77.55,77.58,77.53,77.57,4325.0,74.4112,74.44,74.392,74.4304,4325.0
2021-10-18 13:25:00,77.56,77.61,77.56,77.58,6754.0,74.4208,74.4688,74.4208,74.44,6754.0
2021-10-18 13:30:00,77.59,77.6,77.55,77.56,7493.0,74.4496,74.4592,74.4112,74.4208,7493.0
2021-10-18 13:35:00,77.57,77.61,77.53,77.56,6720.0,74.4304,74.4688,74.392,74.4208,6720.0
2021-10-18 13:40:00,77.54,77.54,77.48,77.52,11777.0,74.4016,74.4016,74.344,74.3824,11777.0
2021-10-18 13:45:00,77.51,77.57,77.49,77.52,10799.0,74.3728,74.4304,74.3536,74.3824,10799.0
2021-10-18 13:50:00,77.52,77.61,77.49,77.52,16102.0,74.3824,74.4688,74.3536,74.3824,16102.0
2021-10-18 13:55:00,77.52,77.56,77.5,77.5,8739.0,74.3824,74.4208,74.3632,74.3632,8739.0
2021-10-18 14:00:00,77.5,77.5,77.38,77.49,13516.0,74.3632,74.3632,74.2481,74.3536,13516.0
2021-10-18 14:05:00,77.51,77.54,77.46,77.46,4514.0,74.3728,74.4016,74.3248,74.3248,4514.0
2021-10-18 14:10:00,77.48,77.51,77.46,77.46,8667.0,74.344,74.3728,74.3248,74.3248,8667.0
2021-10-18 14:15:00,77.49,77.51,77.45,77.46,6200.0,74.3536,74.3728,74.3152,74.3248,6200.0
2021-10-18 14:20:00,77.43,77.43,77.34,77.36,10918.0,74.2961,74.2961,74.2097,74.2289,10918.0
2021-10-18 14:25:00,77.35,77.45,77.28,77.45,16372.0,74.2193,74.3152,74.1521,74.3152,16372.0
2021-10-18 14:30:00,77.45,77.47,77.36,77.45,22479.0,74.3152,74.3344,74.2289,74.3152,22479.0
2021-10-18 14:35:00,77.41,77.45,77.28,77.32,14467.0,74.2769,74.3152,74.1521,74.1905,14467.0
2021-10-18 14:40:00,77.31,77.37,77.29,77.34,7691.0,74.1809,74.2385,74.1617,74.2097,7691.0
2021-10-18 14:45:00,77.35,77.35,77.28,77.33,9613.0,74.2193,74.2193,74.1521,74.2001,9613.0
2021-10-18 14:50:00,77.34,77.42,77.32,77.4,21511.0,74.2097,74.2865,74.1905,74.2673,21511.0
2021-10-18 14:55:00,77.4,77.5,77.39,77.45,33423.0,74.2673,74.3632,74.2577,74.3152,33423.0
2021-10-18 15:00:00,77.43,77.47,77.33,77.39,18255.0,74.2961,74.3344,74.2001,74.2577,18255.0
2021-10-18 15:05:00,77.4,77.4,77.35,77.38,6291.0,74.2673,74.2673,74.2193,74.2481,6291.0
2021-10-18 15:10:00,77.39,77.54,77.38,77.45,26381.0,74.2577,74.4016,74.2481,74.3152,26381.0
2021-10-18 15:15:00,77.43,77.54,77.43,77.54,20133.0,74.2961,74.4016,74.2961,74.4016,20133.0
2021-10-18 15:20:00,77.53,77.63,77.52,77.54,22079.0,74.392,74.488,74.3824,74.4016,22079.0
2021-10-18 15:25:00,77.54,77.55,77.38,77.46,28584.0,74.4016,74.4112,74.2481,74.3248,28584.0
2021-10-18 15:30:00,77.45,77.52,77.42,77.43,14883.0,74.3152,74.3824,74.2865,74.2961,14883.0
2021-10-18 15:35:00,77.41,77.48,77.41,77.47,10340.0,74.2769,74.344,74.2769,74.3344,10340.0
2021-10-18 15:40:00,77.46,77.54,77.39,77.42,19121.0,74.3248,74.4016,74.2577,74.2865,19121.0
2021-10-18 15:45:00,77.44,77.56,77.42,77.54,35619.0,74.3057,74.4208,74.2865,74.4016,35619.0
2021-10-18 15:50:00,77.55,77.74,77.48,77.66,63180.0,74.4112,74.5935,74.344,74.5167,63180.0
2021-10-18 15:55:00,77.65,77.67,77.52,77.61,36095.0,74.5072,74.5263,74.3824,74.4688,36095.0
2021-10-19 09:30:00,78.4,78.51,78.09,78.4,111900.0,75.2268,75.3323,74.9293,75.2268,111900.0
2021-10-19 09:35:00,78.4,78.4,78.14,78.26,60115.0,75.2268,75.2268,74.9773,75.0925,60115.0
2021-10-19 09:40:00,78.26,78.42,78.06,78.07,42865.0,75.0925,75.246,74.9006,74.9102,42865.0
2021-10-19 09:45:00,78.04,78.25,77.82,77.91,110554.0,74.8814,75.0829,74.6703,74.7566,110554.0
2021-10-19 09:50:00,77.95,78.24,77.95,78.24,53775.0,74.795,75.0733,74.795,75.0733,53775.0
2021-10-19 09:55:00,78.24,78.24,78.07,78.08,26470.0,75.0733,75.0733,74.9102,74.9197,26470.0
2021-10-19 10:00:00,78.1,78.4,78.04,78.29,51520.0,74.9389,75.2268,74.8814,75.1212,51520.0
2021-10-19 10:05:00,78.31,78.46,78.3,78.45,45373.0,75.1404,75.2844,75.1308,75.2748,45373.0
2021-10-19 10:10:00,78.41,78.59,78.39,78.41,59125.0,75.2364,75.4091,75.2172,75.2364,59125.0
2021-10-19 10:15:00,78.42,78.55,78.42,78.52,16929.0,75.246,75.3707,75.246,75.3419,16929.0
2021-10-19 10:20:00,78.51,78.52,78.27,78.41,17255.0,75.3323,75.3419,75.1021,75.2364,17255.0
2021-10-19 10:25:00,78.4,78.47,78.35,78.46,24820.0,75.2268,75.294,75.1788,75.2844,24820.0
2021-10-19 10:30:00,78.47,78.48,78.32,78.42,14630.0,75.294,75.3036,75.15,75.246,14630.0
2021-10-19 10:35:00,78.39,78.47,78.25,78.37,24070.0,75.2172,75.294,75.0829,75.198,24070.0
2021-10-19 10:40:00,78.41,78.55,78.38,78.38,24119.0,75.2364,75.3707,75.2076,75.2076,24119.0
2021-10-19 10:45:00,78.39,78.4,78.31,78.34,12927.0,75.2172,75.2268,75.1404,75.1692,12927.0
2021-10-19 10:50:00,78.34,78.55,78.33,78.51,18290.0,75.1692,75.3707,75.1596,75.3323,18290.0
2021-10-19 10:55:00,78.54,78.67,78.51,78.55,43975.0,75.3611,75.4859,75.3323,75.3707,43975.0
2021-10-19 11:00:00,78.57,78.73,78.56,78.71,22534.0,75.3899,75.5434,75.3803,75.5242,22534.0
2021-10-19 11:05:00,78.72,78.73,78.63,78.67,20575.0,75.5338,75.5434,75.4475,75.4859,20575.0
2021-10-19 11:10:00,78.7,78.78,78.69,78.78,19146.0,75.5147,75.5914,75.5051,75.5914,19146.0
2021-10-19 11:15:00,78.78,78.91,78.78,78.8,44694.0,75.5914,75.7162,75.5914,75.6106,44694.0
2021-10-19 11:20:00,78.81,78.82,78.64,78.65,26160.0,75.6202,75.6298,75.4571,75.4667,26160.0
2021-10-19 11:25:00,78.65,78.7,78.61,78.69,10060.0,75.4667,75.5147,75.4283,75.5051,10060.0
2021-10-19 11:30:00,78.68,78.74,78.51,78.55,27185.0,75.4955,75.553,75.3323,75.3707,27185.0
2021-10-19 11:35:00,78.54,78.67,78.54,78.66,21572.0,75.3611,75.4859,75.3611,75.4763,21572.0
2021-10-19 11:40:00,78.66,78.71,78.64,78.68,23620.0,75.4763,75.5242,75.4571,75.4955,23620.0
2021-10-19 11:45:00,78.71,78.76,78.7,78.76,13018.0,75.5242,75.5722,75.5147,75.5722,13018.0
2021-10-19 11:50:00,78.75,78.81,78.73,78.78,11052.0,75.5626,75.6202,75.5434,75.5914,11052.0
2021-10-19 11:55:00,78.79,78.84,78.73,78.74,8776.0,75.601,75.649,75.5434,75.553,8776.0
2021-10-19 12:00:00,78.75,78.76,78.62,78.65,10904.0,75.5626,75.5722,75.4379,75.4667,10904.0
2021-10-19 12:05:00,78.67,78.72,78.66,78.72,4000.0,75.4859,75.5338,75.4763,75.5338,4000.0
2021-10-19 12:10:00,78.69,78.78,78.69,78.75,15009.0,75.5051,75.5914,75.5051,75.5626,15009.0
2021-10-19 12:15:00,78.79,78.79,78.69,78.69,5448.0,75.601,75.601,75.5051,75.5051,5448.0
2021-10-19 12:20:00,78.69,78.69,78.58,78.6,26425.0,75.5051,75.5051,75.3995,75.4187,26425.0
2021-10-19 12:25:00,78.59,78.59,78.54,78.55,5390.0,75.4091,75.4091,75.3611,75.3707,5390.0
2021-10-19 12:30:00,78.55,78.63,78.54,78.6,12612.0,75.3707,75.4475,75.3611,75.4187,12612.0
2021-10-19 12:35:00,78.61,78.66,78.6,78.66,21281.0,75.4283,75.4763,75.4187,75.4763,21281.0
2021-10-19 12:40:00,78.65,78.69,78.64,78.69,2227.0,75.4667,75.5051,75.4571,75.5051,2227.0
2021-10-19 12:45:00,78.7,78.72,78.66,78.66,2031.0,75.5147,75.5338,75.4763,75.4763,2031.0
2021-10-19 12:50:00,78.65,78.7,78.65,78.69,2202.0,75.4667,75.5147,75.4667,75.5051,2202.0
2021-10-19 12:55:00,78.71,78.8,78.71,78.77,20152.0,75.5242,75.6106,75.5242,75.5818,20152.0
2021-10-19 13:00:00,78.78,78.81,78.66,78.72,28400.0,75.5914,75.6202,75.4763,75.5338,28400.0
2021-10-19 13:05:00,78.73,78.73,78.67,78.72,5172.0,75.5434,75.5434,75.4859,75.5338,5172.0
2021-10-19 13:10:00,78.72,78.76,78.68,78.76,6164.0,75.5338,75.5722,75.4955,75.5722,6164.0
2021-10-19 13:15:00,78.76,78.78,78.73,78.78,2700.0,75.5722,75.5914,75.5434,75.5914,2700.0
2021-10-19 13:20:00,78.78,78.78,78.74,78.77,5050.0,75.5914,75.5914,75.553,75.5818,5050.0
2021-10-19 13:25:00,78.76,78.77,78.69,78.72,3850.0,75.5722,75.5818,75.5051,75.5338,3850.0
2021-10-19 13:30:00,78.72,78.75,78.7,78.71,6200.0,75.5338,75.5626,75.5147,75.5242,6200.0
2021-10-19 13:35:00,78.76,78.8,78.72,78.79,17461.0,75.5722,75.6106,75.5338,75.601,17461.0
2021-10-19 13:40:00,78.77,78.78,78.69,78.73,2565.0,75.5818,75.5914,75.5051,75.5434,2565.0
2021-10-19 13:45:00,78.73,78.74,78.69,78.71,3800.0,75.5434,75.553,75.5051,75.5242,3800.0
2021-10-19 13:50:00,78.69,78.76,78.67,78.76,7530.0,75.5051,75.5722,75.4859,75.5722,7530.0
2021-10-19 13:55:00,78.77,78.78,78.74,78.76,4446.0,75.5818,75.5914,75.553,75.5722,4446.0
2021-10-19 14:00:00,78.77,78.77,78.7,78.7,5020.0,75.5818,75.5818,75.5147,75.5147,5020.0
2021-10-19 14:05:00,78.71,78.73,78.69,78.7,3685.0,75.5242,75.5434,75.5051,75.5147,3685.0
2021-10-19 14:10:00,78.72,78.75,78.68,78.69,1631.0,75.5338,75.5626,75.4955,75.5051,1631.0
2021-10-19 14:15:00,78.66,78.66,78.64,78.66,5793.0,75.4763,75.4763,75.4571,75.4763,5793.0
2021-10-19 14:20:00,78.67,78.67,78.56,78.56,22878.0,75.4859,75.4859,75.3803,75.3803,22878.0
2021-10-19 14:25:00,78.56,78.6,78.53,78.55,9807.0,75.3803,75.4187,75.3515,75.3707,9807.0
2021-10-19 14:30:00,78.56,78.58,78.29,78.37,27356.0,75.3803,75.3995,75.1212,75.198,27356.0
2021-10-19 14:35:00,78.37,78.41,78.31,78.39,14278.0,75.198,75.2364,75.1404,75.2172,14278.0
2021-10-19 14:40:00,78.4,78.42,78.37,78.41,20519.0,75.2268,75.246,75.198,75.2364,20519.0
2021-10-19 14:45:00,78.42,78.45,78.35,78.45,13831.0,75.246,75.2748,75.1788,75.2748,13831.0
2021-10-19 14:50:00,78.47,78.54,78.44,78.5,15907.0,75.294,75.3611,75.2652,75.3227,15907.0
2021-10-19 14:55:00,78.48,78.54,78.44,78.5,11443.0,75.3036,75.3611,75.2652,75.3227,11443.0
2021-10-19 15:00:00,78.46,78.6,78.45,78.59,14704.0,75.2844,75.4187,75.2748,75.4091,14704.0
2021-10-19 15:05:00,78.6,78.69,78.59,78.68,23975.0,75.4187,75.5051,75.4091,75.4955,23975.0
2021-10-19 15:10:00,78.7,78.7,78.65,78.7,10198.0,75.5147,75.5147,75.4667,75.5147,10198.0
2021-10-19 15:15:00,78.7,78.87,78.69,78.87,38629.0,75.5147,75.6778,75.5051,75.6778,38629.0
2021-10-19 15:20:00,78.85,78.86,78.59,78.6,14312.0,75.6586,75.6682,75.4091,75.4187,14312.0
2021-10-19 15:25:00,78.61,78.73,78.61,78.71,11048.0,75.4283,75.5434,75.4283,75.5242,11048.0
2021-10-19 15:30:00,78.7,78.7,78.52,78.59,18919.0,75.5147,75.5147,75.3419,75.4091,18919.0
2021-10-19 15:35:00,78.62,78.7,78.57,78.6,11136.0,75.4379,75.5147,75.3899,75.4187,11136.0
2021-10-19 15:40:00,78.59,78.65,78.55,78.55,9264.0,75.4091,75.4667,75.3707,75.3707,9264.0
2021-10-19 15:45:00,78.56,78.66,78.53,78.6,37582.0,75.3803,75.4763,75.3515,75.4187,37582.0
2021-10-19 15:50:00,78.6,78.74,78.53,78.74,44739.0,75.4187,75.553,75.3515,75.553,44739.0
2021-10-19 15:55:00,78.74,78.92,78.71,78.92,42651.0,75.553,75.7257,75.5242,75.7257,42651.0
2021-10-20 09:30:00,79.0,79.14,78.91,79.02,144853.0,75.8025,75.9368,75.7162,75.8217,144853.0
2021-10-20 09:35:00,79.03,79.26,78.98,79.11,60250.0,75.8313,76.052,75.7833,75.9081,60250.0
2021-10-20 09:40:00,79.09,79.21,79.06,79.06,44599.0,75.8889,76.004,75.8601,75.8601,44599.0
2021-10-20 09:45:00,79.09,79.45,79.08,79.45,51743.0,75.8889,76.2343,75.8793,76.2343,51743.0
2021-10-20 09:50:00,79.46,79.66,79.44,79.49,72120.0,76.2439,76.4358,76.2247,76.2727,72120.0
2021-10-20 09:55:00,79.51,79.57,79.42,79.52,41071.0,76.2919,76.3494,76.2055,76.3015,41071.0
2021-10-20 10:00:00,79.53,79.63,79.47,79.62,30700.0,76.3111,76.407,76.2535,76.3974,30700.0
2021-10-20 10:05:00,79.62,79.7,79.52,79.68,31822.0,76.3974,76.4742,76.3015,76.455,31822.0
2021-10-20 10:10:00,79.71,79.81,79.67,79.74,39277.0,76.4838,76.5797,76.4454,76.5126,39277.0
2021-10-20 10:15:00,79.73,79.77,79.58,79.66,31474.0,76.503,76.5413,76.359,76.4358,31474.0
2021-10-20 10:20:00,79.67,79.81,79.62,79.81,36368.0,76.4454,76.5797,76.3974,76.5797,36368.0
2021-10-20 10:25:00,79.82,79.92,79.74,79.92,33493.0,76.5893,76.6853,76.5126,76.6853,33493.0
2021-10-20 10:30:00,79.95,80.02,79.88,79.99,47992.0,76.7141,76.7812,76.6469,76.7524,47992.0
2021-10-20 10:35:00,79.97,79.97,79.85,79.85,20941.0,76.7333,76.7333,76.6181,76.6181,20941.0
2021-10-20 10:40:00,79.87,80.02,79.85,79.94,16466.0,76.6373,76.7812,76.6181,76.7045,16466.0
2021-10-20 10:45:00,79.94,80.04,79.88,79.95,22204.0,76.7045,76.8004,76.6469,76.7141,22204.0
2021-10-20 10:50:00,79.95,80.05,79.95,79.97,34481.0,76.7141,76.81,76.7141,76.7333,34481.0
2021-10-20 10:55:00,79.98,80.02,79.86,79.87,18137.0,76.7428,76.7812,76.6277,76.6373,18137.0
2021-10-20 11:00:00,79.87,79.92,79.7,79.7,26596.0,76.6373,76.6853,76.4742,76.4742,26596.0
2021-10-20 11:05:00,79.72,79.89,79.72,79.88,18949.0,76.4934,76.6565,76.4934,76.6469,18949.0
2021-10-20 11:10:00,79.88,79.9,79.78,79.84,13234.0,76.6469,76.6661,76.5509,76.6085,13234.0
2021-10-20 11:15:00,79.84,79.86,79.74,79.84,41170.0,76.6085,76.6277,76.5126,76.6085,41170.0
2021-10-20 11:20:00,79.87,79.96,79.86,79.89,11918.0,76.6373,76.7237,76.6277,76.6565,11918.0
2021-10-20 11:25:00,79.92,79.98,79.77,79.78,22234.0,76.6853,76.7428,76.5413,76.5509,22234.0
2021-10-20 11:30:00,79.78,79.84,79.66,79.74,26434.0,76.5509,76.6085,76.4358,76.5126,26434.0
2021-10-20 11:35:00,79.79,79.82,79.78,79.78,6482.0,76.5605,76.5893,76.5509,76.5509,6482.0
2021-10-20 11:40:00,79.75,79.77,79.69,79.74,6263.0,76.5222,76.5413,76.4646,76.5126,6263.0
2021-10-20 11:45:00,79.74,79.89,79.74,79.85,11154.0,76.5126,76.6565,76.5126,76.6181,11154.0
2021-10-20 11:50:00,79.86,80.0,79.86,79.96,11623.0,76.6277,76.762,76.6277,76.7237,11623.0
2021-10-20 11:55:00,79.96,80.0,79.92,79.98,5183.0,76.7237,76.762,76.6853,76.7428,5183.0
2021-10-20 12:00:00,79.98,80.04,79.94,80.04,19100.0,76.7428,76.8004,76.7045,76.8004,19100.0
2021-10-20 12:05:00,80.03,80.04,79.96,79.98,37199.0,76.7908,76.8004,76.7237,76.7428,37199.0
2021-10-20 12:10:00,80.0,80.07,79.99,80.04,6439.0,76.762,76.8292,76.7524,76.8004,6439.0
2021-10-20 12:15:00,80.03,80.05,79.99,80.03,7203.0,76.7908,76.81,76.7524,76.7908,7203.0
2021-10-20 12:20:00,80.02,80.09,80.02,80.09,11132.0,76.7812,76.8484,76.7812,76.8484,11132.0
2021-10-20 12:25:00,80.1,80.2,80.09,80.18,38721.0,76.858,76.9539,76.8484,76.9348,38721.0
2021-10-20 12:30:00,80.17,80.26,80.17,80.23,28130.0,76.9252,77.0115,76.9252,76.9827,28130.0
2021-10-20 12:35:00,80.22,80.28,80.19,80.26,10789.0,76.9731,77.0307,76.9443,77.0115,10789.0
2021-10-20 12:40:00,80.28,80.33,80.22,80.24,6751.0,77.0307,77.0787,76.9731,76.9923,6751.0
2021-10-20 12:45:00,80.23,80.29,80.2,80.24,9820.0,76.9827,77.0403,76.9539,76.9923,9820.0
2021-10-20 12:50:00,80.24,80.24,80.18,80.22,7420.0,76.9923,76.9923,76.9348,76.9731,7420.0
2021-10-20 12:55:00,80.21,80.24,80.19,80.23,3573.0,76.9635,76.9923,76.9443,76.9827,3573.0
2021-10-20 13:00:00,80.23,80.24,80.04,80.08,19333.0,76.9827,76.9923,76.8004,76.8388,19333.0
2021-10-20 13:05:00,80.07,80.09,79.99,80.0,20671.0,76.8292,76.8484,76.7524,76.762,20671.0
2021-10-20 13:10:00,80.01,80.11,80.01,80.05,8532.0,76.7716,76.8676,76.7716,76.81,8532.0
2021-10-20 13:15:00,80.04,80.09,79.8,79.81,52005.0,76.8004,76.8484,76.5701,76.5797,52005.0
2021-10-20 13:20:00,79.8,79.88,79.62,79.86,54168.0,76.5701,76.6469,76.3974,76.6277,54168.0
2021-10-20 13:25:00,79.88,80.01,79.87,79.99,25716.0,76.6469,76.7716,76.6373,76.7524,25716.0
2021-10-20 13:30:00,80.0,80.0,79.86,79.92,14324.0,76.762,76.762,76.6277,76.6853,14324.0
2021-10-20 13:35:00,79.95,80.03,79.95,79.98,12355.0,76.7141,76.7908,76.7141,76.7428,12355.0
2021-10-20 13:40:00,79.97,79.99,79.88,79.96,10057.0,76.7333,76.7524,76.6469,76.7237,10057.0
2021-10-20 13:45:00,79.98,79.99,79.9,79.95,15180.0,76.7428,76.7524,76.6661,76.7141,15180.0
2021-10-20 13:50:00,79.95,79.96,79.9,79.91,7977.0,76.7141,76.7237,76.6661,76.6757,7977.0
2021-10-20 13:55:00,79.91,79.91,79.81,79.9,11972.0,76.6757,76.6757,76.5797,76.6661,11972.0
2021-10-20 14:00:00,79.83,79.97,79.83,79.96,12710.0,76.5989,76.7333,76.5989,76.7237,12710.0
2021-10-20 14:05:00,79.96,79.97,79.92,79.96,6142.0,76.7237,76.7333,76.6853,76.7237,6142.0
2021-10-20 14:10:00,79.95,80.0,79.94,79.98,12650.0,76.7141,76.762,76.7045,76.7428,12650.0
2021-10-20 14:15:00,79.99,80.08,79.97,79.97,8742.0,76.7524,76.8388,76.7333,76.7333,8742.0
2021-10-20 14:20:00,79.95,79.97,79.87,79.92,8320.0,76.7141,76.7333,76.6373,76.6853,8320.0
2021-10-20 14:25:00,79.95,79.99,79.93,79.94,10990.0,76.7141,76.7524,76.6949,76.7045,10990.0
2021-10-20 14:30:00,79.97,79.99,79.93,79.98,5260.0,76.7333,76.7524,76.6949,76.7428,5260.0
2021-10-20 14:35:00,79.96,80.01,79.95,79.99,6422.0,76.7237,76.7716,76.7141,76.7524,6422.0
2021-10-20 14:40:00,79.99,80.01,79.88,79.88,5406.0,76.7524,76.7716,76.6469,76.6469,5406.0
2021-10-20 14:45:00,79.88,79.93,79.86,79.91,15850.0,76.6469,76.6949,76.6277,76.6757,15850.0
2021-10-20 14:50:00,79.92,79.99,79.87,79.93,7881.0,76.6853,76.7524,76.6373,76.6949,7881.0
2021-10-20 14:55:00,79.95,79.99,79.93,79.93,5925.0,76.7141,76.7524,76.6949,76.6949,5925.0
2021-10-20 15:00:00,79.96,80.02,79.96,79.98,8127.0,76.7237,76.7812,76.7237,76.7428,8127.0
2021-10-20 15:05:00,79.98,80.04,79.97,80.02,4915.0,76.7428,76.8004,76.7333,76.7812,4915.0
2021-10-20 15:10:00,79.99,80.01,79.93,79.97,5190.0,76.7524,76.7716,76.6949,76.7333,5190.0
2021-10-20 15:15:00,79.96,79.96,79.77,79.83,9094.0,76.7237,76.7237,76.5413,76.5989,9094.0
2021-10-20 15:20:00,79.84,79.9,79.79,79.88,8389.0,76.6085,76.6661,76.5605,76.6469,8389.0
2021-10-20 15:25:00,79.88,79.88,79.8,79.8,12174.0,76.6469,76.6469,76.5701,76.5701,12174.0
2021-10-20 15:30:00,79.79,79.8,79.71,79.8,20252.0,76.5605,76.5701,76.4838,76.5701,20252.0
2021-10-20 15:35:00,79.78,79.79,79.66,79.68,22709.0,76.5509,76.5605,76.4358,76.455,22709.0
2021-10-20 15:40:00,79.67,79.76,79.67,79.71,19010.0,76.4454,76.5318,76.4454,76.4838,19010.0
2021-10-20 15:45:00,79.77,79.85,79.73,79.73,23230.0,76.5413,76.6181,76.503,76.503,23230.0
2021-10-20 15:50:00,79.73,79.77,79.66,79.71,25531.0,76.503,76.5413,76.4358,76.4838,25531.0
2021-10-20 15:55:00,79.69,79.96,79.66,79.96,24696.0,76.4646,76.7237,76.4358,76.7237,24696.0
2021-10-21 09:30:00,79.55,79.66,79.23,79.53,169247.0,76.3303,76.4358,76.0232,76.3111,169247.0
2021-10-21 09:35:00,79.52,79.52,79.23,79.34,37909.0,76.3015,76.3015,76.0232,76.1287,37909.0
2021-10-21 09:40:00,79.29,79.37,79.19,79.31,53371.0,76.0808,76.1575,75.9848,76.1,53371.0
2021-10-21 09:45:00,79.32,79.56,79.23,79.49,37058.0,76.1096,76.3398,76.0232,76.2727,37058.0
2021-10-21 09:50:00,79.48,79.63,79.46,79.5,43736.0,76.2631,76.407,76.2439,76.2823,43736.0
2021-10-21 09:55:00,79.46,79.55,79.36,79.53,17396.0,76.2439,76.3303,76.1479,76.3111,17396.0
2021-10-21 10:00:00,79.55,79.61,79.32,79.43,101369.0,76.3303,76.3878,76.1096,76.2151,101369.0
2021-10-21 10:05:00,79.45,79.5,79.36,79.49,25638.0,76.2343,76.2823,76.1479,76.2727,25638.0
2021-10-21 10:10:00,79.5,79.53,79.25,79.34,23376.0,76.2823,76.3111,76.0424,76.1287,23376.0
2021-10-21 10:15:00,79.34,79.43,79.26,79.39,17538.0,76.1287,76.2151,76.052,76.1767,17538.0
2021-10-21 10:20:00,79.38,79.42,79.32,79.38,18331.0,76.1671,76.2055,76.1096,76.1671,18331.0
2021-10-21 10:25:00,79.4,79.52,79.31,79.49,35588.0,76.1863,76.3015,76.1,76.2727,35588.0
2021-10-21 10:30:00,79.49,79.49,79.38,79.46,16415.0,76.2727,76.2727,76.1671,76.2439,16415.0
2021-10-21 10:35:00,79.48,79.5,79.32,79.38,10491.0,76.2631,76.2823,76.1096,76.1671,10491.0
2021-10-21 10:40:00,79.38,79.44,79.35,79.43,15951.0,76.1671,76.2247,76.1383,76.2151,15951.0
2021-10-21 10:45:00,79.44,79.64,79.44,79.61,32002.0,76.2247,76.4166,76.2247,76.3878,32002.0
2021-10-21 10:50:00,79.61,79.61,79.39,79.4,16323.0,76.3878,76.3878,76.1767,76.1863,16323.0
2021-10-21 10:55:00,79.43,79.52,79.3,79.3,28817.0,76.2151,76.3015,76.0904,76.0904,28817.0
2021-10-21 11:00:00,79.29,79.36,79.23,79.23,23170.0,76.0808,76.1479,76.0232,76.0232,23170.0
2021-10-21 11:05:00,79.27,79.27,79.11,79.14,34459.0,76.0616,76.0616,75.9081,75.9368,34459.0
2021-10-21 11:10:00,79.14,79.19,79.04,79.17,27220.0,75.9368,75.9848,75.8409,75.9656,27220.0
2021-10-21 11:15:00,79.17,79.23,79.11,79.13,11460.0,75.9656,76.0232,75.9081,75.9272,11460.0
2021-10-21 11:20:00,79.15,79.22,79.09,79.19,22255.0,75.9464,76.0136,75.8889,75.9848,22255.0
2021-10-21 11:25:00,79.17,79.19,78.85,78.85,40024.0,75.9656,75.9848,75.6586,75.6586,40024.0
2021-10-21 11:30:00,78.82,78.95,78.8,78.88,38098.0,75.6298,75.7545,75.6106,75.6874,38098.0
2021-10-21 11:35:00,78.9,79.03,78.87,79.03,30926.0,75.7066,75.8313,75.6778,75.8313,30926.0
2021-10-21 11:40:00,79.02,79.06,78.96,79.06,13185.0,75.8217,75.8601,75.7641,75.8601,13185.0
2021-10-21 11:45:00,79.06,79.14,79.05,79.13,15565.0,75.8601,75.9368,75.8505,75.9272,15565.0
2021-10-21 11:50:00,79.15,79.17,79.07,79.08,53182.0,75.9464,75.9656,75.8697,75.8793,53182.0
2021-10-21 11:55:00,79.1,79.16,79.09,79.12,11631.0,75.8985,75.956,75.8889,75.9177,11631.0
2021-10-21 12:00:00,79.16,79.25,79.15,79.23,15299.0,75.956,76.0424,75.9464,76.0232,15299.0
2021-10-21 12:05:00,79.24,79.27,79.05,79.08,15153.0,76.0328,76.0616,75.8505,75.8793,15153.0
2021-10-21 12:10:00,79.07,79.15,79.03,79.15,14607.0,75.8697,75.9464,75.8313,75.9464,14607.0
2021-10-21 12:15:00,79.16,79.17,79.08,79.11,8470.0,75.956,75.9656,75.8793,75.9081,8470.0
2021-10-21 12:20:00,79.11,79.18,79.09,79.14,16120.0,75.9081,75.9752,75.8889,75.9368,16120.0
2021-10-21 12:25:00,79.14,79.16,79.09,79.13,5368.0,75.9368,75.956,75.8889,75.9272,5368.0
2021-10-21 12:30:00,79.14,79.14,79.03,79.04,4026.0,75.9368,75.9368,75.8313,75.8409,4026.0
2021-10-21 12:35:00,79.05,79.09,79.01,79.09,7084.0,75.8505,75.8889,75.8121,75.8889,7084.0
2021-10-21 12:40:00,79.09,79.1,79.06,79.07,7543.0,75.8889,75.8985,75.8601,75.8697,7543.0
2021-10-21 12:45:00,79.1,79.1,79.0,79.02,4089.0,75.8985,75.8985,75.8025,75.8217,4089.0
2021-10-21 12:50:00,79.04,79.04,78.98,79.03,8809.0,75.8409,75.8409,75.7833,75.8313,8809.0
2021-10-21 12:55:00,79.0,79.09,78.96,79.02,7624.0,75.8025,75.8889,75.7641,75.8217,7624.0
2021-10-21 13:00:00,79.05,79.12,79.05,79.09,4478.0,75.8505,75.9177,75.8505,75.8889,4478.0
2021-10-21 13:05:00,79.07,79.14,79.07,79.12,10550.0,75.8697,75.9368,75.8697,75.9177,10550.0
2021-10-21 13:10:00,79.11,79.16,79.09,79.13,4050.0,75.9081,75.956,75.8889,75.9272,4050.0
2021-10-21 13:15:00,79.14,79.15,79.09,79.14,6862.0,75.9368,75.9464,75.8889,75.9368,6862.0
2021-10-21 13:20:00,79.16,79.17,79.13,79.15,900.0,75.956,75.9656,75.9272,75.9464,900.0
2021-10-21 13:25:00,79.16,79.19,79.13,79.18,7505.0,75.956,75.9848,75.9272,75.9752,7505.0
2021-10-21 13:30:00,79.17,79.23,79.15,79.22,15382.0,75.9656,76.0232,75.9464,76.0136,15382.0
2021-10-21 13:35:00,79.22,79.23,79.17,79.2,12685.0,76.0136,76.0232,75.9656,75.9944,12685.0
2021-10-21 13:40:00,79.21,79.22,79.14,79.16,6785.0,76.004,76.0136,75.9368,75.956,6785.0
2021-10-21 13:45:00,79.13,79.17,79.06,79.12,10872.0,75.9272,75.9656,75.8601,75.9177,10872.0
2021-10-21 13:50:00,79.1,79.12,78.95,78.96,16665.0,75.8985,75.9177,75.7545,75.7641,16665.0
2021-10-21 13:55:00,78.99,79.04,78.96,79.0,6651.0,75.7929,75.8409,75.7641,75.8025,6651.0
2021-10-21 14:00:00,79.01,79.08,78.97,79.04,107716.0,75.8121,75.8793,75.7737,75.8409,107716.0
2021-10-21 14:05:00,79.04,79.1,79.04,79.06,49092.0,75.8409,75.8985,75.8409,75.8601,49092.0
2021-10-21 14:10:00,79.06,79.06,78.96,78.96,80482.0,75.8601,75.8601,75.7641,75.7641,80482.0
2021-10-21 14:15:00,78.99,79.16,78.98,79.15,23747.0,75.7929,75.956,75.7833,75.9464,23747.0
2021-10-21 14:20:00,79.13,79.17,79.06,79.16,53769.0,75.9272,75.9656,75.8601,75.956,53769.0
2021-10-21 14:25:00,79.17,79.31,79.17,79.31,24197.0,75.9656,76.1,75.9656,76.1,24197.0
2021-10-21 14:30:00,79.29,79.33,79.28,79.31,11850.0,76.0808,76.1192,76.0712,76.1,11850.0
2021-10-21 14:35:00,79.31,79.31,79.24,79.27,9513.0,76.1,76.1,76.0328,76.0616,9513.0
2021-10-21 14:40:00,79.28,79.28,79.22,79.28,16353.0,76.0712,76.0712,76.0136,76.0712,16353.0
2021-10-21 14:45:00,79.27,79.32,79.24,79.31,17392.0,76.0616,76.1096,76.0328,76.1,17392.0
2021-10-21 14:50:00,79.32,79.33,79.27,79.28,13041.0,76.1096,76.1192,76.0616,76.0712,13041.0
2021-10-21 14:55:00,79.27,79.3,79.26,79.3,8938.0,76.0616,76.0904,76.052,76.0904,8938.0
2021-10-21 15:00:00,79.32,79.45,79.3,79.45,35876.0,76.1096,76.2343,76.0904,76.2343,35876.0
2021-10-21 15:05:00,79.45,79.56,79.44,79.53,20371.0,76.2343,76.3398,76.2247,76.3111,20371.0
2021-10-21 15:10:00,79.53,79.58,79.46,79.47,13840.0,76.3111,76.359,76.2439,76.2535,13840.0
2021-10-21 15:15:00,79.46,79.6,79.44,79.54,15588.0,76.2439,76.3782,76.2247,76.3207,15588.0
2021-10-21 15:20:00,79.54,79.69,79.54,79.68,21159.0,76.3207,76.4646,76.3207,76.455,21159.0
2021-10-21 15:25:00,79.7,79.7,79.62,79.66,15799.0,76.4742,76.4742,76.3974,76.4358,15799.0
2021-10-21 15:30:00,79.69,79.72,79.59,79.64,17752.0,76.4646,76.4934,76.3686,76.4166,17752.0
2021-10-21 15:35:00,79.64,79.71,79.62,79.63,34431.0,76.4166,76.4838,76.3974,76.407,34431.0
2021-10-21 15:40:00,79.64,79.66,79.54,79.63,15535.0,76.4166,76.4358,76.3207,76.407,15535.0
2021-10-21 15:45:00,79.62,79.63,79.56,79.63,14177.0,76.3974,76.407,76.3398,76.407,14177.0
2021-10-21 15:50:00,79.61,79.68,79.54,79.68,32146.0,76.3878,76.455,76.3207,76.455,32146.0
2021-10-21 15:55:00,79.7,79.98,79.66,79.91,55129.0,76.4742,76.7428,76.4358,76.6757,55129.0
2021-10-22 09:30:00,79.9,80.47,79.88,80.39,204399.0,76.6661,77.213,76.6469,77.1363,204399.0
2021-10-22 09:35:00,80.4,80.88,80.38,80.88,97350.0,77.1458,77.6064,77.1267,77.6064,97350.0
2021-10-22 09:40:00,80.82,80.97,80.71,80.74,74563.0,77.5488,77.6928,77.4433,77.4721,74563.0
2021-10-22 09:45:00,80.74,80.86,80.58,80.62,73304.0,77.4721,77.5872,77.3186,77.3569,73304.0
2021-10-22 09:50:00,80.62,80.92,80.6,80.85,93043.0,77.3569,77.6448,77.3378,77.5776,93043.0
2021-10-22 09:55:00,80.82,80.96,80.76,80.77,39810.0,77.5488,77.6832,77.4913,77.5009,39810.0
2021-10-22 10:00:00,80.77,80.89,80.6,80.64,46278.0,77.5009,77.616,77.3378,77.3761,46278.0
2021-10-22 10:05:00,80.67,80.87,80.62,80.74,44406.0,77.4049,77.5968,77.3569,77.4721,44406.0
2021-10-22 10:10:00,80.76,80.89,80.69,80.84,45655.0,77.4913,77.616,77.4241,77.568,45655.0
2021-10-22 10:15:00,80.83,81.03,80.82,80.95,37993.0,77.5584,77.7503,77.5488,77.6736,37993.0
2021-10-22 10:20:00,80.95,80.95,80.83,80.85,18333.0,77.6736,77.6736,77.5584,77.5776,18333.0
2021-10-22 10:25:00,80.85,81.01,80.81,80.97,29633.0,77.5776,77.7312,77.5393,77.6928,29633.0
2021-10-22 10:30:00,80.98,80.98,80.79,80.8,68850.0,77.7024,77.7024,77.5201,77.5297,68850.0
2021-10-22 10:35:00,80.83,80.86,80.66,80.71,19612.0,77.5584,77.5872,77.3953,77.4433,19612.0
2021-10-22 10:40:00,80.72,80.75,80.54,80.54,61723.0,77.4529,77.4817,77.2802,77.2802,61723.0
2021-10-22 10:45:00,80.54,80.68,80.54,80.54,15048.0,77.2802,77.4145,77.2802,77.2802,15048.0
2021-10-22 10:50:00,80.54,80.6,80.45,80.45,24437.0,77.2802,77.3378,77.1938,77.1938,24437.0
2021-10-22 10:55:00,80.46,80.56,80.46,80.48,24654.0,77.2034,77.2994,77.2034,77.2226,24654.0
2021-10-22 11:00:00,80.44,80.62,80.44,80.61,30504.0,77.1842,77.3569,77.1842,77.3473,30504.0
2021-10-22 11:05:00,80.63,80.69,80.54,80.62,16619.0,77.3665,77.4241,77.2802,77.3569,16619.0
2021-10-22 11:10:00,80.63,80.68,80.56,80.56,18439.0,77.3665,77.4145,77.2994,77.2994,18439.0
2021-10-22 11:15:00,80.54,80.58,80.27,80.39,41264.0,77.2802,77.3186,77.0211,77.1363,41264.0
2021-10-22 11:20:00,80.36,80.4,79.89,79.89,48331.0,77.1075,77.1458,76.6565,76.6565,48331.0
2021-10-22 11:25:00,79.9,79.96,79.74,79.86,70819.0,76.6661,76.7237,76.5126,76.6277,70819.0
2021-10-22 11:30:00,79.85,80.03,79.77,79.8,43217.0,76.6181,76.7908,76.5413,76.5701,43217.0
2021-10-22 11:35:00,79.82,79.87,79.53,79.65,70328.0,76.5893,76.6373,76.3111,76.4262,70328.0
2021-10-22 11:40:00,79.64,79.81,79.47,79.61,54949.0,76.4166,76.5797,76.2535,76.3878,54949.0
2021-10-22 11:45:00,79.58,79.66,79.5,79.53,29644.0,76.359,76.4358,76.2823,76.3111,29644.0
2021-10-22 11:50:00,79.57,79.79,79.52,79.78,40938.0,76.3494,76.5605,76.3015,76.5509,40938.0
2021-10-22 11:55:00,79.74,79.91,79.73,79.79,42332.0,76.5126,76.6757,76.503,76.5605,42332.0
2021-10-22 12:00:00,79.76,79.91,79.59,79.91,36892.0,76.5318,76.6757,76.3686,76.6757,36892.0
2021-10-22 12:05:00,79.91,80.04,79.87,79.98,36480.0,76.6757,76.8004,76.6373,76.7428,36480.0
2021-10-22 12:10:00,79.97,80.03,79.83,80.02,21208.0,76.7333,76.7908,76.5989,76.7812,21208.0
2021-10-22 12:15:00,80.0,80.11,79.93,80.08,17854.0,76.762,76.8676,76.6949,76.8388,17854.0
2021-10-22 12:20:00,80.08,80.08,79.93,79.94,12954.0,76.8388,76.8388,76.6949,76.7045,12954.0
2021-10-22 12:25:00,79.96,80.04,79.88,80.04,18589.0,76.7237,76.8004,76.6469,76.8004,18589.0
2021-10-22 12:30:00,80.02,80.15,80.02,80.14,11784.0,76.7812,76.906,76.7812,76.8964,11784.0
2021-10-22 12:35:00,80.14,80.24,80.12,80.16,14519.0,76.8964,76.9923,76.8772,76.9156,14519.0
2021-10-22 12:40:00,80.16,80.41,80.16,80.41,26618.0,76.9156,77.1554,76.9156,77.1554,26618.0
2021-10-22 12:45:00,80.38,80.48,80.31,80.44,16224.0,77.1267,77.2226,77.0595,77.1842,16224.0
2021-10-22 12:50:00,80.46,80.47,80.32,80.38,11286.0,77.2034,77.213,77.0691,77.1267,11286.0
2021-10-22 12:55:00,80.42,80.43,80.22,80.23,21447.0,77.165,77.1746,76.9731,76.9827,21447.0
2021-10-22 13:00:00,80.25,80.31,80.2,80.24,13653.0,77.0019,77.0595,76.9539,76.9923,13653.0
2021-10-22 13:05:00,80.3,80.4,80.23,80.4,12400.0,77.0499,77.1458,76.9827,77.1458,12400.0
2021-10-22 13:10:00,80.42,80.45,80.34,80.38,7125.0,77.165,77.1938,77.0883,77.1267,7125.0
2021-10-22 13:15:00,80.34,80.56,80.33,80.49,25693.0,77.0883,77.2994,77.0787,77.2322,25693.0
2021-10-22 13:20:00,80.48,80.6,80.47,80.52,27234.0,77.2226,77.3378,77.213,77.261,27234.0
2021-10-22 13:25:00,80.52,80.52,80.45,80.45,12719.0,77.261,77.261,77.1938,77.1938,12719.0
2021-10-22 13:30:00,80.44,80.57,80.41,80.55,22519.0,77.1842,77.309,77.1554,77.2898,22519.0
2021-10-22 13:35:00,80.54,80.63,80.5,80.62,21865.0,77.2802,77.3665,77.2418,77.3569,21865.0
2021-10-22 13:40:00,80.62,80.64,80.5,80.52,22825.0,77.3569,77.3761,77.2418,77.261,22825.0
2021-10-22 13:45:00,80.55,80.57,80.48,80.52,20829.0,77.2898,77.309,77.2226,77.261,20829.0
2021-10-22 13:50:00,80.54,80.59,80.46,80.46,11530.0,77.2802,77.3282,77.2034,77.2034,11530.0
2021-10-22 13:55:00,80.47,80.48,80.23,80.25,65279.0,77.213,77.2226,76.9827,77.0019,65279.0
2021-10-22 14:00:00,80.26,80.4,80.26,80.39,14932.0,77.0115,77.1458,77.0115,77.1363,14932.0
2021-10-22 14:05:00,80.41,80.48,80.37,80.42,43254.0,77.1554,77.2226,77.1171,77.165,43254.0
2021-10-22 14:10:00,80.44,80.51,80.42,80.42,10640.0,77.1842,77.2514,77.165,77.165,10640.0
2021-10-22 14:15:00,80.44,80.48,80.34,80.44,11175.0,77.1842,77.2226,77.0883,77.1842,11175.0
2021-10-22 14:20:00,80.44,80.52,80.42,80.5,13554.0,77.1842,77.261,77.165,77.2418,13554.0
2021-10-22 14:25:00,80.51,80.66,80.51,80.66,16245.0,77.2514,77.3953,77.2514,77.3953,16245.0
2021-10-22 14:30:00,80.66,80.91,80.64,80.86,33757.0,77.3953,77.6352,77.3761,77.5872,33757.0
2021-10-22 14:35:00,80.87,80.98,80.76,80.76,20997.0,77.5968,77.7024,77.4913,77.4913,20997.0
2021-10-22 14:40:00,80.77,80.83,80.73,80.77,22650.0,77.5009,77.5584,77.4625,77.5009,22650.0
2021-10-22 14:45:00,80.75,80.83,80.74,80.83,11277.0,77.4817,77.5584,77.4721,77.5584,11277.0
2021-10-22 14:50:00,80.81,80.85,80.66,80.69,17820.0,77.5393,77.5776,77.3953,77.4241,17820.0
2021-10-22 14:55:00,80.7,80.7,80.5,80.5,12527.0,77.4337,77.4337,77.2418,77.2418,12527.0
2021-10-22 15:00:00,80.49,80.56,80.37,80.37,49155.0,77.2322,77.2994,77.1171,77.1171,49155.0
2021-10-22 15:05:00,80.41,80.53,80.4,80.5,24897.0,77.1554,77.2706,77.1458,77.2418,24897.0
2021-10-22 15:10:00,80.51,80.51,80.37,80.39,41655.0,77.2514,77.2514,77.1171,77.1363,41655.0
2021-10-22 15:15:00,80.42,80.53,80.29,80.3,47989.0,77.165,77.2706,77.0403,77.0499,47989.0
2021-10-22 15:20:00,80.32,80.47,80.28,80.35,17431.0,77.0691,77.213,77.0307,77.0979,17431.0
2021-10-22 15:25:00,80.34,80.39,80.29,80.37,23043.0,77.0883,77.1363,77.0403,77.1171,23043.0
2021-10-22 15:30:00,80.38,80.72,80.38,80.65,81424.0,77.1267,77.4529,77.1267,77.3857,81424.0
2021-10-22 15:35:00,80.67,80.68,80.43,80.49,26336.0,77.4049,77.4145,77.1746,77.2322,26336.0
2021-10-22 15:40:00,80.48,80.56,80.41,80.43,27855.0,77.2226,77.2994,77.1554,77.1746,27855.0
2021-10-22 15:45:00,80.44,80.47,80.33,80.4,43146.0,77.1842,77.213,77.0787,77.1458,43146.0
2021-10-22 15:50:00,80.42,80.6,80.34,80.55,50576.0,77.165,77.3378,77.0883,77.2898,50576.0
2021-10-22 15:55:00,80.55,80.55,80.42,80.43,38204.0,77.2898,77.2898,77.165,77.1746,38204.0
2021-10-25 09:30:00,80.85,80.88,80.33,80.42,82033.0,77.5776,77.6064,77.0787,77.165,82033.0
2021-10-25 09:35:00,80.43,80.47,80.24,80.36,79044.0,77.1746,77.213,76.9923,77.1075,79044.0
2021-10-25 09:40:00,80.38,80.41,80.13,80.26,79727.0,77.1267,77.1554,76.8868,77.0115,79727.0
2021-10-25 09:45:00,80.28,80.32,80.12,80.22,68471.0,77.0307,77.0691,76.8772,76.9731,68471.0
2021-10-25 09:50:00,80.22,80.56,80.19,80.56,55974.0,76.9731,77.2994,76.9443,77.2994,55974.0
2021-10-25 09:55:00,80.59,80.78,80.58,80.65,66781.0,77.3282,77.5105,77.3186,77.3857,66781.0
2021-10-25 10:00:00,80.68,80.82,80.65,80.71,34977.0,77.4145,77.5488,77.3857,77.4433,34977.0
2021-10-25 10:05:00,80.72,80.72,80.52,80.64,19604.0,77.4529,77.4529,77.261,77.3761,19604.0
2021-10-25 10:10:00,80.65,80.67,80.39,80.44,32594.0,77.3857,77.4049,77.1363,77.1842,32594.0
2021-10-25 10:15:00,80.48,80.84,80.48,80.73,64267.0,77.2226,77.568,77.2226,77.4625,64267.0
2021-10-25 10:20:00,80.76,80.76,80.46,80.48,48654.0,77.4913,77.4913,77.2034,77.2226,48654.0
2021-10-25 10:25:00,80.46,80.5,80.32,80.5,35465.0,77.2034,77.2418,77.0691,77.2418,35465.0
2021-10-25 10:30:00,80.51,80.61,80.43,80.59,27551.0,77.2514,77.3473,77.1746,77.3282,27551.0
2021-10-25 10:35:00,80.58,80.62,80.43,80.51,34318.0,77.3186,77.3569,77.1746,77.2514,34318.0
2021-10-25 10:40:00,80.52,80.71,80.49,80.64,20196.0,77.261,77.4433,77.2322,77.3761,20196.0
2021-10-25 10:45:00,80.69,80.81,80.65,80.8,27161.0,77.4241,77.5393,77.3857,77.5297,27161.0
2021-10-25 10:50:00,80.79,80.85,80.73,80.79,35157.0,77.5201,77.5776,77.4625,77.5201,35157.0
2021-10-25 10:55:00,80.77,80.82,80.7,80.71,25400.0,77.5009,77.5488,77.4337,77.4433,25400.0
2021-10-25 11:00:00,80.69,80.8,80.66,80.76,47799.0,77.4241,77.5297,77.3953,77.4913,47799.0
2021-10-25 11:05:00,80.76,80.86,80.75,80.82,24474.0,77.4913,77.5872,77.4817,77.5488,24474.0
2021-10-25 11:10:00,80.81,80.84,80.73,80.83,28650.0,77.5393,77.568,77.4625,77.5584,28650.0
2021-10-25 11:15:00,80.84,80.93,80.8,80.91,43255.0,77.568,77.6544,77.5297,77.6352,43255.0
2021-10-25 11:20:00,80.84,80.85,80.73,80.73,33047.0,77.568,77.5776,77.4625,77.4625,33047.0
2021-10-25 11:25:00,80.72,80.81,80.64,80.8,53238.0,77.4529,77.5393,77.3761,77.5297,53238.0
2021-10-25 11:30:00,80.78,80.8,80.71,80.75,14355.0,77.5105,77.5297,77.4433,77.4817,14355.0
2021-10-25 11:35:00,80.76,80.77,80.62,80.64,9206.0,77.4913,77.5009,77.3569,77.3761,9206.0
2021-10-25 11:40:00,80.64,80.77,80.64,80.74,13024.0,77.3761,77.5009,77.3761,77.4721,13024.0
2021-10-25 11:45:00,80.74,80.77,80.7,80.73,6319.0,77.4721,77.5009,77.4337,77.4625,6319.0
2021-10-25 11:50:00,80.72,80.9,80.72,80.84,38158.0,77.4529,77.6256,77.4529,77.568,38158.0
2021-10-25 11:55:00,80.82,80.91,80.82,80.9,25984.0,77.5488,77.6352,77.5488,77.6256,25984.0
2021-10-25 12:00:00,80.9,81.05,80.86,81.03,21989.0,77.6256,77.7695,77.5872,77.7503,21989.0
2021-10-25 12:05:00,81.03,81.09,80.98,81.04,54258.0,77.7503,77.8079,77.7024,77.7599,54258.0
2021-10-25 12:10:00,81.07,81.1,81.02,81.02,23394.0,77.7887,77.8175,77.7408,77.7408,23394.0
2021-10-25 12:15:00,81.01,81.05,80.97,80.99,8072.0,77.7312,77.7695,77.6928,77.712,8072.0
2021-10-25 12:20:00,81.01,81.01,80.89,80.97,8948.0,77.7312,77.7312,77.616,77.6928,8948.0
2021-10-25 12:25:00,80.98,80.99,80.93,80.93,8670.0,77.7024,77.712,77.6544,77.6544,8670.0
2021-10-25 12:30:00,80.94,80.94,80.86,80.86,7900.0,77.664,77.664,77.5872,77.5872,7900.0
2021-10-25 12:35:00,80.85,80.86,80.77,80.82,20103.0,77.5776,77.5872,77.5009,77.5488,20103.0
2021-10-25 12:40:00,80.83,80.89,80.83,80.84,4210.0,77.5584,77.616,77.5584,77.568,4210.0
2021-10-25 12:45:00,80.81,80.89,80.81,80.88,16537.0,77.5393,77.616,77.5393,77.6064,16537.0
2021-10-25 12:50:00,80.88,80.89,80.77,80.86,11594.0,77.6064,77.616,77.5009,77.5872,11594.0
2021-10-25 12:55:00,80.86,80.92,80.85,80.85,14452.0,77.5872,77.6448,77.5776,77.5776,14452.0
2021-10-25 13:00:00,80.86,80.98,80.86,80.97,8188.0,77.5872,77.7024,77.5872,77.6928,8188.0
2021-10-25 13:05:00,80.97,81.08,80.97,81.08,16786.0,77.6928,77.7983,77.6928,77.7983,16786.0
2021-10-25 13:10:00,81.09,81.2,81.06,81.18,30410.0,77.8079,77.9135,77.7791,77.8943,30410.0
2021-10-25 13:15:00,81.18,81.19,81.09,81.13,9731.0,77.8943,77.9039,77.8079,77.8463,9731.0
2021-10-25 13:20:00,81.12,81.12,81.02,81.05,3953.0,77.8367,77.8367,77.7408,77.7695,3953.0
2021-10-25 13:25:00,81.04,81.08,81.03,81.06,8419.0,77.7599,77.7983,77.7503,77.7791,8419.0
2021-10-25 13:30:00,81.08,81.09,80.98,80.99,9140.0,77.7983,77.8079,77.7024,77.712,9140.0
2021-10-25 13:35:00,81.0,81.03,80.95,80.95,5600.0,77.7216,77.7503,77.6736,77.6736,5600.0
2021-10-25 13:40:00,80.94,80.96,80.85,80.9,21136.0,77.664,77.6832,77.5776,77.6256,21136.0
2021-10-25 13:45:00,80.89,80.92,80.86,80.88,4900.0,77.616,77.6448,77.5872,77.6064,4900.0
2021-10-25 13:50:00,80.88,80.95,80.85,80.95,6782.0,77.6064,77.6736,77.5776,77.6736,6782.0
2021-10-25 13:55:00,80.98,81.0,80.95,80.97,9581.0,77.7024,77.7216,77.6736,77.6928,9581.0
2021-10-25 14:00:00,80.96,80.98,80.89,80.93,18125.0,77.6832,77.7024,77.616,77.6544,18125.0
2021-10-25 14:05:00,80.94,81.03,80.91,80.97,11100.0,77.664,77.7503,77.6352,77.6928,11100.0
2021-10-25 14:10:00,80.94,80.95,80.88,80.88,7200.0,77.664,77.6736,77.6064,77.6064,7200.0
2021-10-25 14:15:00,80.9,81.01,80.9,81.01,6483.0,77.6256,77.7312,77.6256,77.7312,6483.0
2021-10-25 14:20:00,81.01,81.07,80.99,81.04,16500.0,77.7312,77.7887,77.712,77.7599,16500.0
2021-10-25 14:25:00,81.05,81.09,81.03,81.06,13613.0,77.7695,77.8079,77.7503,77.7791,13613.0
2021-10-25 14:30:00,81.08,81.14,81.0,81.0,5604.0,77.7983,77.8559,77.7216,77.7216,5604.0
2021-10-25 14:35:00,81.0,81.02,80.94,80.98,13005.0,77.7216,77.7408,77.664,77.7024,13005.0
2021-10-25 14:40:00,80.98,81.02,80.95,80.97,18642.0,77.7024,77.7408,77.6736,77.6928,18642.0
2021-10-25 14:45:00,80.97,80.98,80.9,80.93,19814.0,77.6928,77.7024,77.6256,77.6544,19814.0
2021-10-25 14:50:00,80.93,80.94,80.91,80.93,8614.0,77.6544,77.664,77.6352,77.6544,8614.0
2021-10-25 14:55:00,80.94,80.98,80.87,80.9,28796.0,77.664,77.7024,77.5968,77.6256,28796.0
2021-10-25 15:00:00,80.91,80.95,80.86,80.95,10870.0,77.6352,77.6736,77.5872,77.6736,10870.0
2021-10-25 15:05:00,80.95,80.98,80.9,80.95,7224.0,77.6736,77.7024,77.6256,77.6736,7224.0
2021-10-25 15:10:00,80.95,80.95,80.86,80.86,12683.0,77.6736,77.6736,77.5872,77.5872,12683.0
2021-10-25 15:15:00,80.85,80.86,80.79,80.79,22175.0,77.5776,77.5872,77.5201,77.5201,22175.0
2021-10-25 15:20:00,80.79,80.81,80.74,80.75,8776.0,77.5201,77.5393,77.4721,77.4817,8776.0
2021-10-25 15:25:00,80.75,80.88,80.75,80.88,23185.0,77.4817,77.6064,77.4817,77.6064,23185.0
2021-10-25 15:30:00,80.86,80.88,80.8,80.84,16591.0,77.5872,77.6064,77.5297,77.568,16591.0
2021-10-25 15:35:00,80.83,80.86,80.79,80.85,11128.0,77.5584,77.5872,77.5201,77.5776,11128.0
2021-10-25 15:40:00,80.83,80.91,80.82,80.88,23528.0,77.5584,77.6352,77.5488,77.6064,23528.0
2021-10-25 15:45:00,80.86,80.89,80.75,80.82,35507.0,77.5872,77.616,77.4817,77.5488,35507.0
2021-10-25 15:50:00,80.83,80.87,80.72,80.72,55552.0,77.5584,77.5968,77.4529,77.4529,55552.0
2021-10-25 15:55:00,80.72,80.98,80.67,80.97,59667.0,77.4529,77.7024,77.4049,77.6928,59667.0
2021-10-26 09:30:00,81.66,81.72,81.37,81.38,139212.0,78.3548,78.4124,78.0766,78.0862,139212.0
2021-10-26 09:35:00,81.38,81.63,81.25,81.37,141060.0,78.0862,78.3261,77.9614,78.0766,141060.0
2021-10-26 09:40:00,81.36,81.51,81.3,81.41,55904.0,78.067,78.2109,78.0094,78.115,55904.0
2021-10-26 09:45:00,81.41,81.53,81.32,81.44,56081.0,78.115,78.2301,78.0286,78.1438,56081.0
2021-10-26 09:50:00,81.43,81.62,81.36,81.49,57939.0,78.1342,78.3165,78.067,78.1917,57939.0
2021-10-26 09:55:00,81.51,81.59,81.36,81.38,53585.0,78.2109,78.2877,78.067,78.0862,53585.0
2021-10-26 10:00:00,81.38,81.52,81.27,81.44,45599.0,78.0862,78.2205,77.9806,78.1438,45599.0
2021-10-26 10:05:00,81.43,81.47,81.34,81.45,23883.0,78.1342,78.1725,78.0478,78.1533,23883.0
2021-10-26 10:10:00,81.45,81.59,81.43,81.54,62281.0,78.1533,78.2877,78.1342,78.2397,62281.0
2021-10-26 10:15:00,81.55,81.74,81.55,81.73,66941.0,78.2493,78.4316,78.2493,78.422,66941.0
2021-10-26 10:20:00,81.74,81.82,81.72,81.76,43250.0,78.4316,78.5084,78.4124,78.4508,43250.0
2021-10-26 10:25:00,81.77,81.86,81.71,81.8,34051.0,78.4604,78.5468,78.4028,78.4892,34051.0
2021-10-26 10:30:00,81.78,81.8,81.69,81.78,12106.0,78.47,78.4892,78.3836,78.47,12106.0
2021-10-26 10:35:00,81.77,81.77,81.57,81.65,24629.0,78.4604,78.4604,78.2685,78.3453,24629.0
2021-10-26 10:40:00,81.65,81.68,81.47,81.52,29352.0,78.3453,78.374,78.1725,78.2205,29352.0
2021-10-26 10:45:00,81.52,81.57,81.48,81.54,17572.0,78.2205,78.2685,78.1821,78.2397,17572.0
2021-10-26 10:50:00,81.5,81.62,81.5,81.6,27907.0,78.2013,78.3165,78.2013,78.2973,27907.0
2021-10-26 10:55:00,81.61,81.7,81.6,81.67,23243.0,78.3069,78.3932,78.2973,78.3644,23243.0
2021-10-26 11:00:00,81.7,81.81,81.69,81.71,22545.0,78.3932,78.4988,78.3836,78.4028,22545.0
2021-10-26 11:05:00,81.73,81.77,81.68,81.7,32413.0,78.422,78.4604,78.374,78.3932,32413.0
2021-10-26 11:10:00,81.71,81.77,81.7,81.75,28600.0,78.4028,78.4604,78.3932,78.4412,28600.0
2021-10-26 11:15:00,81.73,81.86,81.73,81.86,25687.0,78.422,78.5468,78.422,78.5468,25687.0
2021-10-26 11:20:00,81.86,81.9,81.8,81.82,17822.0,78.5468,78.5851,78.4892,78.5084,17822.0
2021-10-26 11:25:00,81.81,81.84,81.74,81.84,24038.0,78.4988,78.5276,78.4316,78.5276,24038.0
2021-10-26 11:30:00,81.85,81.86,81.57,81.6,41239.0,78.5372,78.5468,78.2685,78.2973,41239.0
2021-10-26 11:35:00,81.61,81.85,81.49,81.8,40076.0,78.3069,78.5372,78.1917,78.4892,40076.0
2021-10-26 11:40:00,81.8,81.84,81.77,81.81,42777.0,78.4892,78.5276,78.4604,78.4988,42777.0
2021-10-26 11:45:00,81.82,81.83,81.67,81.76,19034.0,78.5084,78.518,78.3644,78.4508,19034.0
2021-10-26 11:50:00,81.75,81.75,81.65,81.65,26042.0,78.4412,78.4412,78.3453,78.3453,26042.0
2021-10-26 11:55:00,81.67,81.67,81.48,81.5,50091.0,78.3644,78.3644,78.1821,78.2013,50091.0
2021-10-26 12:00:00,81.5,81.51,81.21,81.21,46587.0,78.2013,78.2109,77.9231,77.9231,46587.0
2021-10-26 12:05:00,81.22,81.3,81.15,81.15,36877.0,77.9327,78.0094,77.8655,77.8655,36877.0
2021-10-26 12:10:00,81.15,81.28,81.08,81.28,34977.0,77.8655,77.9902,77.7983,77.9902,34977.0
2021-10-26 12:15:00,81.29,81.36,81.21,81.3,24703.0,77.9998,78.067,77.9231,78.0094,24703.0
2021-10-26 12:20:00,81.32,81.32,81.12,81.23,19477.0,78.0286,78.0286,77.8367,77.9423,19477.0
2021-10-26 12:25:00,81.28,81.28,81.17,81.18,12519.0,77.9902,77.9902,77.8847,77.8943,12519.0
2021-10-26 12:30:00,81.17,81.2,81.04,81.16,13025.0,77.8847,77.9135,77.7599,77.8751,13025.0
2021-10-26 12:35:00,81.17,81.19,80.87,80.89,30782.0,77.8847,77.9039,77.5968,77.616,30782.0
2021-10-26 12:40:00,80.92,81.07,80.84,81.02,38966.0,77.6448,77.7887,77.568,77.7408,38966.0
2021-10-26 12:45:00,81.03,81.04,80.84,80.92,49237.0,77.7503,77.7599,77.568,77.6448,49237.0
2021-10-26 12:50:00,80.92,81.02,80.86,80.89,53558.0,77.6448,77.7408,77.5872,77.616,53558.0
2021-10-26 12:55:00,80.93,81.18,80.93,81.14,45493.0,77.6544,77.8943,77.6544,77.8559,45493.0
2021-10-26 13:00:00,81.13,81.14,81.04,81.12,20884.0,77.8463,77.8559,77.7599,77.8367,20884.0
2021-10-26 13:05:00,81.12,81.26,81.08,81.21,46975.0,77.8367,77.971,77.7983,77.9231,46975.0
2021-10-26 13:10:00,81.17,81.17,81.02,81.14,22950.0,77.8847,77.8847,77.7408,77.8559,22950.0
2021-10-26 13:15:00,81.14,81.18,81.07,81.09,24282.0,77.8559,77.8943,77.7887,77.8079,24282.0
2021-10-26 13:20:00,81.12,81.14,80.98,81.05,22413.0,77.8367,77.8559,77.7024,77.7695,22413.0
2021-10-26 13:25:00,81.04,81.13,80.94,81.11,24034.0,77.7599,77.8463,77.664,77.8271,24034.0
2021-10-26 13:30:00,81.08,81.23,81.08,81.2,22040.0,77.7983,77.9423,77.7983,77.9135,22040.0
2021-10-26 13:35:00,81.2,81.33,81.19,81.24,19571.0,77.9135,78.0382,77.9039,77.9518,19571.0
2021-10-26 13:40:00,81.25,81.27,81.13,81.13,20687.0,77.9614,77.9806,77.8463,77.8463,20687.0
2021-10-26 13:45:00,81.15,81.19,81.14,81.17,11804.0,77.8655,77.9039,77.8559,77.8847,11804.0
2021-10-26 13:50:00,81.16,81.21,81.16,81.17,12093.0,77.8751,77.9231,77.8751,77.8847,12093.0
2021-10-26 13:55:00,81.17,81.24,81.1,81.21,14173.0,77.8847,77.9518,77.8175,77.9231,14173.0
2021-10-26 14:00:00,81.21,81.36,81.21,81.34,18398.0,77.9231,78.067,77.9231,78.0478,18398.0
2021-10-26 14:05:00,81.34,81.34,81.25,81.29,7510.0,78.0478,78.0478,77.9614,77.9998,7510.0
2021-10-26 14:10:00,81.28,81.35,81.24,81.35,9310.0,77.9902,78.0574,77.9518,78.0574,9310.0
2021-10-26 14:15:00,81.36,81.44,81.31,81.44,30478.0,78.067,78.1438,78.019,78.1438,30478.0
2021-10-26 14:20:00,81.42,81.43,81.33,81.33,6642.0,78.1246,78.1342,78.0382,78.0382,6642.0
2021-10-26 14:25:00,81.33,81.37,81.23,81.26,6549.0,78.0382,78.0766,77.9423,77.971,6549.0
2021-10-26 14:30:00,81.27,81.4,81.27,81.33,7325.0,77.9806,78.1054,77.9806,78.0382,7325.0
2021-10-26 14:35:00,81.37,81.4,81.26,81.26,9299.0,78.0766,78.1054,77.971,77.971,9299.0
2021-10-26 14:40:00,81.23,81.32,81.22,81.29,11712.0,77.9423,78.0286,77.9327,77.9998,11712.0
2021-10-26 14:45:00,81.28,81.37,81.28,81.35,7053.0,77.9902,78.0766,77.9902,78.0574,7053.0
2021-10-26 14:50:00,81.34,81.37,81.28,81.33,7730.0,78.0478,78.0766,77.9902,78.0382,7730.0
2021-10-26 14:55:00,81.34,81.47,81.34,81.47,5216.0,78.0478,78.1725,78.0478,78.1725,5216.0
2021-10-26 15:00:00,81.48,81.61,81.46,81.61,57249.0,78.1821,78.3069,78.1629,78.3069,57249.0
2021-10-26 15:05:00,81.61,81.63,81.56,81.59,27943.0,78.3069,78.3261,78.2589,78.2877,27943.0
2021-10-26 15:10:00,81.6,81.63,81.5,81.55,17045.0,78.2973,78.3261,78.2013,78.2493,17045.0
2021-10-26 15:15:00,81.56,81.62,81.52,81.58,26259.0,78.2589,78.3165,78.2205,78.2781,26259.0
2021-10-26 15:20:00,81.57,81.66,81.55,81.61,23028.0,78.2685,78.3548,78.2493,78.3069,23028.0
2021-10-26 15:25:00,81.62,81.65,81.43,81.43,13694.0,78.3165,78.3453,78.1342,78.1342,13694.0
2021-10-26 15:30:00,81.45,81.53,81.42,81.45,32366.0,78.1533,78.2301,78.1246,78.1533,32366.0
2021-10-26 15:35:00,81.45,81.47,81.31,81.33,35790.0,78.1533,78.1725,78.019,78.0382,35790.0
2021-10-26 15:40:00,81.36,81.55,81.32,81.54,26970.0,78.067,78.2493,78.0286,78.2397,26970.0
2021-10-26 15:45:00,81.54,81.64,81.47,81.47,26927.0,78.2397,78.3357,78.1725,78.1725,26927.0
2021-10-26 15:50:00,81.43,81.43,81.23,81.31,37703.0,78.1342,78.1342,77.9423,78.019,37703.0
2021-10-26 15:55:00,81.3,81.32,80.93,80.96,42695.0,78.0094,78.0286,77.6544,77.6832,42695.0
2021-10-27 09:30:00,81.32,81.38,80.68,80.81,170432.0,78.0286,78.0862,77.4145,77.5393,170432.0
2021-10-27 09:35:00,80.8,80.85,80.47,80.73,99866.0,77.5297,77.5776,77.213,77.4625,99866.0
2021-10-27 09:40:00,80.72,80.98,80.68,80.87,79769.0,77.4529,77.7024,77.4145,77.5968,79769.0
2021-10-27 09:45:00,80.81,80.99,80.74,80.85,67893.0,77.5393,77.712,77.4721,77.5776,67893.0
2021-10-27 09:50:00,80.83,81.08,80.69,81.04,68387.0,77.5584,77.7983,77.4241,77.7599,68387.0
2021-10-27 09:55:00,81.01,81.24,80.84,81.21,78107.0,77.7312,77.9518,77.568,77.9231,78107.0
2021-10-27 10:00:00,81.23,81.39,81.16,81.33,61388.0,77.9423,78.0958,77.8751,78.0382,61388.0
2021-10-27 10:05:00,81.34,81.35,81.04,81.3,99223.0,78.0478,78.0574,77.7599,78.0094,99223.0
2021-10-27 10:10:00,81.31,81.47,81.23,81.23,67115.0,78.019,78.1725,77.9423,77.9423,67115.0
2021-10-27 10:15:00,81.24,81.25,80.87,80.93,64500.0,77.9518,77.9614,77.5968,77.6544,64500.0
2021-10-27 10:20:00,80.89,81.02,80.77,80.77,28208.0,77.616,77.7408,77.5009,77.5009,28208.0
2021-10-27 10:25:00,80.77,80.77,80.26,80.35,88891.0,77.5009,77.5009,77.0115,77.0979,88891.0
2021-10-27 10:30:00,80.36,80.6,80.26,80.56,52288.0,77.1075,77.3378,77.0115,77.2994,52288.0
2021-10-27 10:35:00,80.55,80.55,80.39,80.47,21077.0,77.2898,77.2898,77.1363,77.213,21077.0
2021-10-27 10:40:00,80.46,80.5,80.31,80.42,32495.0,77.2034,77.2418,77.0595,77.165,32495.0
2021-10-27 10:45:00,80.42,80.46,80.31,80.42,34748.0,77.165,77.2034,77.0595,77.165,34748.0
2021-10-27 10:50:00,80.38,80.49,80.32,80.45,20960.0,77.1267,77.2322,77.0691,77.1938,20960.0
2021-10-27 10:55:00,80.46,80.51,80.08,80.27,75477.0,77.2034,77.2514,76.8388,77.0211,75477.0
2021-10-27 11:00:00,80.24,80.47,80.2,80.44,42717.0,76.9923,77.213,76.9539,77.1842,42717.0
2021-10-27 11:05:00,80.45,80.49,80.33,80.39,31029.0,77.1938,77.2322,77.0787,77.1363,31029.0
2021-10-27 11:10:00,80.4,80.51,80.32,80.48,35372.0,77.1458,77.2514,77.0691,77.2226,35372.0
2021-10-27 11:15:00,80.48,80.52,80.41,80.5,22798.0,77.2226,77.261,77.1554,77.2418,22798.0
2021-10-27 11:20:00,80.5,80.51,80.25,80.26,18055.0,77.2418,77.2514,77.0019,77.0115,18055.0
2021-10-27 11:25:00,80.25,80.28,80.15,80.17,23597.0,77.0019,77.0307,76.906,76.9252,23597.0
2021-10-27 11:30:00,80.17,80.18,79.99,80.17,32467.0,76.9252,76.9348,76.7524,76.9252,32467.0
2021-10-27 11:35:00,80.18,80.24,80.08,80.23,30409.0,76.9348,76.9923,76.8388,76.9827,30409.0
2021-10-27 11:40:00,80.25,80.37,80.22,80.24,26766.0,77.0019,77.1171,76.9731,76.9923,26766.0
2021-10-27 11:45:00,80.21,80.24,80.06,80.06,20524.0,76.9635,76.9923,76.8196,76.8196,20524.0
2021-10-27 11:50:00,80.08,80.17,80.05,80.13,17750.0,76.8388,76.9252,76.81,76.8868,17750.0
2021-10-27 11:55:00,80.13,80.22,79.98,80.06,27546.0,76.8868,76.9731,76.7428,76.8196,27546.0
2021-10-27 12:00:00,80.09,80.17,80.03,80.03,23635.0,76.8484,76.9252,76.7908,76.7908,23635.0
2021-10-27 12:05:00,80.07,80.32,80.02,80.26,27160.0,76.8292,77.0691,76.7812,77.0115,27160.0
2021-10-27 12:10:00,80.28,80.37,80.27,80.34,13111.0,77.0307,77.1171,77.0211,77.0883,13111.0
2021-10-27 12:15:00,80.32,80.37,80.27,80.32,20352.0,77.0691,77.1171,77.0211,77.0691,20352.0
2021-10-27 12:20:00,80.34,80.41,80.33,80.36,14321.0,77.0883,77.1554,77.0787,77.1075,14321.0
2021-10-27 12:25:00,80.36,80.42,80.34,80.39,11748.0,77.1075,77.165,77.0883,77.1363,11748.0
2021-10-27 12:30:00,80.38,80.38,80.16,80.19,20370.0,77.1267,77.1267,76.9156,76.9443,20370.0
2021-10-27 12:35:00,80.2,80.23,80.09,80.16,11334.0,76.9539,76.9827,76.8484,76.9156,11334.0
2021-10-27 12:40:00,80.17,80.19,80.12,80.19,6577.0,76.9252,76.9443,76.8772,76.9443,6577.0
2021-10-27 12:45:00,80.16,80.25,80.11,80.15,11639.0,76.9156,77.0019,76.8676,76.906,11639.0
2021-10-27 12:50:00,80.16,80.2,80.13,80.14,5600.0,76.9156,76.9539,76.8868,76.8964,5600.0
2021-10-27 12:55:00,80.12,80.24,80.11,80.24,8455.0,76.8772,76.9923,76.8676,76.9923,8455.0
2021-10-27 13:00:00,80.23,80.28,80.19,80.23,14061.0,76.9827,77.0307,76.9443,76.9827,14061.0
2021-10-27 13:05:00,80.23,80.35,80.23,80.34,15816.0,76.9827,77.0979,76.9827,77.0883,15816.0
2021-10-27 13:10:00,80.36,80.48,80.33,80.47,16788.0,77.1075,77.2226,77.0787,77.213,16788.0
2021-10-27 13:15:00,80.44,80.46,80.39,80.4,11300.0,77.1842,77.2034,77.1363,77.1458,11300.0
2021-10-27 13:20:00,80.44,80.5,80.42,80.45,17510.0,77.1842,77.2418,77.165,77.1938,17510.0
2021-10-27 13:25:00,80.44,80.46,80.39,80.42,6224.0,77.1842,77.2034,77.1363,77.165,6224.0
2021-10-27 13:30:00,80.43,80.45,80.35,80.35,6650.0,77.1746,77.1938,77.0979,77.0979,6650.0
2021-10-27 13:35:00,80.33,80.4,80.33,80.4,5322.0,77.0787,77.1458,77.0787,77.1458,5322.0
2021-10-27 13:40:00,80.42,80.42,80.39,80.42,8744.0,77.165,77.165,77.1363,77.165,8744.0
2021-10-27 13:45:00,80.4,80.44,80.39,80.42,5385.0,77.1458,77.1842,77.1363,77.165,5385.0
2021-10-27 13:50:00,80.39,80.49,80.37,80.49,5000.0,77.1363,77.2322,77.1171,77.2322,5000.0
2021-10-27 13:55:00,80.5,80.58,80.48,80.55,12057.0,77.2418,77.3186,77.2226,77.2898,12057.0
2021-10-27 14:00:00,80.54,80.56,80.49,80.54,18449.0,77.2802,77.2994,77.2322,77.2802,18449.0
2021-10-27 14:05:00,80.56,80.56,80.45,80.5,8725.0,77.2994,77.2994,77.1938,77.2418,8725.0
2021-10-27 14:10:00,80.5,80.59,80.49,80.57,12682.0,77.2418,77.3282,77.2322,77.309,12682.0
2021-10-27 14:15:00,80.57,80.61,80.56,80.59,21010.0,77.309,77.3473,77.2994,77.3282,21010.0
2021-10-27 14:20:00,80.59,80.6,80.46,80.5,9833.0,77.3282,77.3378,77.2034,77.2418,9833.0
2021-10-27 14:25:00,80.52,80.53,80.34,80.34,6400.0,77.261,77.2706,77.0883,77.0883,6400.0
2021-10-27 14:30:00,80.37,80.37,80.23,80.31,15859.0,77.1171,77.1171,76.9827,77.0595,15859.0
2021-10-27 14:35:00,80.31,80.35,80.27,80.34,9822.0,77.0595,77.0979,77.0211,77.0883,9822.0
2021-10-27 14:40:00,80.33,80.36,80.23,80.25,11849.0,77.0787,77.1075,76.9827,77.0019,11849.0
2021-10-27 14:45:00,80.26,80.32,80.22,80.3,8723.0,77.0115,77.0691,76.9731,77.0499,8723.0
2021-10-27 14:50:00,80.31,80.33,80.25,80.26,8293.0,77.0595,77.0787,77.0019,77.0115,8293.0
2021-10-27 14:55:00,80.25,80.26,80.22,80.23,5735.0,77.0019,77.0115,76.9731,76.9827,5735.0
2021-10-27 15:00:00,80.22,80.24,80.14,80.19,19425.0,76.9731,76.9923,76.8964,76.9443,19425.0
2021-10-27 15:05:00,80.2,80.21,80.1,80.1,26396.0,76.9539,76.9635,76.858,76.858,26396.0
2021-10-27 15:10:00,80.1,80.1,79.7,79.71,57940.0,76.858,76.858,76.4742,76.4838,57940.0
2021-10-27 15:15:00,79.71,79.82,79.55,79.55,44315.0,76.4838,76.5893,76.3303,76.3303,44315.0
2021-10-27 15:20:00,79.54,79.74,79.48,79.73,36440.0,76.3207,76.5126,76.2631,76.503,36440.0
2021-10-27 15:25:00,79.74,79.93,79.7,79.89,26838.0,76.5126,76.6949,76.4742,76.6565,26838.0
2021-10-27 15:30:00,79.88,79.88,79.62,79.75,28877.0,76.6469,76.6469,76.3974,76.5222,28877.0
2021-10-27 15:35:00,79.74,79.81,79.68,79.79,13836.0,76.5126,76.5797,76.455,76.5605,13836.0
2021-10-27 15:40:00,79.79,79.82,79.63,79.73,16641.0,76.5605,76.5893,76.407,76.503,16641.0
2021-10-27 15:45:00,79.75,79.79,79.45,79.48,16749.0,76.5222,76.5605,76.2343,76.2631,16749.0
2021-10-27 15:50:00,79.48,79.59,79.37,79.38,63314.0,76.2631,76.3686,76.1575,76.1671,63314.0
2021-10-27 15:55:00,79.42,79.43,79.21,79.21,36486.0,76.2055,76.2151,76.004,76.004,36486.0
2021-10-28 09:30:00,79.72,80.35,79.72,80.21,160829.0,76.4934,77.0979,76.4934,76.9635,160829.0
2021-10-28 09:35:00,80.16,80.4,80.05,80.32,180810.0,76.9156,77.1458,76.81,77.0691,180810.0
2021-10-28 09:40:00,80.34,80.41,80.15,80.24,121391.0,77.0883,77.1554,76.906,76.9923,121391.0
2021-10-28 09:45:00,80.23,80.45,80.23,80.3,115578.0,76.9827,77.1938,76.9827,77.0499,115578.0
2021-10-28 09:50:00,80.32,80.49,80.31,80.32,74127.0,77.0691,77.2322,77.0595,77.0691,74127.0
2021-10-28 09:55:00,80.34,80.58,80.31,80.5,49604.0,77.0883,77.3186,77.0595,77.2418,49604.0
2021-10-28 10:00:00,80.53,80.56,80.29,80.29,68779.0,77.2706,77.2994,77.0403,77.0403,68779.0
2021-10-28 10:05:00,80.25,80.35,80.19,80.3,51337.0,77.0019,77.0979,76.9443,77.0499,51337.0
2021-10-28 10:10:00,80.3,80.38,79.97,80.18,46903.0,77.0499,77.1267,76.7333,76.9348,46903.0
2021-10-28 10:15:00,80.19,80.25,80.06,80.07,41701.0,76.9443,77.0019,76.8196,76.8292,41701.0
2021-10-28 10:20:00,80.04,80.15,79.96,80.06,22962.0,76.8004,76.906,76.7237,76.8196,22962.0
2021-10-28 10:25:00,80.02,80.44,80.02,80.4,52143.0,76.7812,77.1842,76.7812,77.1458,52143.0
2021-10-28 10:30:00,80.4,80.45,80.31,80.44,21461.0,77.1458,77.1938,77.0595,77.1842,21461.0
2021-10-28 10:35:00,80.45,80.58,80.33,80.58,35312.0,77.1938,77.3186,77.0787,77.3186,35312.0
2021-10-28 10:40:00,80.56,80.56,80.38,80.38,20936.0,77.2994,77.2994,77.1267,77.1267,20936.0
2021-10-28 10:45:00,80.4,80.64,80.35,80.47,66444.0,77.1458,77.3761,77.0979,77.213,66444.0
2021-10-28 10:50:00,80.48,80.52,80.37,80.51,24724.0,77.2226,77.261,77.1171,77.2514,24724.0
2021-10-28 10:55:00,80.53,80.56,80.44,80.48,24064.0,77.2706,77.2994,77.1842,77.2226,24064.0
2021-10-28 11:00:00,80.51,80.55,80.46,80.49,15727.0,77.2514,77.2898,77.2034,77.2322,15727.0
2021-10-28 11:05:00,80.5,80.65,80.45,80.63,29172.0,77.2418,77.3857,77.1938,77.3665,29172.0
2021-10-28 11:10:00,80.62,80.68,80.52,80.52,12778.0,77.3569,77.4145,77.261,77.261,12778.0
2021-10-28 11:15:00,80.52,80.56,80.35,80.42,49969.0,77.261,77.2994,77.0979,77.165,49969.0
2021-10-28 11:20:00,80.43,80.46,80.27,80.28,15907.0,77.1746,77.2034,77.0211,77.0307,15907.0
2021-10-28 11:25:00,80.3,80.36,80.24,80.25,33131.0,77.0499,77.1075,76.9923,77.0019,33131.0
2021-10-28 11:30:00,80.27,80.46,80.26,80.44,13800.0,77.0211,77.2034,77.0115,77.1842,13800.0
2021-10-28 11:35:00,80.48,80.52,80.43,80.43,62557.0,77.2226,77.261,77.1746,77.1746,62557.0
2021-10-28 11:40:00,80.46,80.47,80.36,80.42,22216.0,77.2034,77.213,77.1075,77.165,22216.0
2021-10-28 11:45:00,80.43,80.43,80.0,80.02,103048.0,77.1746,77.1746,76.762,76.7812,103048.0
2021-10-28 11:50:00,80.03,80.16,79.91,80.08,53532.0,76.7908,76.9156,76.6757,76.8388,53532.0
2021-10-28 11:55:00,80.07,80.1,80.0,80.03,23976.0,76.8292,76.858,76.762,76.7908,23976.0
2021-10-28 12:00:00,80.04,80.14,80.03,80.14,20096.0,76.8004,76.8964,76.7908,76.8964,20096.0
2021-10-28 12:05:00,80.17,80.27,80.17,80.24,30133.0,76.9252,77.0211,76.9252,76.9923,30133.0
2021-10-28 12:10:00,80.25,80.37,80.23,80.37,71569.0,77.0019,77.1171,76.9827,77.1171,71569.0
2021-10-28 12:15:00,80.38,80.41,80.33,80.34,23699.0,77.1267,77.1554,77.0787,77.0883,23699.0
2021-10-28 12:20:00,80.36,80.37,80.3,80.34,2580.0,77.1075,77.1171,77.0499,77.0883,2580.0
2021-10-28 12:25:00,80.32,80.34,80.11,80.12,8776.0,77.0691,77.0883,76.8676,76.8772,8776.0
2021-10-28 12:30:00,80.13,80.16,80.06,80.15,12148.0,76.8868,76.9156,76.8196,76.906,12148.0
2021-10-28 12:35:00,80.15,80.17,80.02,80.11,15085.0,76.906,76.9252,76.7812,76.8676,15085.0
2021-10-28 12:40:00,80.13,80.21,80.06,80.19,8485.0,76.8868,76.9635,76.8196,76.9443,8485.0
2021-10-28 12:45:00,80.21,80.3,80.19,80.28,14670.0,76.9635,77.0499,76.9443,77.0307,14670.0
2021-10-28 12:50:00,80.29,80.29,80.12,80.16,9060.0,77.0403,77.0403,76.8772,76.9156,9060.0
2021-10-28 12:55:00,80.17,80.17,79.95,80.04,31604.0,76.9252,76.9252,76.7141,76.8004,31604.0
2021-10-28 13:00:00,80.09,80.19,80.05,80.16,13771.0,76.8484,76.9443,76.81,76.9156,13771.0
2021-10-28 13:05:00,80.17,80.22,80.14,80.21,8039.0,76.9252,76.9731,76.8964,76.9635,8039.0
2021-10-28 13:10:00,80.21,80.25,80.19,80.2,7490.0,76.9635,77.0019,76.9443,76.9539,7490.0
2021-10-28 13:15:00,80.21,80.21,80.09,80.1,5340.0,76.9635,76.9635,76.8484,76.858,5340.0
2021-10-28 13:20:00,80.1,80.12,80.08,80.08,6435.0,76.858,76.8772,76.8388,76.8388,6435.0
2021-10-28 13:25:00,80.1,80.19,80.1,80.17,12862.0,76.858,76.9443,76.858,76.9252,12862.0
2021-10-28 13:30:00,80.19,80.29,80.19,80.26,15295.0,76.9443,77.0403,76.9443,77.0115,15295.0
2021-10-28 13:35:00,80.27,80.34,80.25,80.34,12404.0,77.0211,77.0883,77.0019,77.0883,12404.0
2021-10-28 13:40:00,80.34,80.39,80.33,80.38,16298.0,77.0883,77.1363,77.0787,77.1267,16298.0
2021-10-28 13:45:00,80.39,80.4,80.32,80.33,19275.0,77.1363,77.1458,77.0691,77.0787,19275.0
2021-10-28 13:50:00,80.35,80.42,80.35,80.38,5943.0,77.0979,77.165,77.0979,77.1267,5943.0
2021-10-28 13:55:00,80.37,80.39,80.29,80.33,5856.0,77.1171,77.1363,77.0403,77.0787,5856.0
2021-10-28 14:00:00,80.34,80.45,80.34,80.42,12680.0,77.0883,77.1938,77.0883,77.165,12680.0
2021-10-28 14:05:00,80.42,80.43,80.4,80.42,9620.0,77.165,77.1746,77.1458,77.165,9620.0
2021-10-28 14:10:00,80.41,80.43,80.4,80.4,2650.0,77.1554,77.1746,77.1458,77.1458,2650.0
2021-10-28 14:15:00,80.37,80.41,80.33,80.39,4062.0,77.1171,77.1554,77.0787,77.1363,4062.0
2021-10-28 14:20:00,80.4,80.44,80.38,80.39,4650.0,77.1458,77.1842,77.1267,77.1363,4650.0
2021-10-28 14:25:00,80.39,80.4,80.35,80.39,3493.0,77.1363,77.1458,77.0979,77.1363,3493.0
2021-10-28 14:30:00,80.39,80.39,80.33,80.34,3850.0,77.1363,77.1363,77.0787,77.0883,3850.0
2021-10-28 14:35:00,80.32,80.33,80.28,80.31,14343.0,77.0691,77.0787,77.0307,77.0595,14343.0
2021-10-28 14:40:00,80.25,80.26,80.21,80.23,11121.0,77.0019,77.0115,76.9635,76.9827,11121.0
2021-10-28 14:45:00,80.24,80.25,80.19,80.25,7423.0,76.9923,77.0019,76.9443,77.0019,7423.0
2021-10-28 14:50:00,80.26,80.27,80.15,80.15,10355.0,77.0115,77.0211,76.906,76.906,10355.0
2021-10-28 14:55:00,80.17,80.17,80.09,80.15,9013.0,76.9252,76.9252,76.8484,76.906,9013.0
2021-10-28 15:00:00,80.12,80.13,79.99,80.02,10300.0,76.8772,76.8868,76.7524,76.7812,10300.0
2021-10-28 15:05:00,80.05,80.11,80.03,80.11,14322.0,76.81,76.8676,76.7908,76.8676,14322.0
2021-10-28 15:10:00,80.11,80.11,79.99,80.04,8441.0,76.8676,76.8676,76.7524,76.8004,8441.0
2021-10-28 15:15:00,80.02,80.16,79.99,80.14,18861.0,76.7812,76.9156,76.7524,76.8964,18861.0
2021-10-28 15:20:00,80.14,80.18,80.07,80.11,8833.0,76.8964,76.9348,76.8292,76.8676,8833.0
2021-10-28 15:25:00,80.12,80.13,80.03,80.06,7601.0,76.8772,76.8868,76.7908,76.8196,7601.0
2021-10-28 15:30:00,80.08,80.29,80.01,80.16,25697.0,76.8388,77.0403,76.7716,76.9156,25697.0
2021-10-28 15:35:00,80.15,80.32,80.15,80.28,22219.0,76.906,77.0691,76.906,77.0307,22219.0
2021-10-28 15:40:00,80.27,80.37,80.27,80.29,20649.0,77.0211,77.1171,77.0211,77.0403,20649.0
2021-10-28 15:45:00,80.29,80.36,80.24,80.33,25754.0,77.0403,77.1075,76.9923,77.0787,25754.0
2021-10-28 15:50:00,80.34,80.67,80.34,80.66,103463.0,77.0883,77.4049,77.0883,77.3953,103463.0
2021-10-28 15:55:00,80.63,80.8,80.6,80.73,83247.0,77.3665,77.5297,77.3378,77.4625,83247.0
2021-10-29 09:30:00,80.34,81.03,80.12,80.98,156776.0,77.0883,77.7503,76.8772,77.7024,156776.0
2021-10-29 09:35:00,80.96,81.29,80.9,80.93,187121.0,77.6832,77.9998,77.6256,77.6544,187121.0
2021-10-29 09:40:00,80.94,80.98,80.68,80.69,81642.0,77.664,77.7024,77.4145,77.4241,81642.0
2021-10-29 09:45:00,80.72,81.02,80.72,81.02,162891.0,77.4529,77.7408,77.4529,77.7408,162891.0
2021-10-29 09:50:00,80.99,81.09,80.77,81.07,73299.0,77.712,77.8079,77.5009,77.7887,73299.0
2021-10-29 09:55:00,81.05,81.11,80.83,80.86,62958.0,77.7695,77.8271,77.5584,77.5872,62958.0
2021-10-29 10:00:00,80.86,80.94,80.66,80.76,148691.0,77.5872,77.664,77.3953,77.4913,148691.0
2021-10-29 10:05:00,80.77,80.95,80.73,80.85,68986.0,77.5009,77.6736,77.4625,77.5776,68986.0
2021-10-29 10:10:00,80.83,80.86,80.65,80.67,68321.0,77.5584,77.5872,77.3857,77.4049,68321.0
2021-10-29 10:15:00,80.68,80.71,80.49,80.57,74018.0,77.4145,77.4433,77.2322,77.309,74018.0
2021-10-29 10:20:00,80.59,80.72,80.52,80.53,40894.0,77.3282,77.4529,77.261,77.2706,40894.0
2021-10-29 10:25:00,80.54,80.58,80.35,80.46,64815.0,77.2802,77.3186,77.0979,77.2034,64815.0
2021-10-29 10:30:00,80.48,80.48,80.28,80.37,82759.0,77.2226,77.2226,77.0307,77.1171,82759.0
2021-10-29 10:35:00,80.41,80.59,80.38,80.51,69265.0,77.1554,77.3282,77.1267,77.2514,69265.0
2021-10-29 10:40:00,80.51,80.71,80.51,80.71,38177.0,77.2514,77.4433,77.2514,77.4433,38177.0
2021-10-29 10:45:00,80.74,80.96,80.71,80.95,62942.0,77.4721,77.6832,77.4433,77.6736,62942.0
2021-10-29 10:50:00,80.96,81.01,80.83,80.86,27204.0,77.6832,77.7312,77.5584,77.5872,27204.0
2021-10-29 10:55:00,80.85,81.0,80.82,80.82,10047.0,77.5776,77.7216,77.5488,77.5488,10047.0
2021-10-29 11:00:00,80.85,80.95,80.81,80.93,25352.0,77.5776,77.6736,77.5393,77.6544,25352.0
2021-10-29 11:05:00,80.91,81.11,80.84,81.11,35726.0,77.6352,77.8271,77.568,77.8271,35726.0
2021-10-29 11:10:00,81.12,81.22,81.09,81.09,37600.0,77.8367,77.9327,77.8079,77.8079,37600.0
2021-10-29 11:15:00,81.07,81.17,81.02,81.13,18088.0,77.7887,77.8847,77.7408,77.8463,18088.0
2021-10-29 11:20:00,81.14,81.21,81.09,81.19,21036.0,77.8559,77.9231,77.8079,77.9039,21036.0
2021-10-29 11:25:00,81.22,81.28,81.12,81.15,27158.0,77.9327,77.9902,77.8367,77.8655,27158.0
2021-10-29 11:30:00,81.18,81.39,81.15,81.33,28648.0,77.8943,78.0958,77.8655,78.0382,28648.0
2021-10-29 11:35:00,81.34,81.34,81.11,81.13,17575.0,78.0478,78.0478,77.8271,77.8463,17575.0
2021-10-29 11:40:00,81.15,81.17,80.92,80.93,50956.0,77.8655,77.8847,77.6448,77.6544,50956.0
2021-10-29 11:45:00,80.94,80.96,80.87,80.96,12567.0,77.664,77.6832,77.5968,77.6832,12567.0
2021-10-29 11:50:00,80.94,81.06,80.92,81.03,19704.0,77.664,77.7791,77.6448,77.7503,19704.0
2021-10-29 11:55:00,81.03,81.15,81.03,81.04,17945.0,77.7503,77.8655,77.7503,77.7599,17945.0
2021-10-29 12:00:00,81.04,81.1,80.98,81.08,9200.0,77.7599,77.8175,77.7024,77.7983,9200.0
2021-10-29 12:05:00,81.09,81.16,81.04,81.15,14590.0,77.8079,77.8751,77.7599,77.8655,14590.0
2021-10-29 12:10:00,81.16,81.27,81.16,81.2,49958.0,77.8751,77.9806,77.8751,77.9135,49958.0
2021-10-29 12:15:00,81.24,81.26,81.21,81.25,10447.0,77.9518,77.971,77.9231,77.9614,10447.0
2021-10-29 12:20:00,81.27,81.49,81.24,81.44,42277.0,77.9806,78.1917,77.9518,78.1438,42277.0
2021-10-29 12:25:00,81.43,81.52,81.35,81.52,34378.0,78.1342,78.2205,78.0574,78.2205,34378.0
2021-10-29 12:30:00,81.5,81.51,81.36,81.36,20302.0,78.2013,78.2109,78.067,78.067,20302.0
2021-10-29 12:35:00,81.37,81.46,81.36,81.45,10740.0,78.0766,78.1629,78.067,78.1533,10740.0
2021-10-29 12:40:00,81.45,81.48,81.4,81.4,11917.0,78.1533,78.1821,78.1054,78.1054,11917.0
2021-10-29 12:45:00,81.4,81.4,81.28,81.32,14989.0,78.1054,78.1054,77.9902,78.0286,14989.0
2021-10-29 12:50:00,81.28,81.31,81.23,81.24,11833.0,77.9902,78.019,77.9423,77.9518,11833.0
2021-10-29 12:55:00,81.24,81.28,81.16,81.21,11588.0,77.9518,77.9902,77.8751,77.9231,11588.0
2021-10-29 13:00:00,81.21,81.28,81.18,81.26,9886.0,77.9231,77.9902,77.8943,77.971,9886.0
2021-10-29 13:05:00,81.27,81.27,81.2,81.24,6715.0,77.9806,77.9806,77.9135,77.9518,6715.0
2021-10-29 13:10:00,81.23,81.25,81.18,81.18,10369.0,77.9423,77.9614,77.8943,77.8943,10369.0
2021-10-29 13:15:00,81.18,81.24,81.16,81.24,24254.0,77.8943,77.9518,77.8751,77.9518,24254.0
2021-10-29 13:20:00,81.24,81.24,81.15,81.17,12250.0,77.9518,77.9518,77.8655,77.8847,12250.0
2021-10-29 13:25:00,81.18,81.2,81.17,81.19,6242.0,77.8943,77.9135,77.8847,77.9039,6242.0
2021-10-29 13:30:00,81.19,81.22,81.17,81.19,9096.0,77.9039,77.9327,77.8847,77.9039,9096.0
2021-10-29 13:35:00,81.2,81.26,81.18,81.2,15656.0,77.9135,77.971,77.8943,77.9135,15656.0
2021-10-29 13:40:00,81.21,81.21,81.15,81.17,13861.0,77.9231,77.9231,77.8655,77.8847,13861.0
2021-10-29 13:45:00,81.17,81.18,81.05,81.05,37602.0,77.8847,77.8943,77.7695,77.7695,37602.0
2021-10-29 13:50:00,81.08,81.12,81.07,81.08,12621.0,77.7983,77.8367,77.7887,77.7983,12621.0
2021-10-29 13:55:00,81.07,81.2,81.07,81.19,21247.0,77.7887,77.9135,77.7887,77.9039,21247.0
2021-10-29 14:00:00,81.16,81.19,81.11,81.14,24585.0,77.8751,77.9039,77.8271,77.8559,24585.0
2021-10-29 14:05:00,81.14,81.15,81.08,81.14,18656.0,77.8559,77.8655,77.7983,77.8559,18656.0
2021-10-29 14:10:00,81.13,81.15,81.08,81.08,12624.0,77.8463,77.8655,77.7983,77.7983,12624.0
2021-10-29 14:15:00,81.03,81.05,80.86,80.92,40893.0,77.7503,77.7695,77.5872,77.6448,40893.0
2021-10-29 14:20:00,80.92,80.95,80.71,80.72,85931.0,77.6448,77.6736,77.4433,77.4529,85931.0
2021-10-29 14:25:00,80.72,80.75,80.63,80.65,38285.0,77.4529,77.4817,77.3665,77.3857,38285.0
2021-10-29 14:30:00,80.65,80.7,80.61,80.62,37145.0,77.3857,77.4337,77.3473,77.3569,37145.0
2021-10-29 14:35:00,80.62,80.71,80.62,80.66,30685.0,77.3569,77.4433,77.3569,77.3953,30685.0
2021-10-29 14:40:00,80.67,80.86,80.67,80.84,39771.0,77.4049,77.5872,77.4049,77.568,39771.0
2021-10-29 14:45:00,80.86,80.91,80.8,80.88,28347.0,77.5872,77.6352,77.5297,77.6064,28347.0
2021-10-29 14:50:00,80.87,80.95,80.84,80.91,13708.0,77.5968,77.6736,77.568,77.6352,13708.0
2021-10-29 14:55:00,80.9,80.97,80.83,80.86,11888.0,77.6256,77.6928,77.5584,77.5872,11888.0
2021-10-29 15:00:00,80.87,80.94,80.79,80.86,21100.0,77.5968,77.664,77.5201,77.5872,21100.0
2021-10-29 15:05:00,80.85,80.93,80.83,80.85,22961.0,77.5776,77.6544,77.5584,77.5776,22961.0
2021-10-29 15:10:00,80.84,80.86,80.75,80.82,9525.0,77.568,77.5872,77.4817,77.5488,9525.0
2021-10-29 15:15:00,80.8,80.82,80.62,80.71,36863.0,77.5297,77.5488,77.3569,77.4433,36863.0
2021-10-29 15:20:00,80.74,80.82,80.65,80.65,44598.0,77.4721,77.5488,77.3857,77.3857,44598.0
2021-10-29 15:25:00,80.67,80.78,80.66,80.75,10476.0,77.4049,77.5105,77.3953,77.4817,10476.0
2021-10-29 15:30:00,80.75,80.86,80.69,80.86,33922.0,77.4817,77.5872,77.4241,77.5872,33922.0
2021-10-29 15:35:00,80.85,81.0,80.84,80.93,46317.0,77.5776,77.7216,77.568,77.6544,46317.0
2021-10-29 15:40:00,80.94,81.14,80.94,81.1,104906.0,77.664,77.8559,77.664,77.8175,104906.0
2021-10-29 15:45:00,81.14,81.29,81.11,81.21,35870.0,77.8559,77.9998,77.8271,77.9231,35870.0
2021-10-29 15:50:00,81.23,81.56,81.1,81.53,85224.0,77.9423,78.2589,77.8175,78.2301,85224.0
2021-10-29 15:55:00,81.54,81.58,81.32,81.4,62849.0,78.2397,78.2781,78.0286,78.1054,62849.0
2021-11-01 09:30:00,82.22,82.6,81.99,82.54,148031.0,78.8922,79.2568,78.6715,79.1992,148031.0
2021-11-01 09:35:00,82.53,82.62,82.27,82.5,70858.0,79.1896,79.276,78.9402,79.1609,70858.0
2021-11-01 09:40:00,82.51,82.62,82.38,82.39,67579.0,79.1704,79.276,79.0457,79.0553,67579.0
2021-11-01 09:45:00,82.39,82.41,82.09,82.12,104963.0,79.0553,79.0745,78.7674,78.7962,104963.0
2021-11-01 09:50:00,82.11,82.24,81.91,82.05,33015.0,78.7866,78.9114,78.5947,78.7291,33015.0
2021-11-01 09:55:00,82.01,82.17,82.0,82.09,33904.0,78.6907,78.8442,78.6811,78.7674,33904.0
2021-11-01 10:00:00,82.09,82.09,81.36,81.6,139373.0,78.7674,78.7674,78.067,78.2973,139373.0
2021-11-01 10:05:00,81.63,82.11,81.63,82.06,46664.0,78.3261,78.7866,78.3261,78.7387,46664.0
2021-11-01 10:10:00,82.05,82.06,81.84,81.95,23967.0,78.7291,78.7387,78.5276,78.6331,23967.0
2021-11-01 10:15:00,81.96,82.01,81.87,81.95,22734.0,78.6427,78.6907,78.5563,78.6331,22734.0
2021-11-01 10:20:00,81.94,82.0,81.52,81.62,42500.0,78.6235,78.6811,78.2205,78.3165,42500.0
2021-11-01 10:25:00,81.64,81.76,81.52,81.57,18504.0,78.3357,78.4508,78.2205,78.2685,18504.0
2021-11-01 10:30:00,81.56,81.62,81.38,81.61,33490.0,78.2589,78.3165,78.0862,78.3069,33490.0
2021-11-01 10:35:00,81.6,81.6,81.47,81.53,35583.0,78.2973,78.2973,78.1725,78.2301,35583.0
2021-11-01 10:40:00,81.52,81.62,81.46,81.6,26348.0,78.2205,78.3165,78.1629,78.2973,26348.0
2021-11-01 10:45:00,81.58,81.63,81.38,81.5,25277.0,78.2781,78.3261,78.0862,78.2013,25277.0
2021-11-01 10:50:00,81.49,81.5,81.22,81.24,51481.0,78.1917,78.2013,77.9327,77.9518,51481.0
2021-11-01 10:55:00,81.24,81.49,81.21,81.47,37388.0,77.9518,78.1917,77.9231,78.1725,37388.0
2021-11-01 11:00:00,81.49,81.83,81.48,81.74,46243.0,78.1917,78.518,78.1821,78.4316,46243.0
2021-11-01 11:05:00,81.73,81.76,81.58,81.6,11000.0,78.422,78.4508,78.2781,78.2973,11000.0
2021-11-01 11:10:00,81.58,81.58,81.45,81.48,51745.0,78.2781,78.2781,78.1533,78.1821,51745.0
2021-11-01 11:15:00,81.45,81.65,81.44,81.65,53429.0,78.1533,78.3453,78.1438,78.3453,53429.0
2021-11-01 11:20:00,81.65,81.76,81.64,81.73,14677.0,78.3453,78.4508,78.3357,78.422,14677.0
2021-11-01 11:25:00,81.73,81.73,81.61,81.61,13255.0,78.422,78.422,78.3069,78.3069,13255.0
2021-11-01 11:30:00,81.64,81.79,81.64,81.79,12342.0,78.3357,78.4796,78.3357,78.4796,12342.0
2021-11-01 11:35:00,81.77,81.78,81.55,81.57,12285.0,78.4604,78.47,78.2493,78.2685,12285.0
2021-11-01 11:40:00,81.57,81.7,81.51,81.7,18465.0,78.2685,78.3932,78.2109,78.3932,18465.0
2021-11-01 11:45:00,81.68,81.69,81.61,81.63,10806.0,78.374,78.3836,78.3069,78.3261,10806.0
2021-11-01 11:50:00,81.61,81.63,81.54,81.57,14804.0,78.3069,78.3261,78.2397,78.2685,14804.0
2021-11-01 11:55:00,81.57,81.71,81.57,81.7,11146.0,78.2685,78.4028,78.2685,78.3932,11146.0
2021-11-01 12:00:00,81.7,81.71,81.63,81.67,14123.0,78.3932,78.4028,78.3261,78.3644,14123.0
2021-11-01 12:05:00,81.68,81.76,81.66,81.73,10648.0,78.374,78.4508,78.3548,78.422,10648.0
2021-11-01 12:10:00,81.71,81.82,81.71,81.8,19647.0,78.4028,78.5084,78.4028,78.4892,19647.0
2021-11-01 12:15:00,81.76,81.81,81.72,81.74,15038.0,78.4508,78.4988,78.4124,78.4316,15038.0
2021-11-01 12:20:00,81.74,81.76,81.7,81.73,6497.0,78.4316,78.4508,78.3932,78.422,6497.0
2021-11-01 12:25:00,81.73,81.75,81.67,81.75,16740.0,78.422,78.4412,78.3644,78.4412,16740.0
2021-11-01 12:30:00,81.75,81.8,81.73,81.76,9038.0,78.4412,78.4892,78.422,78.4508,9038.0
2021-11-01 12:35:00,81.74,81.9,81.74,81.88,13618.0,78.4316,78.5851,78.4316,78.5659,13618.0
2021-11-01 12:40:00,81.89,81.98,81.88,81.92,21107.0,78.5755,78.6619,78.5659,78.6043,21107.0
2021-11-01 12:45:00,81.93,82.04,81.86,82.03,10154.0,78.6139,78.7195,78.5468,78.7099,10154.0
2021-11-01 12:50:00,82.02,82.05,82.0,82.01,12221.0,78.7003,78.7291,78.6811,78.6907,12221.0
2021-11-01 12:55:00,82.01,82.04,81.99,82.02,8160.0,78.6907,78.7195,78.6715,78.7003,8160.0
2021-11-01 13:00:00,82.02,82.05,81.98,81.98,12550.0,78.7003,78.7291,78.6619,78.6619,12550.0
2021-11-01 13:05:00,81.99,82.03,81.94,81.96,23372.0,78.6715,78.7099,78.6235,78.6427,23372.0
2021-11-01 13:10:00,81.95,81.95,81.9,81.94,5424.0,78.6331,78.6331,78.5851,78.6235,5424.0
2021-11-01 13:15:00,81.96,81.98,81.9,81.91,6452.0,78.6427,78.6619,78.5851,78.5947,6452.0
2021-11-01 13:20:00,81.85,81.86,81.65,81.66,25333.0,78.5372,78.5468,78.3453,78.3548,25333.0
2021-11-01 13:25:00,81.66,81.78,81.6,81.7,22066.0,78.3548,78.47,78.2973,78.3932,22066.0
2021-11-01 13:30:00,81.67,81.67,81.6,81.63,14630.0,78.3644,78.3644,78.2973,78.3261,14630.0
2021-11-01 13:35:00,81.62,81.76,81.62,81.75,11686.0,78.3165,78.4508,78.3165,78.4412,11686.0
2021-11-01 13:40:00,81.73,81.73,81.64,81.64,13074.0,78.422,78.422,78.3357,78.3357,13074.0
2021-11-01 13:45:00,81.64,81.7,81.64,81.65,8061.0,78.3357,78.3932,78.3357,78.3453,8061.0
2021-11-01 13:50:00,81.66,81.7,81.62,81.62,9900.0,78.3548,78.3932,78.3165,78.3165,9900.0
2021-11-01 13:55:00,81.61,81.69,81.6,81.62,5700.0,78.3069,78.3836,78.2973,78.3165,5700.0
2021-11-01 14:00:00,81.64,81.64,81.55,81.55,7596.0,78.3357,78.3357,78.2493,78.2493,7596.0
2021-11-01 14:05:00,81.57,81.63,81.49,81.56,18212.0,78.2685,78.3261,78.1917,78.2589,18212.0
2021-11-01 14:10:00,81.56,81.61,81.46,81.5,15405.0,78.2589,78.3069,78.1629,78.2013,15405.0
2021-11-01 14:15:00,81.47,81.51,81.32,81.4,58078.0,78.1725,78.2109,78.0286,78.1054,58078.0
2021-11-01 14:20:00,81.39,81.56,81.37,81.56,12825.0,78.0958,78.2589,78.0766,78.2589,12825.0
2021-11-01 14:25:00,81.53,81.57,81.51,81.55,10168.0,78.2301,78.2685,78.2109,78.2493,10168.0
2021-11-01 14:30:00,81.56,81.74,81.56,81.74,11438.0,78.2589,78.4316,78.2589,78.4316,11438.0
2021-11-01 14:35:00,81.73,81.81,81.7,81.74,25171.0,78.422,78.4988,78.3932,78.4316,25171.0
2021-11-01 14:40:00,81.77,81.84,81.77,81.84,8353.0,78.4604,78.5276,78.4604,78.5276,8353.0
2021-11-01 14:45:00,81.83,81.87,81.81,81.86,10027.0,78.518,78.5563,78.4988,78.5468,10027.0
2021-11-01 14:50:00,81.86,81.88,81.73,81.74,11626.0,78.5468,78.5659,78.422,78.4316,11626.0
2021-11-01 14:55:00,81.78,81.86,81.78,81.8,9158.0,78.47,78.5468,78.47,78.4892,9158.0
2021-11-01 15:00:00,81.81,81.81,81.71,81.81,11561.0,78.4988,78.4988,78.4028,78.4988,11561.0
2021-11-01 15:05:00,81.82,81.82,81.7,81.73,11432.0,78.5084,78.5084,78.3932,78.422,11432.0
2021-11-01 15:10:00,81.71,81.74,81.7,81.72,6291.0,78.4028,78.4316,78.3932,78.4124,6291.0
2021-11-01 15:15:00,81.69,81.72,81.65,81.65,10200.0,78.3836,78.4124,78.3453,78.3453,10200.0
2021-11-01 15:20:00,81.65,81.73,81.52,81.7,22396.0,78.3453,78.422,78.2205,78.3932,22396.0
2021-11-01 15:25:00,81.71,81.72,81.63,81.63,13019.0,78.4028,78.4124,78.3261,78.3261,13019.0
2021-11-01 15:30:00,81.65,81.76,81.63,81.72,13007.0,78.3453,78.4508,78.3261,78.4124,13007.0
2021-11-01 15:35:00,81.71,81.77,81.65,81.69,15018.0,78.4028,78.4604,78.3453,78.3836,15018.0
2021-11-01 15:40:00,81.72,81.82,81.66,81.77,17555.0,78.4124,78.5084,78.3548,78.4604,17555.0
2021-11-01 15:45:00,81.79,81.79,81.73,81.78,14507.0,78.4796,78.4796,78.422,78.47,14507.0
2021-11-01 15:50:00,81.82,81.91,81.67,81.7,42530.0,78.5084,78.5947,78.3644,78.3932,42530.0
2021-11-01 15:55:00,81.72,82.05,81.64,81.97,55677.0,78.4124,78.7291,78.3357,78.6523,55677.0
2021-11-02 09:30:00,82.19,82.34,81.93,82.03,102074.0,78.8634,79.0073,78.6139,78.7099,102074.0
2021-11-02 09:35:00,82.04,82.16,81.95,82.03,60007.0,78.7195,78.8346,78.6331,78.7099,60007.0
2021-11-02 09:40:00,82.04,82.05,81.86,81.98,71923.0,78.7195,78.7291,78.5468,78.6619,71923.0
2021-11-02 09:45:00,82.0,82.05,81.81,81.84,69669.0,78.6811,78.7291,78.4988,78.5276,69669.0
2021-11-02 09:50:00,81.8,82.02,81.75,81.94,47575.0,78.4892,78.7003,78.4412,78.6235,47575.0
2021-11-02 09:55:00,81.99,82.06,81.9,82.0,34451.0,78.6715,78.7387,78.5851,78.6811,34451.0
2021-11-02 10:00:00,82.01,82.23,81.96,82.23,47864.0,78.6907,78.9018,78.6427,78.9018,47864.0
2021-11-02 10:05:00,82.24,82.33,82.11,82.32,48699.0,78.9114,78.9977,78.7866,78.9881,48699.0
2021-11-02 10:10:00,82.33,82.36,82.13,82.18,28931.0,78.9977,79.0265,78.8058,78.8538,28931.0
2021-11-02 10:15:00,82.18,82.29,82.14,82.2,21227.0,78.8538,78.9594,78.8154,78.873,21227.0
2021-11-02 10:20:00,82.19,82.25,82.12,82.13,24302.0,78.8634,78.921,78.7962,78.8058,24302.0
2021-11-02 10:25:00,82.14,82.24,82.07,82.21,29268.0,78.8154,78.9114,78.7483,78.8826,29268.0
2021-11-02 10:30:00,82.19,82.22,82.1,82.21,7902.0,78.8634,78.8922,78.777,78.8826,7902.0
2021-11-02 10:35:00,82.19,82.38,82.15,82.34,13652.0,78.8634,79.0457,78.825,79.0073,13652.0
2021-11-02 10:40:00,82.35,82.44,82.24,82.25,26825.0,79.0169,79.1033,78.9114,78.921,26825.0
2021-11-02 10:45:00,82.26,82.42,82.23,82.4,16631.0,78.9306,79.0841,78.9018,79.0649,16631.0
2021-11-02 10:50:00,82.4,82.47,82.29,82.29,18500.0,79.0649,79.1321,78.9594,78.9594,18500.0
2021-11-02 10:55:00,82.32,82.51,82.31,82.51,14660.0,78.9881,79.1704,78.9785,79.1704,14660.0
2021-11-02 11:00:00,82.51,82.58,82.43,82.44,19555.0,79.1704,79.2376,79.0937,79.1033,19555.0
2021-11-02 11:05:00,82.43,82.58,82.42,82.45,17153.0,79.0937,79.2376,79.0841,79.1129,17153.0
2021-11-02 11:10:00,82.46,82.49,82.42,82.45,6768.0,79.1225,79.1513,79.0841,79.1129,6768.0
2021-11-02 11:15:00,82.45,82.48,82.42,82.44,6206.0,79.1129,79.1417,79.0841,79.1033,6206.0
2021-11-02 11:20:00,82.42,82.55,82.38,82.5,19556.0,79.0841,79.2088,79.0457,79.1609,19556.0
2021-11-02 11:25:00,82.51,82.69,82.51,82.69,14653.0,79.1704,79.3432,79.1704,79.3432,14653.0
2021-11-02 11:30:00,82.69,82.78,82.65,82.78,15510.0,79.3432,79.4295,79.3048,79.4295,15510.0
2021-11-02 11:35:00,82.79,82.83,82.74,82.81,6772.0,79.4391,79.4775,79.3911,79.4583,6772.0
2021-11-02 11:40:00,82.8,82.88,82.75,82.88,16088.0,79.4487,79.5255,79.4007,79.5255,16088.0
2021-11-02 11:45:00,82.88,82.97,82.81,82.82,51103.0,79.5255,79.6118,79.4583,79.4679,51103.0
2021-11-02 11:50:00,82.82,82.86,82.69,82.76,17250.0,79.4679,79.5063,79.3432,79.4103,17250.0
2021-11-02 11:55:00,82.73,82.73,82.61,82.63,12100.0,79.3815,79.3815,79.2664,79.2856,12100.0
2021-11-02 12:00:00,82.64,82.66,82.58,82.59,14532.0,79.2952,79.3144,79.2376,79.2472,14532.0
2021-11-02 12:05:00,82.58,82.59,82.5,82.56,9218.0,79.2376,79.2472,79.1609,79.2184,9218.0
2021-11-02 12:10:00,82.57,82.68,82.54,82.66,20957.0,79.228,79.3336,79.1992,79.3144,20957.0
2021-11-02 12:15:00,82.65,82.87,82.65,82.86,10808.0,79.3048,79.5159,79.3048,79.5063,10808.0
2021-11-02 12:20:00,82.89,82.93,82.81,82.82,10518.0,79.5351,79.5734,79.4583,79.4679,10518.0
2021-11-02 12:25:00,82.83,82.85,82.78,82.85,5795.0,79.4775,79.4967,79.4295,79.4967,5795.0
2021-11-02 12:30:00,82.88,82.94,82.88,82.91,13893.0,79.5255,79.583,79.5255,79.5543,13893.0
2021-11-02 12:35:00,82.91,83.05,82.91,83.04,18538.0,79.5543,79.6886,79.5543,79.679,18538.0
2021-11-02 12:40:00,83.06,83.08,83.01,83.08,13061.0,79.6982,79.7174,79.6502,79.7174,13061.0
2021-11-02 12:45:00,83.09,83.17,83.08,83.14,11783.0,79.727,79.8037,79.7174,79.7749,11783.0
2021-11-02 12:50:00,83.15,83.18,83.07,83.07,5484.0,79.7845,79.8133,79.7078,79.7078,5484.0
2021-11-02 12:55:00,83.06,83.08,83.04,83.04,6441.0,79.6982,79.7174,79.679,79.679,6441.0
2021-11-02 13:00:00,83.05,83.06,83.0,83.01,7134.0,79.6886,79.6982,79.6406,79.6502,7134.0
2021-11-02 13:05:00,83.01,83.03,82.95,83.02,11564.0,79.6502,79.6694,79.5926,79.6598,11564.0
2021-11-02 13:10:00,83.02,83.14,83.01,83.14,17510.0,79.6598,79.7749,79.6502,79.7749,17510.0
2021-11-02 13:15:00,83.12,83.12,83.04,83.05,5655.0,79.7558,79.7558,79.679,79.6886,5655.0
2021-11-02 13:20:00,83.07,83.11,83.03,83.11,7080.0,79.7078,79.7462,79.6694,79.7462,7080.0
2021-11-02 13:25:00,83.11,83.11,82.91,82.91,10750.0,79.7462,79.7462,79.5543,79.5543,10750.0
2021-11-02 13:30:00,82.94,82.94,82.83,82.84,11691.0,79.583,79.583,79.4775,79.4871,11691.0
2021-11-02 13:35:00,82.84,82.94,82.8,82.91,9010.0,79.4871,79.583,79.4487,79.5543,9010.0
2021-11-02 13:40:00,82.93,83.03,82.9,83.0,10249.0,79.5734,79.6694,79.5447,79.6406,10249.0
2021-11-02 13:45:00,83.04,83.04,82.96,82.96,6875.0,79.679,79.679,79.6022,79.6022,6875.0
2021-11-02 13:50:00,82.99,83.0,82.94,83.0,3300.0,79.631,79.6406,79.583,79.6406,3300.0
2021-11-02 13:55:00,83.0,83.01,82.91,82.93,3203.0,79.6406,79.6502,79.5543,79.5734,3203.0
2021-11-02 14:00:00,82.95,82.98,82.91,82.97,8036.0,79.5926,79.6214,79.5543,79.6118,8036.0
2021-11-02 14:05:00,82.98,82.99,82.89,82.89,4458.0,79.6214,79.631,79.5351,79.5351,4458.0
2021-11-02 14:10:00,82.89,82.95,82.85,82.91,6349.0,79.5351,79.5926,79.4967,79.5543,6349.0
2021-11-02 14:15:00,82.93,83.02,82.9,83.02,9071.0,79.5734,79.6598,79.5447,79.6598,9071.0
2021-11-02 14:20:00,83.02,83.03,82.92,82.92,4676.0,79.6598,79.6694,79.5639,79.5639,4676.0
2021-11-02 14:25:00,82.92,82.99,82.89,82.95,6820.0,79.5639,79.631,79.5351,79.5926,6820.0
2021-11-02 14:30:00,82.93,82.95,82.88,82.94,6317.0,79.5734,79.5926,79.5255,79.583,6317.0
2021-11-02 14:35:00,82.97,83.06,82.95,83.06,5730.0,79.6118,79.6982,79.5926,79.6982,5730.0
2021-11-02 14:40:00,83.05,83.12,83.05,83.09,12669.0,79.6886,79.7558,79.6886,79.727,12669.0
2021-11-02 14:45:00,83.1,83.14,83.01,83.03,7238.0,79.7366,79.7749,79.6502,79.6694,7238.0
2021-11-02 14:50:00,83.03,83.07,83.01,83.04,9062.0,79.6694,79.7078,79.6502,79.679,9062.0
2021-11-02 14:55:00,83.03,83.05,83.0,83.05,6073.0,79.6694,79.6886,79.6406,79.6886,6073.0
2021-11-02 15:00:00,83.06,83.12,83.01,83.02,6768.0,79.6982,79.7558,79.6502,79.6598,6768.0
2021-11-02 15:05:00,83.02,83.04,82.95,83.03,4360.0,79.6598,79.679,79.5926,79.6694,4360.0
2021-11-02 15:10:00,83.0,83.02,82.95,82.98,3148.0,79.6406,79.6598,79.5926,79.6214,3148.0
2021-11-02 15:15:00,83.01,83.04,82.95,82.95,7003.0,79.6502,79.679,79.5926,79.5926,7003.0
2021-11-02 15:20:00,82.95,82.95,82.87,82.9,8164.0,79.5926,79.5926,79.5159,79.5447,8164.0
2021-11-02 15:25:00,82.88,82.99,82.86,82.98,8045.0,79.5255,79.631,79.5063,79.6214,8045.0
2021-11-02 15:30:00,82.98,82.99,82.82,82.86,9180.0,79.6214,79.631,79.4679,79.5063,9180.0
2021-11-02 15:35:00,82.85,82.89,82.79,82.79,6420.0,79.4967,79.5351,79.4391,79.4391,6420.0
2021-11-02 15:40:00,82.79,82.9,82.79,82.88,7545.0,79.4391,79.5447,79.4391,79.5255,7545.0
2021-11-02 15:45:00,82.87,82.95,82.83,82.94,13575.0,79.5159,79.5926,79.4775,79.583,13575.0
2021-11-02 15:50:00,82.93,82.93,82.74,82.83,31040.0,79.5734,79.5734,79.3911,79.4775,31040.0
2021-11-02 15:55:00,82.81,82.98,82.73,82.96,43746.0,79.4583,79.6214,79.3815,79.6022,43746.0
2021-11-03 09:30:00,82.54,82.69,82.23,82.65,69365.0,79.1992,79.3432,78.9018,79.3048,69365.0
2021-11-03 09:35:00,82.63,82.64,82.07,82.18,74697.0,79.2856,79.2952,78.7483,78.8538,74697.0
2021-11-03 09:40:00,82.18,82.35,82.09,82.33,61695.0,78.8538,79.0169,78.7674,78.9977,61695.0
2021-11-03 09:45:00,82.4,82.4,82.09,82.16,37939.0,79.0649,79.0649,78.7674,78.8346,37939.0
2021-11-03 09:50:00,82.17,82.21,81.98,82.16,77313.0,78.8442,78.8826,78.6619,78.8346,77313.0
2021-11-03 09:55:00,82.13,82.44,82.12,82.29,39918.0,78.8058,79.1033,78.7962,78.9594,39918.0
2021-11-03 10:00:00,82.3,82.44,82.3,82.33,43176.0,78.9689,79.1033,78.9689,78.9977,43176.0
2021-11-03 10:05:00,82.32,82.33,82.12,82.16,54246.0,78.9881,78.9977,78.7962,78.8346,54246.0
2021-11-03 10:10:00,82.19,82.25,82.06,82.21,79782.0,78.8634,78.921,78.7387,78.8826,79782.0
2021-11-03 10:15:00,82.22,82.35,82.12,82.28,37880.0,78.8922,79.0169,78.7962,78.9498,37880.0
2021-11-03 10:20:00,82.26,82.26,82.09,82.22,22498.0,78.9306,78.9306,78.7674,78.8922,22498.0
2021-11-03 10:25:00,82.23,82.38,82.23,82.37,27068.0,78.9018,79.0457,78.9018,79.0361,27068.0
2021-11-03 10:30:00,82.36,82.43,82.25,82.29,17421.0,79.0265,79.0937,78.921,78.9594,17421.0
2021-11-03 10:35:00,82.3,82.35,82.23,82.32,13450.0,78.9689,79.0169,78.9018,78.9881,13450.0
2021-11-03 10:40:00,82.32,82.49,82.28,82.47,10899.0,78.9881,79.1513,78.9498,79.1321,10899.0
2021-11-03 10:45:00,82.48,82.51,82.43,82.51,11536.0,79.1417,79.1704,79.0937,79.1704,11536.0
2021-11-03 10:50:00,82.51,82.57,82.49,82.51,14514.0,79.1704,79.228,79.1513,79.1704,14514.0
2021-11-03 10:55:00,82.56,82.64,82.51,82.52,17150.0,79.2184,79.2952,79.1704,79.18,17150.0
2021-11-03 11:00:00,82.48,82.51,82.42,82.45,15863.0,79.1417,79.1704,79.0841,79.1129,15863.0
2021-11-03 11:05:00,82.43,82.44,82.37,82.39,9908.0,79.0937,79.1033,79.0361,79.0553,9908.0
2021-11-03 11:10:00,82.41,82.49,82.4,82.48,13913.0,79.0745,79.1513,79.0649,79.1417,13913.0
2021-11-03 11:15:00,82.49,82.55,82.43,82.43,15607.0,79.1513,79.2088,79.0937,79.0937,15607.0
2021-11-03 11:20:00,82.44,82.62,82.44,82.46,15391.0,79.1033,79.276,79.1033,79.1225,15391.0
2021-11-03 11:25:00,82.43,82.46,82.38,82.42,8299.0,79.0937,79.1225,79.0457,79.0841,8299.0
2021-11-03 11:30:00,82.4,82.45,82.38,82.41,6114.0,79.0649,79.1129,79.0457,79.0745,6114.0
2021-11-03 11:35:00,82.42,82.46,82.37,82.38,12208.0,79.0841,79.1225,79.0361,79.0457,12208.0
2021-11-03 11:40:00,82.39,82.39,82.28,82.34,6587.0,79.0553,79.0553,78.9498,79.0073,6587.0
2021-11-03 11:45:00,82.33,82.39,82.3,82.33,9082.0,78.9977,79.0553,78.9689,78.9977,9082.0
2021-11-03 11:50:00,82.33,82.42,82.31,82.42,6429.0,78.9977,79.0841,78.9785,79.0841,6429.0
2021-11-03 11:55:00,82.41,82.47,82.39,82.43,8798.0,79.0745,79.1321,79.0553,79.0937,8798.0
2021-11-03 12:00:00,82.42,82.45,82.36,82.41,7315.0,79.0841,79.1129,79.0265,79.0745,7315.0
2021-11-03 12:05:00,82.43,82.5,82.42,82.45,7650.0,79.0937,79.1609,79.0841,79.1129,7650.0
2021-11-03 12:10:00,82.45,82.45,82.39,82.45,5408.0,79.1129,79.1129,79.0553,79.1129,5408.0
2021-11-03 12:15:00,82.46,82.47,82.29,82.3,14606.0,79.1225,79.1321,78.9594,78.9689,14606.0
2021-11-03 12:20:00,82.28,82.29,82.17,82.19,6621.0,78.9498,78.9594,78.8442,78.8634,6621.0
2021-11-03 12:25:00,82.17,82.25,82.17,82.22,7108.0,78.8442,78.921,78.8442,78.8922,7108.0
2021-11-03 12:30:00,82.21,82.24,82.17,82.2,8265.0,78.8826,78.9114,78.8442,78.873,8265.0
2021-11-03 12:35:00,82.21,82.24,82.17,82.22,11236.0,78.8826,78.9114,78.8442,78.8922,11236.0
2021-11-03 12:40:00,82.22,82.24,82.15,82.18,12779.0,78.8922,78.9114,78.825,78.8538,12779.0
2021-11-03 12:45:00,82.16,82.17,82.13,82.16,6279.0,78.8346,78.8442,78.8058,78.8346,6279.0
2021-11-03 12:50:00,82.15,82.17,82.14,82.17,11715.0,78.825,78.8442,78.8154,78.8442,11715.0
2021-11-03 12:55:00,82.17,82.18,82.12,82.15,16329.0,78.8442,78.8538,78.7962,78.825,16329.0
2021-11-03 13:00:00,82.17,82.17,82.09,82.11,18080.0,78.8442,78.8442,78.7674,78.7866,18080.0
2021-11-03 13:05:00,82.1,82.11,82.05,82.05,14990.0,78.777,78.7866,78.7291,78.7291,14990.0
2021-11-03 13:10:00,82.02,82.04,81.96,82.04,16158.0,78.7003,78.7195,78.6427,78.7195,16158.0
2021-11-03 13:15:00,82.05,82.05,81.92,81.95,11700.0,78.7291,78.7291,78.6043,78.6331,11700.0
2021-11-03 13:20:00,81.95,82.0,81.93,81.94,12833.0,78.6331,78.6811,78.6139,78.6235,12833.0
2021-11-03 13:25:00,81.94,81.97,81.91,81.96,10768.0,78.6235,78.6523,78.5947,78.6427,10768.0
2021-11-03 13:30:00,81.94,81.98,81.9,81.97,12737.0,78.6235,78.6619,78.5851,78.6523,12737.0
2021-11-03 13:35:00,81.97,81.97,81.92,81.95,14315.0,78.6523,78.6523,78.6043,78.6331,14315.0
2021-11-03 13:40:00,81.96,82.01,81.93,81.99,14222.0,78.6427,78.6907,78.6139,78.6715,14222.0
2021-11-03 13:45:00,81.98,81.98,81.83,81.91,34675.0,78.6619,78.6619,78.518,78.5947,34675.0
2021-11-03 13:50:00,81.91,81.91,81.85,81.89,7055.0,78.5947,78.5947,78.5372,78.5755,7055.0
2021-11-03 13:55:00,81.91,82.04,81.91,81.96,23374.0,78.5947,78.7195,78.5947,78.6427,23374.0
2021-11-03 14:00:00,81.98,82.65,81.84,82.45,206227.0,78.6619,79.3048,78.5276,79.1129,206227.0
2021-11-03 14:05:00,82.48,82.58,82.37,82.5,49315.0,79.1417,79.2376,79.0361,79.1609,49315.0
2021-11-03 14:10:00,82.48,82.56,82.33,82.42,21023.0,79.1417,79.2184,78.9977,79.0841,21023.0
2021-11-03 14:15:00,82.44,82.71,82.41,82.71,25642.0,79.1033,79.3624,79.0745,79.3624,25642.0
2021-11-03 14:20:00,82.72,82.8,82.66,82.8,50887.0,79.3719,79.4487,79.3144,79.4487,50887.0
2021-11-03 14:25:00,82.78,82.8,82.59,82.63,29857.0,79.4295,79.4487,79.2472,79.2856,29857.0
2021-11-03 14:30:00,82.62,82.68,82.46,82.59,33592.0,79.276,79.3336,79.1225,79.2472,33592.0
2021-11-03 14:35:00,82.61,82.69,82.48,82.62,43587.0,79.2664,79.3432,79.1417,79.276,43587.0
2021-11-03 14:40:00,82.66,82.94,82.58,82.84,33895.0,79.3144,79.583,79.2376,79.4871,33895.0
2021-11-03 14:45:00,82.89,83.32,82.89,83.31,64426.0,79.5351,79.9477,79.5351,79.9381,64426.0
2021-11-03 14:50:00,83.31,83.52,83.23,83.45,74071.0,79.9381,80.1396,79.8613,80.0724,74071.0
2021-11-03 14:55:00,83.46,83.56,83.29,83.34,26544.0,80.082,80.1779,79.9189,79.9669,26544.0
2021-11-03 15:00:00,83.34,83.43,83.3,83.31,35346.0,79.9669,80.0532,79.9285,79.9381,35346.0
2021-11-03 15:05:00,83.3,83.48,83.28,83.47,23665.0,79.9285,80.1012,79.9093,80.0916,23665.0
2021-11-03 15:10:00,83.47,83.55,83.38,83.48,26969.0,80.0916,80.1684,80.0052,80.1012,26969.0
2021-11-03 15:15:00,83.46,83.51,83.35,83.37,18650.0,80.082,80.13,79.9764,79.9956,18650.0
2021-11-03 15:20:00,83.38,83.47,83.3,83.47,17231.0,80.0052,80.0916,79.9285,80.0916,17231.0
2021-11-03 15:25:00,83.46,83.5,83.35,83.46,24719.0,80.082,80.1204,79.9764,80.082,24719.0
2021-11-03 15:30:00,83.46,83.53,83.4,83.5,21252.0,80.082,80.1492,80.0244,80.1204,21252.0
2021-11-03 15:35:00,83.5,83.51,83.36,83.41,48630.0,80.1204,80.13,79.986,80.034,48630.0
2021-11-03 15:40:00,83.42,83.68,83.42,83.68,36883.0,80.0436,80.2931,80.0436,80.2931,36883.0
2021-11-03 15:45:00,83.68,83.81,83.63,83.8,33851.0,80.2931,80.4178,80.2451,80.4082,33851.0
2021-11-03 15:50:00,83.83,83.83,83.56,83.67,51040.0,80.437,80.437,80.1779,80.2835,51040.0
2021-11-03 15:55:00,83.66,83.74,83.59,83.68,25393.0,80.2739,80.3507,80.2067,80.2931,25393.0
2021-11-04 09:30:00,83.49,83.7,83.16,83.2,106023.0,80.1108,80.3123,79.7941,79.8325,106023.0
2021-11-04 09:35:00,83.18,83.37,83.08,83.28,69756.0,79.8133,79.9956,79.7174,79.9093,69756.0
2021-11-04 09:40:00,83.28,83.49,83.24,83.42,88079.0,79.9093,80.1108,79.8709,80.0436,88079.0
2021-11-04 09:45:00,83.39,83.46,83.21,83.3,61524.0,80.0148,80.082,79.8421,79.9285,61524.0
2021-11-04 09:50:00,83.26,83.52,83.23,83.52,42089.0,79.8901,80.1396,79.8613,80.1396,42089.0
2021-11-04 09:55:00,83.51,83.7,83.46,83.58,50461.0,80.13,80.3123,80.082,80.1971,50461.0
2021-11-04 10:00:00,83.61,83.63,83.51,83.52,49399.0,80.2259,80.2451,80.13,80.1396,49399.0
2021-11-04 10:05:00,83.53,83.6,83.48,83.5,16089.0,80.1492,80.2163,80.1012,80.1204,16089.0
2021-11-04 10:10:00,83.53,83.64,83.48,83.56,25560.0,80.1492,80.2547,80.1012,80.1779,25560.0
2021-11-04 10:15:00,83.59,83.69,83.5,83.52,53730.0,80.2067,80.3027,80.1204,80.1396,53730.0
2021-11-04 10:20:00,83.53,83.57,83.42,83.42,33481.0,80.1492,80.1875,80.0436,80.0436,33481.0
2021-11-04 10:25:00,83.41,83.45,83.35,83.39,14881.0,80.034,80.0724,79.9764,80.0148,14881.0
2021-11-04 10:30:00,83.42,83.48,83.31,83.33,30764.0,80.0436,80.1012,79.9381,79.9573,30764.0
2021-11-04 10:35:00,83.32,83.38,83.28,83.38,23473.0,79.9477,80.0052,79.9093,80.0052,23473.0
2021-11-04 10:40:00,83.39,83.42,83.29,83.3,19154.0,80.0148,80.0436,79.9189,79.9285,19154.0
2021-11-04 10:45:00,83.31,83.33,83.23,83.26,18229.0,79.9381,79.9573,79.8613,79.8901,18229.0
2021-11-04 10:50:00,83.24,83.25,83.09,83.09,46966.0,79.8709,79.8805,79.727,79.727,46966.0
2021-11-04 10:55:00,83.09,83.2,83.08,83.14,31706.0,79.727,79.8325,79.7174,79.7749,31706.0
2021-11-04 11:00:00,83.15,83.16,83.0,83.04,25119.0,79.7845,79.7941,79.6406,79.679,25119.0
2021-11-04 11:05:00,83.07,83.12,82.94,83.06,33636.0,79.7078,79.7558,79.583,79.6982,33636.0
2021-11-04 11:10:00,83.03,83.14,82.95,82.95,23176.0,79.6694,79.7749,79.5926,79.5926,23176.0
2021-11-04 11:15:00,82.93,82.94,82.79,82.85,26392.0,79.5734,79.583,79.4391,79.4967,26392.0
2021-11-04 11:20:00,82.86,82.89,82.57,82.58,71255.0,79.5063,79.5351,79.228,79.2376,71255.0
2021-11-04 11:25:00,82.61,82.89,82.61,82.84,57000.0,79.2664,79.5351,79.2664,79.4871,57000.0
2021-11-04 11:30:00,82.83,83.0,82.75,82.97,29242.0,79.4775,79.6406,79.4007,79.6118,29242.0
2021-11-04 11:35:00,82.96,83.05,82.88,83.0,16698.0,79.6022,79.6886,79.5255,79.6406,16698.0
2021-11-04 11:40:00,83.02,83.1,82.94,83.08,27455.0,79.6598,79.7366,79.583,79.7174,27455.0
2021-11-04 11:45:00,83.08,83.08,82.99,83.0,13545.0,79.7174,79.7174,79.631,79.6406,13545.0
2021-11-04 11:50:00,82.98,83.03,82.93,82.97,21269.0,79.6214,79.6694,79.5734,79.6118,21269.0
2021-11-04 11:55:00,82.98,83.16,82.98,83.14,24105.0,79.6214,79.7941,79.6214,79.7749,24105.0
2021-11-04 12:00:00,83.16,83.17,83.03,83.14,31138.0,79.7941,79.8037,79.6694,79.7749,31138.0
2021-11-04 12:05:00,83.16,83.2,83.15,83.17,16750.0,79.7941,79.8325,79.7845,79.8037,16750.0
2021-11-04 12:10:00,83.17,83.24,83.13,83.24,13429.0,79.8037,79.8709,79.7654,79.8709,13429.0
2021-11-04 12:15:00,83.23,83.23,83.07,83.13,33844.0,79.8613,79.8613,79.7078,79.7654,33844.0
2021-11-04 12:20:00,83.11,83.15,83.0,83.0,12760.0,79.7462,79.7845,79.6406,79.6406,12760.0
2021-11-04 12:25:00,82.96,83.03,82.95,83.0,13263.0,79.6022,79.6694,79.5926,79.6406,13263.0
2021-11-04 12:30:00,82.96,83.03,82.92,83.03,14494.0,79.6022,79.6694,79.5639,79.6694,14494.0
2021-11-04 12:35:00,83.06,83.1,83.0,83.0,17994.0,79.6982,79.7366,79.6406,79.6406,17994.0
2021-11-04 12:40:00,83.02,83.1,83.01,83.1,4811.0,79.6598,79.7366,79.6502,79.7366,4811.0
2021-11-04 12:45:00,83.11,83.11,83.0,83.03,9017.0,79.7462,79.7462,79.6406,79.6694,9017.0
2021-11-04 12:50:00,83.08,83.11,83.06,83.1,7990.0,79.7174,79.7462,79.6982,79.7366,7990.0
2021-11-04 12:55:00,83.09,83.1,83.03,83.04,9492.0,79.727,79.7366,79.6694,79.679,9492.0
2021-11-04 13:00:00,83.05,83.05,82.84,82.88,16165.0,79.6886,79.6886,79.4871,79.5255,16165.0
2021-11-04 13:05:00,82.88,82.94,82.88,82.92,9922.0,79.5255,79.583,79.5255,79.5639,9922.0
2021-11-04 13:10:00,82.92,83.02,82.92,83.0,6476.0,79.5639,79.6598,79.5639,79.6406,6476.0
2021-11-04 13:15:00,83.0,83.06,82.97,83.04,20685.0,79.6406,79.6982,79.6118,79.679,20685.0
2021-11-04 13:20:00,83.04,83.07,82.87,82.94,11036.0,79.679,79.7078,79.5159,79.583,11036.0
2021-11-04 13:25:00,82.94,83.03,82.91,83.02,13842.0,79.583,79.6694,79.5543,79.6598,13842.0
2021-11-04 13:30:00,83.03,83.04,82.86,82.87,8829.0,79.6694,79.679,79.5063,79.5159,8829.0
2021-11-04 13:35:00,82.87,82.93,82.81,82.92,8695.0,79.5159,79.5734,79.4583,79.5639,8695.0
2021-11-04 13:40:00,82.91,82.99,82.88,82.97,15950.0,79.5543,79.631,79.5255,79.6118,15950.0
2021-11-04 13:45:00,82.95,82.97,82.82,82.82,6237.0,79.5926,79.6118,79.4679,79.4679,6237.0
2021-11-04 13:50:00,82.84,82.88,82.78,82.87,12871.0,79.4871,79.5255,79.4295,79.5159,12871.0
2021-11-04 13:55:00,82.87,82.92,82.84,82.87,14785.0,79.5159,79.5639,79.4871,79.5159,14785.0
2021-11-04 14:00:00,82.88,82.89,82.59,82.59,36666.0,79.5255,79.5351,79.2472,79.2472,36666.0
2021-11-04 14:05:00,82.58,82.77,82.57,82.73,36756.0,79.2376,79.4199,79.228,79.3815,36756.0
2021-11-04 14:10:00,82.74,82.76,82.71,82.71,8726.0,79.3911,79.4103,79.3624,79.3624,8726.0
2021-11-04 14:15:00,82.72,82.76,82.63,82.69,6580.0,79.3719,79.4103,79.2856,79.3432,6580.0
2021-11-04 14:20:00,82.7,82.77,82.68,82.72,10098.0,79.3528,79.4199,79.3336,79.3719,10098.0
2021-11-04 14:25:00,82.72,82.72,82.63,82.64,10484.0,79.3719,79.3719,79.2856,79.2952,10484.0
2021-11-04 14:30:00,82.65,82.65,82.5,82.58,16488.0,79.3048,79.3048,79.1609,79.2376,16488.0
2021-11-04 14:35:00,82.59,82.66,82.48,82.5,33013.0,79.2472,79.3144,79.1417,79.1609,33013.0
2021-11-04 14:40:00,82.51,82.63,82.5,82.6,8118.0,79.1704,79.2856,79.1609,79.2568,8118.0
2021-11-04 14:45:00,82.58,82.61,82.53,82.6,21198.0,79.2376,79.2664,79.1896,79.2568,21198.0
2021-11-04 14:50:00,82.59,82.68,82.58,82.59,28027.0,79.2472,79.3336,79.2376,79.2472,28027.0
2021-11-04 14:55:00,82.6,82.67,82.58,82.64,12012.0,79.2568,79.324,79.2376,79.2952,12012.0
2021-11-04 15:00:00,82.64,82.73,82.59,82.64,29314.0,79.2952,79.3815,79.2472,79.2952,29314.0
2021-11-04 15:05:00,82.62,82.73,82.58,82.68,16586.0,79.276,79.3815,79.2376,79.3336,16586.0
2021-11-04 15:10:00,82.69,82.81,82.68,82.78,22351.0,79.3432,79.4583,79.3336,79.4295,22351.0
2021-11-04 15:15:00,82.76,82.77,82.67,82.73,8050.0,79.4103,79.4199,79.324,79.3815,8050.0
2021-11-04 15:20:00,82.75,82.84,82.75,82.76,41623.0,79.4007,79.4871,79.4007,79.4103,41623.0
2021-11-04 15:25:00,82.76,82.84,82.76,82.82,17662.0,79.4103,79.4871,79.4103,79.4679,17662.0
2021-11-04 15:30:00,82.84,82.94,82.82,82.94,19970.0,79.4871,79.583,79.4679,79.583,19970.0
2021-11-04 15:35:00,82.92,82.99,82.87,82.9,19516.0,79.5639,79.631,79.5159,79.5447,19516.0
2021-11-04 15:40:00,82.91,82.91,82.77,82.9,40752.0,79.5543,79.5543,79.4199,79.5447,40752.0
2021-11-04 15:45:00,82.89,83.05,82.81,83.0,38251.0,79.5351,79.6886,79.4583,79.6406,38251.0
2021-11-04 15:50:00,82.99,83.23,82.99,83.22,91162.0,79.631,79.8613,79.631,79.8517,91162.0
2021-11-04 15:55:00,83.2,83.53,83.16,83.51,99777.0,79.8325,80.1492,79.7941,80.13,99777.0
2021-11-05 09:30:00,84.61,85.02,84.5,84.98,180874.0,81.1854,81.5789,81.0799,81.5405,180874.0
2021-11-05 09:35:00,85.0,85.3,84.88,85.12,135095.0,81.5597,81.8475,81.4445,81.6748,135095.0
2021-11-05 09:40:00,85.14,85.57,85.14,85.48,324827.0,81.694,82.1066,81.694,82.0202,324827.0
2021-11-05 09:45:00,85.52,85.59,85.36,85.57,113715.0,82.0586,82.1258,81.9051,82.1066,113715.0
2021-11-05 09:50:00,85.61,85.7,85.38,85.6,100067.0,82.145,82.2313,81.9243,82.1354,100067.0
2021-11-05 09:55:00,85.61,85.73,85.57,85.63,79683.0,82.145,82.2601,82.1066,82.1642,79683.0
2021-11-05 10:00:00,85.64,85.98,85.53,85.86,308699.0,82.1738,82.5,82.0682,82.3849,308699.0
2021-11-05 10:05:00,85.84,85.91,85.67,85.67,73820.0,82.3657,82.4328,82.2025,82.2025,73820.0
2021-11-05 10:10:00,85.67,85.76,85.57,85.66,105180.0,82.2025,82.2889,82.1066,82.193,105180.0
2021-11-05 10:15:00,85.69,85.7,85.5,85.55,76949.0,82.2217,82.2313,82.0394,82.0874,76949.0
2021-11-05 10:20:00,85.54,85.6,85.4,85.45,35159.0,82.0778,82.1354,81.9435,81.9915,35159.0
2021-11-05 10:25:00,85.47,85.56,85.43,85.52,37708.0,82.0106,82.097,81.9723,82.0586,37708.0
2021-11-05 10:30:00,85.55,85.63,85.5,85.5,40542.0,82.0874,82.1642,82.0394,82.0394,40542.0
2021-11-05 10:35:00,85.49,85.74,85.49,85.58,32616.0,82.0298,82.2697,82.0298,82.1162,32616.0
2021-11-05 10:40:00,85.6,85.73,85.6,85.72,36966.0,82.1354,82.2601,82.1354,82.2505,36966.0
2021-11-05 10:45:00,85.72,85.81,85.69,85.76,38362.0,82.2505,82.3369,82.2217,82.2889,38362.0
2021-11-05 10:50:00,85.77,85.8,85.67,85.68,45517.0,82.2985,82.3273,82.2025,82.2121,45517.0
2021-11-05 10:55:00,85.71,85.75,85.56,85.68,36403.0,82.2409,82.2793,82.097,82.2121,36403.0
2021-11-05 11:00:00,85.7,85.74,85.64,85.69,28157.0,82.2313,82.2697,82.1738,82.2217,28157.0
2021-11-05 11:05:00,85.68,85.71,85.62,85.67,17593.0,82.2121,82.2409,82.1546,82.2025,17593.0
2021-11-05 11:10:00,85.67,85.73,85.65,85.67,23546.0,82.2025,82.2601,82.1834,82.2025,23546.0
2021-11-05 11:15:00,85.68,85.69,85.57,85.61,11067.0,82.2121,82.2217,82.1066,82.145,11067.0
2021-11-05 11:20:00,85.6,85.62,85.54,85.56,22472.0,82.1354,82.1546,82.0778,82.097,22472.0
2021-11-05 11:25:00,85.57,85.57,85.43,85.45,34176.0,82.1066,82.1066,81.9723,81.9915,34176.0
2021-11-05 11:30:00,85.43,85.52,85.33,85.49,261814.0,81.9723,82.0586,81.8763,82.0298,261814.0
2021-11-05 11:35:00,85.47,85.47,85.36,85.41,22191.0,82.0106,82.0106,81.9051,81.9531,22191.0
2021-11-05 11:40:00,85.4,85.41,85.19,85.2,30163.0,81.9435,81.9531,81.742,81.7516,30163.0
2021-11-05 11:45:00,85.17,85.38,85.14,85.31,153238.0,81.7228,81.9243,81.694,81.8571,153238.0
2021-11-05 11:50:00,85.29,85.32,85.1,85.16,34846.0,81.8379,81.8667,81.6556,81.7132,34846.0
2021-11-05 11:55:00,85.19,85.2,84.95,84.95,72033.0,81.742,81.7516,81.5117,81.5117,72033.0
2021-11-05 12:00:00,84.94,85.11,84.9,85.06,36088.0,81.5021,81.6652,81.4637,81.6172,36088.0
2021-11-05 12:05:00,85.04,85.05,84.97,85.04,9900.0,81.598,81.6076,81.5309,81.598,9900.0
2021-11-05 12:10:00,85.04,85.04,84.92,84.95,16234.0,81.598,81.598,81.4829,81.5117,16234.0
2021-11-05 12:15:00,84.99,85.14,84.95,85.13,19053.0,81.5501,81.694,81.5117,81.6844,19053.0
2021-11-05 12:20:00,85.12,85.17,85.08,85.09,20059.0,81.6748,81.7228,81.6364,81.646,20059.0
2021-11-05 12:25:00,85.05,85.07,84.98,85.01,17515.0,81.6076,81.6268,81.5405,81.5693,17515.0
2021-11-05 12:30:00,85.01,85.19,85.01,85.16,25718.0,81.5693,81.742,81.5693,81.7132,25718.0
2021-11-05 12:35:00,85.17,85.21,85.06,85.1,19997.0,81.7228,81.7612,81.6172,81.6556,19997.0
2021-11-05 12:40:00,85.11,85.11,85.02,85.09,11038.0,81.6652,81.6652,81.5789,81.646,11038.0
2021-11-05 12:45:00,85.08,85.11,84.99,85.07,12522.0,81.6364,81.6652,81.5501,81.6268,12522.0
2021-11-05 12:50:00,85.07,85.07,84.95,85.02,19408.0,81.6268,81.6268,81.5117,81.5789,19408.0
2021-11-05 12:55:00,85.02,85.05,84.85,84.86,33203.0,81.5789,81.6076,81.4157,81.4253,33203.0
2021-11-05 13:00:00,84.86,84.97,84.78,84.97,18473.0,81.4253,81.5309,81.3486,81.5309,18473.0
2021-11-05 13:05:00,84.98,84.99,84.75,84.76,20805.0,81.5405,81.5501,81.3198,81.3294,20805.0
2021-11-05 13:10:00,84.73,84.76,84.54,84.6,19005.0,81.3006,81.3294,81.1183,81.1759,19005.0
2021-11-05 13:15:00,84.59,84.66,84.53,84.63,24207.0,81.1663,81.2334,81.1087,81.2046,24207.0
2021-11-05 13:20:00,84.61,84.64,84.4,84.4,30808.0,81.1854,81.2142,80.9839,80.9839,30808.0
2021-11-05 13:25:00,84.39,84.4,83.88,83.91,95157.0,80.9744,80.9839,80.485,80.5138,95157.0
2021-11-05 13:30:00,83.92,84.43,83.92,84.41,61933.0,80.5234,81.0127,80.5234,80.9935,61933.0
2021-11-05 13:35:00,84.4,84.43,84.23,84.27,40292.0,80.9839,81.0127,80.8208,80.8592,40292.0
2021-11-05 13:40:00,84.25,84.26,84.06,84.13,26657.0,80.84,80.8496,80.6577,80.7249,26657.0
2021-11-05 13:45:00,84.11,84.15,83.98,84.06,43635.0,80.7057,80.7441,80.5809,80.6577,43635.0
2021-11-05 13:50:00,84.06,84.3,84.05,84.3,14613.0,80.6577,80.888,80.6481,80.888,14613.0
2021-11-05 13:55:00,84.29,84.45,84.21,84.45,30503.0,80.8784,81.0319,80.8016,81.0319,30503.0
2021-11-05 14:00:00,84.44,84.51,84.34,84.5,19661.0,81.0223,81.0895,80.9264,81.0799,19661.0
2021-11-05 14:05:00,84.5,84.74,84.5,84.7,22945.0,81.0799,81.3102,81.0799,81.2718,22945.0
2021-11-05 14:10:00,84.67,84.8,84.62,84.78,26772.0,81.243,81.3678,81.195,81.3486,26772.0
2021-11-05 14:15:00,84.78,84.84,84.75,84.81,11191.0,81.3486,81.4061,81.3198,81.3774,11191.0
2021-11-05 14:20:00,84.82,84.85,84.7,84.7,24800.0,81.3869,81.4157,81.2718,81.2718,24800.0
2021-11-05 14:25:00,84.71,84.87,84.7,84.86,16645.0,81.2814,81.4349,81.2718,81.4253,16645.0
2021-11-05 14:30:00,84.86,84.88,84.8,84.83,12632.0,81.4253,81.4445,81.3678,81.3965,12632.0
2021-11-05 14:35:00,84.81,84.87,84.66,84.86,18700.0,81.3774,81.4349,81.2334,81.4253,18700.0
2021-11-05 14:40:00,84.86,84.87,84.81,84.84,3612.0,81.4253,81.4349,81.3774,81.4061,3612.0
2021-11-05 14:45:00,84.84,84.89,84.79,84.84,11845.0,81.4061,81.4541,81.3582,81.4061,11845.0
2021-11-05 14:50:00,84.85,84.94,84.85,84.93,10830.0,81.4157,81.5021,81.4157,81.4925,10830.0
2021-11-05 14:55:00,84.94,84.94,84.84,84.87,8108.0,81.5021,81.5021,81.4061,81.4349,8108.0
2021-11-05 15:00:00,84.91,84.94,84.68,84.75,17268.0,81.4733,81.5021,81.2526,81.3198,17268.0
2021-11-05 15:05:00,84.77,84.92,84.7,84.92,11281.0,81.339,81.4829,81.2718,81.4829,11281.0
2021-11-05 15:10:00,84.92,84.99,84.9,84.94,12484.0,81.4829,81.5501,81.4637,81.5021,12484.0
2021-11-05 15:15:00,84.97,84.97,84.85,84.88,26466.0,81.5309,81.5309,81.4157,81.4445,26466.0
2021-11-05 15:20:00,84.88,84.88,84.74,84.83,15365.0,81.4445,81.4445,81.3102,81.3965,15365.0
2021-11-05 15:25:00,84.83,84.83,84.67,84.73,24115.0,81.3965,81.3965,81.243,81.3006,24115.0
2021-11-05 15:30:00,84.76,84.95,84.68,84.94,22130.0,81.3294,81.5117,81.2526,81.5021,22130.0
2021-11-05 15:35:00,84.98,85.22,84.98,85.17,51096.0,81.5405,81.7708,81.5405,81.7228,51096.0
2021-11-05 15:40:00,85.11,85.13,84.87,84.9,46586.0,81.6652,81.6844,81.4349,81.4637,46586.0
2021-11-05 15:45:00,84.89,85.0,84.81,84.83,23794.0,81.4541,81.5597,81.3774,81.3965,23794.0
2021-11-05 15:50:00,84.88,85.0,84.81,84.83,48645.0,81.4445,81.5597,81.3774,81.3965,48645.0
2021-11-05 15:55:00,84.83,84.93,84.74,84.87,57723.0,81.3965,81.4925,81.3102,81.4349,57723.0
2021-11-08 09:30:00,86.06,86.48,86.04,86.21,135633.0,82.5768,82.9798,82.5576,82.7207,135633.0
2021-11-08 09:35:00,86.23,86.37,85.7,85.85,104305.0,82.7399,82.8742,82.2313,82.3753,104305.0
2021-11-08 09:40:00,85.86,86.05,85.83,85.96,53826.0,82.3849,82.5672,82.3561,82.4808,53826.0
2021-11-08 09:45:00,85.98,85.98,85.68,85.91,131955.0,82.5,82.5,82.2121,82.4328,131955.0
2021-11-08 09:50:00,85.94,86.11,85.89,86.1,39679.0,82.4616,82.6247,82.4136,82.6151,39679.0
2021-11-08 09:55:00,86.08,86.14,85.77,86.09,78151.0,82.596,82.6535,82.2985,82.6055,78151.0
2021-11-08 10:00:00,86.09,86.1,85.76,85.82,30904.0,82.6055,82.6151,82.2889,82.3465,30904.0
2021-11-08 10:05:00,85.85,85.89,85.73,85.75,23909.0,82.3753,82.4136,82.2601,82.2793,23909.0
2021-11-08 10:10:00,85.73,85.95,85.73,85.89,24207.0,82.2601,82.4712,82.2601,82.4136,24207.0
2021-11-08 10:15:00,85.88,86.01,85.86,85.91,14205.0,82.404,82.5288,82.3849,82.4328,14205.0
2021-11-08 10:20:00,85.97,86.06,85.91,85.96,15054.0,82.4904,82.5768,82.4328,82.4808,15054.0
2021-11-08 10:25:00,85.96,86.1,85.9,85.9,21105.0,82.4808,82.6151,82.4232,82.4232,21105.0
2021-11-08 10:30:00,85.89,86.0,85.74,85.96,16214.0,82.4136,82.5192,82.2697,82.4808,16214.0
2021-11-08 10:35:00,85.98,86.03,85.73,85.78,21783.0,82.5,82.548,82.2601,82.3081,21783.0
2021-11-08 10:40:00,85.78,85.85,85.47,85.64,71141.0,82.3081,82.3753,82.0106,82.1738,71141.0
2021-11-08 10:45:00,85.64,85.93,85.58,85.89,17538.0,82.1738,82.452,82.1162,82.4136,17538.0
2021-11-08 10:50:00,85.88,85.92,85.74,85.77,20818.0,82.404,82.4424,82.2697,82.2985,20818.0
2021-11-08 10:55:00,85.72,85.78,85.69,85.71,4800.0,82.2505,82.3081,82.2217,82.2409,4800.0
2021-11-08 11:00:00,85.7,85.89,85.7,85.77,9570.0,82.2313,82.4136,82.2313,82.2985,9570.0
2021-11-08 11:05:00,85.8,85.8,85.43,85.49,17804.0,82.3273,82.3273,81.9723,82.0298,17804.0
2021-11-08 11:10:00,85.51,85.6,85.51,85.57,11980.0,82.049,82.1354,82.049,82.1066,11980.0
2021-11-08 11:15:00,85.55,85.66,85.5,85.66,17760.0,82.0874,82.193,82.0394,82.193,17760.0
2021-11-08 11:20:00,85.61,85.61,85.5,85.51,10054.0,82.145,82.145,82.0394,82.049,10054.0
2021-11-08 11:25:00,85.56,85.67,85.56,85.65,12288.0,82.097,82.2025,82.097,82.1834,12288.0
2021-11-08 11:30:00,85.66,85.67,85.53,85.55,5648.0,82.193,82.2025,82.0682,82.0874,5648.0
2021-11-08 11:35:00,85.56,85.56,85.33,85.38,21602.0,82.097,82.097,81.8763,81.9243,21602.0
2021-11-08 11:40:00,85.39,85.45,85.37,85.38,10428.0,81.9339,81.9915,81.9147,81.9243,10428.0
2021-11-08 11:45:00,85.36,85.46,85.34,85.38,10554.0,81.9051,82.001,81.8859,81.9243,10554.0
2021-11-08 11:50:00,85.39,85.42,85.34,85.38,19932.0,81.9339,81.9627,81.8859,81.9243,19932.0
2021-11-08 11:55:00,85.37,85.37,85.21,85.24,11918.0,81.9147,81.9147,81.7612,81.79,11918.0
2021-11-08 12:00:00,85.22,85.25,84.98,85.01,32675.0,81.7708,81.7995,81.5405,81.5693,32675.0
2021-11-08 12:05:00,85.0,85.14,85.0,85.1,29793.0,81.5597,81.694,81.5597,81.6556,29793.0
2021-11-08 12:10:00,85.18,85.18,85.07,85.07,4112.0,81.7324,81.7324,81.6268,81.6268,4112.0
2021-11-08 12:15:00,85.08,85.22,85.07,85.21,9353.0,81.6364,81.7708,81.6268,81.7612,9353.0
2021-11-08 12:20:00,85.17,85.26,85.13,85.26,21295.0,81.7228,81.8091,81.6844,81.8091,21295.0
2021-11-08 12:25:00,85.27,85.32,85.24,85.26,15544.0,81.8187,81.8667,81.79,81.8091,15544.0
2021-11-08 12:30:00,85.26,85.33,85.16,85.33,7211.0,81.8091,81.8763,81.7132,81.8763,7211.0
2021-11-08 12:35:00,85.3,85.3,85.15,85.15,6720.0,81.8475,81.8475,81.7036,81.7036,6720.0
2021-11-08 12:40:00,85.16,85.21,85.1,85.17,8200.0,81.7132,81.7612,81.6556,81.7228,8200.0
2021-11-08 12:45:00,85.17,85.19,85.08,85.11,8287.0,81.7228,81.742,81.6364,81.6652,8287.0
2021-11-08 12:50:00,85.11,85.11,85.02,85.02,6634.0,81.6652,81.6652,81.5789,81.5789,6634.0
2021-11-08 12:55:00,85.05,85.05,84.87,85.04,12141.0,81.6076,81.6076,81.4349,81.598,12141.0
2021-11-08 13:00:00,85.05,85.09,84.97,85.04,8414.0,81.6076,81.646,81.5309,81.598,8414.0
2021-11-08 13:05:00,85.04,85.07,85.03,85.04,7116.0,81.598,81.6268,81.5884,81.598,7116.0
2021-11-08 13:10:00,85.02,85.18,84.99,85.11,10394.0,81.5789,81.7324,81.5501,81.6652,10394.0
2021-11-08 13:15:00,85.08,85.13,85.04,85.12,13288.0,81.6364,81.6844,81.598,81.6748,13288.0
2021-11-08 13:20:00,85.13,85.25,85.13,85.23,11762.0,81.6844,81.7995,81.6844,81.7804,11762.0
2021-11-08 13:25:00,85.2,85.24,85.14,85.14,5800.0,81.7516,81.79,81.694,81.694,5800.0
2021-11-08 13:30:00,85.14,85.19,85.1,85.12,6968.0,81.694,81.742,81.6556,81.6748,6968.0
2021-11-08 13:35:00,85.1,85.19,85.1,85.17,6028.0,81.6556,81.742,81.6556,81.7228,6028.0
2021-11-08 13:40:00,85.17,85.22,85.17,85.22,2900.0,81.7228,81.7708,81.7228,81.7708,2900.0
2021-11-08 13:45:00,85.22,85.22,85.13,85.17,6406.0,81.7708,81.7708,81.6844,81.7228,6406.0
2021-11-08 13:50:00,85.17,85.2,85.15,85.2,3234.0,81.7228,81.7516,81.7036,81.7516,3234.0
2021-11-08 13:55:00,85.23,85.3,85.23,85.28,7983.0,81.7804,81.8475,81.7804,81.8283,7983.0
2021-11-08 14:00:00,85.27,85.46,85.27,85.43,12359.0,81.8187,82.001,81.8187,81.9723,12359.0
2021-11-08 14:05:00,85.43,85.5,85.41,85.47,25408.0,81.9723,82.0394,81.9531,82.0106,25408.0
2021-11-08 14:10:00,85.45,85.45,85.38,85.38,11369.0,81.9915,81.9915,81.9243,81.9243,11369.0
2021-11-08 14:15:00,85.38,85.46,85.38,85.41,6750.0,81.9243,82.001,81.9243,81.9531,6750.0
2021-11-08 14:20:00,85.43,85.43,85.29,85.36,7276.0,81.9723,81.9723,81.8379,81.9051,7276.0
2021-11-08 14:25:00,85.35,85.41,85.3,85.38,15434.0,81.8955,81.9531,81.8475,81.9243,15434.0
2021-11-08 14:30:00,85.4,85.58,85.4,85.54,15748.0,81.9435,82.1162,81.9435,82.0778,15748.0
2021-11-08 14:35:00,85.55,85.55,85.5,85.55,14220.0,82.0874,82.0874,82.0394,82.0874,14220.0
2021-11-08 14:40:00,85.57,85.57,85.53,85.55,48605.0,82.1066,82.1066,82.0682,82.0874,48605.0
2021-11-08 14:45:00,85.54,85.58,85.51,85.54,14210.0,82.0778,82.1162,82.049,82.0778,14210.0
2021-11-08 14:50:00,85.53,85.55,85.49,85.53,45562.0,82.0682,82.0874,82.0298,82.0682,45562.0
2021-11-08 14:55:00,85.5,85.71,85.49,85.7,9789.0,82.0394,82.2409,82.0298,82.2313,9789.0
2021-11-08 15:00:00,85.72,85.72,85.59,85.63,9772.0,82.2505,82.2505,82.1258,82.1642,9772.0
2021-11-08 15:05:00,85.66,85.67,85.55,85.58,6774.0,82.193,82.2025,82.0874,82.1162,6774.0
2021-11-08 15:10:00,85.6,85.61,85.52,85.59,12393.0,82.1354,82.145,82.0586,82.1258,12393.0
2021-11-08 15:15:00,85.6,85.61,85.53,85.56,8600.0,82.1354,82.145,82.0682,82.097,8600.0
2021-11-08 15:20:00,85.57,85.66,85.56,85.56,8274.0,82.1066,82.193,82.097,82.097,8274.0
2021-11-08 15:25:00,85.52,85.52,85.41,85.49,12071.0,82.0586,82.0586,81.9531,82.0298,12071.0
2021-11-08 15:30:00,85.5,85.59,85.46,85.58,14434.0,82.0394,82.1258,82.001,82.1162,14434.0
2021-11-08 15:35:00,85.55,85.66,85.54,85.63,11600.0,82.0874,82.193,82.0778,82.1642,11600.0
2021-11-08 15:40:00,85.64,85.65,85.47,85.47,17884.0,82.1738,82.1834,82.0106,82.0106,17884.0
2021-11-08 15:45:00,85.47,85.5,85.37,85.41,32759.0,82.0106,82.0394,81.9147,81.9531,32759.0
2021-11-08 15:50:00,85.44,85.73,85.43,85.68,38031.0,81.9819,82.2601,81.9723,82.2121,38031.0
2021-11-08 15:55:00,85.66,85.67,85.54,85.59,27616.0,82.193,82.2025,82.0778,82.1258,27616.0
2021-11-09 09:30:00,85.48,85.54,85.29,85.3,45445.0,82.0202,82.0778,81.8379,81.8475,45445.0
2021-11-09 09:35:00,85.31,85.34,85.02,85.05,28526.0,81.8571,81.8859,81.5789,81.6076,28526.0
2021-11-09 09:40:00,85.07,85.14,84.95,84.98,24596.0,81.6268,81.694,81.5117,81.5405,24596.0
2021-11-09 09:45:00,84.97,85.03,84.79,84.97,35860.0,81.5309,81.5884,81.3582,81.5309,35860.0
2021-11-09 09:50:00,85.0,85.11,84.83,84.85,56565.0,81.5597,81.6652,81.3965,81.4157,56565.0
2021-11-09 09:55:00,84.83,84.98,84.43,84.56,94195.0,81.3965,81.5405,81.0127,81.1375,94195.0
2021-11-09 10:00:00,84.56,84.82,84.2,84.29,151263.0,81.1375,81.3869,80.792,80.8784,151263.0
2021-11-09 10:05:00,84.26,84.63,84.26,84.32,60196.0,80.8496,81.2046,80.8496,80.9072,60196.0
2021-11-09 10:10:00,84.3,84.65,84.3,84.62,46543.0,80.888,81.2238,80.888,81.195,46543.0
2021-11-09 10:15:00,84.61,84.76,84.2,84.23,94730.0,81.1854,81.3294,80.792,80.8208,94730.0
2021-11-09 10:20:00,84.33,84.39,84.15,84.34,33343.0,80.9168,80.9744,80.7441,80.9264,33343.0
2021-11-09 10:25:00,84.37,84.61,84.15,84.44,44925.0,80.9552,81.1854,80.7441,81.0223,44925.0
2021-11-09 10:30:00,84.43,84.78,84.43,84.75,39120.0,81.0127,81.3486,81.0127,81.3198,39120.0
2021-11-09 10:35:00,84.73,84.86,84.63,84.63,26056.0,81.3006,81.4253,81.2046,81.2046,26056.0
2021-11-09 10:40:00,84.57,84.83,84.57,84.82,25053.0,81.1471,81.3965,81.1471,81.3869,25053.0
2021-11-09 10:45:00,84.81,84.81,84.62,84.67,15120.0,81.3774,81.3774,81.195,81.243,15120.0
2021-11-09 10:50:00,84.68,84.72,84.58,84.65,11617.0,81.2526,81.291,81.1567,81.2238,11617.0
2021-11-09 10:55:00,84.66,84.66,84.46,84.51,17953.0,81.2334,81.2334,81.0415,81.0895,17953.0
2021-11-09 11:00:00,84.5,84.64,84.5,84.64,23615.0,81.0799,81.2142,81.0799,81.2142,23615.0
2021-11-09 11:05:00,84.62,84.62,84.45,84.5,8125.0,81.195,81.195,81.0319,81.0799,8125.0
2021-11-09 11:10:00,84.4,84.42,84.04,84.18,34650.0,80.9839,81.0031,80.6385,80.7729,34650.0
2021-11-09 11:15:00,84.18,84.36,84.13,84.31,21937.0,80.7729,80.9456,80.7249,80.8976,21937.0
2021-11-09 11:20:00,84.28,84.35,84.17,84.17,10431.0,80.8688,80.936,80.7633,80.7633,10431.0
2021-11-09 11:25:00,84.2,84.25,84.13,84.15,12859.0,80.792,80.84,80.7249,80.7441,12859.0
2021-11-09 11:30:00,84.14,84.34,84.14,84.28,22267.0,80.7345,80.9264,80.7345,80.8688,22267.0
2021-11-09 11:35:00,84.31,84.4,84.22,84.29,13549.0,80.8976,80.9839,80.8112,80.8784,13549.0
2021-11-09 11:40:00,84.32,84.52,84.28,84.51,16608.0,80.9072,81.0991,80.8688,81.0895,16608.0
2021-11-09 11:45:00,84.5,84.51,84.3,84.3,15689.0,81.0799,81.0895,80.888,80.888,15689.0
2021-11-09 11:50:00,84.31,84.32,84.11,84.13,14162.0,80.8976,80.9072,80.7057,80.7249,14162.0
2021-11-09 11:55:00,84.12,84.12,83.91,83.98,63178.0,80.7153,80.7153,80.5138,80.5809,63178.0
2021-11-09 12:00:00,83.97,83.97,83.83,83.91,38936.0,80.5714,80.5714,80.437,80.5138,38936.0
2021-11-09 12:05:00,83.92,83.94,83.8,83.88,30111.0,80.5234,80.5426,80.4082,80.485,30111.0
2021-11-09 12:10:00,83.91,84.21,83.91,84.1,29332.0,80.5138,80.8016,80.5138,80.6961,29332.0
2021-11-09 12:15:00,84.11,84.19,84.1,84.11,19140.0,80.7057,80.7824,80.6961,80.7057,19140.0
2021-11-09 12:20:00,84.13,84.15,84.02,84.07,48117.0,80.7249,80.7441,80.6193,80.6673,48117.0
2021-11-09 12:25:00,84.08,84.1,83.91,83.99,39299.0,80.6769,80.6961,80.5138,80.5905,39299.0
2021-11-09 12:30:00,83.98,84.2,83.96,84.18,28900.0,80.5809,80.792,80.5618,80.7729,28900.0
2021-11-09 12:35:00,84.21,84.23,84.07,84.15,30868.0,80.8016,80.8208,80.6673,80.7441,30868.0
2021-11-09 12:40:00,84.16,84.32,84.13,84.32,40149.0,80.7537,80.9072,80.7249,80.9072,40149.0
2021-11-09 12:45:00,84.3,84.37,84.25,84.31,18720.0,80.888,80.9552,80.84,80.8976,18720.0
2021-11-09 12:50:00,84.3,84.43,84.3,84.38,38495.0,80.888,81.0127,80.888,80.9648,38495.0
2021-11-09 12:55:00,84.39,84.4,84.29,84.31,14234.0,80.9744,80.9839,80.8784,80.8976,14234.0
2021-11-09 13:00:00,84.29,84.38,84.29,84.35,15479.0,80.8784,80.9648,80.8784,80.936,15479.0
2021-11-09 13:05:00,84.35,84.44,84.31,84.41,20900.0,80.936,81.0223,80.8976,80.9935,20900.0
2021-11-09 13:10:00,84.4,84.43,84.34,84.36,16121.0,80.9839,81.0127,80.9264,80.9456,16121.0
2021-11-09 13:15:00,84.37,84.5,84.35,84.47,16570.0,80.9552,81.0799,80.936,81.0511,16570.0
2021-11-09 13:20:00,84.46,84.48,84.4,84.47,9150.0,81.0415,81.0607,80.9839,81.0511,9150.0
2021-11-09 13:25:00,84.47,84.47,84.31,84.34,15903.0,81.0511,81.0511,80.8976,80.9264,15903.0
2021-11-09 13:30:00,84.35,84.45,84.35,84.39,10660.0,80.936,81.0319,80.936,80.9744,10660.0
2021-11-09 13:35:00,84.38,84.38,84.19,84.21,28206.0,80.9648,80.9648,80.7824,80.8016,28206.0
2021-11-09 13:40:00,84.2,84.24,84.14,84.18,12900.0,80.792,80.8304,80.7345,80.7729,12900.0
2021-11-09 13:45:00,84.19,84.23,84.14,84.16,12945.0,80.7824,80.8208,80.7345,80.7537,12945.0
2021-11-09 13:50:00,84.17,84.2,84.03,84.06,22416.0,80.7633,80.792,80.6289,80.6577,22416.0
2021-11-09 13:55:00,84.06,84.08,83.91,84.03,28922.0,80.6577,80.6769,80.5138,80.6289,28922.0
2021-11-09 14:00:00,84.02,84.22,83.97,84.14,22786.0,80.6193,80.8112,80.5714,80.7345,22786.0
2021-11-09 14:05:00,84.14,84.14,83.95,83.95,17333.0,80.7345,80.7345,80.5522,80.5522,17333.0
2021-11-09 14:10:00,83.97,83.97,83.89,83.94,29789.0,80.5714,80.5714,80.4946,80.5426,29789.0
2021-11-09 14:15:00,83.94,84.13,83.94,84.13,27250.0,80.5426,80.7249,80.5426,80.7249,27250.0
2021-11-09 14:20:00,84.11,84.19,84.05,84.13,23575.0,80.7057,80.7824,80.6481,80.7249,23575.0
2021-11-09 14:25:00,84.15,84.19,83.99,84.03,24200.0,80.7441,80.7824,80.5905,80.6289,24200.0
2021-11-09 14:30:00,84.04,84.07,83.99,84.03,29205.0,80.6385,80.6673,80.5905,80.6289,29205.0
2021-11-09 14:35:00,84.01,84.12,84.0,84.12,17995.0,80.6097,80.7153,80.6001,80.7153,17995.0
2021-11-09 14:40:00,84.13,84.3,84.13,84.28,26718.0,80.7249,80.888,80.7249,80.8688,26718.0
2021-11-09 14:45:00,84.28,84.37,84.27,84.31,11446.0,80.8688,80.9552,80.8592,80.8976,11446.0
2021-11-09 14:50:00,84.29,84.29,84.19,84.27,33060.0,80.8784,80.8784,80.7824,80.8592,33060.0
2021-11-09 14:55:00,84.27,84.4,84.25,84.39,8938.0,80.8592,80.9839,80.84,80.9744,8938.0
2021-11-09 15:00:00,84.38,84.47,84.38,84.45,11172.0,80.9648,81.0511,80.9648,81.0319,11172.0
2021-11-09 15:05:00,84.48,84.48,84.37,84.44,13640.0,81.0607,81.0607,80.9552,81.0223,13640.0
2021-11-09 15:10:00,84.44,84.46,84.37,84.41,5900.0,81.0223,81.0415,80.9552,80.9935,5900.0
2021-11-09 15:15:00,84.46,84.52,84.37,84.37,13586.0,81.0415,81.0991,80.9552,80.9552,13586.0
2021-11-09 15:20:00,84.39,84.49,84.34,84.48,10840.0,80.9744,81.0703,80.9264,81.0607,10840.0
2021-11-09 15:25:00,84.48,84.49,84.41,84.43,8769.0,81.0607,81.0703,80.9935,81.0127,8769.0
2021-11-09 15:30:00,84.45,84.46,84.32,84.43,13662.0,81.0319,81.0415,80.9072,81.0127,13662.0
2021-11-09 15:35:00,84.39,84.54,84.39,84.5,8882.0,80.9744,81.1183,80.9744,81.0799,8882.0
2021-11-09 15:40:00,84.5,84.73,84.48,84.73,60534.0,81.0799,81.3006,81.0607,81.3006,60534.0
2021-11-09 15:45:00,84.74,84.76,84.6,84.64,24769.0,81.3102,81.3294,81.1759,81.2142,24769.0
2021-11-09 15:50:00,84.65,84.71,84.56,84.69,31995.0,81.2238,81.2814,81.1375,81.2622,31995.0
2021-11-09 15:55:00,84.68,84.86,84.63,84.86,51266.0,81.2526,81.4253,81.2046,81.4253,51266.0
2021-11-10 09:30:00,84.27,84.94,84.25,84.78,118219.0,80.8592,81.5021,80.84,81.3486,118219.0
2021-11-10 09:35:00,84.81,85.02,84.37,84.47,127617.0,81.3774,81.5789,80.9552,81.0511,127617.0
2021-11-10 09:40:00,84.48,84.67,84.46,84.55,76206.0,81.0607,81.243,81.0415,81.1279,76206.0
2021-11-10 09:45:00,84.53,84.69,84.47,84.52,56812.0,81.1087,81.2622,81.0511,81.0991,56812.0
2021-11-10 09:50:00,84.56,84.97,84.56,84.95,103610.0,81.1375,81.5309,81.1375,81.5117,103610.0
2021-11-10 09:55:00,84.98,85.09,84.78,85.02,103061.0,81.5405,81.646,81.3486,81.5789,103061.0
2021-11-10 10:00:00,85.03,85.12,84.78,84.88,53089.0,81.5884,81.6748,81.3486,81.4445,53089.0
2021-11-10 10:05:00,84.89,84.93,84.63,84.67,39483.0,81.4541,81.4925,81.2046,81.243,39483.0
2021-11-10 10:10:00,84.68,84.72,84.48,84.54,29020.0,81.2526,81.291,81.0607,81.1183,29020.0
2021-11-10 10:15:00,84.52,84.63,84.49,84.59,50534.0,81.0991,81.2046,81.0703,81.1663,50534.0
2021-11-10 10:20:00,84.63,84.76,84.57,84.57,35002.0,81.2046,81.3294,81.1471,81.1471,35002.0
2021-11-10 10:25:00,84.57,84.61,84.49,84.55,22606.0,81.1471,81.1854,81.0703,81.1279,22606.0
2021-11-10 10:30:00,84.53,84.56,84.41,84.48,18679.0,81.1087,81.1375,80.9935,81.0607,18679.0
2021-11-10 10:35:00,84.5,84.75,84.48,84.74,23774.0,81.0799,81.3198,81.0607,81.3102,23774.0
2021-11-10 10:40:00,84.75,84.78,84.54,84.62,11900.0,81.3198,81.3486,81.1183,81.195,11900.0
2021-11-10 10:45:00,84.62,84.65,84.57,84.59,11231.0,81.195,81.2238,81.1471,81.1663,11231.0
2021-11-10 10:50:00,84.6,84.71,84.59,84.71,10098.0,81.1759,81.2814,81.1663,81.2814,10098.0
2021-11-10 10:55:00,84.72,84.77,84.62,84.63,13150.0,81.291,81.339,81.195,81.2046,13150.0
2021-11-10 11:00:00,84.64,84.79,84.6,84.61,26520.0,81.2142,81.3582,81.1759,81.1854,26520.0
2021-11-10 11:05:00,84.6,84.64,84.51,84.61,14131.0,81.1759,81.2142,81.0895,81.1854,14131.0
2021-11-10 11:10:00,84.59,84.7,84.56,84.63,12015.0,81.1663,81.2718,81.1375,81.2046,12015.0
2021-11-10 11:15:00,84.62,84.72,84.62,84.71,12902.0,81.195,81.291,81.195,81.2814,12902.0
2021-11-10 11:20:00,84.68,84.73,84.64,84.73,10688.0,81.2526,81.3006,81.2142,81.3006,10688.0
2021-11-10 11:25:00,84.74,84.78,84.58,84.58,17200.0,81.3102,81.3486,81.1567,81.1567,17200.0
2021-11-10 11:30:00,84.6,84.62,84.41,84.59,25993.0,81.1759,81.195,80.9935,81.1663,25993.0
2021-11-10 11:35:00,84.64,84.71,84.61,84.64,19168.0,81.2142,81.2814,81.1854,81.2142,19168.0
2021-11-10 11:40:00,84.65,84.7,84.49,84.51,15926.0,81.2238,81.2718,81.0703,81.0895,15926.0
2021-11-10 11:45:00,84.49,84.65,84.49,84.56,11880.0,81.0703,81.2238,81.0703,81.1375,11880.0
2021-11-10 11:50:00,84.53,84.62,84.53,84.55,20683.0,81.1087,81.195,81.1087,81.1279,20683.0
2021-11-10 11:55:00,84.54,84.68,84.54,84.65,6770.0,81.1183,81.2526,81.1183,81.2238,6770.0
2021-11-10 12:00:00,84.65,84.71,84.6,84.65,14898.0,81.2238,81.2814,81.1759,81.2238,14898.0
2021-11-10 12:05:00,84.65,84.67,84.57,84.58,13121.0,81.2238,81.243,81.1471,81.1567,13121.0
2021-11-10 12:10:00,84.6,84.65,84.48,84.54,22406.0,81.1759,81.2238,81.0607,81.1183,22406.0
2021-11-10 12:15:00,84.5,84.55,84.47,84.52,6500.0,81.0799,81.1279,81.0511,81.0991,6500.0
2021-11-10 12:20:00,84.51,84.56,84.45,84.49,9432.0,81.0895,81.1375,81.0319,81.0703,9432.0
2021-11-10 12:25:00,84.49,84.5,84.37,84.38,20356.0,81.0703,81.0799,80.9552,80.9648,20356.0
2021-11-10 12:30:00,84.4,84.46,84.38,84.46,14626.0,80.9839,81.0415,80.9648,81.0415,14626.0
2021-11-10 12:35:00,84.48,84.51,84.39,84.42,11614.0,81.0607,81.0895,80.9744,81.0031,11614.0
2021-11-10 12:40:00,84.43,84.44,84.16,84.2,27265.0,81.0127,81.0223,80.7537,80.792,27265.0
2021-11-10 12:45:00,84.22,84.22,84.04,84.09,31824.0,80.8112,80.8112,80.6385,80.6865,31824.0
2021-11-10 12:50:00,84.12,84.19,84.1,84.16,7909.0,80.7153,80.7824,80.6961,80.7537,7909.0
2021-11-10 12:55:00,84.17,84.28,84.17,84.28,25833.0,80.7633,80.8688,80.7633,80.8688,25833.0
2021-11-10 13:00:00,84.28,84.31,84.06,84.11,39680.0,80.8688,80.8976,80.6577,80.7057,39680.0
2021-11-10 13:05:00,84.07,84.08,83.83,83.95,77012.0,80.6673,80.6769,80.437,80.5522,77012.0
2021-11-10 13:10:00,83.92,84.14,83.83,83.85,45780.0,80.5234,80.7345,80.437,80.4562,45780.0
2021-11-10 13:15:00,83.85,83.88,83.68,83.71,35781.0,80.4562,80.485,80.2931,80.3219,35781.0
2021-11-10 13:20:00,83.75,83.76,83.61,83.74,68656.0,80.3603,80.3699,80.2259,80.3507,68656.0
2021-11-10 13:25:00,83.74,83.98,83.7,83.94,33030.0,80.3507,80.5809,80.3123,80.5426,33030.0
2021-11-10 13:30:00,83.94,84.08,83.92,84.01,30786.0,80.5426,80.6769,80.5234,80.6097,30786.0
2021-11-10 13:35:00,84.0,84.01,83.84,83.84,12300.0,80.6001,80.6097,80.4466,80.4466,12300.0
2021-11-10 13:40:00,83.83,83.87,83.79,83.85,21453.0,80.437,80.4754,80.3986,80.4562,21453.0
2021-11-10 13:45:00,83.88,83.91,83.58,83.61,55769.0,80.485,80.5138,80.1971,80.2259,55769.0
2021-11-10 13:50:00,83.62,83.64,83.53,83.63,24570.0,80.2355,80.2547,80.1492,80.2451,24570.0
2021-11-10 13:55:00,83.61,83.69,83.49,83.62,35292.0,80.2259,80.3027,80.1108,80.2355,35292.0
2021-11-10 14:00:00,83.57,83.57,83.26,83.34,70415.0,80.1875,80.1875,79.8901,79.9669,70415.0
2021-11-10 14:05:00,83.36,83.46,83.28,83.39,24104.0,79.986,80.082,79.9093,80.0148,24104.0
2021-11-10 14:10:00,83.38,83.42,83.29,83.34,22018.0,80.0052,80.0436,79.9189,79.9669,22018.0
2021-11-10 14:15:00,83.35,83.58,83.34,83.44,41764.0,79.9764,80.1971,79.9669,80.0628,41764.0
2021-11-10 14:20:00,83.44,83.55,83.2,83.22,51644.0,80.0628,80.1684,79.8325,79.8517,51644.0
2021-11-10 14:25:00,83.24,83.33,83.1,83.11,57075.0,79.8709,79.9573,79.7366,79.7462,57075.0
2021-11-10 14:30:00,83.12,83.18,82.99,83.02,56942.0,79.7558,79.8133,79.631,79.6598,56942.0
2021-11-10 14:35:00,83.0,83.14,82.9,82.92,35723.0,79.6406,79.7749,79.5447,79.5639,35723.0
2021-11-10 14:40:00,82.9,83.02,82.73,82.74,31875.0,79.5447,79.6598,79.3815,79.3911,31875.0
2021-11-10 14:45:00,82.75,83.22,82.72,83.18,59261.0,79.4007,79.8517,79.3719,79.8133,59261.0
2021-11-10 14:50:00,83.19,83.32,83.07,83.17,30099.0,79.8229,79.9477,79.7078,79.8037,30099.0
2021-11-10 14:55:00,83.21,83.25,83.02,83.03,23920.0,79.8421,79.8805,79.6598,79.6694,23920.0
2021-11-10 15:00:00,83.06,83.15,82.98,83.01,26830.0,79.6982,79.7845,79.6214,79.6502,26830.0
2021-11-10 15:05:00,83.01,83.2,82.92,83.07,50315.0,79.6502,79.8325,79.5639,79.7078,50315.0
2021-11-10 15:10:00,83.07,83.31,83.07,83.3,45724.0,79.7078,79.9381,79.7078,79.9285,45724.0
2021-11-10 15:15:00,83.27,83.53,83.26,83.53,44757.0,79.8997,80.1492,79.8901,80.1492,44757.0
2021-11-10 15:20:00,83.55,83.62,83.33,83.38,33558.0,80.1684,80.2355,79.9573,80.0052,33558.0
2021-11-10 15:25:00,83.38,83.55,83.38,83.46,23332.0,80.0052,80.1684,80.0052,80.082,23332.0
2021-11-10 15:30:00,83.48,83.54,83.38,83.41,19708.0,80.1012,80.1588,80.0052,80.034,19708.0
2021-11-10 15:35:00,83.4,83.42,83.24,83.3,29975.0,80.0244,80.0436,79.8709,79.9285,29975.0
2021-11-10 15:40:00,83.33,83.47,83.11,83.11,27523.0,79.9573,80.0916,79.7462,79.7462,27523.0
2021-11-10 15:45:00,83.13,83.3,83.04,83.18,27206.0,79.7654,79.9285,79.679,79.8133,27206.0
2021-11-10 15:50:00,83.22,83.54,83.21,83.49,87030.0,79.8517,80.1588,79.8421,80.1108,87030.0
2021-11-10 15:55:00,83.5,83.53,83.25,83.27,70329.0,80.1204,80.1492,79.8805,79.8997,70329.0
2021-11-11 09:30:00,83.36,83.39,82.93,83.05,69956.0,79.986,80.0148,79.5734,79.6886,69956.0
2021-11-11 09:35:00,83.04,83.04,82.59,82.73,49932.0,79.679,79.679,79.2472,79.3815,49932.0
2021-11-11 09:40:00,82.71,82.9,82.55,82.9,45043.0,79.3624,79.5447,79.2088,79.5447,45043.0
2021-11-11 09:45:00,82.87,82.95,82.79,82.91,32233.0,79.5159,79.5926,79.4391,79.5543,32233.0
2021-11-11 09:50:00,82.87,82.97,82.83,82.83,32559.0,79.5159,79.6118,79.4775,79.4775,32559.0
2021-11-11 09:55:00,82.84,82.96,82.74,82.92,65449.0,79.4871,79.6022,79.3911,79.5639,65449.0
2021-11-11 10:00:00,82.93,82.93,82.7,82.79,53424.0,79.5734,79.5734,79.3528,79.4391,53424.0
2021-11-11 10:05:00,82.8,82.9,82.6,82.63,33330.0,79.4487,79.5447,79.2568,79.2856,33330.0
2021-11-11 10:10:00,82.64,82.69,82.47,82.66,39953.0,79.2952,79.3432,79.1321,79.3144,39953.0
2021-11-11 10:15:00,82.68,82.71,82.56,82.69,28397.0,79.3336,79.3624,79.2184,79.3432,28397.0
2021-11-11 10:20:00,82.68,82.68,82.55,82.68,16314.0,79.3336,79.3336,79.2088,79.3336,16314.0
2021-11-11 10:25:00,82.69,82.8,82.62,82.62,16711.0,79.3432,79.4487,79.276,79.276,16711.0
2021-11-11 10:30:00,82.62,82.62,82.45,82.58,53618.0,79.276,79.276,79.1129,79.2376,53618.0
2021-11-11 10:35:00,82.58,82.75,82.52,82.65,24027.0,79.2376,79.4007,79.18,79.3048,24027.0
2021-11-11 10:40:00,82.66,82.68,82.54,82.67,56807.0,79.3144,79.3336,79.1992,79.324,56807.0
2021-11-11 10:45:00,82.73,82.75,82.64,82.71,23513.0,79.3815,79.4007,79.2952,79.3624,23513.0
2021-11-11 10:50:00,82.7,82.83,82.64,82.81,40748.0,79.3528,79.4775,79.2952,79.4583,40748.0
2021-11-11 10:55:00,82.83,82.83,82.68,82.7,17688.0,79.4775,79.4775,79.3336,79.3528,17688.0
2021-11-11 11:00:00,82.7,82.78,82.62,82.66,19573.0,79.3528,79.4295,79.276,79.3144,19573.0
2021-11-11 11:05:00,82.64,82.69,82.62,82.68,13698.0,79.2952,79.3432,79.276,79.3336,13698.0
2021-11-11 11:10:00,82.68,82.78,82.67,82.77,10431.0,79.3336,79.4295,79.324,79.4199,10431.0
2021-11-11 11:15:00,82.78,82.8,82.69,82.74,15947.0,79.4295,79.4487,79.3432,79.3911,15947.0
2021-11-11 11:20:00,82.74,82.79,82.7,82.72,12574.0,79.3911,79.4391,79.3528,79.3719,12574.0
2021-11-11 11:25:00,82.77,82.77,82.61,82.62,15199.0,79.4199,79.4199,79.2664,79.276,15199.0
2021-11-11 11:30:00,82.63,82.76,82.59,82.76,8047.0,79.2856,79.4103,79.2472,79.4103,8047.0
2021-11-11 11:35:00,82.76,82.97,82.76,82.96,34145.0,79.4103,79.6118,79.4103,79.6022,34145.0
2021-11-11 11:40:00,82.97,82.97,82.87,82.88,7685.0,79.6118,79.6118,79.5159,79.5255,7685.0
2021-11-11 11:45:00,82.91,82.92,82.86,82.88,12025.0,79.5543,79.5639,79.5063,79.5255,12025.0
2021-11-11 11:50:00,82.88,82.89,82.74,82.76,7660.0,79.5255,79.5351,79.3911,79.4103,7660.0
2021-11-11 11:55:00,82.76,82.77,82.73,82.75,15248.0,79.4103,79.4199,79.3815,79.4007,15248.0
2021-11-11 12:00:00,82.76,82.83,82.6,82.64,11758.0,79.4103,79.4775,79.2568,79.2952,11758.0
2021-11-11 12:05:00,82.67,82.74,82.64,82.65,17774.0,79.324,79.3911,79.2952,79.3048,17774.0
2021-11-11 12:10:00,82.64,82.68,82.53,82.54,15774.0,79.2952,79.3336,79.1896,79.1992,15774.0
2021-11-11 12:15:00,82.55,82.55,82.39,82.48,26565.0,79.2088,79.2088,79.0553,79.1417,26565.0
2021-11-11 12:20:00,82.49,82.51,82.37,82.44,17231.0,79.1513,79.1704,79.0361,79.1033,17231.0
2021-11-11 12:25:00,82.44,82.54,82.4,82.47,26086.0,79.1033,79.1992,79.0649,79.1321,26086.0
2021-11-11 12:30:00,82.46,82.54,82.44,82.53,11769.0,79.1225,79.1992,79.1033,79.1896,11769.0
2021-11-11 12:35:00,82.53,82.68,82.53,82.66,20850.0,79.1896,79.3336,79.1896,79.3144,20850.0
2021-11-11 12:40:00,82.65,82.65,82.56,82.62,16608.0,79.3048,79.3048,79.2184,79.276,16608.0
2021-11-11 12:45:00,82.63,82.63,82.55,82.62,9888.0,79.2856,79.2856,79.2088,79.276,9888.0
2021-11-11 12:50:00,82.62,82.64,82.57,82.58,6680.0,79.276,79.2952,79.228,79.2376,6680.0
2021-11-11 12:55:00,82.57,82.61,82.52,82.56,8300.0,79.228,79.2664,79.18,79.2184,8300.0
2021-11-11 13:00:00,82.56,82.56,82.39,82.42,14025.0,79.2184,79.2184,79.0553,79.0841,14025.0
2021-11-11 13:05:00,82.41,82.41,82.24,82.25,30100.0,79.0745,79.0745,78.9114,78.921,30100.0
2021-11-11 13:10:00,82.25,82.36,82.25,82.34,14533.0,78.921,79.0265,78.921,79.0073,14533.0
2021-11-11 13:15:00,82.32,82.39,82.31,82.35,11255.0,78.9881,79.0553,78.9785,79.0169,11255.0
2021-11-11 13:20:00,82.35,82.42,82.3,82.3,8378.0,79.0169,79.0841,78.9689,78.9689,8378.0
2021-11-11 13:25:00,82.31,82.37,82.25,82.37,23335.0,78.9785,79.0361,78.921,79.0361,23335.0
2021-11-11 13:30:00,82.35,82.38,82.33,82.34,5664.0,79.0169,79.0457,78.9977,79.0073,5664.0
2021-11-11 13:35:00,82.3,82.38,82.3,82.36,5632.0,78.9689,79.0457,78.9689,79.0265,5632.0
2021-11-11 13:40:00,82.37,82.4,82.32,82.4,14056.0,79.0361,79.0649,78.9881,79.0649,14056.0
2021-11-11 13:45:00,82.42,82.43,82.37,82.38,10612.0,79.0841,79.0937,79.0361,79.0457,10612.0
2021-11-11 13:50:00,82.34,82.37,82.27,82.31,5458.0,79.0073,79.0361,78.9402,78.9785,5458.0
2021-11-11 13:55:00,82.31,82.32,82.25,82.28,5382.0,78.9785,78.9881,78.921,78.9498,5382.0
2021-11-11 14:00:00,82.27,82.36,82.25,82.35,17297.0,78.9402,79.0265,78.921,79.0169,17297.0
2021-11-11 14:05:00,82.33,82.41,82.31,82.41,16368.0,78.9977,79.0745,78.9785,79.0745,16368.0
2021-11-11 14:10:00,82.41,82.41,82.34,82.37,11616.0,79.0745,79.0745,79.0073,79.0361,11616.0
2021-11-11 14:15:00,82.39,82.39,82.31,82.32,6316.0,79.0553,79.0553,78.9785,78.9881,6316.0
2021-11-11 14:20:00,82.31,82.36,82.24,82.25,8762.0,78.9785,79.0265,78.9114,78.921,8762.0
2021-11-11 14:25:00,82.24,82.26,82.22,82.23,10584.0,78.9114,78.9306,78.8922,78.9018,10584.0
2021-11-11 14:30:00,82.26,82.31,82.25,82.28,19700.0,78.9306,78.9785,78.921,78.9498,19700.0
2021-11-11 14:35:00,82.33,82.42,82.32,82.39,12508.0,78.9977,79.0841,78.9881,79.0553,12508.0
2021-11-11 14:40:00,82.4,82.49,82.35,82.35,20407.0,79.0649,79.1513,79.0169,79.0169,20407.0
2021-11-11 14:45:00,82.35,82.37,82.31,82.32,12327.0,79.0169,79.0361,78.9785,78.9881,12327.0
2021-11-11 14:50:00,82.33,82.34,82.26,82.26,11477.0,78.9977,79.0073,78.9306,78.9306,11477.0
2021-11-11 14:55:00,82.28,82.33,82.27,82.3,15457.0,78.9498,78.9977,78.9402,78.9689,15457.0
2021-11-11 15:00:00,82.31,82.31,82.19,82.26,14018.0,78.9785,78.9785,78.8634,78.9306,14018.0
2021-11-11 15:05:00,82.26,82.34,82.25,82.25,12463.0,78.9306,79.0073,78.921,78.921,12463.0
2021-11-11 15:10:00,82.24,82.24,82.14,82.19,45864.0,78.9114,78.9114,78.8154,78.8634,45864.0
2021-11-11 15:15:00,82.2,82.27,82.17,82.26,20915.0,78.873,78.9402,78.8442,78.9306,20915.0
2021-11-11 15:20:00,82.25,82.29,82.22,82.27,24993.0,78.921,78.9594,78.8922,78.9402,24993.0
2021-11-11 15:25:00,82.29,82.42,82.28,82.34,14088.0,78.9594,79.0841,78.9498,79.0073,14088.0
2021-11-11 15:30:00,82.34,82.37,82.22,82.27,11184.0,79.0073,79.0361,78.8922,78.9402,11184.0
2021-11-11 15:35:00,82.3,82.38,82.27,82.37,7134.0,78.9689,79.0457,78.9402,79.0361,7134.0
2021-11-11 15:40:00,82.37,82.42,82.35,82.38,18166.0,79.0361,79.0841,79.0169,79.0457,18166.0
2021-11-11 15:45:00,82.38,82.5,82.33,82.33,37165.0,79.0457,79.1609,78.9977,78.9977,37165.0
2021-11-11 15:50:00,82.35,82.45,82.25,82.28,23202.0,79.0169,79.1129,78.921,78.9498,23202.0
2021-11-11 15:55:00,82.28,82.28,82.1,82.16,39262.0,78.9498,78.9498,78.777,78.8346,39262.0
2021-11-12 09:30:00,82.99,83.06,82.72,82.84,97921.0,79.631,79.6982,79.3719,79.4871,97921.0
2021-11-12 09:35:00,82.78,82.96,82.69,82.76,53829.0,79.4295,79.6022,79.3432,79.4103,53829.0
2021-11-12 09:40:00,82.82,82.91,82.73,82.73,36770.0,79.4679,79.5543,79.3815,79.3815,36770.0
2021-11-12 09:45:00,82.72,82.85,82.64,82.64,47844.0,79.3719,79.4967,79.2952,79.2952,47844.0
2021-11-12 09:50:00,82.67,82.75,82.5,82.56,33355.0,79.324,79.4007,79.1609,79.2184,33355.0
2021-11-12 09:55:00,82.52,82.76,82.52,82.57,40942.0,79.18,79.4103,79.18,79.228,40942.0
2021-11-12 10:00:00,82.53,82.67,82.51,82.61,47016.0,79.1896,79.324,79.1704,79.2664,47016.0
2021-11-12 10:05:00,82.55,82.88,82.53,82.85,46414.0,79.2088,79.5255,79.1896,79.4967,46414.0
2021-11-12 10:10:00,82.85,82.91,82.76,82.86,32817.0,79.4967,79.5543,79.4103,79.5063,32817.0
2021-11-12 10:15:00,82.86,82.9,82.77,82.78,47314.0,79.5063,79.5447,79.4199,79.4295,47314.0
2021-11-12 10:20:00,82.78,82.79,82.58,82.59,73046.0,79.4295,79.4391,79.2376,79.2472,73046.0
2021-11-12 10:25:00,82.59,82.59,82.34,82.38,27376.0,79.2472,79.2472,79.0073,79.0457,27376.0
2021-11-12 10:30:00,82.36,82.44,82.23,82.24,86806.0,79.0265,79.1033,78.9018,78.9114,86806.0
2021-11-12 10:35:00,82.27,82.35,82.23,82.33,26634.0,78.9402,79.0169,78.9018,78.9977,26634.0
2021-11-12 10:40:00,82.35,82.53,82.34,82.53,17780.0,79.0169,79.1896,79.0073,79.1896,17780.0
2021-11-12 10:45:00,82.53,82.53,82.45,82.5,12850.0,79.1896,79.1896,79.1129,79.1609,12850.0
2021-11-12 10:50:00,82.52,82.61,82.38,82.4,15800.0,79.18,79.2664,79.0457,79.0649,15800.0
2021-11-12 10:55:00,82.39,82.55,82.39,82.53,13476.0,79.0553,79.2088,79.0553,79.1896,13476.0
2021-11-12 11:00:00,82.6,82.97,82.55,82.91,61625.0,79.2568,79.6118,79.2088,79.5543,61625.0
2021-11-12 11:05:00,82.94,82.94,82.74,82.85,16814.0,79.583,79.583,79.3911,79.4967,16814.0
2021-11-12 11:10:00,82.85,82.98,82.81,82.96,15117.0,79.4967,79.6214,79.4583,79.6022,15117.0
2021-11-12 11:15:00,82.96,83.37,82.96,83.36,67396.0,79.6022,79.9956,79.6022,79.986,67396.0
2021-11-12 11:20:00,83.35,83.42,83.32,83.34,38254.0,79.9764,80.0436,79.9477,79.9669,38254.0
2021-11-12 11:25:00,83.33,83.38,83.15,83.19,37969.0,79.9573,80.0052,79.7845,79.8229,37969.0
2021-11-12 11:30:00,83.2,83.27,83.18,83.26,28690.0,79.8325,79.8997,79.8133,79.8901,28690.0
2021-11-12 11:35:00,83.29,83.32,83.18,83.18,20317.0,79.9189,79.9477,79.8133,79.8133,20317.0
2021-11-12 11:40:00,83.2,83.29,83.19,83.2,15610.0,79.8325,79.9189,79.8229,79.8325,15610.0
2021-11-12 11:45:00,83.2,83.26,83.15,83.18,19271.0,79.8325,79.8901,79.7845,79.8133,19271.0
2021-11-12 11:50:00,83.2,83.32,83.17,83.32,16800.0,79.8325,79.9477,79.8037,79.9477,16800.0
2021-11-12 11:55:00,83.31,83.38,83.29,83.31,10486.0,79.9381,80.0052,79.9189,79.9381,10486.0
2021-11-12 12:00:00,83.32,83.48,83.32,83.4,32137.0,79.9477,80.1012,79.9477,80.0244,32137.0
2021-11-12 12:05:00,83.41,83.44,83.3,83.31,15908.0,80.034,80.0628,79.9285,79.9381,15908.0
2021-11-12 12:10:00,83.33,83.43,83.29,83.43,11322.0,79.9573,80.0532,79.9189,80.0532,11322.0
2021-11-12 12:15:00,83.44,83.44,83.37,83.38,7881.0,80.0628,80.0628,79.9956,80.0052,7881.0
2021-11-12 12:20:00,83.39,83.42,83.35,83.38,6000.0,80.0148,80.0436,79.9764,80.0052,6000.0
2021-11-12 12:25:00,83.38,83.39,83.29,83.36,8376.0,80.0052,80.0148,79.9189,79.986,8376.0
2021-11-12 12:30:00,83.36,83.36,83.27,83.31,5500.0,79.986,79.986,79.8997,79.9381,5500.0
2021-11-12 12:35:00,83.3,83.32,83.23,83.23,9723.0,79.9285,79.9477,79.8613,79.8613,9723.0
2021-11-12 12:40:00,83.23,83.23,83.09,83.1,11741.0,79.8613,79.8613,79.727,79.7366,11741.0
2021-11-12 12:45:00,83.1,83.17,83.1,83.1,16316.0,79.7366,79.8037,79.7366,79.7366,16316.0
2021-11-12 12:50:00,83.1,83.15,83.07,83.15,6540.0,79.7366,79.7845,79.7078,79.7845,6540.0
2021-11-12 12:55:00,83.15,83.17,83.11,83.11,5841.0,79.7845,79.8037,79.7462,79.7462,5841.0
2021-11-12 13:00:00,83.13,83.13,82.95,83.01,44792.0,79.7654,79.7654,79.5926,79.6502,44792.0
2021-11-12 13:05:00,83.03,83.05,82.97,82.97,5015.0,79.6694,79.6886,79.6118,79.6118,5015.0
2021-11-12 13:10:00,82.97,83.08,82.95,83.05,15049.0,79.6118,79.7174,79.5926,79.6886,15049.0
2021-11-12 13:15:00,83.04,83.09,82.97,83.04,22309.0,79.679,79.727,79.6118,79.679,22309.0
2021-11-12 13:20:00,83.04,83.08,83.01,83.02,7795.0,79.679,79.7174,79.6502,79.6598,7795.0
2021-11-12 13:25:00,83.04,83.05,82.96,83.01,34957.0,79.679,79.6886,79.6022,79.6502,34957.0
2021-11-12 13:30:00,83.03,83.16,82.99,83.16,11762.0,79.6694,79.7941,79.631,79.7941,11762.0
2021-11-12 13:35:00,83.14,83.16,83.13,83.15,5920.0,79.7749,79.7941,79.7654,79.7845,5920.0
2021-11-12 13:40:00,83.14,83.15,83.11,83.11,4850.0,79.7749,79.7845,79.7462,79.7462,4850.0
2021-11-12 13:45:00,83.1,83.11,83.06,83.08,13100.0,79.7366,79.7462,79.6982,79.7174,13100.0
2021-11-12 13:50:00,83.08,83.2,83.08,83.2,5251.0,79.7174,79.8325,79.7174,79.8325,5251.0
2021-11-12 13:55:00,83.21,83.27,83.21,83.25,17276.0,79.8421,79.8997,79.8421,79.8805,17276.0
2021-11-12 14:00:00,83.26,83.27,83.17,83.17,9315.0,79.8901,79.8997,79.8037,79.8037,9315.0
2021-11-12 14:05:00,83.15,83.18,83.1,83.17,11232.0,79.7845,79.8133,79.7366,79.8037,11232.0
2021-11-12 14:10:00,83.18,83.26,83.18,83.23,14240.0,79.8133,79.8901,79.8133,79.8613,14240.0
2021-11-12 14:15:00,83.22,83.24,83.18,83.2,10316.0,79.8517,79.8709,79.8133,79.8325,10316.0
2021-11-12 14:20:00,83.21,83.21,83.12,83.15,9750.0,79.8421,79.8421,79.7558,79.7845,9750.0
2021-11-12 14:25:00,83.17,83.18,83.03,83.05,4550.0,79.8037,79.8133,79.6694,79.6886,4550.0
2021-11-12 14:30:00,83.07,83.08,83.0,83.02,3441.0,79.7078,79.7174,79.6406,79.6598,3441.0
2021-11-12 14:35:00,83.01,83.07,82.98,83.07,6900.0,79.6502,79.7078,79.6214,79.7078,6900.0
2021-11-12 14:40:00,83.05,83.07,83.02,83.03,6067.0,79.6886,79.7078,79.6598,79.6694,6067.0
2021-11-12 14:45:00,83.05,83.09,83.04,83.09,9301.0,79.6886,79.727,79.679,79.727,9301.0
2021-11-12 14:50:00,83.12,83.13,83.07,83.09,13696.0,79.7558,79.7654,79.7078,79.727,13696.0
2021-11-12 14:55:00,83.1,83.15,83.1,83.11,8500.0,79.7366,79.7845,79.7366,79.7462,8500.0
2021-11-12 15:00:00,83.1,83.14,83.07,83.13,5300.0,79.7366,79.7749,79.7078,79.7654,5300.0
2021-11-12 15:05:00,83.14,83.19,83.12,83.18,15157.0,79.7749,79.8229,79.7558,79.8133,15157.0
2021-11-12 15:10:00,83.17,83.26,83.16,83.25,15646.0,79.8037,79.8901,79.7941,79.8805,15646.0
2021-11-12 15:15:00,83.24,83.26,83.18,83.25,14566.0,79.8709,79.8901,79.8133,79.8805,14566.0
2021-11-12 15:20:00,83.26,83.35,83.26,83.3,12820.0,79.8901,79.9764,79.8901,79.9285,12820.0
2021-11-12 15:25:00,83.3,83.37,83.3,83.37,7789.0,79.9285,79.9956,79.9285,79.9956,7789.0
2021-11-12 15:30:00,83.37,83.6,83.37,83.6,43350.0,79.9956,80.2163,79.9956,80.2163,43350.0
2021-11-12 15:35:00,83.59,83.7,83.57,83.59,30029.0,80.2067,80.3123,80.1875,80.2067,30029.0
2021-11-12 15:40:00,83.6,83.63,83.5,83.52,28726.0,80.2163,80.2451,80.1204,80.1396,28726.0
2021-11-12 15:45:00,83.51,83.51,83.35,83.37,22502.0,80.13,80.13,79.9764,79.9956,22502.0
2021-11-12 15:50:00,83.39,83.47,83.32,83.34,22334.0,80.0148,80.0916,79.9477,79.9669,22334.0
2021-11-12 15:55:00,83.34,83.45,83.29,83.39,51431.0,79.9669,80.0724,79.9189,80.0148,51431.0
2021-11-15 09:30:00,84.31,84.37,84.09,84.19,117208.0,80.8976,80.9552,80.6865,80.7824,117208.0
2021-11-15 09:35:00,84.18,84.32,84.12,84.26,52782.0,80.7729,80.9072,80.7153,80.8496,52782.0
2021-11-15 09:40:00,84.32,84.34,83.96,84.06,66428.0,80.9072,80.9264,80.5618,80.6577,66428.0
2021-11-15 09:45:00,84.07,84.09,83.89,83.95,33001.0,80.6673,80.6865,80.4946,80.5522,33001.0
2021-11-15 09:50:00,83.96,84.01,83.73,83.94,59409.0,80.5618,80.6097,80.3411,80.5426,59409.0
2021-11-15 09:55:00,84.0,84.14,83.97,84.13,36431.0,80.6001,80.7345,80.5714,80.7249,36431.0
2021-11-15 10:00:00,84.12,84.14,83.8,83.88,49471.0,80.7153,80.7345,80.4082,80.485,49471.0
2021-11-15 10:05:00,83.89,84.05,83.89,83.97,19115.0,80.4946,80.6481,80.4946,80.5714,19115.0
2021-11-15 10:10:00,83.94,84.04,83.87,83.91,18751.0,80.5426,80.6385,80.4754,80.5138,18751.0
2021-11-15 10:15:00,83.92,83.99,83.81,83.92,23658.0,80.5234,80.5905,80.4178,80.5234,23658.0
2021-11-15 10:20:00,83.92,84.11,83.91,83.95,15970.0,80.5234,80.7057,80.5138,80.5522,15970.0
2021-11-15 10:25:00,83.96,84.16,83.95,84.09,31654.0,80.5618,80.7537,80.5522,80.6865,31654.0
2021-11-15 10:30:00,84.08,84.12,83.98,84.07,29943.0,80.6769,80.7153,80.5809,80.6673,29943.0
2021-11-15 10:35:00,84.06,84.14,84.01,84.11,17500.0,80.6577,80.7345,80.6097,80.7057,17500.0
2021-11-15 10:40:00,84.13,84.2,84.06,84.1,31721.0,80.7249,80.792,80.6577,80.6961,31721.0
2021-11-15 10:45:00,84.13,84.29,84.13,84.28,15671.0,80.7249,80.8784,80.7249,80.8688,15671.0
2021-11-15 10:50:00,84.28,84.38,84.25,84.27,25595.0,80.8688,80.9648,80.84,80.8592,25595.0
2021-11-15 10:55:00,84.27,84.27,84.09,84.1,21770.0,80.8592,80.8592,80.6865,80.6961,21770.0
2021-11-15 11:00:00,84.1,84.28,84.09,84.2,20863.0,80.6961,80.8688,80.6865,80.792,20863.0
2021-11-15 11:05:00,84.18,84.22,84.16,84.18,13144.0,80.7729,80.8112,80.7537,80.7729,13144.0
2021-11-15 11:10:00,84.15,84.23,84.13,84.22,6218.0,80.7441,80.8208,80.7249,80.8112,6218.0
2021-11-15 11:15:00,84.2,84.21,84.07,84.15,14603.0,80.792,80.8016,80.6673,80.7441,14603.0
2021-11-15 11:20:00,84.15,84.15,84.01,84.03,12669.0,80.7441,80.7441,80.6097,80.6289,12669.0
2021-11-15 11:25:00,84.01,84.02,83.93,83.95,6726.0,80.6097,80.6193,80.533,80.5522,6726.0
2021-11-15 11:30:00,83.94,83.94,83.82,83.91,18616.0,80.5426,80.5426,80.4274,80.5138,18616.0
2021-11-15 11:35:00,83.93,83.98,83.89,83.93,21355.0,80.533,80.5809,80.4946,80.533,21355.0
2021-11-15 11:40:00,83.9,83.94,83.33,83.36,75937.0,80.5042,80.5426,79.9573,79.986,75937.0
2021-11-15 11:45:00,83.32,83.54,83.24,83.46,60402.0,79.9477,80.1588,79.8709,80.082,60402.0
2021-11-15 11:50:00,83.47,83.47,83.29,83.41,23050.0,80.0916,80.0916,79.9189,80.034,23050.0
2021-11-15 11:55:00,83.42,83.53,83.42,83.47,33862.0,80.0436,80.1492,80.0436,80.0916,33862.0
2021-11-15 12:00:00,83.45,83.53,83.41,83.46,20448.0,80.0724,80.1492,80.034,80.082,20448.0
2021-11-15 12:05:00,83.47,83.59,83.46,83.59,14205.0,80.0916,80.2067,80.082,80.2067,14205.0
2021-11-15 12:10:00,83.59,83.61,83.52,83.57,23300.0,80.2067,80.2259,80.1396,80.1875,23300.0
2021-11-15 12:15:00,83.57,83.57,83.45,83.46,24316.0,80.1875,80.1875,80.0724,80.082,24316.0
2021-11-15 12:20:00,83.47,83.49,83.31,83.48,42598.0,80.0916,80.1108,79.9381,80.1012,42598.0
2021-11-15 12:25:00,83.49,83.55,83.41,83.46,12206.0,80.1108,80.1684,80.034,80.082,12206.0
2021-11-15 12:30:00,83.45,83.58,83.44,83.54,23481.0,80.0724,80.1971,80.0628,80.1588,23481.0
2021-11-15 12:35:00,83.52,83.62,83.5,83.57,15648.0,80.1396,80.2355,80.1204,80.1875,15648.0
2021-11-15 12:40:00,83.56,83.63,83.5,83.63,13940.0,80.1779,80.2451,80.1204,80.2451,13940.0
2021-11-15 12:45:00,83.57,83.6,83.55,83.59,10700.0,80.1875,80.2163,80.1684,80.2067,10700.0
2021-11-15 12:50:00,83.56,83.65,83.56,83.62,10406.0,80.1779,80.2643,80.1779,80.2355,10406.0
2021-11-15 12:55:00,83.62,83.72,83.61,83.7,9300.0,80.2355,80.3315,80.2259,80.3123,9300.0
2021-11-15 13:00:00,83.67,83.73,83.6,83.73,10224.0,80.2835,80.3411,80.2163,80.3411,10224.0
2021-11-15 13:05:00,83.73,83.73,83.65,83.67,12498.0,80.3411,80.3411,80.2643,80.2835,12498.0
2021-11-15 13:10:00,83.7,83.71,83.66,83.7,10450.0,80.3123,80.3219,80.2739,80.3123,10450.0
2021-11-15 13:15:00,83.69,83.75,83.63,83.65,8200.0,80.3027,80.3603,80.2451,80.2643,8200.0
2021-11-15 13:20:00,83.68,83.72,83.57,83.67,28312.0,80.2931,80.3315,80.1875,80.2835,28312.0
2021-11-15 13:25:00,83.62,83.64,83.57,83.64,1300.0,80.2355,80.2547,80.1875,80.2547,1300.0
2021-11-15 13:30:00,83.64,83.64,83.53,83.54,3982.0,80.2547,80.2547,80.1492,80.1588,3982.0
2021-11-15 13:35:00,83.54,83.57,83.53,83.55,9901.0,80.1588,80.1875,80.1492,80.1684,9901.0
2021-11-15 13:40:00,83.55,83.56,83.49,83.56,7159.0,80.1684,80.1779,80.1108,80.1779,7159.0
2021-11-15 13:45:00,83.54,83.58,83.51,83.58,10633.0,80.1588,80.1971,80.13,80.1971,10633.0
2021-11-15 13:50:00,83.57,83.59,83.56,83.58,13348.0,80.1875,80.2067,80.1779,80.1971,13348.0
2021-11-15 13:55:00,83.58,83.61,83.56,83.57,2400.0,80.1971,80.2259,80.1779,80.1875,2400.0
2021-11-15 14:00:00,83.57,83.58,83.51,83.56,6513.0,80.1875,80.1971,80.13,80.1779,6513.0
2021-11-15 14:05:00,83.56,83.58,83.47,83.51,6396.0,80.1779,80.1971,80.0916,80.13,6396.0
2021-11-15 14:10:00,83.51,83.56,83.49,83.49,10530.0,80.13,80.1779,80.1108,80.1108,10530.0
2021-11-15 14:15:00,83.44,83.44,83.33,83.35,8500.0,80.0628,80.0628,79.9573,79.9764,8500.0
2021-11-15 14:20:00,83.32,83.38,83.26,83.35,19127.0,79.9477,80.0052,79.8901,79.9764,19127.0
2021-11-15 14:25:00,83.35,83.35,83.2,83.3,21137.0,79.9764,79.9764,79.8325,79.9285,21137.0
2021-11-15 14:30:00,83.3,83.33,83.27,83.33,10541.0,79.9285,79.9573,79.8997,79.9573,10541.0
2021-11-15 14:35:00,83.33,83.4,83.33,83.38,4367.0,79.9573,80.0244,79.9573,80.0052,4367.0
2021-11-15 14:40:00,83.39,83.5,83.39,83.47,7996.0,80.0148,80.1204,80.0148,80.0916,7996.0
2021-11-15 14:45:00,83.46,83.49,83.37,83.37,15938.0,80.082,80.1108,79.9956,79.9956,15938.0
2021-11-15 14:50:00,83.41,83.41,83.36,83.39,4750.0,80.034,80.034,79.986,80.0148,4750.0
2021-11-15 14:55:00,83.4,83.45,83.39,83.39,8919.0,80.0244,80.0724,80.0148,80.0148,8919.0
2021-11-15 15:00:00,83.37,83.4,83.34,83.35,18387.0,79.9956,80.0244,79.9669,79.9764,18387.0
2021-11-15 15:05:00,83.34,83.37,83.28,83.28,17299.0,79.9669,79.9956,79.9093,79.9093,17299.0
2021-11-15 15:10:00,83.28,83.33,83.21,83.26,8967.0,79.9093,79.9573,79.8421,79.8901,8967.0
2021-11-15 15:15:00,83.25,83.35,83.24,83.29,7836.0,79.8805,79.9764,79.8709,79.9189,7836.0
2021-11-15 15:20:00,83.3,83.35,83.3,83.31,8308.0,79.9285,79.9764,79.9285,79.9381,8308.0
2021-11-15 15:25:00,83.3,83.43,83.29,83.38,16187.0,79.9285,80.0532,79.9189,80.0052,16187.0
2021-11-15 15:30:00,83.38,83.38,83.26,83.27,14673.0,80.0052,80.0052,79.8901,79.8997,14673.0
2021-11-15 15:35:00,83.26,83.32,83.19,83.2,14903.0,79.8901,79.9477,79.8229,79.8325,14903.0
2021-11-15 15:40:00,83.2,83.26,83.13,83.19,27757.0,79.8325,79.8901,79.7654,79.8229,27757.0
2021-11-15 15:45:00,83.18,83.18,82.99,83.09,45695.0,79.8133,79.8133,79.631,79.727,45695.0
2021-11-15 15:50:00,83.07,83.12,82.97,83.11,38422.0,79.7078,79.7558,79.6118,79.7462,38422.0
2021-11-15 15:55:00,83.13,83.38,83.09,83.38,38592.0,79.7654,80.0052,79.727,80.0052,38592.0
2021-11-16 09:30:00,83.74,84.12,83.74,84.07,104254.0,80.3507,80.7153,80.3507,80.6673,104254.0
2021-11-16 09:35:00,84.09,84.37,83.9,84.22,102810.0,80.6865,80.9552,80.5042,80.8112,102810.0
2021-11-16 09:40:00,84.22,84.38,84.14,84.35,85988.0,80.8112,80.9648,80.7345,80.936,85988.0
2021-11-16 09:45:00,84.36,84.63,84.35,84.62,83561.0,80.9456,81.2046,80.936,81.195,83561.0
2021-11-16 09:50:00,84.64,84.79,84.38,84.76,116331.0,81.2142,81.3582,80.9648,81.3294,116331.0
2021-11-16 09:55:00,84.76,84.81,84.48,84.53,76368.0,81.3294,81.3774,81.0607,81.1087,76368.0
2021-11-16 10:00:00,84.52,84.66,84.51,84.59,42644.0,81.0991,81.2334,81.0895,81.1663,42644.0
2021-11-16 10:05:00,84.58,84.6,84.37,84.39,66379.0,81.1567,81.1759,80.9552,80.9744,66379.0
2021-11-16 10:10:00,84.38,84.47,84.34,84.43,32171.0,80.9648,81.0511,80.9264,81.0127,32171.0
2021-11-16 10:15:00,84.43,84.49,84.28,84.34,44668.0,81.0127,81.0703,80.8688,80.9264,44668.0
2021-11-16 10:20:00,84.34,84.41,84.28,84.33,28501.0,80.9264,80.9935,80.8688,80.9168,28501.0
2021-11-16 10:25:00,84.33,84.38,84.06,84.07,38559.0,80.9168,80.9648,80.6577,80.6673,38559.0
2021-11-16 10:30:00,84.07,84.25,84.07,84.2,27528.0,80.6673,80.84,80.6673,80.792,27528.0
2021-11-16 10:35:00,84.21,84.29,84.08,84.1,27779.0,80.8016,80.8784,80.6769,80.6961,27779.0
2021-11-16 10:40:00,84.11,84.13,83.93,83.98,34206.0,80.7057,80.7249,80.533,80.5809,34206.0
2021-11-16 10:45:00,83.98,84.0,83.89,83.96,31365.0,80.5809,80.6001,80.4946,80.5618,31365.0
2021-11-16 10:50:00,83.93,84.02,83.91,84.02,27371.0,80.533,80.6193,80.5138,80.6193,27371.0
2021-11-16 10:55:00,84.0,84.02,83.94,84.02,17645.0,80.6001,80.6193,80.5426,80.6193,17645.0
2021-11-16 11:00:00,84.03,84.12,84.03,84.1,29773.0,80.6289,80.7153,80.6289,80.6961,29773.0
2021-11-16 11:05:00,84.13,84.3,84.13,84.29,13754.0,80.7249,80.888,80.7249,80.8784,13754.0
2021-11-16 11:10:00,84.3,84.39,84.29,84.37,28591.0,80.888,80.9744,80.8784,80.9552,28591.0
2021-11-16 11:15:00,84.39,84.63,84.37,84.63,48570.0,80.9744,81.2046,80.9552,81.2046,48570.0
2021-11-16 11:20:00,84.64,84.86,84.64,84.68,68094.0,81.2142,81.4253,81.2142,81.2526,68094.0
2021-11-16 11:25:00,84.66,84.7,84.61,84.67,25310.0,81.2334,81.2718,81.1854,81.243,25310.0
2021-11-16 11:30:00,84.69,84.71,84.62,84.7,26920.0,81.2622,81.2814,81.195,81.2718,26920.0
2021-11-16 11:35:00,84.71,84.81,84.69,84.7,14171.0,81.2814,81.3774,81.2622,81.2718,14171.0
2021-11-16 11:40:00,84.7,84.77,84.59,84.59,14545.0,81.2718,81.339,81.1663,81.1663,14545.0
2021-11-16 11:45:00,84.59,84.62,84.57,84.6,14415.0,81.1663,81.195,81.1471,81.1759,14415.0
2021-11-16 11:50:00,84.55,84.59,84.48,84.59,31944.0,81.1279,81.1663,81.0607,81.1663,31944.0
2021-11-16 11:55:00,84.58,84.64,84.56,84.63,12085.0,81.1567,81.2142,81.1375,81.2046,12085.0
2021-11-16 12:00:00,84.63,84.7,84.59,84.61,22105.0,81.2046,81.2718,81.1663,81.1854,22105.0
2021-11-16 12:05:00,84.61,84.66,84.55,84.57,10140.0,81.1854,81.2334,81.1279,81.1471,10140.0
2021-11-16 12:10:00,84.58,84.6,84.55,84.59,11898.0,81.1567,81.1759,81.1279,81.1663,11898.0
2021-11-16 12:15:00,84.59,84.68,84.57,84.67,16388.0,81.1663,81.2526,81.1471,81.243,16388.0
2021-11-16 12:20:00,84.67,84.72,84.63,84.72,11780.0,81.243,81.291,81.2046,81.291,11780.0
2021-11-16 12:25:00,84.72,84.72,84.57,84.62,13631.0,81.291,81.291,81.1471,81.195,13631.0
2021-11-16 12:30:00,84.61,84.67,84.58,84.67,2000.0,81.1854,81.243,81.1567,81.243,2000.0
2021-11-16 12:35:00,84.66,84.73,84.66,84.72,6291.0,81.2334,81.3006,81.2334,81.291,6291.0
2021-11-16 12:40:00,84.71,84.92,84.7,84.91,18978.0,81.2814,81.4829,81.2718,81.4733,18978.0
2021-11-16 12:45:00,84.91,84.94,84.84,84.85,17459.0,81.4733,81.5021,81.4061,81.4157,17459.0
2021-11-16 12:50:00,84.86,84.86,84.79,84.8,8889.0,81.4253,81.4253,81.3582,81.3678,8889.0
2021-11-16 12:55:00,84.81,84.81,84.73,84.75,5568.0,81.3774,81.3774,81.3006,81.3198,5568.0
2021-11-16 13:00:00,84.74,84.79,84.7,84.79,11286.0,81.3102,81.3582,81.2718,81.3582,11286.0
2021-11-16 13:05:00,84.78,84.8,84.75,84.78,6464.0,81.3486,81.3678,81.3198,81.3486,6464.0
2021-11-16 13:10:00,84.75,84.79,84.69,84.72,14928.0,81.3198,81.3582,81.2622,81.291,14928.0
2021-11-16 13:15:00,84.72,84.74,84.62,84.62,11196.0,81.291,81.3102,81.195,81.195,11196.0
2021-11-16 13:20:00,84.62,84.68,84.62,84.68,8870.0,81.195,81.2526,81.195,81.2526,8870.0
2021-11-16 13:25:00,84.67,84.73,84.66,84.72,8163.0,81.243,81.3006,81.2334,81.291,8163.0
2021-11-16 13:30:00,84.73,84.82,84.73,84.82,12552.0,81.3006,81.3869,81.3006,81.3869,12552.0
2021-11-16 13:35:00,84.82,84.82,84.76,84.81,7100.0,81.3869,81.3869,81.3294,81.3774,7100.0
2021-11-16 13:40:00,84.81,84.81,84.77,84.81,1900.0,81.3774,81.3774,81.339,81.3774,1900.0
2021-11-16 13:45:00,84.8,84.83,84.78,84.79,5400.0,81.3678,81.3965,81.3486,81.3582,5400.0
2021-11-16 13:50:00,84.8,84.83,84.78,84.79,7250.0,81.3678,81.3965,81.3486,81.3582,7250.0
2021-11-16 13:55:00,84.79,84.8,84.75,84.75,8499.0,81.3582,81.3678,81.3198,81.3198,8499.0
2021-11-16 14:00:00,84.75,84.77,84.71,84.75,4854.0,81.3198,81.339,81.2814,81.3198,4854.0
2021-11-16 14:05:00,84.73,84.74,84.68,84.69,4589.0,81.3006,81.3102,81.2526,81.2622,4589.0
2021-11-16 14:10:00,84.67,84.68,84.6,84.61,7480.0,81.243,81.2526,81.1759,81.1854,7480.0
2021-11-16 14:15:00,84.61,84.61,84.5,84.55,9929.0,81.1854,81.1854,81.0799,81.1279,9929.0
2021-11-16 14:20:00,84.56,84.56,84.39,84.4,7263.0,81.1375,81.1375,80.9744,80.9839,7263.0
2021-11-16 14:25:00,84.39,84.46,84.37,84.45,5578.0,80.9744,81.0415,80.9552,81.0319,5578.0
2021-11-16 14:30:00,84.46,84.49,84.46,84.46,9365.0,81.0415,81.0703,81.0415,81.0415,9365.0
2021-11-16 14:35:00,84.45,84.46,84.39,84.4,23500.0,81.0319,81.0415,80.9744,80.9839,23500.0
2021-11-16 14:40:00,84.4,84.41,84.31,84.31,9000.0,80.9839,80.9935,80.8976,80.8976,9000.0
2021-11-16 14:45:00,84.31,84.33,84.21,84.22,12249.0,80.8976,80.9168,80.8016,80.8112,12249.0
2021-11-16 14:50:00,84.22,84.27,84.22,84.25,17150.0,80.8112,80.8592,80.8112,80.84,17150.0
2021-11-16 14:55:00,84.25,84.28,84.22,84.23,12497.0,80.84,80.8688,80.8112,80.8208,12497.0
2021-11-16 15:00:00,84.22,84.28,84.22,84.25,11173.0,80.8112,80.8688,80.8112,80.84,11173.0
2021-11-16 15:05:00,84.24,84.25,84.21,84.25,10175.0,80.8304,80.84,80.8016,80.84,10175.0
2021-11-16 15:10:00,84.25,84.3,84.19,84.29,18711.0,80.84,80.888,80.7824,80.8784,18711.0
2021-11-16 15:15:00,84.3,84.32,84.21,84.27,23578.0,80.888,80.9072,80.8016,80.8592,23578.0
2021-11-16 15:20:00,84.27,84.31,84.24,84.25,11284.0,80.8592,80.8976,80.8304,80.84,11284.0
2021-11-16 15:25:00,84.23,84.23,84.14,84.16,14556.0,80.8208,80.8208,80.7345,80.7537,14556.0
2021-11-16 15:30:00,84.14,84.24,84.1,84.22,19709.0,80.7345,80.8304,80.6961,80.8112,19709.0
2021-11-16 15:35:00,84.22,84.26,84.13,84.13,23900.0,80.8112,80.8496,80.7249,80.7249,23900.0
2021-11-16 15:40:00,84.12,84.2,84.09,84.11,17968.0,80.7153,80.792,80.6865,80.7057,17968.0
2021-11-16 15:45:00,84.1,84.12,83.93,83.93,50815.0,80.6961,80.7153,80.533,80.533,50815.0
2021-11-16 15:50:00,83.93,84.05,83.87,83.94,58917.0,80.533,80.6481,80.4754,80.5426,58917.0
2021-11-16 15:55:00,83.96,84.01,83.66,83.81,47204.0,80.5618,80.6097,80.2739,80.4178,47204.0
2021-11-17 09:30:00,83.45,83.47,83.22,83.31,94812.0,80.0724,80.0916,79.8517,79.9381,94812.0
2021-11-17 09:35:00,83.32,83.4,83.1,83.32,44493.0,79.9477,80.0244,79.7366,79.9477,44493.0
2021-11-17 09:40:00,83.33,83.48,83.25,83.48,64048.0,79.9573,80.1012,79.8805,80.1012,64048.0
2021-11-17 09:45:00,83.46,83.58,83.1,83.15,53703.0,80.082,80.1971,79.7366,79.7845,53703.0
2021-11-17 09:50:00,83.15,83.17,82.72,82.73,98119.0,79.7845,79.8037,79.3719,79.3815,98119.0
2021-11-17 09:55:00,82.73,82.85,82.58,82.74,63437.0,79.3815,79.4967,79.2376,79.3911,63437.0
2021-11-17 10:00:00,82.7,83.11,82.64,83.1,75139.0,79.3528,79.7462,79.2952,79.7366,75139.0
2021-11-17 10:05:00,83.1,83.11,82.88,82.91,50118.0,79.7366,79.7462,79.5255,79.5543,50118.0
2021-11-17 10:10:00,82.92,83.03,82.9,83.02,29916.0,79.5639,79.6694,79.5447,79.6598,29916.0
2021-11-17 10:15:00,83.01,83.06,82.81,82.82,15254.0,79.6502,79.6982,79.4583,79.4679,15254.0
2021-11-17 10:20:00,82.82,82.82,82.63,82.78,29249.0,79.4679,79.4679,79.2856,79.4295,29249.0
2021-11-17 10:25:00,82.79,82.86,82.61,82.62,52428.0,79.4391,79.5063,79.2664,79.276,52428.0
2021-11-17 10:30:00,82.63,82.79,82.61,82.79,46009.0,79.2856,79.4391,79.2664,79.4391,46009.0
2021-11-17 10:35:00,82.77,82.99,82.75,82.96,27623.0,79.4199,79.631,79.4007,79.6022,27623.0
2021-11-17 10:40:00,82.97,82.99,82.77,82.85,33935.0,79.6118,79.631,79.4199,79.4967,33935.0
2021-11-17 10:45:00,82.85,82.93,82.73,82.74,20512.0,79.4967,79.5734,79.3815,79.3911,20512.0
2021-11-17 10:50:00,82.74,82.75,82.42,82.57,45693.0,79.3911,79.4007,79.0841,79.228,45693.0
2021-11-17 10:55:00,82.58,82.7,82.57,82.69,23625.0,79.2376,79.3528,79.228,79.3432,23625.0
2021-11-17 11:00:00,82.69,82.72,82.52,82.54,23617.0,79.3432,79.3719,79.18,79.1992,23617.0
2021-11-17 11:05:00,82.56,82.69,82.56,82.66,16598.0,79.2184,79.3432,79.2184,79.3144,16598.0
2021-11-17 11:10:00,82.68,82.69,82.6,82.63,18707.0,79.3336,79.3432,79.2568,79.2856,18707.0
2021-11-17 11:15:00,82.67,82.68,82.58,82.6,10490.0,79.324,79.3336,79.2376,79.2568,10490.0
2021-11-17 11:20:00,82.59,82.66,82.38,82.4,32885.0,79.2472,79.3144,79.0457,79.0649,32885.0
2021-11-17 11:25:00,82.42,82.48,82.38,82.41,40681.0,79.0841,79.1417,79.0457,79.0745,40681.0
2021-11-17 11:30:00,82.41,82.48,82.37,82.47,31413.0,79.0745,79.1417,79.0361,79.1321,31413.0
2021-11-17 11:35:00,82.45,82.55,82.41,82.54,23664.0,79.1129,79.2088,79.0745,79.1992,23664.0
2021-11-17 11:40:00,82.54,82.6,82.53,82.53,14939.0,79.1992,79.2568,79.1896,79.1896,14939.0
2021-11-17 11:45:00,82.52,82.69,82.48,82.67,26364.0,79.18,79.3432,79.1417,79.324,26364.0
2021-11-17 11:50:00,82.67,82.75,82.64,82.74,35642.0,79.324,79.4007,79.2952,79.3911,35642.0
2021-11-17 11:55:00,82.75,82.94,82.75,82.87,44683.0,79.4007,79.583,79.4007,79.5159,44683.0
2021-11-17 12:00:00,82.87,82.9,82.74,82.78,25726.0,79.5159,79.5447,79.3911,79.4295,25726.0
2021-11-17 12:05:00,82.79,82.79,82.56,82.6,18728.0,79.4391,79.4391,79.2184,79.2568,18728.0
2021-11-17 12:10:00,82.61,82.66,82.52,82.52,25362.0,79.2664,79.3144,79.18,79.18,25362.0
2021-11-17 12:15:00,82.52,82.62,82.52,82.58,13003.0,79.18,79.276,79.18,79.2376,13003.0
2021-11-17 12:20:00,82.58,82.65,82.5,82.56,16707.0,79.2376,79.3048,79.1609,79.2184,16707.0
2021-11-17 12:25:00,82.51,82.57,82.44,82.46,22950.0,79.1704,79.228,79.1033,79.1225,22950.0
2021-11-17 12:30:00,82.45,82.52,82.33,82.51,25575.0,79.1129,79.18,78.9977,79.1704,25575.0
2021-11-17 12:35:00,82.5,82.67,82.5,82.66,18896.0,79.1609,79.324,79.1609,79.3144,18896.0
2021-11-17 12:40:00,82.66,82.7,82.58,82.65,20106.0,79.3144,79.3528,79.2376,79.3048,20106.0
2021-11-17 12:45:00,82.62,82.71,82.55,82.71,39378.0,79.276,79.3624,79.2088,79.3624,39378.0
2021-11-17 12:50:00,82.7,82.73,82.64,82.68,26833.0,79.3528,79.3815,79.2952,79.3336,26833.0
2021-11-17 12:55:00,82.67,82.71,82.62,82.69,12521.0,79.324,79.3624,79.276,79.3432,12521.0
2021-11-17 13:00:00,82.68,82.75,82.63,82.75,15425.0,79.3336,79.4007,79.2856,79.4007,15425.0
2021-11-17 13:05:00,82.74,82.91,82.74,82.85,23673.0,79.3911,79.5543,79.3911,79.4967,23673.0
2021-11-17 13:10:00,82.85,82.87,82.77,82.82,43806.0,79.4967,79.5159,79.4199,79.4679,43806.0
2021-11-17 13:15:00,82.82,82.82,82.69,82.75,9178.0,79.4679,79.4679,79.3432,79.4007,9178.0
2021-11-17 13:20:00,82.73,82.76,82.65,82.75,13338.0,79.3815,79.4103,79.3048,79.4007,13338.0
2021-11-17 13:25:00,82.74,82.79,82.69,82.71,19427.0,79.3911,79.4391,79.3432,79.3624,19427.0
2021-11-17 13:30:00,82.68,82.7,82.6,82.62,9990.0,79.3336,79.3528,79.2568,79.276,9990.0
2021-11-17 13:35:00,82.62,82.71,82.6,82.71,3778.0,79.276,79.3624,79.2568,79.3624,3778.0
2021-11-17 13:40:00,82.7,82.71,82.63,82.7,13890.0,79.3528,79.3624,79.2856,79.3528,13890.0
2021-11-17 13:45:00,82.69,82.69,82.59,82.59,10860.0,79.3432,79.3432,79.2472,79.2472,10860.0
2021-11-17 13:50:00,82.6,82.67,82.6,82.66,8653.0,79.2568,79.324,79.2568,79.3144,8653.0
2021-11-17 13:55:00,82.66,82.69,82.62,82.67,17080.0,79.3144,79.3432,79.276,79.324,17080.0
2021-11-17 14:00:00,82.66,82.74,82.63,82.74,27400.0,79.3144,79.3911,79.2856,79.3911,27400.0
2021-11-17 14:05:00,82.74,82.75,82.66,82.66,5150.0,79.3911,79.4007,79.3144,79.3144,5150.0
2021-11-17 14:10:00,82.65,82.69,82.63,82.65,3300.0,79.3048,79.3432,79.2856,79.3048,3300.0
2021-11-17 14:15:00,82.64,82.64,82.38,82.44,25325.0,79.2952,79.2952,79.0457,79.1033,25325.0
2021-11-17 14:20:00,82.42,82.42,82.21,82.26,48798.0,79.0841,79.0841,78.8826,78.9306,48798.0
2021-11-17 14:25:00,82.23,82.27,82.2,82.27,32057.0,78.9018,78.9402,78.873,78.9402,32057.0
2021-11-17 14:30:00,82.23,82.26,82.17,82.22,28185.0,78.9018,78.9306,78.8442,78.8922,28185.0
2021-11-17 14:35:00,82.2,82.37,82.19,82.34,23913.0,78.873,79.0361,78.8634,79.0073,23913.0
2021-11-17 14:40:00,82.34,82.42,82.34,82.42,16010.0,79.0073,79.0841,79.0073,79.0841,16010.0
2021-11-17 14:45:00,82.41,82.52,82.4,82.52,20068.0,79.0745,79.18,79.0649,79.18,20068.0
2021-11-17 14:50:00,82.51,82.54,82.45,82.5,29548.0,79.1704,79.1992,79.1129,79.1609,29548.0
2021-11-17 14:55:00,82.5,82.54,82.48,82.52,13665.0,79.1609,79.1992,79.1417,79.18,13665.0
2021-11-17 15:00:00,82.54,82.58,82.43,82.44,17736.0,79.1992,79.2376,79.0937,79.1033,17736.0
2021-11-17 15:05:00,82.44,82.55,82.4,82.53,16130.0,79.1033,79.2088,79.0649,79.1896,16130.0
2021-11-17 15:10:00,82.56,82.56,82.46,82.49,6900.0,79.2184,79.2184,79.1225,79.1513,6900.0
2021-11-17 15:15:00,82.54,82.72,82.53,82.62,16434.0,79.1992,79.3719,79.1896,79.276,16434.0
2021-11-17 15:20:00,82.65,82.7,82.63,82.7,12325.0,79.3048,79.3528,79.2856,79.3528,12325.0
2021-11-17 15:25:00,82.75,82.82,82.72,82.8,19420.0,79.4007,79.4679,79.3719,79.4487,19420.0
2021-11-17 15:30:00,82.79,82.81,82.67,82.69,18871.0,79.4391,79.4583,79.324,79.3432,18871.0
2021-11-17 15:35:00,82.7,82.87,82.7,82.81,11590.0,79.3528,79.5159,79.3528,79.4583,11590.0
2021-11-17 15:40:00,82.79,82.82,82.73,82.8,12642.0,79.4391,79.4679,79.3815,79.4487,12642.0
2021-11-17 15:45:00,82.79,82.9,82.66,82.7,28978.0,79.4391,79.5447,79.3144,79.3528,28978.0
2021-11-17 15:50:00,82.71,82.74,82.62,82.63,59756.0,79.3624,79.3911,79.276,79.2856,59756.0
2021-11-17 15:55:00,82.62,82.62,82.34,82.39,38216.0,79.276,79.276,79.0073,79.0553,38216.0
2021-11-18 09:30:00,82.47,82.5,82.09,82.39,73307.0,79.1321,79.1609,78.7674,79.0553,73307.0
2021-11-18 09:35:00,82.33,82.33,82.01,82.08,38823.0,78.9977,78.9977,78.6907,78.7578,38823.0
2021-11-18 09:40:00,82.11,82.29,82.07,82.1,39561.0,78.7866,78.9594,78.7483,78.777,39561.0
2021-11-18 09:45:00,82.11,82.3,82.03,82.06,103437.0,78.7866,78.9689,78.7099,78.7387,103437.0
2021-11-18 09:50:00,82.07,82.07,81.77,81.77,79312.0,78.7483,78.7483,78.4604,78.4604,79312.0
2021-11-18 09:55:00,81.79,81.84,81.61,81.64,48343.0,78.4796,78.5276,78.3069,78.3357,48343.0
2021-11-18 10:00:00,81.64,81.64,81.37,81.41,57039.0,78.3357,78.3357,78.0766,78.115,57039.0
2021-11-18 10:05:00,81.41,81.43,81.11,81.11,77224.0,78.115,78.1342,77.8271,77.8271,77224.0
2021-11-18 10:10:00,81.11,81.11,80.61,80.74,141503.0,77.8271,77.8271,77.3473,77.4721,141503.0
2021-11-18 10:15:00,80.74,80.85,80.61,80.62,106500.0,77.4721,77.5776,77.3473,77.3569,106500.0
2021-11-18 10:20:00,80.63,80.84,80.49,80.82,88580.0,77.3665,77.568,77.2322,77.5488,88580.0
2021-11-18 10:25:00,80.8,80.87,80.68,80.77,36835.0,77.5297,77.5968,77.4145,77.5009,36835.0
2021-11-18 10:30:00,80.77,81.11,80.77,81.04,63030.0,77.5009,77.8271,77.5009,77.7599,63030.0
2021-11-18 10:35:00,81.08,81.26,81.02,81.09,57372.0,77.7983,77.971,77.7408,77.8079,57372.0
2021-11-18 10:40:00,81.13,81.19,80.99,81.02,48930.0,77.8463,77.9039,77.712,77.7408,48930.0
2021-11-18 10:45:00,81.04,81.13,80.95,81.1,47064.0,77.7599,77.8463,77.6736,77.8175,47064.0
2021-11-18 10:50:00,81.1,81.19,81.01,81.06,30895.0,77.8175,77.9039,77.7312,77.7791,30895.0
2021-11-18 10:55:00,81.04,81.19,81.02,81.17,33472.0,77.7599,77.9039,77.7408,77.8847,33472.0
2021-11-18 11:00:00,81.18,81.23,81.08,81.08,65600.0,77.8943,77.9423,77.7983,77.7983,65600.0
2021-11-18 11:05:00,81.11,81.36,81.11,81.31,53247.0,77.8271,78.067,77.8271,78.019,53247.0
2021-11-18 11:10:00,81.3,81.44,81.27,81.42,32290.0,78.0094,78.1438,77.9806,78.1246,32290.0
2021-11-18 11:15:00,81.42,81.54,81.39,81.4,30844.0,78.1246,78.2397,78.0958,78.1054,30844.0
2021-11-18 11:20:00,81.42,81.49,81.36,81.42,12103.0,78.1246,78.1917,78.067,78.1246,12103.0
2021-11-18 11:25:00,81.4,81.45,81.35,81.4,8400.0,78.1054,78.1533,78.0574,78.1054,8400.0
2021-11-18 11:30:00,81.43,81.87,81.39,81.86,64298.0,78.1342,78.5563,78.0958,78.5468,64298.0
2021-11-18 11:35:00,81.85,81.86,81.73,81.76,49838.0,78.5372,78.5468,78.422,78.4508,49838.0
2021-11-18 11:40:00,81.76,81.81,81.73,81.75,19547.0,78.4508,78.4988,78.422,78.4412,19547.0
2021-11-18 11:45:00,81.77,81.78,81.68,81.71,27282.0,78.4604,78.47,78.374,78.4028,27282.0
2021-11-18 11:50:00,81.71,81.73,81.65,81.68,18344.0,78.4028,78.422,78.3453,78.374,18344.0
2021-11-18 11:55:00,81.67,81.8,81.66,81.79,21038.0,78.3644,78.4892,78.3548,78.4796,21038.0
2021-11-18 12:00:00,81.78,82.06,81.78,82.01,41428.0,78.47,78.7387,78.47,78.6907,41428.0
2021-11-18 12:05:00,82.01,82.08,82.0,82.05,16435.0,78.6907,78.7578,78.6811,78.7291,16435.0
2021-11-18 12:10:00,82.09,82.17,82.07,82.17,19984.0,78.7674,78.8442,78.7483,78.8442,19984.0
2021-11-18 12:15:00,82.17,82.18,82.06,82.06,20503.0,78.8442,78.8538,78.7387,78.7387,20503.0
2021-11-18 12:20:00,82.07,82.25,82.04,82.24,22264.0,78.7483,78.921,78.7195,78.9114,22264.0
2021-11-18 12:25:00,82.23,82.32,82.21,82.24,16270.0,78.9018,78.9881,78.8826,78.9114,16270.0
2021-11-18 12:30:00,82.25,82.3,82.17,82.18,22906.0,78.921,78.9689,78.8442,78.8538,22906.0
2021-11-18 12:35:00,82.2,82.21,82.06,82.11,20059.0,78.873,78.8826,78.7387,78.7866,20059.0
2021-11-18 12:40:00,82.13,82.18,82.05,82.13,25384.0,78.8058,78.8538,78.7291,78.8058,25384.0
2021-11-18 12:45:00,82.14,82.14,81.85,81.95,53525.0,78.8154,78.8154,78.5372,78.6331,53525.0
2021-11-18 12:50:00,81.95,81.97,81.82,81.91,30361.0,78.6331,78.6523,78.5084,78.5947,30361.0
2021-11-18 12:55:00,81.89,81.92,81.8,81.87,10701.0,78.5755,78.6043,78.4892,78.5563,10701.0
2021-11-18 13:00:00,81.91,81.98,81.88,81.98,9107.0,78.5947,78.6619,78.5659,78.6619,9107.0
2021-11-18 13:05:00,82.0,82.05,81.99,82.03,13871.0,78.6811,78.7291,78.6715,78.7099,13871.0
2021-11-18 13:10:00,82.04,82.14,82.04,82.09,8415.0,78.7195,78.8154,78.7195,78.7674,8415.0
2021-11-18 13:15:00,82.09,82.1,81.95,81.95,11775.0,78.7674,78.777,78.6331,78.6331,11775.0
2021-11-18 13:20:00,81.95,81.96,81.88,81.96,13665.0,78.6331,78.6427,78.5659,78.6427,13665.0
2021-11-18 13:25:00,81.96,81.99,81.94,81.98,8100.0,78.6427,78.6715,78.6235,78.6619,8100.0
2021-11-18 13:30:00,81.99,82.01,81.93,81.95,10799.0,78.6715,78.6907,78.6139,78.6331,10799.0
2021-11-18 13:35:00,81.95,82.03,81.91,82.02,9477.0,78.6331,78.7099,78.5947,78.7003,9477.0
2021-11-18 13:40:00,82.01,82.12,82.0,82.12,12049.0,78.6907,78.7962,78.6811,78.7962,12049.0
2021-11-18 13:45:00,82.11,82.21,82.11,82.2,7180.0,78.7866,78.8826,78.7866,78.873,7180.0
2021-11-18 13:50:00,82.2,82.2,82.08,82.09,9500.0,78.873,78.873,78.7578,78.7674,9500.0
2021-11-18 13:55:00,82.04,82.11,82.03,82.11,6376.0,78.7195,78.7866,78.7099,78.7866,6376.0
2021-11-18 14:00:00,82.13,82.13,81.96,82.03,31212.0,78.8058,78.8058,78.6427,78.7099,31212.0
2021-11-18 14:05:00,82.06,82.07,81.99,81.99,10517.0,78.7387,78.7483,78.6715,78.6715,10517.0
2021-11-18 14:10:00,82.0,82.0,81.93,81.98,9418.0,78.6811,78.6811,78.6139,78.6619,9418.0
2021-11-18 14:15:00,81.96,82.03,81.95,81.99,11978.0,78.6427,78.7099,78.6331,78.6715,11978.0
2021-11-18 14:20:00,81.95,82.01,81.92,81.94,14315.0,78.6331,78.6907,78.6043,78.6235,14315.0
2021-11-18 14:25:00,81.95,81.96,81.86,81.95,8006.0,78.6331,78.6427,78.5468,78.6331,8006.0
2021-11-18 14:30:00,81.93,81.97,81.84,81.97,10286.0,78.6139,78.6523,78.5276,78.6523,10286.0
2021-11-18 14:35:00,81.99,82.04,81.93,81.95,20620.0,78.6715,78.7195,78.6139,78.6331,20620.0
2021-11-18 14:40:00,81.97,81.99,81.94,81.95,15934.0,78.6523,78.6715,78.6235,78.6331,15934.0
2021-11-18 14:45:00,81.94,82.08,81.94,82.04,9425.0,78.6235,78.7578,78.6235,78.7195,9425.0
2021-11-18 14:50:00,82.04,82.14,82.02,82.09,9841.0,78.7195,78.8154,78.7003,78.7674,9841.0
2021-11-18 14:55:00,82.11,82.17,82.08,82.14,8259.0,78.7866,78.8442,78.7578,78.8154,8259.0
2021-11-18 15:00:00,82.14,82.21,82.06,82.07,11308.0,78.8154,78.8826,78.7387,78.7483,11308.0
2021-11-18 15:05:00,82.09,82.19,82.05,82.18,10014.0,78.7674,78.8634,78.7291,78.8538,10014.0
2021-11-18 15:10:00,82.17,82.19,82.06,82.08,14543.0,78.8442,78.8634,78.7387,78.7578,14543.0
2021-11-18 15:15:00,82.09,82.11,81.98,82.01,10564.0,78.7674,78.7866,78.6619,78.6907,10564.0
2021-11-18 15:20:00,82.01,82.08,82.0,82.08,9120.0,78.6907,78.7578,78.6811,78.7578,9120.0
2021-11-18 15:25:00,82.08,82.17,82.08,82.13,18743.0,78.7578,78.8442,78.7578,78.8058,18743.0
2021-11-18 15:30:00,82.12,82.13,81.96,82.06,26311.0,78.7962,78.8058,78.6427,78.7387,26311.0
2021-11-18 15:35:00,82.07,82.11,81.99,82.0,11502.0,78.7483,78.7866,78.6715,78.6811,11502.0
2021-11-18 15:40:00,82.01,82.1,81.97,82.03,18244.0,78.6907,78.777,78.6523,78.7099,18244.0
2021-11-18 15:45:00,82.05,82.15,82.02,82.02,24838.0,78.7291,78.825,78.7003,78.7003,24838.0
2021-11-18 15:50:00,82.0,82.13,82.0,82.04,48333.0,78.6811,78.8058,78.6811,78.7195,48333.0
2021-11-18 15:55:00,82.04,82.08,81.87,82.04,70028.0,78.7195,78.7578,78.5563,78.7195,70028.0
2021-11-19 09:30:00,81.46,81.47,80.4,80.61,213610.0,78.1629,78.1725,77.1458,77.3473,213610.0
2021-11-19 09:35:00,80.6,80.79,80.45,80.55,126092.0,77.3378,77.5201,77.1938,77.2898,126092.0
2021-11-19 09:40:00,80.56,80.77,80.44,80.77,74906.0,77.2994,77.5009,77.1842,77.5009,74906.0
2021-11-19 09:45:00,80.79,80.83,80.42,80.64,57285.0,77.5201,77.5584,77.165,77.3761,57285.0
2021-11-19 09:50:00,80.67,80.71,80.42,80.56,37709.0,77.4049,77.4433,77.165,77.2994,37709.0
2021-11-19 09:55:00,80.53,80.81,80.49,80.77,75883.0,77.2706,77.5393,77.2322,77.5009,75883.0
2021-11-19 10:00:00,80.78,80.78,80.11,80.15,80917.0,77.5105,77.5105,76.8676,76.906,80917.0
2021-11-19 10:05:00,80.15,80.44,80.06,80.37,86485.0,76.906,77.1842,76.8196,77.1171,86485.0
2021-11-19 10:10:00,80.36,80.51,80.24,80.51,47996.0,77.1075,77.2514,76.9923,77.2514,47996.0
2021-11-19 10:15:00,80.49,80.51,80.27,80.36,41820.0,77.2322,77.2514,77.0211,77.1075,41820.0
2021-11-19 10:20:00,80.35,80.41,80.21,80.29,30284.0,77.0979,77.1554,76.9635,77.0403,30284.0
2021-11-19 10:25:00,80.29,80.34,80.17,80.17,42944.0,77.0403,77.0883,76.9252,76.9252,42944.0
2021-11-19 10:30:00,80.15,80.3,80.09,80.25,52622.0,76.906,77.0499,76.8484,77.0019,52622.0
2021-11-19 10:35:00,80.23,80.38,80.16,80.38,41020.0,76.9827,77.1267,76.9156,77.1267,41020.0
2021-11-19 10:40:00,80.39,80.54,80.38,80.47,35963.0,77.1363,77.2802,77.1267,77.213,35963.0
2021-11-19 10:45:00,80.47,80.49,80.38,80.46,37815.0,77.213,77.2322,77.1267,77.2034,37815.0
2021-11-19 10:50:00,80.48,80.53,80.25,80.33,32175.0,77.2226,77.2706,77.0019,77.0787,32175.0
2021-11-19 10:55:00,80.38,80.51,80.34,80.36,41571.0,77.1267,77.2514,77.0883,77.1075,41571.0
2021-11-19 11:00:00,80.36,80.6,80.34,80.6,53708.0,77.1075,77.3378,77.0883,77.3378,53708.0
2021-11-19 11:05:00,80.59,80.64,80.5,80.58,38397.0,77.3282,77.3761,77.2418,77.3186,38397.0
2021-11-19 11:10:00,80.58,80.68,80.54,80.68,49623.0,77.3186,77.4145,77.2802,77.4145,49623.0
2021-11-19 11:15:00,80.68,80.92,80.68,80.88,70695.0,77.4145,77.6448,77.4145,77.6064,70695.0
2021-11-19 11:20:00,80.89,80.9,80.79,80.83,51001.0,77.616,77.6256,77.5201,77.5584,51001.0
2021-11-19 11:25:00,80.84,80.88,80.79,80.86,17297.0,77.568,77.6064,77.5201,77.5872,17297.0
2021-11-19 11:30:00,80.86,80.88,80.7,80.72,60521.0,77.5872,77.6064,77.4337,77.4529,60521.0
2021-11-19 11:35:00,80.72,80.77,80.7,80.7,30390.0,77.4529,77.5009,77.4337,77.4337,30390.0
2021-11-19 11:40:00,80.73,80.86,80.69,80.83,15960.0,77.4625,77.5872,77.4241,77.5584,15960.0
2021-11-19 11:45:00,80.82,80.86,80.73,80.73,6323.0,77.5488,77.5872,77.4625,77.4625,6323.0
2021-11-19 11:50:00,80.72,80.74,80.62,80.67,13694.0,77.4529,77.4721,77.3569,77.4049,13694.0
2021-11-19 11:55:00,80.67,80.72,80.66,80.66,14444.0,77.4049,77.4529,77.3953,77.3953,14444.0
2021-11-19 12:00:00,80.7,80.7,80.64,80.64,3362.0,77.4337,77.4337,77.3761,77.3761,3362.0
2021-11-19 12:05:00,80.64,80.73,80.64,80.71,7358.0,77.3761,77.4625,77.3761,77.4433,7358.0
2021-11-19 12:10:00,80.7,80.89,80.69,80.87,31778.0,77.4337,77.616,77.4241,77.5968,31778.0
2021-11-19 12:15:00,80.88,80.88,80.71,80.72,14291.0,77.6064,77.6064,77.4433,77.4529,14291.0
2021-11-19 12:20:00,80.71,80.79,80.67,80.79,8183.0,77.4433,77.5201,77.4049,77.5201,8183.0
2021-11-19 12:25:00,80.78,80.83,80.76,80.78,14637.0,77.5105,77.5584,77.4913,77.5105,14637.0
2021-11-19 12:30:00,80.78,80.85,80.77,80.83,26330.0,77.5105,77.5776,77.5009,77.5584,26330.0
2021-11-19 12:35:00,80.83,81.03,80.83,80.9,49034.0,77.5584,77.7503,77.5584,77.6256,49034.0
2021-11-19 12:40:00,80.9,80.91,80.77,80.88,37398.0,77.6256,77.6352,77.5009,77.6064,37398.0
2021-11-19 12:45:00,80.89,80.96,80.79,80.93,27411.0,77.616,77.6832,77.5201,77.6544,27411.0
2021-11-19 12:50:00,80.91,81.01,80.9,81.01,28287.0,77.6352,77.7312,77.6256,77.7312,28287.0
2021-11-19 12:55:00,81.03,81.04,80.94,80.94,7873.0,77.7503,77.7599,77.664,77.664,7873.0
2021-11-19 13:00:00,80.96,80.96,80.86,80.89,16655.0,77.6832,77.6832,77.5872,77.616,16655.0
2021-11-19 13:05:00,80.9,80.96,80.82,80.83,44119.0,77.6256,77.6832,77.5488,77.5584,44119.0
2021-11-19 13:10:00,80.83,80.85,80.6,80.68,40040.0,77.5584,77.5776,77.3378,77.4145,40040.0
2021-11-19 13:15:00,80.7,80.72,80.6,80.71,21840.0,77.4337,77.4529,77.3378,77.4433,21840.0
2021-11-19 13:20:00,80.71,80.71,80.6,80.62,20162.0,77.4433,77.4433,77.3378,77.3569,20162.0
2021-11-19 13:25:00,80.6,80.6,80.3,80.3,46974.0,77.3378,77.3378,77.0499,77.0499,46974.0
2021-11-19 13:30:00,80.29,80.32,80.2,80.24,50978.0,77.0403,77.0691,76.9539,76.9923,50978.0
2021-11-19 13:35:00,80.25,80.26,79.89,79.98,119580.0,77.0019,77.0115,76.6565,76.7428,119580.0
2021-11-19 13:40:00,79.96,80.01,79.78,80.0,78476.0,76.7237,76.7716,76.5509,76.762,78476.0
2021-11-19 13:45:00,79.99,80.03,79.91,80.01,39304.0,76.7524,76.7908,76.6757,76.7716,39304.0
2021-11-19 13:50:00,80.02,80.16,80.02,80.15,36903.0,76.7812,76.9156,76.7812,76.906,36903.0
2021-11-19 13:55:00,80.15,80.27,80.15,80.26,22475.0,76.906,77.0211,76.906,77.0115,22475.0
2021-11-19 14:00:00,80.28,80.34,80.26,80.32,39790.0,77.0307,77.0883,77.0115,77.0691,39790.0
2021-11-19 14:05:00,80.32,80.44,80.32,80.44,27403.0,77.0691,77.1842,77.0691,77.1842,27403.0
2021-11-19 14:10:00,80.42,80.46,80.37,80.43,28390.0,77.165,77.2034,77.1171,77.1746,28390.0
2021-11-19 14:15:00,80.42,80.46,80.41,80.42,16371.0,77.165,77.2034,77.1554,77.165,16371.0
2021-11-19 14:20:00,80.4,80.44,80.33,80.37,20067.0,77.1458,77.1842,77.0787,77.1171,20067.0
2021-11-19 14:25:00,80.38,80.39,80.17,80.18,20898.0,77.1267,77.1363,76.9252,76.9348,20898.0
2021-11-19 14:30:00,80.19,80.23,80.04,80.1,22965.0,76.9443,76.9827,76.8004,76.858,22965.0
2021-11-19 14:35:00,80.09,80.17,80.05,80.13,17609.0,76.8484,76.9252,76.81,76.8868,17609.0
2021-11-19 14:40:00,80.14,80.19,80.08,80.15,9691.0,76.8964,76.9443,76.8388,76.906,9691.0
2021-11-19 14:45:00,80.13,80.18,80.12,80.17,14182.0,76.8868,76.9348,76.8772,76.9252,14182.0
2021-11-19 14:50:00,80.19,80.27,80.19,80.22,10276.0,76.9443,77.0211,76.9443,76.9731,10276.0
2021-11-19 14:55:00,80.2,80.24,80.15,80.17,18235.0,76.9539,76.9923,76.906,76.9252,18235.0
2021-11-19 15:00:00,80.21,80.29,80.21,80.22,8179.0,76.9635,77.0403,76.9635,76.9731,8179.0
2021-11-19 15:05:00,80.21,80.27,80.17,80.23,18341.0,76.9635,77.0211,76.9252,76.9827,18341.0
2021-11-19 15:10:00,80.22,80.24,80.14,80.14,16225.0,76.9731,76.9923,76.8964,76.8964,16225.0
2021-11-19 15:15:00,80.12,80.15,80.04,80.09,32684.0,76.8772,76.906,76.8004,76.8484,32684.0
2021-11-19 15:20:00,80.11,80.13,80.06,80.12,17636.0,76.8676,76.8868,76.8196,76.8772,17636.0
2021-11-19 15:25:00,80.12,80.2,80.08,80.17,30219.0,76.8772,76.9539,76.8388,76.9252,30219.0
2021-11-19 15:30:00,80.17,80.28,80.13,80.26,22061.0,76.9252,77.0307,76.8868,77.0115,22061.0
2021-11-19 15:35:00,80.28,80.32,80.2,80.22,19610.0,77.0307,77.0691,76.9539,76.9731,19610.0
2021-11-19 15:40:00,80.2,80.2,80.05,80.06,31142.0,76.9539,76.9539,76.81,76.8196,31142.0
2021-11-19 15:45:00,80.06,80.25,79.97,80.19,92563.0,76.8196,77.0019,76.7333,76.9443,92563.0
2021-11-19 15:50:00,80.12,80.18,79.99,80.04,82147.0,76.8772,76.9348,76.7524,76.8004,82147.0
2021-11-19 15:55:00,80.02,80.24,79.97,80.14,89276.0,76.7812,76.9923,76.7333,76.8964,89276.0
2021-11-22 09:30:00,81.21,81.24,80.75,80.98,124184.0,77.9231,77.9518,77.4817,77.7024,124184.0
2021-11-22 09:35:00,81.04,81.47,81.03,81.22,85975.0,77.7599,78.1725,77.7503,77.9327,85975.0
2021-11-22 09:40:00,81.22,81.33,80.94,81.32,79918.0,77.9327,78.0382,77.664,78.0286,79918.0
2021-11-22 09:45:00,81.37,81.83,81.17,81.83,110663.0,78.0766,78.518,77.8847,78.518,110663.0
2021-11-22 09:50:00,81.83,82.07,81.7,81.98,77547.0,78.518,78.7483,78.3932,78.6619,77547.0
2021-11-22 09:55:00,81.97,82.03,81.82,82.02,60352.0,78.6523,78.7099,78.5084,78.7003,60352.0
2021-11-22 10:00:00,82.06,82.33,82.06,82.16,146874.0,78.7387,78.9977,78.7387,78.8346,146874.0
2021-11-22 10:05:00,82.17,82.19,82.03,82.15,57633.0,78.8442,78.8634,78.7099,78.825,57633.0
2021-11-22 10:10:00,82.14,82.16,81.95,82.01,70963.0,78.8154,78.8346,78.6331,78.6907,70963.0
2021-11-22 10:15:00,82.02,82.12,81.97,81.97,44484.0,78.7003,78.7962,78.6523,78.6523,44484.0
2021-11-22 10:20:00,81.98,82.07,81.97,82.05,33430.0,78.6619,78.7483,78.6523,78.7291,33430.0
2021-11-22 10:25:00,82.05,82.06,81.83,81.85,60104.0,78.7291,78.7387,78.518,78.5372,60104.0
2021-11-22 10:30:00,81.88,82.08,81.87,81.9,60294.0,78.5659,78.7578,78.5563,78.5851,60294.0
2021-11-22 10:35:00,81.9,81.93,81.84,81.85,37534.0,78.5851,78.6139,78.5276,78.5372,37534.0
2021-11-22 10:40:00,81.83,81.86,81.73,81.82,62759.0,78.518,78.5468,78.422,78.5084,62759.0
2021-11-22 10:45:00,81.82,81.84,81.69,81.78,25819.0,78.5084,78.5276,78.3836,78.47,25819.0
2021-11-22 10:50:00,81.73,81.83,81.72,81.79,26194.0,78.422,78.518,78.4124,78.4796,26194.0
2021-11-22 10:55:00,81.8,81.91,81.75,81.83,44171.0,78.4892,78.5947,78.4412,78.518,44171.0
2021-11-22 11:00:00,81.84,81.91,81.73,81.83,37329.0,78.5276,78.5947,78.422,78.518,37329.0
2021-11-22 11:05:00,81.87,81.89,81.69,81.8,59706.0,78.5563,78.5755,78.3836,78.4892,59706.0
2021-11-22 11:10:00,81.8,82.02,81.8,82.02,52811.0,78.4892,78.7003,78.4892,78.7003,52811.0
2021-11-22 11:15:00,82.01,82.07,81.99,82.02,34176.0,78.6907,78.7483,78.6715,78.7003,34176.0
2021-11-22 11:20:00,82.01,82.25,82.01,82.25,75546.0,78.6907,78.921,78.6907,78.921,75546.0
2021-11-22 11:25:00,82.25,82.26,82.14,82.19,53234.0,78.921,78.9306,78.8154,78.8634,53234.0
2021-11-22 11:30:00,82.19,82.28,82.13,82.25,64127.0,78.8634,78.9498,78.8058,78.921,64127.0
2021-11-22 11:35:00,82.23,82.28,82.18,82.22,29657.0,78.9018,78.9498,78.8538,78.8922,29657.0
2021-11-22 11:40:00,82.22,82.3,82.21,82.3,77896.0,78.8922,78.9689,78.8826,78.9689,77896.0
2021-11-22 11:45:00,82.3,82.3,82.1,82.11,52362.0,78.9689,78.9689,78.777,78.7866,52362.0
2021-11-22 11:50:00,82.11,82.14,81.58,81.58,123589.0,78.7866,78.8154,78.2781,78.2781,123589.0
2021-11-22 11:55:00,81.59,81.61,81.24,81.54,155532.0,78.2877,78.3069,77.9518,78.2397,155532.0
2021-11-22 12:00:00,81.54,81.84,81.47,81.84,130460.0,78.2397,78.5276,78.1725,78.5276,130460.0
2021-11-22 12:05:00,81.82,82.0,81.77,81.94,76647.0,78.5084,78.6811,78.4604,78.6235,76647.0
2021-11-22 12:10:00,81.93,82.02,81.74,81.78,39989.0,78.6139,78.7003,78.4316,78.47,39989.0
2021-11-22 12:15:00,81.83,82.0,81.69,81.75,23367.0,78.518,78.6811,78.3836,78.4412,23367.0
2021-11-22 12:20:00,81.78,81.82,81.49,81.54,45737.0,78.47,78.5084,78.1917,78.2397,45737.0
2021-11-22 12:25:00,81.55,81.83,81.51,81.75,42698.0,78.2493,78.518,78.2109,78.4412,42698.0
2021-11-22 12:30:00,81.74,81.79,81.63,81.71,34999.0,78.4316,78.4796,78.3261,78.4028,34999.0
2021-11-22 12:35:00,81.7,81.81,81.63,81.76,20745.0,78.3932,78.4988,78.3261,78.4508,20745.0
2021-11-22 12:40:00,81.77,81.82,81.71,81.75,20599.0,78.4604,78.5084,78.4028,78.4412,20599.0
2021-11-22 12:45:00,81.75,81.75,81.62,81.65,26511.0,78.4412,78.4412,78.3165,78.3453,26511.0
2021-11-22 12:50:00,81.65,81.65,81.48,81.49,24273.0,78.3453,78.3453,78.1821,78.1917,24273.0
2021-11-22 12:55:00,81.51,81.6,81.45,81.48,31835.0,78.2109,78.2973,78.1533,78.1821,31835.0
2021-11-22 13:00:00,81.46,81.56,81.38,81.54,39531.0,78.1629,78.2589,78.0862,78.2397,39531.0
2021-11-22 13:05:00,81.56,81.65,81.51,81.52,26823.0,78.2589,78.3453,78.2109,78.2205,26823.0
2021-11-22 13:10:00,81.52,81.61,81.52,81.58,16220.0,78.2205,78.3069,78.2205,78.2781,16220.0
2021-11-22 13:15:00,81.59,81.65,81.51,81.65,12350.0,78.2877,78.3453,78.2109,78.3453,12350.0
2021-11-22 13:20:00,81.6,81.69,81.58,81.66,6597.0,78.2973,78.3836,78.2781,78.3548,6597.0
2021-11-22 13:25:00,81.66,81.66,81.58,81.59,9448.0,78.3548,78.3548,78.2781,78.2877,9448.0
2021-11-22 13:30:00,81.62,81.72,81.62,81.62,13392.0,78.3165,78.4124,78.3165,78.3165,13392.0
2021-11-22 13:35:00,81.61,81.68,81.58,81.58,8370.0,78.3069,78.374,78.2781,78.2781,8370.0
2021-11-22 13:40:00,81.57,81.57,81.47,81.56,16752.0,78.2685,78.2685,78.1725,78.2589,16752.0
2021-11-22 13:45:00,81.55,81.58,81.53,81.53,6475.0,78.2493,78.2781,78.2301,78.2301,6475.0
2021-11-22 13:50:00,81.52,81.63,81.52,81.63,10481.0,78.2205,78.3261,78.2205,78.3261,10481.0
2021-11-22 13:55:00,81.63,81.66,81.58,81.61,18020.0,78.3261,78.3548,78.2781,78.3069,18020.0
2021-11-22 14:00:00,81.61,81.8,81.5,81.73,30942.0,78.3069,78.4892,78.2013,78.422,30942.0
2021-11-22 14:05:00,81.78,81.79,81.72,81.77,7138.0,78.47,78.4796,78.4124,78.4604,7138.0
2021-11-22 14:10:00,81.75,81.76,81.7,81.76,20753.0,78.4412,78.4508,78.3932,78.4508,20753.0
2021-11-22 14:15:00,81.75,81.81,81.7,81.72,13732.0,78.4412,78.4988,78.3932,78.4124,13732.0
2021-11-22 14:20:00,81.72,81.76,81.64,81.67,14902.0,78.4124,78.4508,78.3357,78.3644,14902.0
2021-11-22 14:25:00,81.65,81.77,81.63,81.76,12650.0,78.3453,78.4604,78.3261,78.4508,12650.0
2021-11-22 14:30:00,81.76,81.85,81.73,81.79,16588.0,78.4508,78.5372,78.422,78.4796,16588.0
2021-11-22 14:35:00,81.79,81.93,81.79,81.88,19770.0,78.4796,78.6139,78.4796,78.5659,19770.0
2021-11-22 14:40:00,81.83,81.89,81.83,81.88,28443.0,78.518,78.5755,78.518,78.5659,28443.0
2021-11-22 14:45:00,81.9,81.93,81.84,81.92,20226.0,78.5851,78.6139,78.5276,78.6043,20226.0
2021-11-22 14:50:00,81.93,82.11,81.92,82.11,12948.0,78.6139,78.7866,78.6043,78.7866,12948.0
2021-11-22 14:55:00,82.11,82.11,82.05,82.08,10550.0,78.7866,78.7866,78.7291,78.7578,10550.0
2021-11-22 15:00:00,82.12,82.26,82.05,82.22,15799.0,78.7962,78.9306,78.7291,78.8922,15799.0
2021-11-22 15:05:00,82.23,82.31,82.22,82.26,18152.0,78.9018,78.9785,78.8922,78.9306,18152.0
2021-11-22 15:10:00,82.26,82.39,82.24,82.26,37415.0,78.9306,79.0553,78.9114,78.9306,37415.0
2021-11-22 15:15:00,82.24,82.24,82.08,82.1,16123.0,78.9114,78.9114,78.7578,78.777,16123.0
2021-11-22 15:20:00,82.11,82.13,82.0,82.07,9885.0,78.7866,78.8058,78.6811,78.7483,9885.0
2021-11-22 15:25:00,82.08,82.09,81.98,82.0,21305.0,78.7578,78.7674,78.6619,78.6811,21305.0
2021-11-22 15:30:00,81.99,81.99,81.89,81.95,11269.0,78.6715,78.6715,78.5755,78.6331,11269.0
2021-11-22 15:35:00,81.93,81.98,81.86,81.89,19514.0,78.6139,78.6619,78.5468,78.5755,19514.0
2021-11-22 15:40:00,81.89,81.91,81.49,81.49,30056.0,78.5755,78.5947,78.1917,78.1917,30056.0
2021-11-22 15:45:00,81.48,81.56,81.2,81.21,51700.0,78.1821,78.2589,77.9135,77.9231,51700.0
2021-11-22 15:50:00,81.24,81.24,80.74,80.76,65438.0,77.9518,77.9518,77.4721,77.4913,65438.0
2021-11-22 15:55:00,80.73,80.77,80.28,80.34,70807.0,77.4625,77.5009,77.0307,77.0883,70807.0
2021-11-23 09:30:00,80.35,80.81,80.15,80.15,131103.0,77.0979,77.5393,76.906,76.906,131103.0
2021-11-23 09:35:00,80.2,80.33,79.75,80.07,155153.0,76.9539,77.0787,76.5222,76.8292,155153.0
2021-11-23 09:40:00,80.02,80.6,80.01,80.54,107876.0,76.7812,77.3378,76.7716,77.2802,107876.0
2021-11-23 09:45:00,80.56,81.03,80.56,80.89,73111.0,77.2994,77.7503,77.2994,77.616,73111.0
2021-11-23 09:50:00,80.9,81.07,80.69,81.04,59218.0,77.6256,77.7887,77.4241,77.7599,59218.0
2021-11-23 09:55:00,81.1,81.24,80.9,80.9,67449.0,77.8175,77.9518,77.6256,77.6256,67449.0
2021-11-23 10:00:00,80.94,80.96,80.58,80.8,82070.0,77.664,77.6832,77.3186,77.5297,82070.0
2021-11-23 10:05:00,80.79,80.89,80.29,80.43,104233.0,77.5201,77.616,77.0403,77.1746,104233.0
2021-11-23 10:10:00,80.43,80.65,80.22,80.43,107537.0,77.1746,77.3857,76.9731,77.1746,107537.0
2021-11-23 10:15:00,80.45,80.69,80.45,80.51,87553.0,77.1938,77.4241,77.1938,77.2514,87553.0
2021-11-23 10:20:00,80.52,80.56,80.21,80.23,47799.0,77.261,77.2994,76.9635,76.9827,47799.0
2021-11-23 10:25:00,80.21,80.32,80.04,80.12,83834.0,76.9635,77.0691,76.8004,76.8772,83834.0
2021-11-23 10:30:00,80.07,80.34,79.99,80.14,94213.0,76.8292,77.0883,76.7524,76.8964,94213.0
2021-11-23 10:35:00,80.15,80.17,79.76,79.81,127824.0,76.906,76.9252,76.5318,76.5797,127824.0
2021-11-23 10:40:00,79.82,80.06,79.82,79.91,57139.0,76.5893,76.8196,76.5893,76.6757,57139.0
2021-11-23 10:45:00,79.88,80.18,79.88,80.11,69121.0,76.6469,76.9348,76.6469,76.8676,69121.0
2021-11-23 10:50:00,80.1,80.25,80.08,80.1,40045.0,76.858,77.0019,76.8388,76.858,40045.0
2021-11-23 10:55:00,80.1,80.12,79.95,80.01,41407.0,76.858,76.8772,76.7141,76.7716,41407.0
2021-11-23 11:00:00,80.01,80.12,79.79,80.01,73481.0,76.7716,76.8772,76.5605,76.7716,73481.0
2021-11-23 11:05:00,79.99,80.04,79.9,80.04,55410.0,76.7524,76.8004,76.6661,76.8004,55410.0
2021-11-23 11:10:00,80.03,80.47,80.02,80.38,67743.0,76.7908,77.213,76.7812,77.1267,67743.0
2021-11-23 11:15:00,80.38,80.54,80.35,80.35,44948.0,77.1267,77.2802,77.0979,77.0979,44948.0
2021-11-23 11:20:00,80.35,80.54,80.34,80.43,36218.0,77.0979,77.2802,77.0883,77.1746,36218.0
2021-11-23 11:25:00,80.43,80.75,80.42,80.56,35937.0,77.1746,77.4817,77.165,77.2994,35937.0
2021-11-23 11:30:00,80.56,80.75,80.43,80.43,44906.0,77.2994,77.4817,77.1746,77.1746,44906.0
2021-11-23 11:35:00,80.44,80.72,80.3,80.62,42843.0,77.1842,77.4529,77.0499,77.3569,42843.0
2021-11-23 11:40:00,80.62,80.79,80.45,80.45,33381.0,77.3569,77.5201,77.1938,77.1938,33381.0
2021-11-23 11:45:00,80.45,80.83,80.41,80.78,64548.0,77.1938,77.5584,77.1554,77.5105,64548.0
2021-11-23 11:50:00,80.76,80.82,80.5,80.5,44142.0,77.4913,77.5488,77.2418,77.2418,44142.0
2021-11-23 11:55:00,80.5,80.64,80.46,80.53,19551.0,77.2418,77.3761,77.2034,77.2706,19551.0
2021-11-23 12:00:00,80.52,80.6,80.12,80.16,51174.0,77.261,77.3378,76.8772,76.9156,51174.0
2021-11-23 12:05:00,80.18,80.31,80.13,80.21,21093.0,76.9348,77.0595,76.8868,76.9635,21093.0
2021-11-23 12:10:00,80.25,80.36,79.94,79.96,35419.0,77.0019,77.1075,76.7045,76.7237,35419.0
2021-11-23 12:15:00,79.99,80.05,79.95,79.99,36681.0,76.7524,76.81,76.7141,76.7524,36681.0
2021-11-23 12:20:00,79.99,80.38,79.97,80.38,50489.0,76.7524,77.1267,76.7333,77.1267,50489.0
2021-11-23 12:25:00,80.39,80.58,80.39,80.52,55703.0,77.1363,77.3186,77.1363,77.261,55703.0
2021-11-23 12:30:00,80.52,80.72,80.44,80.48,51243.0,77.261,77.4529,77.1842,77.2226,51243.0
2021-11-23 12:35:00,80.49,80.57,80.44,80.5,18799.0,77.2322,77.309,77.1842,77.2418,18799.0
2021-11-23 12:40:00,80.48,80.56,80.36,80.4,20800.0,77.2226,77.2994,77.1075,77.1458,20800.0
2021-11-23 12:45:00,80.41,80.51,80.32,80.39,22886.0,77.1554,77.2514,77.0691,77.1363,22886.0
2021-11-23 12:50:00,80.37,80.41,80.25,80.25,14692.0,77.1171,77.1554,77.0019,77.0019,14692.0
2021-11-23 12:55:00,80.26,80.29,80.12,80.18,19471.0,77.0115,77.0403,76.8772,76.9348,19471.0
2021-11-23 13:00:00,80.17,80.41,80.09,80.31,41939.0,76.9252,77.1554,76.8484,77.0595,41939.0
2021-11-23 13:05:00,80.3,80.41,80.25,80.38,15126.0,77.0499,77.1554,77.0019,77.1267,15126.0
2021-11-23 13:10:00,80.32,80.39,80.24,80.34,13081.0,77.0691,77.1363,76.9923,77.0883,13081.0
2021-11-23 13:15:00,80.34,80.46,80.19,80.21,17920.0,77.0883,77.2034,76.9443,76.9635,17920.0
2021-11-23 13:20:00,80.21,80.41,80.21,80.39,24051.0,76.9635,77.1554,76.9635,77.1363,24051.0
2021-11-23 13:25:00,80.39,80.65,80.36,80.53,37011.0,77.1363,77.3857,77.1075,77.2706,37011.0
2021-11-23 13:30:00,80.51,80.62,80.41,80.43,33992.0,77.2514,77.3569,77.1554,77.1746,33992.0
2021-11-23 13:35:00,80.44,80.56,80.37,80.56,24434.0,77.1842,77.2994,77.1171,77.2994,24434.0
2021-11-23 13:40:00,80.54,80.63,80.43,80.46,16781.0,77.2802,77.3665,77.1746,77.2034,16781.0
2021-11-23 13:45:00,80.45,80.86,80.42,80.76,37805.0,77.1938,77.5872,77.165,77.4913,37805.0
2021-11-23 13:50:00,80.77,81.2,80.77,81.2,41865.0,77.5009,77.9135,77.5009,77.9135,41865.0
2021-11-23 13:55:00,81.2,81.26,80.93,80.96,65120.0,77.9135,77.971,77.6544,77.6832,65120.0
2021-11-23 14:00:00,80.95,81.06,80.91,80.98,40830.0,77.6736,77.7791,77.6352,77.7024,40830.0
2021-11-23 14:05:00,80.98,81.18,80.94,81.15,32324.0,77.7024,77.8943,77.664,77.8655,32324.0
2021-11-23 14:10:00,81.16,81.18,81.05,81.08,25825.0,77.8751,77.8943,77.7695,77.7983,25825.0
2021-11-23 14:15:00,81.09,81.11,80.83,80.84,35622.0,77.8079,77.8271,77.5584,77.568,35622.0
2021-11-23 14:20:00,80.84,81.09,80.83,81.02,21455.0,77.568,77.8079,77.5584,77.7408,21455.0
2021-11-23 14:25:00,81.01,81.13,80.99,80.99,25430.0,77.7312,77.8463,77.712,77.712,25430.0
2021-11-23 14:30:00,80.98,81.09,80.71,80.79,19370.0,77.7024,77.8079,77.4433,77.5201,19370.0
2021-11-23 14:35:00,80.78,81.0,80.78,80.84,31649.0,77.5105,77.7216,77.5105,77.568,31649.0
2021-11-23 14:40:00,80.85,81.06,80.85,81.06,25220.0,77.5776,77.7791,77.5776,77.7791,25220.0
2021-11-23 14:45:00,81.04,81.48,81.04,81.48,47521.0,77.7599,78.1821,77.7599,78.1821,47521.0
2021-11-23 14:50:00,81.47,81.63,81.21,81.58,58496.0,78.1725,78.3261,77.9231,78.2781,58496.0
2021-11-23 14:55:00,81.55,81.63,81.4,81.48,44774.0,78.2493,78.3261,78.1054,78.1821,44774.0
2021-11-23 15:00:00,81.51,81.51,81.27,81.32,28167.0,78.2109,78.2109,77.9806,78.0286,28167.0
2021-11-23 15:05:00,81.37,81.57,81.35,81.55,37489.0,78.0766,78.2685,78.0574,78.2493,37489.0
2021-11-23 15:10:00,81.54,81.54,81.31,81.37,25350.0,78.2397,78.2397,78.019,78.0766,25350.0
2021-11-23 15:15:00,81.37,81.44,81.11,81.11,33640.0,78.0766,78.1438,77.8271,77.8271,33640.0
2021-11-23 15:20:00,81.17,81.26,81.08,81.21,29138.0,77.8847,77.971,77.7983,77.9231,29138.0
2021-11-23 15:25:00,81.21,81.37,81.2,81.21,22764.0,77.9231,78.0766,77.9135,77.9231,22764.0
2021-11-23 15:30:00,81.21,81.36,81.14,81.26,24858.0,77.9231,78.067,77.8559,77.971,24858.0
2021-11-23 15:35:00,81.29,81.56,81.21,81.45,40916.0,77.9998,78.2589,77.9231,78.1533,40916.0
2021-11-23 15:40:00,81.46,81.63,81.46,81.52,36788.0,78.1629,78.3261,78.1629,78.2205,36788.0
2021-11-23 15:45:00,81.51,81.57,81.33,81.39,39697.0,78.2109,78.2685,78.0382,78.0958,39697.0
2021-11-23 15:50:00,81.41,81.79,81.41,81.66,124478.0,78.115,78.4796,78.115,78.3548,124478.0
2021-11-23 15:55:00,81.64,81.68,81.52,81.6,88485.0,78.3357,78.374,78.2205,78.2973,88485.0
2021-11-24 09:30:00,80.22,80.63,80.04,80.63,162051.0,76.9731,77.3665,76.8004,77.3665,162051.0
2021-11-24 09:35:00,80.62,81.03,80.57,80.66,194504.0,77.3569,77.7503,77.309,77.3953,194504.0
2021-11-24 09:40:00,80.63,80.63,80.38,80.54,142596.0,77.3665,77.3665,77.1267,77.2802,142596.0
2021-11-24 09:45:00,80.52,80.73,80.32,80.52,130037.0,77.261,77.4625,77.0691,77.261,130037.0
2021-11-24 09:50:00,80.52,80.61,80.31,80.37,91424.0,77.261,77.3473,77.0595,77.1171,91424.0
2021-11-24 09:55:00,80.38,80.67,80.33,80.65,93400.0,77.1267,77.4049,77.0787,77.3857,93400.0
2021-11-24 10:00:00,80.6,81.0,80.34,80.91,199190.0,77.3378,77.7216,77.0883,77.6352,199190.0
2021-11-24 10:05:00,80.93,80.96,80.65,80.66,90606.0,77.6544,77.6832,77.3857,77.3953,90606.0
2021-11-24 10:10:00,80.66,80.77,80.53,80.74,63584.0,77.3953,77.5009,77.2706,77.4721,63584.0
2021-11-24 10:15:00,80.74,80.87,80.63,80.79,43826.0,77.4721,77.5968,77.3665,77.5201,43826.0
2021-11-24 10:20:00,80.79,80.99,80.71,80.82,70960.0,77.5201,77.712,77.4433,77.5488,70960.0
2021-11-24 10:25:00,80.81,81.04,80.8,80.97,67723.0,77.5393,77.7599,77.5297,77.6928,67723.0
2021-11-24 10:30:00,80.99,81.01,80.7,80.73,67039.0,77.712,77.7312,77.4337,77.4625,67039.0
2021-11-24 10:35:00,80.75,80.93,80.73,80.91,50485.0,77.4817,77.6544,77.4625,77.6352,50485.0
2021-11-24 10:40:00,80.89,80.91,80.62,80.65,45548.0,77.616,77.6352,77.3569,77.3857,45548.0
2021-11-24 10:45:00,80.65,80.76,80.57,80.72,75648.0,77.3857,77.4913,77.309,77.4529,75648.0
2021-11-24 10:50:00,80.73,80.93,80.73,80.84,56549.0,77.4625,77.6544,77.4625,77.568,56549.0
2021-11-24 10:55:00,80.84,81.02,80.84,80.92,53516.0,77.568,77.7408,77.568,77.6448,53516.0
2021-11-24 11:00:00,80.92,81.11,80.88,81.01,81282.0,77.6448,77.8271,77.6064,77.7312,81282.0
2021-11-24 11:05:00,81.01,81.1,80.99,81.08,37224.0,77.7312,77.8175,77.712,77.7983,37224.0
2021-11-24 11:10:00,81.1,81.24,81.1,81.2,46062.0,77.8175,77.9518,77.8175,77.9135,46062.0
2021-11-24 11:15:00,81.2,81.26,81.13,81.15,46924.0,77.9135,77.971,77.8463,77.8655,46924.0
2021-11-24 11:20:00,81.15,81.24,81.08,81.15,41860.0,77.8655,77.9518,77.7983,77.8655,41860.0
2021-11-24 11:25:00,81.18,81.21,81.04,81.2,37215.0,77.8943,77.9231,77.7599,77.9135,37215.0
2021-11-24 11:30:00,81.21,81.33,81.06,81.07,67363.0,77.9231,78.0382,77.7791,77.7887,67363.0
2021-11-24 11:35:00,81.08,81.11,80.82,80.91,47211.0,77.7983,77.8271,77.5488,77.6352,47211.0
2021-11-24 11:40:00,80.9,80.94,80.81,80.94,35295.0,77.6256,77.664,77.5393,77.664,35295.0
2021-11-24 11:45:00,80.94,81.07,80.92,81.04,36842.0,77.664,77.7887,77.6448,77.7599,36842.0
2021-11-24 11:50:00,81.05,81.1,80.94,80.98,40230.0,77.7695,77.8175,77.664,77.7024,40230.0
2021-11-24 11:55:00,80.96,80.97,80.83,80.89,26576.0,77.6832,77.6928,77.5584,77.616,26576.0
2021-11-24 12:00:00,80.87,80.9,80.75,80.81,28034.0,77.5968,77.6256,77.4817,77.5393,28034.0
2021-11-24 12:05:00,80.81,80.94,80.75,80.81,34658.0,77.5393,77.664,77.4817,77.5393,34658.0
2021-11-24 12:10:00,80.82,80.98,80.81,80.91,40191.0,77.5488,77.7024,77.5393,77.6352,40191.0
2021-11-24 12:15:00,80.92,80.93,80.78,80.86,39914.0,77.6448,77.6544,77.5105,77.5872,39914.0
2021-11-24 12:20:00,80.85,80.88,80.77,80.86,22191.0,77.5776,77.6064,77.5009,77.5872,22191.0
2021-11-24 12:25:00,80.86,80.87,80.8,80.84,13244.0,77.5872,77.5968,77.5297,77.568,13244.0
2021-11-24 12:30:00,80.87,80.99,80.87,80.99,17017.0,77.5968,77.712,77.5968,77.712,17017.0
2021-11-24 12:35:00,81.0,81.06,81.0,81.01,30195.0,77.7216,77.7791,77.7216,77.7312,30195.0
2021-11-24 12:40:00,81.01,81.05,80.98,81.03,8591.0,77.7312,77.7695,77.7024,77.7503,8591.0
2021-11-24 12:45:00,81.02,81.19,81.02,81.19,17231.0,77.7408,77.9039,77.7408,77.9039,17231.0
2021-11-24 12:50:00,81.2,81.23,81.12,81.22,24215.0,77.9135,77.9423,77.8367,77.9327,24215.0
2021-11-24 12:55:00,81.23,81.28,81.19,81.28,25360.0,77.9423,77.9902,77.9039,77.9902,25360.0
2021-11-24 13:00:00,81.27,81.39,81.24,81.27,35936.0,77.9806,78.0958,77.9518,77.9806,35936.0
2021-11-24 13:05:00,81.29,81.36,81.26,81.34,27404.0,77.9998,78.067,77.971,78.0478,27404.0
2021-11-24 13:10:00,81.35,81.45,81.34,81.42,25605.0,78.0574,78.1533,78.0478,78.1246,25605.0
2021-11-24 13:15:00,81.41,81.43,81.35,81.39,19036.0,78.115,78.1342,78.0574,78.0958,19036.0
2021-11-24 13:20:00,81.38,81.41,81.32,81.39,14672.0,78.0862,78.115,78.0286,78.0958,14672.0
2021-11-24 13:25:00,81.38,81.41,81.33,81.35,14030.0,78.0862,78.115,78.0382,78.0574,14030.0
2021-11-24 13:30:00,81.36,81.39,81.31,81.33,16012.0,78.067,78.0958,78.019,78.0382,16012.0
2021-11-24 13:35:00,81.33,81.35,81.21,81.27,56623.0,78.0382,78.0574,77.9231,77.9806,56623.0
2021-11-24 13:40:00,81.28,81.31,81.24,81.26,7470.0,77.9902,78.019,77.9518,77.971,7470.0
2021-11-24 13:45:00,81.25,81.3,81.17,81.29,16137.0,77.9614,78.0094,77.8847,77.9998,16137.0
2021-11-24 13:50:00,81.29,81.29,81.23,81.25,12900.0,77.9998,77.9998,77.9423,77.9614,12900.0
2021-11-24 13:55:00,81.24,81.24,81.16,81.17,5987.0,77.9518,77.9518,77.8751,77.8847,5987.0
2021-11-24 14:00:00,81.19,81.38,81.01,81.15,63272.0,77.9039,78.0862,77.7312,77.8655,63272.0
2021-11-24 14:05:00,81.17,81.18,80.83,80.88,98400.0,77.8847,77.8943,77.5584,77.6064,98400.0
2021-11-24 14:10:00,80.89,80.93,80.64,80.82,75607.0,77.616,77.6544,77.3761,77.5488,75607.0
2021-11-24 14:15:00,80.81,81.11,80.8,81.08,85422.0,77.5393,77.8271,77.5297,77.7983,85422.0
2021-11-24 14:20:00,81.09,81.12,81.02,81.11,25077.0,77.8079,77.8367,77.7408,77.8271,25077.0
2021-11-24 14:25:00,81.09,81.12,80.89,80.9,32779.0,77.8079,77.8367,77.616,77.6256,32779.0
2021-11-24 14:30:00,80.92,81.1,80.92,81.03,35373.0,77.6448,77.8175,77.6448,77.7503,35373.0
2021-11-24 14:35:00,81.03,81.07,81.01,81.04,11470.0,77.7503,77.7887,77.7312,77.7599,11470.0
2021-11-24 14:40:00,80.98,81.18,80.95,81.15,26220.0,77.7024,77.8943,77.6736,77.8655,26220.0
2021-11-24 14:45:00,81.15,81.28,81.15,81.19,28862.0,77.8655,77.9902,77.8655,77.9039,28862.0
2021-11-24 14:50:00,81.19,81.37,81.19,81.31,23347.0,77.9039,78.0766,77.9039,78.019,23347.0
2021-11-24 14:55:00,81.29,81.32,81.2,81.21,32454.0,77.9998,78.0286,77.9135,77.9231,32454.0
2021-11-24 15:00:00,81.21,81.24,81.11,81.2,34167.0,77.9231,77.9518,77.8271,77.9135,34167.0
2021-11-24 15:05:00,81.2,81.44,81.18,81.44,29071.0,77.9135,78.1438,77.8943,78.1438,29071.0
2021-11-24 15:10:00,81.44,81.48,81.37,81.48,47374.0,78.1438,78.1821,78.0766,78.1821,47374.0
2021-11-24 15:15:00,81.48,81.54,81.4,81.47,37527.0,78.1821,78.2397,78.1054,78.1725,37527.0
2021-11-24 15:20:00,81.48,81.57,81.44,81.45,19529.0,78.1821,78.2685,78.1438,78.1533,19529.0
2021-11-24 15:25:00,81.46,81.6,81.46,81.57,17575.0,78.1629,78.2973,78.1629,78.2685,17575.0
2021-11-24 15:30:00,81.58,81.58,81.36,81.47,56878.0,78.2781,78.2781,78.067,78.1725,56878.0
2021-11-24 15:35:00,81.46,81.59,81.45,81.55,66352.0,78.1629,78.2877,78.1533,78.2493,66352.0
2021-11-24 15:40:00,81.54,81.54,81.38,81.47,34603.0,78.2397,78.2397,78.0862,78.1725,34603.0
2021-11-24 15:45:00,81.47,81.49,81.38,81.41,50207.0,78.1725,78.1917,78.0862,78.115,50207.0
2021-11-24 15:50:00,81.43,81.66,81.37,81.64,76978.0,78.1342,78.3548,78.0766,78.3357,76978.0
2021-11-24 15:55:00,81.65,81.67,81.46,81.55,71084.0,78.3453,78.3644,78.1629,78.2493,71084.0
2021-11-26 09:30:00,76.26,76.67,75.76,76.6,494215.0,73.1734,73.5668,72.6936,73.4997,494215.0
2021-11-26 09:35:00,76.62,77.07,76.47,76.61,326347.0,73.5188,73.9506,73.3749,73.5092,326347.0
2021-11-26 09:40:00,76.61,76.62,75.99,76.03,267564.0,73.5092,73.5188,72.9143,72.9527,267564.0
2021-11-26 09:45:00,76.02,76.02,75.13,75.29,303860.0,72.9431,72.9431,72.0891,72.2427,303860.0
2021-11-26 09:50:00,75.3,75.54,75.19,75.41,221101.0,72.2523,72.4826,72.1467,72.3578,221101.0
2021-11-26 09:55:00,75.4,75.68,75.16,75.53,194822.0,72.3482,72.6169,72.1179,72.473,194822.0
2021-11-26 10:00:00,75.52,75.52,75.14,75.16,184478.0,72.4634,72.4634,72.0987,72.1179,184478.0
2021-11-26 10:05:00,75.16,75.61,75.1,75.32,129645.0,72.1179,72.5497,72.0604,72.2715,129645.0
2021-11-26 10:10:00,75.33,75.36,74.98,75.14,198214.0,72.2811,72.3098,71.9452,72.0987,198214.0
2021-11-26 10:15:00,75.12,75.22,74.69,75.06,143449.0,72.0796,72.1755,71.667,72.022,143449.0
2021-11-26 10:20:00,75.06,75.57,75.03,75.34,109910.0,72.022,72.5113,71.9932,72.2906,109910.0
2021-11-26 10:25:00,75.4,75.61,75.24,75.59,111280.0,72.3482,72.5497,72.1947,72.5305,111280.0
2021-11-26 10:30:00,75.59,75.71,75.19,75.56,100144.0,72.5305,72.6457,72.1467,72.5017,100144.0
2021-11-26 10:35:00,75.62,75.89,75.49,75.73,74061.0,72.5593,72.8184,72.4346,72.6649,74061.0
2021-11-26 10:40:00,75.74,75.92,75.45,75.63,110514.0,72.6745,72.8472,72.3962,72.5689,110514.0
2021-11-26 10:45:00,75.63,75.69,75.31,75.6,60309.0,72.5689,72.6265,72.2619,72.5401,60309.0
2021-11-26 10:50:00,75.59,75.64,75.2,75.23,58758.0,72.5305,72.5785,72.1563,72.1851,58758.0
2021-11-26 10:55:00,75.24,75.32,75.06,75.32,72020.0,72.1947,72.2715,72.022,72.2715,72020.0
2021-11-26 11:00:00,75.28,75.28,74.86,74.9,123634.0,72.2331,72.2331,71.8301,71.8685,123634.0
2021-11-26 11:05:00,74.96,75.35,74.94,75.28,81134.0,71.926,72.3002,71.9068,72.2331,81134.0
2021-11-26 11:10:00,75.26,75.36,74.83,74.86,73770.0,72.2139,72.3098,71.8013,71.8301,73770.0
2021-11-26 11:15:00,74.88,74.96,74.42,74.5,163402.0,71.8493,71.926,71.4079,71.4846,163402.0
2021-11-26 11:20:00,74.51,74.51,74.27,74.37,101254.0,71.4942,71.4942,71.264,71.3599,101254.0
2021-11-26 11:25:00,74.43,74.6,74.41,74.57,94256.0,71.4175,71.5806,71.3983,71.5518,94256.0
2021-11-26 11:30:00,74.56,74.67,74.41,74.52,89631.0,71.5422,71.6478,71.3983,71.5038,89631.0
2021-11-26 11:35:00,74.5,74.99,74.5,74.95,103650.0,71.4846,71.9548,71.4846,71.9164,103650.0
2021-11-26 11:40:00,74.95,75.01,74.73,74.93,72343.0,71.9164,71.974,71.7053,71.8972,72343.0
2021-11-26 11:45:00,74.92,75.11,74.8,74.89,69842.0,71.8876,72.07,71.7725,71.8589,69842.0
2021-11-26 11:50:00,74.89,75.02,74.59,74.61,73125.0,71.8589,71.9836,71.571,71.5902,73125.0
2021-11-26 11:55:00,74.63,74.95,74.6,74.84,58398.0,71.6094,71.9164,71.5806,71.8109,58398.0
2021-11-26 12:00:00,74.83,75.11,74.8,74.97,75792.0,71.8013,72.07,71.7725,71.9356,75792.0
2021-11-26 12:05:00,74.97,75.45,74.9,75.39,59035.0,71.9356,72.3962,71.8685,72.3386,59035.0
2021-11-26 12:10:00,75.38,75.63,75.29,75.36,79911.0,72.329,72.5689,72.2427,72.3098,79911.0
2021-11-26 12:15:00,75.38,75.43,75.18,75.2,34909.0,72.329,72.377,72.1371,72.1563,34909.0
2021-11-26 12:20:00,75.2,75.55,75.14,75.5,62358.0,72.1563,72.4921,72.0987,72.4442,62358.0
2021-11-26 12:25:00,75.5,75.98,75.47,75.94,107673.0,72.4442,72.9047,72.4154,72.8664,107673.0
2021-11-26 12:30:00,75.9,76.17,75.85,76.14,136151.0,72.828,73.0871,72.78,73.0583,136151.0
2021-11-26 12:35:00,76.15,76.55,76.15,76.41,102952.0,73.0679,73.4517,73.0679,73.3173,102952.0
2021-11-26 12:40:00,76.41,76.47,76.15,76.28,91143.0,73.3173,73.3749,73.0679,73.1926,91143.0
2021-11-26 12:45:00,76.27,76.27,75.59,75.61,129253.0,73.183,73.183,72.5305,72.5497,129253.0
2021-11-26 12:50:00,75.59,75.59,74.79,74.8,152905.0,72.5305,72.5305,71.7629,71.7725,152905.0
2021-11-26 12:55:00,74.85,76.04,74.85,75.44,172616.0,71.8205,72.9623,71.8205,72.3866,172616.0
2021-11-29 09:30:00,77.7,77.82,76.88,76.99,290730.0,74.5551,74.6703,73.7683,73.8739,290730.0
2021-11-29 09:35:00,76.97,76.99,76.62,76.66,138110.0,73.8547,73.8739,73.5188,73.5572,138110.0
2021-11-29 09:40:00,76.68,76.68,76.33,76.62,124933.0,73.5764,73.5764,73.2406,73.5188,124933.0
2021-11-29 09:45:00,76.63,76.66,76.14,76.26,186239.0,73.5284,73.5572,73.0583,73.1734,186239.0
2021-11-29 09:50:00,76.23,76.32,76.07,76.1,134880.0,73.1446,73.231,72.9911,73.0199,134880.0
2021-11-29 09:55:00,76.11,76.32,75.98,76.17,110432.0,73.0295,73.231,72.9047,73.0871,110432.0
2021-11-29 10:00:00,76.16,76.38,75.9,75.91,107479.0,73.0775,73.2886,72.828,72.8376,107479.0
2021-11-29 10:05:00,75.88,76.1,75.79,76.09,73110.0,72.8088,73.0199,72.7224,73.0103,73110.0
2021-11-29 10:10:00,76.09,76.25,75.92,75.92,111510.0,73.0103,73.1638,72.8472,72.8472,111510.0
2021-11-29 10:15:00,75.94,76.23,75.88,76.2,66106.0,72.8664,73.1446,72.8088,73.1158,66106.0
2021-11-29 10:20:00,76.23,76.24,75.97,76.22,55139.0,73.1446,73.1542,72.8951,73.135,55139.0
2021-11-29 10:25:00,76.23,76.25,75.6,75.64,60366.0,73.1446,73.1638,72.5401,72.5785,60366.0
2021-11-29 10:30:00,75.61,75.73,75.44,75.65,60519.0,72.5497,72.6649,72.3866,72.5881,60519.0
2021-11-29 10:35:00,75.66,75.86,75.34,75.52,74502.0,72.5977,72.7896,72.2906,72.4634,74502.0
2021-11-29 10:40:00,75.52,75.6,75.33,75.46,66228.0,72.4634,72.5401,72.2811,72.4058,66228.0
2021-11-29 10:45:00,75.54,75.69,75.41,75.43,32061.0,72.4826,72.6265,72.3578,72.377,32061.0
2021-11-29 10:50:00,75.45,75.75,75.39,75.57,45371.0,72.3962,72.6841,72.3386,72.5113,45371.0
2021-11-29 10:55:00,75.62,75.8,75.6,75.69,33838.0,72.5593,72.732,72.5401,72.6265,33838.0
2021-11-29 11:00:00,75.71,75.89,75.59,75.85,53427.0,72.6457,72.8184,72.5305,72.78,53427.0
2021-11-29 11:05:00,75.86,76.13,75.86,76.04,77813.0,72.7896,73.0487,72.7896,72.9623,77813.0
2021-11-29 11:10:00,76.04,76.13,75.96,76.03,95843.0,72.9623,73.0487,72.8856,72.9527,95843.0
2021-11-29 11:15:00,76.05,76.11,75.87,75.87,44144.0,72.9719,73.0295,72.7992,72.7992,44144.0
2021-11-29 11:20:00,75.88,76.1,75.85,76.06,69600.0,72.8088,73.0199,72.78,72.9815,69600.0
2021-11-29 11:25:00,76.03,76.1,75.92,75.96,60293.0,72.9527,73.0199,72.8472,72.8856,60293.0
2021-11-29 11:30:00,75.96,76.24,75.94,76.01,79543.0,72.8856,73.1542,72.8664,72.9335,79543.0
2021-11-29 11:35:00,76.03,76.34,76.02,76.31,83842.0,72.9527,73.2502,72.9431,73.2214,83842.0
2021-11-29 11:40:00,76.3,76.51,76.29,76.49,90952.0,73.2118,73.4133,73.2022,73.3941,90952.0
2021-11-29 11:45:00,76.5,76.66,76.42,76.42,43880.0,73.4037,73.5572,73.3269,73.3269,43880.0
2021-11-29 11:50:00,76.41,76.58,76.36,76.51,61435.0,73.3173,73.4805,73.2694,73.4133,61435.0
2021-11-29 11:55:00,76.5,76.71,76.5,76.7,41235.0,73.4037,73.6052,73.4037,73.5956,41235.0
2021-11-29 12:00:00,76.7,76.91,76.7,76.91,81420.0,73.5956,73.7971,73.5956,73.7971,81420.0
2021-11-29 12:05:00,76.91,77.06,76.89,76.93,55807.0,73.7971,73.941,73.7779,73.8163,55807.0
2021-11-29 12:10:00,76.93,76.97,76.86,76.93,37209.0,73.8163,73.8547,73.7491,73.8163,37209.0
2021-11-29 12:15:00,76.93,77.19,76.92,77.18,68834.0,73.8163,74.0658,73.8067,74.0562,68834.0
2021-11-29 12:20:00,77.17,77.46,77.14,77.46,92034.0,74.0466,74.3248,74.0178,74.3248,92034.0
2021-11-29 12:25:00,77.48,77.48,77.32,77.35,55835.0,74.344,74.344,74.1905,74.2193,55835.0
2021-11-29 12:30:00,77.36,77.58,77.32,77.56,74794.0,74.2289,74.44,74.1905,74.4208,74794.0
2021-11-29 12:35:00,77.56,77.63,77.44,77.51,62095.0,74.4208,74.488,74.3057,74.3728,62095.0
2021-11-29 12:40:00,77.52,77.61,77.51,77.59,29304.0,74.3824,74.4688,74.3728,74.4496,29304.0
2021-11-29 12:45:00,77.59,77.64,77.56,77.61,28915.0,74.4496,74.4976,74.4208,74.4688,28915.0
2021-11-29 12:50:00,77.61,77.61,77.45,77.45,44674.0,74.4688,74.4688,74.3152,74.3152,44674.0
2021-11-29 12:55:00,77.47,77.59,77.47,77.56,28369.0,74.3344,74.4496,74.3344,74.4208,28369.0
2021-11-29 13:00:00,77.56,77.6,77.51,77.51,25850.0,74.4208,74.4592,74.3728,74.3728,25850.0
2021-11-29 13:05:00,77.5,77.68,77.48,77.64,47138.0,74.3632,74.5359,74.344,74.4976,47138.0
2021-11-29 13:10:00,77.65,77.7,77.56,77.6,28385.0,74.5072,74.5551,74.4208,74.4592,28385.0
2021-11-29 13:15:00,77.59,77.64,77.47,77.53,41395.0,74.4496,74.4976,74.3344,74.392,41395.0
2021-11-29 13:20:00,77.54,77.55,77.42,77.45,17731.0,74.4016,74.4112,74.2865,74.3152,17731.0
2021-11-29 13:25:00,77.46,77.48,77.38,77.48,24128.0,74.3248,74.344,74.2481,74.344,24128.0
2021-11-29 13:30:00,77.48,77.59,77.45,77.51,27735.0,74.344,74.4496,74.3152,74.3728,27735.0
2021-11-29 13:35:00,77.51,77.51,77.31,77.32,30855.0,74.3728,74.3728,74.1809,74.1905,30855.0
2021-11-29 13:40:00,77.32,77.39,77.28,77.37,44151.0,74.1905,74.2577,74.1521,74.2385,44151.0
2021-11-29 13:45:00,77.38,77.43,77.34,77.42,13108.0,74.2481,74.2961,74.2097,74.2865,13108.0
2021-11-29 13:50:00,77.4,77.4,77.33,77.36,11275.0,74.2673,74.2673,74.2001,74.2289,11275.0
2021-11-29 13:55:00,77.38,77.51,77.37,77.5,16507.0,74.2481,74.3728,74.2385,74.3632,16507.0
2021-11-29 14:00:00,77.51,77.51,77.39,77.51,21422.0,74.3728,74.3728,74.2577,74.3728,21422.0
2021-11-29 14:05:00,77.51,77.58,77.48,77.51,21537.0,74.3728,74.44,74.344,74.3728,21537.0
2021-11-29 14:10:00,77.51,77.59,77.5,77.57,8603.0,74.3728,74.4496,74.3632,74.4304,8603.0
2021-11-29 14:15:00,77.56,77.57,77.43,77.47,21721.0,74.4208,74.4304,74.2961,74.3344,21721.0
2021-11-29 14:20:00,77.44,77.52,77.42,77.44,14452.0,74.3057,74.3824,74.2865,74.3057,14452.0
2021-11-29 14:25:00,77.47,77.52,77.42,77.44,15602.0,74.3344,74.3824,74.2865,74.3057,15602.0
2021-11-29 14:30:00,77.45,77.45,77.31,77.32,23213.0,74.3152,74.3152,74.1809,74.1905,23213.0
2021-11-29 14:35:00,77.32,77.32,77.16,77.17,51304.0,74.1905,74.1905,74.037,74.0466,51304.0
2021-11-29 14:40:00,77.19,77.33,77.18,77.27,32894.0,74.0658,74.2001,74.0562,74.1425,32894.0
2021-11-29 14:45:00,77.28,77.3,77.19,77.21,25079.0,74.1521,74.1713,74.0658,74.085,25079.0
2021-11-29 14:50:00,77.23,77.35,77.17,77.17,49051.0,74.1042,74.2193,74.0466,74.0466,49051.0
2021-11-29 14:55:00,77.17,77.22,77.15,77.22,17556.0,74.0466,74.0946,74.0274,74.0946,17556.0
2021-11-29 15:00:00,77.21,77.35,77.21,77.3,21801.0,74.085,74.2193,74.085,74.1713,21801.0
2021-11-29 15:05:00,77.3,77.33,77.19,77.31,20172.0,74.1713,74.2001,74.0658,74.1809,20172.0
2021-11-29 15:10:00,77.29,77.41,77.27,77.41,27234.0,74.1617,74.2769,74.1425,74.2769,27234.0
2021-11-29 15:15:00,77.43,77.54,77.34,77.4,30400.0,74.2961,74.4016,74.2097,74.2673,30400.0
2021-11-29 15:20:00,77.39,77.4,77.23,77.28,27732.0,74.2577,74.2673,74.1042,74.1521,27732.0
2021-11-29 15:25:00,77.28,77.36,77.22,77.23,24697.0,74.1521,74.2289,74.0946,74.1042,24697.0
2021-11-29 15:30:00,77.22,77.31,77.12,77.31,39026.0,74.0946,74.1809,73.9986,74.1809,39026.0
2021-11-29 15:35:00,77.31,77.35,77.23,77.3,25121.0,74.1809,74.2193,74.1042,74.1713,25121.0
2021-11-29 15:40:00,77.3,77.3,77.06,77.14,43290.0,74.1713,74.1713,73.941,74.0178,43290.0
2021-11-29 15:45:00,77.14,77.2,77.0,77.17,46964.0,74.0178,74.0754,73.8835,74.0466,46964.0
2021-11-29 15:50:00,77.18,77.18,76.89,77.09,124493.0,74.0562,74.0562,73.7779,73.9698,124493.0
2021-11-29 15:55:00,77.1,77.23,76.75,76.88,119126.0,73.9794,74.1042,73.6436,73.7683,119126.0
2021-11-30 09:30:00,75.14,75.97,74.89,75.6,325272.0,72.0987,72.8951,71.8589,72.5401,325272.0
2021-11-30 09:35:00,75.61,75.62,74.86,75.06,146096.0,72.5497,72.5593,71.8301,72.022,146096.0
2021-11-30 09:40:00,75.12,75.53,75.09,75.33,148422.0,72.0796,72.473,72.0508,72.2811,148422.0
2021-11-30 09:45:00,75.33,75.46,74.59,74.63,165292.0,72.2811,72.4058,71.571,71.6094,165292.0
2021-11-30 09:50:00,74.64,74.94,74.36,74.92,201897.0,71.619,71.9068,71.3503,71.8876,201897.0
2021-11-30 09:55:00,74.9,75.3,74.84,74.93,123761.0,71.8685,72.2523,71.8109,71.8972,123761.0
2021-11-30 10:00:00,74.93,75.41,74.81,75.31,199735.0,71.8972,72.3578,71.7821,72.2619,199735.0
2021-11-30 10:05:00,75.33,75.85,75.24,75.64,137172.0,72.2811,72.78,72.1947,72.5785,137172.0
2021-11-30 10:10:00,75.64,75.72,75.24,75.24,92813.0,72.5785,72.6553,72.1947,72.1947,92813.0
2021-11-30 10:15:00,75.23,75.51,75.18,75.23,80585.0,72.1851,72.4538,72.1371,72.1851,80585.0
2021-11-30 10:20:00,75.25,75.33,74.96,75.11,86302.0,72.2043,72.2811,71.926,72.07,86302.0
2021-11-30 10:25:00,75.1,75.22,74.91,75.22,107519.0,72.0604,72.1755,71.8781,72.1755,107519.0
2021-11-30 10:30:00,75.21,75.74,75.17,75.73,103220.0,72.1659,72.6745,72.1275,72.6649,103220.0
2021-11-30 10:35:00,75.75,76.01,75.18,75.5,392230.0,72.6841,72.9335,72.1371,72.4442,392230.0
2021-11-30 10:40:00,75.5,75.79,75.4,75.51,197799.0,72.4442,72.7224,72.3482,72.4538,197799.0
2021-11-30 10:45:00,75.53,75.55,74.78,74.84,203866.0,72.473,72.4921,71.7533,71.8109,203866.0
2021-11-30 10:50:00,74.81,74.89,73.98,74.11,394374.0,71.7821,71.8589,70.9857,71.1104,394374.0
2021-11-30 10:55:00,74.12,74.17,73.43,73.46,421291.0,71.12,71.168,70.458,70.4867,421291.0
2021-11-30 11:00:00,73.46,73.64,73.04,73.48,359677.0,70.4867,70.6595,70.0837,70.5059,359677.0
2021-11-30 11:05:00,73.46,73.65,73.24,73.54,210546.0,70.4867,70.6691,70.2756,70.5635,210546.0
2021-11-30 11:10:00,73.54,74.11,73.37,74.11,189591.0,70.5635,71.1104,70.4004,71.1104,189591.0
2021-11-30 11:15:00,74.09,74.34,73.9,73.97,179971.0,71.0912,71.3311,70.9089,70.9761,179971.0
2021-11-30 11:20:00,73.97,74.14,73.54,73.54,171769.0,70.9761,71.1392,70.5635,70.5635,171769.0
2021-11-30 11:25:00,73.5,73.88,73.47,73.75,162543.0,70.5251,70.8897,70.4963,70.765,162543.0
2021-11-30 11:30:00,73.74,73.98,73.49,73.51,156272.0,70.7554,70.9857,70.5155,70.5347,156272.0
2021-11-30 11:35:00,73.49,73.68,73.36,73.53,175929.0,70.5155,70.6978,70.3908,70.5539,175929.0
2021-11-30 11:40:00,73.52,73.52,73.15,73.27,122363.0,70.5443,70.5443,70.1893,70.3044,122363.0
2021-11-30 11:45:00,73.27,73.37,72.85,73.11,245259.0,70.3044,70.4004,69.9014,70.1509,245259.0
2021-11-30 11:50:00,73.1,73.14,72.77,72.82,156822.0,70.1413,70.1797,69.8247,69.8726,156822.0
2021-11-30 11:55:00,72.83,73.16,72.66,73.15,148169.0,69.8822,70.1989,69.7191,70.1893,148169.0
2021-11-30 12:00:00,73.14,73.14,72.6,72.71,131797.0,70.1797,70.1797,69.6615,69.7671,131797.0
2021-11-30 12:05:00,72.69,72.9,72.51,72.57,139255.0,69.7479,69.9494,69.5752,69.6328,139255.0
2021-11-30 12:10:00,72.58,72.98,72.48,72.73,218039.0,69.6424,70.0262,69.5464,69.7863,218039.0
2021-11-30 12:15:00,72.71,73.15,72.7,73.11,113199.0,69.7671,70.1893,69.7575,70.1509,113199.0
2021-11-30 12:20:00,73.13,73.23,72.91,73.23,70896.0,70.1701,70.266,69.959,70.266,70896.0
2021-11-30 12:25:00,73.21,73.28,73.11,73.17,73403.0,70.2469,70.314,70.1509,70.2085,73403.0
2021-11-30 12:30:00,73.15,73.35,72.97,73.19,119357.0,70.1893,70.3812,70.0166,70.2277,119357.0
2021-11-30 12:35:00,73.19,73.29,73.01,73.07,78329.0,70.2277,70.3236,70.055,70.1125,78329.0
2021-11-30 12:40:00,73.09,73.33,72.91,73.27,109349.0,70.1317,70.362,69.959,70.3044,109349.0
2021-11-30 12:45:00,73.27,73.39,72.92,72.93,92757.0,70.3044,70.4196,69.9686,69.9782,92757.0
2021-11-30 12:50:00,73.03,73.23,72.93,73.09,109795.0,70.0741,70.266,69.9782,70.1317,109795.0
2021-11-30 12:55:00,73.09,73.12,72.71,72.9,65726.0,70.1317,70.1605,69.7671,69.9494,65726.0
2021-11-30 13:00:00,72.91,73.0,72.59,72.64,75483.0,69.959,70.0454,69.652,69.6999,75483.0
2021-11-30 13:05:00,72.66,72.89,72.64,72.75,60988.0,69.7191,69.9398,69.6999,69.8055,60988.0
2021-11-30 13:10:00,72.73,72.8,72.66,72.72,47253.0,69.7863,69.8535,69.7191,69.7767,47253.0
2021-11-30 13:15:00,72.73,72.96,72.7,72.73,63266.0,69.7863,70.007,69.7575,69.7863,63266.0
2021-11-30 13:20:00,72.74,73.07,72.62,73.07,92754.0,69.7959,70.1125,69.6807,70.1125,92754.0
2021-11-30 13:25:00,73.02,73.09,72.89,73.0,36326.0,70.0645,70.1317,69.9398,70.0454,36326.0
2021-11-30 13:30:00,72.99,73.27,72.92,73.14,97239.0,70.0358,70.3044,69.9686,70.1797,97239.0
2021-11-30 13:35:00,73.12,73.43,73.11,73.4,62997.0,70.1605,70.458,70.1509,70.4292,62997.0
2021-11-30 13:40:00,73.41,73.43,73.32,73.38,28737.0,70.4388,70.458,70.3524,70.41,28737.0
2021-11-30 13:45:00,73.41,73.48,73.39,73.41,19741.0,70.4388,70.5059,70.4196,70.4388,19741.0
2021-11-30 13:50:00,73.44,73.63,73.4,73.61,47635.0,70.4675,70.6499,70.4292,70.6307,47635.0
2021-11-30 13:55:00,73.61,73.79,73.61,73.76,77408.0,70.6307,70.8034,70.6307,70.7746,77408.0
2021-11-30 14:00:00,73.74,73.8,73.61,73.75,47979.0,70.7554,70.813,70.6307,70.765,47979.0
2021-11-30 14:05:00,73.73,73.88,73.58,73.86,57373.0,70.7458,70.8897,70.6019,70.8706,57373.0
2021-11-30 14:10:00,73.84,73.95,73.81,73.87,49204.0,70.8514,70.9569,70.8226,70.8801,49204.0
2021-11-30 14:15:00,73.9,73.93,73.73,73.88,36176.0,70.9089,70.9377,70.7458,70.8897,36176.0
2021-11-30 14:20:00,73.88,73.89,73.75,73.77,34056.0,70.8897,70.8993,70.765,70.7842,34056.0
2021-11-30 14:25:00,73.76,73.98,73.52,73.52,73991.0,70.7746,70.9857,70.5443,70.5443,73991.0
2021-11-30 14:30:00,73.52,73.74,73.43,73.65,49239.0,70.5443,70.7554,70.458,70.6691,49239.0
2021-11-30 14:35:00,73.67,73.8,73.61,73.65,54607.0,70.6882,70.813,70.6307,70.6691,54607.0
2021-11-30 14:40:00,73.68,73.76,73.4,73.43,71804.0,70.6978,70.7746,70.4292,70.458,71804.0
2021-11-30 14:45:00,73.43,73.52,73.15,73.17,53065.0,70.458,70.5443,70.1893,70.2085,53065.0
2021-11-30 14:50:00,73.18,73.24,72.99,73.06,90803.0,70.2181,70.2756,70.0358,70.1029,90803.0
2021-11-30 14:55:00,73.05,73.19,72.97,73.12,44054.0,70.0933,70.2277,70.0166,70.1605,44054.0
2021-11-30 15:00:00,73.1,73.24,72.98,73.1,67325.0,70.1413,70.2756,70.0262,70.1413,67325.0
2021-11-30 15:05:00,73.09,73.14,72.85,72.87,58270.0,70.1317,70.1797,69.9014,69.9206,58270.0
2021-11-30 15:10:00,72.83,73.08,72.82,72.84,62112.0,69.8822,70.1221,69.8726,69.8918,62112.0
2021-11-30 15:15:00,72.83,72.96,72.83,72.95,77906.0,69.8822,70.007,69.8822,69.9974,77906.0
2021-11-30 15:20:00,72.94,73.03,72.81,72.82,62064.0,69.9878,70.0741,69.863,69.8726,62064.0
2021-11-30 15:25:00,72.82,72.96,72.62,72.8,162617.0,69.8726,70.007,69.6807,69.8535,162617.0
2021-11-30 15:30:00,72.79,73.26,72.71,73.06,130848.0,69.8439,70.2948,69.7671,70.1029,130848.0
2021-11-30 15:35:00,73.05,73.07,72.81,72.92,94779.0,70.0933,70.1125,69.863,69.9686,94779.0
2021-11-30 15:40:00,72.9,73.25,72.83,73.22,105093.0,69.9494,70.2852,69.8822,70.2565,105093.0
2021-11-30 15:45:00,73.2,73.41,72.72,72.73,151577.0,70.2373,70.4388,69.7767,69.7863,151577.0
2021-11-30 15:50:00,72.74,72.74,72.31,72.45,491439.0,69.7959,69.7959,69.3833,69.5176,491439.0
2021-11-30 15:55:00,72.46,73.09,72.45,72.62,252267.0,69.5272,70.1317,69.5176,69.6807,252267.0
2021-12-01 09:30:00,74.58,74.84,74.12,74.28,212784.0,71.5614,71.8109,71.12,71.2736,212784.0
2021-12-01 09:35:00,74.25,74.4,74.12,74.33,116822.0,71.2448,71.3887,71.12,71.3215,116822.0
2021-12-01 09:40:00,74.29,74.62,74.26,74.56,86018.0,71.2831,71.5998,71.2544,71.5422,86018.0
2021-12-01 09:45:00,74.55,74.74,74.27,74.27,171276.0,71.5326,71.7149,71.264,71.264,171276.0
2021-12-01 09:50:00,74.26,74.4,74.08,74.33,125405.0,71.2544,71.3887,71.0816,71.3215,125405.0
2021-12-01 09:55:00,74.33,74.61,74.25,74.56,112994.0,71.3215,71.5902,71.2448,71.5422,112994.0
2021-12-01 10:00:00,74.57,75.15,74.56,74.83,243381.0,71.5518,72.1083,71.5422,71.8013,243381.0
2021-12-01 10:05:00,74.85,75.14,74.78,75.11,130715.0,71.8205,72.0987,71.7533,72.07,130715.0
2021-12-01 10:10:00,75.11,75.3,75.06,75.2,167396.0,72.07,72.2523,72.022,72.1563,167396.0
2021-12-01 10:15:00,75.21,75.43,75.21,75.38,106577.0,72.1659,72.377,72.1659,72.329,106577.0
2021-12-01 10:20:00,75.4,75.48,75.18,75.33,127085.0,72.3482,72.425,72.1371,72.2811,127085.0
2021-12-01 10:25:00,75.31,75.41,75.09,75.09,76646.0,72.2619,72.3578,72.0508,72.0508,76646.0
2021-12-01 10:30:00,75.11,75.36,75.11,75.11,93403.0,72.07,72.3098,72.07,72.07,93403.0
2021-12-01 10:35:00,75.13,75.21,74.89,74.9,78262.0,72.0891,72.1659,71.8589,71.8685,78262.0
2021-12-01 10:40:00,74.9,75.23,74.66,75.18,141391.0,71.8685,72.1851,71.6382,72.1371,141391.0
2021-12-01 10:45:00,75.2,75.45,75.18,75.37,100459.0,72.1563,72.3962,72.1371,72.3194,100459.0
2021-12-01 10:50:00,75.36,75.55,75.24,75.53,102334.0,72.3098,72.4921,72.1947,72.473,102334.0
2021-12-01 10:55:00,75.51,75.63,75.41,75.58,79645.0,72.4538,72.5689,72.3578,72.5209,79645.0
2021-12-01 11:00:00,75.58,75.68,75.46,75.52,91258.0,72.5209,72.6169,72.4058,72.4634,91258.0
2021-12-01 11:05:00,75.54,75.71,75.51,75.67,73764.0,72.4826,72.6457,72.4538,72.6073,73764.0
2021-12-01 11:10:00,75.68,76.01,75.68,75.98,137561.0,72.6169,72.9335,72.6169,72.9047,137561.0
2021-12-01 11:15:00,75.99,76.12,75.85,76.02,98526.0,72.9143,73.0391,72.78,72.9431,98526.0
2021-12-01 11:20:00,76.03,76.07,75.93,76.02,46002.0,72.9527,72.9911,72.8568,72.9431,46002.0
2021-12-01 11:25:00,76.02,76.07,75.79,75.81,60681.0,72.9431,72.9911,72.7224,72.7416,60681.0
2021-12-01 11:30:00,75.83,75.95,75.67,75.83,79942.0,72.7608,72.876,72.6073,72.7608,79942.0
2021-12-01 11:35:00,75.84,75.88,75.64,75.68,76650.0,72.7704,72.8088,72.5785,72.6169,76650.0
2021-12-01 11:40:00,75.7,75.72,75.55,75.55,40704.0,72.6361,72.6553,72.4921,72.4921,40704.0
2021-12-01 11:45:00,75.55,75.55,75.28,75.41,108037.0,72.4921,72.4921,72.2331,72.3578,108037.0
2021-12-01 11:50:00,75.38,75.38,75.13,75.17,77789.0,72.329,72.329,72.0891,72.1275,77789.0
2021-12-01 11:55:00,75.16,75.2,74.87,75.09,142795.0,72.1179,72.1563,71.8397,72.0508,142795.0
2021-12-01 12:00:00,75.08,75.31,74.92,75.3,61811.0,72.0412,72.2619,71.8876,72.2523,61811.0
2021-12-01 12:05:00,75.28,75.39,75.09,75.21,67979.0,72.2331,72.3386,72.0508,72.1659,67979.0
2021-12-01 12:10:00,75.18,75.44,75.14,75.43,47029.0,72.1371,72.3866,72.0987,72.377,47029.0
2021-12-01 12:15:00,75.42,75.6,75.39,75.47,58667.0,72.3674,72.5401,72.3386,72.4154,58667.0
2021-12-01 12:20:00,75.47,75.57,75.22,75.23,61381.0,72.4154,72.5113,72.1755,72.1851,61381.0
2021-12-01 12:25:00,75.25,75.3,74.99,75.05,71908.0,72.2043,72.2523,71.9548,72.0124,71908.0
2021-12-01 12:30:00,75.05,75.21,75.01,75.15,55112.0,72.0124,72.1659,71.974,72.1083,55112.0
2021-12-01 12:35:00,75.16,75.2,74.92,75.2,37373.0,72.1179,72.1563,71.8876,72.1563,37373.0
2021-12-01 12:40:00,75.24,75.24,74.99,74.99,40377.0,72.1947,72.1947,71.9548,71.9548,40377.0
2021-12-01 12:45:00,75.01,75.06,74.85,74.88,61057.0,71.974,72.022,71.8205,71.8493,61057.0
2021-12-01 12:50:00,74.87,74.87,74.43,74.43,82625.0,71.8397,71.8397,71.4175,71.4175,82625.0
2021-12-01 12:55:00,74.44,74.45,74.06,74.11,98267.0,71.4271,71.4367,71.0625,71.1104,98267.0
2021-12-01 13:00:00,74.12,74.37,74.05,74.15,87550.0,71.12,71.3599,71.0529,71.1488,87550.0
2021-12-01 13:05:00,74.16,74.24,73.61,73.71,140205.0,71.1584,71.2352,70.6307,70.7266,140205.0
2021-12-01 13:10:00,73.7,73.86,73.57,73.86,74388.0,70.717,70.8706,70.5923,70.8706,74388.0
2021-12-01 13:15:00,73.84,74.01,73.46,73.48,119751.0,70.8514,71.0145,70.4867,70.5059,119751.0
2021-12-01 13:20:00,73.52,73.92,73.48,73.9,86801.0,70.5443,70.9281,70.5059,70.9089,86801.0
2021-12-01 13:25:00,73.89,74.14,73.87,74.09,60832.0,70.8993,71.1392,70.8801,71.0912,60832.0
2021-12-01 13:30:00,74.08,74.16,73.81,73.93,64943.0,71.0816,71.1584,70.8226,70.9377,64943.0
2021-12-01 13:35:00,73.96,74.04,73.79,73.92,38555.0,70.9665,71.0433,70.8034,70.9281,38555.0
2021-12-01 13:40:00,73.93,73.98,73.33,73.55,96155.0,70.9377,70.9857,70.362,70.5731,96155.0
2021-12-01 13:45:00,73.51,73.54,72.8,72.83,93188.0,70.5347,70.5635,69.8535,69.8822,93188.0
2021-12-01 13:50:00,72.84,73.45,72.84,73.39,132957.0,69.8918,70.4771,69.8918,70.4196,132957.0
2021-12-01 13:55:00,73.38,73.67,73.36,73.53,69296.0,70.41,70.6882,70.3908,70.5539,69296.0
2021-12-01 14:00:00,73.5,73.66,73.27,73.34,136068.0,70.5251,70.6786,70.3044,70.3716,136068.0
2021-12-01 14:05:00,73.35,73.46,73.12,73.14,129055.0,70.3812,70.4867,70.1605,70.1797,129055.0
2021-12-01 14:10:00,73.13,73.17,72.71,73.02,103136.0,70.1701,70.2085,69.7671,70.0645,103136.0
2021-12-01 14:15:00,73.01,73.16,72.67,72.74,127388.0,70.055,70.1989,69.7287,69.7959,127388.0
2021-12-01 14:20:00,72.79,73.24,72.73,73.2,85432.0,69.8439,70.2756,69.7863,70.2373,85432.0
2021-12-01 14:25:00,73.18,73.46,73.13,73.39,94584.0,70.2181,70.4867,70.1701,70.4196,94584.0
2021-12-01 14:30:00,73.34,73.7,73.33,73.43,121005.0,70.3716,70.717,70.362,70.458,121005.0
2021-12-01 14:35:00,73.42,73.44,73.1,73.38,99010.0,70.4484,70.4675,70.1413,70.41,99010.0
2021-12-01 14:40:00,73.29,73.35,72.97,73.1,60543.0,70.3236,70.3812,70.0166,70.1413,60543.0
2021-12-01 14:45:00,73.08,73.37,73.04,73.25,40033.0,70.1221,70.4004,70.0837,70.2852,40033.0
2021-12-01 14:50:00,73.25,73.41,72.78,72.82,60456.0,70.2852,70.4388,69.8343,69.8726,60456.0
2021-12-01 14:55:00,72.84,73.01,72.76,72.81,55993.0,69.8918,70.055,69.8151,69.863,55993.0
2021-12-01 15:00:00,72.89,72.96,72.45,72.47,129314.0,69.9398,70.007,69.5176,69.5368,129314.0
2021-12-01 15:05:00,72.48,72.62,72.23,72.26,106280.0,69.5464,69.6807,69.3065,69.3353,106280.0
2021-12-01 15:10:00,72.26,72.45,72.2,72.41,118478.0,69.3353,69.5176,69.2777,69.4792,118478.0
2021-12-01 15:15:00,72.41,72.41,71.86,71.9,168562.0,69.4792,69.4792,68.9515,68.9899,168562.0
2021-12-01 15:20:00,71.91,71.95,71.37,71.41,221021.0,68.9995,69.0379,68.4813,68.5197,221021.0
2021-12-01 15:25:00,71.41,71.7,71.2,71.4,250330.0,68.5197,68.798,68.3182,68.5101,250330.0
2021-12-01 15:30:00,71.36,71.47,71.03,71.37,217050.0,68.4717,68.5773,68.1551,68.4813,217050.0
2021-12-01 15:35:00,71.34,71.63,71.12,71.55,237083.0,68.4525,68.7308,68.2415,68.654,237083.0
2021-12-01 15:40:00,71.54,71.8,71.4,71.79,123240.0,68.6445,68.8939,68.5101,68.8843,123240.0
2021-12-01 15:45:00,71.79,71.87,71.05,71.12,242959.0,68.8843,68.9611,68.1743,68.2415,242959.0
2021-12-01 15:50:00,71.1,71.18,70.75,70.79,370336.0,68.2223,68.299,67.8864,67.9248,370336.0
2021-12-01 15:55:00,70.79,70.79,69.78,69.84,170646.0,67.9248,67.9248,66.9557,67.0133,170646.0
2021-12-02 09:30:00,70.68,71.23,70.31,70.39,329421.0,67.8193,68.347,67.4642,67.541,329421.0
2021-12-02 09:35:00,70.37,71.66,70.27,71.51,320780.0,67.5218,68.7596,67.4259,68.6157,320780.0
2021-12-02 09:40:00,71.61,72.13,71.41,72.1,272431.0,68.7116,69.2106,68.5197,69.1818,272431.0
2021-12-02 09:45:00,72.1,72.42,71.86,72.34,319707.0,69.1818,69.4888,68.9515,69.4121,319707.0
2021-12-02 09:50:00,72.36,72.93,72.28,72.81,239223.0,69.4313,69.9782,69.3545,69.863,239223.0
2021-12-02 09:55:00,72.8,72.98,72.47,72.98,264415.0,69.8535,70.0262,69.5368,70.0262,264415.0
2021-12-02 10:00:00,72.97,73.0,72.45,72.72,213367.0,70.0166,70.0454,69.5176,69.7767,213367.0
2021-12-02 10:05:00,72.7,72.81,72.31,72.36,160785.0,69.7575,69.863,69.3833,69.4313,160785.0
2021-12-02 10:10:00,72.35,72.6,72.21,72.5,170923.0,69.4217,69.6615,69.2873,69.5656,170923.0
2021-12-02 10:15:00,72.53,72.54,72.23,72.42,125252.0,69.5944,69.604,69.3065,69.4888,125252.0
2021-12-02 10:20:00,72.38,72.76,72.21,72.68,148872.0,69.4505,69.8151,69.2873,69.7383,148872.0
2021-12-02 10:25:00,72.65,72.82,72.3,72.69,143952.0,69.7095,69.8726,69.3737,69.7479,143952.0
2021-12-02 10:30:00,72.67,72.93,72.24,72.26,183707.0,69.7287,69.9782,69.3161,69.3353,183707.0
2021-12-02 10:35:00,72.24,72.29,71.62,71.74,231188.0,69.3161,69.3641,68.7212,68.8364,231188.0
2021-12-02 10:40:00,71.79,72.07,71.66,71.67,170582.0,68.8843,69.153,68.7596,68.7692,170582.0
2021-12-02 10:45:00,71.67,72.32,71.55,72.29,149128.0,68.7692,69.3929,68.654,69.3641,149128.0
2021-12-02 10:50:00,72.3,72.49,72.0,72.11,107454.0,69.3737,69.556,69.0858,69.1914,107454.0
2021-12-02 10:55:00,72.09,72.88,72.04,72.85,109108.0,69.1722,69.9302,69.1242,69.9014,109108.0
2021-12-02 11:00:00,72.84,73.07,72.58,72.68,97880.0,69.8918,70.1125,69.6424,69.7383,97880.0
2021-12-02 11:05:00,72.64,73.21,72.64,73.17,131222.0,69.6999,70.2469,69.6999,70.2085,131222.0
2021-12-02 11:10:00,73.16,73.27,72.88,73.08,117644.0,70.1989,70.3044,69.9302,70.1221,117644.0
2021-12-02 11:15:00,73.08,73.27,73.05,73.15,118938.0,70.1221,70.3044,70.0933,70.1893,118938.0
2021-12-02 11:20:00,73.16,73.51,73.16,73.24,120286.0,70.1989,70.5347,70.1989,70.2756,120286.0
2021-12-02 11:25:00,73.26,73.49,73.22,73.38,88917.0,70.2948,70.5155,70.2565,70.41,88917.0
2021-12-02 11:30:00,73.38,73.48,72.47,72.76,284022.0,70.41,70.5059,69.5368,69.8151,284022.0
2021-12-02 11:35:00,72.73,73.22,72.66,73.07,104256.0,69.7863,70.2565,69.7191,70.1125,104256.0
2021-12-02 11:40:00,73.04,73.4,73.0,73.0,99393.0,70.0837,70.4292,70.0454,70.0454,99393.0
2021-12-02 11:45:00,73.01,73.48,72.88,73.41,85463.0,70.055,70.5059,69.9302,70.4388,85463.0
2021-12-02 11:50:00,73.4,73.55,73.35,73.55,78635.0,70.4292,70.5731,70.3812,70.5731,78635.0
2021-12-02 11:55:00,73.52,73.81,73.22,73.69,143159.0,70.5443,70.8226,70.2565,70.7074,143159.0
2021-12-02 12:00:00,73.68,73.86,73.51,73.75,90742.0,70.6978,70.8706,70.5347,70.765,90742.0
2021-12-02 12:05:00,73.78,73.84,73.62,73.8,52557.0,70.7938,70.8514,70.6403,70.813,52557.0
2021-12-02 12:10:00,73.79,73.99,73.77,73.99,101494.0,70.8034,70.9953,70.7842,70.9953,101494.0
2021-12-02 12:15:00,73.95,74.0,73.76,73.9,53421.0,70.9569,71.0049,70.7746,70.9089,53421.0
2021-12-02 12:20:00,73.95,74.03,73.9,73.98,51525.0,70.9569,71.0337,70.9089,70.9857,51525.0
2021-12-02 12:25:00,74.0,74.03,73.89,73.98,42406.0,71.0049,71.0337,70.8993,70.9857,42406.0
2021-12-02 12:30:00,73.98,74.07,73.82,73.82,52502.0,70.9857,71.0721,70.8322,70.8322,52502.0
2021-12-02 12:35:00,73.82,73.95,73.58,73.79,68846.0,70.8322,70.9569,70.6019,70.8034,68846.0
2021-12-02 12:40:00,73.81,73.96,73.74,73.76,39482.0,70.8226,70.9665,70.7554,70.7746,39482.0
2021-12-02 12:45:00,73.79,74.03,73.77,74.02,43223.0,70.8034,71.0337,70.7842,71.0241,43223.0
2021-12-02 12:50:00,74.02,74.02,73.78,73.8,46450.0,71.0241,71.0241,70.7938,70.813,46450.0
2021-12-02 12:55:00,73.84,73.93,73.7,73.78,45879.0,70.8514,70.9377,70.717,70.7938,45879.0
2021-12-02 13:00:00,73.8,73.96,73.29,73.88,128487.0,70.813,70.9665,70.3236,70.8897,128487.0
2021-12-02 13:05:00,73.91,74.02,73.62,73.75,70535.0,70.9185,71.0241,70.6403,70.765,70535.0
2021-12-02 13:10:00,73.76,73.97,73.65,73.96,39507.0,70.7746,70.9761,70.6691,70.9665,39507.0
2021-12-02 13:15:00,74.0,74.01,73.8,73.86,27871.0,71.0049,71.0145,70.813,70.8706,27871.0
2021-12-02 13:20:00,73.87,73.92,73.42,73.55,65435.0,70.8801,70.9281,70.4484,70.5731,65435.0
2021-12-02 13:25:00,73.54,73.67,73.4,73.47,37808.0,70.5635,70.6882,70.4292,70.4963,37808.0
2021-12-02 13:30:00,73.52,73.71,73.27,73.69,45970.0,70.5443,70.7266,70.3044,70.7074,45970.0
2021-12-02 13:35:00,73.71,73.8,73.59,73.78,50147.0,70.7266,70.813,70.6115,70.7938,50147.0
2021-12-02 13:40:00,73.78,73.88,73.66,73.74,37792.0,70.7938,70.8897,70.6786,70.7554,37792.0
2021-12-02 13:45:00,73.74,73.74,73.41,73.65,41499.0,70.7554,70.7554,70.4388,70.6691,41499.0
2021-12-02 13:50:00,73.63,74.04,73.46,73.97,83097.0,70.6499,71.0433,70.4867,70.9761,83097.0
2021-12-02 13:55:00,73.99,74.16,73.96,74.15,49311.0,70.9953,71.1584,70.9665,71.1488,49311.0
2021-12-02 14:00:00,74.16,74.24,73.95,74.06,88546.0,71.1584,71.2352,70.9569,71.0625,88546.0
2021-12-02 14:05:00,74.1,74.21,73.93,74.11,44567.0,71.1008,71.2064,70.9377,71.1104,44567.0
2021-12-02 14:10:00,74.14,74.21,73.88,74.02,41963.0,71.1392,71.2064,70.8897,71.0241,41963.0
2021-12-02 14:15:00,74.05,74.27,73.98,74.23,71766.0,71.0529,71.264,70.9857,71.2256,71766.0
2021-12-02 14:20:00,74.23,74.27,74.07,74.14,32768.0,71.2256,71.264,71.0721,71.1392,32768.0
2021-12-02 14:25:00,74.16,74.39,74.04,74.34,68448.0,71.1584,71.3791,71.0433,71.3311,68448.0
2021-12-02 14:30:00,74.35,74.36,74.2,74.25,38667.0,71.3407,71.3503,71.1968,71.2448,38667.0
2021-12-02 14:35:00,74.24,74.31,74.04,74.22,52578.0,71.2352,71.3023,71.0433,71.216,52578.0
2021-12-02 14:40:00,74.24,74.29,74.09,74.2,42943.0,71.2352,71.2831,71.0912,71.1968,42943.0
2021-12-02 14:45:00,74.18,74.25,73.92,73.92,50848.0,71.1776,71.2448,70.9281,70.9281,50848.0
2021-12-02 14:50:00,73.95,74.1,73.72,73.92,165182.0,70.9569,71.1008,70.7362,70.9281,165182.0
2021-12-02 14:55:00,73.91,74.11,73.84,73.87,65078.0,70.9185,71.1104,70.8514,70.8801,65078.0
2021-12-02 15:00:00,73.89,74.13,73.87,74.0,46638.0,70.8993,71.1296,70.8801,71.0049,46638.0
2021-12-02 15:05:00,74.01,74.2,73.91,74.03,85781.0,71.0145,71.1968,70.9185,71.0337,85781.0
2021-12-02 15:10:00,74.04,74.04,73.58,73.84,99027.0,71.0433,71.0433,70.6019,70.8514,99027.0
2021-12-02 15:15:00,73.88,73.95,73.7,73.79,56400.0,70.8897,70.9569,70.717,70.8034,56400.0
2021-12-02 15:20:00,73.77,73.82,73.62,73.78,61496.0,70.7842,70.8322,70.6403,70.7938,61496.0
2021-12-02 15:25:00,73.8,74.04,73.73,73.94,53679.0,70.813,71.0433,70.7458,70.9473,53679.0
2021-12-02 15:30:00,73.93,74.29,73.93,74.2,81838.0,70.9377,71.2831,70.9377,71.1968,81838.0
2021-12-02 15:35:00,74.19,74.25,74.03,74.11,62185.0,71.1872,71.2448,71.0337,71.1104,62185.0
2021-12-02 15:40:00,74.12,74.46,74.08,74.28,95417.0,71.12,71.4463,71.0816,71.2736,95417.0
2021-12-02 15:45:00,74.29,74.35,73.94,74.25,173971.0,71.2831,71.3407,70.9473,71.2448,173971.0
2021-12-02 15:50:00,74.22,74.27,73.55,73.63,262060.0,71.216,71.264,70.5731,70.6499,262060.0
2021-12-02 15:55:00,73.64,73.86,73.34,73.8,231670.0,70.6595,70.8706,70.3716,70.813,231670.0
2021-12-03 09:30:00,74.44,74.85,74.26,74.66,208428.0,71.4271,71.8205,71.2544,71.6382,208428.0
2021-12-03 09:35:00,74.57,74.58,74.14,74.17,124395.0,71.5518,71.5614,71.1392,71.168,124395.0
2021-12-03 09:40:00,74.19,74.38,73.78,73.91,126087.0,71.1872,71.3695,70.7938,70.9185,126087.0
2021-12-03 09:45:00,73.95,74.31,73.75,73.79,124853.0,70.9569,71.3023,70.765,70.8034,124853.0
2021-12-03 09:50:00,73.82,73.92,73.04,73.07,237985.0,70.8322,70.9281,70.0837,70.1125,237985.0
2021-12-03 09:55:00,73.06,73.71,73.06,73.31,219490.0,70.1029,70.7266,70.1029,70.3428,219490.0
2021-12-03 10:00:00,73.3,73.69,72.94,73.29,287247.0,70.3332,70.7074,69.9878,70.3236,287247.0
2021-12-03 10:05:00,73.3,73.62,72.89,72.92,240791.0,70.3332,70.6403,69.9398,69.9686,240791.0
2021-12-03 10:10:00,72.87,73.23,72.78,72.83,150501.0,69.9206,70.266,69.8343,69.8822,150501.0
2021-12-03 10:15:00,72.9,73.57,72.89,73.37,129412.0,69.9494,70.5923,69.9398,70.4004,129412.0
2021-12-03 10:20:00,73.43,73.66,73.11,73.59,48679.0,70.458,70.6786,70.1509,70.6115,48679.0
2021-12-03 10:25:00,73.59,73.91,73.2,73.8,138630.0,70.6115,70.9185,70.2373,70.813,138630.0
2021-12-03 10:30:00,73.74,73.74,72.96,72.97,189745.0,70.7554,70.7554,70.007,70.0166,189745.0
2021-12-03 10:35:00,73.01,73.36,72.79,73.16,138529.0,70.055,70.3908,69.8439,70.1989,138529.0
2021-12-03 10:40:00,73.18,73.22,72.42,72.44,130165.0,70.2181,70.2565,69.4888,69.508,130165.0
2021-12-03 10:45:00,72.45,72.53,72.18,72.34,105800.0,69.5176,69.5944,69.2585,69.4121,105800.0
2021-12-03 10:50:00,72.32,72.47,72.04,72.39,113467.0,69.3929,69.5368,69.1242,69.46,113467.0
2021-12-03 10:55:00,72.35,72.67,72.14,72.16,104599.0,69.4217,69.7287,69.2202,69.2394,104599.0
2021-12-03 11:00:00,72.16,72.68,72.09,72.61,81662.0,69.2394,69.7383,69.1722,69.6711,81662.0
2021-12-03 11:05:00,72.6,72.6,72.06,72.31,96482.0,69.6615,69.6615,69.1434,69.3833,96482.0
2021-12-03 11:10:00,72.34,72.74,72.15,72.65,112984.0,69.4121,69.7959,69.2298,69.7095,112984.0
2021-12-03 11:15:00,72.64,72.79,72.25,72.3,120770.0,69.6999,69.8439,69.3257,69.3737,120770.0
2021-12-03 11:20:00,72.28,73.01,72.18,72.85,147697.0,69.3545,70.055,69.2585,69.9014,147697.0
2021-12-03 11:25:00,72.88,73.12,72.81,72.96,117842.0,69.9302,70.1605,69.863,70.007,117842.0
2021-12-03 11:30:00,72.99,73.26,72.76,73.19,149875.0,70.0358,70.2948,69.8151,70.2277,149875.0
2021-12-03 11:35:00,73.19,73.27,72.89,73.08,118406.0,70.2277,70.3044,69.9398,70.1221,118406.0
2021-12-03 11:40:00,73.09,73.2,72.48,72.51,127564.0,70.1317,70.2373,69.5464,69.5752,127564.0
2021-12-03 11:45:00,72.49,72.9,72.41,72.7,70974.0,69.556,69.9494,69.4792,69.7575,70974.0
2021-12-03 11:50:00,72.71,72.71,72.28,72.4,67251.0,69.7671,69.7671,69.3545,69.4696,67251.0
2021-12-03 11:55:00,72.43,72.46,72.07,72.13,105493.0,69.4984,69.5272,69.153,69.2106,105493.0
2021-12-03 12:00:00,72.14,72.27,71.98,72.15,105274.0,69.2202,69.3449,69.0666,69.2298,105274.0
2021-12-03 12:05:00,72.16,72.49,72.11,72.46,113464.0,69.2394,69.556,69.1914,69.5272,113464.0
2021-12-03 12:10:00,72.44,72.54,72.28,72.29,94308.0,69.508,69.604,69.3545,69.3641,94308.0
2021-12-03 12:15:00,72.29,72.85,72.29,72.77,98852.0,69.3641,69.9014,69.3641,69.8247,98852.0
2021-12-03 12:20:00,72.78,73.14,72.64,73.08,93567.0,69.8343,70.1797,69.6999,70.1221,93567.0
2021-12-03 12:25:00,73.04,73.06,72.89,72.93,75954.0,70.0837,70.1029,69.9398,69.9782,75954.0
2021-12-03 12:30:00,72.95,72.95,72.5,72.64,92904.0,69.9974,69.9974,69.5656,69.6999,92904.0
2021-12-03 12:35:00,72.67,73.34,72.61,73.3,96148.0,69.7287,70.3716,69.6711,70.3332,96148.0
2021-12-03 12:40:00,73.31,73.49,73.21,73.22,108737.0,70.3428,70.5155,70.2469,70.2565,108737.0
2021-12-03 12:45:00,73.22,73.28,72.9,73.06,64965.0,70.2565,70.314,69.9494,70.1029,64965.0
2021-12-03 12:50:00,73.03,73.25,72.93,72.97,74776.0,70.0741,70.2852,69.9782,70.0166,74776.0
2021-12-03 12:55:00,72.95,72.97,72.69,72.84,120884.0,69.9974,70.0166,69.7479,69.8918,120884.0
2021-12-03 13:00:00,72.8,72.82,72.58,72.75,54851.0,69.8535,69.8726,69.6424,69.8055,54851.0
2021-12-03 13:05:00,72.72,73.19,72.72,73.16,72395.0,69.7767,70.2277,69.7767,70.1989,72395.0
2021-12-03 13:10:00,73.14,73.23,72.85,72.98,58648.0,70.1797,70.266,69.9014,70.0262,58648.0
2021-12-03 13:15:00,72.98,73.33,72.89,73.26,124353.0,70.0262,70.362,69.9398,70.2948,124353.0
2021-12-03 13:20:00,73.27,73.36,73.17,73.34,60610.0,70.3044,70.3908,70.2085,70.3716,60610.0
2021-12-03 13:25:00,73.33,73.38,72.94,72.95,119248.0,70.362,70.41,69.9878,69.9974,119248.0
2021-12-03 13:30:00,72.92,72.95,72.62,72.68,81693.0,69.9686,69.9974,69.6807,69.7383,81693.0
2021-12-03 13:35:00,72.69,72.73,72.4,72.47,92539.0,69.7479,69.7863,69.4696,69.5368,92539.0
2021-12-03 13:40:00,72.54,72.66,72.4,72.56,92208.0,69.604,69.7191,69.4696,69.6232,92208.0
2021-12-03 13:45:00,72.56,72.72,72.22,72.42,56994.0,69.6232,69.7767,69.2969,69.4888,56994.0
2021-12-03 13:50:00,72.41,72.69,72.36,72.5,72148.0,69.4792,69.7479,69.4313,69.5656,72148.0
2021-12-03 13:55:00,72.53,72.62,72.33,72.35,62194.0,69.5944,69.6807,69.4025,69.4217,62194.0
2021-12-03 14:00:00,72.34,72.54,72.13,72.45,137649.0,69.4121,69.604,69.2106,69.5176,137649.0
2021-12-03 14:05:00,72.49,72.5,72.17,72.23,83877.0,69.556,69.5656,69.249,69.3065,83877.0
2021-12-03 14:10:00,72.22,72.44,72.14,72.36,101913.0,69.2969,69.508,69.2202,69.4313,101913.0
2021-12-03 14:15:00,72.31,72.36,72.0,72.01,107831.0,69.3833,69.4313,69.0858,69.0954,107831.0
2021-12-03 14:20:00,72.01,72.45,71.71,72.44,159877.0,69.0954,69.5176,68.8076,69.508,159877.0
2021-12-03 14:25:00,72.39,72.5,72.14,72.23,82166.0,69.46,69.5656,69.2202,69.3065,82166.0
2021-12-03 14:30:00,72.24,72.35,71.93,72.05,95778.0,69.3161,69.4217,69.0187,69.1338,95778.0
2021-12-03 14:35:00,72.06,72.18,71.72,71.84,71456.0,69.1434,69.2585,68.8172,68.9323,71456.0
2021-12-03 14:40:00,71.81,72.26,71.81,72.19,78593.0,68.9035,69.3353,68.9035,69.2681,78593.0
2021-12-03 14:45:00,72.21,72.26,71.86,71.87,51539.0,69.2873,69.3353,68.9515,68.9611,51539.0
2021-12-03 14:50:00,71.85,72.02,71.64,71.64,119150.0,68.9419,69.105,68.7404,68.7404,119150.0
2021-12-03 14:55:00,71.64,71.97,71.6,71.65,103465.0,68.7404,69.057,68.702,68.75,103465.0
2021-12-03 15:00:00,71.66,71.93,71.37,71.91,137463.0,68.7596,69.0187,68.4813,68.9995,137463.0
2021-12-03 15:05:00,71.9,72.14,71.48,71.51,169046.0,68.9899,69.2202,68.5869,68.6157,169046.0
2021-12-03 15:10:00,71.54,71.95,71.54,71.95,81382.0,68.6445,69.0379,68.6445,69.0379,81382.0
2021-12-03 15:15:00,71.95,72.06,71.7,71.84,91225.0,69.0379,69.1434,68.798,68.9323,91225.0
2021-12-03 15:20:00,71.87,72.49,71.87,72.42,129565.0,68.9611,69.556,68.9611,69.4888,129565.0
2021-12-03 15:25:00,72.44,72.76,72.39,72.48,112513.0,69.508,69.8151,69.46,69.5464,112513.0
2021-12-03 15:30:00,72.48,73.04,72.48,73.0,189406.0,69.5464,70.0837,69.5464,70.0454,189406.0
2021-12-03 15:35:00,73.0,73.07,72.38,72.49,156713.0,70.0454,70.1125,69.4505,69.556,156713.0
2021-12-03 15:40:00,72.51,72.66,72.25,72.3,152710.0,69.5752,69.7191,69.3257,69.3737,152710.0
2021-12-03 15:45:00,72.29,72.33,71.97,72.25,234770.0,69.3641,69.4025,69.057,69.3257,234770.0
2021-12-03 15:50:00,72.28,73.2,72.16,73.02,356045.0,69.3545,70.2373,69.2394,70.0645,356045.0
2021-12-03 15:55:00,73.05,73.57,73.01,73.39,244156.0,70.0933,70.5923,70.055,70.4196,244156.0
2021-12-06 09:30:00,75.3,75.66,75.23,75.36,170818.0,72.2523,72.5977,72.1851,72.3098,170818.0
2021-12-06 09:35:00,75.33,75.51,75.02,75.38,163635.0,72.2811,72.4538,71.9836,72.329,163635.0
2021-12-06 09:40:00,75.36,76.26,75.21,76.18,247271.0,72.3098,73.1734,72.1659,73.0966,247271.0
2021-12-06 09:45:00,76.14,76.52,76.04,76.21,228706.0,73.0583,73.4229,72.9623,73.1254,228706.0
2021-12-06 09:50:00,76.2,76.55,76.14,76.19,208364.0,73.1158,73.4517,73.0583,73.1062,208364.0
2021-12-06 09:55:00,76.19,76.69,75.96,76.63,187678.0,73.1062,73.586,72.8856,73.5284,187678.0
2021-12-06 10:00:00,76.63,76.74,76.12,76.35,205035.0,73.5284,73.634,73.0391,73.2598,205035.0
2021-12-06 10:05:00,76.36,76.57,76.09,76.48,130808.0,73.2694,73.4709,73.0103,73.3845,130808.0
2021-12-06 10:10:00,76.46,77.07,76.38,77.06,172808.0,73.3653,73.9506,73.2886,73.941,172808.0
2021-12-06 10:15:00,77.09,77.17,76.89,76.97,153492.0,73.9698,74.0466,73.7779,73.8547,153492.0
2021-12-06 10:20:00,76.95,77.13,76.89,76.98,102976.0,73.8355,74.0082,73.7779,73.8643,102976.0
2021-12-06 10:25:00,76.99,77.18,76.91,77.07,112356.0,73.8739,74.0562,73.7971,73.9506,112356.0
2021-12-06 10:30:00,77.14,77.2,76.92,77.09,102098.0,74.0178,74.0754,73.8067,73.9698,102098.0
2021-12-06 10:35:00,77.06,77.19,76.83,77.14,99550.0,73.941,74.0658,73.7203,74.0178,99550.0
2021-12-06 10:40:00,77.18,77.23,76.86,76.99,87767.0,74.0562,74.1042,73.7491,73.8739,87767.0
2021-12-06 10:45:00,77.01,77.24,76.95,77.21,60220.0,73.8931,74.1137,73.8355,74.085,60220.0
2021-12-06 10:50:00,77.21,77.33,77.01,77.32,106787.0,74.085,74.2001,73.8931,74.1905,106787.0
2021-12-06 10:55:00,77.35,77.59,77.35,77.56,127910.0,74.2193,74.4496,74.2193,74.4208,127910.0
2021-12-06 11:00:00,77.53,77.59,77.25,77.37,97485.0,74.392,74.4496,74.1233,74.2385,97485.0
2021-12-06 11:05:00,77.35,77.4,77.22,77.27,53757.0,74.2193,74.2673,74.0946,74.1425,53757.0
2021-12-06 11:10:00,77.31,77.45,76.98,77.05,76900.0,74.1809,74.3152,73.8643,73.9314,76900.0
2021-12-06 11:15:00,77.03,77.41,76.9,77.37,84689.0,73.9122,74.2769,73.7875,74.2385,84689.0
2021-12-06 11:20:00,77.35,77.38,77.13,77.27,61079.0,74.2193,74.2481,74.0082,74.1425,61079.0
2021-12-06 11:25:00,77.29,77.39,77.17,77.21,49038.0,74.1617,74.2577,74.0466,74.085,49038.0
2021-12-06 11:30:00,77.21,77.36,76.93,77.22,60271.0,74.085,74.2289,73.8163,74.0946,60271.0
2021-12-06 11:35:00,77.24,77.32,77.18,77.25,47753.0,74.1137,74.1905,74.0562,74.1233,47753.0
2021-12-06 11:40:00,77.23,77.49,77.21,77.45,45569.0,74.1042,74.3536,74.085,74.3152,45569.0
2021-12-06 11:45:00,77.45,77.47,77.03,77.08,41921.0,74.3152,74.3344,73.9122,73.9602,41921.0
2021-12-06 11:50:00,77.08,77.29,77.08,77.21,34145.0,73.9602,74.1617,73.9602,74.085,34145.0
2021-12-06 11:55:00,77.22,77.34,77.12,77.24,45903.0,74.0946,74.2097,73.9986,74.1137,45903.0
2021-12-06 12:00:00,77.26,77.42,77.18,77.36,59932.0,74.1329,74.2865,74.0562,74.2289,59932.0
2021-12-06 12:05:00,77.37,77.41,77.25,77.41,54794.0,74.2385,74.2769,74.1233,74.2769,54794.0
2021-12-06 12:10:00,77.4,77.62,77.36,77.38,88851.0,74.2673,74.4784,74.2289,74.2481,88851.0
2021-12-06 12:15:00,77.37,77.58,77.23,77.53,50191.0,74.2385,74.44,74.1042,74.392,50191.0
2021-12-06 12:20:00,77.52,77.62,77.45,77.61,39825.0,74.3824,74.4784,74.3152,74.4688,39825.0
2021-12-06 12:25:00,77.61,77.74,77.61,77.67,58616.0,74.4688,74.5935,74.4688,74.5263,58616.0
2021-12-06 12:30:00,77.68,77.75,77.58,77.7,65224.0,74.5359,74.6031,74.44,74.5551,65224.0
2021-12-06 12:35:00,77.7,77.71,77.51,77.54,62990.0,74.5551,74.5647,74.3728,74.4016,62990.0
2021-12-06 12:40:00,77.53,77.62,77.46,77.53,38304.0,74.392,74.4784,74.3248,74.392,38304.0
2021-12-06 12:45:00,77.54,77.81,77.54,77.78,45670.0,74.4016,74.6607,74.4016,74.6319,45670.0
2021-12-06 12:50:00,77.78,77.8,77.65,77.75,32856.0,74.6319,74.6511,74.5072,74.6031,32856.0
2021-12-06 12:55:00,77.76,77.89,77.69,77.89,54892.0,74.6127,74.7374,74.5455,74.7374,54892.0
2021-12-06 13:00:00,77.9,78.09,77.83,78.08,90444.0,74.747,74.9293,74.6799,74.9197,90444.0
2021-12-06 13:05:00,78.06,78.07,77.93,78.0,48969.0,74.9006,74.9102,74.7758,74.843,48969.0
2021-12-06 13:10:00,78.0,78.03,77.84,77.84,24367.0,74.843,74.8718,74.6895,74.6895,24367.0
2021-12-06 13:15:00,77.86,78.03,77.85,78.0,13017.0,74.7087,74.8718,74.6991,74.843,13017.0
2021-12-06 13:20:00,78.01,78.01,77.87,77.94,28333.0,74.8526,74.8526,74.7182,74.7854,28333.0
2021-12-06 13:25:00,77.95,78.34,77.95,78.2,65971.0,74.795,75.1692,74.795,75.0349,65971.0
2021-12-06 13:30:00,78.21,78.22,78.09,78.09,26173.0,75.0445,75.0541,74.9293,74.9293,26173.0
2021-12-06 13:35:00,78.12,78.15,78.0,78.08,63335.0,74.9581,74.9869,74.843,74.9197,63335.0
2021-12-06 13:40:00,78.08,78.19,78.05,78.17,38096.0,74.9197,75.0253,74.891,75.0061,38096.0
2021-12-06 13:45:00,78.16,78.26,78.11,78.24,34639.0,74.9965,75.0925,74.9485,75.0733,34639.0
2021-12-06 13:50:00,78.2,78.22,78.07,78.16,25397.0,75.0349,75.0541,74.9102,74.9965,25397.0
2021-12-06 13:55:00,78.17,78.21,78.07,78.14,35986.0,75.0061,75.0445,74.9102,74.9773,35986.0
2021-12-06 14:00:00,78.14,78.27,78.13,78.14,48931.0,74.9773,75.1021,74.9677,74.9773,48931.0
2021-12-06 14:05:00,78.17,78.17,77.98,77.99,32734.0,75.0061,75.0061,74.8238,74.8334,32734.0
2021-12-06 14:10:00,77.98,78.15,77.98,78.12,33401.0,74.8238,74.9869,74.8238,74.9581,33401.0
2021-12-06 14:15:00,78.11,78.17,78.03,78.07,26212.0,74.9485,75.0061,74.8718,74.9102,26212.0
2021-12-06 14:20:00,78.03,78.07,77.96,78.02,34411.0,74.8718,74.9102,74.8046,74.8622,34411.0
2021-12-06 14:25:00,78.02,78.1,78.0,78.01,18584.0,74.8622,74.9389,74.843,74.8526,18584.0
2021-12-06 14:30:00,78.06,78.13,78.0,78.06,24582.0,74.9006,74.9677,74.843,74.9006,24582.0
2021-12-06 14:35:00,78.06,78.07,77.96,77.97,33181.0,74.9006,74.9102,74.8046,74.8142,33181.0
2021-12-06 14:40:00,77.97,77.98,77.7,77.74,69258.0,74.8142,74.8238,74.5551,74.5935,69258.0
2021-12-06 14:45:00,77.73,77.78,77.53,77.58,80035.0,74.5839,74.6319,74.392,74.44,80035.0
2021-12-06 14:50:00,77.58,77.58,77.39,77.43,60617.0,74.44,74.44,74.2577,74.2961,60617.0
2021-12-06 14:55:00,77.41,77.5,77.33,77.4,48992.0,74.2769,74.3632,74.2001,74.2673,48992.0
2021-12-06 15:00:00,77.38,77.63,77.34,77.36,75544.0,74.2481,74.488,74.2097,74.2289,75544.0
2021-12-06 15:05:00,77.4,77.54,77.35,77.51,46167.0,74.2673,74.4016,74.2193,74.3728,46167.0
2021-12-06 15:10:00,77.51,77.63,77.42,77.6,74569.0,74.3728,74.488,74.2865,74.4592,74569.0
2021-12-06 15:15:00,77.59,77.83,77.59,77.78,43329.0,74.4496,74.6799,74.4496,74.6319,43329.0
2021-12-06 15:20:00,77.76,77.76,77.52,77.54,63440.0,74.6127,74.6127,74.3824,74.4016,63440.0
2021-12-06 15:25:00,77.54,77.56,77.36,77.55,42678.0,74.4016,74.4208,74.2289,74.4112,42678.0
2021-12-06 15:30:00,77.56,77.65,77.36,77.59,69091.0,74.4208,74.5072,74.2289,74.4496,69091.0
2021-12-06 15:35:00,77.58,77.6,77.4,77.58,50695.0,74.44,74.4592,74.2673,74.44,50695.0
2021-12-06 15:40:00,77.57,77.75,77.44,77.7,69177.0,74.4304,74.6031,74.3057,74.5551,69177.0
2021-12-06 15:45:00,77.73,77.73,77.34,77.58,94147.0,74.5839,74.5839,74.2097,74.44,94147.0
2021-12-06 15:50:00,77.55,77.85,77.4,77.81,102494.0,74.4112,74.6991,74.2673,74.6607,102494.0
2021-12-06 15:55:00,77.8,77.8,77.41,77.58,129149.0,74.6511,74.6511,74.2769,74.44,129149.0
2021-12-07 09:30:00,79.65,80.2,79.53,79.75,335784.0,76.4262,76.9539,76.3111,76.5222,335784.0
2021-12-07 09:35:00,79.76,80.08,79.76,79.88,139276.0,76.5318,76.8388,76.5318,76.6469,139276.0
2021-12-07 09:40:00,79.92,80.3,79.83,80.3,149726.0,76.6853,77.0499,76.5989,77.0499,149726.0
2021-12-07 09:45:00,80.32,80.4,80.14,80.4,163196.0,77.0691,77.1458,76.8964,77.1458,163196.0
2021-12-07 09:50:00,80.43,80.43,80.26,80.31,86220.0,77.1746,77.1746,77.0115,77.0595,86220.0
2021-12-07 09:55:00,80.32,80.6,80.24,80.6,72833.0,77.0691,77.3378,76.9923,77.3378,72833.0
2021-12-07 10:00:00,80.6,80.67,80.45,80.54,112630.0,77.3378,77.4049,77.1938,77.2802,112630.0
2021-12-07 10:05:00,80.56,80.74,80.48,80.74,76496.0,77.2994,77.4721,77.2226,77.4721,76496.0
2021-12-07 10:10:00,80.78,81.04,80.72,81.04,127553.0,77.5105,77.7599,77.4529,77.7599,127553.0
2021-12-07 10:15:00,81.04,81.1,80.98,81.01,80682.0,77.7599,77.8175,77.7024,77.7312,80682.0
2021-12-07 10:20:00,81.02,81.12,80.96,80.97,88299.0,77.7408,77.8367,77.6832,77.6928,88299.0
2021-12-07 10:25:00,80.99,81.08,80.86,80.86,46808.0,77.712,77.7983,77.5872,77.5872,46808.0
2021-12-07 10:30:00,80.87,81.03,80.87,80.94,54758.0,77.5968,77.7503,77.5968,77.664,54758.0
2021-12-07 10:35:00,80.93,80.96,80.81,80.86,38667.0,77.6544,77.6832,77.5393,77.5872,38667.0
2021-12-07 10:40:00,80.88,81.09,80.85,81.03,77025.0,77.6064,77.8079,77.5776,77.7503,77025.0
2021-12-07 10:45:00,81.03,81.14,80.95,81.02,64574.0,77.7503,77.8559,77.6736,77.7408,64574.0
2021-12-07 10:50:00,81.05,81.31,81.02,81.19,59548.0,77.7695,78.019,77.7408,77.9039,59548.0
2021-12-07 10:55:00,81.2,81.32,81.13,81.29,27436.0,77.9135,78.0286,77.8463,77.9998,27436.0
2021-12-07 11:00:00,81.31,81.4,81.25,81.25,81684.0,78.019,78.1054,77.9614,77.9614,81684.0
2021-12-07 11:05:00,81.25,81.34,81.23,81.32,33268.0,77.9614,78.0478,77.9423,78.0286,33268.0
2021-12-07 11:10:00,81.34,81.34,80.99,81.06,33944.0,78.0478,78.0478,77.712,77.7791,33944.0
2021-12-07 11:15:00,81.06,81.15,81.02,81.13,31106.0,77.7791,77.8655,77.7408,77.8463,31106.0
2021-12-07 11:20:00,81.13,81.14,81.01,81.07,27781.0,77.8463,77.8559,77.7312,77.7887,27781.0
2021-12-07 11:25:00,81.06,81.14,80.99,81.05,49345.0,77.7791,77.8559,77.712,77.7695,49345.0
2021-12-07 11:30:00,81.03,81.09,80.92,81.02,65310.0,77.7503,77.8079,77.6448,77.7408,65310.0
2021-12-07 11:35:00,81.03,81.13,81.0,81.09,46255.0,77.7503,77.8463,77.7216,77.8079,46255.0
2021-12-07 11:40:00,81.06,81.15,81.0,81.02,18387.0,77.7791,77.8655,77.7216,77.7408,18387.0
2021-12-07 11:45:00,81.04,81.05,80.97,80.98,28300.0,77.7599,77.7695,77.6928,77.7024,28300.0
2021-12-07 11:50:00,81.0,81.1,80.96,81.02,26423.0,77.7216,77.8175,77.6832,77.7408,26423.0
2021-12-07 11:55:00,81.05,81.13,81.01,81.02,15314.0,77.7695,77.8463,77.7312,77.7408,15314.0
2021-12-07 12:00:00,81.02,81.1,80.99,81.0,10922.0,77.7408,77.8175,77.712,77.7216,10922.0
2021-12-07 12:05:00,81.02,81.09,80.96,80.99,52027.0,77.7408,77.8079,77.6832,77.712,52027.0
2021-12-07 12:10:00,81.0,81.05,80.98,80.99,15665.0,77.7216,77.7695,77.7024,77.712,15665.0
2021-12-07 12:15:00,80.98,81.0,80.78,80.84,67239.0,77.7024,77.7216,77.5105,77.568,67239.0
2021-12-07 12:20:00,80.83,80.95,80.83,80.9,20713.0,77.5584,77.6736,77.5584,77.6256,20713.0
2021-12-07 12:25:00,80.9,80.93,80.81,80.84,15062.0,77.6256,77.6544,77.5393,77.568,15062.0
2021-12-07 12:30:00,80.86,80.91,80.84,80.87,8593.0,77.5872,77.6352,77.568,77.5968,8593.0
2021-12-07 12:35:00,80.88,80.91,80.83,80.9,41666.0,77.6064,77.6352,77.5584,77.6256,41666.0
2021-12-07 12:40:00,80.9,80.9,80.84,80.85,10335.0,77.6256,77.6256,77.568,77.5776,10335.0
2021-12-07 12:45:00,80.86,80.91,80.84,80.88,6843.0,77.5872,77.6352,77.568,77.6064,6843.0
2021-12-07 12:50:00,80.87,80.94,80.87,80.9,12003.0,77.5968,77.664,77.5968,77.6256,12003.0
2021-12-07 12:55:00,80.9,80.98,80.87,80.98,20434.0,77.6256,77.7024,77.5968,77.7024,20434.0
2021-12-07 13:00:00,80.97,80.97,80.83,80.84,31279.0,77.6928,77.6928,77.5584,77.568,31279.0
2021-12-07 13:05:00,80.84,80.87,80.64,80.65,30135.0,77.568,77.5968,77.3761,77.3857,30135.0
2021-12-07 13:10:00,80.67,80.69,80.52,80.58,32934.0,77.4049,77.4241,77.261,77.3186,32934.0
2021-12-07 13:15:00,80.6,80.83,80.6,80.82,20171.0,77.3378,77.5584,77.3378,77.5488,20171.0
2021-12-07 13:20:00,80.82,80.85,80.77,80.78,9972.0,77.5488,77.5776,77.5009,77.5105,9972.0
2021-12-07 13:25:00,80.78,80.89,80.77,80.89,21094.0,77.5105,77.616,77.5009,77.616,21094.0
2021-12-07 13:30:00,80.87,80.9,80.82,80.89,20003.0,77.5968,77.6256,77.5488,77.616,20003.0
2021-12-07 13:35:00,80.88,80.93,80.79,80.91,26058.0,77.6064,77.6544,77.5201,77.6352,26058.0
2021-12-07 13:40:00,80.91,80.97,80.86,80.93,17314.0,77.6352,77.6928,77.5872,77.6544,17314.0
2021-12-07 13:45:00,80.94,81.0,80.91,80.92,12928.0,77.664,77.7216,77.6352,77.6448,12928.0
2021-12-07 13:50:00,80.95,81.08,80.94,80.96,37497.0,77.6736,77.7983,77.664,77.6832,37497.0
2021-12-07 13:55:00,80.96,80.97,80.91,80.91,10831.0,77.6832,77.6928,77.6352,77.6352,10831.0
2021-12-07 14:00:00,80.89,80.89,80.75,80.84,23614.0,77.616,77.616,77.4817,77.568,23614.0
2021-12-07 14:05:00,80.81,80.87,80.78,80.87,15020.0,77.5393,77.5968,77.5105,77.5968,15020.0
2021-12-07 14:10:00,80.88,80.89,80.79,80.88,20950.0,77.6064,77.616,77.5201,77.6064,20950.0
2021-12-07 14:15:00,80.87,80.89,80.81,80.86,13722.0,77.5968,77.616,77.5393,77.5872,13722.0
2021-12-07 14:20:00,80.86,80.92,80.84,80.88,14675.0,77.5872,77.6448,77.568,77.6064,14675.0
2021-12-07 14:25:00,80.89,80.99,80.87,80.89,19033.0,77.616,77.712,77.5968,77.616,19033.0
2021-12-07 14:30:00,80.88,80.9,80.81,80.85,13448.0,77.6064,77.6256,77.5393,77.5776,13448.0
2021-12-07 14:35:00,80.85,80.87,80.74,80.8,32927.0,77.5776,77.5968,77.4721,77.5297,32927.0
2021-12-07 14:40:00,80.82,80.92,80.8,80.92,17706.0,77.5488,77.6448,77.5297,77.6448,17706.0
2021-12-07 14:45:00,80.93,80.95,80.78,80.83,25071.0,77.6544,77.6736,77.5105,77.5584,25071.0
2021-12-07 14:50:00,80.83,80.91,80.8,80.9,34539.0,77.5584,77.6352,77.5297,77.6256,34539.0
2021-12-07 14:55:00,80.89,80.96,80.86,80.9,28610.0,77.616,77.6832,77.5872,77.6256,28610.0
2021-12-07 15:00:00,80.89,80.99,80.84,80.99,23564.0,77.616,77.712,77.568,77.712,23564.0
2021-12-07 15:05:00,80.97,81.08,80.94,80.97,34663.0,77.6928,77.7983,77.664,77.6928,34663.0
2021-12-07 15:10:00,80.98,81.0,80.82,80.9,50898.0,77.7024,77.7216,77.5488,77.6256,50898.0
2021-12-07 15:15:00,80.91,80.97,80.85,80.86,32991.0,77.6352,77.6928,77.5776,77.5872,32991.0
2021-12-07 15:20:00,80.84,80.88,80.6,80.6,68979.0,77.568,77.6064,77.3378,77.3378,68979.0
2021-12-07 15:25:00,80.6,80.69,80.5,80.5,73896.0,77.3378,77.4241,77.2418,77.2418,73896.0
2021-12-07 15:30:00,80.49,80.57,80.36,80.37,98515.0,77.2322,77.309,77.1075,77.1171,98515.0
2021-12-07 15:35:00,80.41,80.41,80.11,80.14,76731.0,77.1554,77.1554,76.8676,76.8964,76731.0
2021-12-07 15:40:00,80.14,80.37,80.13,80.33,71799.0,76.8964,77.1171,76.8868,77.0787,71799.0
2021-12-07 15:45:00,80.32,80.39,80.15,80.29,75996.0,77.0691,77.1363,76.906,77.0403,75996.0
2021-12-07 15:50:00,80.24,80.4,79.91,80.38,146987.0,76.9923,77.1458,76.6757,77.1267,146987.0
2021-12-07 15:55:00,80.37,80.85,80.3,80.82,202167.0,77.1171,77.5776,77.0499,77.5488,202167.0
2021-12-08 09:30:00,81.11,81.59,80.73,81.28,158984.0,77.8271,78.2877,77.4625,77.9902,158984.0
2021-12-08 09:35:00,81.3,81.3,80.77,80.78,96325.0,78.0094,78.0094,77.5009,77.5105,96325.0
2021-12-08 09:40:00,80.8,81.17,80.78,80.88,115895.0,77.5297,77.8847,77.5105,77.6064,115895.0
2021-12-08 09:45:00,80.89,80.99,80.75,80.89,84793.0,77.616,77.712,77.4817,77.616,84793.0
2021-12-08 09:50:00,80.86,81.18,80.86,81.09,80796.0,77.5872,77.8943,77.5872,77.8079,80796.0
2021-12-08 09:55:00,81.08,81.08,80.67,80.86,45708.0,77.7983,77.7983,77.4049,77.5872,45708.0
2021-12-08 10:00:00,80.84,81.11,80.81,81.01,101975.0,77.568,77.8271,77.5393,77.7312,101975.0
2021-12-08 10:05:00,81.02,81.1,80.83,80.95,66376.0,77.7408,77.8175,77.5584,77.6736,66376.0
2021-12-08 10:10:00,80.98,81.08,80.81,80.85,64871.0,77.7024,77.7983,77.5393,77.5776,64871.0
2021-12-08 10:15:00,80.84,81.08,80.84,80.91,47727.0,77.568,77.7983,77.568,77.6352,47727.0
2021-12-08 10:20:00,80.92,81.06,80.92,80.95,41507.0,77.6448,77.7791,77.6448,77.6736,41507.0
2021-12-08 10:25:00,80.94,80.98,80.4,80.4,52517.0,77.664,77.7024,77.1458,77.1458,52517.0
2021-12-08 10:30:00,80.41,80.83,80.41,80.6,54975.0,77.1554,77.5584,77.1554,77.3378,54975.0
2021-12-08 10:35:00,80.57,80.67,80.49,80.5,32986.0,77.309,77.4049,77.2322,77.2418,32986.0
2021-12-08 10:40:00,80.48,80.56,80.37,80.49,42143.0,77.2226,77.2994,77.1171,77.2322,42143.0
2021-12-08 10:45:00,80.48,80.52,80.24,80.41,44645.0,77.2226,77.261,76.9923,77.1554,44645.0
2021-12-08 10:50:00,80.43,80.44,80.21,80.21,42771.0,77.1746,77.1842,76.9635,76.9635,42771.0
2021-12-08 10:55:00,80.24,80.27,79.99,80.04,57884.0,76.9923,77.0211,76.7524,76.8004,57884.0
2021-12-08 11:00:00,80.03,80.11,79.97,80.09,41398.0,76.7908,76.8676,76.7333,76.8484,41398.0
2021-12-08 11:05:00,80.1,80.24,80.05,80.22,46329.0,76.858,76.9923,76.81,76.9731,46329.0
2021-12-08 11:10:00,80.21,80.42,80.2,80.36,39973.0,76.9635,77.165,76.9539,77.1075,39973.0
2021-12-08 11:15:00,80.36,80.38,80.07,80.14,22195.0,77.1075,77.1267,76.8292,76.8964,22195.0
2021-12-08 11:20:00,80.14,80.2,80.1,80.14,29133.0,76.8964,76.9539,76.858,76.8964,29133.0
2021-12-08 11:25:00,80.13,80.24,80.11,80.24,27019.0,76.8868,76.9923,76.8676,76.9923,27019.0
2021-12-08 11:30:00,80.23,80.24,79.94,80.01,37832.0,76.9827,76.9923,76.7045,76.7716,37832.0
2021-12-08 11:35:00,79.98,80.07,79.95,80.05,47543.0,76.7428,76.8292,76.7141,76.81,47543.0
2021-12-08 11:40:00,80.05,80.16,80.01,80.12,25353.0,76.81,76.9156,76.7716,76.8772,25353.0
2021-12-08 11:45:00,80.12,80.26,80.1,80.23,18504.0,76.8772,77.0115,76.858,76.9827,18504.0
2021-12-08 11:50:00,80.22,80.35,80.14,80.31,22040.0,76.9731,77.0979,76.8964,77.0595,22040.0
2021-12-08 11:55:00,80.3,80.34,80.23,80.32,19797.0,77.0499,77.0883,76.9827,77.0691,19797.0
2021-12-08 12:00:00,80.3,80.33,80.19,80.2,12698.0,77.0499,77.0787,76.9443,76.9539,12698.0
2021-12-08 12:05:00,80.24,80.37,80.12,80.33,24923.0,76.9923,77.1171,76.8772,77.0787,24923.0
2021-12-08 12:10:00,80.33,80.43,80.27,80.29,36704.0,77.0787,77.1746,77.0211,77.0403,36704.0
2021-12-08 12:15:00,80.29,80.29,80.11,80.11,13566.0,77.0403,77.0403,76.8676,76.8676,13566.0
2021-12-08 12:20:00,80.13,80.2,79.98,80.17,19248.0,76.8868,76.9539,76.7428,76.9252,19248.0
2021-12-08 12:25:00,80.16,80.2,80.12,80.19,13151.0,76.9156,76.9539,76.8772,76.9443,13151.0
2021-12-08 12:30:00,80.19,80.24,80.16,80.21,13175.0,76.9443,76.9923,76.9156,76.9635,13175.0
2021-12-08 12:35:00,80.21,80.27,80.15,80.27,17133.0,76.9635,77.0211,76.906,77.0211,17133.0
2021-12-08 12:40:00,80.28,80.4,80.27,80.39,17100.0,77.0307,77.1458,77.0211,77.1363,17100.0
2021-12-08 12:45:00,80.41,80.48,80.38,80.41,16608.0,77.1554,77.2226,77.1267,77.1554,16608.0
2021-12-08 12:50:00,80.41,80.5,80.34,80.5,20381.0,77.1554,77.2418,77.0883,77.2418,20381.0
2021-12-08 12:55:00,80.48,80.5,80.4,80.4,14946.0,77.2226,77.2418,77.1458,77.1458,14946.0
2021-12-08 13:00:00,80.41,80.41,80.31,80.36,11895.0,77.1554,77.1554,77.0595,77.1075,11895.0
2021-12-08 13:05:00,80.33,80.36,80.28,80.3,13524.0,77.0787,77.1075,77.0307,77.0499,13524.0
2021-12-08 13:10:00,80.27,80.28,80.2,80.28,7843.0,77.0211,77.0307,76.9539,77.0307,7843.0
2021-12-08 13:15:00,80.27,80.42,80.27,80.38,18010.0,77.0211,77.165,77.0211,77.1267,18010.0
2021-12-08 13:20:00,80.36,80.36,80.26,80.31,12508.0,77.1075,77.1075,77.0115,77.0595,12508.0
2021-12-08 13:25:00,80.33,80.37,80.3,80.35,11392.0,77.0787,77.1171,77.0499,77.0979,11392.0
2021-12-08 13:30:00,80.34,80.36,80.28,80.31,11750.0,77.0883,77.1075,77.0307,77.0595,11750.0
2021-12-08 13:35:00,80.34,80.41,80.33,80.35,5609.0,77.0883,77.1554,77.0787,77.0979,5609.0
2021-12-08 13:40:00,80.35,80.48,80.33,80.48,19346.0,77.0979,77.2226,77.0787,77.2226,19346.0
2021-12-08 13:45:00,80.49,80.52,80.41,80.41,16414.0,77.2322,77.261,77.1554,77.1554,16414.0
2021-12-08 13:50:00,80.41,80.46,80.38,80.44,15867.0,77.1554,77.2034,77.1267,77.1842,15867.0
2021-12-08 13:55:00,80.43,80.51,80.38,80.38,38609.0,77.1746,77.2514,77.1267,77.1267,38609.0
2021-12-08 14:00:00,80.4,80.54,80.37,80.51,17003.0,77.1458,77.2802,77.1171,77.2514,17003.0
2021-12-08 14:05:00,80.52,80.56,80.4,80.47,16600.0,77.261,77.2994,77.1458,77.213,16600.0
2021-12-08 14:10:00,80.47,80.47,80.34,80.36,8023.0,77.213,77.213,77.0883,77.1075,8023.0
2021-12-08 14:15:00,80.36,80.43,80.31,80.42,18032.0,77.1075,77.1746,77.0595,77.165,18032.0
2021-12-08 14:20:00,80.38,80.55,80.35,80.5,37260.0,77.1267,77.2898,77.0979,77.2418,37260.0
2021-12-08 14:25:00,80.5,80.56,80.47,80.53,24213.0,77.2418,77.2994,77.213,77.2706,24213.0
2021-12-08 14:30:00,80.55,80.61,80.5,80.57,23047.0,77.2898,77.3473,77.2418,77.309,23047.0
2021-12-08 14:35:00,80.56,80.58,80.52,80.56,18668.0,77.2994,77.3186,77.261,77.2994,18668.0
2021-12-08 14:40:00,80.55,80.58,80.52,80.55,12698.0,77.2898,77.3186,77.261,77.2898,12698.0
2021-12-08 14:45:00,80.55,80.6,80.52,80.54,24400.0,77.2898,77.3378,77.261,77.2802,24400.0
2021-12-08 14:50:00,80.54,80.65,80.54,80.6,17672.0,77.2802,77.3857,77.2802,77.3378,17672.0
2021-12-08 14:55:00,80.63,80.83,80.63,80.79,41437.0,77.3665,77.5584,77.3665,77.5201,41437.0
2021-12-08 15:00:00,80.79,80.85,80.76,80.84,23292.0,77.5201,77.5776,77.4913,77.568,23292.0
2021-12-08 15:05:00,80.84,80.88,80.79,80.85,18719.0,77.568,77.6064,77.5201,77.5776,18719.0
2021-12-08 15:10:00,80.85,80.94,80.83,80.85,23253.0,77.5776,77.664,77.5584,77.5776,23253.0
2021-12-08 15:15:00,80.87,80.89,80.82,80.85,14408.0,77.5968,77.616,77.5488,77.5776,14408.0
2021-12-08 15:20:00,80.86,81.02,80.83,81.0,39019.0,77.5872,77.7408,77.5584,77.7216,39019.0
2021-12-08 15:25:00,81.0,81.04,80.93,80.98,17471.0,77.7216,77.7599,77.6544,77.7024,17471.0
2021-12-08 15:30:00,80.99,81.0,80.89,80.97,33170.0,77.712,77.7216,77.616,77.6928,33170.0
2021-12-08 15:35:00,80.95,80.97,80.8,80.82,25737.0,77.6736,77.6928,77.5297,77.5488,25737.0
2021-12-08 15:40:00,80.84,80.99,80.82,80.89,44753.0,77.568,77.712,77.5488,77.616,44753.0
2021-12-08 15:45:00,80.89,81.06,80.89,81.0,62195.0,77.616,77.7791,77.616,77.7216,62195.0
2021-12-08 15:50:00,81.04,81.24,81.03,81.19,109225.0,77.7599,77.9518,77.7503,77.9039,109225.0
2021-12-08 15:55:00,81.2,81.22,80.95,80.98,78174.0,77.9135,77.9327,77.6736,77.7024,78174.0
2021-12-09 09:30:00,80.12,80.19,79.86,80.01,116027.0,76.8772,76.9443,76.6277,76.7716,116027.0
2021-12-09 09:35:00,80.02,80.3,80.0,80.04,78060.0,76.7812,77.0499,76.762,76.8004,78060.0
2021-12-09 09:40:00,80.0,80.17,79.94,80.06,73667.0,76.762,76.9252,76.7045,76.8196,73667.0
2021-12-09 09:45:00,80.05,80.27,79.95,79.95,84325.0,76.81,77.0211,76.7141,76.7141,84325.0
2021-12-09 09:50:00,79.98,80.16,79.94,80.16,53173.0,76.7428,76.9156,76.7045,76.9156,53173.0
2021-12-09 09:55:00,80.13,80.27,79.99,80.2,61466.0,76.8868,77.0211,76.7524,76.9539,61466.0
2021-12-09 10:00:00,80.2,80.55,80.19,80.54,37076.0,76.9539,77.2898,76.9443,77.2802,37076.0
2021-12-09 10:05:00,80.53,80.55,80.38,80.46,39734.0,77.2706,77.2898,77.1267,77.2034,39734.0
2021-12-09 10:10:00,80.51,80.61,80.47,80.48,37881.0,77.2514,77.3473,77.213,77.2226,37881.0
2021-12-09 10:15:00,80.47,80.66,80.47,80.6,54373.0,77.213,77.3953,77.213,77.3378,54373.0
2021-12-09 10:20:00,80.59,80.66,80.41,80.44,61342.0,77.3282,77.3953,77.1554,77.1842,61342.0
2021-12-09 10:25:00,80.45,80.59,80.4,80.47,49472.0,77.1938,77.3282,77.1458,77.213,49472.0
2021-12-09 10:30:00,80.48,80.5,80.16,80.34,72716.0,77.2226,77.2418,76.9156,77.0883,72716.0
2021-12-09 10:35:00,80.35,80.37,80.17,80.25,32954.0,77.0979,77.1171,76.9252,77.0019,32954.0
2021-12-09 10:40:00,80.24,80.52,80.2,80.47,35279.0,76.9923,77.261,76.9539,77.213,35279.0
2021-12-09 10:45:00,80.52,80.78,80.47,80.78,34892.0,77.261,77.5105,77.213,77.5105,34892.0
2021-12-09 10:50:00,80.77,80.78,80.68,80.74,34858.0,77.5009,77.5105,77.4145,77.4721,34858.0
2021-12-09 10:55:00,80.71,80.87,80.69,80.85,34950.0,77.4433,77.5968,77.4241,77.5776,34950.0
2021-12-09 11:00:00,80.86,80.91,80.72,80.73,65237.0,77.5872,77.6352,77.4529,77.4625,65237.0
2021-12-09 11:05:00,80.73,80.84,80.72,80.8,35444.0,77.4625,77.568,77.4529,77.5297,35444.0
2021-12-09 11:10:00,80.79,80.84,80.61,80.62,52487.0,77.5201,77.568,77.3473,77.3569,52487.0
2021-12-09 11:15:00,80.61,80.7,80.54,80.69,25612.0,77.3473,77.4337,77.2802,77.4241,25612.0
2021-12-09 11:20:00,80.69,80.83,80.62,80.82,13771.0,77.4241,77.5584,77.3569,77.5488,13771.0
2021-12-09 11:25:00,80.82,80.91,80.78,80.88,32204.0,77.5488,77.6352,77.5105,77.6064,32204.0
2021-12-09 11:30:00,80.88,81.02,80.85,80.88,62161.0,77.6064,77.7408,77.5776,77.6064,62161.0
2021-12-09 11:35:00,80.9,80.91,80.82,80.88,12787.0,77.6256,77.6352,77.5488,77.6064,12787.0
2021-12-09 11:40:00,80.87,80.94,80.85,80.89,16976.0,77.5968,77.664,77.5776,77.616,16976.0
2021-12-09 11:45:00,80.87,80.87,80.72,80.74,20973.0,77.5968,77.5968,77.4529,77.4721,20973.0
2021-12-09 11:50:00,80.74,80.86,80.74,80.8,18105.0,77.4721,77.5872,77.4721,77.5297,18105.0
2021-12-09 11:55:00,80.81,80.83,80.68,80.76,15949.0,77.5393,77.5584,77.4145,77.4913,15949.0
2021-12-09 12:00:00,80.77,80.85,80.68,80.71,32218.0,77.5009,77.5776,77.4145,77.4433,32218.0
2021-12-09 12:05:00,80.69,80.77,80.65,80.77,14867.0,77.4241,77.5009,77.3857,77.5009,14867.0
2021-12-09 12:10:00,80.76,80.91,80.74,80.89,13226.0,77.4913,77.6352,77.4721,77.616,13226.0
2021-12-09 12:15:00,80.87,80.94,80.82,80.83,11323.0,77.5968,77.664,77.5488,77.5584,11323.0
2021-12-09 12:20:00,80.82,80.95,80.82,80.93,13301.0,77.5488,77.6736,77.5488,77.6544,13301.0
2021-12-09 12:25:00,80.95,80.95,80.88,80.91,15145.0,77.6736,77.6736,77.6064,77.6352,15145.0
2021-12-09 12:30:00,80.9,81.03,80.87,81.0,21050.0,77.6256,77.7503,77.5968,77.7216,21050.0
2021-12-09 12:35:00,81.01,81.19,81.01,81.15,46485.0,77.7312,77.9039,77.7312,77.8655,46485.0
2021-12-09 12:40:00,81.14,81.18,81.11,81.14,37173.0,77.8559,77.8943,77.8271,77.8559,37173.0
2021-12-09 12:45:00,81.14,81.18,81.09,81.14,3221.0,77.8559,77.8943,77.8079,77.8559,3221.0
2021-12-09 12:50:00,81.18,81.32,81.17,81.31,20591.0,77.8943,78.0286,77.8847,78.019,20591.0
2021-12-09 12:55:00,81.33,81.39,81.28,81.39,39660.0,78.0382,78.0958,77.9902,78.0958,39660.0
2021-12-09 13:00:00,81.38,81.38,81.21,81.3,49597.0,78.0862,78.0862,77.9231,78.0094,49597.0
2021-12-09 13:05:00,81.34,81.46,81.31,81.4,30015.0,78.0478,78.1629,78.019,78.1054,30015.0
2021-12-09 13:10:00,81.41,81.45,81.35,81.37,20161.0,78.115,78.1533,78.0574,78.0766,20161.0
2021-12-09 13:15:00,81.38,81.46,81.36,81.39,19446.0,78.0862,78.1629,78.067,78.0958,19446.0
2021-12-09 13:20:00,81.37,81.38,81.28,81.3,31921.0,78.0766,78.0862,77.9902,78.0094,31921.0
2021-12-09 13:25:00,81.32,81.35,81.28,81.28,10054.0,78.0286,78.0574,77.9902,77.9902,10054.0
2021-12-09 13:30:00,81.28,81.49,81.28,81.49,19557.0,77.9902,78.1917,77.9902,78.1917,19557.0
2021-12-09 13:35:00,81.48,81.66,81.47,81.62,35630.0,78.1821,78.3548,78.1725,78.3165,35630.0
2021-12-09 13:40:00,81.59,81.61,81.44,81.46,26317.0,78.2877,78.3069,78.1438,78.1629,26317.0
2021-12-09 13:45:00,81.47,81.54,81.41,81.44,47333.0,78.1725,78.2397,78.115,78.1438,47333.0
2021-12-09 13:50:00,81.43,81.55,81.4,81.47,21695.0,78.1342,78.2493,78.1054,78.1725,21695.0
2021-12-09 13:55:00,81.48,81.67,81.48,81.59,33121.0,78.1821,78.3644,78.1821,78.2877,33121.0
2021-12-09 14:00:00,81.59,81.68,81.54,81.61,28015.0,78.2877,78.374,78.2397,78.3069,28015.0
2021-12-09 14:05:00,81.63,81.73,81.56,81.62,26732.0,78.3261,78.422,78.2589,78.3165,26732.0
2021-12-09 14:10:00,81.68,81.69,81.56,81.63,24072.0,78.374,78.3836,78.2589,78.3261,24072.0
2021-12-09 14:15:00,81.64,81.68,81.6,81.64,14415.0,78.3357,78.374,78.2973,78.3357,14415.0
2021-12-09 14:20:00,81.63,81.8,81.59,81.76,37720.0,78.3261,78.4892,78.2877,78.4508,37720.0
2021-12-09 14:25:00,81.76,81.78,81.47,81.5,67029.0,78.4508,78.47,78.1725,78.2013,67029.0
2021-12-09 14:30:00,81.49,81.55,81.42,81.49,6164.0,78.1917,78.2493,78.1246,78.1917,6164.0
2021-12-09 14:35:00,81.46,81.51,81.4,81.44,18467.0,78.1629,78.2109,78.1054,78.1438,18467.0
2021-12-09 14:40:00,81.46,81.5,81.35,81.38,17226.0,78.1629,78.2013,78.0574,78.0862,17226.0
2021-12-09 14:45:00,81.38,81.41,81.33,81.36,24768.0,78.0862,78.115,78.0382,78.067,24768.0
2021-12-09 14:50:00,81.36,81.36,81.21,81.28,28010.0,78.067,78.067,77.9231,77.9902,28010.0
2021-12-09 14:55:00,81.27,81.28,81.13,81.24,17677.0,77.9806,77.9902,77.8463,77.9518,17677.0
2021-12-09 15:00:00,81.22,81.42,81.18,81.29,20441.0,77.9327,78.1246,77.8943,77.9998,20441.0
2021-12-09 15:05:00,81.25,81.26,81.15,81.16,55812.0,77.9614,77.971,77.8655,77.8751,55812.0
2021-12-09 15:10:00,81.17,81.28,80.98,81.11,55741.0,77.8847,77.9902,77.7024,77.8271,55741.0
2021-12-09 15:15:00,81.12,81.18,81.0,81.09,19085.0,77.8367,77.8943,77.7216,77.8079,19085.0
2021-12-09 15:20:00,81.09,81.13,80.97,80.97,22972.0,77.8079,77.8463,77.6928,77.6928,22972.0
2021-12-09 15:25:00,80.97,81.15,80.89,81.07,50612.0,77.6928,77.8655,77.616,77.7887,50612.0
2021-12-09 15:30:00,81.05,81.3,81.02,81.22,39501.0,77.7695,78.0094,77.7408,77.9327,39501.0
2021-12-09 15:35:00,81.23,81.45,81.18,81.38,43992.0,77.9423,78.1533,77.8943,78.0862,43992.0
2021-12-09 15:40:00,81.39,81.52,81.31,81.4,27307.0,78.0958,78.2205,78.019,78.1054,27307.0
2021-12-09 15:45:00,81.41,81.54,81.36,81.47,35014.0,78.115,78.2397,78.067,78.1725,35014.0
2021-12-09 15:50:00,81.46,81.6,81.32,81.41,86309.0,78.1629,78.2973,78.0286,78.115,86309.0
2021-12-09 15:55:00,81.42,81.45,80.98,81.06,83622.0,78.1246,78.1533,77.7024,77.7791,83622.0
2021-12-10 09:30:00,82.06,82.31,81.78,81.97,114498.0,78.7387,78.9785,78.47,78.6523,114498.0
2021-12-10 09:35:00,81.98,82.32,81.81,82.26,119490.0,78.6619,78.9881,78.4988,78.9306,119490.0
2021-12-10 09:40:00,82.27,82.38,82.11,82.3,116916.0,78.9402,79.0457,78.7866,78.9689,116916.0
2021-12-10 09:45:00,82.3,82.38,81.99,82.0,123014.0,78.9689,79.0457,78.6715,78.6811,123014.0
2021-12-10 09:50:00,82.01,82.12,81.88,82.05,69220.0,78.6907,78.7962,78.5659,78.7291,69220.0
2021-12-10 09:55:00,82.03,82.09,81.71,81.8,49357.0,78.7099,78.7674,78.4028,78.4892,49357.0
2021-12-10 10:00:00,81.8,82.09,81.73,81.79,70065.0,78.4892,78.7674,78.422,78.4796,70065.0
2021-12-10 10:05:00,81.76,81.93,81.68,81.78,82368.0,78.4508,78.6139,78.374,78.47,82368.0
2021-12-10 10:10:00,81.81,81.83,81.5,81.62,118134.0,78.4988,78.518,78.2013,78.3165,118134.0
2021-12-10 10:15:00,81.61,81.94,81.53,81.85,87636.0,78.3069,78.6235,78.2301,78.5372,87636.0
2021-12-10 10:20:00,81.81,81.9,81.67,81.73,64698.0,78.4988,78.5851,78.3644,78.422,64698.0
2021-12-10 10:25:00,81.74,81.81,81.61,81.75,38397.0,78.4316,78.4988,78.3069,78.4412,38397.0
2021-12-10 10:30:00,81.79,81.93,81.51,81.55,33104.0,78.4796,78.6139,78.2109,78.2493,33104.0
2021-12-10 10:35:00,81.55,81.56,81.3,81.47,61046.0,78.2493,78.2589,78.0094,78.1725,61046.0
2021-12-10 10:40:00,81.47,81.47,81.26,81.34,51385.0,78.1725,78.1725,77.971,78.0478,51385.0
2021-12-10 10:45:00,81.3,81.45,81.24,81.29,71695.0,78.0094,78.1533,77.9518,77.9998,71695.0
2021-12-10 10:50:00,81.27,81.4,81.21,81.32,48931.0,77.9806,78.1054,77.9231,78.0286,48931.0
2021-12-10 10:55:00,81.31,81.41,81.27,81.38,41588.0,78.019,78.115,77.9806,78.0862,41588.0
2021-12-10 11:00:00,81.36,81.44,81.24,81.3,49611.0,78.067,78.1438,77.9518,78.0094,49611.0
2021-12-10 11:05:00,81.29,81.29,80.75,80.79,80825.0,77.9998,77.9998,77.4817,77.5201,80825.0
2021-12-10 11:10:00,80.81,80.93,80.73,80.92,95925.0,77.5393,77.6544,77.4625,77.6448,95925.0
2021-12-10 11:15:00,80.91,81.12,80.8,81.04,71447.0,77.6352,77.8367,77.5297,77.7599,71447.0
2021-12-10 11:20:00,81.02,81.22,81.01,81.15,45529.0,77.7408,77.9327,77.7312,77.8655,45529.0
2021-12-10 11:25:00,81.14,81.24,81.06,81.22,34575.0,77.8559,77.9518,77.7791,77.9327,34575.0
2021-12-10 11:30:00,81.22,81.26,81.12,81.21,50575.0,77.9327,77.971,77.8367,77.9231,50575.0
2021-12-10 11:35:00,81.23,81.36,81.16,81.28,55812.0,77.9423,78.067,77.8751,77.9902,55812.0
2021-12-10 11:40:00,81.27,81.42,81.22,81.38,37034.0,77.9806,78.1246,77.9327,78.0862,37034.0
2021-12-10 11:45:00,81.38,81.54,81.38,81.46,29983.0,78.0862,78.2397,78.0862,78.1629,29983.0
2021-12-10 11:50:00,81.48,81.58,81.42,81.42,22451.0,78.1821,78.2781,78.1246,78.1246,22451.0
2021-12-10 11:55:00,81.43,81.49,81.36,81.47,30408.0,78.1342,78.1917,78.067,78.1725,30408.0
2021-12-10 12:00:00,81.48,81.52,81.38,81.48,31247.0,78.1821,78.2205,78.0862,78.1821,31247.0
2021-12-10 12:05:00,81.46,81.64,81.43,81.49,68237.0,78.1629,78.3357,78.1342,78.1917,68237.0
2021-12-10 12:10:00,81.51,81.54,81.41,81.46,49031.0,78.2109,78.2397,78.115,78.1629,49031.0
2021-12-10 12:15:00,81.46,81.5,81.3,81.35,32812.0,78.1629,78.2013,78.0094,78.0574,32812.0
2021-12-10 12:20:00,81.36,81.5,81.3,81.49,33822.0,78.067,78.2013,78.0094,78.1917,33822.0
2021-12-10 12:25:00,81.52,81.57,81.41,81.43,24740.0,78.2205,78.2685,78.115,78.1342,24740.0
2021-12-10 12:30:00,81.43,81.45,81.31,81.32,23762.0,78.1342,78.1533,78.019,78.0286,23762.0
2021-12-10 12:35:00,81.34,81.36,81.21,81.25,34655.0,78.0478,78.067,77.9231,77.9614,34655.0
2021-12-10 12:40:00,81.25,81.31,81.2,81.23,24942.0,77.9614,78.019,77.9135,77.9423,24942.0
2021-12-10 12:45:00,81.25,81.41,81.21,81.4,23554.0,77.9614,78.115,77.9231,78.1054,23554.0
2021-12-10 12:50:00,81.4,81.48,81.38,81.47,10084.0,78.1054,78.1821,78.0862,78.1725,10084.0
2021-12-10 12:55:00,81.46,81.61,81.44,81.61,20643.0,78.1629,78.3069,78.1438,78.3069,20643.0
2021-12-10 13:00:00,81.61,81.86,81.58,81.82,35193.0,78.3069,78.5468,78.2781,78.5084,35193.0
2021-12-10 13:05:00,81.83,81.88,81.76,81.84,19045.0,78.518,78.5659,78.4508,78.5276,19045.0
2021-12-10 13:10:00,81.84,81.92,81.79,81.91,16843.0,78.5276,78.6043,78.4796,78.5947,16843.0
2021-12-10 13:15:00,81.91,81.95,81.79,81.92,59795.0,78.5947,78.6331,78.4796,78.6043,59795.0
2021-12-10 13:20:00,81.93,81.96,81.78,81.82,18945.0,78.6139,78.6427,78.47,78.5084,18945.0
2021-12-10 13:25:00,81.84,81.87,81.78,81.83,12361.0,78.5276,78.5563,78.47,78.518,12361.0
2021-12-10 13:30:00,81.82,81.87,81.75,81.82,24762.0,78.5084,78.5563,78.4412,78.5084,24762.0
2021-12-10 13:35:00,81.76,81.82,81.73,81.82,24436.0,78.4508,78.5084,78.422,78.5084,24436.0
2021-12-10 13:40:00,81.81,81.82,81.73,81.76,8577.0,78.4988,78.5084,78.422,78.4508,8577.0
2021-12-10 13:45:00,81.77,81.79,81.66,81.67,25900.0,78.4604,78.4796,78.3548,78.3644,25900.0
2021-12-10 13:50:00,81.68,81.78,81.66,81.77,9386.0,78.374,78.47,78.3548,78.4604,9386.0
2021-12-10 13:55:00,81.76,81.9,81.75,81.88,22147.0,78.4508,78.5851,78.4412,78.5659,22147.0
2021-12-10 14:00:00,81.85,81.92,81.75,81.81,33098.0,78.5372,78.6043,78.4412,78.4988,33098.0
2021-12-10 14:05:00,81.82,81.84,81.78,81.79,14540.0,78.5084,78.5276,78.47,78.4796,14540.0
2021-12-10 14:10:00,81.78,81.89,81.78,81.86,16772.0,78.47,78.5755,78.47,78.5468,16772.0
2021-12-10 14:15:00,81.86,81.93,81.82,81.93,10097.0,78.5468,78.6139,78.5084,78.6139,10097.0
2021-12-10 14:20:00,81.93,82.01,81.93,81.99,13067.0,78.6139,78.6907,78.6139,78.6715,13067.0
2021-12-10 14:25:00,81.99,82.07,81.94,82.07,16104.0,78.6715,78.7483,78.6235,78.7483,16104.0
2021-12-10 14:30:00,82.08,82.14,81.84,81.87,26122.0,78.7578,78.8154,78.5276,78.5563,26122.0
2021-12-10 14:35:00,81.87,81.95,81.8,81.92,25178.0,78.5563,78.6331,78.4892,78.6043,25178.0
2021-12-10 14:40:00,81.94,81.98,81.88,81.95,10165.0,78.6235,78.6619,78.5659,78.6331,10165.0
2021-12-10 14:45:00,81.95,82.0,81.89,81.91,10231.0,78.6331,78.6811,78.5755,78.5947,10231.0
2021-12-10 14:50:00,81.91,81.94,81.77,81.77,22252.0,78.5947,78.6235,78.4604,78.4604,22252.0
2021-12-10 14:55:00,81.78,81.84,81.66,81.7,10070.0,78.47,78.5276,78.3548,78.3932,10070.0
2021-12-10 15:00:00,81.69,81.77,81.62,81.62,19803.0,78.3836,78.4604,78.3165,78.3165,19803.0
2021-12-10 15:05:00,81.62,81.89,81.61,81.87,41161.0,78.3165,78.5755,78.3069,78.5563,41161.0
2021-12-10 15:10:00,81.85,81.95,81.84,81.92,13213.0,78.5372,78.6331,78.5276,78.6043,13213.0
2021-12-10 15:15:00,81.91,81.97,81.88,81.97,6592.0,78.5947,78.6523,78.5659,78.6523,6592.0
2021-12-10 15:20:00,81.96,82.07,81.96,82.03,33069.0,78.6427,78.7483,78.6427,78.7099,33069.0
2021-12-10 15:25:00,82.02,82.08,81.99,82.04,10839.0,78.7003,78.7578,78.6715,78.7195,10839.0
2021-12-10 15:30:00,82.04,82.22,82.04,82.21,26794.0,78.7195,78.8922,78.7195,78.8826,26794.0
2021-12-10 15:35:00,82.2,82.27,82.18,82.21,22557.0,78.873,78.9402,78.8538,78.8826,22557.0
2021-12-10 15:40:00,82.23,82.3,82.22,82.27,19509.0,78.9018,78.9689,78.8922,78.9402,19509.0
2021-12-10 15:45:00,82.29,82.38,82.27,82.33,32124.0,78.9594,79.0457,78.9402,78.9977,32124.0
2021-12-10 15:50:00,82.34,82.51,82.31,82.35,59216.0,79.0073,79.1704,78.9785,79.0169,59216.0
2021-12-10 15:55:00,82.33,82.56,82.28,82.49,64238.0,78.9977,79.2184,78.9498,79.1513,64238.0
2021-12-13 09:30:00,81.95,82.33,81.94,82.08,127532.0,78.6331,78.9977,78.6235,78.7578,127532.0
2021-12-13 09:35:00,82.02,82.15,81.49,81.51,117765.0,78.7003,78.825,78.1917,78.2109,117765.0
2021-12-13 09:40:00,81.48,81.69,81.42,81.46,88256.0,78.1821,78.3836,78.1246,78.1629,88256.0
2021-12-13 09:45:00,81.44,81.45,81.01,81.01,119382.0,78.1438,78.1533,77.7312,77.7312,119382.0
2021-12-13 09:50:00,81.0,81.09,80.8,80.85,94050.0,77.7216,77.8079,77.5297,77.5776,94050.0
2021-12-13 09:55:00,80.9,81.06,80.75,80.84,84995.0,77.6256,77.7791,77.4817,77.568,84995.0
2021-12-13 10:00:00,80.84,80.91,80.55,80.67,75898.0,77.568,77.6352,77.2898,77.4049,75898.0
2021-12-13 10:05:00,80.64,80.88,80.62,80.8,46790.0,77.3761,77.6064,77.3569,77.5297,46790.0
2021-12-13 10:10:00,80.8,80.98,80.73,80.97,57682.0,77.5297,77.7024,77.4625,77.6928,57682.0
2021-12-13 10:15:00,80.97,81.05,80.86,80.96,25880.0,77.6928,77.7695,77.5872,77.6832,25880.0
2021-12-13 10:20:00,80.98,81.07,80.58,80.66,50094.0,77.7024,77.7887,77.3186,77.3953,50094.0
2021-12-13 10:25:00,80.66,80.7,80.12,80.37,68635.0,77.3953,77.4337,76.8772,77.1171,68635.0
2021-12-13 10:30:00,80.35,80.42,80.15,80.3,51233.0,77.0979,77.165,76.906,77.0499,51233.0
2021-12-13 10:35:00,80.43,80.71,80.4,80.59,48969.0,77.1746,77.4433,77.1458,77.3282,48969.0
2021-12-13 10:40:00,80.59,80.69,80.39,80.4,49936.0,77.3282,77.4241,77.1363,77.1458,49936.0
2021-12-13 10:45:00,80.46,80.64,80.46,80.5,37985.0,77.2034,77.3761,77.2034,77.2418,37985.0
2021-12-13 10:50:00,80.55,80.66,80.4,80.41,31732.0,77.2898,77.3953,77.1458,77.1554,31732.0
2021-12-13 10:55:00,80.43,80.52,80.32,80.44,40605.0,77.1746,77.261,77.0691,77.1842,40605.0
2021-12-13 11:00:00,80.43,80.52,80.08,80.17,87015.0,77.1746,77.261,76.8388,76.9252,87015.0
2021-12-13 11:05:00,80.18,80.31,80.11,80.22,42800.0,76.9348,77.0595,76.8676,76.9731,42800.0
2021-12-13 11:10:00,80.25,80.29,80.0,80.13,63904.0,77.0019,77.0403,76.762,76.8868,63904.0
2021-12-13 11:15:00,80.16,80.26,80.03,80.06,51429.0,76.9156,77.0115,76.7908,76.8196,51429.0
2021-12-13 11:20:00,80.11,80.25,80.11,80.12,43331.0,76.8676,77.0019,76.8676,76.8772,43331.0
2021-12-13 11:25:00,80.11,80.22,80.09,80.11,26247.0,76.8676,76.9731,76.8484,76.8676,26247.0
2021-12-13 11:30:00,80.1,80.38,80.09,80.31,56643.0,76.858,77.1267,76.8484,77.0595,56643.0
2021-12-13 11:35:00,80.28,80.51,80.28,80.46,45251.0,77.0307,77.2514,77.0307,77.2034,45251.0
2021-12-13 11:40:00,80.48,80.59,80.43,80.49,27072.0,77.2226,77.3282,77.1746,77.2322,27072.0
2021-12-13 11:45:00,80.51,80.54,80.39,80.41,24679.0,77.2514,77.2802,77.1363,77.1554,24679.0
2021-12-13 11:50:00,80.37,80.41,80.19,80.23,40167.0,77.1171,77.1554,76.9443,76.9827,40167.0
2021-12-13 11:55:00,80.24,80.45,80.15,80.4,28556.0,76.9923,77.1938,76.906,77.1458,28556.0
2021-12-13 12:00:00,80.39,80.39,80.03,80.25,28413.0,77.1363,77.1363,76.7908,77.0019,28413.0
2021-12-13 12:05:00,80.25,80.43,80.19,80.37,28693.0,77.0019,77.1746,76.9443,77.1171,28693.0
2021-12-13 12:10:00,80.38,80.54,80.36,80.46,14886.0,77.1267,77.2802,77.1075,77.2034,14886.0
2021-12-13 12:15:00,80.46,80.48,80.33,80.36,8400.0,77.2034,77.2226,77.0787,77.1075,8400.0
2021-12-13 12:20:00,80.37,80.39,80.25,80.31,13317.0,77.1171,77.1363,77.0019,77.0595,13317.0
2021-12-13 12:25:00,80.31,80.4,80.28,80.33,23036.0,77.0595,77.1458,77.0307,77.0787,23036.0
2021-12-13 12:30:00,80.35,80.35,80.25,80.25,16065.0,77.0979,77.0979,77.0019,77.0019,16065.0
2021-12-13 12:35:00,80.28,80.44,80.28,80.41,14209.0,77.0307,77.1842,77.0307,77.1554,14209.0
2021-12-13 12:40:00,80.41,80.41,80.32,80.4,10289.0,77.1554,77.1554,77.0691,77.1458,10289.0
2021-12-13 12:45:00,80.38,80.4,80.26,80.28,13805.0,77.1267,77.1458,77.0115,77.0307,13805.0
2021-12-13 12:50:00,80.28,80.28,80.12,80.14,11676.0,77.0307,77.0307,76.8772,76.8964,11676.0
2021-12-13 12:55:00,80.15,80.24,80.08,80.24,19569.0,76.906,76.9923,76.8388,76.9923,19569.0
2021-12-13 13:00:00,80.23,80.3,80.14,80.24,22589.0,76.9827,77.0499,76.8964,76.9923,22589.0
2021-12-13 13:05:00,80.22,80.31,80.18,80.23,14099.0,76.9731,77.0595,76.9348,76.9827,14099.0
2021-12-13 13:10:00,80.24,80.31,80.2,80.31,10244.0,76.9923,77.0595,76.9539,77.0595,10244.0
2021-12-13 13:15:00,80.3,80.4,80.25,80.39,17465.0,77.0499,77.1458,77.0019,77.1363,17465.0
2021-12-13 13:20:00,80.39,80.42,80.32,80.39,33094.0,77.1363,77.165,77.0691,77.1363,33094.0
2021-12-13 13:25:00,80.37,80.4,80.3,80.4,31950.0,77.1171,77.1458,77.0499,77.1458,31950.0
2021-12-13 13:30:00,80.44,80.44,80.23,80.27,18288.0,77.1842,77.1842,76.9827,77.0211,18288.0
2021-12-13 13:35:00,80.35,80.38,80.28,80.29,16104.0,77.0979,77.1267,77.0307,77.0403,16104.0
2021-12-13 13:40:00,80.29,80.47,80.29,80.43,16377.0,77.0403,77.213,77.0403,77.1746,16377.0
2021-12-13 13:45:00,80.43,80.46,80.37,80.4,9679.0,77.1746,77.2034,77.1171,77.1458,9679.0
2021-12-13 13:50:00,80.41,80.54,80.41,80.54,17961.0,77.1554,77.2802,77.1554,77.2802,17961.0
2021-12-13 13:55:00,80.5,80.68,80.5,80.66,17539.0,77.2418,77.4145,77.2418,77.3953,17539.0
2021-12-13 14:00:00,80.63,80.65,80.55,80.6,23019.0,77.3665,77.3857,77.2898,77.3378,23019.0
2021-12-13 14:05:00,80.61,80.73,80.59,80.73,36856.0,77.3473,77.4625,77.3282,77.4625,36856.0
2021-12-13 14:10:00,80.73,80.8,80.71,80.77,24625.0,77.4625,77.5297,77.4433,77.5009,24625.0
2021-12-13 14:15:00,80.77,80.82,80.75,80.81,13939.0,77.5009,77.5488,77.4817,77.5393,13939.0
2021-12-13 14:20:00,80.81,80.99,80.8,80.93,35764.0,77.5393,77.712,77.5297,77.6544,35764.0
2021-12-13 14:25:00,80.96,80.96,80.76,80.78,29325.0,77.6832,77.6832,77.4913,77.5105,29325.0
2021-12-13 14:30:00,80.78,80.86,80.73,80.86,18624.0,77.5105,77.5872,77.4625,77.5872,18624.0
2021-12-13 14:35:00,80.86,80.89,80.79,80.8,22650.0,77.5872,77.616,77.5201,77.5297,22650.0
2021-12-13 14:40:00,80.81,80.83,80.76,80.76,12326.0,77.5393,77.5584,77.4913,77.4913,12326.0
2021-12-13 14:45:00,80.76,80.79,80.73,80.77,6472.0,77.4913,77.5201,77.4625,77.5009,6472.0
2021-12-13 14:50:00,80.75,80.85,80.75,80.85,9350.0,77.4817,77.5776,77.4817,77.5776,9350.0
2021-12-13 14:55:00,80.91,80.93,80.83,80.9,24459.0,77.6352,77.6544,77.5584,77.6256,24459.0
2021-12-13 15:00:00,80.91,81.06,80.91,81.06,33798.0,77.6352,77.7791,77.6352,77.7791,33798.0
2021-12-13 15:05:00,81.07,81.11,80.82,80.83,28016.0,77.7887,77.8271,77.5488,77.5584,28016.0
2021-12-13 15:10:00,80.82,81.05,80.8,81.01,23392.0,77.5488,77.7695,77.5297,77.7312,23392.0
2021-12-13 15:15:00,81.03,81.06,80.9,80.97,22756.0,77.7503,77.7791,77.6256,77.6928,22756.0
2021-12-13 15:20:00,80.97,81.06,80.89,81.06,27663.0,77.6928,77.7791,77.616,77.7791,27663.0
2021-12-13 15:25:00,81.07,81.11,80.95,80.97,33706.0,77.7887,77.8271,77.6736,77.6928,33706.0
2021-12-13 15:30:00,80.97,81.13,80.96,81.11,36110.0,77.6928,77.8463,77.6832,77.8271,36110.0
2021-12-13 15:35:00,81.13,81.21,81.07,81.12,25214.0,77.8463,77.9231,77.7887,77.8367,25214.0
2021-12-13 15:40:00,81.14,81.24,81.05,81.07,38544.0,77.8559,77.9518,77.7695,77.7887,38544.0
2021-12-13 15:45:00,81.09,81.22,80.89,80.92,38310.0,77.8079,77.9327,77.616,77.6448,38310.0
2021-12-13 15:50:00,80.9,80.9,80.41,80.44,90732.0,77.6256,77.6256,77.1554,77.1842,90732.0
2021-12-13 15:55:00,80.45,80.47,80.23,80.33,64489.0,77.1938,77.213,76.9827,77.0787,64489.0
2021-12-14 09:30:00,79.43,80.37,79.34,80.35,217239.0,76.2151,77.1171,76.1287,77.0979,217239.0
2021-12-14 09:35:00,80.32,80.41,80.05,80.26,112061.0,77.0691,77.1554,76.81,77.0115,112061.0
2021-12-14 09:40:00,80.31,80.7,80.27,80.65,85857.0,77.0595,77.4337,77.0211,77.3857,85857.0
2021-12-14 09:45:00,80.65,80.85,80.46,80.69,64648.0,77.3857,77.5776,77.2034,77.4241,64648.0
2021-12-14 09:50:00,80.76,80.99,80.66,80.97,60157.0,77.4913,77.712,77.3953,77.6928,60157.0
2021-12-14 09:55:00,80.97,81.21,80.73,80.84,73478.0,77.6928,77.9231,77.4625,77.568,73478.0
2021-12-14 10:00:00,80.78,81.0,80.69,80.69,51838.0,77.5105,77.7216,77.4241,77.4241,51838.0
2021-12-14 10:05:00,80.72,80.88,80.57,80.63,51569.0,77.4529,77.6064,77.309,77.3665,51569.0
2021-12-14 10:10:00,80.63,80.63,80.26,80.44,34915.0,77.3665,77.3665,77.0115,77.1842,34915.0
2021-12-14 10:15:00,80.43,80.49,80.31,80.41,57801.0,77.1746,77.2322,77.0595,77.1554,57801.0
2021-12-14 10:20:00,80.39,80.73,80.29,80.69,32546.0,77.1363,77.4625,77.0403,77.4241,32546.0
2021-12-14 10:25:00,80.65,80.77,80.51,80.53,24619.0,77.3857,77.5009,77.2514,77.2706,24619.0
2021-12-14 10:30:00,80.53,80.58,80.11,80.13,40924.0,77.2706,77.3186,76.8676,76.8868,40924.0
2021-12-14 10:35:00,80.12,80.25,80.02,80.04,49696.0,76.8772,77.0019,76.7812,76.8004,49696.0
2021-12-14 10:40:00,80.04,80.12,79.84,79.94,78572.0,76.8004,76.8772,76.6085,76.7045,78572.0
2021-12-14 10:45:00,79.96,80.01,79.43,79.5,68302.0,76.7237,76.7716,76.2151,76.2823,68302.0
2021-12-14 10:50:00,79.52,79.53,79.3,79.3,64764.0,76.3015,76.3111,76.0904,76.0904,64764.0
2021-12-14 10:55:00,79.3,79.34,79.03,79.31,93335.0,76.0904,76.1287,75.8313,76.1,93335.0
2021-12-14 11:00:00,79.3,79.48,79.18,79.46,95541.0,76.0904,76.2631,75.9752,76.2439,95541.0
2021-12-14 11:05:00,79.5,79.74,79.48,79.54,74640.0,76.2823,76.5126,76.2631,76.3207,74640.0
2021-12-14 11:10:00,79.54,79.7,79.45,79.47,43911.0,76.3207,76.4742,76.2343,76.2535,43911.0
2021-12-14 11:15:00,79.46,79.68,79.41,79.62,61432.0,76.2439,76.455,76.1959,76.3974,61432.0
2021-12-14 11:20:00,79.6,79.73,79.44,79.59,71744.0,76.3782,76.503,76.2247,76.3686,71744.0
2021-12-14 11:25:00,79.63,79.89,79.57,79.84,52288.0,76.407,76.6565,76.3494,76.6085,52288.0
2021-12-14 11:30:00,79.85,79.86,79.48,79.56,53750.0,76.6181,76.6277,76.2631,76.3398,53750.0
2021-12-14 11:35:00,79.56,79.67,79.48,79.61,52908.0,76.3398,76.4454,76.2631,76.3878,52908.0
2021-12-14 11:40:00,79.59,79.74,79.53,79.57,55834.0,76.3686,76.5126,76.3111,76.3494,55834.0
2021-12-14 11:45:00,79.55,79.69,79.51,79.56,47467.0,76.3303,76.4646,76.2919,76.3398,47467.0
2021-12-14 11:50:00,79.51,79.65,79.46,79.51,34722.0,76.2919,76.4262,76.2439,76.2919,34722.0
2021-12-14 11:55:00,79.51,79.56,79.19,79.26,57572.0,76.2919,76.3398,75.9848,76.052,57572.0
2021-12-14 12:00:00,79.25,79.28,79.06,79.1,46591.0,76.0424,76.0712,75.8601,75.8985,46591.0
2021-12-14 12:05:00,79.11,79.23,78.95,79.2,90284.0,75.9081,76.0232,75.7545,75.9944,90284.0
2021-12-14 12:10:00,79.19,79.27,79.12,79.18,38281.0,75.9848,76.0616,75.9177,75.9752,38281.0
2021-12-14 12:15:00,79.16,79.19,78.98,79.12,58367.0,75.956,75.9848,75.7833,75.9177,58367.0
2021-12-14 12:20:00,79.14,79.36,79.11,79.22,40270.0,75.9368,76.1479,75.9081,76.0136,40270.0
2021-12-14 12:25:00,79.21,79.47,79.17,79.46,22459.0,76.004,76.2535,75.9656,76.2439,22459.0
2021-12-14 12:30:00,79.45,79.49,79.27,79.37,23958.0,76.2343,76.2727,76.0616,76.1575,23958.0
2021-12-14 12:35:00,79.37,79.44,79.24,79.24,36149.0,76.1575,76.2247,76.0328,76.0328,36149.0
2021-12-14 12:40:00,79.27,79.28,79.02,79.03,53754.0,76.0616,76.0712,75.8217,75.8313,53754.0
2021-12-14 12:45:00,79.02,79.11,78.89,78.96,37314.0,75.8217,75.9081,75.697,75.7641,37314.0
2021-12-14 12:50:00,78.94,79.04,78.9,79.0,40301.0,75.7449,75.8409,75.7066,75.8025,40301.0
2021-12-14 12:55:00,78.98,79.03,78.91,78.95,17054.0,75.7833,75.8313,75.7162,75.7545,17054.0
2021-12-14 13:00:00,78.95,79.21,78.92,79.14,35904.0,75.7545,76.004,75.7257,75.9368,35904.0
2021-12-14 13:05:00,79.14,79.36,79.12,79.36,34490.0,75.9368,76.1479,75.9177,76.1479,34490.0
2021-12-14 13:10:00,79.36,79.4,79.24,79.26,18154.0,76.1479,76.1863,76.0328,76.052,18154.0
2021-12-14 13:15:00,79.26,79.27,79.17,79.26,28512.0,76.052,76.0616,75.9656,76.052,28512.0
2021-12-14 13:20:00,79.29,79.3,79.17,79.26,18560.0,76.0808,76.0904,75.9656,76.052,18560.0
2021-12-14 13:25:00,79.25,79.48,79.18,79.45,38548.0,76.0424,76.2631,75.9752,76.2343,38548.0
2021-12-14 13:30:00,79.44,79.47,79.33,79.39,27425.0,76.2247,76.2535,76.1192,76.1767,27425.0
2021-12-14 13:35:00,79.38,79.47,79.3,79.36,28035.0,76.1671,76.2535,76.0904,76.1479,28035.0
2021-12-14 13:40:00,79.32,79.32,79.19,79.2,16624.0,76.1096,76.1096,75.9848,75.9944,16624.0
2021-12-14 13:45:00,79.23,79.28,79.19,79.22,17035.0,76.0232,76.0712,75.9848,76.0136,17035.0
2021-12-14 13:50:00,79.23,79.27,79.06,79.11,22146.0,76.0232,76.0616,75.8601,75.9081,22146.0
2021-12-14 13:55:00,79.11,79.13,79.01,79.1,23136.0,75.9081,75.9272,75.8121,75.8985,23136.0
2021-12-14 14:00:00,79.1,79.36,79.04,79.32,30300.0,75.8985,76.1479,75.8409,76.1096,30300.0
2021-12-14 14:05:00,79.32,79.63,79.24,79.62,40603.0,76.1096,76.407,76.0328,76.3974,40603.0
2021-12-14 14:10:00,79.61,79.78,79.56,79.63,34568.0,76.3878,76.5509,76.3398,76.407,34568.0
2021-12-14 14:15:00,79.62,79.73,79.62,79.69,46998.0,76.3974,76.503,76.3974,76.4646,46998.0
2021-12-14 14:20:00,79.71,79.74,79.55,79.67,32916.0,76.4838,76.5126,76.3303,76.4454,32916.0
2021-12-14 14:25:00,79.65,79.7,79.47,79.48,23871.0,76.4262,76.4742,76.2535,76.2631,23871.0
2021-12-14 14:30:00,79.47,79.69,79.4,79.62,27708.0,76.2535,76.4646,76.1863,76.3974,27708.0
2021-12-14 14:35:00,79.6,79.63,79.49,79.58,20740.0,76.3782,76.407,76.2727,76.359,20740.0
2021-12-14 14:40:00,79.61,79.71,79.49,79.63,28277.0,76.3878,76.4838,76.2727,76.407,28277.0
2021-12-14 14:45:00,79.61,79.72,79.55,79.55,25317.0,76.3878,76.4934,76.3303,76.3303,25317.0
2021-12-14 14:50:00,79.53,79.6,79.5,79.56,22732.0,76.3111,76.3782,76.2823,76.3398,22732.0
2021-12-14 14:55:00,79.56,79.67,79.5,79.66,22955.0,76.3398,76.4454,76.2823,76.4358,22955.0
2021-12-14 15:00:00,79.66,79.98,79.64,79.95,50165.0,76.4358,76.7428,76.4166,76.7141,50165.0
2021-12-14 15:05:00,79.95,79.97,79.79,79.95,34166.0,76.7141,76.7333,76.5605,76.7141,34166.0
2021-12-14 15:10:00,79.95,80.04,79.74,79.87,36000.0,76.7141,76.8004,76.5126,76.6373,36000.0
2021-12-14 15:15:00,79.87,79.97,79.76,79.96,37285.0,76.6373,76.7333,76.5318,76.7237,37285.0
2021-12-14 15:20:00,79.97,80.0,79.83,79.89,38350.0,76.7333,76.762,76.5989,76.6565,38350.0
2021-12-14 15:25:00,79.9,80.04,79.79,80.03,24126.0,76.6661,76.8004,76.5605,76.7908,24126.0
2021-12-14 15:30:00,80.03,80.17,79.93,80.09,87941.0,76.7908,76.9252,76.6949,76.8484,87941.0
2021-12-14 15:35:00,80.13,80.26,80.01,80.06,73947.0,76.8868,77.0115,76.7716,76.8196,73947.0
2021-12-14 15:40:00,80.05,80.05,79.68,79.68,56916.0,76.81,76.81,76.455,76.455,56916.0
2021-12-14 15:45:00,79.7,79.82,79.52,79.54,51704.0,76.4742,76.5893,76.3015,76.3207,51704.0
2021-12-14 15:50:00,79.55,79.73,79.3,79.36,128120.0,76.3303,76.503,76.0904,76.1479,128120.0
2021-12-14 15:55:00,79.36,79.72,79.27,79.69,98457.0,76.1479,76.4934,76.0616,76.4646,98457.0
2021-12-15 09:30:00,79.46,79.69,79.3,79.3,108874.0,76.2439,76.4646,76.0904,76.0904,108874.0
2021-12-15 09:35:00,79.32,79.36,78.81,78.87,125348.0,76.1096,76.1479,75.6202,75.6778,125348.0
2021-12-15 09:40:00,78.88,78.88,78.61,78.65,87672.0,75.6874,75.6874,75.4283,75.4667,87672.0
2021-12-15 09:45:00,78.65,78.83,78.54,78.75,80491.0,75.4667,75.6394,75.3611,75.5626,80491.0
2021-12-15 09:50:00,78.75,78.82,78.62,78.8,51133.0,75.5626,75.6298,75.4379,75.6106,51133.0
2021-12-15 09:55:00,78.79,78.91,78.62,78.76,90597.0,75.601,75.7162,75.4379,75.5722,90597.0
2021-12-15 10:00:00,78.73,79.08,78.67,78.87,60073.0,75.5434,75.8793,75.4859,75.6778,60073.0
2021-12-15 10:05:00,78.84,79.01,78.82,78.97,31862.0,75.649,75.8121,75.6298,75.7737,31862.0
2021-12-15 10:10:00,78.93,79.09,78.86,78.88,53325.0,75.7353,75.8889,75.6682,75.6874,53325.0
2021-12-15 10:15:00,78.88,78.95,78.75,78.76,36151.0,75.6874,75.7545,75.5626,75.5722,36151.0
2021-12-15 10:20:00,78.75,78.97,78.74,78.75,37505.0,75.5626,75.7737,75.553,75.5626,37505.0
2021-12-15 10:25:00,78.75,78.87,78.74,78.86,42988.0,75.5626,75.6778,75.553,75.6682,42988.0
2021-12-15 10:30:00,78.9,78.95,78.79,78.94,23681.0,75.7066,75.7545,75.601,75.7449,23681.0
2021-12-15 10:35:00,78.92,79.07,78.84,79.07,42180.0,75.7257,75.8697,75.649,75.8697,42180.0
2021-12-15 10:40:00,79.05,79.21,79.04,79.18,42001.0,75.8505,76.004,75.8409,75.9752,42001.0
2021-12-15 10:45:00,79.16,79.19,78.98,78.98,21054.0,75.956,75.9848,75.7833,75.7833,21054.0
2021-12-15 10:50:00,79.0,79.01,78.85,78.89,10978.0,75.8025,75.8121,75.6586,75.697,10978.0
2021-12-15 10:55:00,78.88,78.95,78.8,78.95,18564.0,75.6874,75.7545,75.6106,75.7545,18564.0
2021-12-15 11:00:00,78.98,79.15,78.89,79.09,29654.0,75.7833,75.9464,75.697,75.8889,29654.0
2021-12-15 11:05:00,79.08,79.08,78.88,78.89,34874.0,75.8793,75.8793,75.6874,75.697,34874.0
2021-12-15 11:10:00,78.88,78.96,78.81,78.82,32674.0,75.6874,75.7641,75.6202,75.6298,32674.0
2021-12-15 11:15:00,78.81,78.88,78.71,78.78,45008.0,75.6202,75.6874,75.5242,75.5914,45008.0
2021-12-15 11:20:00,78.76,79.07,78.74,79.06,49808.0,75.5722,75.8697,75.553,75.8601,49808.0
2021-12-15 11:25:00,79.07,79.13,78.96,78.98,35594.0,75.8697,75.9272,75.7641,75.7833,35594.0
2021-12-15 11:30:00,78.98,78.98,78.74,78.87,51520.0,75.7833,75.7833,75.553,75.6778,51520.0
2021-12-15 11:35:00,78.87,78.95,78.73,78.88,55477.0,75.6778,75.7545,75.5434,75.6874,55477.0
2021-12-15 11:40:00,78.89,79.04,78.81,79.04,55740.0,75.697,75.8409,75.6202,75.8409,55740.0
2021-12-15 11:45:00,79.03,79.27,79.01,79.24,36250.0,75.8313,76.0616,75.8121,76.0328,36250.0
2021-12-15 11:50:00,79.23,79.37,79.15,79.33,64851.0,76.0232,76.1575,75.9464,76.1192,64851.0
2021-12-15 11:55:00,79.32,79.43,79.28,79.38,45201.0,76.1096,76.2151,76.0712,76.1671,45201.0
2021-12-15 12:00:00,79.37,79.6,79.35,79.57,43210.0,76.1575,76.3782,76.1383,76.3494,43210.0
2021-12-15 12:05:00,79.57,79.59,79.45,79.46,48580.0,76.3494,76.3686,76.2343,76.2439,48580.0
2021-12-15 12:10:00,79.45,79.49,79.42,79.46,19555.0,76.2343,76.2727,76.2055,76.2439,19555.0
2021-12-15 12:15:00,79.46,79.48,79.26,79.28,29796.0,76.2439,76.2631,76.052,76.0712,29796.0
2021-12-15 12:20:00,79.28,79.37,79.25,79.33,27318.0,76.0712,76.1575,76.0424,76.1192,27318.0
2021-12-15 12:25:00,79.32,79.73,79.31,79.7,65513.0,76.1096,76.503,76.1,76.4742,65513.0
2021-12-15 12:30:00,79.72,79.77,79.65,79.73,25844.0,76.4934,76.5413,76.4262,76.503,25844.0
2021-12-15 12:35:00,79.72,79.79,79.67,79.67,25110.0,76.4934,76.5605,76.4454,76.4454,25110.0
2021-12-15 12:40:00,79.68,79.68,79.55,79.55,10858.0,76.455,76.455,76.3303,76.3303,10858.0
2021-12-15 12:45:00,79.55,79.6,79.47,79.49,30349.0,76.3303,76.3782,76.2535,76.2727,30349.0
2021-12-15 12:50:00,79.49,79.65,79.49,79.65,7690.0,76.2727,76.4262,76.2727,76.4262,7690.0
2021-12-15 12:55:00,79.63,79.7,79.56,79.58,25472.0,76.407,76.4742,76.3398,76.359,25472.0
2021-12-15 13:00:00,79.59,79.61,79.49,79.49,15941.0,76.3686,76.3878,76.2727,76.2727,15941.0
2021-12-15 13:05:00,79.46,79.6,79.45,79.59,12259.0,76.2439,76.3782,76.2343,76.3686,12259.0
2021-12-15 13:10:00,79.58,79.58,79.41,79.44,11980.0,76.359,76.359,76.1959,76.2247,11980.0
2021-12-15 13:15:00,79.43,79.55,79.39,79.47,23338.0,76.2151,76.3303,76.1767,76.2535,23338.0
2021-12-15 13:20:00,79.46,79.47,79.28,79.31,14550.0,76.2439,76.2535,76.0712,76.1,14550.0
2021-12-15 13:25:00,79.29,79.34,79.23,79.32,16990.0,76.0808,76.1287,76.0232,76.1096,16990.0
2021-12-15 13:30:00,79.32,79.46,79.31,79.37,16813.0,76.1096,76.2439,76.1,76.1575,16813.0
2021-12-15 13:35:00,79.38,79.43,79.28,79.28,18345.0,76.1671,76.2151,76.0712,76.0712,18345.0
2021-12-15 13:40:00,79.29,79.53,79.19,79.52,26547.0,76.0808,76.3111,75.9848,76.3015,26547.0
2021-12-15 13:45:00,79.52,79.54,79.33,79.41,25149.0,76.3015,76.3207,76.1192,76.1959,25149.0
2021-12-15 13:50:00,79.44,79.46,79.21,79.28,27560.0,76.2247,76.2439,76.004,76.0712,27560.0
2021-12-15 13:55:00,79.29,79.48,79.15,79.45,54440.0,76.0808,76.2631,75.9464,76.2343,54440.0
2021-12-15 14:00:00,79.38,79.87,78.62,79.87,376204.0,76.1671,76.6373,75.4379,76.6373,376204.0
2021-12-15 14:05:00,79.88,80.3,79.83,80.29,170747.0,76.6469,77.0499,76.5989,77.0403,170747.0
2021-12-15 14:10:00,80.26,80.75,80.1,80.71,115987.0,77.0115,77.4817,76.858,77.4433,115987.0
2021-12-15 14:15:00,80.72,80.72,80.3,80.36,81647.0,77.4529,77.4529,77.0499,77.1075,81647.0
2021-12-15 14:20:00,80.36,80.39,79.87,79.9,91057.0,77.1075,77.1363,76.6373,76.6661,91057.0
2021-12-15 14:25:00,79.93,79.93,79.52,79.77,80879.0,76.6949,76.6949,76.3015,76.5413,80879.0
2021-12-15 14:30:00,79.77,80.04,79.73,79.91,69408.0,76.5413,76.8004,76.503,76.6757,69408.0
2021-12-15 14:35:00,79.95,80.54,79.91,80.5,161844.0,76.7141,77.2802,76.6757,77.2418,161844.0
2021-12-15 14:40:00,80.44,80.7,80.22,80.31,126410.0,77.1842,77.4337,76.9731,77.0595,126410.0
2021-12-15 14:45:00,80.33,80.5,80.21,80.25,100829.0,77.0787,77.2418,76.9635,77.0019,100829.0
2021-12-15 14:50:00,80.23,80.51,79.98,80.37,138348.0,76.9827,77.2514,76.7428,77.1171,138348.0
2021-12-15 14:55:00,80.35,80.5,79.9,80.09,125644.0,77.0979,77.2418,76.6661,76.8484,125644.0
2021-12-15 15:00:00,80.15,80.4,80.07,80.26,91412.0,76.906,77.1458,76.8292,77.0115,91412.0
2021-12-15 15:05:00,80.26,80.94,80.16,80.87,158028.0,77.0115,77.664,76.9156,77.5968,158028.0
2021-12-15 15:10:00,80.84,81.08,80.73,81.08,71171.0,77.568,77.7983,77.4625,77.7983,71171.0
2021-12-15 15:15:00,81.0,81.67,81.0,81.59,185723.0,77.7216,78.3644,77.7216,78.2877,185723.0
2021-12-15 15:20:00,81.58,81.96,81.58,81.75,147904.0,78.2781,78.6427,78.2781,78.4412,147904.0
2021-12-15 15:25:00,81.75,82.06,81.64,82.05,91347.0,78.4412,78.7387,78.3357,78.7291,91347.0
2021-12-15 15:30:00,82.05,82.13,81.79,81.88,111546.0,78.7291,78.8058,78.4796,78.5659,111546.0
2021-12-15 15:35:00,81.88,82.14,81.88,82.1,86149.0,78.5659,78.8154,78.5659,78.777,86149.0
2021-12-15 15:40:00,82.11,82.21,81.59,81.65,152371.0,78.7866,78.8826,78.2877,78.3453,152371.0
2021-12-15 15:45:00,81.65,81.72,81.14,81.19,235734.0,78.3453,78.4124,77.8559,77.9039,235734.0
2021-12-15 15:50:00,81.19,82.02,81.11,81.92,233045.0,77.9039,78.7003,77.8271,78.6043,233045.0
2021-12-15 15:55:00,81.91,82.25,81.89,82.12,111347.0,78.5947,78.921,78.5755,78.7962,111347.0
2021-12-16 09:30:00,83.15,83.39,83.02,83.06,229073.0,79.7845,80.0148,79.6598,79.6982,229073.0
2021-12-16 09:35:00,83.09,83.31,82.8,82.81,122026.0,79.727,79.9381,79.4487,79.4583,122026.0
2021-12-16 09:40:00,82.82,83.0,82.77,82.92,91702.0,79.4679,79.6406,79.4199,79.5639,91702.0
2021-12-16 09:45:00,82.92,83.43,82.91,83.42,160195.0,79.5639,80.0532,79.5543,80.0436,160195.0
2021-12-16 09:50:00,83.43,83.44,83.01,83.23,154014.0,80.0532,80.0628,79.6502,79.8613,154014.0
2021-12-16 09:55:00,83.22,83.28,82.71,82.77,94890.0,79.8517,79.9093,79.3624,79.4199,94890.0
2021-12-16 10:00:00,82.76,83.0,82.74,82.94,96175.0,79.4103,79.6406,79.3911,79.583,96175.0
2021-12-16 10:05:00,82.92,83.15,82.79,82.9,109455.0,79.5639,79.7845,79.4391,79.5447,109455.0
2021-12-16 10:10:00,82.89,83.17,82.89,83.04,55233.0,79.5351,79.8037,79.5351,79.679,55233.0
2021-12-16 10:15:00,83.0,83.41,82.99,83.34,98576.0,79.6406,80.034,79.631,79.9669,98576.0
2021-12-16 10:20:00,83.32,83.49,83.29,83.4,67023.0,79.9477,80.1108,79.9189,80.0244,67023.0
2021-12-16 10:25:00,83.42,83.72,83.39,83.61,127077.0,80.0436,80.3315,80.0148,80.2259,127077.0
2021-12-16 10:30:00,83.62,83.79,83.57,83.65,63739.0,80.2355,80.3986,80.1875,80.2643,63739.0
2021-12-16 10:35:00,83.65,83.73,83.5,83.61,43001.0,80.2643,80.3411,80.1204,80.2259,43001.0
2021-12-16 10:40:00,83.56,83.82,83.55,83.74,38338.0,80.1779,80.4274,80.1684,80.3507,38338.0
2021-12-16 10:45:00,83.75,83.97,83.75,83.89,39933.0,80.3603,80.5714,80.3603,80.4946,39933.0
2021-12-16 10:50:00,83.89,83.96,83.73,83.76,47648.0,80.4946,80.5618,80.3411,80.3699,47648.0
2021-12-16 10:55:00,83.8,83.85,83.63,83.76,54502.0,80.4082,80.4562,80.2451,80.3699,54502.0
2021-12-16 11:00:00,83.74,83.78,83.37,83.4,99918.0,80.3507,80.389,79.9956,80.0244,99918.0
2021-12-16 11:05:00,83.4,83.51,83.16,83.28,43332.0,80.0244,80.13,79.7941,79.9093,43332.0
2021-12-16 11:10:00,83.25,83.35,83.05,83.08,31531.0,79.8805,79.9764,79.6886,79.7174,31531.0
2021-12-16 11:15:00,83.09,83.37,83.09,83.22,39341.0,79.727,79.9956,79.727,79.8517,39341.0
2021-12-16 11:20:00,83.2,83.42,83.2,83.31,49734.0,79.8325,80.0436,79.8325,79.9381,49734.0
2021-12-16 11:25:00,83.33,83.37,83.19,83.33,32953.0,79.9573,79.9956,79.8229,79.9573,32953.0
2021-12-16 11:30:00,83.31,83.35,83.06,83.08,50268.0,79.9381,79.9764,79.6982,79.7174,50268.0
2021-12-16 11:35:00,83.08,83.22,83.06,83.08,34234.0,79.7174,79.8517,79.6982,79.7174,34234.0
2021-12-16 11:40:00,83.08,83.31,83.06,83.29,37898.0,79.7174,79.9381,79.6982,79.9189,37898.0
2021-12-16 11:45:00,83.29,83.29,83.04,83.17,51940.0,79.9189,79.9189,79.679,79.8037,51940.0
2021-12-16 11:50:00,83.18,83.28,83.1,83.12,29375.0,79.8133,79.9093,79.7366,79.7558,29375.0
2021-12-16 11:55:00,83.16,83.27,83.05,83.06,33089.0,79.7941,79.8997,79.6886,79.6982,33089.0
2021-12-16 12:00:00,83.05,83.25,82.95,83.03,44802.0,79.6886,79.8805,79.5926,79.6694,44802.0
2021-12-16 12:05:00,83.01,83.02,82.78,82.82,35380.0,79.6502,79.6598,79.4295,79.4679,35380.0
2021-12-16 12:10:00,82.82,83.0,82.82,82.91,38776.0,79.4679,79.6406,79.4679,79.5543,38776.0
2021-12-16 12:15:00,82.89,82.95,82.79,82.9,33513.0,79.5351,79.5926,79.4391,79.5447,33513.0
2021-12-16 12:20:00,82.9,83.15,82.9,83.03,42930.0,79.5447,79.7845,79.5447,79.6694,42930.0
2021-12-16 12:25:00,83.04,83.05,82.8,82.96,74931.0,79.679,79.6886,79.4487,79.6022,74931.0
2021-12-16 12:30:00,82.96,82.98,82.81,82.88,36003.0,79.6022,79.6214,79.4583,79.5255,36003.0
2021-12-16 12:35:00,82.89,82.98,82.76,82.8,44407.0,79.5351,79.6214,79.4103,79.4487,44407.0
2021-12-16 12:40:00,82.79,82.8,82.66,82.66,47784.0,79.4391,79.4487,79.3144,79.3144,47784.0
2021-12-16 12:45:00,82.68,82.76,82.35,82.35,73062.0,79.3336,79.4103,79.0169,79.0169,73062.0
2021-12-16 12:50:00,82.35,82.46,82.29,82.34,61499.0,79.0169,79.1225,78.9594,79.0073,61499.0
2021-12-16 12:55:00,82.34,82.37,82.19,82.22,47215.0,79.0073,79.0361,78.8634,78.8922,47215.0
2021-12-16 13:00:00,82.23,82.43,82.21,82.34,38330.0,78.9018,79.0937,78.8826,79.0073,38330.0
2021-12-16 13:05:00,82.31,82.37,82.17,82.36,56603.0,78.9785,79.0361,78.8442,79.0265,56603.0
2021-12-16 13:10:00,82.36,82.72,82.32,82.67,54599.0,79.0265,79.3719,78.9881,79.324,54599.0
2021-12-16 13:15:00,82.7,82.75,82.56,82.73,20704.0,79.3528,79.4007,79.2184,79.3815,20704.0
2021-12-16 13:20:00,82.77,82.8,82.65,82.73,20385.0,79.4199,79.4487,79.3048,79.3815,20385.0
2021-12-16 13:25:00,82.75,82.87,82.74,82.8,22398.0,79.4007,79.5159,79.3911,79.4487,22398.0
2021-12-16 13:30:00,82.76,82.85,82.61,82.61,25077.0,79.4103,79.4967,79.2664,79.2664,25077.0
2021-12-16 13:35:00,82.62,82.74,82.58,82.72,14027.0,79.276,79.3911,79.2376,79.3719,14027.0
2021-12-16 13:40:00,82.7,82.77,82.65,82.73,17929.0,79.3528,79.4199,79.3048,79.3815,17929.0
2021-12-16 13:45:00,82.74,82.98,82.7,82.95,44146.0,79.3911,79.6214,79.3528,79.5926,44146.0
2021-12-16 13:50:00,82.95,83.0,82.8,82.83,32971.0,79.5926,79.6406,79.4487,79.4775,32971.0
2021-12-16 13:55:00,82.85,82.85,82.63,82.63,34400.0,79.4967,79.4967,79.2856,79.2856,34400.0
2021-12-16 14:00:00,82.66,82.78,82.62,82.77,31780.0,79.3144,79.4295,79.276,79.4199,31780.0
2021-12-16 14:05:00,82.76,82.81,82.52,82.53,35583.0,79.4103,79.4583,79.18,79.1896,35583.0
2021-12-16 14:10:00,82.55,82.57,82.41,82.51,27690.0,79.2088,79.228,79.0745,79.1704,27690.0
2021-12-16 14:15:00,82.53,82.57,82.38,82.5,33301.0,79.1896,79.228,79.0457,79.1609,33301.0
2021-12-16 14:20:00,82.49,82.5,82.24,82.24,24712.0,79.1513,79.1609,78.9114,78.9114,24712.0
2021-12-16 14:25:00,82.24,82.34,82.21,82.26,31800.0,78.9114,79.0073,78.8826,78.9306,31800.0
2021-12-16 14:30:00,82.27,82.33,82.16,82.21,29129.0,78.9402,78.9977,78.8346,78.8826,29129.0
2021-12-16 14:35:00,82.18,82.56,82.08,82.55,51312.0,78.8538,79.2184,78.7578,79.2088,51312.0
2021-12-16 14:40:00,82.54,82.59,82.19,82.24,33459.0,79.1992,79.2472,78.8634,78.9114,33459.0
2021-12-16 14:45:00,82.2,82.2,81.38,81.39,104785.0,78.873,78.873,78.0862,78.0958,104785.0
2021-12-16 14:50:00,81.41,81.48,81.12,81.13,106724.0,78.115,78.1821,77.8367,77.8463,106724.0
2021-12-16 14:55:00,81.13,81.61,81.13,81.58,70953.0,77.8463,78.3069,77.8463,78.2781,70953.0
2021-12-16 15:00:00,81.58,81.6,81.33,81.56,67954.0,78.2781,78.2973,78.0382,78.2589,67954.0
2021-12-16 15:05:00,81.63,81.79,81.47,81.5,65687.0,78.3261,78.4796,78.1725,78.2013,65687.0
2021-12-16 15:10:00,81.48,81.62,81.28,81.57,65211.0,78.1821,78.3165,77.9902,78.2685,65211.0
2021-12-16 15:15:00,81.54,81.83,81.46,81.79,46772.0,78.2397,78.518,78.1629,78.4796,46772.0
2021-12-16 15:20:00,81.78,82.02,81.75,81.95,54245.0,78.47,78.7003,78.4412,78.6331,54245.0
2021-12-16 15:25:00,81.98,82.42,81.93,82.33,84652.0,78.6619,79.0841,78.6139,78.9977,84652.0
2021-12-16 15:30:00,82.35,82.59,82.11,82.49,113464.0,79.0169,79.2472,78.7866,79.1513,113464.0
2021-12-16 15:35:00,82.48,82.79,82.39,82.74,86190.0,79.1417,79.4391,79.0553,79.3911,86190.0
2021-12-16 15:40:00,82.69,82.84,82.23,82.23,86177.0,79.3432,79.4871,78.9018,78.9018,86177.0
2021-12-16 15:45:00,82.27,82.35,81.86,81.89,96521.0,78.9402,79.0169,78.5468,78.5755,96521.0
2021-12-16 15:50:00,81.92,82.66,81.88,82.15,175497.0,78.6043,79.3144,78.5659,78.825,175497.0
2021-12-16 15:55:00,82.16,82.31,81.84,81.94,157316.0,78.8346,78.9785,78.5276,78.6235,157316.0
2021-12-17 09:30:00,80.23,80.62,80.06,80.1,185810.0,76.9827,77.3569,76.8196,76.858,185810.0
2021-12-17 09:35:00,80.13,80.18,79.29,79.37,258164.0,76.8868,76.9348,76.0808,76.1575,258164.0
2021-12-17 09:40:00,79.4,79.42,78.79,78.8,188401.0,76.1863,76.2055,75.601,75.6106,188401.0
2021-12-17 09:45:00,78.8,78.97,78.67,78.97,192126.0,75.6106,75.7737,75.4859,75.7737,192126.0
2021-12-17 09:50:00,79.02,79.32,78.58,78.62,225355.0,75.8217,76.1096,75.3995,75.4379,225355.0
2021-12-17 09:55:00,78.6,78.66,78.3,78.66,167891.0,75.4187,75.4763,75.1308,75.4763,167891.0
2021-12-17 10:00:00,78.64,78.73,78.35,78.62,185030.0,75.4571,75.5434,75.1788,75.4379,185030.0
2021-12-17 10:05:00,78.62,78.68,78.38,78.43,151347.0,75.4379,75.4955,75.2076,75.2556,151347.0
2021-12-17 10:10:00,78.43,78.43,77.81,78.0,137348.0,75.2556,75.2556,74.6607,74.843,137348.0
2021-12-17 10:15:00,77.97,78.02,77.73,78.0,120531.0,74.8142,74.8622,74.5839,74.843,120531.0
2021-12-17 10:20:00,77.97,78.12,77.84,77.96,119810.0,74.8142,74.9581,74.6895,74.8046,119810.0
2021-12-17 10:25:00,77.99,78.3,77.96,78.3,127445.0,74.8334,75.1308,74.8046,75.1308,127445.0
2021-12-17 10:30:00,78.29,78.96,78.15,78.94,160804.0,75.1212,75.7641,74.9869,75.7449,160804.0
2021-12-17 10:35:00,78.95,79.47,78.95,79.17,142920.0,75.7545,76.2535,75.7545,75.9656,142920.0
2021-12-17 10:40:00,79.18,79.23,78.97,79.07,125195.0,75.9752,76.0232,75.7737,75.8697,125195.0
2021-12-17 10:45:00,79.11,79.85,79.07,79.85,126632.0,75.9081,76.6181,75.8697,76.6181,126632.0
2021-12-17 10:50:00,79.85,80.24,79.65,80.14,139242.0,76.6181,76.9923,76.4262,76.8964,139242.0
2021-12-17 10:55:00,80.14,80.22,79.73,79.9,102409.0,76.8964,76.9731,76.503,76.6661,102409.0
2021-12-17 11:00:00,79.84,79.95,79.5,79.51,49729.0,76.6085,76.7141,76.2823,76.2919,49729.0
2021-12-17 11:05:00,79.51,79.81,79.51,79.7,49963.0,76.2919,76.5797,76.2919,76.4742,49963.0
2021-12-17 11:10:00,79.69,80.34,79.68,80.23,90786.0,76.4646,77.0883,76.455,76.9827,90786.0
2021-12-17 11:15:00,80.27,80.3,79.97,80.09,47276.0,77.0211,77.0499,76.7333,76.8484,47276.0
2021-12-17 11:20:00,80.15,80.15,79.89,79.95,49611.0,76.906,76.906,76.6565,76.7141,49611.0
2021-12-17 11:25:00,79.94,80.1,79.85,80.05,57915.0,76.7045,76.858,76.6181,76.81,57915.0
2021-12-17 11:30:00,80.04,80.09,79.53,79.56,76668.0,76.8004,76.8484,76.3111,76.3398,76668.0
2021-12-17 11:35:00,79.57,79.61,79.07,79.23,68395.0,76.3494,76.3878,75.8697,76.0232,68395.0
2021-12-17 11:40:00,79.25,79.29,78.77,78.87,78901.0,76.0424,76.0808,75.5818,75.6778,78901.0
2021-12-17 11:45:00,78.87,78.95,78.49,78.57,94115.0,75.6778,75.7545,75.3132,75.3899,94115.0
2021-12-17 11:50:00,78.54,78.83,78.52,78.67,57444.0,75.3611,75.6394,75.3419,75.4859,57444.0
2021-12-17 11:55:00,78.66,78.84,78.57,78.82,64755.0,75.4763,75.649,75.3899,75.6298,64755.0
2021-12-17 12:00:00,78.81,78.81,78.41,78.53,82422.0,75.6202,75.6202,75.2364,75.3515,82422.0
2021-12-17 12:05:00,78.56,78.59,78.12,78.24,92823.0,75.3803,75.4091,74.9581,75.0733,92823.0
2021-12-17 12:10:00,78.27,78.8,78.27,78.77,66703.0,75.1021,75.6106,75.1021,75.5818,66703.0
2021-12-17 12:15:00,78.74,78.99,78.7,78.77,82298.0,75.553,75.7929,75.5147,75.5818,82298.0
2021-12-17 12:20:00,78.76,78.98,78.75,78.76,42816.0,75.5722,75.7833,75.5626,75.5722,42816.0
2021-12-17 12:25:00,78.7,78.84,78.55,78.81,31779.0,75.5147,75.649,75.3707,75.6202,31779.0
2021-12-17 12:30:00,78.84,79.42,78.77,79.21,83017.0,75.649,76.2055,75.5818,76.004,83017.0
2021-12-17 12:35:00,79.24,79.31,78.95,79.08,62116.0,76.0328,76.1,75.7545,75.8793,62116.0
2021-12-17 12:40:00,79.1,79.14,78.94,78.99,42774.0,75.8985,75.9368,75.7449,75.7929,42774.0
2021-12-17 12:45:00,79.0,79.09,78.97,79.06,22260.0,75.8025,75.8889,75.7737,75.8601,22260.0
2021-12-17 12:50:00,79.05,79.19,78.8,78.92,66339.0,75.8505,75.9848,75.6106,75.7257,66339.0
2021-12-17 12:55:00,78.92,79.16,78.92,79.12,39042.0,75.7257,75.956,75.7257,75.9177,39042.0
2021-12-17 13:00:00,79.06,79.17,78.94,79.03,50030.0,75.8601,75.9656,75.7449,75.8313,50030.0
2021-12-17 13:05:00,79.0,79.03,78.67,78.75,53441.0,75.8025,75.8313,75.4859,75.5626,53441.0
2021-12-17 13:10:00,78.76,78.9,78.71,78.75,25509.0,75.5722,75.7066,75.5242,75.5626,25509.0
2021-12-17 13:15:00,78.75,78.92,78.68,78.89,39906.0,75.5626,75.7257,75.4955,75.697,39906.0
2021-12-17 13:20:00,78.9,79.1,78.89,79.08,53258.0,75.7066,75.8985,75.697,75.8793,53258.0
2021-12-17 13:25:00,79.08,79.45,79.04,79.4,63496.0,75.8793,76.2343,75.8409,76.1863,63496.0
2021-12-17 13:30:00,79.39,79.48,79.24,79.48,67880.0,76.1767,76.2631,76.0328,76.2631,67880.0
2021-12-17 13:35:00,79.49,79.59,79.32,79.4,40635.0,76.2727,76.3686,76.1096,76.1863,40635.0
2021-12-17 13:40:00,79.45,79.45,79.3,79.41,34580.0,76.2343,76.2343,76.0904,76.1959,34580.0
2021-12-17 13:45:00,79.42,79.72,79.42,79.69,35481.0,76.2055,76.4934,76.2055,76.4646,35481.0
2021-12-17 13:50:00,79.68,79.74,79.61,79.62,43825.0,76.455,76.5126,76.3878,76.3974,43825.0
2021-12-17 13:55:00,79.62,79.88,79.59,79.84,53957.0,76.3974,76.6469,76.3686,76.6085,53957.0
2021-12-17 14:00:00,79.87,79.87,79.61,79.64,30685.0,76.6373,76.6373,76.3878,76.4166,30685.0
2021-12-17 14:05:00,79.66,79.73,79.6,79.69,26638.0,76.4358,76.503,76.3782,76.4646,26638.0
2021-12-17 14:10:00,79.69,79.81,79.55,79.55,34400.0,76.4646,76.5797,76.3303,76.3303,34400.0
2021-12-17 14:15:00,79.58,79.74,79.57,79.62,28384.0,76.359,76.5126,76.3494,76.3974,28384.0
2021-12-17 14:20:00,79.59,79.7,79.5,79.62,28124.0,76.3686,76.4742,76.2823,76.3974,28124.0
2021-12-17 14:25:00,79.6,79.63,79.18,79.25,52489.0,76.3782,76.407,75.9752,76.0424,52489.0
2021-12-17 14:30:00,79.26,79.38,79.22,79.22,37574.0,76.052,76.1671,76.0136,76.0136,37574.0
2021-12-17 14:35:00,79.19,79.28,78.97,79.13,37710.0,75.9848,76.0712,75.7737,75.9272,37710.0
2021-12-17 14:40:00,79.15,79.31,79.12,79.31,28725.0,75.9464,76.1,75.9177,76.1,28725.0
2021-12-17 14:45:00,79.3,79.65,79.3,79.49,41354.0,76.0904,76.4262,76.0904,76.2727,41354.0
2021-12-17 14:50:00,79.49,79.49,79.12,79.12,32789.0,76.2727,76.2727,75.9177,75.9177,32789.0
2021-12-17 14:55:00,79.1,79.33,79.03,79.33,24656.0,75.8985,76.1192,75.8313,76.1192,24656.0
2021-12-17 15:00:00,79.31,79.69,79.3,79.34,45635.0,76.1,76.4646,76.0904,76.1287,45635.0
2021-12-17 15:05:00,79.39,79.53,79.31,79.52,19091.0,76.1767,76.3111,76.1,76.3015,19091.0
2021-12-17 15:10:00,79.49,79.52,79.27,79.32,26226.0,76.2727,76.3015,76.0616,76.1096,26226.0
2021-12-17 15:15:00,79.3,79.44,79.02,79.24,53767.0,76.0904,76.2247,75.8217,76.0328,53767.0
2021-12-17 15:20:00,79.25,79.54,79.18,79.43,42291.0,76.0424,76.3207,75.9752,76.2151,42291.0
2021-12-17 15:25:00,79.44,79.46,79.03,79.16,38055.0,76.2247,76.2439,75.8313,75.956,38055.0
2021-12-17 15:30:00,79.18,79.26,78.69,78.86,96818.0,75.9752,76.052,75.5051,75.6682,96818.0
2021-12-17 15:35:00,78.85,78.96,78.66,78.92,59558.0,75.6586,75.7641,75.4763,75.7257,59558.0
2021-12-17 15:40:00,78.92,79.27,78.86,79.03,111499.0,75.7257,76.0616,75.6682,75.8313,111499.0
2021-12-17 15:45:00,79.02,79.1,78.45,78.46,140791.0,75.8217,75.8985,75.2748,75.2844,140791.0
2021-12-17 15:50:00,78.44,78.6,78.03,78.53,248540.0,75.2652,75.4187,74.8718,75.3515,248540.0
2021-12-17 15:55:00,78.53,78.89,78.23,78.31,178248.0,75.3515,75.697,75.0637,75.1404,178248.0
2021-12-20 09:30:00,75.52,75.58,74.75,74.86,491111.0,72.4634,72.5209,71.7245,71.8301,491111.0
2021-12-20 09:35:00,74.87,75.2,74.79,74.96,238870.0,71.8397,72.1563,71.7629,71.926,238870.0
2021-12-20 09:40:00,74.97,74.98,74.26,74.55,307990.0,71.9356,71.9452,71.2544,71.5326,307990.0
2021-12-20 09:45:00,74.55,74.81,74.17,74.19,213002.0,71.5326,71.7821,71.168,71.1872,213002.0
2021-12-20 09:50:00,74.19,74.39,73.95,74.13,276682.0,71.1872,71.3791,70.9569,71.1296,276682.0
2021-12-20 09:55:00,74.14,74.69,74.07,74.6,227945.0,71.1392,71.667,71.0721,71.5806,227945.0
2021-12-20 10:00:00,74.59,74.81,74.34,74.58,209437.0,71.571,71.7821,71.3311,71.5614,209437.0
2021-12-20 10:05:00,74.59,74.73,74.12,74.31,167035.0,71.571,71.7053,71.12,71.3023,167035.0
2021-12-20 10:10:00,74.3,74.4,74.08,74.29,115486.0,71.2927,71.3887,71.0816,71.2831,115486.0
2021-12-20 10:15:00,74.28,74.73,74.16,74.52,129931.0,71.2736,71.7053,71.1584,71.5038,129931.0
2021-12-20 10:20:00,74.54,74.67,74.16,74.19,160181.0,71.523,71.6478,71.1584,71.1872,160181.0
2021-12-20 10:25:00,74.19,74.37,73.92,74.02,164279.0,71.1872,71.3599,70.9281,71.0241,164279.0
2021-12-20 10:30:00,74.03,74.08,73.87,74.07,203501.0,71.0337,71.0816,70.8801,71.0721,203501.0
2021-12-20 10:35:00,74.05,74.25,73.99,74.12,150112.0,71.0529,71.2448,70.9953,71.12,150112.0
2021-12-20 10:40:00,74.1,74.18,73.96,74.18,112590.0,71.1008,71.1776,70.9665,71.1776,112590.0
2021-12-20 10:45:00,74.17,74.19,73.91,73.95,140585.0,71.168,71.1872,70.9185,70.9569,140585.0
2021-12-20 10:50:00,73.96,74.06,73.92,73.97,75832.0,70.9665,71.0625,70.9281,70.9761,75832.0
2021-12-20 10:55:00,73.96,74.09,73.9,74.08,88053.0,70.9665,71.0912,70.9089,71.0816,88053.0
2021-12-20 11:00:00,74.06,74.08,73.79,73.8,102997.0,71.0625,71.0816,70.8034,70.813,102997.0
2021-12-20 11:05:00,73.8,74.04,73.8,74.03,67536.0,70.813,71.0433,70.813,71.0337,67536.0
2021-12-20 11:10:00,73.99,74.05,73.75,73.77,87574.0,70.9953,71.0529,70.765,70.7842,87574.0
2021-12-20 11:15:00,73.77,74.06,73.71,74.06,87279.0,70.7842,71.0625,70.7266,71.0625,87279.0
2021-12-20 11:20:00,74.05,74.24,73.93,74.21,89079.0,71.0529,71.2352,70.9377,71.2064,89079.0
2021-12-20 11:25:00,74.19,74.21,73.95,73.97,75234.0,71.1872,71.2064,70.9569,70.9761,75234.0
2021-12-20 11:30:00,73.98,74.08,73.73,73.84,127527.0,70.9857,71.0816,70.7458,70.8514,127527.0
2021-12-20 11:35:00,73.81,73.87,73.64,73.83,67196.0,70.8226,70.8801,70.6595,70.8418,67196.0
2021-12-20 11:40:00,73.81,73.94,73.69,73.92,61342.0,70.8226,70.9473,70.7074,70.9281,61342.0
2021-12-20 11:45:00,73.91,73.96,73.68,73.94,64335.0,70.9185,70.9665,70.6978,70.9473,64335.0
2021-12-20 11:50:00,73.94,74.38,73.94,74.31,120533.0,70.9473,71.3695,70.9473,71.3023,120533.0
2021-12-20 11:55:00,74.3,74.31,74.07,74.25,105780.0,71.2927,71.3023,71.0721,71.2448,105780.0
2021-12-20 12:00:00,74.28,74.37,74.09,74.33,78784.0,71.2736,71.3599,71.0912,71.3215,78784.0
2021-12-20 12:05:00,74.31,74.32,74.11,74.14,46747.0,71.3023,71.3119,71.1104,71.1392,46747.0
2021-12-20 12:10:00,74.14,74.31,74.08,74.09,49341.0,71.1392,71.3023,71.0816,71.0912,49341.0
2021-12-20 12:15:00,74.09,74.53,74.04,74.42,56739.0,71.0912,71.5134,71.0433,71.4079,56739.0
2021-12-20 12:20:00,74.42,74.42,74.1,74.13,53330.0,71.4079,71.4079,71.1008,71.1296,53330.0
2021-12-20 12:25:00,74.12,74.23,74.1,74.22,68399.0,71.12,71.2256,71.1008,71.216,68399.0
2021-12-20 12:30:00,74.2,74.23,73.77,73.84,62735.0,71.1968,71.2256,70.7842,70.8514,62735.0
2021-12-20 12:35:00,73.82,74.03,73.77,74.01,53102.0,70.8322,71.0337,70.7842,71.0145,53102.0
2021-12-20 12:40:00,73.99,74.06,73.94,74.01,53622.0,70.9953,71.0625,70.9473,71.0145,53622.0
2021-12-20 12:45:00,74.0,74.12,73.96,74.09,40761.0,71.0049,71.12,70.9665,71.0912,40761.0
2021-12-20 12:50:00,74.08,74.25,74.0,74.16,50306.0,71.0816,71.2448,71.0049,71.1584,50306.0
2021-12-20 12:55:00,74.13,74.14,73.88,73.89,40218.0,71.1296,71.1392,70.8897,70.8993,40218.0
2021-12-20 13:00:00,73.89,73.93,73.77,73.81,43611.0,70.8993,70.9377,70.7842,70.8226,43611.0
2021-12-20 13:05:00,73.81,74.14,73.81,74.14,74674.0,70.8226,71.1392,70.8226,71.1392,74674.0
2021-12-20 13:10:00,74.13,74.25,74.02,74.23,57284.0,71.1296,71.2448,71.0241,71.2256,57284.0
2021-12-20 13:15:00,74.22,74.31,74.14,74.19,67027.0,71.216,71.3023,71.1392,71.1872,67027.0
2021-12-20 13:20:00,74.19,74.31,74.09,74.24,68746.0,71.1872,71.3023,71.0912,71.2352,68746.0
2021-12-20 13:25:00,74.24,74.29,74.18,74.25,47235.0,71.2352,71.2831,71.1776,71.2448,47235.0
2021-12-20 13:30:00,74.24,74.3,74.01,74.05,42583.0,71.2352,71.2927,71.0145,71.0529,42583.0
2021-12-20 13:35:00,74.06,74.51,74.03,74.51,98414.0,71.0625,71.4942,71.0337,71.4942,98414.0
2021-12-20 13:40:00,74.53,74.84,74.49,74.61,149169.0,71.5134,71.8109,71.4751,71.5902,149169.0
2021-12-20 13:45:00,74.61,74.71,74.56,74.68,52075.0,71.5902,71.6861,71.5422,71.6574,52075.0
2021-12-20 13:50:00,74.68,74.88,74.53,74.86,56425.0,71.6574,71.8493,71.5134,71.8301,56425.0
2021-12-20 13:55:00,74.86,74.99,74.66,74.73,91085.0,71.8301,71.9548,71.6382,71.7053,91085.0
2021-12-20 14:00:00,74.74,74.97,74.66,74.79,113784.0,71.7149,71.9356,71.6382,71.7629,113784.0
2021-12-20 14:05:00,74.81,75.03,74.8,74.99,69643.0,71.7821,71.9932,71.7725,71.9548,69643.0
2021-12-20 14:10:00,74.99,74.99,74.84,74.91,72132.0,71.9548,71.9548,71.8109,71.8781,72132.0
2021-12-20 14:15:00,74.91,75.13,74.91,75.06,61565.0,71.8781,72.0891,71.8781,72.022,61565.0
2021-12-20 14:20:00,75.05,75.14,74.93,74.99,91046.0,72.0124,72.0987,71.8972,71.9548,91046.0
2021-12-20 14:25:00,74.99,75.03,74.76,74.85,60360.0,71.9548,71.9932,71.7341,71.8205,60360.0
2021-12-20 14:30:00,74.85,74.89,74.56,74.6,75911.0,71.8205,71.8589,71.5422,71.5806,75911.0
2021-12-20 14:35:00,74.62,74.68,74.51,74.6,57333.0,71.5998,71.6574,71.4942,71.5806,57333.0
2021-12-20 14:40:00,74.62,74.73,74.59,74.65,51746.0,71.5998,71.7053,71.571,71.6286,51746.0
2021-12-20 14:45:00,74.66,74.71,74.51,74.6,53684.0,71.6382,71.6861,71.4942,71.5806,53684.0
2021-12-20 14:50:00,74.61,74.85,74.6,74.79,30554.0,71.5902,71.8205,71.5806,71.7629,30554.0
2021-12-20 14:55:00,74.79,74.97,74.56,74.63,72172.0,71.7629,71.9356,71.5422,71.6094,72172.0
2021-12-20 15:00:00,74.65,74.92,74.64,74.78,20804.0,71.6286,71.8876,71.619,71.7533,20804.0
2021-12-20 15:05:00,74.77,74.87,74.61,74.78,28924.0,71.7437,71.8397,71.5902,71.7533,28924.0
2021-12-20 15:10:00,74.79,74.9,74.66,74.66,70270.0,71.7629,71.8685,71.6382,71.6382,70270.0
2021-12-20 15:15:00,74.64,75.0,74.61,74.8,70853.0,71.619,71.9644,71.5902,71.7725,70853.0
2021-12-20 15:20:00,74.8,75.11,74.71,74.77,100752.0,71.7725,72.07,71.6861,71.7437,100752.0
2021-12-20 15:25:00,74.79,75.1,74.76,75.01,49089.0,71.7629,72.0604,71.7341,71.974,49089.0
2021-12-20 15:30:00,75.01,75.01,74.67,74.71,64084.0,71.974,71.974,71.6478,71.6861,64084.0
2021-12-20 15:35:00,74.73,74.82,74.62,74.73,60827.0,71.7053,71.7917,71.5998,71.7053,60827.0
2021-12-20 15:40:00,74.73,75.01,74.7,74.87,100843.0,71.7053,71.974,71.6766,71.8397,100843.0
2021-12-20 15:45:00,74.87,75.18,74.75,74.99,141898.0,71.8397,72.1371,71.7245,71.9548,141898.0
2021-12-20 15:50:00,74.99,75.51,74.99,75.36,267674.0,71.9548,72.4538,71.9548,72.3098,267674.0
2021-12-20 15:55:00,75.37,75.69,75.31,75.44,163255.0,72.3194,72.6265,72.2619,72.3866,163255.0
2021-12-21 09:30:00,77.32,77.89,77.29,77.5,270212.0,74.1905,74.7374,74.1617,74.3632,270212.0
2021-12-21 09:35:00,77.52,78.08,77.5,77.97,226372.0,74.3824,74.9197,74.3632,74.8142,226372.0
2021-12-21 09:40:00,77.99,78.02,77.34,77.47,152731.0,74.8334,74.8622,74.2097,74.3344,152731.0
2021-12-21 09:45:00,77.5,77.5,77.14,77.16,188776.0,74.3632,74.3632,74.0178,74.037,188776.0
2021-12-21 09:50:00,77.14,77.28,76.9,77.13,209940.0,74.0178,74.1521,73.7875,74.0082,209940.0
2021-12-21 09:55:00,77.14,77.34,77.03,77.28,116577.0,74.0178,74.2097,73.9122,74.1521,116577.0
2021-12-21 10:00:00,77.28,77.52,77.28,77.3,193222.0,74.1521,74.3824,74.1521,74.1713,193222.0
2021-12-21 10:05:00,77.3,77.52,77.26,77.5,147047.0,74.1713,74.3824,74.1329,74.3632,147047.0
2021-12-21 10:10:00,77.5,77.78,77.44,77.76,144257.0,74.3632,74.6319,74.3057,74.6127,144257.0
2021-12-21 10:15:00,77.76,77.91,77.74,77.86,125160.0,74.6127,74.7566,74.5935,74.7087,125160.0
2021-12-21 10:20:00,77.86,78.03,77.57,77.57,106598.0,74.7087,74.8718,74.4304,74.4304,106598.0
2021-12-21 10:25:00,77.58,77.58,77.03,77.08,157636.0,74.44,74.44,73.9122,73.9602,157636.0
2021-12-21 10:30:00,77.09,77.31,77.09,77.21,83506.0,73.9698,74.1809,73.9698,74.085,83506.0
2021-12-21 10:35:00,77.22,77.3,76.97,77.23,73925.0,74.0946,74.1713,73.8547,74.1042,73925.0
2021-12-21 10:40:00,77.2,77.51,77.18,77.51,59455.0,74.0754,74.3728,74.0562,74.3728,59455.0
2021-12-21 10:45:00,77.48,77.59,77.23,77.52,57902.0,74.344,74.4496,74.1042,74.3824,57902.0
2021-12-21 10:50:00,77.5,77.65,77.44,77.64,45603.0,74.3632,74.5072,74.3057,74.4976,45603.0
2021-12-21 10:55:00,77.62,77.7,77.57,77.62,38968.0,74.4784,74.5551,74.4304,74.4784,38968.0
2021-12-21 11:00:00,77.6,77.71,77.51,77.71,41184.0,74.4592,74.5647,74.3728,74.5647,41184.0
2021-12-21 11:05:00,77.72,78.15,77.72,78.1,71924.0,74.5743,74.9869,74.5743,74.9389,71924.0
2021-12-21 11:10:00,78.11,78.12,77.96,78.01,55050.0,74.9485,74.9581,74.8046,74.8526,55050.0
2021-12-21 11:15:00,77.99,78.01,77.72,77.82,31546.0,74.8334,74.8526,74.5743,74.6703,31546.0
2021-12-21 11:20:00,77.86,77.95,77.77,77.87,31018.0,74.7087,74.795,74.6223,74.7182,31018.0
2021-12-21 11:25:00,77.85,77.85,77.76,77.77,17920.0,74.6991,74.6991,74.6127,74.6223,17920.0
2021-12-21 11:30:00,77.78,77.94,77.75,77.87,32908.0,74.6319,74.7854,74.6031,74.7182,32908.0
2021-12-21 11:35:00,77.86,78.24,77.85,78.22,61185.0,74.7087,75.0733,74.6991,75.0541,61185.0
2021-12-21 11:40:00,78.24,78.74,78.24,78.72,125463.0,75.0733,75.553,75.0733,75.5338,125463.0
2021-12-21 11:45:00,78.75,78.77,78.48,78.49,77361.0,75.5626,75.5818,75.3036,75.3132,77361.0
2021-12-21 11:50:00,78.53,78.56,78.43,78.55,49513.0,75.3515,75.3803,75.2556,75.3707,49513.0
2021-12-21 11:55:00,78.54,78.54,78.25,78.37,56476.0,75.3611,75.3611,75.0829,75.198,56476.0
2021-12-21 12:00:00,78.36,78.47,78.32,78.37,42546.0,75.1884,75.294,75.15,75.198,42546.0
2021-12-21 12:05:00,78.36,78.61,78.34,78.55,44894.0,75.1884,75.4283,75.1692,75.3707,44894.0
2021-12-21 12:10:00,78.56,78.82,78.47,78.75,67953.0,75.3803,75.6298,75.294,75.5626,67953.0
2021-12-21 12:15:00,78.77,78.85,78.65,78.71,31875.0,75.5818,75.6586,75.4667,75.5242,31875.0
2021-12-21 12:20:00,78.72,78.74,78.6,78.74,24770.0,75.5338,75.553,75.4187,75.553,24770.0
2021-12-21 12:25:00,78.75,78.79,78.61,78.79,36453.0,75.5626,75.601,75.4283,75.601,36453.0
2021-12-21 12:30:00,78.81,78.93,78.76,78.87,46373.0,75.6202,75.7353,75.5722,75.6778,46373.0
2021-12-21 12:35:00,78.86,78.92,78.8,78.85,42396.0,75.6682,75.7257,75.6106,75.6586,42396.0
2021-12-21 12:40:00,78.86,78.88,78.72,78.74,49697.0,75.6682,75.6874,75.5338,75.553,49697.0
2021-12-21 12:45:00,78.75,78.92,78.72,78.88,22535.0,75.5626,75.7257,75.5338,75.6874,22535.0
2021-12-21 12:50:00,78.85,79.06,78.83,78.99,62443.0,75.6586,75.8601,75.6394,75.7929,62443.0
2021-12-21 12:55:00,78.99,79.12,78.99,79.11,42381.0,75.7929,75.9177,75.7929,75.9081,42381.0
2021-12-21 13:00:00,79.08,79.08,78.95,78.96,37457.0,75.8793,75.8793,75.7545,75.7641,37457.0
2021-12-21 13:05:00,78.95,78.95,78.85,78.9,18238.0,75.7545,75.7545,75.6586,75.7066,18238.0
2021-12-21 13:10:00,78.9,78.9,78.77,78.82,18919.0,75.7066,75.7066,75.5818,75.6298,18919.0
2021-12-21 13:15:00,78.79,78.84,78.71,78.75,40100.0,75.601,75.649,75.5242,75.5626,40100.0
2021-12-21 13:20:00,78.76,78.95,78.76,78.89,65638.0,75.5722,75.7545,75.5722,75.697,65638.0
2021-12-21 13:25:00,78.88,78.93,78.78,78.83,26541.0,75.6874,75.7353,75.5914,75.6394,26541.0
2021-12-21 13:30:00,78.84,78.9,78.78,78.9,15826.0,75.649,75.7066,75.5914,75.7066,15826.0
2021-12-21 13:35:00,78.89,79.01,78.86,78.92,56980.0,75.697,75.8121,75.6682,75.7257,56980.0
2021-12-21 13:40:00,78.92,79.04,78.89,79.02,25986.0,75.7257,75.8409,75.697,75.8217,25986.0
2021-12-21 13:45:00,79.02,79.1,78.97,79.05,17862.0,75.8217,75.8985,75.7737,75.8505,17862.0
2021-12-21 13:50:00,79.05,79.06,78.87,78.88,32598.0,75.8505,75.8601,75.6778,75.6874,32598.0
2021-12-21 13:55:00,78.92,78.94,78.85,78.86,18985.0,75.7257,75.7449,75.6586,75.6682,18985.0
2021-12-21 14:00:00,78.87,79.0,78.78,78.94,36408.0,75.6778,75.8025,75.5914,75.7449,36408.0
2021-12-21 14:05:00,78.93,78.95,78.86,78.92,40751.0,75.7353,75.7545,75.6682,75.7257,40751.0
2021-12-21 14:10:00,78.91,78.94,78.84,78.86,23291.0,75.7162,75.7449,75.649,75.6682,23291.0
2021-12-21 14:15:00,78.87,78.87,78.77,78.8,14950.0,75.6778,75.6778,75.5818,75.6106,14950.0
2021-12-21 14:20:00,78.8,78.81,78.65,78.66,30040.0,75.6106,75.6202,75.4667,75.4763,30040.0
2021-12-21 14:25:00,78.67,78.86,78.67,78.84,31925.0,75.4859,75.6682,75.4859,75.649,31925.0
2021-12-21 14:30:00,78.85,78.91,78.82,78.89,22260.0,75.6586,75.7162,75.6298,75.697,22260.0
2021-12-21 14:35:00,78.9,78.91,78.53,78.54,15480.0,75.7066,75.7162,75.3515,75.3611,15480.0
2021-12-21 14:40:00,78.57,78.7,78.54,78.62,40227.0,75.3899,75.5147,75.3611,75.4379,40227.0
2021-12-21 14:45:00,78.64,78.91,78.64,78.81,27943.0,75.4571,75.7162,75.4571,75.6202,27943.0
2021-12-21 14:50:00,78.81,78.88,78.79,78.84,24460.0,75.6202,75.6874,75.601,75.649,24460.0
2021-12-21 14:55:00,78.83,78.98,78.81,78.93,54284.0,75.6394,75.7833,75.6202,75.7353,54284.0
2021-12-21 15:00:00,78.95,78.98,78.86,78.93,16919.0,75.7545,75.7833,75.6682,75.7353,16919.0
2021-12-21 15:05:00,78.91,78.91,78.83,78.84,19163.0,75.7162,75.7162,75.6394,75.649,19163.0
2021-12-21 15:10:00,78.84,79.01,78.84,79.0,24306.0,75.649,75.8121,75.649,75.8025,24306.0
2021-12-21 15:15:00,79.02,79.07,78.92,78.98,38326.0,75.8217,75.8697,75.7257,75.7833,38326.0
2021-12-21 15:20:00,78.99,79.09,78.91,78.93,73058.0,75.7929,75.8889,75.7162,75.7353,73058.0
2021-12-21 15:25:00,78.93,79.01,78.87,78.89,32601.0,75.7353,75.8121,75.6778,75.697,32601.0
2021-12-21 15:30:00,78.88,78.95,78.82,78.83,31057.0,75.6874,75.7545,75.6298,75.6394,31057.0
2021-12-21 15:35:00,78.85,78.9,78.68,78.75,43724.0,75.6586,75.7066,75.4955,75.5626,43724.0
2021-12-21 15:40:00,78.75,78.75,78.48,78.54,46130.0,75.5626,75.5626,75.3036,75.3611,46130.0
2021-12-21 15:45:00,78.52,78.53,78.28,78.34,66937.0,75.3419,75.3515,75.1117,75.1692,66937.0
2021-12-21 15:50:00,78.36,79.06,78.36,79.04,190356.0,75.1884,75.8601,75.1884,75.8409,190356.0
2021-12-21 15:55:00,79.04,79.13,78.93,79.04,77002.0,75.8409,75.9272,75.7353,75.8409,77002.0
2021-12-22 09:30:00,79.1,79.3,79.0,79.06,150393.0,75.8985,76.0904,75.8025,75.8601,150393.0
2021-12-22 09:35:00,79.05,79.23,78.98,79.22,119428.0,75.8505,76.0232,75.7833,76.0136,119428.0
2021-12-22 09:40:00,79.24,79.24,78.91,79.16,85290.0,76.0328,76.0328,75.7162,75.956,85290.0
2021-12-22 09:45:00,79.16,79.17,78.69,78.71,71815.0,75.956,75.9656,75.5051,75.5242,71815.0
2021-12-22 09:50:00,78.75,79.0,78.6,78.99,70389.0,75.5626,75.8025,75.4187,75.7929,70389.0
2021-12-22 09:55:00,79.02,79.1,78.75,78.95,58719.0,75.8217,75.8985,75.5626,75.7545,58719.0
2021-12-22 10:00:00,78.99,79.38,78.94,79.32,112784.0,75.7929,76.1671,75.7449,76.1096,112784.0
2021-12-22 10:05:00,79.32,79.32,79.06,79.07,42861.0,76.1096,76.1096,75.8601,75.8697,42861.0
2021-12-22 10:10:00,79.08,79.47,79.08,79.39,44942.0,75.8793,76.2535,75.8793,76.1767,44942.0
2021-12-22 10:15:00,79.42,79.67,79.35,79.47,80937.0,76.2055,76.4454,76.1383,76.2535,80937.0
2021-12-22 10:20:00,79.49,79.54,79.37,79.54,63573.0,76.2727,76.3207,76.1575,76.3207,63573.0
2021-12-22 10:25:00,79.54,79.69,79.51,79.54,77414.0,76.3207,76.4646,76.2919,76.3207,77414.0
2021-12-22 10:30:00,79.53,79.68,79.52,79.64,54349.0,76.3111,76.455,76.3015,76.4166,54349.0
2021-12-22 10:35:00,79.66,79.94,79.58,79.86,107208.0,76.4358,76.7045,76.359,76.6277,107208.0
2021-12-22 10:40:00,79.87,79.97,79.85,79.93,54359.0,76.6373,76.7333,76.6181,76.6949,54359.0
2021-12-22 10:45:00,79.96,80.06,79.95,80.01,43615.0,76.7237,76.8196,76.7141,76.7716,43615.0
2021-12-22 10:50:00,80.03,80.26,80.0,80.25,94777.0,76.7908,77.0115,76.762,77.0019,94777.0
2021-12-22 10:55:00,80.23,80.33,80.17,80.22,52210.0,76.9827,77.0787,76.9252,76.9731,52210.0
2021-12-22 11:00:00,80.22,80.25,80.1,80.15,34008.0,76.9731,77.0019,76.858,76.906,34008.0
2021-12-22 11:05:00,80.14,80.2,80.02,80.04,19805.0,76.8964,76.9539,76.7812,76.8004,19805.0
2021-12-22 11:10:00,80.03,80.31,80.01,80.28,28831.0,76.7908,77.0595,76.7716,77.0307,28831.0
2021-12-22 11:15:00,80.26,80.26,80.1,80.15,25972.0,77.0115,77.0115,76.858,76.906,25972.0
2021-12-22 11:20:00,80.15,80.15,79.95,79.97,28257.0,76.906,76.906,76.7141,76.7333,28257.0
2021-12-22 11:25:00,79.95,80.07,79.9,80.07,12990.0,76.7141,76.8292,76.6661,76.8292,12990.0
2021-12-22 11:30:00,80.1,80.33,80.03,80.26,15099.0,76.858,77.0787,76.7908,77.0115,15099.0
2021-12-22 11:35:00,80.25,80.28,80.16,80.23,8485.0,77.0019,77.0307,76.9156,76.9827,8485.0
2021-12-22 11:40:00,80.19,80.2,80.11,80.11,10188.0,76.9443,76.9539,76.8676,76.8676,10188.0
2021-12-22 11:45:00,80.12,80.12,80.0,80.08,16533.0,76.8772,76.8772,76.762,76.8388,16533.0
2021-12-22 11:50:00,80.08,80.12,80.02,80.03,13305.0,76.8388,76.8772,76.7812,76.7908,13305.0
2021-12-22 11:55:00,80.07,80.13,80.01,80.13,14411.0,76.8292,76.8868,76.7716,76.8868,14411.0
2021-12-22 12:00:00,80.13,80.17,80.02,80.14,20998.0,76.8868,76.9252,76.7812,76.8964,20998.0
2021-12-22 12:05:00,80.16,80.21,80.13,80.18,7684.0,76.9156,76.9635,76.8868,76.9348,7684.0
2021-12-22 12:10:00,80.19,80.2,80.09,80.15,20785.0,76.9443,76.9539,76.8484,76.906,20785.0
2021-12-22 12:15:00,80.16,80.17,80.08,80.11,10900.0,76.9156,76.9252,76.8388,76.8676,10900.0
2021-12-22 12:20:00,80.09,80.19,80.08,80.08,12888.0,76.8484,76.9443,76.8388,76.8388,12888.0
2021-12-22 12:25:00,80.09,80.27,80.09,80.25,50480.0,76.8484,77.0211,76.8484,77.0019,50480.0
2021-12-22 12:30:00,80.26,80.4,80.25,80.36,16877.0,77.0115,77.1458,77.0019,77.1075,16877.0
2021-12-22 12:35:00,80.35,80.39,80.28,80.31,20276.0,77.0979,77.1363,77.0307,77.0595,20276.0
2021-12-22 12:40:00,80.32,80.41,80.28,80.4,11058.0,77.0691,77.1554,77.0307,77.1458,11058.0
2021-12-22 12:45:00,80.37,80.43,80.36,80.41,26228.0,77.1171,77.1746,77.1075,77.1554,26228.0
2021-12-22 12:50:00,80.42,80.55,80.41,80.55,45954.0,77.165,77.2898,77.1554,77.2898,45954.0
2021-12-22 12:55:00,80.54,80.63,80.53,80.53,27293.0,77.2802,77.3665,77.2706,77.2706,27293.0
2021-12-22 13:00:00,80.53,80.54,80.47,80.51,22300.0,77.2706,77.2802,77.213,77.2514,22300.0
2021-12-22 13:05:00,80.52,80.53,80.47,80.51,10000.0,77.261,77.2706,77.213,77.2514,10000.0
2021-12-22 13:10:00,80.51,80.53,80.47,80.51,5280.0,77.2514,77.2706,77.213,77.2514,5280.0
2021-12-22 13:15:00,80.49,80.55,80.48,80.5,18406.0,77.2322,77.2898,77.2226,77.2418,18406.0
2021-12-22 13:20:00,80.51,80.56,80.51,80.51,16420.0,77.2514,77.2994,77.2514,77.2514,16420.0
2021-12-22 13:25:00,80.51,80.56,80.47,80.51,12534.0,77.2514,77.2994,77.213,77.2514,12534.0
2021-12-22 13:30:00,80.53,80.57,80.48,80.5,25500.0,77.2706,77.309,77.2226,77.2418,25500.0
2021-12-22 13:35:00,80.48,80.48,80.34,80.35,35481.0,77.2226,77.2226,77.0883,77.0979,35481.0
2021-12-22 13:40:00,80.36,80.39,80.25,80.34,26824.0,77.1075,77.1363,77.0019,77.0883,26824.0
2021-12-22 13:45:00,80.33,80.42,80.32,80.39,14761.0,77.0787,77.165,77.0691,77.1363,14761.0
2021-12-22 13:50:00,80.4,80.43,80.38,80.42,9274.0,77.1458,77.1746,77.1267,77.165,9274.0
2021-12-22 13:55:00,80.41,80.45,80.27,80.27,18612.0,77.1554,77.1938,77.0211,77.0211,18612.0
2021-12-22 14:00:00,80.26,80.26,80.12,80.21,42308.0,77.0115,77.0115,76.8772,76.9635,42308.0
2021-12-22 14:05:00,80.23,80.23,80.1,80.15,42977.0,76.9827,76.9827,76.858,76.906,42977.0
2021-12-22 14:10:00,80.16,80.27,80.14,80.22,10328.0,76.9156,77.0211,76.8964,76.9731,10328.0
2021-12-22 14:15:00,80.21,80.28,80.2,80.22,13200.0,76.9635,77.0307,76.9539,76.9731,13200.0
2021-12-22 14:20:00,80.21,80.33,80.21,80.27,12602.0,76.9635,77.0787,76.9635,77.0211,12602.0
2021-12-22 14:25:00,80.26,80.27,80.01,80.05,32190.0,77.0115,77.0211,76.7716,76.81,32190.0
2021-12-22 14:30:00,80.08,80.25,80.05,80.15,25305.0,76.8388,77.0019,76.81,76.906,25305.0
2021-12-22 14:35:00,80.15,80.26,80.14,80.26,9165.0,76.906,77.0115,76.8964,77.0115,9165.0
2021-12-22 14:40:00,80.26,80.26,80.14,80.14,20430.0,77.0115,77.0115,76.8964,76.8964,20430.0
2021-12-22 14:45:00,80.14,80.25,80.14,80.24,11200.0,76.8964,77.0019,76.8964,76.9923,11200.0
2021-12-22 14:50:00,80.24,80.28,80.19,80.28,13921.0,76.9923,77.0307,76.9443,77.0307,13921.0
2021-12-22 14:55:00,80.29,80.3,80.22,80.23,25605.0,77.0403,77.0499,76.9731,76.9827,25605.0
2021-12-22 15:00:00,80.23,80.3,80.2,80.23,17137.0,76.9827,77.0499,76.9539,76.9827,17137.0
2021-12-22 15:05:00,80.26,80.34,80.19,80.32,15867.0,77.0115,77.0883,76.9443,77.0691,15867.0
2021-12-22 15:10:00,80.29,80.44,80.29,80.41,16248.0,77.0403,77.1842,77.0403,77.1554,16248.0
2021-12-22 15:15:00,80.42,80.47,80.3,80.33,20864.0,77.165,77.213,77.0499,77.0787,20864.0
2021-12-22 15:20:00,80.34,80.34,80.22,80.32,17638.0,77.0883,77.0883,76.9731,77.0691,17638.0
2021-12-22 15:25:00,80.33,80.44,80.32,80.38,8227.0,77.0787,77.1842,77.0691,77.1267,8227.0
2021-12-22 15:30:00,80.34,80.42,80.33,80.39,18489.0,77.0883,77.165,77.0787,77.1363,18489.0
2021-12-22 15:35:00,80.38,80.43,80.33,80.42,9273.0,77.1267,77.1746,77.0787,77.165,9273.0
2021-12-22 15:40:00,80.41,80.49,80.36,80.48,22754.0,77.1554,77.2322,77.1075,77.2226,22754.0
2021-12-22 15:45:00,80.47,80.55,80.38,80.48,45403.0,77.213,77.2898,77.1267,77.2226,45403.0
2021-12-22 15:50:00,80.5,80.8,80.5,80.77,90472.0,77.2418,77.5297,77.2418,77.5009,90472.0
2021-12-22 15:55:00,80.76,80.85,80.73,80.76,70329.0,77.4913,77.5776,77.4625,77.4913,70329.0
2021-12-23 09:30:00,81.29,81.75,81.17,81.73,151253.0,78.1055,78.5475,77.9902,78.5283,151253.0
2021-12-23 09:35:00,81.72,82.3,81.7,82.16,170361.0,78.5187,79.0759,78.4994,78.9414,170361.0
2021-12-23 09:40:00,82.15,82.23,81.96,82.19,91036.0,78.9318,79.0087,78.7493,78.9702,91036.0
2021-12-23 09:45:00,82.18,82.32,82.07,82.17,111106.0,78.9606,79.0952,78.8549,78.951,111106.0
2021-12-23 09:50:00,82.15,82.29,82.01,82.08,69961.0,78.9318,79.0663,78.7973,78.8646,69961.0
2021-12-23 09:55:00,82.08,82.08,81.98,82.02,63504.0,78.8646,78.8646,78.7685,78.8069,63504.0
2021-12-23 10:00:00,81.99,82.11,81.85,81.92,53038.0,78.7781,78.8934,78.6436,78.7108,53038.0
2021-12-23 10:05:00,81.95,82.1,81.88,82.1,74112.0,78.7396,78.8838,78.6724,78.8838,74112.0
2021-12-23 10:10:00,82.1,82.32,82.04,82.31,47108.0,78.8838,79.0952,78.8261,79.0855,47108.0
2021-12-23 10:15:00,82.32,82.36,82.15,82.19,60075.0,79.0952,79.1336,78.9318,78.9702,60075.0
2021-12-23 10:20:00,82.17,82.24,82.12,82.23,26847.0,78.951,79.0183,78.903,79.0087,26847.0
2021-12-23 10:25:00,82.22,82.22,82.09,82.12,33688.0,78.9991,78.9991,78.8742,78.903,33688.0
2021-12-23 10:30:00,82.2,82.23,81.96,81.96,31891.0,78.9799,79.0087,78.7493,78.7493,31891.0
2021-12-23 10:35:00,81.98,82.09,81.95,82.04,16643.0,78.7685,78.8742,78.7396,78.8261,16643.0
2021-12-23 10:40:00,82.05,82.17,82.03,82.14,22309.0,78.8357,78.951,78.8165,78.9222,22309.0
2021-12-23 10:45:00,82.1,82.13,82.03,82.07,14262.0,78.8838,78.9126,78.8165,78.8549,14262.0
2021-12-23 10:50:00,82.07,82.21,82.05,82.14,14756.0,78.8549,78.9895,78.8357,78.9222,14756.0
2021-12-23 10:55:00,82.15,82.19,82.1,82.18,20144.0,78.9318,78.9702,78.8838,78.9606,20144.0
2021-12-23 11:00:00,82.18,82.21,82.04,82.13,22020.0,78.9606,78.9895,78.8261,78.9126,22020.0
2021-12-23 11:05:00,82.13,82.27,82.12,82.22,21706.0,78.9126,79.0471,78.903,78.9991,21706.0
2021-12-23 11:10:00,82.22,82.26,82.13,82.16,44276.0,78.9991,79.0375,78.9126,78.9414,44276.0
2021-12-23 11:15:00,82.17,82.19,82.13,82.18,16537.0,78.951,78.9702,78.9126,78.9606,16537.0
2021-12-23 11:20:00,82.19,82.19,82.03,82.12,14918.0,78.9702,78.9702,78.8165,78.903,14918.0
2021-12-23 11:25:00,82.14,82.17,81.92,81.99,34703.0,78.9222,78.951,78.7108,78.7781,34703.0
2021-12-23 11:30:00,82.0,82.06,82.0,82.06,12853.0,78.7877,78.8453,78.7877,78.8453,12853.0
2021-12-23 11:35:00,82.04,82.07,82.01,82.04,9927.0,78.8261,78.8549,78.7973,78.8261,9927.0
2021-12-23 11:40:00,82.07,82.1,82.05,82.06,8140.0,78.8549,78.8838,78.8357,78.8453,8140.0
2021-12-23 11:45:00,82.1,82.18,82.1,82.13,16566.0,78.8838,78.9606,78.8838,78.9126,16566.0
2021-12-23 11:50:00,82.12,82.2,82.12,82.17,12910.0,78.903,78.9799,78.903,78.951,12910.0
2021-12-23 11:55:00,82.18,82.28,82.18,82.26,18366.0,78.9606,79.0567,78.9606,79.0375,18366.0
2021-12-23 12:00:00,82.24,82.24,82.18,82.18,17732.0,79.0183,79.0183,78.9606,78.9606,17732.0
2021-12-23 12:05:00,82.13,82.15,82.05,82.07,15047.0,78.9126,78.9318,78.8357,78.8549,15047.0
2021-12-23 12:10:00,82.07,82.13,82.05,82.06,8710.0,78.8549,78.9126,78.8357,78.8453,8710.0
2021-12-23 12:15:00,82.06,82.08,82.01,82.02,9859.0,78.8453,78.8646,78.7973,78.8069,9859.0
2021-12-23 12:20:00,82.02,82.1,82.02,82.09,24794.0,78.8069,78.8838,78.8069,78.8742,24794.0
2021-12-23 12:25:00,82.09,82.15,82.06,82.13,17253.0,78.8742,78.9318,78.8453,78.9126,17253.0
2021-12-23 12:30:00,82.14,82.2,82.12,82.12,16750.0,78.9222,78.9799,78.903,78.903,16750.0
2021-12-23 12:35:00,82.13,82.15,82.09,82.11,7207.0,78.9126,78.9318,78.8742,78.8934,7207.0
2021-12-23 12:40:00,82.12,82.16,82.07,82.07,16676.0,78.903,78.9414,78.8549,78.8549,16676.0
2021-12-23 12:45:00,82.06,82.07,82.01,82.04,10019.0,78.8453,78.8549,78.7973,78.8261,10019.0
2021-12-23 12:50:00,82.04,82.1,82.04,82.06,12298.0,78.8261,78.8838,78.8261,78.8453,12298.0
2021-12-23 12:55:00,82.07,82.13,82.05,82.13,17566.0,78.8549,78.9126,78.8357,78.9126,17566.0
2021-12-23 13:00:00,82.13,82.16,82.06,82.06,14307.0,78.9126,78.9414,78.8453,78.8453,14307.0
2021-12-23 13:05:00,82.07,82.09,82.05,82.05,7344.0,78.8549,78.8742,78.8357,78.8357,7344.0
2021-12-23 13:10:00,82.04,82.06,82.0,82.02,13491.0,78.8261,78.8453,78.7877,78.8069,13491.0
2021-12-23 13:15:00,82.02,82.06,82.0,82.05,8794.0,78.8069,78.8453,78.7877,78.8357,8794.0
2021-12-23 13:20:00,82.06,82.06,81.99,82.03,6994.0,78.8453,78.8453,78.7781,78.8165,6994.0
2021-12-23 13:25:00,82.04,82.21,82.03,82.2,27178.0,78.8261,78.9895,78.8165,78.9799,27178.0
2021-12-23 13:30:00,82.2,82.2,82.11,82.12,16142.0,78.9799,78.9799,78.8934,78.903,16142.0
2021-12-23 13:35:00,82.13,82.14,82.09,82.14,13912.0,78.9126,78.9222,78.8742,78.9222,13912.0
2021-12-23 13:40:00,82.1,82.13,82.09,82.11,6824.0,78.8838,78.9126,78.8742,78.8934,6824.0
2021-12-23 13:45:00,82.14,82.19,82.13,82.17,10150.0,78.9222,78.9702,78.9126,78.951,10150.0
2021-12-23 13:50:00,82.17,82.23,82.16,82.21,6102.0,78.951,79.0087,78.9414,78.9895,6102.0
2021-12-23 13:55:00,82.23,82.29,82.23,82.27,20177.0,79.0087,79.0663,79.0087,79.0471,20177.0
2021-12-23 14:00:00,82.27,82.33,82.26,82.28,31008.0,79.0471,79.1048,79.0375,79.0567,31008.0
2021-12-23 14:05:00,82.3,82.39,82.29,82.33,17777.0,79.0759,79.1624,79.0663,79.1048,17777.0
2021-12-23 14:10:00,82.35,82.35,82.3,82.31,3974.0,79.124,79.124,79.0759,79.0855,3974.0
2021-12-23 14:15:00,82.34,82.48,82.3,82.47,27964.0,79.1144,79.2489,79.0759,79.2393,27964.0
2021-12-23 14:20:00,82.48,82.57,82.47,82.57,40797.0,79.2489,79.3354,79.2393,79.3354,40797.0
2021-12-23 14:25:00,82.56,82.6,82.53,82.56,14240.0,79.3257,79.3642,79.2969,79.3257,14240.0
2021-12-23 14:30:00,82.54,82.59,82.52,82.58,22950.0,79.3065,79.3546,79.2873,79.345,22950.0
2021-12-23 14:35:00,82.59,82.59,82.54,82.56,10531.0,79.3546,79.3546,79.3065,79.3257,10531.0
2021-12-23 14:40:00,82.55,82.56,82.52,82.55,25582.0,79.3161,79.3257,79.2873,79.3161,25582.0
2021-12-23 14:45:00,82.54,82.57,82.52,82.57,25015.0,79.3065,79.3354,79.2873,79.3354,25015.0
2021-12-23 14:50:00,82.57,82.63,82.55,82.63,12898.0,79.3354,79.393,79.3161,79.393,12898.0
2021-12-23 14:55:00,82.63,82.65,82.61,82.61,6814.0,79.393,79.4122,79.3738,79.3738,6814.0
2021-12-23 15:00:00,82.6,82.61,82.42,82.42,31456.0,79.3642,79.3738,79.1912,79.1912,31456.0
2021-12-23 15:05:00,82.43,82.53,82.43,82.48,14413.0,79.2008,79.2969,79.2008,79.2489,14413.0
2021-12-23 15:10:00,82.47,82.54,82.46,82.54,7722.0,79.2393,79.3065,79.2297,79.3065,7722.0
2021-12-23 15:15:00,82.55,82.58,82.45,82.51,18938.0,79.3161,79.345,79.2201,79.2777,18938.0
2021-12-23 15:20:00,82.49,82.52,82.44,82.45,16106.0,79.2585,79.2873,79.2104,79.2201,16106.0
2021-12-23 15:25:00,82.45,82.5,82.39,82.48,49461.0,79.2201,79.2681,79.1624,79.2489,49461.0
2021-12-23 15:30:00,82.48,82.48,82.32,82.35,53183.0,79.2489,79.2489,79.0952,79.124,53183.0
2021-12-23 15:35:00,82.33,82.53,82.32,82.47,40980.0,79.1048,79.2969,79.0952,79.2393,40980.0
2021-12-23 15:40:00,82.47,82.53,82.39,82.52,18269.0,79.2393,79.2969,79.1624,79.2873,18269.0
2021-12-23 15:45:00,82.52,82.68,82.52,82.62,98803.0,79.2873,79.441,79.2873,79.3834,98803.0
2021-12-23 15:50:00,82.62,82.73,82.55,82.58,104747.0,79.3834,79.4891,79.3161,79.345,104747.0
2021-12-23 15:55:00,82.59,82.59,81.93,81.98,72538.0,79.3546,79.3546,78.7204,78.7685,72538.0
2021-12-27 09:30:00,82.32,82.86,82.32,82.6,92590.0,79.0952,79.614,79.0952,79.3642,92590.0
2021-12-27 09:35:00,82.57,82.59,82.2,82.31,59500.0,79.3354,79.3546,78.9799,79.0855,59500.0
2021-12-27 09:40:00,82.35,82.52,82.3,82.45,78661.0,79.124,79.2873,79.0759,79.2201,78661.0
2021-12-27 09:45:00,82.49,83.01,82.44,83.01,81268.0,79.2585,79.7581,79.2104,79.7581,81268.0
2021-12-27 09:50:00,83.0,83.13,82.76,82.76,65379.0,79.7485,79.8734,79.5179,79.5179,65379.0
2021-12-27 09:55:00,82.78,82.78,82.51,82.59,44985.0,79.5371,79.5371,79.2777,79.3546,44985.0
2021-12-27 10:00:00,82.62,82.73,82.55,82.73,46000.0,79.3834,79.4891,79.3161,79.4891,46000.0
2021-12-27 10:05:00,82.74,82.93,82.73,82.93,32276.0,79.4987,79.6813,79.4891,79.6813,32276.0
2021-12-27 10:10:00,82.92,83.0,82.83,82.96,24420.0,79.6716,79.7485,79.5852,79.7101,24420.0
2021-12-27 10:15:00,82.93,82.96,82.86,82.9,20650.0,79.6813,79.7101,79.614,79.6524,20650.0
2021-12-27 10:20:00,82.89,83.01,82.89,82.95,34333.0,79.6428,79.7581,79.6428,79.7005,34333.0
2021-12-27 10:25:00,82.95,83.16,82.89,83.16,47121.0,79.7005,79.9022,79.6428,79.9022,47121.0
2021-12-27 10:30:00,83.16,83.21,82.97,83.05,41106.0,79.9022,79.9503,79.7197,79.7966,41106.0
2021-12-27 10:35:00,83.03,83.12,82.95,83.06,19880.0,79.7773,79.8638,79.7005,79.8062,19880.0
2021-12-27 10:40:00,83.06,83.21,83.02,83.2,20938.0,79.8062,79.9503,79.7677,79.9407,20938.0
2021-12-27 10:45:00,83.22,83.29,83.14,83.23,70927.0,79.9599,80.0272,79.883,79.9695,70927.0
2021-12-27 10:50:00,83.26,83.36,83.25,83.32,29985.0,79.9983,80.0944,79.9887,80.056,29985.0
2021-12-27 10:55:00,83.3,83.34,83.24,83.33,17712.0,80.0368,80.0752,79.9791,80.0656,17712.0
2021-12-27 11:00:00,83.34,83.43,83.32,83.42,23219.0,80.0752,80.1617,80.056,80.1521,23219.0
2021-12-27 11:05:00,83.41,83.42,83.29,83.42,30858.0,80.1425,80.1521,80.0272,80.1521,30858.0
2021-12-27 11:10:00,83.41,83.47,83.4,83.42,26685.0,80.1425,80.2001,80.1328,80.1521,26685.0
2021-12-27 11:15:00,83.41,83.43,83.28,83.33,41265.0,80.1425,80.1617,80.0175,80.0656,41265.0
2021-12-27 11:20:00,83.34,83.4,83.28,83.35,21348.0,80.0752,80.1328,80.0175,80.0848,21348.0
2021-12-27 11:25:00,83.36,83.45,83.33,83.41,28944.0,80.0944,80.1809,80.0656,80.1425,28944.0
2021-12-27 11:30:00,83.41,83.45,83.31,83.31,15647.0,80.1425,80.1809,80.0464,80.0464,15647.0
2021-12-27 11:35:00,83.34,83.43,83.3,83.41,31570.0,80.0752,80.1617,80.0368,80.1425,31570.0
2021-12-27 11:40:00,83.41,83.48,83.37,83.39,19131.0,80.1425,80.2097,80.104,80.1232,19131.0
2021-12-27 11:45:00,83.37,83.42,83.33,83.37,15024.0,80.104,80.1521,80.0656,80.104,15024.0
2021-12-27 11:50:00,83.37,83.45,83.36,83.44,14052.0,80.104,80.1809,80.0944,80.1713,14052.0
2021-12-27 11:55:00,83.41,83.44,83.38,83.41,10500.0,80.1425,80.1713,80.1136,80.1425,10500.0
2021-12-27 12:00:00,83.4,83.52,83.39,83.52,31213.0,80.1328,80.2481,80.1232,80.2481,31213.0
2021-12-27 12:05:00,83.51,83.54,83.48,83.53,11968.0,80.2385,80.2674,80.2097,80.2577,11968.0
2021-12-27 12:10:00,83.53,83.58,83.45,83.57,12290.0,80.2577,80.3058,80.1809,80.2962,12290.0
2021-12-27 12:15:00,83.56,83.58,83.53,83.58,17654.0,80.2866,80.3058,80.2577,80.3058,17654.0
2021-12-27 12:20:00,83.6,83.61,83.52,83.55,14995.0,80.325,80.3346,80.2481,80.277,14995.0
2021-12-27 12:25:00,83.56,83.59,83.54,83.54,18940.0,80.2866,80.3154,80.2674,80.2674,18940.0
2021-12-27 12:30:00,83.55,83.56,83.5,83.54,14774.0,80.277,80.2866,80.2289,80.2674,14774.0
2021-12-27 12:35:00,83.54,83.54,83.48,83.52,6765.0,80.2674,80.2674,80.2097,80.2481,6765.0
2021-12-27 12:40:00,83.52,83.59,83.5,83.57,12814.0,80.2481,80.3154,80.2289,80.2962,12814.0
2021-12-27 12:45:00,83.57,83.6,83.53,83.6,17208.0,80.2962,80.325,80.2577,80.325,17208.0
2021-12-27 12:50:00,83.58,83.6,83.54,83.55,11895.0,80.3058,80.325,80.2674,80.277,11895.0
2021-12-27 12:55:00,83.54,83.56,83.48,83.53,23873.0,80.2674,80.2866,80.2097,80.2577,23873.0
2021-12-27 13:00:00,83.52,83.52,83.45,83.52,9300.0,80.2481,80.2481,80.1809,80.2481,9300.0
2021-12-27 13:05:00,83.51,83.55,83.49,83.53,7034.0,80.2385,80.277,80.2193,80.2577,7034.0
2021-12-27 13:10:00,83.53,83.59,83.49,83.58,4185.0,80.2577,80.3154,80.2193,80.3058,4185.0
2021-12-27 13:15:00,83.58,83.58,83.52,83.57,4350.0,80.3058,80.3058,80.2481,80.2962,4350.0
2021-12-27 13:20:00,83.56,83.66,83.53,83.65,25101.0,80.2866,80.3827,80.2577,80.373,25101.0
2021-12-27 13:25:00,83.65,83.73,83.63,83.65,48960.0,80.373,80.4499,80.3538,80.373,48960.0
2021-12-27 13:30:00,83.64,83.67,83.61,83.62,44577.0,80.3634,80.3923,80.3346,80.3442,44577.0
2021-12-27 13:35:00,83.62,83.69,83.62,83.68,24781.0,80.3442,80.4115,80.3442,80.4019,24781.0
2021-12-27 13:40:00,83.69,83.72,83.65,83.71,18425.0,80.4115,80.4403,80.373,80.4307,18425.0
2021-12-27 13:45:00,83.71,83.74,83.68,83.74,15626.0,80.4307,80.4595,80.4019,80.4595,15626.0
2021-12-27 13:50:00,83.73,83.79,83.72,83.78,21087.0,80.4499,80.5076,80.4403,80.498,21087.0
2021-12-27 13:55:00,83.79,83.87,83.77,83.86,20302.0,80.5076,80.5844,80.4883,80.5748,20302.0
2021-12-27 14:00:00,83.85,83.85,83.75,83.84,39915.0,80.5652,80.5652,80.4691,80.5556,39915.0
2021-12-27 14:05:00,83.86,83.9,83.81,83.9,14752.0,80.5748,80.6133,80.5268,80.6133,14752.0
2021-12-27 14:10:00,83.91,83.93,83.87,83.89,16814.0,80.6229,80.6421,80.5844,80.6036,16814.0
2021-12-27 14:15:00,83.9,83.9,83.84,83.88,29304.0,80.6133,80.6133,80.5556,80.594,29304.0
2021-12-27 14:20:00,83.88,83.98,83.88,83.94,16000.0,80.594,80.6901,80.594,80.6517,16000.0
2021-12-27 14:25:00,83.96,84.08,83.94,84.08,95231.0,80.6709,80.7862,80.6517,80.7862,95231.0
2021-12-27 14:30:00,84.07,84.13,84.03,84.04,19029.0,80.7766,80.8342,80.7382,80.7478,19029.0
2021-12-27 14:35:00,84.06,84.07,84.01,84.03,14800.0,80.767,80.7766,80.7189,80.7382,14800.0
2021-12-27 14:40:00,84.03,84.05,83.91,83.91,12600.0,80.7382,80.7574,80.6229,80.6229,12600.0
2021-12-27 14:45:00,83.92,83.92,83.82,83.83,31042.0,80.6325,80.6325,80.5364,80.546,31042.0
2021-12-27 14:50:00,83.82,83.84,83.74,83.75,18719.0,80.5364,80.5556,80.4595,80.4691,18719.0
2021-12-27 14:55:00,83.72,83.87,83.7,83.85,20224.0,80.4403,80.5844,80.4211,80.5652,20224.0
2021-12-27 15:00:00,83.85,83.85,83.71,83.81,17727.0,80.5652,80.5652,80.4307,80.5268,17727.0
2021-12-27 15:05:00,83.82,83.82,83.66,83.74,18526.0,80.5364,80.5364,80.3827,80.4595,18526.0
2021-12-27 15:10:00,83.73,83.73,83.62,83.7,25358.0,80.4499,80.4499,80.3442,80.4211,25358.0
2021-12-27 15:15:00,83.7,83.72,83.59,83.71,15710.0,80.4211,80.4403,80.3154,80.4307,15710.0
2021-12-27 15:20:00,83.71,83.82,83.68,83.79,18980.0,80.4307,80.5364,80.4019,80.5076,18980.0
2021-12-27 15:25:00,83.79,83.94,83.79,83.91,25851.0,80.5076,80.6517,80.5076,80.6229,25851.0
2021-12-27 15:30:00,83.91,83.97,83.9,83.91,27919.0,80.6229,80.6805,80.6133,80.6229,27919.0
2021-12-27 15:35:00,83.91,83.94,83.85,83.86,26034.0,80.6229,80.6517,80.5652,80.5748,26034.0
2021-12-27 15:40:00,83.89,84.1,83.88,84.1,20771.0,80.6036,80.8054,80.594,80.8054,20771.0
2021-12-27 15:45:00,84.09,84.19,84.08,84.13,42209.0,80.7958,80.8919,80.7862,80.8342,42209.0
2021-12-27 15:50:00,84.15,84.31,84.07,84.25,87438.0,80.8535,81.0072,80.7766,80.9495,87438.0
2021-12-27 15:55:00,84.27,84.42,84.16,84.41,49315.0,80.9688,81.1129,80.8631,81.1033,49315.0
2021-12-28 09:30:00,84.46,85.07,84.38,85.05,191148.0,81.1513,81.7374,81.0745,81.7182,191148.0
2021-12-28 09:35:00,85.05,85.3,84.92,85.14,128787.0,81.7182,81.9584,81.5933,81.8047,128787.0
2021-12-28 09:40:00,85.16,85.3,85.11,85.18,142743.0,81.8239,81.9584,81.7759,81.8431,142743.0
2021-12-28 09:45:00,85.21,85.38,85.14,85.26,115863.0,81.8719,82.0353,81.8047,81.92,115863.0
2021-12-28 09:50:00,85.28,85.55,85.21,85.54,104772.0,81.9392,82.1986,81.8719,82.189,104772.0
2021-12-28 09:55:00,85.55,85.83,85.5,85.65,75971.0,82.1986,82.4676,82.1506,82.2947,75971.0
2021-12-28 10:00:00,85.64,85.93,85.6,85.91,115135.0,82.2851,82.5637,82.2467,82.5445,115135.0
2021-12-28 10:05:00,85.91,85.93,85.47,85.47,90431.0,82.5445,82.5637,82.1218,82.1218,90431.0
2021-12-28 10:10:00,85.48,85.8,85.43,85.76,64110.0,82.1314,82.4388,82.0833,82.4004,64110.0
2021-12-28 10:15:00,85.76,85.78,85.43,85.45,59209.0,82.4004,82.4196,82.0833,82.1025,59209.0
2021-12-28 10:20:00,85.46,85.68,85.44,85.64,59436.0,82.1121,82.3235,82.0929,82.2851,59436.0
2021-12-28 10:25:00,85.66,85.69,85.56,85.58,28641.0,82.3043,82.3331,82.2082,82.2274,28641.0
2021-12-28 10:30:00,85.57,85.69,85.48,85.66,29809.0,82.2178,82.3331,82.1314,82.3043,29809.0
2021-12-28 10:35:00,85.66,85.72,85.45,85.49,40118.0,82.3043,82.362,82.1025,82.141,40118.0
2021-12-28 10:40:00,85.5,85.61,85.4,85.61,32089.0,82.1506,82.2563,82.0545,82.2563,32089.0
2021-12-28 10:45:00,85.6,85.66,85.54,85.56,33634.0,82.2467,82.3043,82.189,82.2082,33634.0
2021-12-28 10:50:00,85.56,85.63,85.44,85.44,13486.0,82.2082,82.2755,82.0929,82.0929,13486.0
2021-12-28 10:55:00,85.42,85.52,85.42,85.48,24255.0,82.0737,82.1698,82.0737,82.1314,24255.0
2021-12-28 11:00:00,85.46,85.54,85.42,85.53,23692.0,82.1121,82.189,82.0737,82.1794,23692.0
2021-12-28 11:05:00,85.54,85.54,85.44,85.49,26326.0,82.189,82.189,82.0929,82.141,26326.0
2021-12-28 11:10:00,85.48,85.53,85.44,85.51,17975.0,82.1314,82.1794,82.0929,82.1602,17975.0
2021-12-28 11:15:00,85.51,85.52,85.41,85.42,24940.0,82.1602,82.1698,82.0641,82.0737,24940.0
2021-12-28 11:20:00,85.41,85.59,85.39,85.39,19553.0,82.0641,82.237,82.0449,82.0449,19553.0
2021-12-28 11:25:00,85.38,85.42,85.22,85.42,33028.0,82.0353,82.0737,81.8815,82.0737,33028.0
2021-12-28 11:30:00,85.43,85.51,85.36,85.5,24610.0,82.0833,82.1602,82.0161,82.1506,24610.0
2021-12-28 11:35:00,85.48,85.54,85.44,85.54,18217.0,82.1314,82.189,82.0929,82.189,18217.0
2021-12-28 11:40:00,85.53,85.56,85.4,85.42,21028.0,82.1794,82.2082,82.0545,82.0737,21028.0
2021-12-28 11:45:00,85.41,85.52,85.39,85.51,28913.0,82.0641,82.1698,82.0449,82.1602,28913.0
2021-12-28 11:50:00,85.52,85.74,85.51,85.71,46813.0,82.1698,82.3812,82.1602,82.3523,46813.0
2021-12-28 11:55:00,85.7,85.71,85.6,85.62,28083.0,82.3427,82.3523,82.2467,82.2659,28083.0
2021-12-28 12:00:00,85.62,85.63,85.5,85.53,17219.0,82.2659,82.2755,82.1506,82.1794,17219.0
2021-12-28 12:05:00,85.55,85.57,85.4,85.43,23189.0,82.1986,82.2178,82.0545,82.0833,23189.0
2021-12-28 12:10:00,85.43,85.44,85.32,85.39,16836.0,82.0833,82.0929,81.9776,82.0449,16836.0
2021-12-28 12:15:00,85.38,85.39,85.28,85.33,14294.0,82.0353,82.0449,81.9392,81.9872,14294.0
2021-12-28 12:20:00,85.33,85.34,85.23,85.29,18015.0,81.9872,81.9968,81.8912,81.9488,18015.0
2021-12-28 12:25:00,85.28,85.28,84.92,84.96,72827.0,81.9392,81.9392,81.5933,81.6317,72827.0
2021-12-28 12:30:00,84.95,85.0,84.56,84.56,55583.0,81.6221,81.6702,81.2474,81.2474,55583.0
2021-12-28 12:35:00,84.57,84.72,84.57,84.72,36129.0,81.257,81.4011,81.257,81.4011,36129.0
2021-12-28 12:40:00,84.72,84.74,84.64,84.67,17087.0,81.4011,81.4203,81.3243,81.3531,17087.0
2021-12-28 12:45:00,84.69,84.71,84.58,84.66,30118.0,81.3723,81.3915,81.2666,81.3435,30118.0
2021-12-28 12:50:00,84.62,84.81,84.62,84.79,31705.0,81.305,81.4876,81.305,81.4684,31705.0
2021-12-28 12:55:00,84.8,84.97,84.8,84.92,30009.0,81.478,81.6413,81.478,81.5933,30009.0
2021-12-28 13:00:00,84.91,85.04,84.83,85.03,41609.0,81.5837,81.7086,81.5068,81.699,41609.0
2021-12-28 13:05:00,85.03,85.08,84.96,85.05,31427.0,81.699,81.747,81.6317,81.7182,31427.0
2021-12-28 13:10:00,85.06,85.09,84.98,85.0,17731.0,81.7278,81.7566,81.6509,81.6702,17731.0
2021-12-28 13:15:00,85.0,85.09,84.97,84.97,26353.0,81.6702,81.7566,81.6413,81.6413,26353.0
2021-12-28 13:20:00,84.98,85.04,84.91,84.98,26401.0,81.6509,81.7086,81.5837,81.6509,26401.0
2021-12-28 13:25:00,84.99,85.05,84.89,85.03,23964.0,81.6606,81.7182,81.5645,81.699,23964.0
2021-12-28 13:30:00,85.02,85.12,84.99,85.02,34490.0,81.6894,81.7855,81.6606,81.6894,34490.0
2021-12-28 13:35:00,85.02,85.07,84.95,84.96,16876.0,81.6894,81.7374,81.6221,81.6317,16876.0
2021-12-28 13:40:00,84.95,85.1,84.94,84.99,17325.0,81.6221,81.7662,81.6125,81.6606,17325.0
2021-12-28 13:45:00,84.96,85.08,84.96,85.08,21798.0,81.6317,81.747,81.6317,81.747,21798.0
2021-12-28 13:50:00,85.09,85.17,85.07,85.12,36986.0,81.7566,81.8335,81.7374,81.7855,36986.0
2021-12-28 13:55:00,85.15,85.32,85.12,85.32,36747.0,81.8143,81.9776,81.7855,81.9776,36747.0
2021-12-28 14:00:00,85.33,85.33,84.93,84.94,69281.0,81.9872,81.9872,81.6029,81.6125,69281.0
2021-12-28 14:05:00,84.93,85.02,84.92,84.92,26432.0,81.6029,81.6894,81.5933,81.5933,26432.0
2021-12-28 14:10:00,84.94,84.95,84.9,84.92,16300.0,81.6125,81.6221,81.5741,81.5933,16300.0
2021-12-28 14:15:00,84.95,85.11,84.95,85.04,31090.0,81.6221,81.7759,81.6221,81.7086,31090.0
2021-12-28 14:20:00,85.05,85.12,85.03,85.03,17053.0,81.7182,81.7855,81.699,81.699,17053.0
2021-12-28 14:25:00,85.04,85.04,84.95,84.98,30784.0,81.7086,81.7086,81.6221,81.6509,30784.0
2021-12-28 14:30:00,84.99,85.1,84.96,85.06,31006.0,81.6606,81.7662,81.6317,81.7278,31006.0
2021-12-28 14:35:00,85.05,85.06,85.01,85.06,12155.0,81.7182,81.7278,81.6798,81.7278,12155.0
2021-12-28 14:40:00,85.07,85.17,85.03,85.14,15744.0,81.7374,81.8335,81.699,81.8047,15744.0
2021-12-28 14:45:00,85.14,85.21,85.05,85.19,23121.0,81.8047,81.8719,81.7182,81.8527,23121.0
2021-12-28 14:50:00,85.17,85.27,85.07,85.22,51962.0,81.8335,81.9296,81.7374,81.8815,51962.0
2021-12-28 14:55:00,85.24,85.3,85.16,85.24,45463.0,81.9008,81.9584,81.8239,81.9008,45463.0
2021-12-28 15:00:00,85.25,85.25,85.14,85.15,38712.0,81.9104,81.9104,81.8047,81.8143,38712.0
2021-12-28 15:05:00,85.14,85.3,85.07,85.29,21633.0,81.8047,81.9584,81.7374,81.9488,21633.0
2021-12-28 15:10:00,85.29,85.33,85.24,85.3,37900.0,81.9488,81.9872,81.9008,81.9584,37900.0
2021-12-28 15:15:00,85.3,85.3,85.16,85.19,17934.0,81.9584,81.9584,81.8239,81.8527,17934.0
2021-12-28 15:20:00,85.19,85.25,85.11,85.13,25320.0,81.8527,81.9104,81.7759,81.7951,25320.0
2021-12-28 15:25:00,85.13,85.21,85.12,85.17,66683.0,81.7951,81.8719,81.7855,81.8335,66683.0
2021-12-28 15:30:00,85.17,85.28,84.99,85.12,39225.0,81.8335,81.9392,81.6606,81.7855,39225.0
2021-12-28 15:35:00,85.13,85.27,85.12,85.21,38834.0,81.7951,81.9296,81.7855,81.8719,38834.0
2021-12-28 15:40:00,85.22,85.47,85.19,85.37,38426.0,81.8815,82.1218,81.8527,82.0257,38426.0
2021-12-28 15:45:00,85.37,85.56,85.36,85.46,55249.0,82.0257,82.2082,82.0161,82.1121,55249.0
2021-12-28 15:50:00,85.44,85.44,84.92,85.06,79267.0,82.0929,82.0929,81.5933,81.7278,79267.0
2021-12-28 15:55:00,85.05,85.12,84.89,85.11,58801.0,81.7182,81.7855,81.5645,81.7759,58801.0
2021-12-29 09:30:00,85.1,85.33,84.97,85.33,118002.0,81.7662,81.9872,81.6413,81.9872,118002.0
2021-12-29 09:35:00,85.31,85.46,85.25,85.46,138510.0,81.968,82.1121,81.9104,82.1121,138510.0
2021-12-29 09:40:00,85.45,85.72,85.4,85.47,109432.0,82.1025,82.362,82.0545,82.1218,109432.0
2021-12-29 09:45:00,85.47,85.73,85.47,85.65,101855.0,82.1218,82.3716,82.1218,82.2947,101855.0
2021-12-29 09:50:00,85.65,85.86,85.58,85.79,93615.0,82.2947,82.4965,82.2274,82.4292,93615.0
2021-12-29 09:55:00,85.78,85.84,85.56,85.61,88661.0,82.4196,82.4773,82.2082,82.2563,88661.0
2021-12-29 10:00:00,85.61,85.74,85.6,85.7,89394.0,82.2563,82.3812,82.2467,82.3427,89394.0
2021-12-29 10:05:00,85.73,85.74,85.64,85.71,69306.0,82.3716,82.3812,82.2851,82.3523,69306.0
2021-12-29 10:10:00,85.69,85.75,85.22,85.38,102833.0,82.3331,82.3908,81.8815,82.0353,102833.0
2021-12-29 10:15:00,85.39,85.6,85.11,85.55,74864.0,82.0449,82.2467,81.7759,82.1986,74864.0
2021-12-29 10:20:00,85.53,85.65,85.48,85.64,45480.0,82.1794,82.2947,82.1314,82.2851,45480.0
2021-12-29 10:25:00,85.64,85.64,85.36,85.42,56772.0,82.2851,82.2851,82.0161,82.0737,56772.0
2021-12-29 10:30:00,85.44,85.61,85.4,85.6,40005.0,82.0929,82.2563,82.0545,82.2467,40005.0
2021-12-29 10:35:00,85.6,85.63,85.51,85.61,40650.0,82.2467,82.2755,82.1602,82.2563,40650.0
2021-12-29 10:40:00,85.6,85.82,85.57,85.68,107589.0,82.2467,82.458,82.2178,82.3235,107589.0
2021-12-29 10:45:00,85.73,85.82,85.7,85.73,38529.0,82.3716,82.458,82.3427,82.3716,38529.0
2021-12-29 10:50:00,85.71,85.75,85.6,85.64,26396.0,82.3523,82.3908,82.2467,82.2851,26396.0
2021-12-29 10:55:00,85.66,85.67,85.49,85.57,44838.0,82.3043,82.3139,82.141,82.2178,44838.0
2021-12-29 11:00:00,85.56,85.62,85.54,85.59,34330.0,82.2082,82.2659,82.189,82.237,34330.0
2021-12-29 11:05:00,85.59,85.61,85.48,85.5,14586.0,82.237,82.2563,82.1314,82.1506,14586.0
2021-12-29 11:10:00,85.44,85.45,85.31,85.36,13350.0,82.0929,82.1025,81.968,82.0161,13350.0
2021-12-29 11:15:00,85.34,85.43,85.34,85.4,31850.0,81.9968,82.0833,81.9968,82.0545,31850.0
2021-12-29 11:20:00,85.41,85.51,85.41,85.48,32087.0,82.0641,82.1602,82.0641,82.1314,32087.0
2021-12-29 11:25:00,85.47,85.48,85.29,85.32,19010.0,82.1218,82.1314,81.9488,81.9776,19010.0
2021-12-29 11:30:00,85.33,85.39,85.21,85.39,22183.0,81.9872,82.0449,81.8719,82.0449,22183.0
2021-12-29 11:35:00,85.41,85.41,85.28,85.29,32452.0,82.0641,82.0641,81.9392,81.9488,32452.0
2021-12-29 11:40:00,85.29,85.38,85.25,85.33,30819.0,81.9488,82.0353,81.9104,81.9872,30819.0
2021-12-29 11:45:00,85.35,85.46,85.32,85.43,16760.0,82.0065,82.1121,81.9776,82.0833,16760.0
2021-12-29 11:50:00,85.44,85.51,85.38,85.4,14843.0,82.0929,82.1602,82.0353,82.0545,14843.0
2021-12-29 11:55:00,85.4,85.5,85.39,85.46,19847.0,82.0545,82.1506,82.0449,82.1121,19847.0
2021-12-29 12:00:00,85.49,85.54,85.44,85.51,29557.0,82.141,82.189,82.0929,82.1602,29557.0
2021-12-29 12:05:00,85.49,85.53,85.4,85.42,26099.0,82.141,82.1794,82.0545,82.0737,26099.0
2021-12-29 12:10:00,85.43,85.45,85.32,85.33,11025.0,82.0833,82.1025,81.9776,81.9872,11025.0
2021-12-29 12:15:00,85.29,85.34,85.25,85.32,26850.0,81.9488,81.9968,81.9104,81.9776,26850.0
2021-12-29 12:20:00,85.33,85.38,85.32,85.33,8580.0,81.9872,82.0353,81.9776,81.9872,8580.0
2021-12-29 12:25:00,85.32,85.36,85.28,85.35,15759.0,81.9776,82.0161,81.9392,82.0065,15759.0
2021-12-29 12:30:00,85.36,85.44,85.34,85.43,27906.0,82.0161,82.0929,81.9968,82.0833,27906.0
2021-12-29 12:35:00,85.45,85.57,85.45,85.55,55245.0,82.1025,82.2178,82.1025,82.1986,55245.0
2021-12-29 12:40:00,85.55,85.58,85.51,85.53,10012.0,82.1986,82.2274,82.1602,82.1794,10012.0
2021-12-29 12:45:00,85.52,85.55,85.47,85.55,12868.0,82.1698,82.1986,82.1218,82.1986,12868.0
2021-12-29 12:50:00,85.56,85.59,85.54,85.58,14400.0,82.2082,82.237,82.189,82.2274,14400.0
2021-12-29 12:55:00,85.61,85.65,85.6,85.65,15788.0,82.2563,82.2947,82.2467,82.2947,15788.0
2021-12-29 13:00:00,85.66,85.74,85.63,85.72,54128.0,82.3043,82.3812,82.2755,82.362,54128.0
2021-12-29 13:05:00,85.71,85.75,85.67,85.74,28990.0,82.3523,82.3908,82.3139,82.3812,28990.0
2021-12-29 13:10:00,85.73,85.73,85.67,85.68,7050.0,82.3716,82.3716,82.3139,82.3235,7050.0
2021-12-29 13:15:00,85.68,85.68,85.61,85.65,7900.0,82.3235,82.3235,82.2563,82.2947,7900.0
2021-12-29 13:20:00,85.64,85.64,85.52,85.55,9518.0,82.2851,82.2851,82.1698,82.1986,9518.0
2021-12-29 13:25:00,85.56,85.59,85.51,85.52,6174.0,82.2082,82.237,82.1602,82.1698,6174.0
2021-12-29 13:30:00,85.52,85.59,85.52,85.55,19158.0,82.1698,82.237,82.1698,82.1986,19158.0
2021-12-29 13:35:00,85.55,85.57,85.43,85.48,33424.0,82.1986,82.2178,82.0833,82.1314,33424.0
2021-12-29 13:40:00,85.47,85.51,85.46,85.5,25511.0,82.1218,82.1602,82.1121,82.1506,25511.0
2021-12-29 13:45:00,85.52,85.57,85.5,85.54,10970.0,82.1698,82.2178,82.1506,82.189,10970.0
2021-12-29 13:50:00,85.52,85.66,85.49,85.66,21538.0,82.1698,82.3043,82.141,82.3043,21538.0
2021-12-29 13:55:00,85.65,85.73,85.6,85.7,35976.0,82.2947,82.3716,82.2467,82.3427,35976.0
2021-12-29 14:00:00,85.67,85.69,85.63,85.63,10620.0,82.3139,82.3331,82.2755,82.2755,10620.0
2021-12-29 14:05:00,85.64,85.7,85.64,85.7,6938.0,82.2851,82.3427,82.2851,82.3427,6938.0
2021-12-29 14:10:00,85.71,85.76,85.68,85.76,32078.0,82.3523,82.4004,82.3235,82.4004,32078.0
2021-12-29 14:15:00,85.75,85.78,85.71,85.78,27362.0,82.3908,82.4196,82.3523,82.4196,27362.0
2021-12-29 14:20:00,85.77,85.81,85.73,85.73,14520.0,82.41,82.4484,82.3716,82.3716,14520.0
2021-12-29 14:25:00,85.75,85.78,85.73,85.75,13246.0,82.3908,82.4196,82.3716,82.3908,13246.0
2021-12-29 14:30:00,85.76,85.78,85.74,85.77,16305.0,82.4004,82.4196,82.3812,82.41,16305.0
2021-12-29 14:35:00,85.76,85.81,85.73,85.78,21895.0,82.4004,82.4484,82.3716,82.4196,21895.0
2021-12-29 14:40:00,85.78,85.78,85.71,85.73,12794.0,82.4196,82.4196,82.3523,82.3716,12794.0
2021-12-29 14:45:00,85.74,85.77,85.73,85.76,11500.0,82.3812,82.41,82.3716,82.4004,11500.0
2021-12-29 14:50:00,85.76,85.8,85.76,85.78,7828.0,82.4004,82.4388,82.4004,82.4196,7828.0
2021-12-29 14:55:00,85.78,85.83,85.78,85.8,12052.0,82.4196,82.4676,82.4196,82.4388,12052.0
2021-12-29 15:00:00,85.8,85.82,85.76,85.81,18193.0,82.4388,82.458,82.4004,82.4484,18193.0
2021-12-29 15:05:00,85.81,85.93,85.78,85.92,37013.0,82.4484,82.5637,82.4196,82.5541,37013.0
2021-12-29 15:10:00,85.92,85.96,85.91,85.94,16768.0,82.5541,82.5926,82.5445,82.5733,16768.0
2021-12-29 15:15:00,85.94,86.02,85.92,86.01,52320.0,82.5733,82.6502,82.5541,82.6406,52320.0
2021-12-29 15:20:00,86.0,86.06,85.96,86.04,35514.0,82.631,82.6886,82.5926,82.6694,35514.0
2021-12-29 15:25:00,86.02,86.14,85.99,86.14,19773.0,82.6502,82.7655,82.6214,82.7655,19773.0
2021-12-29 15:30:00,86.15,86.25,86.1,86.2,44060.0,82.7751,82.8712,82.7271,82.8232,44060.0
2021-12-29 15:35:00,86.2,86.23,86.12,86.14,23621.0,82.8232,82.852,82.7463,82.7655,23621.0
2021-12-29 15:40:00,86.15,86.2,86.03,86.05,44272.0,82.7751,82.8232,82.6598,82.679,44272.0
2021-12-29 15:45:00,86.06,86.24,86.05,86.17,41903.0,82.6886,82.8616,82.679,82.7943,41903.0
2021-12-29 15:50:00,86.21,86.28,85.96,86.0,100117.0,82.8328,82.9,82.5926,82.631,100117.0
2021-12-29 15:55:00,85.96,85.96,85.7,85.73,65564.0,82.5926,82.5926,82.3427,82.3716,65564.0
2021-12-30 09:30:00,86.31,86.67,86.18,86.66,189626.0,82.9288,83.2747,82.8039,83.2651,189626.0
2021-12-30 09:35:00,86.67,87.05,86.67,86.89,157848.0,83.2747,83.6399,83.2747,83.4861,157848.0
2021-12-30 09:40:00,86.9,86.9,86.5,86.51,120361.0,83.4957,83.4957,83.1114,83.121,120361.0
2021-12-30 09:45:00,86.49,86.71,86.43,86.7,61078.0,83.1018,83.3132,83.0441,83.3036,61078.0
2021-12-30 09:50:00,86.69,86.72,86.28,86.3,47742.0,83.294,83.3228,82.9,82.9192,47742.0
2021-12-30 09:55:00,86.29,86.37,86.21,86.32,59032.0,82.9096,82.9865,82.8328,82.9385,59032.0
2021-12-30 10:00:00,86.32,86.34,86.02,86.03,50121.0,82.9385,82.9577,82.6502,82.6598,50121.0
2021-12-30 10:05:00,86.04,86.2,85.97,86.14,56525.0,82.6694,82.8232,82.6022,82.7655,56525.0
2021-12-30 10:10:00,86.13,86.19,86.07,86.17,29272.0,82.7559,82.8135,82.6982,82.7943,29272.0
2021-12-30 10:15:00,86.19,86.43,86.13,86.4,56336.0,82.8135,83.0441,82.7559,83.0153,56336.0
2021-12-30 10:20:00,86.38,86.38,86.18,86.34,38548.0,82.9961,82.9961,82.8039,82.9577,38548.0
2021-12-30 10:25:00,86.34,86.42,86.19,86.21,28713.0,82.9577,83.0345,82.8135,82.8328,28713.0
2021-12-30 10:30:00,86.22,86.22,86.02,86.16,21363.0,82.8424,82.8424,82.6502,82.7847,21363.0
2021-12-30 10:35:00,86.16,86.16,85.93,85.95,37211.0,82.7847,82.7847,82.5637,82.5829,37211.0
2021-12-30 10:40:00,85.95,86.03,85.94,86.01,20000.0,82.5829,82.6598,82.5733,82.6406,20000.0
2021-12-30 10:45:00,85.99,86.01,85.92,85.95,16769.0,82.6214,82.6406,82.5541,82.5829,16769.0
2021-12-30 10:50:00,85.94,86.03,85.93,85.96,31281.0,82.5733,82.6598,82.5637,82.5926,31281.0
2021-12-30 10:55:00,85.96,85.98,85.83,85.96,33630.0,82.5926,82.6118,82.4676,82.5926,33630.0
2021-12-30 11:00:00,85.94,86.05,85.87,86.02,35007.0,82.5733,82.679,82.5061,82.6502,35007.0
2021-12-30 11:05:00,86.01,86.02,85.83,85.88,22446.0,82.6406,82.6502,82.4676,82.5157,22446.0
2021-12-30 11:10:00,85.88,85.93,85.84,85.91,34388.0,82.5157,82.5637,82.4773,82.5445,34388.0
2021-12-30 11:15:00,85.9,85.93,85.77,85.77,19989.0,82.5349,82.5637,82.41,82.41,19989.0
2021-12-30 11:20:00,85.78,85.84,85.74,85.82,24151.0,82.4196,82.4773,82.3812,82.458,24151.0
2021-12-30 11:25:00,85.82,85.95,85.81,85.87,13950.0,82.458,82.5829,82.4484,82.5061,13950.0
2021-12-30 11:30:00,85.87,85.97,85.85,85.95,31126.0,82.5061,82.6022,82.4869,82.5829,31126.0
2021-12-30 11:35:00,85.95,85.98,85.9,85.94,13753.0,82.5829,82.6118,82.5349,82.5733,13753.0
2021-12-30 11:40:00,85.95,85.95,85.78,85.79,38155.0,82.5829,82.5829,82.4196,82.4292,38155.0
2021-12-30 11:45:00,85.82,85.87,85.76,85.83,10717.0,82.458,82.5061,82.4004,82.4676,10717.0
2021-12-30 11:50:00,85.83,85.85,85.77,85.8,18630.0,82.4676,82.4869,82.41,82.4388,18630.0
2021-12-30 11:55:00,85.81,85.87,85.8,85.84,21713.0,82.4484,82.5061,82.4388,82.4773,21713.0
2021-12-30 12:00:00,85.84,85.87,85.81,85.84,20095.0,82.4773,82.5061,82.4484,82.4773,20095.0
2021-12-30 12:05:00,85.84,85.84,85.77,85.8,22007.0,82.4773,82.4773,82.41,82.4388,22007.0
2021-12-30 12:10:00,85.8,85.8,85.62,85.65,42032.0,82.4388,82.4388,82.2659,82.2947,42032.0
2021-12-30 12:15:00,85.66,85.69,85.56,85.6,40782.0,82.3043,82.3331,82.2082,82.2467,40782.0
2021-12-30 12:20:00,85.58,85.64,85.55,85.58,21576.0,82.2274,82.2851,82.1986,82.2274,21576.0
2021-12-30 12:25:00,85.58,85.66,85.54,85.65,25124.0,82.2274,82.3043,82.189,82.2947,25124.0
2021-12-30 12:30:00,85.65,85.7,85.61,85.63,18647.0,82.2947,82.3427,82.2563,82.2755,18647.0
2021-12-30 12:35:00,85.63,85.73,85.61,85.73,24554.0,82.2755,82.3716,82.2563,82.3716,24554.0
2021-12-30 12:40:00,85.72,85.84,85.7,85.84,21042.0,82.362,82.4773,82.3427,82.4773,21042.0
2021-12-30 12:45:00,85.86,85.95,85.86,85.94,30837.0,82.4965,82.5829,82.4965,82.5733,30837.0
2021-12-30 12:50:00,85.95,85.99,85.9,85.91,30734.0,82.5829,82.6214,82.5349,82.5445,30734.0
2021-12-30 12:55:00,85.92,86.0,85.92,85.99,35624.0,82.5541,82.631,82.5541,82.6214,35624.0
2021-12-30 13:00:00,85.99,86.0,85.94,85.96,26186.0,82.6214,82.631,82.5733,82.5926,26186.0
2021-12-30 13:05:00,85.96,85.98,85.91,85.96,15750.0,82.5926,82.6118,82.5445,82.5926,15750.0
2021-12-30 13:10:00,85.96,85.96,85.88,85.89,24572.0,82.5926,82.5926,82.5157,82.5253,24572.0
2021-12-30 13:15:00,85.88,85.89,85.75,85.75,15113.0,82.5157,82.5253,82.3908,82.3908,15113.0
2021-12-30 13:20:00,85.76,85.78,85.66,85.76,33345.0,82.4004,82.4196,82.3043,82.4004,33345.0
2021-12-30 13:25:00,85.77,85.79,85.75,85.78,11545.0,82.41,82.4292,82.3908,82.4196,11545.0
2021-12-30 13:30:00,85.77,85.8,85.76,85.79,6500.0,82.41,82.4388,82.4004,82.4292,6500.0
2021-12-30 13:35:00,85.79,85.83,85.77,85.82,12252.0,82.4292,82.4676,82.41,82.458,12252.0
2021-12-30 13:40:00,85.79,85.84,85.76,85.84,12692.0,82.4292,82.4773,82.4004,82.4773,12692.0
2021-12-30 13:45:00,85.86,85.96,85.85,85.95,16218.0,82.4965,82.5926,82.4869,82.5829,16218.0
2021-12-30 13:50:00,85.96,86.04,85.95,86.03,23997.0,82.5926,82.6694,82.5829,82.6598,23997.0
2021-12-30 13:55:00,86.0,86.05,85.96,86.0,39462.0,82.631,82.679,82.5926,82.631,39462.0
2021-12-30 14:00:00,85.99,85.99,85.86,85.87,32271.0,82.6214,82.6214,82.4965,82.5061,32271.0
2021-12-30 14:05:00,85.87,85.89,85.79,85.85,22645.0,82.5061,82.5253,82.4292,82.4869,22645.0
2021-12-30 14:10:00,85.85,85.85,85.79,85.81,11930.0,82.4869,82.4869,82.4292,82.4484,11930.0
2021-12-30 14:15:00,85.83,85.86,85.77,85.82,16378.0,82.4676,82.4965,82.41,82.458,16378.0
2021-12-30 14:20:00,85.82,85.84,85.77,85.8,11574.0,82.458,82.4773,82.41,82.4388,11574.0
2021-12-30 14:25:00,85.82,85.89,85.82,85.88,12525.0,82.458,82.5253,82.458,82.5157,12525.0
2021-12-30 14:30:00,85.86,85.91,85.81,85.86,9659.0,82.4965,82.5445,82.4484,82.4965,9659.0
2021-12-30 14:35:00,85.87,85.94,85.86,85.9,9600.0,82.5061,82.5733,82.4965,82.5349,9600.0
2021-12-30 14:40:00,85.93,85.97,85.91,85.96,11885.0,82.5637,82.6022,82.5445,82.5926,11885.0
2021-12-30 14:45:00,85.96,85.97,85.91,85.94,15610.0,82.5926,82.6022,82.5445,82.5733,15610.0
2021-12-30 14:50:00,85.94,85.95,85.86,85.88,19765.0,82.5733,82.5829,82.4965,82.5157,19765.0
2021-12-30 14:55:00,85.88,85.92,85.87,85.92,21898.0,82.5157,82.5541,82.5061,82.5541,21898.0
2021-12-30 15:00:00,85.93,85.93,85.76,85.85,20710.0,82.5637,82.5637,82.4004,82.4869,20710.0
2021-12-30 15:05:00,85.84,85.85,85.78,85.8,13566.0,82.4773,82.4869,82.4196,82.4388,13566.0
2021-12-30 15:10:00,85.81,85.81,85.7,85.73,35017.0,82.4484,82.4484,82.3427,82.3716,35017.0
2021-12-30 15:15:00,85.73,85.79,85.71,85.79,30231.0,82.3716,82.4292,82.3523,82.4292,30231.0
2021-12-30 15:20:00,85.8,85.81,85.71,85.72,16785.0,82.4388,82.4484,82.3523,82.362,16785.0
2021-12-30 15:25:00,85.7,85.77,85.68,85.7,20576.0,82.3427,82.41,82.3235,82.3427,20576.0
2021-12-30 15:30:00,85.7,85.74,85.59,85.6,51579.0,82.3427,82.3812,82.237,82.2467,51579.0
2021-12-30 15:35:00,85.6,85.66,85.56,85.64,31072.0,82.2467,82.3043,82.2082,82.2851,31072.0
2021-12-30 15:40:00,85.63,85.63,85.42,85.48,43555.0,82.2755,82.2755,82.0737,82.1314,43555.0
2021-12-30 15:45:00,85.48,85.57,85.26,85.4,70307.0,82.1314,82.2178,81.92,82.0545,70307.0
2021-12-30 15:50:00,85.38,85.41,84.97,85.25,149255.0,82.0353,82.0641,81.6413,81.9104,149255.0
2021-12-30 15:55:00,85.24,85.26,84.84,85.08,102997.0,81.9008,81.92,81.5164,81.747,102997.0
2021-12-31 09:30:00,84.77,85.35,84.76,85.25,89305.0,81.4492,82.0065,81.4396,81.9104,89305.0
2021-12-31 09:35:00,85.31,85.37,85.21,85.3,67888.0,81.968,82.0257,81.8719,81.9584,67888.0
2021-12-31 09:40:00,85.26,85.29,84.73,84.75,72454.0,81.92,81.9488,81.4107,81.43,72454.0
2021-12-31 09:45:00,84.77,84.92,84.69,84.81,63215.0,81.4492,81.5933,81.3723,81.4876,63215.0
2021-12-31 09:50:00,84.82,85.04,84.77,85.01,36626.0,81.4972,81.7086,81.4492,81.6798,36626.0
2021-12-31 09:55:00,85.01,85.06,84.59,84.72,44889.0,81.6798,81.7278,81.2762,81.4011,44889.0
2021-12-31 10:00:00,84.74,84.84,84.41,84.74,66320.0,81.4203,81.5164,81.1033,81.4203,66320.0
2021-12-31 10:05:00,84.78,84.97,84.78,84.88,38610.0,81.4588,81.6413,81.4588,81.5549,38610.0
2021-12-31 10:10:00,84.91,85.0,84.83,84.83,33785.0,81.5837,81.6702,81.5068,81.5068,33785.0
2021-12-31 10:15:00,84.82,84.98,84.76,84.92,21589.0,81.4972,81.6509,81.4396,81.5933,21589.0
2021-12-31 10:20:00,84.92,84.92,84.74,84.76,16681.0,81.5933,81.5933,81.4203,81.4396,16681.0
2021-12-31 10:25:00,84.73,84.91,84.73,84.89,22301.0,81.4107,81.5837,81.4107,81.5645,22301.0
2021-12-31 10:30:00,84.88,84.9,84.56,84.59,33808.0,81.5549,81.5741,81.2474,81.2762,33808.0
2021-12-31 10:35:00,84.61,84.75,84.52,84.58,34434.0,81.2954,81.43,81.209,81.2666,34434.0
2021-12-31 10:40:00,84.57,84.59,84.44,84.59,22301.0,81.257,81.2762,81.1321,81.2762,22301.0
2021-12-31 10:45:00,84.58,84.66,84.5,84.58,16570.0,81.2666,81.3435,81.1897,81.2666,16570.0
2021-12-31 10:50:00,84.58,84.76,84.52,84.72,26278.0,81.2666,81.4396,81.209,81.4011,26278.0
2021-12-31 10:55:00,84.73,84.79,84.69,84.78,25759.0,81.4107,81.4684,81.3723,81.4588,25759.0
2021-12-31 11:00:00,84.8,84.88,84.56,84.56,38459.0,81.478,81.5549,81.2474,81.2474,38459.0
2021-12-31 11:05:00,84.63,84.76,84.61,84.75,20651.0,81.3147,81.4396,81.2954,81.43,20651.0
2021-12-31 11:10:00,84.7,84.91,84.69,84.79,21168.0,81.3819,81.5837,81.3723,81.4684,21168.0
2021-12-31 11:15:00,84.79,85.0,84.78,84.95,30332.0,81.4684,81.6702,81.4588,81.6221,30332.0
2021-12-31 11:20:00,84.94,84.96,84.87,84.9,11900.0,81.6125,81.6317,81.5453,81.5741,11900.0
2021-12-31 11:25:00,84.88,84.88,84.73,84.76,19685.0,81.5549,81.5549,81.4107,81.4396,19685.0
2021-12-31 11:30:00,84.75,84.82,84.68,84.7,23534.0,81.43,81.4972,81.3627,81.3819,23534.0
2021-12-31 11:35:00,84.73,84.77,84.64,84.69,12964.0,81.4107,81.4492,81.3243,81.3723,12964.0
2021-12-31 11:40:00,84.7,84.74,84.67,84.71,20104.0,81.3819,81.4203,81.3531,81.3915,20104.0
2021-12-31 11:45:00,84.71,84.77,84.62,84.64,9255.0,81.3915,81.4492,81.305,81.3243,9255.0
2021-12-31 11:50:00,84.63,84.63,84.49,84.57,12006.0,81.3147,81.3147,81.1801,81.257,12006.0
2021-12-31 11:55:00,84.56,84.64,84.5,84.52,24536.0,81.2474,81.3243,81.1897,81.209,24536.0
2021-12-31 12:00:00,84.51,84.59,84.41,84.54,25989.0,81.1994,81.2762,81.1033,81.2282,25989.0
2021-12-31 12:05:00,84.55,84.62,84.51,84.56,16100.0,81.2378,81.305,81.1994,81.2474,16100.0
2021-12-31 12:10:00,84.56,84.6,84.5,84.55,14281.0,81.2474,81.2858,81.1897,81.2378,14281.0
2021-12-31 12:15:00,84.54,84.54,84.37,84.39,26413.0,81.2282,81.2282,81.0648,81.0841,26413.0
2021-12-31 12:20:00,84.4,84.51,84.36,84.5,15564.0,81.0937,81.1994,81.0552,81.1897,15564.0
2021-12-31 12:25:00,84.49,84.55,84.49,84.49,26017.0,81.1801,81.2378,81.1801,81.1801,26017.0
2021-12-31 12:30:00,84.49,84.52,84.43,84.46,11993.0,81.1801,81.209,81.1225,81.1513,11993.0
2021-12-31 12:35:00,84.47,84.75,84.47,84.74,21011.0,81.1609,81.43,81.1609,81.4203,21011.0
2021-12-31 12:40:00,84.74,84.84,84.74,84.78,13273.0,81.4203,81.5164,81.4203,81.4588,13273.0
2021-12-31 12:45:00,84.8,84.8,84.75,84.77,11405.0,81.478,81.478,81.43,81.4492,11405.0
2021-12-31 12:50:00,84.81,84.88,84.81,84.86,22498.0,81.4876,81.5549,81.4876,81.5356,22498.0
2021-12-31 12:55:00,84.85,85.08,84.84,85.07,32127.0,81.526,81.747,81.5164,81.7374,32127.0
2021-12-31 13:00:00,85.09,85.14,85.03,85.11,43798.0,81.7566,81.8047,81.699,81.7759,43798.0
2021-12-31 13:05:00,85.1,85.23,85.1,85.18,22923.0,81.7662,81.8912,81.7662,81.8431,22923.0
2021-12-31 13:10:00,85.2,85.23,85.16,85.17,10116.0,81.8623,81.8912,81.8239,81.8335,10116.0
2021-12-31 13:15:00,85.17,85.2,85.09,85.13,21824.0,81.8335,81.8623,81.7566,81.7951,21824.0
2021-12-31 13:20:00,85.13,85.25,85.12,85.17,20383.0,81.7951,81.9104,81.7855,81.8335,20383.0
2021-12-31 13:25:00,85.17,85.28,85.16,85.28,21753.0,81.8335,81.9392,81.8239,81.9392,21753.0
2021-12-31 13:30:00,85.27,85.41,85.21,85.37,40602.0,81.9296,82.0641,81.8719,82.0257,40602.0
2021-12-31 13:35:00,85.37,85.4,85.28,85.3,11719.0,82.0257,82.0545,81.9392,81.9584,11719.0
2021-12-31 13:40:00,85.3,85.3,85.21,85.22,15308.0,81.9584,81.9584,81.8719,81.8815,15308.0
2021-12-31 13:45:00,85.22,85.26,85.17,85.22,17239.0,81.8815,81.92,81.8335,81.8815,17239.0
2021-12-31 13:50:00,85.22,85.29,85.18,85.29,16291.0,81.8815,81.9488,81.8431,81.9488,16291.0
2021-12-31 13:55:00,85.29,85.45,85.28,85.45,52579.0,81.9488,82.1025,81.9392,82.1025,52579.0
2021-12-31 14:00:00,85.47,85.54,85.41,85.5,33461.0,82.1218,82.189,82.0641,82.1506,33461.0
2021-12-31 14:05:00,85.5,85.63,85.5,85.54,25461.0,82.1506,82.2755,82.1506,82.189,25461.0
2021-12-31 14:10:00,85.53,85.53,85.42,85.42,27099.0,82.1794,82.1794,82.0737,82.0737,27099.0
2021-12-31 14:15:00,85.42,85.42,85.21,85.25,22726.0,82.0737,82.0737,81.8719,81.9104,22726.0
2021-12-31 14:20:00,85.22,85.29,85.2,85.21,8500.0,81.8815,81.9488,81.8623,81.8719,8500.0
2021-12-31 14:25:00,85.19,85.35,85.19,85.32,26582.0,81.8527,82.0065,81.8527,81.9776,26582.0
2021-12-31 14:30:00,85.37,85.45,85.35,85.35,19901.0,82.0257,82.1025,82.0065,82.0065,19901.0
2021-12-31 14:35:00,85.36,85.41,85.3,85.41,14096.0,82.0161,82.0641,81.9584,82.0641,14096.0
2021-12-31 14:40:00,85.38,85.43,85.35,85.35,15400.0,82.0353,82.0833,82.0065,82.0065,15400.0
2021-12-31 14:45:00,85.35,85.36,85.27,85.29,13184.0,82.0065,82.0161,81.9296,81.9488,13184.0
2021-12-31 14:50:00,85.28,85.32,85.23,85.24,18365.0,81.9392,81.9776,81.8912,81.9008,18365.0
2021-12-31 14:55:00,85.25,85.29,85.16,85.22,16411.0,81.9104,81.9488,81.8239,81.8815,16411.0
2021-12-31 15:00:00,85.23,85.44,85.23,85.37,34772.0,81.8912,82.0929,81.8912,82.0257,34772.0
2021-12-31 15:05:00,85.36,85.37,85.29,85.34,30400.0,82.0161,82.0257,81.9488,81.9968,30400.0
2021-12-31 15:10:00,85.36,85.4,85.22,85.23,16017.0,82.0161,82.0545,81.8815,81.8912,16017.0
2021-12-31 15:15:00,85.2,85.34,85.17,85.34,21031.0,81.8623,81.9968,81.8335,81.9968,21031.0
2021-12-31 15:20:00,85.33,85.33,85.22,85.3,24391.0,81.9872,81.9872,81.8815,81.9584,24391.0
2021-12-31 15:25:00,85.31,85.51,85.31,85.46,31861.0,81.968,82.1602,81.968,82.1121,31861.0
2021-12-31 15:30:00,85.47,85.51,85.24,85.26,37090.0,82.1218,82.1602,81.9008,81.92,37090.0
2021-12-31 15:35:00,85.27,85.32,85.2,85.32,23273.0,81.9296,81.9776,81.8623,81.9776,23273.0
2021-12-31 15:40:00,85.35,85.43,85.26,85.39,40433.0,82.0065,82.0833,81.92,82.0449,40433.0
2021-12-31 15:45:00,85.4,85.49,85.24,85.24,65120.0,82.0545,82.141,81.9008,81.9008,65120.0
2021-12-31 15:50:00,85.22,85.24,84.69,84.69,125960.0,81.8815,81.9008,81.3723,81.3723,125960.0
2021-12-31 15:55:00,84.68,84.78,84.56,84.63,74216.0,81.3627,81.4588,81.2474,81.3147,74216.0
2022-01-03 09:30:00,85.31,85.36,84.96,85.33,167328.0,81.968,82.0161,81.6317,81.9872,167328.0
2022-01-03 09:35:00,85.41,85.74,85.4,85.59,115854.0,82.0641,82.3812,82.0545,82.237,115854.0
2022-01-03 09:40:00,85.59,85.71,85.49,85.54,69737.0,82.237,82.3523,82.141,82.189,69737.0
2022-01-03 09:45:00,85.55,85.58,84.21,84.38,129073.0,82.1986,82.2274,80.9111,81.0745,129073.0
2022-01-03 09:50:00,84.39,84.96,83.92,84.74,124108.0,81.0841,81.6317,80.6325,81.4203,124108.0
2022-01-03 09:55:00,84.75,85.0,84.54,84.63,68052.0,81.43,81.6702,81.2282,81.3147,68052.0
2022-01-03 10:00:00,84.72,85.04,84.53,84.63,57672.0,81.4011,81.7086,81.2186,81.3147,57672.0
2022-01-03 10:05:00,84.58,84.69,84.27,84.45,53632.0,81.2666,81.3723,80.9688,81.1417,53632.0
2022-01-03 10:10:00,84.53,85.17,84.53,85.13,77879.0,81.2186,81.8335,81.2186,81.7951,77879.0
2022-01-03 10:15:00,85.12,85.31,85.01,85.15,52683.0,81.7855,81.968,81.6798,81.8143,52683.0
2022-01-03 10:20:00,85.16,85.32,85.1,85.3,42508.0,81.8239,81.9776,81.7662,81.9584,42508.0
2022-01-03 10:25:00,85.3,85.47,85.24,85.47,52589.0,81.9584,82.1218,81.9008,82.1218,52589.0
2022-01-03 10:30:00,85.48,85.5,84.9,85.03,44873.0,82.1314,82.1506,81.5741,81.699,44873.0
2022-01-03 10:35:00,85.06,85.18,85.0,85.12,33397.0,81.7278,81.8431,81.6702,81.7855,33397.0
2022-01-03 10:40:00,85.11,85.28,85.01,85.09,38258.0,81.7759,81.9392,81.6798,81.7566,38258.0
2022-01-03 10:45:00,85.07,85.34,84.99,85.17,42384.0,81.7374,81.9968,81.6606,81.8335,42384.0
2022-01-03 10:50:00,85.2,85.22,84.94,85.04,35765.0,81.8623,81.8815,81.6125,81.7086,35765.0
2022-01-03 10:55:00,85.06,85.19,84.96,85.1,20509.0,81.7278,81.8527,81.6317,81.7662,20509.0
2022-01-03 11:00:00,85.08,85.13,84.95,85.05,33828.0,81.747,81.7951,81.6221,81.7182,33828.0
2022-01-03 11:05:00,85.0,85.06,84.74,84.74,41661.0,81.6702,81.7278,81.4203,81.4203,41661.0
2022-01-03 11:10:00,84.74,84.77,84.53,84.55,42709.0,81.4203,81.4492,81.2186,81.2378,42709.0
2022-01-03 11:15:00,84.54,84.65,84.49,84.65,39124.0,81.2282,81.3339,81.1801,81.3339,39124.0
2022-01-03 11:20:00,84.59,84.92,84.55,84.87,50134.0,81.2762,81.5933,81.2378,81.5453,50134.0
2022-01-03 11:25:00,84.86,84.87,84.68,84.79,34545.0,81.5356,81.5453,81.3627,81.4684,34545.0
2022-01-03 11:30:00,84.8,84.8,84.46,84.51,54061.0,81.478,81.478,81.1513,81.1994,54061.0
2022-01-03 11:35:00,84.51,84.53,84.18,84.25,72895.0,81.1994,81.2186,80.8823,80.9495,72895.0
2022-01-03 11:40:00,84.26,84.71,84.26,84.7,68895.0,80.9592,81.3915,80.9592,81.3819,68895.0
2022-01-03 11:45:00,84.7,84.88,84.64,84.68,64205.0,81.3819,81.5549,81.3243,81.3627,64205.0
2022-01-03 11:50:00,84.69,84.75,84.56,84.72,52752.0,81.3723,81.43,81.2474,81.4011,52752.0
2022-01-03 11:55:00,84.73,84.89,84.71,84.87,24618.0,81.4107,81.5645,81.3915,81.5453,24618.0
2022-01-03 12:00:00,84.86,84.95,84.76,84.92,33433.0,81.5356,81.6221,81.4396,81.5933,33433.0
2022-01-03 12:05:00,84.91,85.04,84.81,85.02,39171.0,81.5837,81.7086,81.4876,81.6894,39171.0
2022-01-03 12:10:00,85.04,85.04,84.83,84.99,37151.0,81.7086,81.7086,81.5068,81.6606,37151.0
2022-01-03 12:15:00,85.01,85.03,84.91,84.99,31229.0,81.6798,81.699,81.5837,81.6606,31229.0
2022-01-03 12:20:00,85.02,85.15,85.02,85.06,38854.0,81.6894,81.8143,81.6894,81.7278,38854.0
2022-01-03 12:25:00,85.07,85.15,85.01,85.15,24545.0,81.7374,81.8143,81.6798,81.8143,24545.0
2022-01-03 12:30:00,85.15,85.15,85.08,85.09,19034.0,81.8143,81.8143,81.747,81.7566,19034.0
2022-01-03 12:35:00,85.1,85.14,84.99,85.03,18584.0,81.7662,81.8047,81.6606,81.699,18584.0
2022-01-03 12:40:00,85.05,85.05,84.91,84.97,16331.0,81.7182,81.7182,81.5837,81.6413,16331.0
2022-01-03 12:45:00,84.99,85.07,84.99,85.06,11235.0,81.6606,81.7374,81.6606,81.7278,11235.0
2022-01-03 12:50:00,85.09,85.2,84.99,84.99,20051.0,81.7566,81.8623,81.6606,81.6606,20051.0
2022-01-03 12:55:00,85.03,85.09,84.93,84.95,21360.0,81.699,81.7566,81.6029,81.6221,21360.0
2022-01-03 13:00:00,84.95,85.03,84.87,84.98,12514.0,81.6221,81.699,81.5453,81.6509,12514.0
2022-01-03 13:05:00,84.98,85.0,84.82,84.82,24582.0,81.6509,81.6702,81.4972,81.4972,24582.0
2022-01-03 13:10:00,84.83,85.2,84.78,85.16,40057.0,81.5068,81.8623,81.4588,81.8239,40057.0
2022-01-03 13:15:00,85.12,85.26,85.06,85.25,20445.0,81.7855,81.92,81.7278,81.9104,20445.0
2022-01-03 13:20:00,85.23,85.28,85.19,85.2,39578.0,81.8912,81.9392,81.8527,81.8623,39578.0
2022-01-03 13:25:00,85.2,85.31,85.2,85.29,21186.0,81.8623,81.968,81.8623,81.9488,21186.0
2022-01-03 13:30:00,85.33,85.38,85.2,85.24,30221.0,81.9872,82.0353,81.8623,81.9008,30221.0
2022-01-03 13:35:00,85.25,85.28,85.17,85.2,11321.0,81.9104,81.9392,81.8335,81.8623,11321.0
2022-01-03 13:40:00,85.2,85.33,85.14,85.32,40383.0,81.8623,81.9872,81.8047,81.9776,40383.0
2022-01-03 13:45:00,85.32,85.38,85.27,85.38,15538.0,81.9776,82.0353,81.9296,82.0353,15538.0
2022-01-03 13:50:00,85.37,85.61,85.37,85.6,24878.0,82.0257,82.2563,82.0257,82.2467,24878.0
2022-01-03 13:55:00,85.62,85.68,85.57,85.67,49452.0,82.2659,82.3235,82.2178,82.3139,49452.0
2022-01-03 14:00:00,85.66,85.71,85.6,85.68,42826.0,82.3043,82.3523,82.2467,82.3235,42826.0
2022-01-03 14:05:00,85.68,85.9,85.66,85.86,74436.0,82.3235,82.5349,82.3043,82.4965,74436.0
2022-01-03 14:10:00,85.88,85.88,85.77,85.79,27219.0,82.5157,82.5157,82.41,82.4292,27219.0
2022-01-03 14:15:00,85.78,85.85,85.68,85.68,28924.0,82.4196,82.4869,82.3235,82.3235,28924.0
2022-01-03 14:20:00,85.67,85.69,85.56,85.58,21050.0,82.3139,82.3331,82.2082,82.2274,21050.0
2022-01-03 14:25:00,85.59,85.75,85.55,85.75,40006.0,82.237,82.3908,82.1986,82.3908,40006.0
2022-01-03 14:30:00,85.74,85.81,85.66,85.67,21987.0,82.3812,82.4484,82.3043,82.3139,21987.0
2022-01-03 14:35:00,85.69,85.84,85.66,85.84,25158.0,82.3331,82.4773,82.3043,82.4773,25158.0
2022-01-03 14:40:00,85.84,86.09,85.84,86.06,113207.0,82.4773,82.7175,82.4773,82.6886,113207.0
2022-01-03 14:45:00,86.05,86.13,85.95,85.98,44714.0,82.679,82.7559,82.5829,82.6118,44714.0
2022-01-03 14:50:00,85.99,86.05,85.92,85.95,23515.0,82.6214,82.679,82.5541,82.5829,23515.0
2022-01-03 14:55:00,85.95,85.96,85.88,85.93,22135.0,82.5829,82.5926,82.5157,82.5637,22135.0
2022-01-03 15:00:00,85.92,86.0,85.79,85.91,68014.0,82.5541,82.631,82.4292,82.5445,68014.0
2022-01-03 15:05:00,85.91,85.96,85.83,85.9,43485.0,82.5445,82.5926,82.4676,82.5349,43485.0
2022-01-03 15:10:00,85.9,85.98,85.89,85.9,32212.0,82.5349,82.6118,82.5253,82.5349,32212.0
2022-01-03 15:15:00,85.91,85.95,85.84,85.95,15446.0,82.5445,82.5829,82.4773,82.5829,15446.0
2022-01-03 15:20:00,85.95,86.05,85.94,85.99,36503.0,82.5829,82.679,82.5733,82.6214,36503.0
2022-01-03 15:25:00,86.0,86.09,85.99,86.07,28345.0,82.631,82.7175,82.6214,82.6982,28345.0
2022-01-03 15:30:00,86.09,86.12,85.97,86.11,36085.0,82.7175,82.7463,82.6022,82.7367,36085.0
2022-01-03 15:35:00,86.12,86.28,86.03,86.08,82732.0,82.7463,82.9,82.6598,82.7079,82732.0
2022-01-03 15:40:00,86.1,86.1,85.72,85.84,105827.0,82.7271,82.7271,82.362,82.4773,105827.0
2022-01-03 15:45:00,85.85,86.34,85.81,86.32,99698.0,82.4869,82.9577,82.4484,82.9385,99698.0
2022-01-03 15:50:00,86.32,86.39,86.06,86.17,136333.0,82.9385,83.0057,82.6886,82.7943,136333.0
2022-01-03 15:55:00,86.17,86.33,86.0,86.32,92104.0,82.7943,82.9481,82.631,82.9385,92104.0
2022-01-04 09:30:00,87.44,87.84,87.36,87.7,195384.0,84.0146,84.3989,83.9377,84.2644,195384.0
2022-01-04 09:35:00,87.69,87.93,87.47,87.78,163119.0,84.2548,84.4854,84.0434,84.3413,163119.0
2022-01-04 09:40:00,87.8,87.9,87.66,87.67,80092.0,84.3605,84.4566,84.226,84.2356,80092.0
2022-01-04 09:45:00,87.7,88.01,87.69,87.82,87418.0,84.2644,84.5622,84.2548,84.3797,87418.0
2022-01-04 09:50:00,87.82,88.29,87.8,88.23,114847.0,84.3797,84.8313,84.3605,84.7736,114847.0
2022-01-04 09:55:00,88.24,88.32,88.11,88.16,52535.0,84.7832,84.8601,84.6583,84.7064,52535.0
2022-01-04 10:00:00,88.18,88.35,88.08,88.3,129193.0,84.7256,84.8889,84.6295,84.8409,129193.0
2022-01-04 10:05:00,88.28,88.45,88.21,88.45,88015.0,84.8217,84.985,84.7544,84.985,88015.0
2022-01-04 10:10:00,88.44,88.56,88.35,88.4,115346.0,84.9754,85.0907,84.8889,84.937,115346.0
2022-01-04 10:15:00,88.4,88.46,88.27,88.41,99220.0,84.937,84.9946,84.8121,84.9466,99220.0
2022-01-04 10:20:00,88.42,88.58,88.28,88.51,81101.0,84.9562,85.1099,84.8217,85.0427,81101.0
2022-01-04 10:25:00,88.52,88.64,88.22,88.63,96112.0,85.0523,85.1676,84.764,85.158,96112.0
2022-01-04 10:30:00,88.63,88.77,88.47,88.54,128119.0,85.158,85.2925,85.0042,85.0715,128119.0
2022-01-04 10:35:00,88.54,88.65,88.46,88.58,86095.0,85.0715,85.1772,84.9946,85.1099,86095.0
2022-01-04 10:40:00,88.56,88.78,88.55,88.67,80594.0,85.0907,85.3021,85.0811,85.1964,80594.0
2022-01-04 10:45:00,88.68,88.76,88.61,88.67,71313.0,85.206,85.2829,85.1387,85.1964,71313.0
2022-01-04 10:50:00,88.66,88.75,88.51,88.59,87917.0,85.1868,85.2733,85.0427,85.1195,87917.0
2022-01-04 10:55:00,88.6,88.61,88.26,88.41,131009.0,85.1291,85.1387,84.8025,84.9466,131009.0
2022-01-04 11:00:00,88.41,88.42,87.92,88.03,112438.0,84.9466,84.9562,84.4758,84.5815,112438.0
2022-01-04 11:05:00,88.06,88.22,88.06,88.2,112167.0,84.6103,84.764,84.6103,84.7448,112167.0
2022-01-04 11:10:00,88.19,88.22,88.01,88.14,93627.0,84.7352,84.764,84.5622,84.6872,93627.0
2022-01-04 11:15:00,88.13,88.15,87.97,88.05,78271.0,84.6775,84.6968,84.5238,84.6007,78271.0
2022-01-04 11:20:00,88.05,88.08,87.82,87.97,91444.0,84.6007,84.6295,84.3797,84.5238,91444.0
2022-01-04 11:25:00,87.96,88.05,87.89,88.01,96384.0,84.5142,84.6007,84.4469,84.5622,96384.0
2022-01-04 11:30:00,88.0,88.07,87.78,88.06,81328.0,84.5526,84.6199,84.3413,84.6103,81328.0
2022-01-04 11:35:00,88.05,88.05,87.84,87.87,30647.0,84.6007,84.6007,84.3989,84.4277,30647.0
2022-01-04 11:40:00,87.89,88.0,87.82,88.0,59340.0,84.4469,84.5526,84.3797,84.5526,59340.0
2022-01-04 11:45:00,88.01,88.26,87.96,88.17,51087.0,84.5622,84.8025,84.5142,84.716,51087.0
2022-01-04 11:50:00,88.19,88.29,88.17,88.23,47268.0,84.7352,84.8313,84.716,84.7736,47268.0
2022-01-04 11:55:00,88.23,88.23,87.99,88.07,78296.0,84.7736,84.7736,84.543,84.6199,78296.0
2022-01-04 12:00:00,88.07,88.07,87.89,87.95,51112.0,84.6199,84.6199,84.4469,84.5046,51112.0
2022-01-04 12:05:00,87.95,88.07,87.86,88.01,44286.0,84.5046,84.6199,84.4181,84.5622,44286.0
2022-01-04 12:10:00,88.02,88.18,87.99,88.16,52135.0,84.5719,84.7256,84.543,84.7064,52135.0
2022-01-04 12:15:00,88.17,88.3,88.16,88.23,49584.0,84.716,84.8409,84.7064,84.7736,49584.0
2022-01-04 12:20:00,88.23,88.25,88.1,88.15,43297.0,84.7736,84.7928,84.6487,84.6968,43297.0
2022-01-04 12:25:00,88.14,88.21,88.1,88.19,64330.0,84.6872,84.7544,84.6487,84.7352,64330.0
2022-01-04 12:30:00,88.16,88.16,88.02,88.05,56651.0,84.7064,84.7064,84.5719,84.6007,56651.0
2022-01-04 12:35:00,88.08,88.14,88.05,88.09,24178.0,84.6295,84.6872,84.6007,84.6391,24178.0
2022-01-04 12:40:00,88.1,88.12,88.02,88.03,21842.0,84.6487,84.6679,84.5719,84.5815,21842.0
2022-01-04 12:45:00,88.04,88.12,87.95,87.95,40209.0,84.5911,84.6679,84.5046,84.5046,40209.0
2022-01-04 12:50:00,87.97,88.02,87.88,87.94,29694.0,84.5238,84.5719,84.4373,84.495,29694.0
2022-01-04 12:55:00,87.95,87.97,87.82,87.87,35173.0,84.5046,84.5238,84.3797,84.4277,35173.0
2022-01-04 13:00:00,87.86,87.86,87.73,87.77,46088.0,84.4181,84.4181,84.2932,84.3316,46088.0
2022-01-04 13:05:00,87.77,87.89,87.76,87.8,26355.0,84.3316,84.4469,84.322,84.3605,26355.0
2022-01-04 13:10:00,87.8,87.82,87.75,87.76,23709.0,84.3605,84.3797,84.3124,84.322,23709.0
2022-01-04 13:15:00,87.77,87.83,87.63,87.69,35227.0,84.3316,84.3893,84.1971,84.2548,35227.0
2022-01-04 13:20:00,87.7,87.78,87.65,87.74,17150.0,84.2644,84.3413,84.2163,84.3028,17150.0
2022-01-04 13:25:00,87.73,87.83,87.71,87.78,25532.0,84.2932,84.3893,84.274,84.3413,25532.0
2022-01-04 13:30:00,87.76,87.77,87.44,87.47,73374.0,84.322,84.3316,84.0146,84.0434,73374.0
2022-01-04 13:35:00,87.47,87.65,87.47,87.64,44174.0,84.0434,84.2163,84.0434,84.2067,44174.0
2022-01-04 13:40:00,87.62,87.74,87.59,87.72,41624.0,84.1875,84.3028,84.1587,84.2836,41624.0
2022-01-04 13:45:00,87.71,87.78,87.69,87.76,37274.0,84.274,84.3413,84.2548,84.322,37274.0
2022-01-04 13:50:00,87.76,87.76,87.49,87.53,58329.0,84.322,84.322,84.0626,84.1011,58329.0
2022-01-04 13:55:00,87.54,87.54,87.35,87.41,53160.0,84.1107,84.1107,83.9281,83.9858,53160.0
2022-01-04 14:00:00,87.4,87.73,87.39,87.7,72041.0,83.9761,84.2932,83.9665,84.2644,72041.0
2022-01-04 14:05:00,87.72,87.73,87.56,87.61,49432.0,84.2836,84.2932,84.1299,84.1779,49432.0
2022-01-04 14:10:00,87.63,87.74,87.57,87.74,23064.0,84.1971,84.3028,84.1395,84.3028,23064.0
2022-01-04 14:15:00,87.74,87.83,87.71,87.73,33927.0,84.3028,84.3893,84.274,84.2932,33927.0
2022-01-04 14:20:00,87.73,87.81,87.71,87.76,15897.0,84.2932,84.3701,84.274,84.322,15897.0
2022-01-04 14:25:00,87.76,87.9,87.75,87.9,20853.0,84.322,84.4566,84.3124,84.4566,20853.0
2022-01-04 14:30:00,87.92,88.17,87.91,88.04,140275.0,84.4758,84.716,84.4662,84.5911,140275.0
2022-01-04 14:35:00,88.05,88.07,87.97,88.02,32205.0,84.6007,84.6199,84.5238,84.5719,32205.0
2022-01-04 14:40:00,88.02,88.17,88.02,88.11,30950.0,84.5719,84.716,84.5719,84.6583,30950.0
2022-01-04 14:45:00,88.1,88.19,88.1,88.15,45152.0,84.6487,84.7352,84.6487,84.6968,45152.0
2022-01-04 14:50:00,88.15,88.22,88.09,88.13,25543.0,84.6968,84.764,84.6391,84.6775,25543.0
2022-01-04 14:55:00,88.13,88.17,88.06,88.11,44418.0,84.6775,84.716,84.6103,84.6583,44418.0
2022-01-04 15:00:00,88.1,88.18,88.1,88.15,39401.0,84.6487,84.7256,84.6487,84.6968,39401.0
2022-01-04 15:05:00,88.15,88.18,88.1,88.16,25171.0,84.6968,84.7256,84.6487,84.7064,25171.0
2022-01-04 15:10:00,88.15,88.28,88.15,88.24,39099.0,84.6968,84.8217,84.6968,84.7832,39099.0
2022-01-04 15:15:00,88.25,88.27,88.11,88.13,39876.0,84.7928,84.8121,84.6583,84.6775,39876.0
2022-01-04 15:20:00,88.13,88.3,88.12,88.3,39672.0,84.6775,84.8409,84.6679,84.8409,39672.0
2022-01-04 15:25:00,88.31,88.39,88.24,88.34,45127.0,84.8505,84.9274,84.7832,84.8793,45127.0
2022-01-04 15:30:00,88.34,88.36,88.16,88.19,37890.0,84.8793,84.8985,84.7064,84.7352,37890.0
2022-01-04 15:35:00,88.19,88.27,88.1,88.12,70410.0,84.7352,84.8121,84.6487,84.6679,70410.0
2022-01-04 15:40:00,88.11,88.34,88.1,88.29,55166.0,84.6583,84.8793,84.6487,84.8313,55166.0
2022-01-04 15:45:00,88.3,88.47,88.28,88.4,124980.0,84.8409,85.0042,84.8217,84.937,124980.0
2022-01-04 15:50:00,88.38,88.52,88.14,88.15,118135.0,84.9178,85.0523,84.6872,84.6968,118135.0
2022-01-04 15:55:00,88.15,88.15,87.81,87.81,78661.0,84.6968,84.6968,84.3701,84.3701,78661.0
2022-01-05 09:30:00,87.7,88.23,87.66,88.04,218006.0,84.2644,84.7736,84.226,84.5911,218006.0
2022-01-05 09:35:00,88.0,88.21,87.74,87.77,147703.0,84.5526,84.7544,84.3028,84.3316,147703.0
2022-01-05 09:40:00,87.78,88.19,87.71,87.86,181635.0,84.3413,84.7352,84.274,84.4181,181635.0
2022-01-05 09:45:00,87.89,87.97,87.61,87.85,115301.0,84.4469,84.5238,84.1779,84.4085,115301.0
2022-01-05 09:50:00,87.86,88.17,87.77,87.94,129295.0,84.4181,84.716,84.3316,84.495,129295.0
2022-01-05 09:55:00,87.94,88.06,87.8,87.9,112040.0,84.495,84.6103,84.3605,84.4566,112040.0
2022-01-05 10:00:00,87.9,87.98,87.63,87.76,125669.0,84.4566,84.5334,84.1971,84.322,125669.0
2022-01-05 10:05:00,87.76,88.01,87.75,87.92,89462.0,84.322,84.5622,84.3124,84.4758,89462.0
2022-01-05 10:10:00,87.94,88.11,87.94,88.02,98984.0,84.495,84.6583,84.495,84.5719,98984.0
2022-01-05 10:15:00,88.04,88.25,88.02,88.17,152597.0,84.5911,84.7928,84.5719,84.716,152597.0
2022-01-05 10:20:00,88.16,88.49,88.14,88.41,170994.0,84.7064,85.0234,84.6872,84.9466,170994.0
2022-01-05 10:25:00,88.42,88.6,88.41,88.58,115034.0,84.9562,85.1291,84.9466,85.1099,115034.0
2022-01-05 10:30:00,88.55,88.69,88.44,88.55,137931.0,85.0811,85.2156,84.9754,85.0811,137931.0
2022-01-05 10:35:00,88.56,88.69,88.46,88.65,106403.0,85.0907,85.2156,84.9946,85.1772,106403.0
2022-01-05 10:40:00,88.63,88.72,88.51,88.71,129134.0,85.158,85.2444,85.0427,85.2348,129134.0
2022-01-05 10:45:00,88.71,88.74,88.56,88.69,127820.0,85.2348,85.2636,85.0907,85.2156,127820.0
2022-01-05 10:50:00,88.69,88.69,88.45,88.55,79642.0,85.2156,85.2156,84.985,85.0811,79642.0
2022-01-05 10:55:00,88.55,88.59,88.37,88.42,60729.0,85.0811,85.1195,84.9081,84.9562,60729.0
2022-01-05 11:00:00,88.45,88.46,88.32,88.33,80312.0,84.985,84.9946,84.8601,84.8697,80312.0
2022-01-05 11:05:00,88.35,88.41,88.21,88.24,108216.0,84.8889,84.9466,84.7544,84.7832,108216.0
2022-01-05 11:10:00,88.27,88.35,88.12,88.32,119767.0,84.8121,84.8889,84.6679,84.8601,119767.0
2022-01-05 11:15:00,88.32,88.42,88.23,88.42,81811.0,84.8601,84.9562,84.7736,84.9562,81811.0
2022-01-05 11:20:00,88.44,88.52,88.35,88.42,123850.0,84.9754,85.0523,84.8889,84.9562,123850.0
2022-01-05 11:25:00,88.43,88.46,88.35,88.43,57091.0,84.9658,84.9946,84.8889,84.9658,57091.0
2022-01-05 11:30:00,88.43,88.44,88.28,88.29,103429.0,84.9658,84.9754,84.8217,84.8313,103429.0
2022-01-05 11:35:00,88.29,88.47,88.29,88.46,64783.0,84.8313,85.0042,84.8313,84.9946,64783.0
2022-01-05 11:40:00,88.45,88.51,88.32,88.32,126674.0,84.985,85.0427,84.8601,84.8601,126674.0
2022-01-05 11:45:00,88.33,88.42,88.24,88.34,50472.0,84.8697,84.9562,84.7832,84.8793,50472.0
2022-01-05 11:50:00,88.34,88.36,88.28,88.31,75077.0,84.8793,84.8985,84.8217,84.8505,75077.0
2022-01-05 11:55:00,88.31,88.4,88.28,88.36,58917.0,84.8505,84.937,84.8217,84.8985,58917.0
2022-01-05 12:00:00,88.35,88.54,88.3,88.54,47583.0,84.8889,85.0715,84.8409,85.0715,47583.0
2022-01-05 12:05:00,88.53,88.66,88.5,88.64,61884.0,85.0619,85.1868,85.0331,85.1676,61884.0
2022-01-05 12:10:00,88.64,88.82,88.62,88.82,58437.0,85.1676,85.3405,85.1484,85.3405,58437.0
2022-01-05 12:15:00,88.82,88.96,88.82,88.87,146450.0,85.3405,85.475,85.3405,85.3886,146450.0
2022-01-05 12:20:00,88.87,88.92,88.84,88.87,89529.0,85.3886,85.4366,85.3597,85.3886,89529.0
2022-01-05 12:25:00,88.86,88.96,88.86,88.94,64316.0,85.3789,85.475,85.3789,85.4558,64316.0
2022-01-05 12:30:00,88.95,88.98,88.81,88.82,85828.0,85.4654,85.4942,85.3309,85.3405,85828.0
2022-01-05 12:35:00,88.79,88.79,88.53,88.63,91142.0,85.3117,85.3117,85.0619,85.158,91142.0
2022-01-05 12:40:00,88.64,88.74,88.62,88.66,93056.0,85.1676,85.2636,85.1484,85.1868,93056.0
2022-01-05 12:45:00,88.67,88.67,88.48,88.5,39590.0,85.1964,85.1964,85.0138,85.0331,39590.0
2022-01-05 12:50:00,88.54,88.61,88.48,88.59,52403.0,85.0715,85.1387,85.0138,85.1195,52403.0
2022-01-05 12:55:00,88.6,88.63,88.55,88.59,58269.0,85.1291,85.158,85.0811,85.1195,58269.0
2022-01-05 13:00:00,88.59,88.67,88.5,88.66,56075.0,85.1195,85.1964,85.0331,85.1868,56075.0
2022-01-05 13:05:00,88.66,88.69,88.37,88.39,76279.0,85.1868,85.2156,84.9081,84.9274,76279.0
2022-01-05 13:10:00,88.39,88.42,88.24,88.32,75428.0,84.9274,84.9562,84.7832,84.8601,75428.0
2022-01-05 13:15:00,88.32,88.42,88.29,88.31,61392.0,84.8601,84.9562,84.8313,84.8505,61392.0
2022-01-05 13:20:00,88.34,88.41,88.33,88.36,42609.0,84.8793,84.9466,84.8697,84.8985,42609.0
2022-01-05 13:25:00,88.37,88.38,88.3,88.32,34370.0,84.9081,84.9178,84.8409,84.8601,34370.0
2022-01-05 13:30:00,88.32,88.42,88.29,88.31,39570.0,84.8601,84.9562,84.8313,84.8505,39570.0
2022-01-05 13:35:00,88.31,88.45,88.3,88.44,30072.0,84.8505,84.985,84.8409,84.9754,30072.0
2022-01-05 13:40:00,88.44,88.53,88.43,88.49,53214.0,84.9754,85.0619,84.9658,85.0234,53214.0
2022-01-05 13:45:00,88.48,88.55,88.41,88.45,29726.0,85.0138,85.0811,84.9466,84.985,29726.0
2022-01-05 13:50:00,88.46,88.49,88.41,88.48,35977.0,84.9946,85.0234,84.9466,85.0138,35977.0
2022-01-05 13:55:00,88.49,88.53,88.41,88.49,54000.0,85.0234,85.0619,84.9466,85.0234,54000.0
2022-01-05 14:00:00,88.46,88.75,88.09,88.15,211463.0,84.9946,85.2733,84.6391,84.6968,211463.0
2022-01-05 14:05:00,88.18,88.22,87.68,87.76,203054.0,84.7256,84.764,84.2452,84.322,203054.0
2022-01-05 14:10:00,87.74,87.8,87.28,87.44,128719.0,84.3028,84.3605,83.8608,84.0146,128719.0
2022-01-05 14:15:00,87.43,87.56,87.07,87.17,85321.0,84.005,84.1299,83.6591,83.7552,85321.0
2022-01-05 14:20:00,87.19,87.43,87.15,87.28,54951.0,83.7744,84.005,83.7359,83.8608,54951.0
2022-01-05 14:25:00,87.24,87.54,87.13,87.19,143596.0,83.8224,84.1107,83.7167,83.7744,143596.0
2022-01-05 14:30:00,87.18,87.37,86.73,86.79,144294.0,83.7648,83.9473,83.3324,83.39,144294.0
2022-01-05 14:35:00,86.74,86.84,86.49,86.64,87606.0,83.342,83.4381,83.1018,83.2459,87606.0
2022-01-05 14:40:00,86.61,86.61,86.09,86.11,83319.0,83.2171,83.2171,82.7175,82.7367,83319.0
2022-01-05 14:45:00,86.1,86.49,86.04,86.49,79797.0,82.7271,83.1018,82.6694,83.1018,79797.0
2022-01-05 14:50:00,86.48,86.69,86.35,86.53,108233.0,83.0922,83.294,82.9673,83.1402,108233.0
2022-01-05 14:55:00,86.5,86.55,86.31,86.54,52378.0,83.1114,83.1594,82.9288,83.1498,52378.0
2022-01-05 15:00:00,86.49,86.53,86.25,86.25,50692.0,83.1018,83.1402,82.8712,82.8712,50692.0
2022-01-05 15:05:00,86.26,86.35,85.86,86.1,107963.0,82.8808,82.9673,82.4965,82.7271,107963.0
2022-01-05 15:10:00,86.09,86.27,85.96,86.14,55379.0,82.7175,82.8904,82.5926,82.7655,55379.0
2022-01-05 15:15:00,86.13,86.21,85.91,86.21,50792.0,82.7559,82.8328,82.5445,82.8328,50792.0
2022-01-05 15:20:00,86.2,86.3,85.95,86.07,46522.0,82.8232,82.9192,82.5829,82.6982,46522.0
2022-01-05 15:25:00,86.06,86.23,85.9,85.96,51961.0,82.6886,82.852,82.5349,82.5926,51961.0
2022-01-05 15:30:00,85.96,86.09,85.74,85.78,46864.0,82.5926,82.7175,82.3812,82.4196,46864.0
2022-01-05 15:35:00,85.83,86.3,85.74,86.03,66110.0,82.4676,82.9192,82.3812,82.6598,66110.0
2022-01-05 15:40:00,86.04,86.22,85.89,85.9,52313.0,82.6694,82.8424,82.5253,82.5349,52313.0
2022-01-05 15:45:00,85.92,85.92,85.46,85.46,129140.0,82.5541,82.5541,82.1121,82.1121,129140.0
2022-01-05 15:50:00,85.44,85.78,85.34,85.7,151077.0,82.0929,82.4196,81.9968,82.3427,151077.0
2022-01-05 15:55:00,85.71,85.74,85.03,85.09,101216.0,82.3523,82.3812,81.699,81.7566,101216.0
2022-01-06 09:30:00,85.12,85.3,84.41,84.97,270809.0,81.7855,81.9584,81.1033,81.6413,270809.0
2022-01-06 09:35:00,84.95,85.39,84.59,85.33,160533.0,81.6221,82.0449,81.2762,81.9872,160533.0
2022-01-06 09:40:00,85.34,85.5,85.01,85.2,243521.0,81.9968,82.1506,81.6798,81.8623,243521.0
2022-01-06 09:45:00,85.2,85.2,84.59,84.64,174989.0,81.8623,81.8623,81.2762,81.3243,174989.0
2022-01-06 09:50:00,84.67,84.86,84.25,84.3,140512.0,81.3531,81.5356,80.9495,80.9976,140512.0
2022-01-06 09:55:00,84.35,84.51,83.89,83.93,96804.0,81.0456,81.1994,80.6036,80.6421,96804.0
2022-01-06 10:00:00,83.93,84.22,83.79,83.89,199814.0,80.6421,80.9207,80.5076,80.6036,199814.0
2022-01-06 10:05:00,83.85,84.14,83.64,83.91,120959.0,80.5652,80.8439,80.3634,80.6229,120959.0
2022-01-06 10:10:00,83.91,84.07,83.67,83.94,105201.0,80.6229,80.7766,80.3923,80.6517,105201.0
2022-01-06 10:15:00,83.95,84.12,83.74,83.78,172566.0,80.6613,80.8246,80.4595,80.498,172566.0
2022-01-06 10:20:00,83.8,84.2,83.8,84.18,125067.0,80.5172,80.9015,80.5172,80.8823,125067.0
2022-01-06 10:25:00,84.18,84.77,84.15,84.16,148892.0,80.8823,81.4492,80.8535,80.8631,148892.0
2022-01-06 10:30:00,84.1,84.68,84.1,84.49,166265.0,80.8054,81.3627,80.8054,81.1801,166265.0
2022-01-06 10:35:00,84.48,84.68,84.33,84.54,182189.0,81.1705,81.3627,81.0264,81.2282,182189.0
2022-01-06 10:40:00,84.58,84.81,84.46,84.68,157562.0,81.2666,81.4876,81.1513,81.3627,157562.0
2022-01-06 10:45:00,84.68,84.87,84.51,84.73,166489.0,81.3627,81.5453,81.1994,81.4107,166489.0
2022-01-06 10:50:00,84.73,84.74,84.3,84.37,74153.0,81.4107,81.4203,80.9976,81.0648,74153.0
2022-01-06 10:55:00,84.36,84.8,84.11,84.15,178949.0,81.0552,81.478,80.815,80.8535,178949.0
2022-01-06 11:00:00,84.14,84.23,83.77,83.89,113633.0,80.8439,80.9303,80.4883,80.6036,113633.0
2022-01-06 11:05:00,83.9,84.14,83.78,84.12,101980.0,80.6133,80.8439,80.498,80.8246,101980.0
2022-01-06 11:10:00,84.11,84.42,84.07,84.3,64673.0,80.815,81.1129,80.7766,80.9976,64673.0
2022-01-06 11:15:00,84.31,84.64,84.23,84.31,123467.0,81.0072,81.3243,80.9303,81.0072,123467.0
2022-01-06 11:20:00,84.31,84.48,84.16,84.47,62339.0,81.0072,81.1705,80.8631,81.1609,62339.0
2022-01-06 11:25:00,84.47,84.48,84.23,84.24,54733.0,81.1609,81.1705,80.9303,80.9399,54733.0
2022-01-06 11:30:00,84.24,84.36,84.15,84.21,57593.0,80.9399,81.0552,80.8535,80.9111,57593.0
2022-01-06 11:35:00,84.25,84.44,84.21,84.26,54460.0,80.9495,81.1321,80.9111,80.9592,54460.0
2022-01-06 11:40:00,84.25,84.28,84.09,84.13,53287.0,80.9495,80.9784,80.7958,80.8342,53287.0
2022-01-06 11:45:00,84.11,84.26,84.05,84.24,68098.0,80.815,80.9592,80.7574,80.9399,68098.0
2022-01-06 11:50:00,84.26,84.39,84.14,84.39,36467.0,80.9592,81.0841,80.8439,81.0841,36467.0
2022-01-06 11:55:00,84.39,84.57,84.31,84.53,24001.0,81.0841,81.257,81.0072,81.2186,24001.0
2022-01-06 12:00:00,84.54,84.54,84.25,84.29,44894.0,81.2282,81.2282,80.9495,80.988,44894.0
2022-01-06 12:05:00,84.28,84.7,84.19,84.67,42363.0,80.9784,81.3819,80.8919,81.3531,42363.0
2022-01-06 12:10:00,84.65,84.66,84.46,84.5,33516.0,81.3339,81.3435,81.1513,81.1897,33516.0
2022-01-06 12:15:00,84.5,84.59,84.4,84.48,35218.0,81.1897,81.2762,81.0937,81.1705,35218.0
2022-01-06 12:20:00,84.45,84.78,84.45,84.57,44378.0,81.1417,81.4588,81.1417,81.257,44378.0
2022-01-06 12:25:00,84.55,84.84,84.53,84.8,52361.0,81.2378,81.5164,81.2186,81.478,52361.0
2022-01-06 12:30:00,84.8,84.89,84.73,84.84,65478.0,81.478,81.5645,81.4107,81.5164,65478.0
2022-01-06 12:35:00,84.82,85.1,84.76,84.95,135210.0,81.4972,81.7662,81.4396,81.6221,135210.0
2022-01-06 12:40:00,84.97,85.38,84.91,85.33,88358.0,81.6413,82.0353,81.5837,81.9872,88358.0
2022-01-06 12:45:00,85.34,85.37,85.09,85.21,60470.0,81.9968,82.0257,81.7566,81.8719,60470.0
2022-01-06 12:50:00,85.15,85.15,84.94,85.03,59704.0,81.8143,81.8143,81.6125,81.699,59704.0
2022-01-06 12:55:00,85.02,85.06,84.86,84.88,37871.0,81.6894,81.7278,81.5356,81.5549,37871.0
2022-01-06 13:00:00,84.89,84.94,84.76,84.91,36623.0,81.5645,81.6125,81.4396,81.5837,36623.0
2022-01-06 13:05:00,84.93,84.97,84.76,84.93,23080.0,81.6029,81.6413,81.4396,81.6029,23080.0
2022-01-06 13:10:00,84.92,84.96,84.8,84.87,18726.0,81.5933,81.6317,81.478,81.5453,18726.0
2022-01-06 13:15:00,84.88,84.88,84.51,84.76,34550.0,81.5549,81.5549,81.1994,81.4396,34550.0
2022-01-06 13:20:00,84.76,84.77,84.38,84.4,29793.0,81.4396,81.4492,81.0745,81.0937,29793.0
2022-01-06 13:25:00,84.4,84.4,84.22,84.27,35162.0,81.0937,81.0937,80.9207,80.9688,35162.0
2022-01-06 13:30:00,84.27,84.31,84.1,84.23,56930.0,80.9688,81.0072,80.8054,80.9303,56930.0
2022-01-06 13:35:00,84.22,84.31,84.04,84.11,58719.0,80.9207,81.0072,80.7478,80.815,58719.0
2022-01-06 13:40:00,84.1,84.15,84.0,84.08,34683.0,80.8054,80.8535,80.7093,80.7862,34683.0
2022-01-06 13:45:00,84.05,84.22,83.97,84.04,38697.0,80.7574,80.9207,80.6805,80.7478,38697.0
2022-01-06 13:50:00,84.02,84.17,83.91,84.17,26314.0,80.7286,80.8727,80.6229,80.8727,26314.0
2022-01-06 13:55:00,84.16,84.28,84.12,84.24,27654.0,80.8631,80.9784,80.8246,80.9399,27654.0
2022-01-06 14:00:00,84.24,84.34,84.08,84.08,40663.0,80.9399,81.036,80.7862,80.7862,40663.0
2022-01-06 14:05:00,84.08,84.29,83.98,84.26,28906.0,80.7862,80.988,80.6901,80.9592,28906.0
2022-01-06 14:10:00,84.3,84.49,84.06,84.09,76357.0,80.9976,81.1801,80.767,80.7958,76357.0
2022-01-06 14:15:00,84.1,84.32,84.08,84.14,21297.0,80.8054,81.0168,80.7862,80.8439,21297.0
2022-01-06 14:20:00,84.18,84.18,83.94,84.0,35429.0,80.8823,80.8823,80.6517,80.7093,35429.0
2022-01-06 14:25:00,84.02,84.16,84.0,84.12,20456.0,80.7286,80.8631,80.7093,80.8246,20456.0
2022-01-06 14:30:00,84.1,84.28,83.98,84.18,33862.0,80.8054,80.9784,80.6901,80.8823,33862.0
2022-01-06 14:35:00,84.2,84.29,84.14,84.25,29907.0,80.9015,80.988,80.8439,80.9495,29907.0
2022-01-06 14:40:00,84.25,84.29,84.12,84.21,21537.0,80.9495,80.988,80.8246,80.9111,21537.0
2022-01-06 14:45:00,84.23,84.43,84.23,84.38,35625.0,80.9303,81.1225,80.9303,81.0745,35625.0
2022-01-06 14:50:00,84.38,84.5,84.33,84.5,40144.0,81.0745,81.1897,81.0264,81.1897,40144.0
2022-01-06 14:55:00,84.51,84.63,84.45,84.52,49349.0,81.1994,81.3147,81.1417,81.209,49349.0
2022-01-06 15:00:00,84.51,84.76,84.51,84.75,28110.0,81.1994,81.4396,81.1994,81.43,28110.0
2022-01-06 15:05:00,84.74,84.83,84.54,84.57,59235.0,81.4203,81.5068,81.2282,81.257,59235.0
2022-01-06 15:10:00,84.56,84.69,84.41,84.42,34767.0,81.2474,81.3723,81.1033,81.1129,34767.0
2022-01-06 15:15:00,84.42,84.44,84.09,84.13,26521.0,81.1129,81.1321,80.7958,80.8342,26521.0
2022-01-06 15:20:00,84.15,84.23,84.06,84.21,27973.0,80.8535,80.9303,80.767,80.9111,27973.0
2022-01-06 15:25:00,84.19,84.39,84.14,84.37,35893.0,80.8919,81.0841,80.8439,81.0648,35893.0
2022-01-06 15:30:00,84.37,84.42,84.0,84.06,84382.0,81.0648,81.1129,80.7093,80.767,84382.0
2022-01-06 15:35:00,84.08,84.18,83.89,83.99,95983.0,80.7862,80.8823,80.6036,80.6997,95983.0
2022-01-06 15:40:00,83.98,84.12,83.87,84.02,63542.0,80.6901,80.8246,80.5844,80.7286,63542.0
2022-01-06 15:45:00,84.05,84.1,83.8,83.83,52457.0,80.7574,80.8054,80.5172,80.546,52457.0
2022-01-06 15:50:00,83.83,84.05,83.76,83.92,136859.0,80.546,80.7574,80.4787,80.6325,136859.0
2022-01-06 15:55:00,83.91,84.06,83.61,83.93,186764.0,80.6229,80.767,80.3346,80.6421,186764.0
2022-01-07 09:30:00,83.57,83.84,83.21,83.45,263310.0,80.2962,80.5556,79.9503,80.1809,263310.0
2022-01-07 09:35:00,83.45,83.83,83.43,83.63,176667.0,80.1809,80.546,80.1617,80.3538,176667.0
2022-01-07 09:40:00,83.63,83.95,83.28,83.79,220791.0,80.3538,80.6613,80.0175,80.5076,220791.0
2022-01-07 09:45:00,83.79,83.98,83.64,83.7,210715.0,80.5076,80.6901,80.3634,80.4211,210715.0
2022-01-07 09:50:00,83.7,84.04,83.66,83.96,154690.0,80.4211,80.7478,80.3827,80.6709,154690.0
2022-01-07 09:55:00,83.93,84.05,83.71,83.88,110950.0,80.6421,80.7574,80.4307,80.594,110950.0
2022-01-07 10:00:00,83.89,83.93,83.72,83.92,92728.0,80.6036,80.6421,80.4403,80.6325,92728.0
2022-01-07 10:05:00,83.91,83.91,83.68,83.74,140343.0,80.6229,80.6229,80.4019,80.4595,140343.0
2022-01-07 10:10:00,83.72,83.93,83.59,83.72,123442.0,80.4403,80.6421,80.3154,80.4403,123442.0
2022-01-07 10:15:00,83.74,83.79,83.52,83.56,94349.0,80.4595,80.5076,80.2481,80.2866,94349.0
2022-01-07 10:20:00,83.55,83.72,83.49,83.51,101742.0,80.277,80.4403,80.2193,80.2385,101742.0
2022-01-07 10:25:00,83.51,83.94,83.49,83.79,87549.0,80.2385,80.6517,80.2193,80.5076,87549.0
2022-01-07 10:30:00,83.79,83.83,83.56,83.56,100828.0,80.5076,80.546,80.2866,80.2866,100828.0
2022-01-07 10:35:00,83.56,83.7,83.39,83.45,85534.0,80.2866,80.4211,80.1232,80.1809,85534.0
2022-01-07 10:40:00,83.45,83.75,83.35,83.45,115130.0,80.1809,80.4691,80.0848,80.1809,115130.0
2022-01-07 10:45:00,83.43,83.57,83.34,83.34,87849.0,80.1617,80.2962,80.0752,80.0752,87849.0
2022-01-07 10:50:00,83.33,83.41,83.02,83.21,122217.0,80.0656,80.1425,79.7677,79.9503,122217.0
2022-01-07 10:55:00,83.2,83.48,83.15,83.37,86328.0,79.9407,80.2097,79.8926,80.104,86328.0
2022-01-07 11:00:00,83.36,83.55,83.26,83.35,97093.0,80.0944,80.277,79.9983,80.0848,97093.0
2022-01-07 11:05:00,83.34,83.65,83.34,83.5,74776.0,80.0752,80.373,80.0752,80.2289,74776.0
2022-01-07 11:10:00,83.51,83.55,83.33,83.41,40745.0,80.2385,80.277,80.0656,80.1425,40745.0
2022-01-07 11:15:00,83.41,83.45,83.14,83.26,119621.0,80.1425,80.1809,79.883,79.9983,119621.0
2022-01-07 11:20:00,83.26,83.71,83.24,83.66,105321.0,79.9983,80.4307,79.9791,80.3827,105321.0
2022-01-07 11:25:00,83.65,83.94,83.55,83.9,80928.0,80.373,80.6517,80.277,80.6133,80928.0
2022-01-07 11:30:00,83.89,83.95,83.81,83.85,57215.0,80.6036,80.6613,80.5268,80.5652,57215.0
2022-01-07 11:35:00,83.88,84.08,83.83,83.96,68898.0,80.594,80.7862,80.546,80.6709,68898.0
2022-01-07 11:40:00,83.98,84.14,83.93,84.07,54512.0,80.6901,80.8439,80.6421,80.7766,54512.0
2022-01-07 11:45:00,84.04,84.5,84.03,84.5,60424.0,80.7478,81.1897,80.7382,81.1897,60424.0
2022-01-07 11:50:00,84.49,84.83,84.48,84.83,133320.0,81.1801,81.5068,81.1705,81.5068,133320.0
2022-01-07 11:55:00,84.82,84.93,84.7,84.7,105057.0,81.4972,81.6029,81.3819,81.3819,105057.0
2022-01-07 12:00:00,84.71,84.77,84.49,84.49,39323.0,81.3915,81.4492,81.1801,81.1801,39323.0
2022-01-07 12:05:00,84.52,84.54,84.38,84.47,46184.0,81.209,81.2282,81.0745,81.1609,46184.0
2022-01-07 12:10:00,84.5,84.68,84.5,84.68,58858.0,81.1897,81.3627,81.1897,81.3627,58858.0
2022-01-07 12:15:00,84.68,84.7,84.43,84.45,50637.0,81.3627,81.3819,81.1225,81.1417,50637.0
2022-01-07 12:20:00,84.45,84.45,84.27,84.32,31739.0,81.1417,81.1417,80.9688,81.0168,31739.0
2022-01-07 12:25:00,84.31,84.46,84.25,84.41,47095.0,81.0072,81.1513,80.9495,81.1033,47095.0
2022-01-07 12:30:00,84.42,84.45,84.3,84.35,37082.0,81.1129,81.1417,80.9976,81.0456,37082.0
2022-01-07 12:35:00,84.38,84.41,84.26,84.39,35370.0,81.0745,81.1033,80.9592,81.0841,35370.0
2022-01-07 12:40:00,84.42,84.51,84.33,84.33,62697.0,81.1129,81.1994,81.0264,81.0264,62697.0
2022-01-07 12:45:00,84.31,84.53,84.29,84.31,54716.0,81.0072,81.2186,80.988,81.0072,54716.0
2022-01-07 12:50:00,84.31,84.46,84.3,84.38,27477.0,81.0072,81.1513,80.9976,81.0745,27477.0
2022-01-07 12:55:00,84.4,84.51,84.35,84.5,39133.0,81.0937,81.1994,81.0456,81.1897,39133.0
2022-01-07 13:00:00,84.48,84.51,84.31,84.44,65889.0,81.1705,81.1994,81.0072,81.1321,65889.0
2022-01-07 13:05:00,84.47,84.6,84.44,84.59,63412.0,81.1609,81.2858,81.1321,81.2762,63412.0
2022-01-07 13:10:00,84.59,84.66,84.57,84.61,20337.0,81.2762,81.3435,81.257,81.2954,20337.0
2022-01-07 13:15:00,84.58,84.66,84.51,84.56,43655.0,81.2666,81.3435,81.1994,81.2474,43655.0
2022-01-07 13:20:00,84.58,84.64,84.5,84.54,37960.0,81.2666,81.3243,81.1897,81.2282,37960.0
2022-01-07 13:25:00,84.55,84.63,84.47,84.51,40510.0,81.2378,81.3147,81.1609,81.1994,40510.0
2022-01-07 13:30:00,84.49,84.6,84.46,84.6,28616.0,81.1801,81.2858,81.1513,81.2858,28616.0
2022-01-07 13:35:00,84.6,84.67,84.49,84.5,38847.0,81.2858,81.3531,81.1801,81.1897,38847.0
2022-01-07 13:40:00,84.52,84.54,84.47,84.52,18842.0,81.209,81.2282,81.1609,81.209,18842.0
2022-01-07 13:45:00,84.52,84.52,84.43,84.44,22839.0,81.209,81.209,81.1225,81.1321,22839.0
2022-01-07 13:50:00,84.44,84.61,84.31,84.54,50100.0,81.1321,81.2954,81.0072,81.2282,50100.0
2022-01-07 13:55:00,84.56,84.65,84.5,84.52,47237.0,81.2474,81.3339,81.1897,81.209,47237.0
2022-01-07 14:00:00,84.55,84.65,84.54,84.6,39533.0,81.2378,81.3339,81.2282,81.2858,39533.0
2022-01-07 14:05:00,84.59,84.68,84.52,84.58,55353.0,81.2762,81.3627,81.209,81.2666,55353.0
2022-01-07 14:10:00,84.58,84.66,84.57,84.61,15644.0,81.2666,81.3435,81.257,81.2954,15644.0
2022-01-07 14:15:00,84.65,84.69,84.59,84.62,26002.0,81.3339,81.3723,81.2762,81.305,26002.0
2022-01-07 14:20:00,84.62,84.62,84.24,84.24,45294.0,81.305,81.305,80.9399,80.9399,45294.0
2022-01-07 14:25:00,84.24,84.4,84.14,84.38,41122.0,80.9399,81.0937,80.8439,81.0745,41122.0
2022-01-07 14:30:00,84.38,84.4,84.3,84.34,22751.0,81.0745,81.0937,80.9976,81.036,22751.0
2022-01-07 14:35:00,84.35,84.58,84.29,84.57,54093.0,81.0456,81.2666,80.988,81.257,54093.0
2022-01-07 14:40:00,84.56,84.7,84.49,84.63,35068.0,81.2474,81.3819,81.1801,81.3147,35068.0
2022-01-07 14:45:00,84.62,84.77,84.56,84.62,35820.0,81.305,81.4492,81.2474,81.305,35820.0
2022-01-07 14:50:00,84.61,84.75,84.57,84.7,46426.0,81.2954,81.43,81.257,81.3819,46426.0
2022-01-07 14:55:00,84.68,84.77,84.67,84.7,31879.0,81.3627,81.4492,81.3531,81.3819,31879.0
2022-01-07 15:00:00,84.71,84.81,84.67,84.73,36227.0,81.3915,81.4876,81.3531,81.4107,36227.0
2022-01-07 15:05:00,84.73,84.87,84.72,84.77,42972.0,81.4107,81.5453,81.4011,81.4492,42972.0
2022-01-07 15:10:00,84.77,84.77,84.52,84.54,20201.0,81.4492,81.4492,81.209,81.2282,20201.0
2022-01-07 15:15:00,84.52,84.64,84.52,84.62,28090.0,81.209,81.3243,81.209,81.305,28090.0
2022-01-07 15:20:00,84.62,84.66,84.48,84.48,28710.0,81.305,81.3435,81.1705,81.1705,28710.0
2022-01-07 15:25:00,84.47,84.49,84.34,84.48,39954.0,81.1609,81.1801,81.036,81.1705,39954.0
2022-01-07 15:30:00,84.48,84.62,84.32,84.42,80401.0,81.1705,81.305,81.0168,81.1129,80401.0
2022-01-07 15:35:00,84.41,84.59,84.34,84.5,52417.0,81.1033,81.2762,81.036,81.1897,52417.0
2022-01-07 15:40:00,84.53,84.62,84.3,84.33,78339.0,81.2186,81.305,80.9976,81.0264,78339.0
2022-01-07 15:45:00,84.31,84.48,84.2,84.22,82528.0,81.0072,81.1705,80.9015,80.9207,82528.0
2022-01-07 15:50:00,84.22,84.36,84.05,84.08,83998.0,80.9207,81.0552,80.7574,80.7862,83998.0
2022-01-07 15:55:00,84.09,84.17,83.78,83.86,90150.0,80.7958,80.8727,80.498,80.5748,90150.0
2022-01-10 09:30:00,82.98,83.07,82.59,82.67,190384.0,79.7293,79.8158,79.3546,79.4314,190384.0
2022-01-10 09:35:00,82.63,82.69,82.29,82.69,117196.0,79.393,79.4507,79.0663,79.4507,117196.0
2022-01-10 09:40:00,82.66,82.66,82.05,82.06,113001.0,79.4218,79.4218,78.8357,78.8453,113001.0
2022-01-10 09:45:00,82.05,82.06,81.46,81.47,216257.0,78.8357,78.8453,78.2688,78.2784,216257.0
2022-01-10 09:50:00,81.48,81.64,81.18,81.31,145749.0,78.2881,78.4418,77.9998,78.1247,145749.0
2022-01-10 09:55:00,81.29,81.45,81.12,81.25,149588.0,78.1055,78.2592,77.9422,78.0671,149588.0
2022-01-10 10:00:00,81.26,81.29,80.8,80.8,182253.0,78.0767,78.1055,77.6347,77.6347,182253.0
2022-01-10 10:05:00,80.84,81.3,80.82,81.25,108942.0,77.6731,78.1151,77.6539,78.0671,108942.0
2022-01-10 10:10:00,81.2,81.2,80.27,80.27,147002.0,78.019,78.019,77.1255,77.1255,147002.0
2022-01-10 10:15:00,80.25,80.54,80.08,80.11,163025.0,77.1062,77.3849,76.9429,76.9717,163025.0
2022-01-10 10:20:00,80.11,80.45,80.1,80.27,101258.0,76.9717,77.2984,76.9621,77.1255,101258.0
2022-01-10 10:25:00,80.28,80.39,80.17,80.33,136468.0,77.1351,77.2408,77.0294,77.1831,136468.0
2022-01-10 10:30:00,80.32,80.72,80.29,80.4,169198.0,77.1735,77.5578,77.1447,77.2504,169198.0
2022-01-10 10:35:00,80.37,80.43,80.1,80.12,93949.0,77.2215,77.2792,76.9621,76.9813,93949.0
2022-01-10 10:40:00,80.14,80.22,79.76,79.89,169290.0,77.0006,77.0774,76.6354,76.7603,169290.0
2022-01-10 10:45:00,79.92,80.19,79.77,79.84,138356.0,76.7892,77.0486,76.645,76.7123,138356.0
2022-01-10 10:50:00,79.81,80.32,79.76,80.22,137746.0,76.6835,77.1735,76.6354,77.0774,137746.0
2022-01-10 10:55:00,80.2,80.39,79.98,80.3,96387.0,77.0582,77.2408,76.8468,77.1543,96387.0
2022-01-10 11:00:00,80.29,80.34,79.97,80.25,90479.0,77.1447,77.1927,76.8372,77.1062,90479.0
2022-01-10 11:05:00,80.24,80.63,80.19,80.61,112040.0,77.0966,77.4714,77.0486,77.4521,112040.0
2022-01-10 11:10:00,80.59,80.84,80.49,80.64,130196.0,77.4329,77.6731,77.3368,77.481,130196.0
2022-01-10 11:15:00,80.62,80.97,80.46,80.86,112047.0,77.4617,77.798,77.308,77.6923,112047.0
2022-01-10 11:20:00,80.84,81.1,80.72,81.04,110867.0,77.6731,77.9229,77.5578,77.8653,110867.0
2022-01-10 11:25:00,81.04,81.17,80.93,81.08,88945.0,77.8653,77.9902,77.7596,77.9037,88945.0
2022-01-10 11:30:00,81.07,81.08,80.62,80.62,90711.0,77.8941,77.9037,77.4617,77.4617,90711.0
2022-01-10 11:35:00,80.63,80.74,80.38,80.43,65265.0,77.4714,77.577,77.2311,77.2792,65265.0
2022-01-10 11:40:00,80.42,80.5,80.21,80.47,80267.0,77.2696,77.3464,77.0678,77.3176,80267.0
2022-01-10 11:45:00,80.49,80.56,80.3,80.52,96670.0,77.3368,77.4041,77.1543,77.3657,96670.0
2022-01-10 11:50:00,80.52,80.59,80.39,80.47,68203.0,77.3657,77.4329,77.2408,77.3176,68203.0
2022-01-10 11:55:00,80.48,80.86,80.41,80.83,59955.0,77.3272,77.6923,77.26,77.6635,59955.0
2022-01-10 12:00:00,80.83,80.85,80.44,80.48,66774.0,77.6635,77.6827,77.2888,77.3272,66774.0
2022-01-10 12:05:00,80.49,80.65,80.31,80.38,80122.0,77.3368,77.4906,77.1639,77.2311,80122.0
2022-01-10 12:10:00,80.39,80.78,80.39,80.76,62105.0,77.2408,77.6155,77.2408,77.5963,62105.0
2022-01-10 12:15:00,80.76,80.79,80.57,80.59,53607.0,77.5963,77.6251,77.4137,77.4329,53607.0
2022-01-10 12:20:00,80.58,80.62,80.5,80.56,33653.0,77.4233,77.4617,77.3464,77.4041,33653.0
2022-01-10 12:25:00,80.57,80.73,80.54,80.69,37242.0,77.4137,77.5674,77.3849,77.529,37242.0
2022-01-10 12:30:00,80.68,80.72,80.51,80.59,33046.0,77.5194,77.5578,77.3561,77.4329,33046.0
2022-01-10 12:35:00,80.59,80.66,80.53,80.56,33118.0,77.4329,77.5002,77.3753,77.4041,33118.0
2022-01-10 12:40:00,80.55,80.95,80.51,80.62,62651.0,77.3945,77.7788,77.3561,77.4617,62651.0
2022-01-10 12:45:00,80.63,80.9,80.53,80.56,73328.0,77.4714,77.7308,77.3753,77.4041,73328.0
2022-01-10 12:50:00,80.57,81.27,80.5,81.03,166992.0,77.4137,78.0863,77.3464,77.8557,166992.0
2022-01-10 12:55:00,81.02,81.03,80.78,80.78,17904.0,77.8461,77.8557,77.6155,77.6155,17904.0
2022-01-10 13:00:00,80.77,81.16,80.77,80.96,162614.0,77.6059,77.9806,77.6059,77.7884,162614.0
2022-01-10 13:05:00,80.97,81.23,80.96,81.2,54449.0,77.798,78.0479,77.7884,78.019,54449.0
2022-01-10 13:10:00,81.2,81.28,81.06,81.25,56633.0,78.019,78.0959,77.8845,78.0671,56633.0
2022-01-10 13:15:00,81.28,81.31,81.17,81.26,51976.0,78.0959,78.1247,77.9902,78.0767,51976.0
2022-01-10 13:20:00,81.25,81.39,80.98,81.29,125195.0,78.0671,78.2016,77.8076,78.1055,125195.0
2022-01-10 13:25:00,81.31,81.36,81.1,81.16,66196.0,78.1247,78.1728,77.9229,77.9806,66196.0
2022-01-10 13:30:00,81.13,81.32,81.04,81.17,37061.0,77.9518,78.1343,77.8653,77.9902,37061.0
2022-01-10 13:35:00,81.16,81.28,81.07,81.08,40022.0,77.9806,78.0959,77.8941,77.9037,40022.0
2022-01-10 13:40:00,81.08,81.55,81.06,81.49,89856.0,77.9037,78.3553,77.8845,78.2977,89856.0
2022-01-10 13:45:00,81.48,81.66,81.39,81.58,69260.0,78.2881,78.461,78.2016,78.3841,69260.0
2022-01-10 13:50:00,81.61,81.88,81.61,81.86,108530.0,78.413,78.6724,78.413,78.6532,108530.0
2022-01-10 13:55:00,81.84,81.9,81.46,81.77,111797.0,78.634,78.6916,78.2688,78.5667,111797.0
2022-01-10 14:00:00,81.78,82.04,81.65,81.98,113094.0,78.5763,78.8261,78.4514,78.7685,113094.0
2022-01-10 14:05:00,81.98,82.2,81.86,82.17,63054.0,78.7685,78.9799,78.6532,78.951,63054.0
2022-01-10 14:10:00,82.16,82.17,81.93,82.03,62751.0,78.9414,78.951,78.7204,78.8165,62751.0
2022-01-10 14:15:00,82.02,82.35,82.0,82.09,65648.0,78.8069,79.124,78.7877,78.8742,65648.0
2022-01-10 14:20:00,82.09,82.19,82.04,82.08,36098.0,78.8742,78.9702,78.8261,78.8646,36098.0
2022-01-10 14:25:00,82.06,82.16,81.94,82.09,54748.0,78.8453,78.9414,78.73,78.8742,54748.0
2022-01-10 14:30:00,82.1,82.17,81.94,82.16,62640.0,78.8838,78.951,78.73,78.9414,62640.0
2022-01-10 14:35:00,82.14,82.23,81.95,81.96,70594.0,78.9222,79.0087,78.7396,78.7493,70594.0
2022-01-10 14:40:00,82.0,82.28,81.97,81.97,59414.0,78.7877,79.0567,78.7589,78.7589,59414.0
2022-01-10 14:45:00,82.0,82.11,81.95,81.98,25860.0,78.7877,78.8934,78.7396,78.7685,25860.0
2022-01-10 14:50:00,82.0,82.0,81.55,81.62,79414.0,78.7877,78.7877,78.3553,78.4226,79414.0
2022-01-10 14:55:00,81.62,82.06,81.62,82.02,41963.0,78.4226,78.8453,78.4226,78.8069,41963.0
2022-01-10 15:00:00,82.05,82.24,81.8,81.82,50420.0,78.8357,79.0183,78.5955,78.6147,50420.0
2022-01-10 15:05:00,81.85,81.88,81.35,81.57,63175.0,78.6436,78.6724,78.1631,78.3745,63175.0
2022-01-10 15:10:00,81.61,81.93,81.48,81.52,53606.0,78.413,78.7204,78.2881,78.3265,53606.0
2022-01-10 15:15:00,81.55,81.79,81.35,81.55,76706.0,78.3553,78.5859,78.1631,78.3553,76706.0
2022-01-10 15:20:00,81.57,81.79,81.49,81.72,50505.0,78.3745,78.5859,78.2977,78.5187,50505.0
2022-01-10 15:25:00,81.72,81.82,81.66,81.73,28054.0,78.5187,78.6147,78.461,78.5283,28054.0
2022-01-10 15:30:00,81.74,81.93,81.58,81.91,35812.0,78.5379,78.7204,78.3841,78.7012,35812.0
2022-01-10 15:35:00,81.92,82.01,81.65,81.78,61734.0,78.7108,78.7973,78.4514,78.5763,61734.0
2022-01-10 15:40:00,81.8,82.18,81.57,81.81,136861.0,78.5955,78.9606,78.3745,78.6051,136861.0
2022-01-10 15:45:00,81.81,82.2,81.76,82.04,119320.0,78.6051,78.9799,78.5571,78.8261,119320.0
2022-01-10 15:50:00,82.1,82.43,81.98,82.35,133958.0,78.8838,79.2008,78.7685,79.124,133958.0
2022-01-10 15:55:00,82.32,82.86,82.29,82.79,162664.0,79.0952,79.614,79.0663,79.5467,162664.0
2022-01-11 09:30:00,82.71,82.82,81.68,81.7,294672.0,79.4699,79.5756,78.4802,78.4994,294672.0
2022-01-11 09:35:00,81.69,81.82,81.32,81.35,238272.0,78.4898,78.6147,78.1343,78.1631,238272.0
2022-01-11 09:40:00,81.33,81.35,80.82,81.12,279784.0,78.1439,78.1631,77.6539,77.9422,279784.0
2022-01-11 09:45:00,81.14,81.14,80.78,81.01,246456.0,77.9614,77.9614,77.6155,77.8365,246456.0
2022-01-11 09:50:00,80.98,81.44,80.82,80.9,212707.0,77.8076,78.2496,77.6539,77.7308,212707.0
2022-01-11 09:55:00,80.86,81.16,80.64,80.95,271510.0,77.6923,77.9806,77.481,77.7788,271510.0
2022-01-11 10:00:00,80.98,81.41,80.89,81.29,162592.0,77.8076,78.2208,77.7212,78.1055,162592.0
2022-01-11 10:05:00,81.31,81.45,81.15,81.18,132045.0,78.1247,78.2592,77.971,77.9998,132045.0
2022-01-11 10:10:00,81.18,81.4,81.15,81.22,127630.0,77.9998,78.2112,77.971,78.0382,127630.0
2022-01-11 10:15:00,81.23,81.66,81.06,81.58,153660.0,78.0479,78.461,77.8845,78.3841,153660.0
2022-01-11 10:20:00,81.57,81.68,81.33,81.37,113071.0,78.3745,78.4802,78.1439,78.1824,113071.0
2022-01-11 10:25:00,81.4,81.59,81.2,81.5,95075.0,78.2112,78.3937,78.019,78.3073,95075.0
2022-01-11 10:30:00,81.48,81.82,81.22,81.32,138685.0,78.2881,78.6147,78.0382,78.1343,138685.0
2022-01-11 10:35:00,81.35,81.54,81.25,81.42,72569.0,78.1631,78.3457,78.0671,78.2304,72569.0
2022-01-11 10:40:00,81.43,81.43,80.92,81.02,99610.0,78.24,78.24,77.75,77.8461,99610.0
2022-01-11 10:45:00,80.91,81.32,80.91,81.05,156848.0,77.7404,78.1343,77.7404,77.8749,156848.0
2022-01-11 10:50:00,81.06,81.26,80.9,81.2,90984.0,77.8845,78.0767,77.7308,78.019,90984.0
2022-01-11 10:55:00,81.23,81.53,81.22,81.39,99595.0,78.0479,78.3361,78.0382,78.2016,99595.0
2022-01-11 11:00:00,81.39,81.88,81.39,81.73,157600.0,78.2016,78.6724,78.2016,78.5283,157600.0
2022-01-11 11:05:00,81.73,81.95,81.63,81.7,100459.0,78.5283,78.7396,78.4322,78.4994,100459.0
2022-01-11 11:10:00,81.73,82.05,81.73,81.91,162210.0,78.5283,78.8357,78.5283,78.7012,162210.0
2022-01-11 11:15:00,81.91,82.4,81.84,82.34,134943.0,78.7012,79.172,78.634,79.1144,134943.0
2022-01-11 11:20:00,82.36,82.56,82.18,82.36,155953.0,79.1336,79.3257,78.9606,79.1336,155953.0
2022-01-11 11:25:00,82.37,82.48,82.32,82.45,54658.0,79.1432,79.2489,79.0952,79.2201,54658.0
2022-01-11 11:30:00,82.46,82.51,82.3,82.39,55624.0,79.2297,79.2777,79.0759,79.1624,55624.0
2022-01-11 11:35:00,82.42,82.86,82.38,82.82,121809.0,79.1912,79.614,79.1528,79.5756,121809.0
2022-01-11 11:40:00,82.82,83.25,82.8,83.05,199530.0,79.5756,79.9887,79.5563,79.7966,199530.0
2022-01-11 11:45:00,83.08,83.1,82.63,82.69,137513.0,79.8254,79.8446,79.393,79.4507,137513.0
2022-01-11 11:50:00,82.69,82.88,82.69,82.77,77440.0,79.4507,79.6332,79.4507,79.5275,77440.0
2022-01-11 11:55:00,82.77,82.81,82.68,82.77,49297.0,79.5275,79.566,79.441,79.5275,49297.0
2022-01-11 12:00:00,82.8,82.9,82.64,82.85,89273.0,79.5563,79.6524,79.4026,79.6044,89273.0
2022-01-11 12:05:00,82.9,82.95,82.77,82.9,62452.0,79.6524,79.7005,79.5275,79.6524,62452.0
2022-01-11 12:10:00,82.9,82.98,82.79,82.97,41304.0,79.6524,79.7293,79.5467,79.7197,41304.0
2022-01-11 12:15:00,82.98,83.04,82.81,82.96,60071.0,79.7293,79.7869,79.566,79.7101,60071.0
2022-01-11 12:20:00,82.96,83.02,82.85,82.92,40432.0,79.7101,79.7677,79.6044,79.6716,40432.0
2022-01-11 12:25:00,82.96,82.96,82.57,82.65,81831.0,79.7101,79.7101,79.3354,79.4122,81831.0
2022-01-11 12:30:00,82.64,82.9,82.6,82.77,65023.0,79.4026,79.6524,79.3642,79.5275,65023.0
2022-01-11 12:35:00,82.76,82.97,82.73,82.92,46558.0,79.5179,79.7197,79.4891,79.6716,46558.0
2022-01-11 12:40:00,82.89,83.09,82.88,83.05,64919.0,79.6428,79.835,79.6332,79.7966,64919.0
2022-01-11 12:45:00,83.07,83.19,83.03,83.08,54878.0,79.8158,79.9311,79.7773,79.8254,54878.0
2022-01-11 12:50:00,83.11,83.16,83.08,83.15,43724.0,79.8542,79.9022,79.8254,79.8926,43724.0
2022-01-11 12:55:00,83.15,83.32,83.08,83.27,25811.0,79.8926,80.056,79.8254,80.0079,25811.0
2022-01-11 13:00:00,83.27,83.27,82.97,83.1,60069.0,80.0079,80.0079,79.7197,79.8446,60069.0
2022-01-11 13:05:00,83.1,83.1,82.89,82.92,45895.0,79.8446,79.8446,79.6428,79.6716,45895.0
2022-01-11 13:10:00,82.92,83.12,82.9,83.08,19858.0,79.6716,79.8638,79.6524,79.8254,19858.0
2022-01-11 13:15:00,83.08,83.22,83.06,83.19,16129.0,79.8254,79.9599,79.8062,79.9311,16129.0
2022-01-11 13:20:00,83.23,83.37,83.18,83.37,46361.0,79.9695,80.104,79.9215,80.104,46361.0
2022-01-11 13:25:00,83.36,83.39,83.29,83.32,23067.0,80.0944,80.1232,80.0272,80.056,23067.0
2022-01-11 13:30:00,83.34,83.4,83.24,83.33,24595.0,80.0752,80.1328,79.9791,80.0656,24595.0
2022-01-11 13:35:00,83.35,83.46,83.34,83.45,17718.0,80.0848,80.1905,80.0752,80.1809,17718.0
2022-01-11 13:40:00,83.47,83.47,83.39,83.41,15119.0,80.2001,80.2001,80.1232,80.1425,15119.0
2022-01-11 13:45:00,83.42,83.57,83.39,83.43,67912.0,80.1521,80.2962,80.1232,80.1617,67912.0
2022-01-11 13:50:00,83.45,83.51,83.43,83.45,15851.0,80.1809,80.2385,80.1617,80.1809,15851.0
2022-01-11 13:55:00,83.46,83.51,83.4,83.46,18602.0,80.1905,80.2385,80.1328,80.1905,18602.0
2022-01-11 14:00:00,83.46,83.46,83.27,83.27,37958.0,80.1905,80.1905,80.0079,80.0079,37958.0
2022-01-11 14:05:00,83.3,83.36,83.15,83.27,67764.0,80.0368,80.0944,79.8926,80.0079,67764.0
2022-01-11 14:10:00,83.28,83.34,83.2,83.27,38900.0,80.0175,80.0752,79.9407,80.0079,38900.0
2022-01-11 14:15:00,83.29,83.39,83.24,83.39,18846.0,80.0272,80.1232,79.9791,80.1232,18846.0
2022-01-11 14:20:00,83.38,83.43,83.28,83.42,16631.0,80.1136,80.1617,80.0175,80.1521,16631.0
2022-01-11 14:25:00,83.42,83.56,83.4,83.53,29382.0,80.1521,80.2866,80.1328,80.2577,29382.0
2022-01-11 14:30:00,83.53,83.55,83.43,83.5,82464.0,80.2577,80.277,80.1617,80.2289,82464.0
2022-01-11 14:35:00,83.5,83.67,83.4,83.61,58009.0,80.2289,80.3923,80.1328,80.3346,58009.0
2022-01-11 14:40:00,83.61,83.7,83.59,83.68,18127.0,80.3346,80.4211,80.3154,80.4019,18127.0
2022-01-11 14:45:00,83.68,83.84,83.67,83.82,55031.0,80.4019,80.5556,80.3923,80.5364,55031.0
2022-01-11 14:50:00,83.82,83.86,83.74,83.83,75332.0,80.5364,80.5748,80.4595,80.546,75332.0
2022-01-11 14:55:00,83.83,83.97,83.77,83.77,40196.0,80.546,80.6805,80.4883,80.4883,40196.0
2022-01-11 15:00:00,83.79,83.94,83.78,83.91,37603.0,80.5076,80.6517,80.498,80.6229,37603.0
2022-01-11 15:05:00,83.93,84.13,83.92,84.03,75413.0,80.6421,80.8342,80.6325,80.7382,75413.0
2022-01-11 15:10:00,84.03,84.03,83.89,83.93,69076.0,80.7382,80.7382,80.6036,80.6421,69076.0
2022-01-11 15:15:00,83.93,84.03,83.89,83.91,46277.0,80.6421,80.7382,80.6036,80.6229,46277.0
2022-01-11 15:20:00,83.93,84.06,83.92,83.95,28142.0,80.6421,80.767,80.6325,80.6613,28142.0
2022-01-11 15:25:00,83.96,84.05,83.91,83.97,41165.0,80.6709,80.7574,80.6229,80.6805,41165.0
2022-01-11 15:30:00,83.97,84.08,83.86,83.87,78474.0,80.6805,80.7862,80.5748,80.5844,78474.0
2022-01-11 15:35:00,83.89,83.95,83.74,83.75,27956.0,80.6036,80.6613,80.4595,80.4691,27956.0
2022-01-11 15:40:00,83.74,83.89,83.71,83.87,55945.0,80.4595,80.6036,80.4307,80.5844,55945.0
2022-01-11 15:45:00,83.86,83.88,83.73,83.79,63436.0,80.5748,80.594,80.4499,80.5076,63436.0
2022-01-11 15:50:00,83.79,83.81,83.49,83.7,121384.0,80.5076,80.5268,80.2193,80.4211,121384.0
2022-01-11 15:55:00,83.71,84.05,83.69,83.99,143549.0,80.4307,80.7574,80.4115,80.6997,143549.0
2022-01-12 09:30:00,84.77,85.37,84.72,84.77,178692.0,81.4492,82.0257,81.4011,81.4492,178692.0
2022-01-12 09:35:00,84.78,85.04,84.47,85.0,127710.0,81.4588,81.7086,81.1609,81.6702,127710.0
2022-01-12 09:40:00,85.01,85.07,84.58,84.82,131623.0,81.6798,81.7374,81.2666,81.4972,131623.0
2022-01-12 09:45:00,84.83,85.07,84.75,85.03,115139.0,81.5068,81.7374,81.43,81.699,115139.0
2022-01-12 09:50:00,85.05,85.39,84.98,85.28,104684.0,81.7182,82.0449,81.6509,81.9392,104684.0
2022-01-12 09:55:00,85.3,85.33,85.11,85.17,90220.0,81.9584,81.9872,81.7759,81.8335,90220.0
2022-01-12 10:00:00,85.27,85.31,84.95,85.13,94167.0,81.9296,81.968,81.6221,81.7951,94167.0
2022-01-12 10:05:00,85.12,85.3,85.03,85.26,46908.0,81.7855,81.9584,81.699,81.92,46908.0
2022-01-12 10:10:00,85.27,85.28,85.05,85.12,70853.0,81.9296,81.9392,81.7182,81.7855,70853.0
2022-01-12 10:15:00,85.12,85.17,84.97,85.02,52012.0,81.7855,81.8335,81.6413,81.6894,52012.0
2022-01-12 10:20:00,85.03,85.15,84.88,84.9,54083.0,81.699,81.8143,81.5549,81.5741,54083.0
2022-01-12 10:25:00,84.88,84.89,84.61,84.74,86298.0,81.5549,81.5645,81.2954,81.4203,86298.0
2022-01-12 10:30:00,84.75,84.82,84.41,84.59,113185.0,81.43,81.4972,81.1033,81.2762,113185.0
2022-01-12 10:35:00,84.6,84.75,84.3,84.3,89785.0,81.2858,81.43,80.9976,80.9976,89785.0
2022-01-12 10:40:00,84.3,84.53,83.79,84.04,137279.0,80.9976,81.2186,80.5076,80.7478,137279.0
2022-01-12 10:45:00,84.03,84.29,83.96,84.02,77166.0,80.7382,80.988,80.6709,80.7286,77166.0
2022-01-12 10:50:00,84.02,84.26,83.93,84.23,80948.0,80.7286,80.9592,80.6421,80.9303,80948.0
2022-01-12 10:55:00,84.24,84.43,84.09,84.37,75747.0,80.9399,81.1225,80.7958,81.0648,75747.0
2022-01-12 11:00:00,84.39,84.5,84.11,84.14,69464.0,81.0841,81.1897,80.815,80.8439,69464.0
2022-01-12 11:05:00,84.12,84.2,83.56,83.79,110388.0,80.8246,80.9015,80.2866,80.5076,110388.0
2022-01-12 11:10:00,83.85,83.93,83.68,83.69,70254.0,80.5652,80.6421,80.4019,80.4115,70254.0
2022-01-12 11:15:00,83.68,83.78,83.37,83.66,103857.0,80.4019,80.498,80.104,80.3827,103857.0
2022-01-12 11:20:00,83.67,83.74,83.47,83.71,54943.0,80.3923,80.4595,80.2001,80.4307,54943.0
2022-01-12 11:25:00,83.72,84.09,83.66,84.07,57918.0,80.4403,80.7958,80.3827,80.7766,57918.0
2022-01-12 11:30:00,84.07,84.34,84.05,84.23,53891.0,80.7766,81.036,80.7574,80.9303,53891.0
2022-01-12 11:35:00,84.26,84.41,84.23,84.28,32495.0,80.9592,81.1033,80.9303,80.9784,32495.0
2022-01-12 11:40:00,84.3,84.48,84.15,84.21,54070.0,80.9976,81.1705,80.8535,80.9111,54070.0
2022-01-12 11:45:00,84.16,84.38,84.14,84.19,66750.0,80.8631,81.0745,80.8439,80.8919,66750.0
2022-01-12 11:50:00,84.18,84.33,84.13,84.32,27371.0,80.8823,81.0264,80.8342,81.0168,27371.0
2022-01-12 11:55:00,84.33,84.33,84.09,84.29,40042.0,81.0264,81.0264,80.7958,80.988,40042.0
2022-01-12 12:00:00,84.28,84.35,84.17,84.27,56640.0,80.9784,81.0456,80.8727,80.9688,56640.0
2022-01-12 12:05:00,84.26,84.26,83.85,84.0,43263.0,80.9592,80.9592,80.5652,80.7093,43263.0
2022-01-12 12:10:00,84.04,84.13,83.99,84.11,21007.0,80.7478,80.8342,80.6997,80.815,21007.0
2022-01-12 12:15:00,84.1,84.32,84.03,84.31,30291.0,80.8054,81.0168,80.7382,81.0072,30291.0
2022-01-12 12:20:00,84.31,84.34,84.21,84.26,16100.0,81.0072,81.036,80.9111,80.9592,16100.0
2022-01-12 12:25:00,84.3,84.43,84.24,84.26,22554.0,80.9976,81.1225,80.9399,80.9592,22554.0
2022-01-12 12:30:00,84.28,84.34,84.21,84.26,18173.0,80.9784,81.036,80.9111,80.9592,18173.0
2022-01-12 12:35:00,84.28,84.48,84.17,84.2,52312.0,80.9784,81.1705,80.8727,80.9015,52312.0
2022-01-12 12:40:00,84.24,84.3,84.17,84.25,12410.0,80.9399,80.9976,80.8727,80.9495,12410.0
2022-01-12 12:45:00,84.25,84.36,84.21,84.36,18581.0,80.9495,81.0552,80.9111,81.0552,18581.0
2022-01-12 12:50:00,84.4,84.69,84.4,84.69,37652.0,81.0937,81.3723,81.0937,81.3723,37652.0
2022-01-12 12:55:00,84.68,84.75,84.64,84.67,28254.0,81.3627,81.43,81.3243,81.3531,28254.0
2022-01-12 13:00:00,84.67,84.69,84.51,84.63,30333.0,81.3531,81.3723,81.1994,81.3147,30333.0
2022-01-12 13:05:00,84.61,84.62,84.54,84.6,11700.0,81.2954,81.305,81.2282,81.2858,11700.0
2022-01-12 13:10:00,84.61,84.66,84.36,84.46,22958.0,81.2954,81.3435,81.0552,81.1513,22958.0
2022-01-12 13:15:00,84.39,84.41,84.24,84.36,20548.0,81.0841,81.1033,80.9399,81.0552,20548.0
2022-01-12 13:20:00,84.31,84.33,84.21,84.25,22769.0,81.0072,81.0264,80.9111,80.9495,22769.0
2022-01-12 13:25:00,84.24,84.38,84.16,84.2,13891.0,80.9399,81.0745,80.8631,80.9015,13891.0
2022-01-12 13:30:00,84.23,84.35,84.1,84.27,28065.0,80.9303,81.0456,80.8054,80.9688,28065.0
2022-01-12 13:35:00,84.24,84.24,84.02,84.13,18105.0,80.9399,80.9399,80.7286,80.8342,18105.0
2022-01-12 13:40:00,84.09,84.21,84.09,84.17,18670.0,80.7958,80.9111,80.7958,80.8727,18670.0
2022-01-12 13:45:00,84.16,84.24,84.04,84.05,29845.0,80.8631,80.9399,80.7478,80.7574,29845.0
2022-01-12 13:50:00,84.03,84.04,83.79,83.93,47877.0,80.7382,80.7478,80.5076,80.6421,47877.0
2022-01-12 13:55:00,83.93,83.97,83.83,83.86,26526.0,80.6421,80.6805,80.546,80.5748,26526.0
2022-01-12 14:00:00,83.84,83.88,83.62,83.67,70302.0,80.5556,80.594,80.3442,80.3923,70302.0
2022-01-12 14:05:00,83.67,83.86,83.61,83.75,33810.0,80.3923,80.5748,80.3346,80.4691,33810.0
2022-01-12 14:10:00,83.73,83.95,83.71,83.92,43973.0,80.4499,80.6613,80.4307,80.6325,43973.0
2022-01-12 14:15:00,83.88,83.95,83.85,83.89,20563.0,80.594,80.6613,80.5652,80.6036,20563.0
2022-01-12 14:20:00,83.87,84.05,83.87,84.04,28772.0,80.5844,80.7574,80.5844,80.7478,28772.0
2022-01-12 14:25:00,84.02,84.17,84.0,84.17,22275.0,80.7286,80.8727,80.7093,80.8727,22275.0
2022-01-12 14:30:00,84.15,84.16,83.93,83.95,36678.0,80.8535,80.8631,80.6421,80.6613,36678.0
2022-01-12 14:35:00,83.95,84.06,83.92,84.04,22540.0,80.6613,80.767,80.6325,80.7478,22540.0
2022-01-12 14:40:00,84.03,84.03,83.81,83.81,29927.0,80.7382,80.7382,80.5268,80.5268,29927.0
2022-01-12 14:45:00,83.86,84.06,83.82,84.05,17138.0,80.5748,80.767,80.5364,80.7574,17138.0
2022-01-12 14:50:00,84.04,84.16,84.04,84.12,17216.0,80.7478,80.8631,80.7478,80.8246,17216.0
2022-01-12 14:55:00,84.14,84.17,83.99,83.99,12791.0,80.8439,80.8727,80.6997,80.6997,12791.0
2022-01-12 15:00:00,84.02,84.09,83.67,83.8,49899.0,80.7286,80.7958,80.3923,80.5172,49899.0
2022-01-12 15:05:00,83.75,83.76,83.59,83.62,15944.0,80.4691,80.4787,80.3154,80.3442,15944.0
2022-01-12 15:10:00,83.67,83.87,83.67,83.87,10974.0,80.3923,80.5844,80.3923,80.5844,10974.0
2022-01-12 15:15:00,83.88,83.94,83.79,83.86,26935.0,80.594,80.6517,80.5076,80.5748,26935.0
2022-01-12 15:20:00,83.85,84.0,83.81,83.84,29336.0,80.5652,80.7093,80.5268,80.5556,29336.0
2022-01-12 15:25:00,83.83,83.97,83.72,83.96,37121.0,80.546,80.6805,80.4403,80.6709,37121.0
2022-01-12 15:30:00,83.92,84.12,83.86,83.91,35841.0,80.6325,80.8246,80.5748,80.6229,35841.0
2022-01-12 15:35:00,83.92,83.98,83.81,83.86,18762.0,80.6325,80.6901,80.5268,80.5748,18762.0
2022-01-12 15:40:00,83.9,84.17,83.85,84.15,33717.0,80.6133,80.8727,80.5652,80.8535,33717.0
2022-01-12 15:45:00,84.15,84.34,84.05,84.14,59697.0,80.8535,81.036,80.7574,80.8439,59697.0
2022-01-12 15:50:00,84.19,84.61,84.17,84.52,87507.0,80.8919,81.2954,80.8727,81.209,87507.0
2022-01-12 15:55:00,84.51,84.62,84.11,84.31,83518.0,81.1994,81.305,80.815,81.0072,83518.0
2022-01-13 09:30:00,85.15,85.54,84.94,84.98,149269.0,81.8143,82.189,81.6125,81.6509,149269.0
2022-01-13 09:35:00,85.0,85.19,84.91,85.15,95618.0,81.6702,81.8527,81.5837,81.8143,95618.0
2022-01-13 09:40:00,85.14,85.18,84.78,84.97,61475.0,81.8047,81.8431,81.4588,81.6413,61475.0
2022-01-13 09:45:00,85.02,85.18,84.9,85.17,64052.0,81.6894,81.8431,81.5741,81.8335,64052.0
2022-01-13 09:50:00,85.15,85.23,85.0,85.16,74990.0,81.8143,81.8912,81.6702,81.8239,74990.0
2022-01-13 09:55:00,85.17,85.43,85.11,85.21,80292.0,81.8335,82.0833,81.7759,81.8719,80292.0
2022-01-13 10:00:00,85.3,85.31,85.03,85.03,39355.0,81.9584,81.968,81.699,81.699,39355.0
2022-01-13 10:05:00,85.05,85.13,84.89,85.0,48260.0,81.7182,81.7951,81.5645,81.6702,48260.0
2022-01-13 10:10:00,85.0,85.17,84.93,85.11,48914.0,81.6702,81.8335,81.6029,81.7759,48914.0
2022-01-13 10:15:00,85.07,85.12,84.83,84.92,71097.0,81.7374,81.7855,81.5068,81.5933,71097.0
2022-01-13 10:20:00,84.94,85.14,84.9,85.08,59273.0,81.6125,81.8047,81.5741,81.747,59273.0
2022-01-13 10:25:00,85.09,85.26,84.91,85.25,47282.0,81.7566,81.92,81.5837,81.9104,47282.0
2022-01-13 10:30:00,85.25,85.4,84.91,85.09,37860.0,81.9104,82.0545,81.5837,81.7566,37860.0
2022-01-13 10:35:00,85.11,85.23,85.0,85.14,36726.0,81.7759,81.8912,81.6702,81.8047,36726.0
2022-01-13 10:40:00,85.14,85.28,85.09,85.11,64001.0,81.8047,81.9392,81.7566,81.7759,64001.0
2022-01-13 10:45:00,85.14,85.34,85.06,85.22,71024.0,81.8047,81.9968,81.7278,81.8815,71024.0
2022-01-13 10:50:00,85.2,85.2,84.64,84.79,77098.0,81.8623,81.8623,81.3243,81.4684,77098.0
2022-01-13 10:55:00,84.86,85.16,84.83,85.09,55651.0,81.5356,81.8239,81.5068,81.7566,55651.0
2022-01-13 11:00:00,85.08,85.34,85.05,85.19,82682.0,81.747,81.9968,81.7182,81.8527,82682.0
2022-01-13 11:05:00,85.14,85.29,85.08,85.17,53204.0,81.8047,81.9488,81.747,81.8335,53204.0
2022-01-13 11:10:00,85.17,85.21,84.95,85.08,61966.0,81.8335,81.8719,81.6221,81.747,61966.0
2022-01-13 11:15:00,85.09,85.25,85.02,85.05,43774.0,81.7566,81.9104,81.6894,81.7182,43774.0
2022-01-13 11:20:00,85.07,85.45,85.04,85.43,49366.0,81.7374,82.1025,81.7086,82.0833,49366.0
2022-01-13 11:25:00,85.41,85.63,85.38,85.61,68428.0,82.0641,82.2755,82.0353,82.2563,68428.0
2022-01-13 11:30:00,85.6,85.66,85.49,85.52,38041.0,82.2467,82.3043,82.141,82.1698,38041.0
2022-01-13 11:35:00,85.53,85.72,85.49,85.65,51959.0,82.1794,82.362,82.141,82.2947,51959.0
2022-01-13 11:40:00,85.7,85.74,85.64,85.66,47077.0,82.3427,82.3812,82.2851,82.3043,47077.0
2022-01-13 11:45:00,85.68,85.77,85.64,85.67,45080.0,82.3235,82.41,82.2851,82.3139,45080.0
2022-01-13 11:50:00,85.69,85.76,85.6,85.72,59622.0,82.3331,82.4004,82.2467,82.362,59622.0
2022-01-13 11:55:00,85.73,85.73,85.61,85.64,30586.0,82.3716,82.3716,82.2563,82.2851,30586.0
2022-01-13 12:00:00,85.66,85.66,85.2,85.23,55564.0,82.3043,82.3043,81.8623,81.8912,55564.0
2022-01-13 12:05:00,85.22,85.32,85.14,85.27,35287.0,81.8815,81.9776,81.8047,81.9296,35287.0
2022-01-13 12:10:00,85.27,85.29,84.87,84.87,26300.0,81.9296,81.9488,81.5453,81.5453,26300.0
2022-01-13 12:15:00,84.86,84.87,84.21,84.3,197290.0,81.5356,81.5453,80.9111,80.9976,197290.0
2022-01-13 12:20:00,84.3,84.3,83.87,84.25,111849.0,80.9976,80.9976,80.5844,80.9495,111849.0
2022-01-13 12:25:00,84.24,84.4,84.18,84.26,102351.0,80.9399,81.0937,80.8823,80.9592,102351.0
2022-01-13 12:30:00,84.24,84.44,84.0,84.43,91869.0,80.9399,81.1321,80.7093,81.1225,91869.0
2022-01-13 12:35:00,84.42,84.6,84.23,84.47,98072.0,81.1129,81.2858,80.9303,81.1609,98072.0
2022-01-13 12:40:00,84.46,84.49,84.29,84.3,35459.0,81.1513,81.1801,80.988,80.9976,35459.0
2022-01-13 12:45:00,84.31,84.44,83.98,84.04,93388.0,81.0072,81.1321,80.6901,80.7478,93388.0
2022-01-13 12:50:00,84.02,84.23,83.89,84.05,67804.0,80.7286,80.9303,80.6036,80.7574,67804.0
2022-01-13 12:55:00,84.03,84.24,83.98,84.19,80345.0,80.7382,80.9399,80.6901,80.8919,80345.0
2022-01-13 13:00:00,84.18,84.21,83.93,84.13,140460.0,80.8823,80.9111,80.6421,80.8342,140460.0
2022-01-13 13:05:00,84.12,84.43,84.05,84.31,88239.0,80.8246,81.1225,80.7574,81.0072,88239.0
2022-01-13 13:10:00,84.32,84.4,84.25,84.39,44129.0,81.0168,81.0937,80.9495,81.0841,44129.0
2022-01-13 13:15:00,84.4,84.56,84.35,84.42,70217.0,81.0937,81.2474,81.0456,81.1129,70217.0
2022-01-13 13:20:00,84.42,84.8,84.37,84.73,96832.0,81.1129,81.478,81.0648,81.4107,96832.0
2022-01-13 13:25:00,84.74,84.79,84.55,84.71,106792.0,81.4203,81.4684,81.2378,81.3915,106792.0
2022-01-13 13:30:00,84.7,84.7,84.55,84.59,41507.0,81.3819,81.3819,81.2378,81.2762,41507.0
2022-01-13 13:35:00,84.57,84.69,84.45,84.6,75954.0,81.257,81.3723,81.1417,81.2858,75954.0
2022-01-13 13:40:00,84.59,84.59,84.42,84.48,97347.0,81.2762,81.2762,81.1129,81.1705,97347.0
2022-01-13 13:45:00,84.49,84.65,84.47,84.59,124922.0,81.1801,81.3339,81.1609,81.2762,124922.0
2022-01-13 13:50:00,84.59,84.62,84.48,84.6,59126.0,81.2762,81.305,81.1705,81.2858,59126.0
2022-01-13 13:55:00,84.6,84.83,84.59,84.81,43839.0,81.2858,81.5068,81.2762,81.4876,43839.0
2022-01-13 14:00:00,84.79,85.0,84.73,84.92,83730.0,81.4684,81.6702,81.4107,81.5933,83730.0
2022-01-13 14:05:00,84.93,84.93,84.77,84.81,44784.0,81.6029,81.6029,81.4492,81.4876,44784.0
2022-01-13 14:10:00,84.81,84.81,84.66,84.67,37628.0,81.4876,81.4876,81.3435,81.3531,37628.0
2022-01-13 14:15:00,84.69,84.71,84.3,84.46,149487.0,81.3723,81.3915,80.9976,81.1513,149487.0
2022-01-13 14:20:00,84.45,84.55,84.35,84.49,100599.0,81.1417,81.2378,81.0456,81.1801,100599.0
2022-01-13 14:25:00,84.48,84.5,84.34,84.37,26249.0,81.1705,81.1897,81.036,81.0648,26249.0
2022-01-13 14:30:00,84.35,84.36,84.1,84.31,90905.0,81.0456,81.0552,80.8054,81.0072,90905.0
2022-01-13 14:35:00,84.29,84.34,84.03,84.04,25307.0,80.988,81.036,80.7382,80.7478,25307.0
2022-01-13 14:40:00,84.06,84.2,83.99,84.19,31726.0,80.767,80.9015,80.6997,80.8919,31726.0
2022-01-13 14:45:00,84.14,84.23,84.01,84.03,49759.0,80.8439,80.9303,80.7189,80.7382,49759.0
2022-01-13 14:50:00,84.02,84.23,83.96,84.19,31208.0,80.7286,80.9303,80.6709,80.8919,31208.0
2022-01-13 14:55:00,84.2,84.38,84.2,84.28,55741.0,80.9015,81.0745,80.9015,80.9784,55741.0
2022-01-13 15:00:00,84.3,84.3,83.61,83.65,139364.0,80.9976,80.9976,80.3346,80.373,139364.0
2022-01-13 15:05:00,83.67,83.79,83.57,83.61,45853.0,80.3923,80.5076,80.2962,80.3346,45853.0
2022-01-13 15:10:00,83.61,83.66,83.34,83.5,73318.0,80.3346,80.3827,80.0752,80.2289,73318.0
2022-01-13 15:15:00,83.47,83.76,83.37,83.63,75282.0,80.2001,80.4787,80.104,80.3538,75282.0
2022-01-13 15:20:00,83.61,83.72,83.39,83.45,21030.0,80.3346,80.4403,80.1232,80.1809,21030.0
2022-01-13 15:25:00,83.46,83.68,83.4,83.68,51936.0,80.1905,80.4019,80.1328,80.4019,51936.0
2022-01-13 15:30:00,83.67,83.81,83.57,83.72,60168.0,80.3923,80.5268,80.2962,80.4403,60168.0
2022-01-13 15:35:00,83.7,83.73,83.16,83.18,75629.0,80.4211,80.4499,79.9022,79.9215,75629.0
2022-01-13 15:40:00,83.24,83.4,83.16,83.25,87984.0,79.9791,80.1328,79.9022,79.9887,87984.0
2022-01-13 15:45:00,83.23,83.25,82.76,82.85,82060.0,79.9695,79.9887,79.5179,79.6044,82060.0
2022-01-13 15:50:00,82.82,82.97,82.49,82.79,163804.0,79.5756,79.7197,79.2585,79.5467,163804.0
2022-01-13 15:55:00,82.8,83.19,82.52,83.04,95233.0,79.5563,79.9311,79.2873,79.7869,95233.0
2022-01-14 09:30:00,80.97,81.2,80.16,80.33,216814.0,77.798,78.019,77.0198,77.1831,216814.0
2022-01-14 09:35:00,80.38,81.33,80.2,81.06,161035.0,77.2311,78.1439,77.0582,77.8845,161035.0
2022-01-14 09:40:00,81.06,81.28,80.55,80.83,102476.0,77.8845,78.0959,77.3945,77.6635,102476.0
2022-01-14 09:45:00,80.83,81.47,80.68,81.1,197416.0,77.6635,78.2784,77.5194,77.9229,197416.0
2022-01-14 09:50:00,81.11,81.53,81.03,81.4,167261.0,77.9326,78.3361,77.8557,78.2112,167261.0
2022-01-14 09:55:00,81.39,81.94,81.37,81.94,129093.0,78.2016,78.73,78.1824,78.73,129093.0
2022-01-14 10:00:00,81.91,82.07,81.52,81.77,171522.0,78.7012,78.8549,78.3265,78.5667,171522.0
2022-01-14 10:05:00,81.75,82.02,81.74,81.89,111589.0,78.5475,78.8069,78.5379,78.682,111589.0
2022-01-14 10:10:00,81.85,81.96,81.44,81.52,152856.0,78.6436,78.7493,78.2496,78.3265,152856.0
2022-01-14 10:15:00,81.58,81.96,81.53,81.94,167413.0,78.3841,78.7493,78.3361,78.73,167413.0
2022-01-14 10:20:00,81.94,81.94,81.19,81.22,101106.0,78.73,78.73,78.0094,78.0382,101106.0
2022-01-14 10:25:00,81.23,81.32,80.95,81.25,105823.0,78.0479,78.1343,77.7788,78.0671,105823.0
2022-01-14 10:30:00,81.25,81.44,81.01,81.43,106761.0,78.0671,78.2496,77.8365,78.24,106761.0
2022-01-14 10:35:00,81.43,81.47,81.01,81.25,110348.0,78.24,78.2784,77.8365,78.0671,110348.0
2022-01-14 10:40:00,81.25,81.25,80.92,81.08,66023.0,78.0671,78.0671,77.75,77.9037,66023.0
2022-01-14 10:45:00,81.07,81.37,80.98,81.21,121198.0,77.8941,78.1824,77.8076,78.0286,121198.0
2022-01-14 10:50:00,81.21,81.29,80.83,81.07,77940.0,78.0286,78.1055,77.6635,77.8941,77940.0
2022-01-14 10:55:00,81.06,81.21,80.93,81.19,91219.0,77.8845,78.0286,77.7596,78.0094,91219.0
2022-01-14 11:00:00,81.2,81.39,80.72,80.9,133071.0,78.019,78.2016,77.5578,77.7308,133071.0
2022-01-14 11:05:00,80.87,80.9,80.62,80.72,102945.0,77.702,77.7308,77.4617,77.5578,102945.0
2022-01-14 11:10:00,80.72,80.75,80.45,80.5,101374.0,77.5578,77.5867,77.2984,77.3464,101374.0
2022-01-14 11:15:00,80.48,80.62,80.31,80.47,76715.0,77.3272,77.4617,77.1639,77.3176,76715.0
2022-01-14 11:20:00,80.45,80.66,80.37,80.63,117675.0,77.2984,77.5002,77.2215,77.4714,117675.0
2022-01-14 11:25:00,80.61,80.92,80.57,80.66,111038.0,77.4521,77.75,77.4137,77.5002,111038.0
2022-01-14 11:30:00,80.65,80.84,80.47,80.66,128254.0,77.4906,77.6731,77.3176,77.5002,128254.0
2022-01-14 11:35:00,80.68,80.92,80.62,80.85,77634.0,77.5194,77.75,77.4617,77.6827,77634.0
2022-01-14 11:40:00,80.85,81.19,80.75,81.05,120360.0,77.6827,78.0094,77.5867,77.8749,120360.0
2022-01-14 11:45:00,81.06,81.4,80.98,81.29,104042.0,77.8845,78.2112,77.8076,78.1055,104042.0
2022-01-14 11:50:00,81.3,81.43,81.25,81.37,48478.0,78.1151,78.24,78.0671,78.1824,48478.0
2022-01-14 11:55:00,81.39,81.48,81.24,81.24,75330.0,78.2016,78.2881,78.0575,78.0575,75330.0
2022-01-14 12:00:00,81.26,81.31,81.0,81.01,63233.0,78.0767,78.1247,77.8269,77.8365,63233.0
2022-01-14 12:05:00,81.05,81.32,81.03,81.27,47025.0,77.8749,78.1343,77.8557,78.0863,47025.0
2022-01-14 12:10:00,81.28,81.4,81.04,81.1,56907.0,78.0959,78.2112,77.8653,77.9229,56907.0
2022-01-14 12:15:00,81.11,81.18,81.05,81.07,19809.0,77.9326,77.9998,77.8749,77.8941,19809.0
2022-01-14 12:20:00,81.08,81.08,80.69,80.73,51589.0,77.9037,77.9037,77.529,77.5674,51589.0
2022-01-14 12:25:00,80.73,80.92,80.65,80.89,35187.0,77.5674,77.75,77.4906,77.7212,35187.0
2022-01-14 12:30:00,80.88,80.95,80.78,80.93,44978.0,77.7116,77.7788,77.6155,77.7596,44978.0
2022-01-14 12:35:00,80.94,81.14,80.89,80.92,52407.0,77.7692,77.9614,77.7212,77.75,52407.0
2022-01-14 12:40:00,80.88,80.88,80.61,80.65,44081.0,77.7116,77.7116,77.4521,77.4906,44081.0
2022-01-14 12:45:00,80.65,80.65,80.23,80.3,61219.0,77.4906,77.4906,77.087,77.1543,61219.0
2022-01-14 12:50:00,80.3,80.34,80.04,80.11,83413.0,77.1543,77.1927,76.9045,76.9717,83413.0
2022-01-14 12:55:00,80.1,80.13,79.93,80.03,101465.0,76.9621,76.9909,76.7988,76.8949,101465.0
2022-01-14 13:00:00,80.0,80.25,79.92,80.21,63845.0,76.866,77.1062,76.7892,77.0678,63845.0
2022-01-14 13:05:00,80.22,80.26,79.99,80.02,51510.0,77.0774,77.1158,76.8564,76.8853,51510.0
2022-01-14 13:10:00,80.02,80.18,79.82,80.17,116759.0,76.8853,77.039,76.6931,77.0294,116759.0
2022-01-14 13:15:00,80.16,80.25,80.04,80.09,80117.0,77.0198,77.1062,76.9045,76.9525,80117.0
2022-01-14 13:20:00,80.08,80.09,79.72,79.75,98746.0,76.9429,76.9525,76.597,76.6258,98746.0
2022-01-14 13:25:00,79.76,80.05,79.76,80.03,37902.0,76.6354,76.9141,76.6354,76.8949,37902.0
2022-01-14 13:30:00,80.03,80.22,79.91,79.96,74855.0,76.8949,77.0774,76.7796,76.8276,74855.0
2022-01-14 13:35:00,79.97,80.18,79.9,80.12,54807.0,76.8372,77.039,76.77,76.9813,54807.0
2022-01-14 13:40:00,80.12,80.44,80.06,80.4,133431.0,76.9813,77.2888,76.9237,77.2504,133431.0
2022-01-14 13:45:00,80.4,80.42,80.15,80.26,61165.0,77.2504,77.2696,77.0102,77.1158,61165.0
2022-01-14 13:50:00,80.25,80.42,80.21,80.33,73639.0,77.1062,77.2696,77.0678,77.1831,73639.0
2022-01-14 13:55:00,80.33,80.56,80.3,80.48,99396.0,77.1831,77.4041,77.1543,77.3272,99396.0
2022-01-14 14:00:00,80.46,80.8,80.46,80.59,102612.0,77.308,77.6347,77.308,77.4329,102612.0
2022-01-14 14:05:00,80.61,80.63,80.44,80.5,77013.0,77.4521,77.4714,77.2888,77.3464,77013.0
2022-01-14 14:10:00,80.47,80.54,80.28,80.54,53646.0,77.3176,77.3849,77.1351,77.3849,53646.0
2022-01-14 14:15:00,80.56,80.68,80.43,80.57,61066.0,77.4041,77.5194,77.2792,77.4137,61066.0
2022-01-14 14:20:00,80.56,80.7,80.5,80.67,41550.0,77.4041,77.5386,77.3464,77.5098,41550.0
2022-01-14 14:25:00,80.68,80.74,80.24,80.25,51784.0,77.5194,77.577,77.0966,77.1062,51784.0
2022-01-14 14:30:00,80.23,80.7,80.22,80.67,65364.0,77.087,77.5386,77.0774,77.5098,65364.0
2022-01-14 14:35:00,80.66,80.9,80.62,80.77,101382.0,77.5002,77.7308,77.4617,77.6059,101382.0
2022-01-14 14:40:00,80.73,80.74,80.45,80.45,53627.0,77.5674,77.577,77.2984,77.2984,53627.0
2022-01-14 14:45:00,80.47,80.73,80.42,80.64,63900.0,77.3176,77.5674,77.2696,77.481,63900.0
2022-01-14 14:50:00,80.63,80.89,80.63,80.77,60548.0,77.4714,77.7212,77.4714,77.6059,60548.0
2022-01-14 14:55:00,80.76,80.85,80.55,80.55,42044.0,77.5963,77.6827,77.3945,77.3945,42044.0
2022-01-14 15:00:00,80.58,80.99,80.57,80.88,71777.0,77.4233,77.8173,77.4137,77.7116,71777.0
2022-01-14 15:05:00,80.9,80.96,80.56,80.58,78099.0,77.7308,77.7884,77.4041,77.4233,78099.0
2022-01-14 15:10:00,80.61,80.84,80.57,80.74,37641.0,77.4521,77.6731,77.4137,77.577,37641.0
2022-01-14 15:15:00,80.74,81.17,80.61,81.09,108093.0,77.577,77.9902,77.4521,77.9133,108093.0
2022-01-14 15:20:00,81.1,81.34,81.1,81.28,98548.0,77.9229,78.1535,77.9229,78.0959,98548.0
2022-01-14 15:25:00,81.27,81.27,81.0,81.0,65538.0,78.0863,78.0863,77.8269,77.8269,65538.0
2022-01-14 15:30:00,81.07,81.31,81.06,81.26,72839.0,77.8941,78.1247,77.8845,78.0767,72839.0
2022-01-14 15:35:00,81.28,81.37,81.16,81.29,49101.0,78.0959,78.1824,77.9806,78.1055,49101.0
2022-01-14 15:40:00,81.29,81.5,81.21,81.47,100895.0,78.1055,78.3073,78.0286,78.2784,100895.0
2022-01-14 15:45:00,81.47,81.61,81.14,81.42,155961.0,78.2784,78.413,77.9614,78.2304,155961.0
2022-01-14 15:50:00,81.43,81.8,81.38,81.73,185376.0,78.24,78.5955,78.192,78.5283,185376.0
2022-01-14 15:55:00,81.75,81.77,81.44,81.62,124561.0,78.5475,78.5667,78.2496,78.4226,124561.0
2022-01-18 09:30:00,79.01,79.02,78.13,78.34,328900.0,75.9148,75.9244,75.0693,75.2711,328900.0
2022-01-18 09:35:00,78.36,78.4,77.74,77.99,203033.0,75.2903,75.3287,74.6946,74.9348,203033.0
2022-01-18 09:40:00,77.98,78.36,77.66,78.07,226589.0,74.9252,75.2903,74.6177,75.0116,226589.0
2022-01-18 09:45:00,78.08,78.1,77.68,77.78,201459.0,75.0213,75.0405,74.6369,74.733,201459.0
2022-01-18 09:50:00,77.78,78.01,77.71,78.01,179902.0,74.733,74.954,74.6657,74.954,179902.0
2022-01-18 09:55:00,77.95,77.98,77.61,77.93,169541.0,74.8963,74.9252,74.5697,74.8771,169541.0
2022-01-18 10:00:00,77.92,78.12,77.63,77.75,189394.0,74.8675,75.0597,74.5889,74.7042,189394.0
2022-01-18 10:05:00,77.74,78.22,77.71,78.18,106845.0,74.6946,75.1558,74.6657,75.1173,106845.0
2022-01-18 10:10:00,78.17,78.4,77.75,77.76,107735.0,75.1077,75.3287,74.7042,74.7138,107735.0
2022-01-18 10:15:00,77.71,78.14,77.65,77.69,100615.0,74.6657,75.0789,74.6081,74.6465,100615.0
2022-01-18 10:20:00,77.7,77.9,77.57,77.9,84200.0,74.6561,74.8483,74.5312,74.8483,84200.0
2022-01-18 10:25:00,77.9,78.19,77.77,78.19,73157.0,74.8483,75.1269,74.7234,75.1269,73157.0
2022-01-18 10:30:00,78.17,78.17,77.84,78.08,51999.0,75.1077,75.1077,74.7907,75.0213,51999.0
2022-01-18 10:35:00,78.07,78.09,77.87,77.95,28495.0,75.0116,75.0309,74.8195,74.8963,28495.0
2022-01-18 10:40:00,77.9,78.21,77.89,78.16,52565.0,74.8483,75.1462,74.8387,75.0981,52565.0
2022-01-18 10:45:00,78.14,78.25,77.84,77.86,60413.0,75.0789,75.1846,74.7907,74.8099,60413.0
2022-01-18 10:50:00,77.89,77.95,77.73,77.76,61107.0,74.8387,74.8963,74.685,74.7138,61107.0
2022-01-18 10:55:00,77.74,77.96,77.69,77.94,37589.0,74.6946,74.906,74.6465,74.8867,37589.0
2022-01-18 11:00:00,77.95,78.08,77.84,78.01,52902.0,74.8963,75.0213,74.7907,74.954,52902.0
2022-01-18 11:05:00,78.04,78.12,77.72,77.9,63874.0,74.9828,75.0597,74.6754,74.8483,63874.0
2022-01-18 11:10:00,77.91,78.16,77.79,78.14,55893.0,74.8579,75.0981,74.7426,75.0789,55893.0
2022-01-18 11:15:00,78.14,78.38,78.14,78.31,77373.0,75.0789,75.3095,75.0789,75.2422,77373.0
2022-01-18 11:20:00,78.3,78.33,78.14,78.26,70664.0,75.2326,75.2615,75.0789,75.1942,70664.0
2022-01-18 11:25:00,78.22,78.27,78.09,78.11,69131.0,75.1558,75.2038,75.0309,75.0501,69131.0
2022-01-18 11:30:00,78.11,78.11,77.59,77.64,88800.0,75.0501,75.0501,74.5504,74.5985,88800.0
2022-01-18 11:35:00,77.65,78.02,77.56,78.02,94113.0,74.6081,74.9636,74.5216,74.9636,94113.0
2022-01-18 11:40:00,78.01,78.18,77.92,78.06,42162.0,74.954,75.1173,74.8675,75.002,42162.0
2022-01-18 11:45:00,78.08,78.32,78.03,78.27,45915.0,75.0213,75.2518,74.9732,75.2038,45915.0
2022-01-18 11:50:00,78.25,78.48,78.18,78.23,77907.0,75.1846,75.4056,75.1173,75.1654,77907.0
2022-01-18 11:55:00,78.23,78.31,78.12,78.23,35130.0,75.1654,75.2422,75.0597,75.1654,35130.0
2022-01-18 12:00:00,78.21,78.27,77.74,77.75,74986.0,75.1462,75.2038,74.6946,74.7042,74986.0
2022-01-18 12:05:00,77.75,77.84,77.64,77.79,54483.0,74.7042,74.7907,74.5985,74.7426,54483.0
2022-01-18 12:10:00,77.8,77.94,77.71,77.92,52601.0,74.7522,74.8867,74.6657,74.8675,52601.0
2022-01-18 12:15:00,77.91,77.99,77.74,77.87,76859.0,74.8579,74.9348,74.6946,74.8195,76859.0
2022-01-18 12:20:00,77.87,77.95,77.61,77.65,71133.0,74.8195,74.8963,74.5697,74.6081,71133.0
2022-01-18 12:25:00,77.68,77.72,77.55,77.69,46600.0,74.6369,74.6754,74.512,74.6465,46600.0
2022-01-18 12:30:00,77.67,77.78,77.43,77.76,103724.0,74.6273,74.733,74.3967,74.7138,103724.0
2022-01-18 12:35:00,77.76,77.8,77.62,77.7,39015.0,74.7138,74.7522,74.5793,74.6561,39015.0
2022-01-18 12:40:00,77.72,77.79,77.59,77.62,23875.0,74.6754,74.7426,74.5504,74.5793,23875.0
2022-01-18 12:45:00,77.6,77.67,77.28,77.28,120965.0,74.5601,74.6273,74.2526,74.2526,120965.0
2022-01-18 12:50:00,77.31,77.52,77.29,77.34,78612.0,74.2814,74.4832,74.2622,74.3102,78612.0
2022-01-18 12:55:00,77.35,77.43,77.19,77.22,79300.0,74.3198,74.3967,74.1661,74.1949,79300.0
2022-01-18 13:00:00,77.21,77.4,77.16,77.34,62856.0,74.1853,74.3679,74.1373,74.3102,62856.0
2022-01-18 13:05:00,77.32,77.5,77.26,77.49,27567.0,74.291,74.464,74.2334,74.4544,27567.0
2022-01-18 13:10:00,77.48,77.67,77.43,77.64,60117.0,74.4448,74.6273,74.3967,74.5985,60117.0
2022-01-18 13:15:00,77.64,77.89,77.56,77.76,92103.0,74.5985,74.8387,74.5216,74.7138,92103.0
2022-01-18 13:20:00,77.75,77.75,77.4,77.49,30296.0,74.7042,74.7042,74.3679,74.4544,30296.0
2022-01-18 13:25:00,77.51,77.66,77.4,77.62,49627.0,74.4736,74.6177,74.3679,74.5793,49627.0
2022-01-18 13:30:00,77.62,77.73,77.51,77.72,68991.0,74.5793,74.685,74.4736,74.6754,68991.0
2022-01-18 13:35:00,77.73,78.0,77.69,78.0,57476.0,74.685,74.9444,74.6465,74.9444,57476.0
2022-01-18 13:40:00,77.96,78.22,77.88,78.18,44324.0,74.906,75.1558,74.8291,75.1173,44324.0
2022-01-18 13:45:00,78.17,78.29,78.06,78.14,144387.0,75.1077,75.223,75.002,75.0789,144387.0
2022-01-18 13:50:00,78.13,78.33,78.08,78.1,52312.0,75.0693,75.2615,75.0213,75.0405,52312.0
2022-01-18 13:55:00,78.14,78.34,78.08,78.26,32434.0,75.0789,75.2711,75.0213,75.1942,32434.0
2022-01-18 14:00:00,78.31,78.42,78.24,78.31,56230.0,75.2422,75.3479,75.175,75.2422,56230.0
2022-01-18 14:05:00,78.32,78.43,78.23,78.28,37338.0,75.2518,75.3575,75.1654,75.2134,37338.0
2022-01-18 14:10:00,78.33,78.37,78.14,78.15,18716.0,75.2615,75.2999,75.0789,75.0885,18716.0
2022-01-18 14:15:00,78.18,78.37,78.15,78.36,58997.0,75.1173,75.2999,75.0885,75.2903,58997.0
2022-01-18 14:20:00,78.37,78.39,78.15,78.26,31071.0,75.2999,75.3191,75.0885,75.1942,31071.0
2022-01-18 14:25:00,78.23,78.36,78.1,78.31,20937.0,75.1654,75.2903,75.0405,75.2422,20937.0
2022-01-18 14:30:00,78.29,78.73,78.29,78.63,55082.0,75.223,75.6458,75.223,75.5497,55082.0
2022-01-18 14:35:00,78.65,78.72,78.58,78.62,30026.0,75.5689,75.6362,75.5017,75.5401,30026.0
2022-01-18 14:40:00,78.6,78.69,78.53,78.53,20320.0,75.5209,75.6074,75.4536,75.4536,20320.0
2022-01-18 14:45:00,78.53,78.77,78.5,78.68,41094.0,75.4536,75.6842,75.4248,75.5977,41094.0
2022-01-18 14:50:00,78.69,78.98,78.67,78.91,35623.0,75.6074,75.886,75.5881,75.8187,35623.0
2022-01-18 14:55:00,78.93,78.96,78.77,78.79,59437.0,75.838,75.8668,75.6842,75.7034,59437.0
2022-01-18 15:00:00,78.8,78.82,78.43,78.46,89465.0,75.713,75.7323,75.3575,75.3864,89465.0
2022-01-18 15:05:00,78.49,78.59,78.39,78.45,43230.0,75.4152,75.5113,75.3191,75.3768,43230.0
2022-01-18 15:10:00,78.38,78.58,78.38,78.45,37987.0,75.3095,75.5017,75.3095,75.3768,37987.0
2022-01-18 15:15:00,78.41,78.41,77.86,77.95,101860.0,75.3383,75.3383,74.8099,74.8963,101860.0
2022-01-18 15:20:00,77.93,78.18,77.9,78.15,53057.0,74.8771,75.1173,74.8483,75.0885,53057.0
2022-01-18 15:25:00,78.12,78.15,77.98,78.07,69556.0,75.0597,75.0885,74.9252,75.0116,69556.0
2022-01-18 15:30:00,78.1,78.29,77.98,78.09,58238.0,75.0405,75.223,74.9252,75.0309,58238.0
2022-01-18 15:35:00,78.11,78.11,77.85,78.04,50968.0,75.0501,75.0501,74.8003,74.9828,50968.0
2022-01-18 15:40:00,78.01,78.02,77.58,77.59,79175.0,74.954,74.9636,74.5408,74.5504,79175.0
2022-01-18 15:45:00,77.59,77.89,77.56,77.88,102224.0,74.5504,74.8387,74.5216,74.8291,102224.0
2022-01-18 15:50:00,77.92,78.24,77.45,77.51,200562.0,74.8675,75.175,74.4159,74.4736,200562.0
2022-01-18 15:55:00,77.54,78.12,77.47,78.01,143336.0,74.5024,75.0597,74.4351,74.954,143336.0
2022-01-19 09:30:00,78.68,78.9,78.2,78.3,165363.0,75.5977,75.8091,75.1365,75.2326,165363.0
2022-01-19 09:35:00,78.28,79.1,78.19,78.97,147320.0,75.2134,76.0013,75.1269,75.8764,147320.0
2022-01-19 09:40:00,78.98,78.99,78.44,78.88,134762.0,75.886,75.8956,75.3671,75.7899,134762.0
2022-01-19 09:45:00,78.91,79.01,78.53,78.63,147746.0,75.8187,75.9148,75.4536,75.5497,147746.0
2022-01-19 09:50:00,78.63,79.03,78.42,78.8,109154.0,75.5497,75.934,75.3479,75.713,109154.0
2022-01-19 09:55:00,78.86,78.98,78.69,78.94,64530.0,75.7707,75.886,75.6074,75.8476,64530.0
2022-01-19 10:00:00,78.95,78.95,78.54,78.59,85430.0,75.8572,75.8572,75.4632,75.5113,85430.0
2022-01-19 10:05:00,78.59,78.63,78.15,78.33,133569.0,75.5113,75.5497,75.0885,75.2615,133569.0
2022-01-19 10:10:00,78.37,78.46,78.1,78.16,106218.0,75.2999,75.3864,75.0405,75.0981,106218.0
2022-01-19 10:15:00,78.16,78.3,77.82,77.86,140510.0,75.0981,75.2326,74.7714,74.8099,140510.0
2022-01-19 10:20:00,77.87,77.98,77.55,77.56,99606.0,74.8195,74.9252,74.512,74.5216,99606.0
2022-01-19 10:25:00,77.58,77.61,77.3,77.33,97531.0,74.5408,74.5697,74.2718,74.3006,97531.0
2022-01-19 10:30:00,77.33,77.49,77.29,77.35,69330.0,74.3006,74.4544,74.2622,74.3198,69330.0
2022-01-19 10:35:00,77.34,77.6,77.29,77.56,97206.0,74.3102,74.5601,74.2622,74.5216,97206.0
2022-01-19 10:40:00,77.54,77.68,77.48,77.54,85005.0,74.5024,74.6369,74.4448,74.5024,85005.0
2022-01-19 10:45:00,77.5,77.66,77.39,77.51,105597.0,74.464,74.6177,74.3583,74.4736,105597.0
2022-01-19 10:50:00,77.52,77.97,77.49,77.8,102876.0,74.4832,74.9156,74.4544,74.7522,102876.0
2022-01-19 10:55:00,77.75,77.98,77.69,77.78,112931.0,74.7042,74.9252,74.6465,74.733,112931.0
2022-01-19 11:00:00,77.78,77.8,77.51,77.55,121166.0,74.733,74.7522,74.4736,74.512,121166.0
2022-01-19 11:05:00,77.59,77.61,77.4,77.57,97117.0,74.5504,74.5697,74.3679,74.5312,97117.0
2022-01-19 11:10:00,77.56,77.56,77.32,77.46,122827.0,74.5216,74.5216,74.291,74.4255,122827.0
2022-01-19 11:15:00,77.49,77.64,77.21,77.48,114849.0,74.4544,74.5985,74.1853,74.4448,114849.0
2022-01-19 11:20:00,77.47,77.6,77.4,77.49,65635.0,74.4351,74.5601,74.3679,74.4544,65635.0
2022-01-19 11:25:00,77.49,77.94,77.48,77.83,129999.0,74.4544,74.8867,74.4448,74.781,129999.0
2022-01-19 11:30:00,77.85,78.03,77.52,77.57,164014.0,74.8003,74.9732,74.4832,74.5312,164014.0
2022-01-19 11:35:00,77.56,77.73,77.45,77.69,85422.0,74.5216,74.685,74.4159,74.6465,85422.0
2022-01-19 11:40:00,77.69,77.73,77.5,77.64,95472.0,74.6465,74.685,74.464,74.5985,95472.0
2022-01-19 11:45:00,77.61,77.88,77.54,77.81,102328.0,74.5697,74.8291,74.5024,74.7618,102328.0
2022-01-19 11:50:00,77.81,78.18,77.76,78.13,68645.0,74.7618,75.1173,74.7138,75.0693,68645.0
2022-01-19 11:55:00,78.12,78.28,78.05,78.27,52403.0,75.0597,75.2134,74.9924,75.2038,52403.0
2022-01-19 12:00:00,78.27,78.47,78.25,78.39,62450.0,75.2038,75.396,75.1846,75.3191,62450.0
2022-01-19 12:05:00,78.39,78.62,78.39,78.59,80636.0,75.3191,75.5401,75.3191,75.5113,80636.0
2022-01-19 12:10:00,78.58,78.82,78.53,78.62,62181.0,75.5017,75.7323,75.4536,75.5401,62181.0
2022-01-19 12:15:00,78.63,78.63,78.36,78.4,69878.0,75.5497,75.5497,75.2903,75.3287,69878.0
2022-01-19 12:20:00,78.42,78.55,78.34,78.51,69896.0,75.3479,75.4728,75.2711,75.4344,69896.0
2022-01-19 12:25:00,78.51,78.6,78.44,78.55,38029.0,75.4344,75.5209,75.3671,75.4728,38029.0
2022-01-19 12:30:00,78.55,78.64,78.36,78.37,44298.0,75.4728,75.5593,75.2903,75.2999,44298.0
2022-01-19 12:35:00,78.25,78.34,78.09,78.11,34963.0,75.1846,75.2711,75.0309,75.0501,34963.0
2022-01-19 12:40:00,78.14,78.17,77.92,78.01,55764.0,75.0789,75.1077,74.8675,74.954,55764.0
2022-01-19 12:45:00,78.0,78.28,77.95,78.17,75606.0,74.9444,75.2134,74.8963,75.1077,75606.0
2022-01-19 12:50:00,78.16,78.26,77.98,77.99,47085.0,75.0981,75.1942,74.9252,74.9348,47085.0
2022-01-19 12:55:00,78.0,78.39,77.98,78.36,80806.0,74.9444,75.3191,74.9252,75.2903,80806.0
2022-01-19 13:00:00,78.37,78.39,78.05,78.39,113726.0,75.2999,75.3191,74.9924,75.3191,113726.0
2022-01-19 13:05:00,78.37,78.41,78.24,78.3,64512.0,75.2999,75.3383,75.175,75.2326,64512.0
2022-01-19 13:10:00,78.31,78.43,78.31,78.41,47743.0,75.2422,75.3575,75.2422,75.3383,47743.0
2022-01-19 13:15:00,78.44,78.48,78.19,78.27,34879.0,75.3671,75.4056,75.1269,75.2038,34879.0
2022-01-19 13:20:00,78.27,78.27,78.05,78.09,38588.0,75.2038,75.2038,74.9924,75.0309,38588.0
2022-01-19 13:25:00,78.11,78.22,77.83,77.86,34710.0,75.0501,75.1558,74.781,74.8099,34710.0
2022-01-19 13:30:00,77.87,78.07,77.76,77.98,70819.0,74.8195,75.0116,74.7138,74.9252,70819.0
2022-01-19 13:35:00,77.99,77.99,77.69,77.74,74383.0,74.9348,74.9348,74.6465,74.6946,74383.0
2022-01-19 13:40:00,77.73,77.76,77.64,77.72,40035.0,74.685,74.7138,74.5985,74.6754,40035.0
2022-01-19 13:45:00,77.74,77.75,77.61,77.65,44829.0,74.6946,74.7042,74.5697,74.6081,44829.0
2022-01-19 13:50:00,77.63,77.68,77.48,77.58,63888.0,74.5889,74.6369,74.4448,74.5408,63888.0
2022-01-19 13:55:00,77.59,77.74,77.48,77.57,34616.0,74.5504,74.6946,74.4448,74.5312,34616.0
2022-01-19 14:00:00,77.55,77.66,77.46,77.52,47518.0,74.512,74.6177,74.4255,74.4832,47518.0
2022-01-19 14:05:00,77.54,77.55,77.08,77.13,115320.0,74.5024,74.512,74.0604,74.1085,115320.0
2022-01-19 14:10:00,77.13,77.18,76.93,76.97,84530.0,74.1085,74.1565,73.9163,73.9547,84530.0
2022-01-19 14:15:00,76.99,77.06,76.87,76.99,60634.0,73.974,74.0412,73.8587,73.974,60634.0
2022-01-19 14:20:00,77.01,77.01,76.76,76.88,57637.0,73.9932,73.9932,73.753,73.8683,57637.0
2022-01-19 14:25:00,76.86,76.91,76.68,76.7,63829.0,73.849,73.8971,73.6761,73.6953,63829.0
2022-01-19 14:30:00,76.68,76.77,76.56,76.69,90767.0,73.6761,73.7626,73.5608,73.6857,90767.0
2022-01-19 14:35:00,76.69,76.89,76.67,76.78,84306.0,73.6857,73.8779,73.6665,73.7722,84306.0
2022-01-19 14:40:00,76.81,77.14,76.76,77.12,60800.0,73.801,74.1181,73.753,74.0989,60800.0
2022-01-19 14:45:00,77.11,77.13,76.8,76.87,48338.0,74.0892,74.1085,73.7914,73.8587,48338.0
2022-01-19 14:50:00,76.9,77.05,76.87,77.02,28739.0,73.8875,74.0316,73.8587,74.0028,28739.0
2022-01-19 14:55:00,77.05,77.28,76.99,77.09,53686.0,74.0316,74.2526,73.974,74.07,53686.0
2022-01-19 15:00:00,77.08,77.18,76.91,77.0,25221.0,74.0604,74.1565,73.8971,73.9836,25221.0
2022-01-19 15:05:00,77.02,77.27,76.99,77.06,67430.0,74.0028,74.243,73.974,74.0412,67430.0
2022-01-19 15:10:00,77.06,77.46,77.04,77.36,78963.0,74.0412,74.4255,74.022,74.3295,78963.0
2022-01-19 15:15:00,77.37,77.46,77.13,77.24,51917.0,74.3391,74.4255,74.1085,74.2142,51917.0
2022-01-19 15:20:00,77.22,77.28,77.09,77.16,45660.0,74.1949,74.2526,74.07,74.1373,45660.0
2022-01-19 15:25:00,77.17,77.24,76.82,76.85,52226.0,74.1469,74.2142,73.8106,73.8394,52226.0
2022-01-19 15:30:00,76.84,76.87,76.49,76.58,68935.0,73.8298,73.8587,73.4935,73.58,68935.0
2022-01-19 15:35:00,76.55,76.61,76.35,76.4,76425.0,73.5512,73.6088,73.359,73.4071,76425.0
2022-01-19 15:40:00,76.4,76.69,76.34,76.57,84454.0,73.4071,73.6857,73.3494,73.5704,84454.0
2022-01-19 15:45:00,76.55,76.73,76.45,76.57,86135.0,73.5512,73.7241,73.4551,73.5704,86135.0
2022-01-19 15:50:00,76.55,76.55,75.94,76.08,216270.0,73.5512,73.5512,72.9651,73.0996,216270.0
2022-01-19 15:55:00,76.06,76.13,75.58,75.7,127226.0,73.0804,73.1476,72.6192,72.7345,127226.0
2022-01-20 09:30:00,76.33,77.09,76.26,76.68,153865.0,73.3398,74.07,73.2725,73.6761,153865.0
2022-01-20 09:35:00,76.69,76.76,76.41,76.62,89531.0,73.6857,73.753,73.4167,73.6184,89531.0
2022-01-20 09:40:00,76.66,77.18,76.43,76.98,105689.0,73.6569,74.1565,73.4359,73.9643,105689.0
2022-01-20 09:45:00,77.03,77.25,76.8,77.16,115244.0,74.0124,74.2238,73.7914,74.1373,115244.0
2022-01-20 09:50:00,77.14,77.66,77.07,77.6,217976.0,74.1181,74.6177,74.0508,74.5601,217976.0
2022-01-20 09:55:00,77.61,78.1,77.55,77.9,179172.0,74.5697,75.0405,74.512,74.8483,179172.0
2022-01-20 10:00:00,77.91,77.99,77.52,77.55,173379.0,74.8579,74.9348,74.4832,74.512,173379.0
2022-01-20 10:05:00,77.56,77.8,77.38,77.63,145958.0,74.5216,74.7522,74.3487,74.5889,145958.0
2022-01-20 10:10:00,77.64,77.76,77.35,77.55,119981.0,74.5985,74.7138,74.3198,74.512,119981.0
2022-01-20 10:15:00,77.55,77.7,77.28,77.28,79374.0,74.512,74.6561,74.2526,74.2526,79374.0
2022-01-20 10:20:00,77.28,77.62,77.28,77.58,51559.0,74.2526,74.5793,74.2526,74.5408,51559.0
2022-01-20 10:25:00,77.58,77.59,77.42,77.53,73695.0,74.5408,74.5504,74.3871,74.4928,73695.0
2022-01-20 10:30:00,77.56,78.04,77.56,77.9,116489.0,74.5216,74.9828,74.5216,74.8483,116489.0
2022-01-20 10:35:00,77.92,78.13,77.92,78.12,67777.0,74.8675,75.0693,74.8675,75.0597,67777.0
2022-01-20 10:40:00,78.1,78.26,78.08,78.09,66366.0,75.0405,75.1942,75.0213,75.0309,66366.0
2022-01-20 10:45:00,78.1,78.48,78.06,78.45,76739.0,75.0405,75.4056,75.002,75.3768,76739.0
2022-01-20 10:50:00,78.5,78.54,78.41,78.54,65651.0,75.4248,75.4632,75.3383,75.4632,65651.0
2022-01-20 10:55:00,78.53,78.54,78.31,78.43,43053.0,75.4536,75.4632,75.2422,75.3575,43053.0
2022-01-20 11:00:00,78.42,78.7,78.4,78.58,91309.0,75.3479,75.617,75.3287,75.5017,91309.0
2022-01-20 11:05:00,78.6,78.61,78.44,78.53,58270.0,75.5209,75.5305,75.3671,75.4536,58270.0
2022-01-20 11:10:00,78.52,78.52,78.22,78.3,62562.0,75.444,75.444,75.1558,75.2326,62562.0
2022-01-20 11:15:00,78.29,78.5,78.18,78.42,60701.0,75.223,75.4248,75.1173,75.3479,60701.0
2022-01-20 11:20:00,78.42,78.42,78.12,78.27,45483.0,75.3479,75.3479,75.0597,75.2038,45483.0
2022-01-20 11:25:00,78.27,78.44,78.2,78.41,66157.0,75.2038,75.3671,75.1365,75.3383,66157.0
2022-01-20 11:30:00,78.41,78.55,78.4,78.47,51661.0,75.3383,75.4728,75.3287,75.396,51661.0
2022-01-20 11:35:00,78.49,78.55,78.45,78.54,47674.0,75.4152,75.4728,75.3768,75.4632,47674.0
2022-01-20 11:40:00,78.54,78.54,77.99,78.05,78390.0,75.4632,75.4632,74.9348,74.9924,78390.0
2022-01-20 11:45:00,78.04,78.3,78.04,78.22,53154.0,74.9828,75.2326,74.9828,75.1558,53154.0
2022-01-20 11:50:00,78.24,78.38,78.11,78.12,34963.0,75.175,75.3095,75.0501,75.0597,34963.0
2022-01-20 11:55:00,78.12,78.33,78.11,78.22,29546.0,75.0597,75.2615,75.0501,75.1558,29546.0
2022-01-20 12:00:00,78.23,78.38,78.23,78.28,38620.0,75.1654,75.3095,75.1654,75.2134,38620.0
2022-01-20 12:05:00,78.29,78.29,78.08,78.09,33473.0,75.223,75.223,75.0213,75.0309,33473.0
2022-01-20 12:10:00,78.09,78.15,78.02,78.06,28131.0,75.0309,75.0885,74.9636,75.002,28131.0
2022-01-20 12:15:00,78.05,78.06,77.79,77.81,33290.0,74.9924,75.002,74.7426,74.7618,33290.0
2022-01-20 12:20:00,77.81,77.94,77.79,77.91,54432.0,74.7618,74.8867,74.7426,74.8579,54432.0
2022-01-20 12:25:00,77.92,78.01,77.77,78.01,48953.0,74.8675,74.954,74.7234,74.954,48953.0
2022-01-20 12:30:00,78.0,78.21,77.99,78.15,39101.0,74.9444,75.1462,74.9348,75.0885,39101.0
2022-01-20 12:35:00,78.14,78.16,77.98,78.1,18393.0,75.0789,75.0981,74.9252,75.0405,18393.0
2022-01-20 12:40:00,78.09,78.18,78.06,78.11,20767.0,75.0309,75.1173,75.002,75.0501,20767.0
2022-01-20 12:45:00,78.12,78.12,78.01,78.05,20920.0,75.0597,75.0597,74.954,74.9924,20920.0
2022-01-20 12:50:00,78.09,78.09,77.79,77.8,35217.0,75.0309,75.0309,74.7426,74.7522,35217.0
2022-01-20 12:55:00,77.79,77.85,77.67,77.73,74159.0,74.7426,74.8003,74.6273,74.685,74159.0
2022-01-20 13:00:00,77.73,77.73,77.43,77.46,78411.0,74.685,74.685,74.3967,74.4255,78411.0
2022-01-20 13:05:00,77.46,77.47,77.26,77.3,88640.0,74.4255,74.4351,74.2334,74.2718,88640.0
2022-01-20 13:10:00,77.35,77.55,77.26,77.51,55307.0,74.3198,74.512,74.2334,74.4736,55307.0
2022-01-20 13:15:00,77.49,77.49,77.2,77.38,52969.0,74.4544,74.4544,74.1757,74.3487,52969.0
2022-01-20 13:20:00,77.42,77.52,77.32,77.33,31286.0,74.3871,74.4832,74.291,74.3006,31286.0
2022-01-20 13:25:00,77.32,77.54,77.32,77.41,50966.0,74.291,74.5024,74.291,74.3775,50966.0
2022-01-20 13:30:00,77.41,77.47,77.24,77.3,55796.0,74.3775,74.4351,74.2142,74.2718,55796.0
2022-01-20 13:35:00,77.31,77.46,77.25,77.45,42868.0,74.2814,74.4255,74.2238,74.4159,42868.0
2022-01-20 13:40:00,77.42,77.5,77.37,77.37,42615.0,74.3871,74.464,74.3391,74.3391,42615.0
2022-01-20 13:45:00,77.35,77.43,77.19,77.33,32927.0,74.3198,74.3967,74.1661,74.3006,32927.0
2022-01-20 13:50:00,77.34,77.44,77.3,77.39,23533.0,74.3102,74.4063,74.2718,74.3583,23533.0
2022-01-20 13:55:00,77.37,77.38,77.1,77.15,63214.0,74.3391,74.3487,74.0796,74.1277,63214.0
2022-01-20 14:00:00,77.15,77.73,77.14,77.72,91123.0,74.1277,74.685,74.1181,74.6754,91123.0
2022-01-20 14:05:00,77.72,77.75,77.63,77.65,37912.0,74.6754,74.7042,74.5889,74.6081,37912.0
2022-01-20 14:10:00,77.67,77.74,76.99,77.0,103863.0,74.6273,74.6946,73.974,73.9836,103863.0
2022-01-20 14:15:00,77.02,77.26,76.86,77.14,102045.0,74.0028,74.2334,73.849,74.1181,102045.0
2022-01-20 14:20:00,77.14,77.21,76.88,77.04,63093.0,74.1181,74.1853,73.8683,74.022,63093.0
2022-01-20 14:25:00,77.05,77.07,76.8,76.83,82135.0,74.0316,74.0508,73.7914,73.8202,82135.0
2022-01-20 14:30:00,76.83,76.83,76.6,76.63,109389.0,73.8202,73.8202,73.5992,73.6281,109389.0
2022-01-20 14:35:00,76.68,76.74,76.49,76.62,82980.0,73.6761,73.7337,73.4935,73.6184,82980.0
2022-01-20 14:40:00,76.61,76.62,76.42,76.5,70095.0,73.6088,73.6184,73.4263,73.5031,70095.0
2022-01-20 14:45:00,76.53,76.76,76.43,76.71,99883.0,73.532,73.753,73.4359,73.7049,99883.0
2022-01-20 14:50:00,76.69,76.83,76.55,76.69,73927.0,73.6857,73.8202,73.5512,73.6857,73927.0
2022-01-20 14:55:00,76.67,76.8,76.51,76.54,63381.0,73.6665,73.7914,73.5128,73.5416,63381.0
2022-01-20 15:00:00,76.53,76.76,76.25,76.35,96828.0,73.532,73.753,73.2629,73.359,96828.0
2022-01-20 15:05:00,76.37,76.4,75.92,76.0,98957.0,73.3782,73.4071,72.9459,73.0227,98957.0
2022-01-20 15:10:00,76.02,76.2,75.83,75.89,68869.0,73.042,73.2149,72.8594,72.917,68869.0
2022-01-20 15:15:00,75.92,76.18,75.83,76.11,81701.0,72.9459,73.1957,72.8594,73.1284,81701.0
2022-01-20 15:20:00,76.1,76.1,75.66,75.72,99521.0,73.1188,73.1188,72.6961,72.7537,99521.0
2022-01-20 15:25:00,75.71,75.78,75.39,75.57,136330.0,72.7441,72.8114,72.4366,72.6096,136330.0
2022-01-20 15:30:00,75.54,75.58,75.28,75.31,127465.0,72.5808,72.6192,72.3309,72.3598,127465.0
2022-01-20 15:35:00,75.29,75.29,74.63,74.92,287053.0,72.3405,72.3405,71.7064,71.985,287053.0
2022-01-20 15:40:00,74.94,75.15,74.75,74.8,153269.0,72.0043,72.206,71.8217,71.8697,153269.0
2022-01-20 15:45:00,74.77,74.9,74.34,74.36,137626.0,71.8409,71.9658,71.4278,71.447,137626.0
2022-01-20 15:50:00,74.34,74.64,73.82,73.88,402984.0,71.4278,71.716,70.9281,70.9858,402984.0
2022-01-20 15:55:00,73.85,73.95,73.37,73.69,351730.0,70.957,71.053,70.4958,70.8032,351730.0
2022-01-21 09:30:00,73.65,74.04,73.05,74.0,320976.0,70.7648,71.1395,70.1883,71.1011,320976.0
2022-01-21 09:35:00,73.9,74.12,73.36,73.47,191495.0,71.005,71.2164,70.4862,70.5918,191495.0
2022-01-21 09:40:00,73.44,73.59,73.04,73.08,239913.0,70.563,70.7071,70.1787,70.2171,239913.0
2022-01-21 09:45:00,73.07,73.85,72.94,73.78,299656.0,70.2075,70.957,70.0826,70.8897,299656.0
2022-01-21 09:50:00,73.78,73.94,73.2,73.27,145269.0,70.8897,71.0434,70.3324,70.3997,145269.0
2022-01-21 09:55:00,73.21,73.38,72.92,73.26,143372.0,70.342,70.5054,70.0634,70.3901,143372.0
2022-01-21 10:00:00,73.25,73.56,72.89,73.01,179547.0,70.3805,70.6783,70.0346,70.1499,179547.0
2022-01-21 10:05:00,73.01,73.56,72.98,73.04,166476.0,70.1499,70.6783,70.121,70.1787,166476.0
2022-01-21 10:10:00,73.03,73.03,72.42,72.5,240959.0,70.1691,70.1691,69.583,69.6598,240959.0
2022-01-21 10:15:00,72.46,72.86,72.45,72.55,144817.0,69.6214,70.0057,69.6118,69.7079,144817.0
2022-01-21 10:20:00,72.54,72.64,71.97,72.56,172953.0,69.6983,69.7944,69.1506,69.7175,172953.0
2022-01-21 10:25:00,72.55,73.24,72.5,72.84,117136.0,69.7079,70.3709,69.6598,69.9865,117136.0
2022-01-21 10:30:00,72.86,74.02,72.65,73.87,184380.0,70.0057,71.1203,69.804,70.9762,184380.0
2022-01-21 10:35:00,73.86,74.18,73.38,73.4,170688.0,70.9666,71.274,70.5054,70.5246,170688.0
2022-01-21 10:40:00,73.37,73.58,73.07,73.58,173863.0,70.4958,70.6975,70.2075,70.6975,173863.0
2022-01-21 10:45:00,73.54,73.92,73.24,73.89,109663.0,70.6591,71.0242,70.3709,70.9954,109663.0
2022-01-21 10:50:00,73.95,74.54,73.91,74.33,372429.0,71.053,71.6199,71.0146,71.4182,372429.0
2022-01-21 10:55:00,74.3,74.46,73.79,74.13,122053.0,71.3893,71.5431,70.8993,71.226,122053.0
2022-01-21 11:00:00,74.2,74.2,73.68,73.77,114147.0,71.2932,71.2932,70.7936,70.8801,114147.0
2022-01-21 11:05:00,73.8,74.5,73.78,74.38,138975.0,70.9089,71.5815,70.8897,71.4662,138975.0
2022-01-21 11:10:00,74.37,74.4,73.93,74.03,108411.0,71.4566,71.4854,71.0338,71.1299,108411.0
2022-01-21 11:15:00,74.09,74.38,74.01,74.26,128410.0,71.1876,71.4662,71.1107,71.3509,128410.0
2022-01-21 11:20:00,74.29,74.82,74.16,74.56,119189.0,71.3797,71.889,71.2548,71.6391,119189.0
2022-01-21 11:25:00,74.56,74.62,74.27,74.48,99353.0,71.6391,71.6968,71.3605,71.5623,99353.0
2022-01-21 11:30:00,74.49,74.49,73.96,74.28,84252.0,71.5719,71.5719,71.0626,71.3701,84252.0
2022-01-21 11:35:00,74.31,74.39,73.58,73.61,99894.0,71.3989,71.4758,70.6975,70.7264,99894.0
2022-01-21 11:40:00,73.6,73.68,73.39,73.61,106858.0,70.7168,70.7936,70.515,70.7264,106858.0
2022-01-21 11:45:00,73.65,73.71,73.1,73.27,101630.0,70.7648,70.8224,70.2363,70.3997,101630.0
2022-01-21 11:50:00,73.28,73.47,72.92,72.99,122450.0,70.4093,70.5918,70.0634,70.1306,122450.0
2022-01-21 11:55:00,73.0,73.41,73.0,73.34,115564.0,70.1403,70.5342,70.1403,70.4669,115564.0
2022-01-21 12:00:00,73.32,73.36,72.81,72.99,106938.0,70.4477,70.4862,69.9577,70.1306,106938.0
2022-01-21 12:05:00,73.05,73.32,72.92,73.04,99876.0,70.1883,70.4477,70.0634,70.1787,99876.0
2022-01-21 12:10:00,73.01,73.09,72.66,72.86,182191.0,70.1499,70.2267,69.8136,70.0057,182191.0
2022-01-21 12:15:00,72.85,73.08,72.7,72.83,142231.0,69.9961,70.2171,69.852,69.9769,142231.0
2022-01-21 12:20:00,72.82,73.05,72.67,73.03,91536.0,69.9673,70.1883,69.8232,70.1691,91536.0
2022-01-21 12:25:00,73.02,73.23,72.88,72.98,78500.0,70.1595,70.3612,70.025,70.121,78500.0
2022-01-21 12:30:00,72.97,73.08,72.79,72.97,126294.0,70.1114,70.2171,69.9385,70.1114,126294.0
2022-01-21 12:35:00,72.99,73.22,72.48,72.83,163262.0,70.1306,70.3516,69.6406,69.9769,163262.0
2022-01-21 12:40:00,72.83,73.03,72.62,72.67,93322.0,69.9769,70.1691,69.7751,69.8232,93322.0
2022-01-21 12:45:00,72.67,72.94,72.31,72.33,126116.0,69.8232,70.0826,69.4773,69.4965,126116.0
2022-01-21 12:50:00,72.35,72.65,72.28,72.48,111095.0,69.5157,69.804,69.4485,69.6406,111095.0
2022-01-21 12:55:00,72.47,72.68,72.25,72.5,111457.0,69.631,69.8328,69.4196,69.6598,111457.0
2022-01-21 13:00:00,72.47,72.76,72.39,72.47,83766.0,69.631,69.9097,69.5542,69.631,83766.0
2022-01-21 13:05:00,72.47,72.68,72.41,72.49,119879.0,69.631,69.8328,69.5734,69.6502,119879.0
2022-01-21 13:10:00,72.54,73.11,72.5,73.03,137653.0,69.6983,70.2459,69.6598,70.1691,137653.0
2022-01-21 13:15:00,73.02,73.02,72.42,72.54,91509.0,70.1595,70.1595,69.583,69.6983,91509.0
2022-01-21 13:20:00,72.53,72.53,72.05,72.14,144366.0,69.6887,69.6887,69.2275,69.3139,144366.0
2022-01-21 13:25:00,72.1,72.39,71.98,72.24,143401.0,69.2755,69.5542,69.1602,69.41,143401.0
2022-01-21 13:30:00,72.23,72.63,72.13,72.48,158016.0,69.4004,69.7848,69.3043,69.6406,158016.0
2022-01-21 13:35:00,72.49,72.86,72.32,72.67,108386.0,69.6502,70.0057,69.4869,69.8232,108386.0
2022-01-21 13:40:00,72.66,72.92,72.58,72.81,102991.0,69.8136,70.0634,69.7367,69.9577,102991.0
2022-01-21 13:45:00,72.8,72.88,72.49,72.78,115340.0,69.9481,70.025,69.6502,69.9289,115340.0
2022-01-21 13:50:00,72.78,73.09,72.64,72.81,118919.0,69.9289,70.2267,69.7944,69.9577,118919.0
2022-01-21 13:55:00,72.79,72.85,72.2,72.36,83209.0,69.9385,69.9961,69.3716,69.5253,83209.0
2022-01-21 14:00:00,72.39,72.58,72.29,72.55,91240.0,69.5542,69.7367,69.4581,69.7079,91240.0
2022-01-21 14:05:00,72.53,72.83,72.4,72.41,96423.0,69.6887,69.9769,69.5638,69.5734,96423.0
2022-01-21 14:10:00,72.45,72.56,72.28,72.41,116896.0,69.6118,69.7175,69.4485,69.5734,116896.0
2022-01-21 14:15:00,72.4,72.62,72.31,72.35,68602.0,69.5638,69.7751,69.4773,69.5157,68602.0
2022-01-21 14:20:00,72.34,72.63,72.18,72.59,68786.0,69.5061,69.7848,69.3524,69.7463,68786.0
2022-01-21 14:25:00,72.58,72.59,71.9,71.92,111600.0,69.7367,69.7463,69.0833,69.1026,111600.0
2022-01-21 14:30:00,71.92,72.12,71.82,72.06,68544.0,69.1026,69.2947,69.0065,69.2371,68544.0
2022-01-21 14:35:00,72.07,72.29,71.87,72.23,129958.0,69.2467,69.4581,69.0545,69.4004,129958.0
2022-01-21 14:40:00,72.24,72.38,72.02,72.06,64754.0,69.41,69.5445,69.1986,69.2371,64754.0
2022-01-21 14:45:00,72.05,72.18,71.97,72.1,55046.0,69.2275,69.3524,69.1506,69.2755,55046.0
2022-01-21 14:50:00,72.12,72.12,71.74,71.83,73168.0,69.2947,69.2947,68.9296,69.0161,73168.0
2022-01-21 14:55:00,71.84,71.89,71.26,71.31,139830.0,69.0257,69.0737,68.4684,68.5165,139830.0
2022-01-21 15:00:00,71.31,71.6,71.2,71.33,105447.0,68.5165,68.7951,68.4108,68.5357,105447.0
2022-01-21 15:05:00,71.34,71.37,70.91,71.04,134163.0,68.5453,68.5741,68.1321,68.257,134163.0
2022-01-21 15:10:00,71.0,71.12,70.8,71.05,108589.0,68.2186,68.3339,68.0264,68.2666,108589.0
2022-01-21 15:15:00,71.02,71.64,70.89,71.38,135325.0,68.2378,68.8335,68.1129,68.5837,135325.0
2022-01-21 15:20:00,71.37,71.37,70.93,71.1,140236.0,68.5741,68.5741,68.1513,68.3147,140236.0
2022-01-21 15:25:00,71.13,71.14,70.55,70.74,139960.0,68.3435,68.3531,67.7862,67.9688,139960.0
2022-01-21 15:30:00,70.72,71.16,70.72,70.97,151710.0,67.9496,68.3723,67.9496,68.1898,151710.0
2022-01-21 15:35:00,70.97,71.29,70.87,71.26,140669.0,68.1898,68.4972,68.0937,68.4684,140669.0
2022-01-21 15:40:00,71.26,71.91,71.26,71.45,207210.0,68.4684,69.093,68.4684,68.651,207210.0
2022-01-21 15:45:00,71.41,71.74,71.22,71.56,177167.0,68.6125,68.9296,68.43,68.7567,177167.0
2022-01-21 15:50:00,71.55,71.63,70.91,71.0,339620.0,68.7471,68.8239,68.1321,68.2186,339620.0
2022-01-21 15:55:00,70.94,71.48,70.68,70.68,221570.0,68.161,68.6798,67.9111,67.9111,221570.0
2022-01-24 09:30:00,68.27,68.41,67.59,68.37,340538.0,65.5956,65.7301,64.9422,65.6916,340538.0
2022-01-24 09:35:00,68.27,68.68,67.98,68.45,195242.0,65.5956,65.9895,65.3169,65.7685,195242.0
2022-01-24 09:40:00,68.44,68.77,67.7,67.77,305523.0,65.7589,66.076,65.0479,65.1151,305523.0
2022-01-24 09:45:00,67.72,67.91,67.25,67.35,295210.0,65.0671,65.2497,64.6155,64.7116,295210.0
2022-01-24 09:50:00,67.3,67.61,66.83,67.27,263805.0,64.6636,64.9614,64.212,64.6347,263805.0
2022-01-24 09:55:00,67.23,67.81,67.04,67.09,221682.0,64.5963,65.1536,64.4137,64.4618,221682.0
2022-01-24 10:00:00,67.08,67.52,66.52,66.54,304182.0,64.4522,64.8749,63.9141,63.9333,304182.0
2022-01-24 10:05:00,66.61,66.85,65.99,66.05,304025.0,64.0006,64.2312,63.4049,63.4625,304025.0
2022-01-24 10:10:00,66.01,66.51,65.65,66.47,255635.0,63.4241,63.9045,63.0782,63.8661,255635.0
2022-01-24 10:15:00,66.45,66.63,66.04,66.05,248092.0,63.8469,64.0198,63.4529,63.4625,248092.0
2022-01-24 10:20:00,66.04,67.07,66.03,67.07,197626.0,63.4529,64.4426,63.4433,64.4426,197626.0
2022-01-24 10:25:00,67.03,67.44,67.0,67.05,251594.0,64.4041,64.7981,64.3753,64.4233,251594.0
2022-01-24 10:30:00,66.99,67.56,66.99,67.36,263798.0,64.3657,64.9134,64.3657,64.7212,263798.0
2022-01-24 10:35:00,67.32,67.99,67.15,67.77,229600.0,64.6828,65.3265,64.5194,65.1151,229600.0
2022-01-24 10:40:00,67.76,68.2,67.52,68.16,247404.0,65.1055,65.5283,64.8749,65.4899,247404.0
2022-01-24 10:45:00,68.15,68.17,66.93,67.15,247517.0,65.4803,65.4995,64.308,64.5194,247517.0
2022-01-24 10:50:00,67.14,67.73,66.99,67.73,245391.0,64.5098,65.0767,64.3657,65.0767,245391.0
2022-01-24 10:55:00,67.71,67.79,67.02,67.18,191516.0,65.0575,65.1344,64.3945,64.5483,191516.0
2022-01-24 11:00:00,67.12,67.23,66.84,66.94,245050.0,64.4906,64.5963,64.2216,64.3177,245050.0
2022-01-24 11:05:00,66.94,66.95,66.47,66.58,271780.0,64.3177,64.3273,63.8661,63.9718,271780.0
2022-01-24 11:10:00,66.54,66.7,66.21,66.37,266468.0,63.9333,64.0871,63.6163,63.77,266468.0
2022-01-24 11:15:00,66.38,66.63,66.29,66.5,236312.0,63.7796,64.0198,63.6931,63.8949,236312.0
2022-01-24 11:20:00,66.51,66.86,66.36,66.47,259025.0,63.9045,64.2408,63.7604,63.8661,259025.0
2022-01-24 11:25:00,66.47,66.67,66.21,66.66,256636.0,63.8661,64.0582,63.6163,64.0486,256636.0
2022-01-24 11:30:00,66.67,66.81,66.4,66.58,192525.0,64.0582,64.1927,63.7988,63.9718,192525.0
2022-01-24 11:35:00,66.56,66.69,65.81,66.08,281325.0,63.9525,64.0774,63.2319,63.4913,281325.0
2022-01-24 11:40:00,66.05,66.09,65.36,65.66,375184.0,63.4625,63.501,62.7996,63.0878,375184.0
2022-01-24 11:45:00,65.66,65.83,64.81,64.81,338445.0,63.0878,63.2511,62.2711,62.2711,338445.0
2022-01-24 11:50:00,64.8,65.77,64.78,65.74,334252.0,62.2615,63.1935,62.2423,63.1647,334252.0
2022-01-24 11:55:00,65.74,65.99,65.58,65.95,351812.0,63.1647,63.4049,63.0109,63.3664,351812.0
2022-01-24 12:00:00,65.94,65.94,65.19,65.27,425642.0,63.3568,63.3568,62.6362,62.7131,425642.0
2022-01-24 12:05:00,65.27,65.59,64.91,65.01,173302.0,62.7131,63.0205,62.3672,62.4633,173302.0
2022-01-24 12:10:00,65.03,65.3,64.34,64.61,260460.0,62.4825,62.7419,61.8195,62.0789,260460.0
2022-01-24 12:15:00,64.59,64.63,63.98,64.29,240574.0,62.0597,62.0981,61.4736,61.7715,240574.0
2022-01-24 12:20:00,64.27,64.76,64.11,64.32,301960.0,61.7523,62.2231,61.5985,61.8003,301960.0
2022-01-24 12:25:00,64.32,64.86,63.86,64.62,388356.0,61.8003,62.3191,61.3583,62.0885,388356.0
2022-01-24 12:30:00,64.63,64.78,64.26,64.48,259710.0,62.0981,62.2423,61.7426,61.954,259710.0
2022-01-24 12:35:00,64.52,64.54,64.01,64.28,250368.0,61.9925,62.0117,61.5024,61.7619,250368.0
2022-01-24 12:40:00,64.27,65.1,63.99,64.97,403480.0,61.7523,62.5497,61.4832,62.4248,403480.0
2022-01-24 12:45:00,64.98,65.24,64.81,65.07,205228.0,62.4344,62.6843,62.2711,62.5209,205228.0
2022-01-24 12:50:00,65.06,65.91,64.79,65.86,227581.0,62.5113,63.328,62.2519,63.28,227581.0
2022-01-24 12:55:00,65.85,66.04,65.51,65.61,228036.0,63.2704,63.4529,62.9437,63.0398,228036.0
2022-01-24 13:00:00,65.6,65.78,65.35,65.68,181378.0,63.0301,63.2031,62.7899,63.107,181378.0
2022-01-24 13:05:00,65.66,66.51,65.41,66.25,248689.0,63.0878,63.9045,62.8476,63.6547,248689.0
2022-01-24 13:10:00,66.23,66.59,66.1,66.51,140306.0,63.6355,63.9814,63.5106,63.9045,140306.0
2022-01-24 13:15:00,66.52,66.93,66.43,66.83,267981.0,63.9141,64.308,63.8276,64.212,267981.0
2022-01-24 13:20:00,66.85,66.94,65.98,66.05,232245.0,64.2312,64.3177,63.3953,63.4625,232245.0
2022-01-24 13:25:00,66.05,66.3,65.63,65.82,247321.0,63.4625,63.7027,63.059,63.2415,247321.0
2022-01-24 13:30:00,65.78,66.76,65.7,66.7,223176.0,63.2031,64.1447,63.1262,64.0871,223176.0
2022-01-24 13:35:00,66.7,66.74,66.05,66.72,255109.0,64.0871,64.1255,63.4625,64.1063,255109.0
2022-01-24 13:40:00,66.7,66.76,66.14,66.3,135656.0,64.0871,64.1447,63.549,63.7027,135656.0
2022-01-24 13:45:00,66.29,67.17,66.29,67.16,158172.0,63.6931,64.5386,63.6931,64.529,158172.0
2022-01-24 13:50:00,67.17,67.5,67.03,67.41,121533.0,64.5386,64.8557,64.4041,64.7692,121533.0
2022-01-24 13:55:00,67.38,67.74,67.22,67.69,214865.0,64.7404,65.0863,64.5867,65.0383,214865.0
2022-01-24 14:00:00,67.71,68.44,67.63,67.84,327472.0,65.0575,65.7589,64.9806,65.1824,327472.0
2022-01-24 14:05:00,67.82,68.16,67.81,67.97,170831.0,65.1632,65.4899,65.1536,65.3073,170831.0
2022-01-24 14:10:00,67.99,68.25,67.01,67.19,208787.0,65.3265,65.5763,64.3849,64.5579,208787.0
2022-01-24 14:15:00,67.21,67.41,66.74,66.87,146039.0,64.5771,64.7692,64.1255,64.2504,146039.0
2022-01-24 14:20:00,66.91,67.28,66.36,66.44,238971.0,64.2888,64.6443,63.7604,63.8372,238971.0
2022-01-24 14:25:00,66.39,66.8,66.3,66.61,150315.0,63.7892,64.1831,63.7027,64.0006,150315.0
2022-01-24 14:30:00,66.58,67.09,66.48,66.53,161046.0,63.9718,64.4618,63.8757,63.9237,161046.0
2022-01-24 14:35:00,66.53,66.72,65.93,66.15,235995.0,63.9237,64.1063,63.3472,63.5586,235995.0
2022-01-24 14:40:00,66.21,66.34,65.99,66.04,128745.0,63.6163,63.7412,63.4049,63.4529,128745.0
2022-01-24 14:45:00,66.03,66.38,65.59,66.32,194960.0,63.4433,63.7796,63.0205,63.7219,194960.0
2022-01-24 14:50:00,66.29,66.67,66.08,66.64,164086.0,63.6931,64.0582,63.4913,64.0294,164086.0
2022-01-24 14:55:00,66.6,67.44,66.42,67.32,185420.0,63.991,64.7981,63.818,64.6828,185420.0
2022-01-24 15:00:00,67.33,67.98,67.3,67.53,171867.0,64.6924,65.3169,64.6636,64.8845,171867.0
2022-01-24 15:05:00,67.52,67.65,67.22,67.63,165925.0,64.8749,64.9998,64.5867,64.9806,165925.0
2022-01-24 15:10:00,67.62,68.25,67.61,68.16,168110.0,64.971,65.5763,64.9614,65.4899,168110.0
2022-01-24 15:15:00,68.21,68.62,67.71,67.86,185830.0,65.5379,65.9318,65.0575,65.2016,185830.0
2022-01-24 15:20:00,67.9,68.69,67.9,68.48,162035.0,65.24,65.9991,65.24,65.7973,162035.0
2022-01-24 15:25:00,68.51,68.87,68.07,68.52,258046.0,65.8262,66.172,65.4034,65.8358,258046.0
2022-01-24 15:30:00,68.54,69.87,68.17,69.8,248348.0,65.855,67.1329,65.4995,67.0656,248348.0
2022-01-24 15:35:00,69.81,70.06,69.4,70.0,304540.0,67.0752,67.3154,66.6813,67.2578,304540.0
2022-01-24 15:40:00,70.0,70.08,69.12,69.46,214494.0,67.2578,67.3346,66.4123,66.7389,214494.0
2022-01-24 15:45:00,69.45,70.66,69.42,70.63,298090.0,66.7293,67.8919,66.7005,67.8631,298090.0
2022-01-24 15:50:00,70.67,71.76,70.66,71.26,380920.0,67.9015,68.9488,67.8919,68.4684,380920.0
2022-01-24 15:55:00,71.25,71.78,70.74,71.59,278162.0,68.4588,68.9681,67.9688,68.7855,278162.0
2022-01-25 09:30:00,69.37,69.63,68.54,69.03,337164.0,66.6525,66.9023,65.855,66.3258,337164.0
2022-01-25 09:35:00,68.99,69.87,68.87,69.24,210635.0,66.2873,67.1329,66.172,66.5276,210635.0
2022-01-25 09:40:00,69.24,69.61,68.43,68.59,216987.0,66.5276,66.8831,65.7493,65.903,216987.0
2022-01-25 09:45:00,68.57,68.63,67.6,67.68,321675.0,65.8838,65.9415,64.9518,65.0287,321675.0
2022-01-25 09:50:00,67.66,67.9,66.97,67.01,279312.0,65.0094,65.24,64.3465,64.3849,279312.0
2022-01-25 09:55:00,67.07,67.5,67.0,67.3,282667.0,64.4426,64.8557,64.3753,64.6636,282667.0
2022-01-25 10:00:00,67.31,67.65,66.41,66.54,352201.0,64.6732,64.9998,63.8084,63.9333,352201.0
2022-01-25 10:05:00,66.56,67.07,66.28,67.0,228592.0,63.9525,64.4426,63.6835,64.3753,228592.0
2022-01-25 10:10:00,66.99,67.62,66.66,67.62,207937.0,64.3657,64.971,64.0486,64.971,207937.0
2022-01-25 10:15:00,67.59,68.03,67.33,67.85,182343.0,64.9422,65.365,64.6924,65.192,182343.0
2022-01-25 10:20:00,67.87,68.02,67.48,67.73,196665.0,65.2112,65.3553,64.8365,65.0767,196665.0
2022-01-25 10:25:00,67.71,69.05,67.67,69.05,168243.0,65.0575,66.345,65.0191,66.345,168243.0
2022-01-25 10:30:00,69.0,69.1,68.79,68.9,124287.0,66.297,66.393,66.0952,66.2009,124287.0
2022-01-25 10:35:00,68.91,69.2,68.17,68.77,149966.0,66.2105,66.4891,65.4995,66.076,149966.0
2022-01-25 10:40:00,68.71,69.61,68.64,69.6,203522.0,66.0183,66.8831,65.9511,66.8735,203522.0
2022-01-25 10:45:00,69.6,69.93,69.24,69.81,190908.0,66.8735,67.1905,66.5276,67.0752,190908.0
2022-01-25 10:50:00,69.86,69.89,69.21,69.32,134179.0,67.1233,67.1521,66.4987,66.6044,134179.0
2022-01-25 10:55:00,69.35,69.48,68.62,68.69,141613.0,66.6332,66.7582,65.9318,65.9991,141613.0
2022-01-25 11:00:00,68.68,69.04,68.56,69.01,113381.0,65.9895,66.3354,65.8742,66.3066,113381.0
2022-01-25 11:05:00,69.01,69.24,68.35,68.59,123736.0,66.3066,66.5276,65.6724,65.903,123736.0
2022-01-25 11:10:00,68.6,68.83,68.28,68.36,93237.0,65.9126,66.1336,65.6052,65.682,93237.0
2022-01-25 11:15:00,68.38,69.26,68.31,69.2,143074.0,65.7012,66.5468,65.634,66.4891,143074.0
2022-01-25 11:20:00,69.19,69.58,69.14,69.45,179942.0,66.4795,66.8542,66.4315,66.7293,179942.0
2022-01-25 11:25:00,69.48,69.79,69.19,69.5,154214.0,66.7582,67.056,66.4795,66.7774,154214.0
2022-01-25 11:30:00,69.49,69.57,69.01,69.01,94853.0,66.7678,66.8446,66.3066,66.3066,94853.0
2022-01-25 11:35:00,69.01,69.14,68.23,68.47,85523.0,66.3066,66.4315,65.5571,65.7877,85523.0
2022-01-25 11:40:00,68.48,68.62,68.32,68.53,77521.0,65.7973,65.9318,65.6436,65.8454,77521.0
2022-01-25 11:45:00,68.51,68.93,68.47,68.89,69291.0,65.8262,66.2297,65.7877,66.1913,69291.0
2022-01-25 11:50:00,68.86,69.32,68.75,69.3,74050.0,66.1624,66.6044,66.0567,66.5852,74050.0
2022-01-25 11:55:00,69.25,69.29,68.37,68.44,110643.0,66.5372,66.5756,65.6916,65.7589,110643.0
2022-01-25 12:00:00,68.42,68.87,68.28,68.86,105539.0,65.7397,66.172,65.6052,66.1624,105539.0
2022-01-25 12:05:00,68.88,69.49,68.83,69.32,93813.0,66.1817,66.7678,66.1336,66.6044,93813.0
2022-01-25 12:10:00,69.32,69.52,69.05,69.47,104832.0,66.6044,66.7966,66.345,66.7485,104832.0
2022-01-25 12:15:00,69.48,69.77,68.81,69.29,92306.0,66.7582,67.0368,66.1144,66.5756,92306.0
2022-01-25 12:20:00,69.29,69.87,69.26,69.73,96591.0,66.5756,67.1329,66.5468,66.9984,96591.0
2022-01-25 12:25:00,69.8,69.92,69.5,69.68,82979.0,67.0656,67.1809,66.7774,66.9503,82979.0
2022-01-25 12:30:00,69.68,69.68,68.98,69.03,50522.0,66.9503,66.9503,66.2777,66.3258,50522.0
2022-01-25 12:35:00,69.08,69.3,69.04,69.14,43117.0,66.3738,66.5852,66.3354,66.4315,43117.0
2022-01-25 12:40:00,69.16,69.29,68.79,69.29,43232.0,66.4507,66.5756,66.0952,66.5756,43232.0
2022-01-25 12:45:00,69.22,69.39,68.76,68.86,57006.0,66.5083,66.6717,66.0664,66.1624,57006.0
2022-01-25 12:50:00,68.98,69.09,68.7,68.93,48085.0,66.2777,66.3834,66.0087,66.2297,48085.0
2022-01-25 12:55:00,68.91,69.25,68.66,69.22,44084.0,66.2105,66.5372,65.9703,66.5083,44084.0
2022-01-25 13:00:00,69.2,69.2,68.75,68.96,58535.0,66.4891,66.4891,66.0567,66.2585,58535.0
2022-01-25 13:05:00,68.98,69.11,68.63,69.04,75423.0,66.2777,66.4026,65.9415,66.3354,75423.0
2022-01-25 13:10:00,69.04,69.32,68.92,69.23,49795.0,66.3354,66.6044,66.2201,66.5179,49795.0
2022-01-25 13:15:00,69.17,69.44,69.17,69.39,19505.0,66.4603,66.7197,66.4603,66.6717,19505.0
2022-01-25 13:20:00,69.33,69.45,69.22,69.42,32862.0,66.614,66.7293,66.5083,66.7005,32862.0
2022-01-25 13:25:00,69.35,70.19,69.29,70.1,98542.0,66.6332,67.4403,66.5756,67.3539,98542.0
2022-01-25 13:30:00,70.08,70.48,69.95,70.25,73051.0,67.3346,67.719,67.2097,67.498,73051.0
2022-01-25 13:35:00,70.4,70.53,70.15,70.53,47684.0,67.6421,67.767,67.4019,67.767,47684.0
2022-01-25 13:40:00,70.56,70.6,70.21,70.49,42721.0,67.7958,67.8343,67.4596,67.7286,42721.0
2022-01-25 13:45:00,70.47,71.01,70.33,70.9,78490.0,67.7094,68.2282,67.5749,68.1225,78490.0
2022-01-25 13:50:00,70.92,71.21,70.87,71.2,71104.0,68.1417,68.4204,68.0937,68.4108,71104.0
2022-01-25 13:55:00,71.17,71.35,70.96,71.33,79664.0,68.3819,68.5549,68.1802,68.5357,79664.0
2022-01-25 14:00:00,71.32,71.36,70.85,70.94,88030.0,68.5261,68.5645,68.0745,68.161,88030.0
2022-01-25 14:05:00,70.94,71.1,70.73,70.91,88939.0,68.161,68.3147,67.9592,68.1321,88939.0
2022-01-25 14:10:00,70.96,71.6,70.91,71.51,116755.0,68.1802,68.7951,68.1321,68.7086,116755.0
2022-01-25 14:15:00,71.52,71.7,71.43,71.67,130664.0,68.7182,68.8912,68.6318,68.8624,130664.0
2022-01-25 14:20:00,71.66,71.8,71.57,71.63,91940.0,68.8528,68.9873,68.7663,68.8239,91940.0
2022-01-25 14:25:00,71.62,71.67,71.37,71.62,85760.0,68.8143,68.8624,68.5741,68.8143,85760.0
2022-01-25 14:30:00,71.58,71.69,71.07,71.09,86089.0,68.7759,68.8816,68.2859,68.3051,86089.0
2022-01-25 14:35:00,71.15,71.6,71.12,71.59,60921.0,68.3627,68.7951,68.3339,68.7855,60921.0
2022-01-25 14:40:00,71.6,72.17,71.6,72.14,98759.0,68.7951,69.3428,68.7951,69.3139,98759.0
2022-01-25 14:45:00,72.09,72.29,72.05,72.13,76483.0,69.2659,69.4581,69.2275,69.3043,76483.0
2022-01-25 14:50:00,72.12,72.48,72.03,72.42,81993.0,69.2947,69.6406,69.2083,69.583,81993.0
2022-01-25 14:55:00,72.38,72.83,72.3,72.74,146657.0,69.5445,69.9769,69.4677,69.8904,146657.0
2022-01-25 15:00:00,72.74,72.79,72.24,72.26,103952.0,69.8904,69.9385,69.41,69.4292,103952.0
2022-01-25 15:05:00,72.25,72.32,71.72,71.83,104822.0,69.4196,69.4869,68.9104,69.0161,104822.0
2022-01-25 15:10:00,71.81,71.84,71.63,71.72,75671.0,68.9969,69.0257,68.8239,68.9104,75671.0
2022-01-25 15:15:00,71.7,72.33,71.69,72.3,53355.0,68.8912,69.4965,68.8816,69.4677,53355.0
2022-01-25 15:20:00,72.3,72.34,71.69,71.73,94382.0,69.4677,69.5061,68.8816,68.92,94382.0
2022-01-25 15:25:00,71.71,71.73,70.99,71.11,153486.0,68.9008,68.92,68.209,68.3243,153486.0
2022-01-25 15:30:00,71.13,71.19,70.78,70.87,137515.0,68.3435,68.4012,68.0072,68.0937,137515.0
2022-01-25 15:35:00,70.9,71.44,70.59,71.34,142070.0,68.1225,68.6414,67.8247,68.5453,142070.0
2022-01-25 15:40:00,71.35,71.72,71.23,71.37,97983.0,68.5549,68.9104,68.4396,68.5741,97983.0
2022-01-25 15:45:00,71.4,71.69,71.05,71.22,127599.0,68.6029,68.8816,68.2666,68.43,127599.0
2022-01-25 15:50:00,71.2,71.2,70.51,70.65,221657.0,68.4108,68.4108,67.7478,67.8823,221657.0
2022-01-25 15:55:00,70.65,71.22,70.57,71.1,180690.0,67.8823,68.43,67.8055,68.3147,180690.0
2022-01-26 09:30:00,72.97,73.1,72.08,72.23,120940.0,70.1114,70.2363,69.2563,69.4004,120940.0
2022-01-26 09:35:00,72.31,72.6,72.14,72.33,66802.0,69.4773,69.7559,69.3139,69.4965,66802.0
2022-01-26 09:40:00,72.3,72.5,72.13,72.34,56420.0,69.4677,69.6598,69.3043,69.5061,56420.0
2022-01-26 09:45:00,72.53,73.55,72.52,73.47,56761.0,69.6887,70.6687,69.6791,70.5918,56761.0
2022-01-26 09:50:00,73.44,73.99,73.32,73.94,107449.0,70.563,71.0915,70.4477,71.0434,107449.0
2022-01-26 09:55:00,73.84,73.93,73.54,73.77,91004.0,70.9474,71.0338,70.6591,70.8801,91004.0
2022-01-26 10:00:00,73.84,74.18,73.5,73.97,104656.0,70.9474,71.274,70.6207,71.0723,104656.0
2022-01-26 10:05:00,74.0,74.02,73.59,73.75,91416.0,71.1011,71.1203,70.7071,70.8609,91416.0
2022-01-26 10:10:00,73.76,73.76,73.11,73.17,120735.0,70.8705,70.8705,70.2459,70.3036,120735.0
2022-01-26 10:15:00,73.19,73.39,72.77,73.37,96572.0,70.3228,70.515,69.9193,70.4958,96572.0
2022-01-26 10:20:00,73.37,73.53,72.8,72.81,100710.0,70.4958,70.6495,69.9481,69.9577,100710.0
2022-01-26 10:25:00,72.81,72.81,71.98,72.26,174780.0,69.9577,69.9577,69.1602,69.4292,174780.0
2022-01-26 10:30:00,72.25,72.25,71.85,72.07,103480.0,69.4196,69.4196,69.0353,69.2467,103480.0
2022-01-26 10:35:00,72.0,72.27,71.77,71.79,106211.0,69.1794,69.4389,68.9584,68.9777,106211.0
2022-01-26 10:40:00,71.84,72.11,71.57,71.69,73918.0,69.0257,69.2851,68.7663,68.8816,73918.0
2022-01-26 10:45:00,71.67,71.82,71.45,71.75,72037.0,68.8624,69.0065,68.651,68.9392,72037.0
2022-01-26 10:50:00,71.74,72.07,71.7,72.01,78312.0,68.9296,69.2467,68.8912,69.189,78312.0
2022-01-26 10:55:00,71.99,72.44,71.83,72.23,99376.0,69.1698,69.6022,69.0161,69.4004,99376.0
2022-01-26 11:00:00,72.21,72.29,72.03,72.23,66993.0,69.3812,69.4581,69.2083,69.4004,66993.0
2022-01-26 11:05:00,72.21,72.8,72.18,72.72,127674.0,69.3812,69.9481,69.3524,69.8712,127674.0
2022-01-26 11:10:00,72.68,73.01,72.66,72.94,74475.0,69.8328,70.1499,69.8136,70.0826,74475.0
2022-01-26 11:15:00,73.0,73.17,72.75,72.84,71126.0,70.1403,70.3036,69.9001,69.9865,71126.0
2022-01-26 11:20:00,72.85,73.24,72.79,73.08,67909.0,69.9961,70.3709,69.9385,70.2171,67909.0
2022-01-26 11:25:00,73.14,73.27,73.04,73.1,48507.0,70.2748,70.3997,70.1787,70.2363,48507.0
2022-01-26 11:30:00,73.15,73.34,72.85,73.07,104902.0,70.2844,70.4669,69.9961,70.2075,104902.0
2022-01-26 11:35:00,73.03,73.15,72.85,73.07,53750.0,70.1691,70.2844,69.9961,70.2075,53750.0
2022-01-26 11:40:00,73.07,73.28,73.0,73.11,40786.0,70.2075,70.4093,70.1403,70.2459,40786.0
2022-01-26 11:45:00,73.18,73.24,72.83,72.83,39471.0,70.3132,70.3709,69.9769,69.9769,39471.0
2022-01-26 11:50:00,72.84,72.98,72.53,72.9,42491.0,69.9865,70.121,69.6887,70.0442,42491.0
2022-01-26 11:55:00,72.91,73.11,72.8,72.99,25696.0,70.0538,70.2459,69.9481,70.1306,25696.0
2022-01-26 12:00:00,72.99,73.23,72.89,72.97,49812.0,70.1306,70.3612,70.0346,70.1114,49812.0
2022-01-26 12:05:00,73.02,73.09,72.89,73.09,35984.0,70.1595,70.2267,70.0346,70.2267,35984.0
2022-01-26 12:10:00,73.04,73.38,72.93,73.3,57163.0,70.1787,70.5054,70.073,70.4285,57163.0
2022-01-26 12:15:00,73.29,73.36,73.17,73.18,35003.0,70.4189,70.4862,70.3036,70.3132,35003.0
2022-01-26 12:20:00,73.18,73.3,73.07,73.15,39952.0,70.3132,70.4285,70.2075,70.2844,39952.0
2022-01-26 12:25:00,73.19,73.36,73.14,73.32,40825.0,70.3228,70.4862,70.2748,70.4477,40825.0
2022-01-26 12:30:00,73.34,73.38,73.16,73.3,31312.0,70.4669,70.5054,70.294,70.4285,31312.0
2022-01-26 12:35:00,73.31,73.42,73.19,73.22,31751.0,70.4381,70.5438,70.3228,70.3516,31751.0
2022-01-26 12:40:00,73.22,73.42,73.22,73.35,47824.0,70.3516,70.5438,70.3516,70.4765,47824.0
2022-01-26 12:45:00,73.37,73.37,73.18,73.26,12992.0,70.4958,70.4958,70.3132,70.3901,12992.0
2022-01-26 12:50:00,73.28,73.34,73.14,73.27,59156.0,70.4093,70.4669,70.2748,70.3997,59156.0
2022-01-26 12:55:00,73.3,73.37,73.25,73.3,43994.0,70.4285,70.4958,70.3805,70.4285,43994.0
2022-01-26 13:00:00,73.32,73.34,72.67,72.78,102380.0,70.4477,70.4669,69.8232,69.9289,102380.0
2022-01-26 13:05:00,72.76,73.04,72.67,73.02,73209.0,69.9097,70.1787,69.8232,70.1595,73209.0
2022-01-26 13:10:00,73.01,73.11,72.95,73.09,31607.0,70.1499,70.2459,70.0922,70.2267,31607.0
2022-01-26 13:15:00,73.06,73.13,72.88,72.92,35319.0,70.1979,70.2652,70.025,70.0634,35319.0
2022-01-26 13:20:00,72.92,72.92,72.53,72.75,55033.0,70.0634,70.0634,69.6887,69.9001,55033.0
2022-01-26 13:25:00,72.73,72.91,72.7,72.87,38950.0,69.8808,70.0538,69.852,70.0153,38950.0
2022-01-26 13:30:00,72.8,72.98,72.73,72.84,49698.0,69.9481,70.121,69.8808,69.9865,49698.0
2022-01-26 13:35:00,72.83,72.9,72.71,72.82,25158.0,69.9769,70.0442,69.8616,69.9673,25158.0
2022-01-26 13:40:00,72.83,72.94,72.75,72.86,22029.0,69.9769,70.0826,69.9001,70.0057,22029.0
2022-01-26 13:45:00,72.86,72.87,72.7,72.78,28923.0,70.0057,70.0153,69.852,69.9289,28923.0
2022-01-26 13:50:00,72.72,72.87,72.63,72.85,20478.0,69.8712,70.0153,69.7848,69.9961,20478.0
2022-01-26 13:55:00,72.82,72.99,72.68,72.79,45083.0,69.9673,70.1306,69.8328,69.9385,45083.0
2022-01-26 14:00:00,72.76,74.18,72.61,73.39,552336.0,69.9097,71.274,69.7655,70.515,552336.0
2022-01-26 14:05:00,73.39,73.87,73.05,73.08,168145.0,70.515,70.9762,70.1883,70.2171,168145.0
2022-01-26 14:10:00,73.16,73.37,72.01,72.21,260237.0,70.294,70.4958,69.189,69.3812,260237.0
2022-01-26 14:15:00,72.22,72.57,72.02,72.35,246107.0,69.3908,69.7271,69.1986,69.5157,246107.0
2022-01-26 14:20:00,72.34,72.64,72.15,72.54,129467.0,69.5061,69.7944,69.3236,69.6983,129467.0
2022-01-26 14:25:00,72.52,73.25,72.52,73.03,126812.0,69.6791,70.3805,69.6791,70.1691,126812.0
2022-01-26 14:30:00,73.01,73.07,71.77,71.97,206839.0,70.1499,70.2075,68.9584,69.1506,206839.0
2022-01-26 14:35:00,72.03,73.12,71.6,72.76,285767.0,69.2083,70.2556,68.7951,69.9097,285767.0
2022-01-26 14:40:00,72.81,72.89,71.28,71.28,268611.0,69.9577,70.0346,68.4876,68.4876,268611.0
2022-01-26 14:45:00,71.29,71.31,70.26,70.46,292636.0,68.4972,68.5165,67.5076,67.6998,292636.0
2022-01-26 14:50:00,70.44,71.5,70.43,70.97,240048.0,67.6805,68.699,67.6709,68.1898,240048.0
2022-01-26 14:55:00,70.96,71.17,70.6,71.13,165988.0,68.1802,68.3819,67.8343,68.3435,165988.0
2022-01-26 15:00:00,71.1,71.11,69.44,69.84,242599.0,68.3147,68.3243,66.7197,67.104,242599.0
2022-01-26 15:05:00,69.82,69.9,68.86,68.87,167747.0,67.0848,67.1617,66.1624,66.172,167747.0
2022-01-26 15:10:00,68.93,69.91,68.87,69.34,201650.0,66.2297,67.1713,66.172,66.6236,201650.0
2022-01-26 15:15:00,69.26,69.69,68.9,68.97,151291.0,66.5468,66.9599,66.2009,66.2681,151291.0
2022-01-26 15:20:00,69.01,69.12,68.29,68.77,202629.0,66.3066,66.4123,65.6148,66.076,202629.0
2022-01-26 15:25:00,68.77,69.71,68.5,69.65,271445.0,66.076,66.9791,65.8165,66.9215,271445.0
2022-01-26 15:30:00,69.58,69.93,69.21,69.31,167326.0,66.8542,67.1905,66.4987,66.5948,167326.0
2022-01-26 15:35:00,69.26,69.77,68.79,69.46,226060.0,66.5468,67.0368,66.0952,66.7389,226060.0
2022-01-26 15:40:00,69.44,70.1,69.15,69.71,243302.0,66.7197,67.3539,66.4411,66.9791,243302.0
2022-01-26 15:45:00,69.73,70.15,69.13,69.61,290295.0,66.9984,67.4019,66.4219,66.8831,290295.0
2022-01-26 15:50:00,69.7,70.4,69.25,70.23,249528.0,66.9695,67.6421,66.5372,67.4788,249528.0
2022-01-26 15:55:00,70.26,70.57,69.59,70.11,185747.0,67.5076,67.8055,66.8638,67.3635,185747.0
2022-01-27 09:30:00,71.97,72.4,71.77,71.88,265086.0,69.1506,69.5638,68.9584,69.0641,265086.0
2022-01-27 09:35:00,71.85,72.13,71.65,71.91,171302.0,69.0353,69.3043,68.8431,69.093,171302.0
2022-01-27 09:40:00,71.98,72.85,71.93,72.84,162618.0,69.1602,69.9961,69.1122,69.9865,162618.0
2022-01-27 09:45:00,72.86,73.68,72.67,73.55,188908.0,70.0057,70.7936,69.8232,70.6687,188908.0
2022-01-27 09:50:00,73.54,73.76,73.36,73.54,140766.0,70.6591,70.8705,70.4862,70.6591,140766.0
2022-01-27 09:55:00,73.54,73.57,72.88,73.33,217329.0,70.6591,70.6879,70.025,70.4573,217329.0
2022-01-27 10:00:00,73.37,73.49,72.63,73.47,162786.0,70.4958,70.6111,69.7848,70.5918,162786.0
2022-01-27 10:05:00,73.48,73.9,73.28,73.68,147498.0,70.6015,71.005,70.4093,70.7936,147498.0
2022-01-27 10:10:00,73.73,73.91,73.48,73.76,148038.0,70.8417,71.0146,70.6015,70.8705,148038.0
2022-01-27 10:15:00,73.77,73.84,73.31,73.41,106291.0,70.8801,70.9474,70.4381,70.5342,106291.0
2022-01-27 10:20:00,73.43,73.59,73.06,73.11,130551.0,70.5534,70.7071,70.1979,70.2459,130551.0
2022-01-27 10:25:00,73.12,73.23,72.18,72.19,131253.0,70.2556,70.3612,69.3524,69.362,131253.0
2022-01-27 10:30:00,72.18,72.44,71.88,72.18,144644.0,69.3524,69.6022,69.0641,69.3524,144644.0
2022-01-27 10:35:00,72.17,72.34,71.66,71.8,109573.0,69.3428,69.5061,68.8528,68.9873,109573.0
2022-01-27 10:40:00,71.82,72.65,71.71,72.61,126084.0,69.0065,69.804,68.9008,69.7655,126084.0
2022-01-27 10:45:00,72.61,72.69,72.25,72.42,79332.0,69.7655,69.8424,69.4196,69.583,79332.0
2022-01-27 10:50:00,72.44,72.74,72.37,72.59,112037.0,69.6022,69.8904,69.5349,69.7463,112037.0
2022-01-27 10:55:00,72.59,73.33,72.55,73.25,136524.0,69.7463,70.4573,69.7079,70.3805,136524.0
2022-01-27 11:00:00,73.34,73.7,73.34,73.51,116220.0,70.4669,70.8128,70.4669,70.6303,116220.0
2022-01-27 11:05:00,73.53,73.63,72.88,72.92,102510.0,70.6495,70.7456,70.025,70.0634,102510.0
2022-01-27 11:10:00,73.01,73.53,72.94,73.42,65078.0,70.1499,70.6495,70.0826,70.5438,65078.0
2022-01-27 11:15:00,73.41,73.41,72.55,72.87,108901.0,70.5342,70.5342,69.7079,70.0153,108901.0
2022-01-27 11:20:00,72.84,73.06,72.55,72.68,84969.0,69.9865,70.1979,69.7079,69.8328,84969.0
2022-01-27 11:25:00,72.7,72.76,72.3,72.58,75035.0,69.852,69.9097,69.4677,69.7367,75035.0
2022-01-27 11:30:00,72.59,73.21,72.55,73.16,87193.0,69.7463,70.342,69.7079,70.294,87193.0
2022-01-27 11:35:00,73.15,73.36,72.96,73.03,69338.0,70.2844,70.4862,70.1018,70.1691,69338.0
2022-01-27 11:40:00,73.04,73.38,72.96,73.06,102231.0,70.1787,70.5054,70.1018,70.1979,102231.0
2022-01-27 11:45:00,73.06,73.34,73.05,73.13,65163.0,70.1979,70.4669,70.1883,70.2652,65163.0
2022-01-27 11:50:00,73.1,73.24,72.9,73.19,65909.0,70.2363,70.3709,70.0442,70.3228,65909.0
2022-01-27 11:55:00,73.19,73.27,73.04,73.23,51567.0,70.3228,70.3997,70.1787,70.3612,51567.0
2022-01-27 12:00:00,73.26,73.26,72.87,73.16,53497.0,70.3901,70.3901,70.0153,70.294,53497.0
2022-01-27 12:05:00,73.14,73.14,72.4,72.5,73537.0,70.2748,70.2748,69.5638,69.6598,73537.0
2022-01-27 12:10:00,72.56,72.57,72.22,72.42,73514.0,69.7175,69.7271,69.3908,69.583,73514.0
2022-01-27 12:15:00,72.43,72.43,71.72,71.9,97021.0,69.5926,69.5926,68.9104,69.0833,97021.0
2022-01-27 12:20:00,71.9,71.96,71.57,71.65,75563.0,69.0833,69.141,68.7663,68.8431,75563.0
2022-01-27 12:25:00,71.68,71.89,71.38,71.56,90505.0,68.872,69.0737,68.5837,68.7567,90505.0
2022-01-27 12:30:00,71.54,71.73,71.14,71.17,115361.0,68.7375,68.92,68.3531,68.3819,115361.0
2022-01-27 12:35:00,71.18,71.25,70.76,70.93,163055.0,68.3916,68.4588,67.988,68.1513,163055.0
2022-01-27 12:40:00,70.92,71.14,70.83,70.98,86952.0,68.1417,68.3531,68.0553,68.1994,86952.0
2022-01-27 12:45:00,70.92,70.93,70.35,70.48,115926.0,68.1417,68.1513,67.5941,67.719,115926.0
2022-01-27 12:50:00,70.49,70.86,70.49,70.77,99952.0,67.7286,68.0841,67.7286,67.9976,99952.0
2022-01-27 12:55:00,70.76,71.23,70.74,70.88,116309.0,67.988,68.4396,67.9688,68.1033,116309.0
2022-01-27 13:00:00,70.87,71.05,70.36,70.39,106638.0,68.0937,68.2666,67.6037,67.6325,106638.0
2022-01-27 13:05:00,70.37,70.46,69.99,70.29,124170.0,67.6133,67.6998,67.2482,67.5364,124170.0
2022-01-27 13:10:00,70.35,70.35,70.02,70.35,111511.0,67.5941,67.5941,67.277,67.5941,111511.0
2022-01-27 13:15:00,70.29,70.65,69.98,70.01,145933.0,67.5364,67.8823,67.2386,67.2674,145933.0
2022-01-27 13:20:00,70.03,70.06,69.36,69.38,97262.0,67.2866,67.3154,66.6429,66.6621,97262.0
2022-01-27 13:25:00,69.47,69.76,69.33,69.45,152184.0,66.7485,67.0272,66.614,66.7293,152184.0
2022-01-27 13:30:00,69.46,69.83,69.36,69.79,193252.0,66.7389,67.0944,66.6429,67.056,193252.0
2022-01-27 13:35:00,69.78,70.05,69.41,69.5,164403.0,67.0464,67.3058,66.6909,66.7774,164403.0
2022-01-27 13:40:00,69.47,69.91,69.32,69.74,129965.0,66.7485,67.1713,66.6044,67.008,129965.0
2022-01-27 13:45:00,69.76,69.93,69.51,69.83,104507.0,67.0272,67.1905,66.787,67.0944,104507.0
2022-01-27 13:50:00,69.82,69.89,69.46,69.56,75896.0,67.0848,67.1521,66.7389,66.835,75896.0
2022-01-27 13:55:00,69.57,70.16,69.48,69.96,134985.0,66.8446,67.4115,66.7582,67.2193,134985.0
2022-01-27 14:00:00,69.94,70.81,69.86,70.66,146405.0,67.2001,68.036,67.1233,67.8919,146405.0
2022-01-27 14:05:00,70.73,71.04,70.39,70.64,113322.0,67.9592,68.257,67.6325,67.8727,113322.0
2022-01-27 14:10:00,70.64,70.88,70.46,70.53,84319.0,67.8727,68.1033,67.6998,67.767,84319.0
2022-01-27 14:15:00,70.53,70.6,69.96,70.13,87259.0,67.767,67.8343,67.2193,67.3827,87259.0
2022-01-27 14:20:00,70.1,70.12,69.6,69.64,49341.0,67.3539,67.3731,66.8735,66.9119,49341.0
2022-01-27 14:25:00,69.65,69.78,69.49,69.58,68130.0,66.9215,67.0464,66.7678,66.8542,68130.0
2022-01-27 14:30:00,69.61,69.89,69.23,69.37,83903.0,66.8831,67.1521,66.5179,66.6525,83903.0
2022-01-27 14:35:00,69.35,69.89,69.34,69.84,105880.0,66.6332,67.1521,66.6236,67.104,105880.0
2022-01-27 14:40:00,69.81,70.44,69.8,70.36,102312.0,67.0752,67.6805,67.0656,67.6037,102312.0
2022-01-27 14:45:00,70.35,70.6,70.18,70.34,57182.0,67.5941,67.8343,67.4307,67.5845,57182.0
2022-01-27 14:50:00,70.32,70.32,69.6,69.66,64672.0,67.5652,67.5652,66.8735,66.9311,64672.0
2022-01-27 14:55:00,69.65,69.98,69.42,69.83,77999.0,66.9215,67.2386,66.7005,67.0944,77999.0
2022-01-27 15:00:00,69.85,70.5,69.84,70.31,79465.0,67.1137,67.7382,67.104,67.5556,79465.0
2022-01-27 15:05:00,70.32,70.59,69.99,70.06,63978.0,67.5652,67.8247,67.2482,67.3154,63978.0
2022-01-27 15:10:00,70.11,70.15,69.37,69.47,84878.0,67.3635,67.4019,66.6525,66.7485,84878.0
2022-01-27 15:15:00,69.52,69.78,69.14,69.78,99917.0,66.7966,67.0464,66.4315,67.0464,99917.0
2022-01-27 15:20:00,69.8,69.98,69.45,69.74,87491.0,67.0656,67.2386,66.7293,67.008,87491.0
2022-01-27 15:25:00,69.76,70.4,69.72,70.28,70623.0,67.0272,67.6421,66.9887,67.5268,70623.0
2022-01-27 15:30:00,70.3,70.62,70.14,70.24,108556.0,67.546,67.8535,67.3923,67.4884,108556.0
2022-01-27 15:35:00,70.25,70.43,69.88,70.02,58579.0,67.498,67.6709,67.1425,67.277,58579.0
2022-01-27 15:40:00,70.01,70.89,69.93,70.75,150681.0,67.2674,68.1129,67.1905,67.9784,150681.0
2022-01-27 15:45:00,70.8,71.16,70.15,70.38,177675.0,68.0264,68.3723,67.4019,67.6229,177675.0
2022-01-27 15:50:00,70.36,70.51,70.09,70.31,140106.0,67.6037,67.7478,67.3443,67.5556,140106.0
2022-01-27 15:55:00,70.32,70.53,70.01,70.01,78759.0,67.5652,67.767,67.2674,67.2674,78759.0
2022-01-28 09:30:00,70.4,70.49,68.78,68.91,203259.0,67.6421,67.7286,66.0856,66.2105,203259.0
2022-01-28 09:35:00,69.02,69.02,68.22,68.4,177990.0,66.3162,66.3162,65.5475,65.7205,177990.0
2022-01-28 09:40:00,68.43,68.78,68.24,68.52,256746.0,65.7493,66.0856,65.5667,65.8358,256746.0
2022-01-28 09:45:00,68.55,68.8,68.24,68.5,176984.0,65.8646,66.1048,65.5667,65.8165,176984.0
2022-01-28 09:50:00,68.47,69.03,68.29,68.39,139119.0,65.7877,66.3258,65.6148,65.7109,139119.0
2022-01-28 09:55:00,68.41,68.53,67.93,68.17,150156.0,65.7301,65.8454,65.2689,65.4995,150156.0
2022-01-28 10:00:00,68.16,68.39,67.91,68.27,175956.0,65.4899,65.7109,65.2497,65.5956,175956.0
2022-01-28 10:05:00,68.28,68.75,68.18,68.67,132720.0,65.6052,66.0567,65.5091,65.9799,132720.0
2022-01-28 10:10:00,68.66,69.26,68.64,69.07,148288.0,65.9703,66.5468,65.9511,66.3642,148288.0
2022-01-28 10:15:00,69.07,69.66,68.99,69.65,145449.0,66.3642,66.9311,66.2873,66.9215,145449.0
2022-01-28 10:20:00,69.62,69.82,69.16,69.32,171479.0,66.8927,67.0848,66.4507,66.6044,171479.0
2022-01-28 10:25:00,69.35,69.41,68.93,69.19,156640.0,66.6332,66.6909,66.2297,66.4795,156640.0
2022-01-28 10:30:00,69.2,69.26,68.66,68.73,139534.0,66.4891,66.5468,65.9703,66.0375,139534.0
2022-01-28 10:35:00,68.74,69.26,68.7,69.06,131411.0,66.0471,66.5468,66.0087,66.3546,131411.0
2022-01-28 10:40:00,69.04,69.04,68.33,68.43,136726.0,66.3354,66.3354,65.6532,65.7493,136726.0
2022-01-28 10:45:00,68.43,69.28,68.25,69.25,133668.0,65.7493,66.566,65.5763,66.5372,133668.0
2022-01-28 10:50:00,69.3,69.75,69.25,69.75,134918.0,66.5852,67.0176,66.5372,67.0176,134918.0
2022-01-28 10:55:00,69.74,69.96,69.24,69.94,189763.0,67.008,67.2193,66.5276,67.2001,189763.0
2022-01-28 11:00:00,69.97,70.08,69.51,69.6,157557.0,67.229,67.3346,66.787,66.8735,157557.0
2022-01-28 11:05:00,69.62,69.88,69.56,69.79,133213.0,66.8927,67.1425,66.835,67.056,133213.0
2022-01-28 11:10:00,69.8,70.27,69.73,70.14,166851.0,67.0656,67.5172,66.9984,67.3923,166851.0
2022-01-28 11:15:00,70.15,70.63,70.13,70.55,160526.0,67.4019,67.8631,67.3827,67.7862,160526.0
2022-01-28 11:20:00,70.55,70.63,70.28,70.42,79469.0,67.7862,67.8631,67.5268,67.6613,79469.0
2022-01-28 11:25:00,70.41,70.77,70.34,70.59,103334.0,67.6517,67.9976,67.5845,67.8247,103334.0
2022-01-28 11:30:00,70.62,70.73,70.31,70.58,96666.0,67.8535,67.9592,67.5556,67.8151,96666.0
2022-01-28 11:35:00,70.59,71.17,70.56,70.91,117485.0,67.8247,68.3819,67.7958,68.1321,117485.0
2022-01-28 11:40:00,70.87,71.02,70.75,70.93,58445.0,68.0937,68.2378,67.9784,68.1513,58445.0
2022-01-28 11:45:00,70.88,70.95,70.65,70.72,67513.0,68.1033,68.1706,67.8823,67.9496,67513.0
2022-01-28 11:50:00,70.7,71.02,70.66,70.98,47185.0,67.9304,68.2378,67.8919,68.1994,47185.0
2022-01-28 11:55:00,70.99,71.52,70.92,71.44,78222.0,68.209,68.7182,68.1417,68.6414,78222.0
2022-01-28 12:00:00,71.42,71.53,71.25,71.5,56068.0,68.6222,68.7278,68.4588,68.699,56068.0
2022-01-28 12:05:00,71.49,71.66,71.37,71.53,79509.0,68.6894,68.8528,68.5741,68.7278,79509.0
2022-01-28 12:10:00,71.53,71.59,70.98,71.12,108314.0,68.7278,68.7855,68.1994,68.3339,108314.0
2022-01-28 12:15:00,71.17,71.54,71.03,71.46,76986.0,68.3819,68.7375,68.2474,68.6606,76986.0
2022-01-28 12:20:00,71.47,71.48,70.87,71.02,80324.0,68.6702,68.6798,68.0937,68.2378,80324.0
2022-01-28 12:25:00,70.97,70.97,70.59,70.78,57755.0,68.1898,68.1898,67.8247,68.0072,57755.0
2022-01-28 12:30:00,70.76,70.9,70.61,70.75,67754.0,67.988,68.1225,67.8439,67.9784,67754.0
2022-01-28 12:35:00,70.8,70.94,70.55,70.62,85790.0,68.0264,68.161,67.7862,67.8535,85790.0
2022-01-28 12:40:00,70.62,70.85,70.58,70.85,77816.0,67.8535,68.0745,67.8151,68.0745,77816.0
2022-01-28 12:45:00,70.85,70.94,70.49,70.66,60522.0,68.0745,68.161,67.7286,67.8919,60522.0
2022-01-28 12:50:00,70.64,70.64,70.14,70.28,83840.0,67.8727,67.8727,67.3923,67.5268,83840.0
2022-01-28 12:55:00,70.28,70.55,70.25,70.34,58170.0,67.5268,67.7862,67.498,67.5845,58170.0
2022-01-28 13:00:00,70.35,70.82,70.28,70.8,51345.0,67.5941,68.0457,67.5268,68.0264,51345.0
2022-01-28 13:05:00,70.78,71.29,70.68,71.24,81597.0,68.0072,68.4972,67.9111,68.4492,81597.0
2022-01-28 13:10:00,71.19,71.3,71.11,71.22,95231.0,68.4012,68.5069,68.3243,68.43,95231.0
2022-01-28 13:15:00,71.22,71.29,71.02,71.1,65388.0,68.43,68.4972,68.2378,68.3147,65388.0
2022-01-28 13:20:00,71.09,71.15,70.73,70.96,39770.0,68.3051,68.3627,67.9592,68.1802,39770.0
2022-01-28 13:25:00,70.97,71.1,70.65,70.98,62973.0,68.1898,68.3147,67.8823,68.1994,62973.0
2022-01-28 13:30:00,71.02,71.45,71.0,71.3,84544.0,68.2378,68.651,68.2186,68.5069,84544.0
2022-01-28 13:35:00,71.3,71.52,71.2,71.29,74235.0,68.5069,68.7182,68.4108,68.4972,74235.0
2022-01-28 13:40:00,71.29,71.38,71.12,71.28,46721.0,68.4972,68.5837,68.3339,68.4876,46721.0
2022-01-28 13:45:00,71.28,71.49,71.16,71.24,55227.0,68.4876,68.6894,68.3723,68.4492,55227.0
2022-01-28 13:50:00,71.23,71.61,71.2,71.53,54622.0,68.4396,68.8047,68.4108,68.7278,54622.0
2022-01-28 13:55:00,71.48,71.64,71.3,71.3,67665.0,68.6798,68.8335,68.5069,68.5069,67665.0
2022-01-28 14:00:00,71.28,71.69,71.16,71.16,92910.0,68.4876,68.8816,68.3723,68.3723,92910.0
2022-01-28 14:05:00,71.13,71.2,70.8,70.92,84893.0,68.3435,68.4108,68.0264,68.1417,84893.0
2022-01-28 14:10:00,70.89,70.94,70.44,70.46,52008.0,68.1129,68.161,67.6805,67.6998,52008.0
2022-01-28 14:15:00,70.45,70.46,70.17,70.26,72043.0,67.6902,67.6998,67.4211,67.5076,72043.0
2022-01-28 14:20:00,70.26,70.26,69.68,69.68,90833.0,67.5076,67.5076,66.9503,66.9503,90833.0
2022-01-28 14:25:00,69.72,69.98,69.64,69.66,56822.0,66.9887,67.2386,66.9119,66.9311,56822.0
2022-01-28 14:30:00,69.66,69.88,69.37,69.63,121724.0,66.9311,67.1425,66.6525,66.9023,121724.0
2022-01-28 14:35:00,69.64,69.95,69.61,69.92,70985.0,66.9119,67.2097,66.8831,67.1809,70985.0
2022-01-28 14:40:00,69.93,70.62,69.93,70.59,114813.0,67.1905,67.8535,67.1905,67.8247,114813.0
2022-01-28 14:45:00,70.6,70.96,70.47,70.92,80602.0,67.8343,68.1802,67.7094,68.1417,80602.0
2022-01-28 14:50:00,70.96,71.12,70.72,70.9,100974.0,68.1802,68.3339,67.9496,68.1225,100974.0
2022-01-28 14:55:00,70.95,71.45,70.88,71.39,125661.0,68.1706,68.651,68.1033,68.5933,125661.0
2022-01-28 15:00:00,71.4,71.57,71.2,71.43,87069.0,68.6029,68.7663,68.4108,68.6318,87069.0
2022-01-28 15:05:00,71.46,71.66,71.4,71.56,50658.0,68.6606,68.8528,68.6029,68.7567,50658.0
2022-01-28 15:10:00,71.56,71.6,71.07,71.3,94384.0,68.7567,68.7951,68.2859,68.5069,94384.0
2022-01-28 15:15:00,71.38,71.65,71.23,71.49,85592.0,68.5837,68.8431,68.4396,68.6894,85592.0
2022-01-28 15:20:00,71.49,72.02,71.38,71.98,124636.0,68.6894,69.1986,68.5837,69.1602,124636.0
2022-01-28 15:25:00,72.0,72.07,71.63,71.76,91671.0,69.1794,69.2467,68.8239,68.9488,91671.0
2022-01-28 15:30:00,71.73,72.27,71.23,72.11,160291.0,68.92,69.4389,68.4396,69.2851,160291.0
2022-01-28 15:35:00,72.1,72.25,71.99,72.22,82007.0,69.2755,69.4196,69.1698,69.3908,82007.0
2022-01-28 15:40:00,72.19,72.56,72.19,72.48,97602.0,69.362,69.7175,69.362,69.6406,97602.0
2022-01-28 15:45:00,72.46,72.87,72.21,72.86,141699.0,69.6214,70.0153,69.3812,70.0057,141699.0
2022-01-28 15:50:00,72.86,73.2,72.82,73.12,175884.0,70.0057,70.3324,69.9673,70.2556,175884.0
2022-01-28 15:55:00,73.13,73.62,73.0,73.55,179117.0,70.2652,70.736,70.1403,70.6687,179117.0
2022-01-31 09:30:00,72.75,72.75,72.05,72.72,169749.0,69.9001,69.9001,69.2275,69.8712,169749.0
2022-01-31 09:35:00,72.72,72.96,72.51,72.69,110916.0,69.8712,70.1018,69.6695,69.8424,110916.0
2022-01-31 09:40:00,72.71,72.96,72.61,72.7,112362.0,69.8616,70.1018,69.7655,69.852,112362.0
2022-01-31 09:45:00,72.71,72.79,72.37,72.47,111851.0,69.8616,69.9385,69.5349,69.631,111851.0
2022-01-31 09:50:00,72.45,73.19,72.4,72.96,105440.0,69.6118,70.3228,69.5638,70.1018,105440.0
2022-01-31 09:55:00,72.98,73.35,72.86,73.35,82872.0,70.121,70.4765,70.0057,70.4765,82872.0
2022-01-31 10:00:00,73.36,73.81,73.31,73.67,214112.0,70.4862,70.9185,70.4381,70.784,214112.0
2022-01-31 10:05:00,73.67,73.85,73.43,73.85,113318.0,70.784,70.957,70.5534,70.957,113318.0
2022-01-31 10:10:00,73.89,74.01,73.66,73.87,123913.0,70.9954,71.1107,70.7744,70.9762,123913.0
2022-01-31 10:15:00,73.89,74.06,73.79,73.91,103340.0,70.9954,71.1587,70.8993,71.0146,103340.0
2022-01-31 10:20:00,73.93,74.34,73.91,74.12,107319.0,71.0338,71.4278,71.0146,71.2164,107319.0
2022-01-31 10:25:00,74.16,74.16,73.7,73.7,102713.0,71.2548,71.2548,70.8128,70.8128,102713.0
2022-01-31 10:30:00,73.73,73.93,73.55,73.8,67152.0,70.8417,71.0338,70.6687,70.9089,67152.0
2022-01-31 10:35:00,73.84,74.0,73.64,73.64,74612.0,70.9474,71.1011,70.7552,70.7552,74612.0
2022-01-31 10:40:00,73.65,73.65,73.4,73.57,81331.0,70.7648,70.7648,70.5246,70.6879,81331.0
2022-01-31 10:45:00,73.56,73.56,73.18,73.44,57802.0,70.6783,70.6783,70.3132,70.563,57802.0
2022-01-31 10:50:00,73.46,73.84,73.43,73.75,56331.0,70.5822,70.9474,70.5534,70.8609,56331.0
2022-01-31 10:55:00,73.79,73.81,73.46,73.73,51214.0,70.8993,70.9185,70.5822,70.8417,51214.0
2022-01-31 11:00:00,73.74,73.84,73.59,73.67,47392.0,70.8513,70.9474,70.7071,70.784,47392.0
2022-01-31 11:05:00,73.7,73.71,73.54,73.55,73854.0,70.8128,70.8224,70.6591,70.6687,73854.0
2022-01-31 11:10:00,73.55,73.75,73.34,73.65,44894.0,70.6687,70.8609,70.4669,70.7648,44894.0
2022-01-31 11:15:00,73.71,73.71,73.38,73.43,38835.0,70.8224,70.8224,70.5054,70.5534,38835.0
2022-01-31 11:20:00,73.45,73.57,73.18,73.33,57522.0,70.5726,70.6879,70.3132,70.4573,57522.0
2022-01-31 11:25:00,73.32,73.47,73.14,73.26,72859.0,70.4477,70.5918,70.2748,70.3901,72859.0
2022-01-31 11:30:00,73.29,73.76,73.08,73.68,55277.0,70.4189,70.8705,70.2171,70.7936,55277.0
2022-01-31 11:35:00,73.69,73.74,73.48,73.57,37444.0,70.8032,70.8513,70.6015,70.6879,37444.0
2022-01-31 11:40:00,73.63,73.79,73.55,73.74,37326.0,70.7456,70.8993,70.6687,70.8513,37326.0
2022-01-31 11:45:00,73.74,73.97,73.63,73.96,41182.0,70.8513,71.0723,70.7456,71.0626,41182.0
2022-01-31 11:50:00,73.98,74.4,73.94,74.39,79701.0,71.0819,71.4854,71.0434,71.4758,79701.0
2022-01-31 11:55:00,74.38,74.46,74.32,74.36,38604.0,71.4662,71.5431,71.4085,71.447,38604.0
2022-01-31 12:00:00,74.38,74.39,74.22,74.29,49396.0,71.4662,71.4758,71.3125,71.3797,49396.0
2022-01-31 12:05:00,74.34,74.46,74.11,74.11,44072.0,71.4278,71.5431,71.2068,71.2068,44072.0
2022-01-31 12:10:00,74.22,74.37,74.15,74.24,34432.0,71.3125,71.4566,71.2452,71.3317,34432.0
2022-01-31 12:15:00,74.3,74.63,74.22,74.57,57662.0,71.3893,71.7064,71.3125,71.6488,57662.0
2022-01-31 12:20:00,74.54,74.55,74.15,74.24,54728.0,71.6199,71.6295,71.2452,71.3317,54728.0
2022-01-31 12:25:00,74.25,74.43,74.12,74.4,47414.0,71.3413,71.5142,71.2164,71.4854,47414.0
2022-01-31 12:30:00,74.39,74.48,74.18,74.19,38908.0,71.4758,71.5623,71.274,71.2836,38908.0
2022-01-31 12:35:00,74.23,74.4,74.17,74.36,42916.0,71.3221,71.4854,71.2644,71.447,42916.0
2022-01-31 12:40:00,74.36,74.47,74.29,74.37,62142.0,71.447,71.5527,71.3797,71.4566,62142.0
2022-01-31 12:45:00,74.43,74.72,74.42,74.72,58223.0,71.5142,71.7929,71.5046,71.7929,58223.0
2022-01-31 12:50:00,74.68,74.79,74.58,74.76,46294.0,71.7544,71.8601,71.6584,71.8313,46294.0
2022-01-31 12:55:00,74.76,74.83,74.68,74.77,28942.0,71.8313,71.8986,71.7544,71.8409,28942.0
2022-01-31 13:00:00,74.77,74.79,74.6,74.73,45753.0,71.8409,71.8601,71.6776,71.8025,45753.0
2022-01-31 13:05:00,74.72,74.77,74.61,74.67,41037.0,71.7929,71.8409,71.6872,71.7448,41037.0
2022-01-31 13:10:00,74.67,74.76,74.49,74.73,45448.0,71.7448,71.8313,71.5719,71.8025,45448.0
2022-01-31 13:15:00,74.74,74.95,74.6,74.95,59756.0,71.8121,72.0139,71.6776,72.0139,59756.0
2022-01-31 13:20:00,74.96,75.05,74.89,75.04,34125.0,72.0235,72.1099,71.9562,72.1003,34125.0
2022-01-31 13:25:00,75.02,75.16,74.78,74.81,41649.0,72.0811,72.2156,71.8505,71.8794,41649.0
2022-01-31 13:30:00,74.83,74.85,74.65,74.76,30703.0,71.8986,71.9178,71.7256,71.8313,30703.0
2022-01-31 13:35:00,74.74,75.06,74.73,74.9,26672.0,71.8121,72.1196,71.8025,71.9658,26672.0
2022-01-31 13:40:00,74.89,75.09,74.8,74.8,42497.0,71.9562,72.1484,71.8697,71.8697,42497.0
2022-01-31 13:45:00,74.82,74.93,74.73,74.87,49574.0,71.889,71.9947,71.8025,71.937,49574.0
2022-01-31 13:50:00,74.86,74.92,74.76,74.84,53616.0,71.9274,71.985,71.8313,71.9082,53616.0
2022-01-31 13:55:00,74.88,74.96,74.84,74.94,24807.0,71.9466,72.0235,71.9082,72.0043,24807.0
2022-01-31 14:00:00,75.0,75.08,74.92,75.04,37873.0,72.0619,72.1388,71.985,72.1003,37873.0
2022-01-31 14:05:00,75.05,75.3,75.05,75.27,46150.0,72.1099,72.3502,72.1099,72.3213,46150.0
2022-01-31 14:10:00,75.23,75.32,75.14,75.18,28270.0,72.2829,72.3694,72.1964,72.2349,28270.0
2022-01-31 14:15:00,75.16,75.31,75.14,75.25,31111.0,72.2156,72.3598,72.1964,72.3021,31111.0
2022-01-31 14:20:00,75.24,75.36,75.17,75.29,31389.0,72.2925,72.4078,72.2252,72.3405,31389.0
2022-01-31 14:25:00,75.28,75.32,75.18,75.31,20689.0,72.3309,72.3694,72.2349,72.3598,20689.0
2022-01-31 14:30:00,75.32,75.34,75.2,75.3,29862.0,72.3694,72.3886,72.2541,72.3502,29862.0
2022-01-31 14:35:00,75.31,75.34,75.21,75.23,19033.0,72.3598,72.3886,72.2637,72.2829,19033.0
2022-01-31 14:40:00,75.26,75.32,75.23,75.25,18985.0,72.3117,72.3694,72.2829,72.3021,18985.0
2022-01-31 14:45:00,75.26,75.29,75.13,75.18,43635.0,72.3117,72.3405,72.1868,72.2349,43635.0
2022-01-31 14:50:00,75.17,75.24,75.1,75.12,15824.0,72.2252,72.2925,72.158,72.1772,15824.0
2022-01-31 14:55:00,75.17,75.29,75.14,75.26,19415.0,72.2252,72.3405,72.1964,72.3117,19415.0
2022-01-31 15:00:00,75.25,75.38,75.22,75.34,36978.0,72.3021,72.427,72.2733,72.3886,36978.0
2022-01-31 15:05:00,75.34,75.41,75.01,75.01,51332.0,72.3886,72.4558,72.0715,72.0715,51332.0
2022-01-31 15:10:00,75.03,75.09,74.39,74.46,75525.0,72.0907,72.1484,71.4758,71.5431,75525.0
2022-01-31 15:15:00,74.47,74.63,74.26,74.38,68163.0,71.5527,71.7064,71.3509,71.4662,68163.0
2022-01-31 15:20:00,74.38,74.99,74.37,74.92,60417.0,71.4662,72.0523,71.4566,71.985,60417.0
2022-01-31 15:25:00,74.96,75.09,74.86,74.98,87279.0,72.0235,72.1484,71.9274,72.0427,87279.0
2022-01-31 15:30:00,74.98,75.45,74.77,75.45,134580.0,72.0427,72.4943,71.8409,72.4943,134580.0
2022-01-31 15:35:00,75.45,75.5,75.14,75.29,52400.0,72.4943,72.5423,72.1964,72.3405,52400.0
2022-01-31 15:40:00,75.28,75.41,75.17,75.28,46312.0,72.3309,72.4558,72.2252,72.3309,46312.0
2022-01-31 15:45:00,75.29,75.67,75.23,75.67,60426.0,72.3405,72.7057,72.2829,72.7057,60426.0
2022-01-31 15:50:00,75.7,76.17,75.7,76.13,182187.0,72.7345,73.1861,72.7345,73.1476,182187.0
2022-01-31 15:55:00,76.12,76.26,75.9,76.0,152044.0,73.138,73.2725,72.9267,73.0227,152044.0
2022-02-01 09:30:00,76.52,76.54,75.85,76.45,130066.0,73.5224,73.5416,72.8786,73.4551,130066.0
2022-02-01 09:35:00,76.39,76.78,76.25,76.56,148316.0,73.3975,73.7722,73.2629,73.5608,148316.0
2022-02-01 09:40:00,76.58,76.75,75.97,76.13,94080.0,73.58,73.7434,72.9939,73.1476,94080.0
2022-02-01 09:45:00,76.17,76.26,75.8,76.25,77620.0,73.1861,73.2725,72.8306,73.2629,77620.0
2022-02-01 09:50:00,76.23,76.54,76.18,76.18,58892.0,73.2437,73.5416,73.1957,73.1957,58892.0
2022-02-01 09:55:00,76.24,76.55,76.12,76.32,53954.0,73.2533,73.5512,73.138,73.3302,53954.0
2022-02-01 10:00:00,76.34,76.36,75.49,75.51,99766.0,73.3494,73.3686,72.5327,72.5519,99766.0
2022-02-01 10:05:00,75.51,75.79,75.2,75.57,61433.0,72.5519,72.821,72.2541,72.6096,61433.0
2022-02-01 10:10:00,75.58,76.03,75.53,76.01,56020.0,72.6192,73.0516,72.5711,73.0323,56020.0
2022-02-01 10:15:00,76.02,76.06,75.67,75.69,35024.0,73.042,73.0804,72.7057,72.7249,35024.0
2022-02-01 10:20:00,75.64,76.31,75.64,76.26,41653.0,72.6768,73.3206,72.6768,73.2725,41653.0
2022-02-01 10:25:00,76.24,76.4,75.77,75.79,79282.0,73.2533,73.4071,72.8017,72.821,79282.0
2022-02-01 10:30:00,75.79,76.23,75.77,75.84,39764.0,72.821,73.2437,72.8017,72.869,39764.0
2022-02-01 10:35:00,75.93,76.28,75.85,76.08,39360.0,72.9555,73.2918,72.8786,73.0996,39360.0
2022-02-01 10:40:00,76.16,76.32,75.67,75.81,42644.0,73.1765,73.3302,72.7057,72.8402,42644.0
2022-02-01 10:45:00,75.85,75.89,75.61,75.75,30859.0,72.8786,72.917,72.648,72.7825,30859.0
2022-02-01 10:50:00,75.68,76.1,75.68,76.02,39603.0,72.7153,73.1188,72.7153,73.042,39603.0
2022-02-01 10:55:00,76.06,76.45,76.06,76.41,60386.0,73.0804,73.4551,73.0804,73.4167,60386.0
2022-02-01 11:00:00,76.44,76.59,76.18,76.19,88448.0,73.4455,73.5896,73.1957,73.2053,88448.0
2022-02-01 11:05:00,76.21,76.42,76.07,76.39,51261.0,73.2245,73.4263,73.09,73.3975,51261.0
2022-02-01 11:10:00,76.4,76.58,76.32,76.56,59464.0,73.4071,73.58,73.3302,73.5608,59464.0
2022-02-01 11:15:00,76.57,76.58,76.42,76.49,35217.0,73.5704,73.58,73.4263,73.4935,35217.0
2022-02-01 11:20:00,76.51,76.57,76.12,76.19,37867.0,73.5128,73.5704,73.138,73.2053,37867.0
2022-02-01 11:25:00,76.21,76.31,76.01,76.17,49939.0,73.2245,73.3206,73.0323,73.1861,49939.0
2022-02-01 11:30:00,76.16,76.32,75.74,76.32,62368.0,73.1765,73.3302,72.7729,73.3302,62368.0
2022-02-01 11:35:00,76.32,76.4,76.11,76.21,48570.0,73.3302,73.4071,73.1284,73.2245,48570.0
2022-02-01 11:40:00,76.25,76.41,76.19,76.27,61172.0,73.2629,73.4167,73.2053,73.2822,61172.0
2022-02-01 11:45:00,76.29,76.48,76.26,76.29,56021.0,73.3014,73.4839,73.2725,73.3014,56021.0
2022-02-01 11:50:00,76.3,76.34,76.19,76.28,30026.0,73.311,73.3494,73.2053,73.2918,30026.0
2022-02-01 11:55:00,76.31,76.46,76.26,76.36,36709.0,73.3206,73.4647,73.2725,73.3686,36709.0
2022-02-01 12:00:00,76.35,76.46,76.23,76.31,45247.0,73.359,73.4647,73.2437,73.3206,45247.0
2022-02-01 12:05:00,76.31,76.37,76.18,76.3,40967.0,73.3206,73.3782,73.1957,73.311,40967.0
2022-02-01 12:10:00,76.31,76.31,75.99,76.07,42921.0,73.3206,73.3206,73.0131,73.09,42921.0
2022-02-01 12:15:00,76.08,76.3,76.07,76.25,50918.0,73.0996,73.311,73.09,73.2629,50918.0
2022-02-01 12:20:00,76.27,76.3,76.07,76.27,59565.0,73.2822,73.311,73.09,73.2822,59565.0
2022-02-01 12:25:00,76.26,76.28,76.05,76.23,28121.0,73.2725,73.2918,73.0708,73.2437,28121.0
2022-02-01 12:30:00,76.23,76.24,75.81,75.88,69460.0,73.2437,73.2533,72.8402,72.9074,69460.0
2022-02-01 12:35:00,75.88,76.13,75.88,76.05,50960.0,72.9074,73.1476,72.9074,73.0708,50960.0
2022-02-01 12:40:00,76.09,76.27,76.0,76.03,35759.0,73.1092,73.2822,73.0227,73.0516,35759.0
2022-02-01 12:45:00,76.1,76.11,75.82,75.9,33652.0,73.1188,73.1284,72.8498,72.9267,33652.0
2022-02-01 12:50:00,75.91,76.06,75.89,76.01,25886.0,72.9363,73.0804,72.917,73.0323,25886.0
2022-02-01 12:55:00,76.04,76.34,76.02,76.33,44349.0,73.0612,73.3494,73.042,73.3398,44349.0
2022-02-01 13:00:00,76.32,76.33,76.06,76.09,39589.0,73.3302,73.3398,73.0804,73.1092,39589.0
2022-02-01 13:05:00,76.08,76.16,75.97,76.01,18916.0,73.0996,73.1765,72.9939,73.0323,18916.0
2022-02-01 13:10:00,76.03,76.17,76.02,76.04,12879.0,73.0516,73.1861,73.042,73.0612,12879.0
2022-02-01 13:15:00,76.01,76.18,76.0,76.11,9900.0,73.0323,73.1957,73.0227,73.1284,9900.0
2022-02-01 13:20:00,76.08,76.14,76.06,76.11,6590.0,73.0996,73.1572,73.0804,73.1284,6590.0
2022-02-01 13:25:00,76.1,76.3,76.1,76.27,20010.0,73.1188,73.311,73.1188,73.2822,20010.0
2022-02-01 13:30:00,76.27,76.3,76.18,76.23,22838.0,73.2822,73.311,73.1957,73.2437,22838.0
2022-02-01 13:35:00,76.21,76.37,76.1,76.35,31145.0,73.2245,73.3782,73.1188,73.359,31145.0
2022-02-01 13:40:00,76.34,76.48,76.34,76.46,24236.0,73.3494,73.4839,73.3494,73.4647,24236.0
2022-02-01 13:45:00,76.46,76.58,76.45,76.54,28431.0,73.4647,73.58,73.4551,73.5416,28431.0
2022-02-01 13:50:00,76.53,76.57,76.44,76.51,40586.0,73.532,73.5704,73.4455,73.5128,40586.0
2022-02-01 13:55:00,76.49,76.53,76.3,76.53,30241.0,73.4935,73.532,73.311,73.532,30241.0
2022-02-01 14:00:00,76.54,76.68,76.47,76.55,43787.0,73.5416,73.6761,73.4743,73.5512,43787.0
2022-02-01 14:05:00,76.5,76.61,76.47,76.6,26532.0,73.5031,73.6088,73.4743,73.5992,26532.0
2022-02-01 14:10:00,76.6,76.73,76.38,76.54,48023.0,73.5992,73.7241,73.3878,73.5416,48023.0
2022-02-01 14:15:00,76.55,76.65,76.51,76.52,40167.0,73.5512,73.6473,73.5128,73.5224,40167.0
2022-02-01 14:20:00,76.49,76.49,76.33,76.48,45270.0,73.4935,73.4935,73.3398,73.4839,45270.0
2022-02-01 14:25:00,76.46,76.57,76.38,76.54,33378.0,73.4647,73.5704,73.3878,73.5416,33378.0
2022-02-01 14:30:00,76.57,76.66,76.49,76.64,26262.0,73.5704,73.6569,73.4935,73.6377,26262.0
2022-02-01 14:35:00,76.66,76.68,76.48,76.6,32611.0,73.6569,73.6761,73.4839,73.5992,32611.0
2022-02-01 14:40:00,76.6,76.62,76.48,76.6,27744.0,73.5992,73.6184,73.4839,73.5992,27744.0
2022-02-01 14:45:00,76.6,76.67,76.5,76.57,29328.0,73.5992,73.6665,73.5031,73.5704,29328.0
2022-02-01 14:50:00,76.56,76.6,76.42,76.56,19470.0,73.5608,73.5992,73.4263,73.5608,19470.0
2022-02-01 14:55:00,76.6,76.72,76.54,76.69,20589.0,73.5992,73.7145,73.5416,73.6857,20589.0
2022-02-01 15:00:00,76.66,77.18,76.6,77.17,89447.0,73.6569,74.1565,73.5992,74.1469,89447.0
2022-02-01 15:05:00,77.14,77.31,77.02,77.3,123754.0,74.1181,74.2814,74.0028,74.2718,123754.0
2022-02-01 15:10:00,77.27,77.28,77.14,77.21,46091.0,74.243,74.2526,74.1181,74.1853,46091.0
2022-02-01 15:15:00,77.21,77.24,77.07,77.23,37854.0,74.1853,74.2142,74.0508,74.2045,37854.0
2022-02-01 15:20:00,77.24,77.44,77.24,77.44,60418.0,74.2142,74.4063,74.2142,74.4063,60418.0
2022-02-01 15:25:00,77.43,77.61,77.28,77.56,46903.0,74.3967,74.5697,74.2526,74.5216,46903.0
2022-02-01 15:30:00,77.58,77.75,77.58,77.62,61304.0,74.5408,74.7042,74.5408,74.5793,61304.0
2022-02-01 15:35:00,77.65,77.69,77.3,77.33,61667.0,74.6081,74.6465,74.2718,74.3006,61667.0
2022-02-01 15:40:00,77.34,77.73,77.31,77.69,59608.0,74.3102,74.685,74.2814,74.6465,59608.0
2022-02-01 15:45:00,77.71,78.03,77.66,78.02,91032.0,74.6657,74.9732,74.6177,74.9636,91032.0
2022-02-01 15:50:00,78.05,78.17,77.95,78.09,135035.0,74.9924,75.1077,74.8963,75.0309,135035.0
2022-02-01 15:55:00,78.1,78.15,77.78,77.82,117941.0,75.0405,75.0885,74.733,74.7714,117941.0
2022-02-02 09:30:00,77.75,78.47,77.49,78.3,156056.0,74.7042,75.396,74.4544,75.2326,156056.0
2022-02-02 09:35:00,78.4,78.58,78.08,78.23,58529.0,75.3287,75.5017,75.0213,75.1654,58529.0
2022-02-02 09:40:00,78.26,78.41,77.69,78.1,117173.0,75.1942,75.3383,74.6465,75.0405,117173.0
2022-02-02 09:45:00,78.1,78.17,77.7,77.75,112211.0,75.0405,75.1077,74.6561,74.7042,112211.0
2022-02-02 09:50:00,77.75,77.93,77.59,77.78,96047.0,74.7042,74.8771,74.5504,74.733,96047.0
2022-02-02 09:55:00,77.77,77.86,77.52,77.62,89969.0,74.7234,74.8099,74.4832,74.5793,89969.0
2022-02-02 10:00:00,77.66,78.12,77.64,77.98,149174.0,74.6177,75.0597,74.5985,74.9252,149174.0
2022-02-02 10:05:00,77.96,78.03,77.75,77.93,89196.0,74.906,74.9732,74.7042,74.8771,89196.0
2022-02-02 10:10:00,77.89,78.11,77.6,77.63,71444.0,74.8387,75.0501,74.5601,74.5889,71444.0
2022-02-02 10:15:00,77.67,77.81,77.44,77.75,88443.0,74.6273,74.7618,74.4063,74.7042,88443.0
2022-02-02 10:20:00,77.75,77.89,77.57,77.57,71403.0,74.7042,74.8387,74.5312,74.5312,71403.0
2022-02-02 10:25:00,77.57,77.68,77.36,77.41,75928.0,74.5312,74.6369,74.3295,74.3775,75928.0
2022-02-02 10:30:00,77.43,77.65,77.3,77.35,80234.0,74.3967,74.6081,74.2718,74.3198,80234.0
2022-02-02 10:35:00,77.36,77.76,77.19,77.7,142513.0,74.3295,74.7138,74.1661,74.6561,142513.0
2022-02-02 10:40:00,77.7,78.14,77.55,78.08,83972.0,74.6561,75.0789,74.512,75.0213,83972.0
2022-02-02 10:45:00,78.07,78.23,77.94,78.13,85218.0,75.0116,75.1654,74.8867,75.0693,85218.0
2022-02-02 10:50:00,78.15,78.18,77.72,77.81,92122.0,75.0885,75.1173,74.6754,74.7618,92122.0
2022-02-02 10:55:00,77.85,78.06,77.78,78.01,74336.0,74.8003,75.002,74.733,74.954,74336.0
2022-02-02 11:00:00,78.0,78.07,77.73,77.87,85597.0,74.9444,75.0116,74.685,74.8195,85597.0
2022-02-02 11:05:00,77.89,77.95,77.63,77.66,79203.0,74.8387,74.8963,74.5889,74.6177,79203.0
2022-02-02 11:10:00,77.64,77.79,77.49,77.56,113536.0,74.5985,74.7426,74.4544,74.5216,113536.0
2022-02-02 11:15:00,77.56,77.79,77.47,77.61,60109.0,74.5216,74.7426,74.4351,74.5697,60109.0
2022-02-02 11:20:00,77.68,77.85,77.62,77.68,53129.0,74.6369,74.8003,74.5793,74.6369,53129.0
2022-02-02 11:25:00,77.69,77.86,77.69,77.76,57813.0,74.6465,74.8099,74.6465,74.7138,57813.0
2022-02-02 11:30:00,77.76,77.76,77.54,77.67,59720.0,74.7138,74.7138,74.5024,74.6273,59720.0
2022-02-02 11:35:00,77.68,77.79,77.46,77.57,63892.0,74.6369,74.7426,74.4255,74.5312,63892.0
2022-02-02 11:40:00,77.58,77.91,77.52,77.81,56014.0,74.5408,74.8579,74.4832,74.7618,56014.0
2022-02-02 11:45:00,77.77,78.02,77.72,77.87,42972.0,74.7234,74.9636,74.6754,74.8195,42972.0
2022-02-02 11:50:00,77.89,77.98,77.85,77.88,51886.0,74.8387,74.9252,74.8003,74.8291,51886.0
2022-02-02 11:55:00,77.87,77.9,77.76,77.85,29967.0,74.8195,74.8483,74.7138,74.8003,29967.0
2022-02-02 12:00:00,77.84,78.05,77.74,77.97,36370.0,74.7907,74.9924,74.6946,74.9156,36370.0
2022-02-02 12:05:00,78.0,78.49,77.99,78.45,70008.0,74.9444,75.4152,74.9348,75.3768,70008.0
2022-02-02 12:10:00,78.45,78.48,78.34,78.43,58758.0,75.3768,75.4056,75.2711,75.3575,58758.0
2022-02-02 12:15:00,78.42,78.58,78.21,78.3,46673.0,75.3479,75.5017,75.1462,75.2326,46673.0
2022-02-02 12:20:00,78.31,78.38,78.27,78.28,31252.0,75.2422,75.3095,75.2038,75.2134,31252.0
2022-02-02 12:25:00,78.3,78.41,78.28,78.32,23040.0,75.2326,75.3383,75.2134,75.2518,23040.0
2022-02-02 12:30:00,78.33,78.47,78.21,78.46,26057.0,75.2615,75.396,75.1462,75.3864,26057.0
2022-02-02 12:35:00,78.46,78.57,78.38,78.56,29603.0,75.3864,75.4921,75.3095,75.4824,29603.0
2022-02-02 12:40:00,78.55,78.58,78.47,78.54,27507.0,75.4728,75.5017,75.396,75.4632,27507.0
2022-02-02 12:45:00,78.58,78.9,78.57,78.78,69962.0,75.5017,75.8091,75.4921,75.6938,69962.0
2022-02-02 12:50:00,78.79,78.82,78.72,78.8,49937.0,75.7034,75.7323,75.6362,75.713,49937.0
2022-02-02 12:55:00,78.79,78.94,78.75,78.94,20772.0,75.7034,75.8476,75.665,75.8476,20772.0
2022-02-02 13:00:00,78.94,79.0,78.83,78.83,41577.0,75.8476,75.9052,75.7419,75.7419,41577.0
2022-02-02 13:05:00,78.85,78.86,78.62,78.62,30781.0,75.7611,75.7707,75.5401,75.5401,30781.0
2022-02-02 13:10:00,78.64,78.7,78.52,78.67,27714.0,75.5593,75.617,75.444,75.5881,27714.0
2022-02-02 13:15:00,78.69,78.79,78.58,78.63,22208.0,75.6074,75.7034,75.5017,75.5497,22208.0
2022-02-02 13:20:00,78.63,78.66,78.47,78.54,26942.0,75.5497,75.5785,75.396,75.4632,26942.0
2022-02-02 13:25:00,78.54,78.62,78.26,78.45,43220.0,75.4632,75.5401,75.1942,75.3768,43220.0
2022-02-02 13:30:00,78.45,78.63,78.42,78.61,23964.0,75.3768,75.5497,75.3479,75.5305,23964.0
2022-02-02 13:35:00,78.61,78.81,78.61,78.8,39429.0,75.5305,75.7227,75.5305,75.713,39429.0
2022-02-02 13:40:00,78.79,78.92,78.75,78.86,41195.0,75.7034,75.8283,75.665,75.7707,41195.0
2022-02-02 13:45:00,78.87,78.93,78.7,78.7,30148.0,75.7803,75.838,75.617,75.617,30148.0
2022-02-02 13:50:00,78.74,78.78,78.63,78.76,23643.0,75.6554,75.6938,75.5497,75.6746,23643.0
2022-02-02 13:55:00,78.76,78.91,78.76,78.89,33968.0,75.6746,75.8187,75.6746,75.7995,33968.0
2022-02-02 14:00:00,78.88,79.08,78.79,79.07,50824.0,75.7899,75.9821,75.7034,75.9725,50824.0
2022-02-02 14:05:00,79.07,79.09,78.93,79.06,33373.0,75.9725,75.9917,75.838,75.9629,33373.0
2022-02-02 14:10:00,79.04,79.13,78.92,78.95,50963.0,75.9436,76.0301,75.8283,75.8572,50963.0
2022-02-02 14:15:00,78.96,79.05,78.73,78.99,91839.0,75.8668,75.9533,75.6458,75.8956,91839.0
2022-02-02 14:20:00,78.99,79.0,78.82,78.82,22959.0,75.8956,75.9052,75.7323,75.7323,22959.0
2022-02-02 14:25:00,78.85,79.01,78.72,78.97,47580.0,75.7611,75.9148,75.6362,75.8764,47580.0
2022-02-02 14:30:00,78.99,79.27,78.97,79.23,58760.0,75.8956,76.1646,75.8764,76.1262,58760.0
2022-02-02 14:35:00,79.23,79.27,79.02,79.1,35744.0,76.1262,76.1646,75.9244,76.0013,35744.0
2022-02-02 14:40:00,79.15,79.41,79.15,79.28,47744.0,76.0493,76.2991,76.0493,76.1742,47744.0
2022-02-02 14:45:00,79.29,79.48,79.22,79.41,49034.0,76.1838,76.3664,76.1166,76.2991,49034.0
2022-02-02 14:50:00,79.42,79.48,79.28,79.42,32371.0,76.3088,76.3664,76.1742,76.3088,32371.0
2022-02-02 14:55:00,79.42,79.42,79.23,79.26,37799.0,76.3088,76.3088,76.1262,76.155,37799.0
2022-02-02 15:00:00,79.28,79.53,79.14,79.45,52637.0,76.1742,76.4144,76.0397,76.3376,52637.0
2022-02-02 15:05:00,79.42,79.44,79.26,79.28,23718.0,76.3088,76.328,76.155,76.1742,23718.0
2022-02-02 15:10:00,79.26,79.35,79.17,79.3,31184.0,76.155,76.2415,76.0686,76.1935,31184.0
2022-02-02 15:15:00,79.31,79.64,79.25,79.57,36636.0,76.2031,76.5201,76.1454,76.4529,36636.0
2022-02-02 15:20:00,79.57,79.59,79.39,79.48,51351.0,76.4529,76.4721,76.2799,76.3664,51351.0
2022-02-02 15:25:00,79.49,79.64,79.29,79.45,72140.0,76.376,76.5201,76.1838,76.3376,72140.0
2022-02-02 15:30:00,79.44,79.56,79.32,79.56,27307.0,76.328,76.4433,76.2127,76.4433,27307.0
2022-02-02 15:35:00,79.55,79.67,79.41,79.51,42977.0,76.4337,76.549,76.2991,76.3952,42977.0
2022-02-02 15:40:00,79.51,79.64,79.46,79.59,31981.0,76.3952,76.5201,76.3472,76.4721,31981.0
2022-02-02 15:45:00,79.61,79.7,79.5,79.65,52793.0,76.4913,76.5778,76.3856,76.5297,52793.0
2022-02-02 15:50:00,79.62,79.65,79.27,79.53,84721.0,76.5009,76.5297,76.1646,76.4144,84721.0
2022-02-02 15:55:00,79.55,79.76,79.3,79.3,106022.0,76.4337,76.6354,76.1935,76.1935,106022.0
2022-02-03 09:30:00,78.52,78.77,77.73,77.9,265016.0,75.444,75.6842,74.685,74.8483,265016.0
2022-02-03 09:35:00,77.91,78.24,77.67,78.12,152051.0,74.8579,75.175,74.6273,75.0597,152051.0
2022-02-03 09:40:00,78.1,78.28,77.62,77.8,158164.0,75.0405,75.2134,74.5793,74.7522,158164.0
2022-02-03 09:45:00,77.74,77.76,77.2,77.24,228262.0,74.6946,74.7138,74.1757,74.2142,228262.0
2022-02-03 09:50:00,77.24,77.6,76.97,77.09,205528.0,74.2142,74.5601,73.9547,74.07,205528.0
2022-02-03 09:55:00,77.1,77.35,77.0,77.23,120394.0,74.0796,74.3198,73.9836,74.2045,120394.0
2022-02-03 10:00:00,77.18,77.56,77.16,77.33,180675.0,74.1565,74.5216,74.1373,74.3006,180675.0
2022-02-03 10:05:00,77.35,77.61,77.1,77.41,132187.0,74.3198,74.5697,74.0796,74.3775,132187.0
2022-02-03 10:10:00,77.42,77.69,77.25,77.61,121401.0,74.3871,74.6465,74.2238,74.5697,121401.0
2022-02-03 10:15:00,77.61,77.8,77.53,77.67,110783.0,74.5697,74.7522,74.4928,74.6273,110783.0
2022-02-03 10:20:00,77.66,77.91,77.33,77.39,79836.0,74.6177,74.8579,74.3006,74.3583,79836.0
2022-02-03 10:25:00,77.42,77.71,77.36,77.7,59360.0,74.3871,74.6657,74.3295,74.6561,59360.0
2022-02-03 10:30:00,77.7,77.86,77.61,77.81,101449.0,74.6561,74.8099,74.5697,74.7618,101449.0
2022-02-03 10:35:00,77.81,77.99,77.67,77.91,83521.0,74.7618,74.9348,74.6273,74.8579,83521.0
2022-02-03 10:40:00,77.91,78.09,77.87,78.02,91863.0,74.8579,75.0309,74.8195,74.9636,91863.0
2022-02-03 10:45:00,78.05,78.12,77.7,77.81,71808.0,74.9924,75.0597,74.6561,74.7618,71808.0
2022-02-03 10:50:00,77.82,77.92,77.77,77.87,40724.0,74.7714,74.8675,74.7234,74.8195,40724.0
2022-02-03 10:55:00,77.89,78.04,77.77,77.86,39252.0,74.8387,74.9828,74.7234,74.8099,39252.0
2022-02-03 11:00:00,77.85,77.87,77.61,77.79,57509.0,74.8003,74.8195,74.5697,74.7426,57509.0
2022-02-03 11:05:00,77.79,78.1,77.79,78.03,38295.0,74.7426,75.0405,74.7426,74.9732,38295.0
2022-02-03 11:10:00,78.0,78.17,77.96,78.05,63953.0,74.9444,75.1077,74.906,74.9924,63953.0
2022-02-03 11:15:00,78.04,78.04,77.89,77.99,52654.0,74.9828,74.9828,74.8387,74.9348,52654.0
2022-02-03 11:20:00,77.99,78.0,77.76,77.8,39873.0,74.9348,74.9444,74.7138,74.7522,39873.0
2022-02-03 11:25:00,77.84,77.94,77.65,77.8,41768.0,74.7907,74.8867,74.6081,74.7522,41768.0
2022-02-03 11:30:00,77.8,77.91,77.63,77.68,32458.0,74.7522,74.8579,74.5889,74.6369,32458.0
2022-02-03 11:35:00,77.71,77.76,77.57,77.62,50279.0,74.6657,74.7138,74.5312,74.5793,50279.0
2022-02-03 11:40:00,77.63,77.72,77.48,77.72,45702.0,74.5889,74.6754,74.4448,74.6754,45702.0
2022-02-03 11:45:00,77.73,77.8,77.62,77.65,30816.0,74.685,74.7522,74.5793,74.6081,30816.0
2022-02-03 11:50:00,77.66,77.8,77.47,77.53,54058.0,74.6177,74.7522,74.4351,74.4928,54058.0
2022-02-03 11:55:00,77.56,77.66,77.35,77.36,59681.0,74.5216,74.6177,74.3198,74.3295,59681.0
2022-02-03 12:00:00,77.35,77.55,77.09,77.09,105972.0,74.3198,74.512,74.07,74.07,105972.0
2022-02-03 12:05:00,77.12,77.33,77.06,77.31,48015.0,74.0989,74.3006,74.0412,74.2814,48015.0
2022-02-03 12:10:00,77.3,77.49,77.21,77.48,68265.0,74.2718,74.4544,74.1853,74.4448,68265.0
2022-02-03 12:15:00,77.48,77.48,77.03,77.05,59510.0,74.4448,74.4448,74.0124,74.0316,59510.0
2022-02-03 12:20:00,77.05,77.46,77.05,77.39,47704.0,74.0316,74.4255,74.0316,74.3583,47704.0
2022-02-03 12:25:00,77.4,77.48,77.33,77.41,48855.0,74.3679,74.4448,74.3006,74.3775,48855.0
2022-02-03 12:30:00,77.4,77.47,77.23,77.4,32584.0,74.3679,74.4351,74.2045,74.3679,32584.0
2022-02-03 12:35:00,77.4,77.67,77.4,77.53,51060.0,74.3679,74.6273,74.3679,74.4928,51060.0
2022-02-03 12:40:00,77.55,77.59,77.33,77.33,22927.0,74.512,74.5504,74.3006,74.3006,22927.0
2022-02-03 12:45:00,77.34,77.4,77.01,77.15,43298.0,74.3102,74.3679,73.9932,74.1277,43298.0
2022-02-03 12:50:00,77.17,77.32,77.16,77.22,48905.0,74.1469,74.291,74.1373,74.1949,48905.0
2022-02-03 12:55:00,77.21,77.34,77.09,77.27,39796.0,74.1853,74.3102,74.07,74.243,39796.0
2022-02-03 13:00:00,77.23,77.23,77.02,77.04,42696.0,74.2045,74.2045,74.0028,74.022,42696.0
2022-02-03 13:05:00,77.05,77.24,76.96,76.97,60431.0,74.0316,74.2142,73.9451,73.9547,60431.0
2022-02-03 13:10:00,76.97,77.13,76.85,77.11,35887.0,73.9547,74.1085,73.8394,74.0892,35887.0
2022-02-03 13:15:00,77.09,77.25,77.06,77.09,29504.0,74.07,74.2238,74.0412,74.07,29504.0
2022-02-03 13:20:00,77.1,77.33,77.07,77.29,43557.0,74.0796,74.3006,74.0508,74.2622,43557.0
2022-02-03 13:25:00,77.31,77.35,77.21,77.21,12126.0,74.2814,74.3198,74.1853,74.1853,12126.0
2022-02-03 13:30:00,77.25,77.52,77.25,77.45,46546.0,74.2238,74.4832,74.2238,74.4159,46546.0
2022-02-03 13:35:00,77.41,77.46,77.31,77.42,25400.0,74.3775,74.4255,74.2814,74.3871,25400.0
2022-02-03 13:40:00,77.45,77.51,77.39,77.42,16100.0,74.4159,74.4736,74.3583,74.3871,16100.0
2022-02-03 13:45:00,77.44,77.62,77.41,77.56,26395.0,74.4063,74.5793,74.3775,74.5216,26395.0
2022-02-03 13:50:00,77.55,77.58,77.41,77.44,42023.0,74.512,74.5408,74.3775,74.4063,42023.0
2022-02-03 13:55:00,77.46,77.56,77.41,77.55,14400.0,74.4255,74.5216,74.3775,74.512,14400.0
2022-02-03 14:00:00,77.54,77.72,77.45,77.66,39040.0,74.5024,74.6754,74.4159,74.6177,39040.0
2022-02-03 14:05:00,77.67,77.8,77.63,77.73,38996.0,74.6273,74.7522,74.5889,74.685,38996.0
2022-02-03 14:10:00,77.77,77.77,77.61,77.67,19695.0,74.7234,74.7234,74.5697,74.6273,19695.0
2022-02-03 14:15:00,77.67,77.76,77.64,77.69,25307.0,74.6273,74.7138,74.5985,74.6465,25307.0
2022-02-03 14:20:00,77.69,77.7,77.56,77.57,16582.0,74.6465,74.6561,74.5216,74.5312,16582.0
2022-02-03 14:25:00,77.54,77.58,77.15,77.27,27254.0,74.5024,74.5408,74.1277,74.243,27254.0
2022-02-03 14:30:00,77.26,77.26,77.0,77.16,41191.0,74.2334,74.2334,73.9836,74.1373,41191.0
2022-02-03 14:35:00,77.17,77.24,76.89,76.91,69044.0,74.1469,74.2142,73.8779,73.8971,69044.0
2022-02-03 14:40:00,76.9,76.9,76.42,76.45,66263.0,73.8875,73.8875,73.4263,73.4551,66263.0
2022-02-03 14:45:00,76.46,76.62,76.42,76.52,61365.0,73.4647,73.6184,73.4263,73.5224,61365.0
2022-02-03 14:50:00,76.57,76.63,76.48,76.59,49246.0,73.5704,73.6281,73.4839,73.5896,49246.0
2022-02-03 14:55:00,76.57,76.78,76.57,76.69,31236.0,73.5704,73.7722,73.5704,73.6857,31236.0
2022-02-03 15:00:00,76.71,76.82,76.39,76.48,40153.0,73.7049,73.8106,73.3975,73.4839,40153.0
2022-02-03 15:05:00,76.49,76.62,76.34,76.38,27643.0,73.4935,73.6184,73.3494,73.3878,27643.0
2022-02-03 15:10:00,76.41,76.73,76.41,76.7,22700.0,73.4167,73.7241,73.4167,73.6953,22700.0
2022-02-03 15:15:00,76.7,76.96,76.7,76.87,43074.0,73.6953,73.9451,73.6953,73.8587,43074.0
2022-02-03 15:20:00,76.85,77.06,76.82,76.89,26630.0,73.8394,74.0412,73.8106,73.8779,26630.0
2022-02-03 15:25:00,76.89,76.9,76.64,76.81,36333.0,73.8779,73.8875,73.6377,73.801,36333.0
2022-02-03 15:30:00,76.81,76.81,76.34,76.34,20619.0,73.801,73.801,73.3494,73.3494,20619.0
2022-02-03 15:35:00,76.33,76.39,76.16,76.3,35216.0,73.3398,73.3975,73.1765,73.311,35216.0
2022-02-03 15:40:00,76.26,76.48,76.22,76.36,41686.0,73.2725,73.4839,73.2341,73.3686,41686.0
2022-02-03 15:45:00,76.33,76.33,75.96,75.99,90417.0,73.3398,73.3398,72.9843,73.0131,90417.0
2022-02-03 15:50:00,75.98,75.98,75.68,75.78,126431.0,73.0035,73.0035,72.7153,72.8114,126431.0
2022-02-03 15:55:00,75.77,76.35,75.74,75.96,213130.0,72.8017,73.359,72.7729,72.9843,213130.0
2022-02-04 09:30:00,75.48,75.92,75.25,75.66,164089.0,72.5231,72.9459,72.3021,72.6961,164089.0
2022-02-04 09:35:00,75.67,75.81,75.34,75.57,85180.0,72.7057,72.8402,72.3886,72.6096,85180.0
2022-02-04 09:40:00,75.58,76.38,75.55,76.22,148004.0,72.6192,73.3878,72.5904,73.2341,148004.0
2022-02-04 09:45:00,76.18,76.21,75.77,75.97,43658.0,73.1957,73.2245,72.8017,72.9939,43658.0
2022-02-04 09:50:00,76.02,76.02,75.41,75.65,33741.0,73.042,73.042,72.4558,72.6864,33741.0
2022-02-04 09:55:00,75.64,75.68,75.27,75.48,28218.0,72.6768,72.7153,72.3213,72.5231,28218.0
2022-02-04 10:00:00,75.54,75.76,75.2,75.48,39005.0,72.5808,72.7921,72.2541,72.5231,39005.0
2022-02-04 10:05:00,75.49,75.63,75.34,75.34,30952.0,72.5327,72.6672,72.3886,72.3886,30952.0
2022-02-04 10:10:00,75.25,75.77,75.0,75.75,62249.0,72.3021,72.8017,72.0619,72.7825,62249.0
2022-02-04 10:15:00,75.8,76.17,75.8,75.87,61442.0,72.8306,73.1861,72.8306,72.8978,61442.0
2022-02-04 10:20:00,75.88,76.0,75.66,75.73,50016.0,72.9074,73.0227,72.6961,72.7633,50016.0
2022-02-04 10:25:00,75.75,75.78,74.8,74.83,71997.0,72.7825,72.8114,71.8697,71.8986,71997.0
2022-02-04 10:30:00,74.84,75.13,74.84,74.92,92643.0,71.9082,72.1868,71.9082,71.985,92643.0
2022-02-04 10:35:00,74.89,74.94,74.17,74.38,99445.0,71.9562,72.0043,71.2644,71.4662,99445.0
2022-02-04 10:40:00,74.43,74.58,74.31,74.45,69725.0,71.5142,71.6584,71.3989,71.5335,69725.0
2022-02-04 10:45:00,74.41,74.41,73.96,74.11,121484.0,71.495,71.495,71.0626,71.2068,121484.0
2022-02-04 10:50:00,74.07,74.42,73.98,74.4,105612.0,71.1683,71.5046,71.0819,71.4854,105612.0
2022-02-04 10:55:00,74.33,74.47,74.16,74.18,66884.0,71.4182,71.5527,71.2548,71.274,66884.0
2022-02-04 11:00:00,74.15,74.4,74.07,74.31,55785.0,71.2452,71.4854,71.1683,71.3989,55785.0
2022-02-04 11:05:00,74.3,74.37,74.12,74.2,33861.0,71.3893,71.4566,71.2164,71.2932,33861.0
2022-02-04 11:10:00,74.23,74.3,73.9,74.12,70930.0,71.3221,71.3893,71.005,71.2164,70930.0
2022-02-04 11:15:00,74.11,74.39,74.03,74.28,40593.0,71.2068,71.4758,71.1299,71.3701,40593.0
2022-02-04 11:20:00,74.27,74.48,74.18,74.4,54203.0,71.3605,71.5623,71.274,71.4854,54203.0
2022-02-04 11:25:00,74.41,74.95,74.4,74.73,84799.0,71.495,72.0139,71.4854,71.8025,84799.0
2022-02-04 11:30:00,74.73,75.17,74.68,75.13,86148.0,71.8025,72.2252,71.7544,72.1868,86148.0
2022-02-04 11:35:00,75.12,75.41,75.12,75.25,65508.0,72.1772,72.4558,72.1772,72.3021,65508.0
2022-02-04 11:40:00,75.23,75.38,75.13,75.3,57842.0,72.2829,72.427,72.1868,72.3502,57842.0
2022-02-04 11:45:00,75.29,75.58,75.27,75.31,68226.0,72.3405,72.6192,72.3213,72.3598,68226.0
2022-02-04 11:50:00,75.33,75.4,75.18,75.35,38574.0,72.379,72.4462,72.2349,72.3982,38574.0
2022-02-04 11:55:00,75.37,75.61,75.19,75.21,57568.0,72.4174,72.648,72.2445,72.2637,57568.0
2022-02-04 12:00:00,75.22,75.37,75.09,75.29,44131.0,72.2733,72.4174,72.1484,72.3405,44131.0
2022-02-04 12:05:00,75.31,75.36,75.11,75.32,33311.0,72.3598,72.4078,72.1676,72.3694,33311.0
2022-02-04 12:10:00,75.33,75.57,75.08,75.4,50275.0,72.379,72.6096,72.1388,72.4462,50275.0
2022-02-04 12:15:00,75.44,75.56,75.35,75.41,19812.0,72.4847,72.6,72.3982,72.4558,19812.0
2022-02-04 12:20:00,75.43,75.49,75.36,75.46,24180.0,72.4751,72.5327,72.4078,72.5039,24180.0
2022-02-04 12:25:00,75.51,75.65,75.46,75.59,42416.0,72.5519,72.6864,72.5039,72.6288,42416.0
2022-02-04 12:30:00,75.58,75.79,75.35,75.5,56982.0,72.6192,72.821,72.3982,72.5423,56982.0
2022-02-04 12:35:00,75.55,75.66,75.41,75.66,24833.0,72.5904,72.6961,72.4558,72.6961,24833.0
2022-02-04 12:40:00,75.7,75.77,75.52,75.68,27708.0,72.7345,72.8017,72.5615,72.7153,27708.0
2022-02-04 12:45:00,75.62,75.69,75.52,75.65,27143.0,72.6576,72.7249,72.5615,72.6864,27143.0
2022-02-04 12:50:00,75.67,75.74,75.57,75.63,28243.0,72.7057,72.7729,72.6096,72.6672,28243.0
2022-02-04 12:55:00,75.67,75.82,75.56,75.77,29192.0,72.7057,72.8498,72.6,72.8017,29192.0
2022-02-04 13:00:00,75.8,76.26,75.8,76.23,82299.0,72.8306,73.2725,72.8306,73.2437,82299.0
2022-02-04 13:05:00,76.23,76.42,76.17,76.41,76610.0,73.2437,73.4263,73.1861,73.4167,76610.0
2022-02-04 13:10:00,76.37,76.48,76.2,76.3,60213.0,73.3782,73.4839,73.2149,73.311,60213.0
2022-02-04 13:15:00,76.3,76.34,76.11,76.17,41159.0,73.311,73.3494,73.1284,73.1861,41159.0
2022-02-04 13:20:00,76.18,76.43,76.14,76.43,42453.0,73.1957,73.4359,73.1572,73.4359,42453.0
2022-02-04 13:25:00,76.39,76.39,76.07,76.11,42227.0,73.3975,73.3975,73.09,73.1284,42227.0
2022-02-04 13:30:00,76.17,76.25,76.07,76.25,35327.0,73.1861,73.2629,73.09,73.2629,35327.0
2022-02-04 13:35:00,76.25,76.27,76.08,76.19,32600.0,73.2629,73.2822,73.0996,73.2053,32600.0
2022-02-04 13:40:00,76.21,76.56,76.21,76.54,58795.0,73.2245,73.5608,73.2245,73.5416,58795.0
2022-02-04 13:45:00,76.55,76.56,76.2,76.31,75210.0,73.5512,73.5608,73.2149,73.3206,75210.0
2022-02-04 13:50:00,76.31,76.38,76.25,76.33,34614.0,73.3206,73.3878,73.2629,73.3398,34614.0
2022-02-04 13:55:00,76.34,76.39,76.22,76.37,32725.0,73.3494,73.3975,73.2341,73.3782,32725.0
2022-02-04 14:00:00,76.38,76.44,76.27,76.27,48041.0,73.3878,73.4455,73.2822,73.2822,48041.0
2022-02-04 14:05:00,76.23,76.36,76.16,76.31,50850.0,73.2437,73.3686,73.1765,73.3206,50850.0
2022-02-04 14:10:00,76.31,76.31,76.03,76.22,51305.0,73.3206,73.3206,73.0516,73.2341,51305.0
2022-02-04 14:15:00,76.22,76.28,75.99,76.0,33848.0,73.2341,73.2918,73.0131,73.0227,33848.0
2022-02-04 14:20:00,75.98,76.21,75.95,76.1,52858.0,73.0035,73.2245,72.9747,73.1188,52858.0
2022-02-04 14:25:00,76.12,76.36,76.08,76.25,36392.0,73.138,73.3686,73.0996,73.2629,36392.0
2022-02-04 14:30:00,76.26,76.49,76.2,76.37,40780.0,73.2725,73.4935,73.2149,73.3782,40780.0
2022-02-04 14:35:00,76.38,76.67,76.36,76.54,54545.0,73.3878,73.6665,73.3686,73.5416,54545.0
2022-02-04 14:40:00,76.57,76.7,76.36,76.42,59088.0,73.5704,73.6953,73.3686,73.4263,59088.0
2022-02-04 14:45:00,76.4,76.46,76.25,76.39,27689.0,73.4071,73.4647,73.2629,73.3975,27689.0
2022-02-04 14:50:00,76.4,76.58,76.36,76.58,31782.0,73.4071,73.58,73.3686,73.58,31782.0
2022-02-04 14:55:00,76.56,76.7,76.54,76.64,26260.0,73.5608,73.6953,73.5416,73.6377,26260.0
2022-02-04 15:00:00,76.67,76.94,76.67,76.93,41233.0,73.6665,73.9259,73.6665,73.9163,41233.0
2022-02-04 15:05:00,76.91,77.09,76.82,77.06,67398.0,73.8971,74.07,73.8106,74.0412,67398.0
2022-02-04 15:10:00,77.07,77.42,77.03,77.3,103834.0,74.0508,74.3871,74.0124,74.2718,103834.0
2022-02-04 15:15:00,77.33,77.34,76.98,76.98,72437.0,74.3006,74.3102,73.9643,73.9643,72437.0
2022-02-04 15:20:00,77.0,77.2,77.0,77.17,56112.0,73.9836,74.1757,73.9836,74.1469,56112.0
2022-02-04 15:25:00,77.16,77.28,77.06,77.17,47978.0,74.1373,74.2526,74.0412,74.1469,47978.0
2022-02-04 15:30:00,77.17,77.41,77.09,77.35,57499.0,74.1469,74.3775,74.07,74.3198,57499.0
2022-02-04 15:35:00,77.34,77.35,77.09,77.09,55516.0,74.3102,74.3198,74.07,74.07,55516.0
2022-02-04 15:40:00,77.1,77.1,76.72,76.79,87114.0,74.0796,74.0796,73.7145,73.7818,87114.0
2022-02-04 15:45:00,76.74,76.85,76.36,76.55,93564.0,73.7337,73.8394,73.3686,73.5512,93564.0
2022-02-04 15:50:00,76.58,76.79,76.26,76.4,142867.0,73.58,73.7818,73.2725,73.4071,142867.0
2022-02-04 15:55:00,76.4,76.4,75.81,75.86,126124.0,73.4071,73.4071,72.8402,72.8882,126124.0
2022-02-07 09:30:00,76.11,76.3,75.48,75.6,175891.0,73.1284,73.311,72.5231,72.6384,175891.0
2022-02-07 09:35:00,75.61,75.89,75.56,75.69,85829.0,72.648,72.917,72.6,72.7249,85829.0
2022-02-07 09:40:00,75.69,75.79,75.4,75.55,69680.0,72.7249,72.821,72.4462,72.5904,69680.0
2022-02-07 09:45:00,75.53,75.69,75.24,75.32,97375.0,72.5711,72.7249,72.2925,72.3694,97375.0
2022-02-07 09:50:00,75.34,75.94,75.34,75.82,107492.0,72.3886,72.9651,72.3886,72.8498,107492.0
2022-02-07 09:55:00,75.83,75.91,75.33,75.69,119917.0,72.8594,72.9363,72.379,72.7249,119917.0
2022-02-07 10:00:00,75.69,75.82,75.61,75.76,81402.0,72.7249,72.8498,72.648,72.7921,81402.0
2022-02-07 10:05:00,75.77,76.04,75.73,75.83,107422.0,72.8017,73.0612,72.7633,72.8594,107422.0
2022-02-07 10:10:00,75.84,75.9,75.44,75.45,79982.0,72.869,72.9267,72.4847,72.4943,79982.0
2022-02-07 10:15:00,75.46,75.64,75.45,75.51,49287.0,72.5039,72.6768,72.4943,72.5519,49287.0
2022-02-07 10:20:00,75.51,76.06,75.41,75.98,73150.0,72.5519,73.0804,72.4558,73.0035,73150.0
2022-02-07 10:25:00,75.98,76.16,75.94,76.12,72484.0,73.0035,73.1765,72.9651,73.138,72484.0
2022-02-07 10:30:00,76.12,76.71,75.98,76.69,64975.0,73.138,73.7049,73.0035,73.6857,64975.0
2022-02-07 10:35:00,76.67,76.7,76.49,76.5,55537.0,73.6665,73.6953,73.4935,73.5031,55537.0
2022-02-07 10:40:00,76.53,76.57,76.11,76.25,87858.0,73.532,73.5704,73.1284,73.2629,87858.0
2022-02-07 10:45:00,76.31,76.4,76.25,76.31,36689.0,73.3206,73.4071,73.2629,73.3206,36689.0
2022-02-07 10:50:00,76.32,76.42,76.19,76.34,17082.0,73.3302,73.4263,73.2053,73.3494,17082.0
2022-02-07 10:55:00,76.25,76.39,76.22,76.32,11331.0,73.2629,73.3975,73.2341,73.3302,11331.0
2022-02-07 11:00:00,76.31,76.39,75.99,76.05,24416.0,73.3206,73.3975,73.0131,73.0708,24416.0
2022-02-07 11:05:00,76.12,76.19,75.87,75.9,23760.0,73.138,73.2053,72.8978,72.9267,23760.0
2022-02-07 11:10:00,75.91,76.11,75.91,76.07,31653.0,72.9363,73.1284,72.9363,73.09,31653.0
2022-02-07 11:15:00,76.03,76.18,75.95,76.18,16220.0,73.0516,73.1957,72.9747,73.1957,16220.0
2022-02-07 11:20:00,76.2,76.26,76.09,76.21,24419.0,73.2149,73.2725,73.1092,73.2245,24419.0
2022-02-07 11:25:00,76.24,76.44,76.21,76.23,32514.0,73.2533,73.4455,73.2245,73.2437,32514.0
2022-02-07 11:30:00,76.21,76.24,75.96,76.01,18386.0,73.2245,73.2533,72.9843,73.0323,18386.0
2022-02-07 11:35:00,76.01,76.13,75.58,75.62,52079.0,73.0323,73.1476,72.6192,72.6576,52079.0
2022-02-07 11:40:00,75.63,75.66,75.38,75.42,49581.0,72.6672,72.6961,72.427,72.4655,49581.0
2022-02-07 11:45:00,75.44,75.73,75.44,75.7,35538.0,72.4847,72.7633,72.4847,72.7345,35538.0
2022-02-07 11:50:00,75.7,75.77,75.6,75.67,23420.0,72.7345,72.8017,72.6384,72.7057,23420.0
2022-02-07 11:55:00,75.68,75.98,75.67,75.91,40290.0,72.7153,73.0035,72.7057,72.9363,40290.0
2022-02-07 12:00:00,75.91,75.94,75.65,75.79,39992.0,72.9363,72.9651,72.6864,72.821,39992.0
2022-02-07 12:05:00,75.79,75.79,75.46,75.47,15517.0,72.821,72.821,72.5039,72.5135,15517.0
2022-02-07 12:10:00,75.48,75.61,75.44,75.51,48851.0,72.5231,72.648,72.4847,72.5519,48851.0
2022-02-07 12:15:00,75.49,75.68,75.49,75.59,20589.0,72.5327,72.7153,72.5327,72.6288,20589.0
2022-02-07 12:20:00,75.55,75.73,75.55,75.63,12329.0,72.5904,72.7633,72.5904,72.6672,12329.0
2022-02-07 12:25:00,75.68,75.68,75.35,75.39,20744.0,72.7153,72.7153,72.3982,72.4366,20744.0
2022-02-07 12:30:00,75.37,75.5,75.21,75.44,22826.0,72.4174,72.5423,72.2637,72.4847,22826.0
2022-02-07 12:35:00,75.48,75.56,75.18,75.24,46183.0,72.5231,72.6,72.2349,72.2925,46183.0
2022-02-07 12:40:00,75.31,75.56,75.31,75.53,25544.0,72.3598,72.6,72.3598,72.5711,25544.0
2022-02-07 12:45:00,75.52,75.71,75.49,75.66,18940.0,72.5615,72.7441,72.5327,72.6961,18940.0
2022-02-07 12:50:00,75.66,75.72,75.58,75.63,25829.0,72.6961,72.7537,72.6192,72.6672,25829.0
2022-02-07 12:55:00,75.64,75.67,75.52,75.56,17160.0,72.6768,72.7057,72.5615,72.6,17160.0
2022-02-07 13:00:00,75.59,75.91,75.51,75.76,24937.0,72.6288,72.9363,72.5519,72.7921,24937.0
2022-02-07 13:05:00,75.8,76.0,75.76,75.98,28809.0,72.8306,73.0227,72.7921,73.0035,28809.0
2022-02-07 13:10:00,75.98,76.24,75.95,76.17,26850.0,73.0035,73.2533,72.9747,73.1861,26850.0
2022-02-07 13:15:00,76.16,76.17,76.01,76.11,27732.0,73.1765,73.1861,73.0323,73.1284,27732.0
2022-02-07 13:20:00,76.09,76.22,76.08,76.13,28852.0,73.1092,73.2341,73.0996,73.1476,28852.0
2022-02-07 13:25:00,76.13,76.39,76.11,76.34,20116.0,73.1476,73.3975,73.1284,73.3494,20116.0
2022-02-07 13:30:00,76.39,76.49,76.37,76.43,19110.0,73.3975,73.4935,73.3782,73.4359,19110.0
2022-02-07 13:35:00,76.46,76.56,76.43,76.52,15044.0,73.4647,73.5608,73.4359,73.5224,15044.0
2022-02-07 13:40:00,76.55,76.63,76.45,76.49,39876.0,73.5512,73.6281,73.4551,73.4935,39876.0
2022-02-07 13:45:00,76.49,76.54,76.28,76.29,36410.0,73.4935,73.5416,73.2918,73.3014,36410.0
2022-02-07 13:50:00,76.29,76.42,76.24,76.37,20700.0,73.3014,73.4263,73.2533,73.3782,20700.0
2022-02-07 13:55:00,76.38,76.67,76.38,76.58,41968.0,73.3878,73.6665,73.3878,73.58,41968.0
2022-02-07 14:00:00,76.49,76.58,76.46,76.55,23876.0,73.4935,73.58,73.4647,73.5512,23876.0
2022-02-07 14:05:00,76.55,76.57,76.4,76.4,25523.0,73.5512,73.5704,73.4071,73.4071,25523.0
2022-02-07 14:10:00,76.44,76.56,76.41,76.5,18255.0,73.4455,73.5608,73.4167,73.5031,18255.0
2022-02-07 14:15:00,76.48,76.82,76.48,76.73,32093.0,73.4839,73.8106,73.4839,73.7241,32093.0
2022-02-07 14:20:00,76.74,76.82,76.63,76.7,22911.0,73.7337,73.8106,73.6281,73.6953,22911.0
2022-02-07 14:25:00,76.71,77.01,76.68,77.0,51289.0,73.7049,73.9932,73.6761,73.9836,51289.0
2022-02-07 14:30:00,77.01,77.05,76.88,76.98,30398.0,73.9932,74.0316,73.8683,73.9643,30398.0
2022-02-07 14:35:00,76.98,77.06,76.86,76.92,33418.0,73.9643,74.0412,73.849,73.9067,33418.0
2022-02-07 14:40:00,76.93,77.08,76.87,77.0,29403.0,73.9163,74.0604,73.8587,73.9836,29403.0
2022-02-07 14:45:00,77.02,77.02,76.88,76.94,13281.0,74.0028,74.0028,73.8683,73.9259,13281.0
2022-02-07 14:50:00,76.92,77.04,76.87,77.04,24903.0,73.9067,74.022,73.8587,74.022,24903.0
2022-02-07 14:55:00,76.98,77.11,76.94,77.0,25288.0,73.9643,74.0892,73.9259,73.9836,25288.0
2022-02-07 15:00:00,76.96,77.16,76.85,77.14,20820.0,73.9451,74.1373,73.8394,74.1181,20820.0
2022-02-07 15:05:00,77.14,77.15,76.89,77.05,17549.0,74.1181,74.1277,73.8779,74.0316,17549.0
2022-02-07 15:10:00,77.04,77.35,77.01,77.34,59627.0,74.022,74.3198,73.9932,74.3102,59627.0
2022-02-07 15:15:00,77.34,77.34,77.16,77.16,21740.0,74.3102,74.3102,74.1373,74.1373,21740.0
2022-02-07 15:20:00,77.14,77.16,76.91,76.97,21797.0,74.1181,74.1373,73.8971,73.9547,21797.0
2022-02-07 15:25:00,76.97,77.06,76.57,76.61,53492.0,73.9547,74.0412,73.5704,73.6088,53492.0
2022-02-07 15:30:00,76.65,76.79,76.52,76.59,23147.0,73.6473,73.7818,73.5224,73.5896,23147.0
2022-02-07 15:35:00,76.58,76.7,76.1,76.14,38701.0,73.58,73.6953,73.1188,73.1572,38701.0
2022-02-07 15:40:00,76.11,76.12,75.91,75.92,38629.0,73.1284,73.138,72.9363,72.9459,38629.0
2022-02-07 15:45:00,75.9,75.9,75.67,75.75,87512.0,72.9267,72.9267,72.7057,72.7825,87512.0
2022-02-07 15:50:00,75.79,76.18,75.29,75.39,107835.0,72.821,73.1957,72.3405,72.4366,107835.0
2022-02-07 15:55:00,75.38,75.85,75.24,75.82,81517.0,72.427,72.8786,72.2925,72.8498,81517.0
2022-02-08 09:30:00,76.33,76.59,76.23,76.39,96898.0,73.3398,73.5896,73.2437,73.3975,96898.0
2022-02-08 09:35:00,76.41,76.59,76.25,76.44,114410.0,73.4167,73.5896,73.2629,73.4455,114410.0
2022-02-08 09:40:00,76.44,76.52,76.25,76.36,65678.0,73.4455,73.5224,73.2629,73.3686,65678.0
2022-02-08 09:45:00,76.37,76.67,76.35,76.38,102848.0,73.3782,73.6665,73.359,73.3878,102848.0
2022-02-08 09:50:00,76.4,76.65,76.19,76.51,103645.0,73.4071,73.6473,73.2053,73.5128,103645.0
2022-02-08 09:55:00,76.49,76.6,76.33,76.36,81960.0,73.4935,73.5992,73.3398,73.3686,81960.0
2022-02-08 10:00:00,76.35,76.35,75.8,75.91,131958.0,73.359,73.359,72.8306,72.9363,131958.0
2022-02-08 10:05:00,75.9,76.43,75.87,76.35,68578.0,72.9267,73.4359,72.8978,73.359,68578.0
2022-02-08 10:10:00,76.34,76.47,76.3,76.45,82175.0,73.3494,73.4743,73.311,73.4551,82175.0
2022-02-08 10:15:00,76.44,76.64,76.4,76.49,81335.0,73.4455,73.6377,73.4071,73.4935,81335.0
2022-02-08 10:20:00,76.48,76.62,76.45,76.58,50585.0,73.4839,73.6184,73.4551,73.58,50585.0
2022-02-08 10:25:00,76.61,76.7,76.36,76.47,75239.0,73.6088,73.6953,73.3686,73.4743,75239.0
2022-02-08 10:30:00,76.45,76.66,76.41,76.44,79654.0,73.4551,73.6569,73.4167,73.4455,79654.0
2022-02-08 10:35:00,76.43,76.63,76.24,76.46,69399.0,73.4359,73.6281,73.2533,73.4647,69399.0
2022-02-08 10:40:00,76.47,76.5,76.23,76.35,44691.0,73.4743,73.5031,73.2437,73.359,44691.0
2022-02-08 10:45:00,76.37,76.81,76.37,76.7,82528.0,73.3782,73.801,73.3782,73.6953,82528.0
2022-02-08 10:50:00,76.69,76.82,76.63,76.66,45414.0,73.6857,73.8106,73.6281,73.6569,45414.0
2022-02-08 10:55:00,76.63,76.8,76.58,76.67,54361.0,73.6281,73.7914,73.58,73.6665,54361.0
2022-02-08 11:00:00,76.67,77.16,76.65,77.16,63279.0,73.6665,74.1373,73.6473,74.1373,63279.0
2022-02-08 11:05:00,77.17,77.24,76.99,77.11,47718.0,74.1469,74.2142,73.974,74.0892,47718.0
2022-02-08 11:10:00,77.07,77.21,77.03,77.21,35878.0,74.0508,74.1853,74.0124,74.1853,35878.0
2022-02-08 11:15:00,77.25,77.35,77.16,77.22,56439.0,74.2238,74.3198,74.1373,74.1949,56439.0
2022-02-08 11:20:00,77.25,77.26,77.03,77.1,43397.0,74.2238,74.2334,74.0124,74.0796,43397.0
2022-02-08 11:25:00,77.12,77.23,77.08,77.19,17101.0,74.0989,74.2045,74.0604,74.1661,17101.0
2022-02-08 11:30:00,77.22,77.64,77.22,77.61,107612.0,74.1949,74.5985,74.1949,74.5697,107612.0
2022-02-08 11:35:00,77.61,77.72,77.49,77.69,44162.0,74.5697,74.6754,74.4544,74.6465,44162.0
2022-02-08 11:40:00,77.71,77.79,77.68,77.76,49236.0,74.6657,74.7426,74.6369,74.7138,49236.0
2022-02-08 11:45:00,77.8,77.84,77.71,77.72,27634.0,74.7522,74.7907,74.6657,74.6754,27634.0
2022-02-08 11:50:00,77.74,77.82,77.68,77.76,43461.0,74.6946,74.7714,74.6369,74.7138,43461.0
2022-02-08 11:55:00,77.77,77.92,77.77,77.82,24912.0,74.7234,74.8675,74.7234,74.7714,24912.0
2022-02-08 12:00:00,77.84,77.98,77.8,77.8,29865.0,74.7907,74.9252,74.7522,74.7522,29865.0
2022-02-08 12:05:00,77.81,77.81,77.64,77.68,28446.0,74.7618,74.7618,74.5985,74.6369,28446.0
2022-02-08 12:10:00,77.69,77.79,77.65,77.69,27198.0,74.6465,74.7426,74.6081,74.6465,27198.0
2022-02-08 12:15:00,77.64,77.7,77.57,77.58,18397.0,74.5985,74.6561,74.5312,74.5408,18397.0
2022-02-08 12:20:00,77.59,77.77,77.55,77.72,12220.0,74.5504,74.7234,74.512,74.6754,12220.0
2022-02-08 12:25:00,77.76,77.78,77.69,77.75,10325.0,74.7138,74.733,74.6465,74.7042,10325.0
2022-02-08 12:30:00,77.75,77.97,77.75,77.95,29043.0,74.7042,74.9156,74.7042,74.8963,29043.0
2022-02-08 12:35:00,77.96,78.09,77.93,78.06,30680.0,74.906,75.0309,74.8771,75.002,30680.0
2022-02-08 12:40:00,78.08,78.19,78.07,78.1,35330.0,75.0213,75.1269,75.0116,75.0405,35330.0
2022-02-08 12:45:00,78.13,78.16,78.01,78.03,39633.0,75.0693,75.0981,74.954,74.9732,39633.0
2022-02-08 12:50:00,78.02,78.13,78.02,78.07,20409.0,74.9636,75.0693,74.9636,75.0116,20409.0
2022-02-08 12:55:00,78.06,78.08,77.98,78.02,20298.0,75.002,75.0213,74.9252,74.9636,20298.0
2022-02-08 13:00:00,78.02,78.1,77.98,78.06,20421.0,74.9636,75.0405,74.9252,75.002,20421.0
2022-02-08 13:05:00,78.08,78.12,77.97,78.01,17422.0,75.0213,75.0597,74.9156,74.954,17422.0
2022-02-08 13:10:00,77.99,78.07,77.96,78.05,15750.0,74.9348,75.0116,74.906,74.9924,15750.0
2022-02-08 13:15:00,78.05,78.06,77.86,78.01,37860.0,74.9924,75.002,74.8099,74.954,37860.0
2022-02-08 13:20:00,77.97,78.07,77.92,77.93,10335.0,74.9156,75.0116,74.8675,74.8771,10335.0
2022-02-08 13:25:00,77.91,77.92,77.78,77.88,30444.0,74.8579,74.8675,74.733,74.8291,30444.0
2022-02-08 13:30:00,77.88,78.11,77.88,78.1,29542.0,74.8291,75.0501,74.8291,75.0405,29542.0
2022-02-08 13:35:00,78.15,78.21,78.07,78.11,36671.0,75.0885,75.1462,75.0116,75.0501,36671.0
2022-02-08 13:40:00,78.12,78.14,77.99,78.02,19253.0,75.0597,75.0789,74.9348,74.9636,19253.0
2022-02-08 13:45:00,77.99,78.08,77.95,78.08,23670.0,74.9348,75.0213,74.8963,75.0213,23670.0
2022-02-08 13:50:00,78.06,78.06,77.88,78.02,20593.0,75.002,75.002,74.8291,74.9636,20593.0
2022-02-08 13:55:00,78.01,78.19,78.01,78.19,21090.0,74.954,75.1269,74.954,75.1269,21090.0
2022-02-08 14:00:00,78.19,78.2,78.08,78.19,34416.0,75.1269,75.1365,75.0213,75.1269,34416.0
2022-02-08 14:05:00,78.21,78.24,78.11,78.13,21864.0,75.1462,75.175,75.0501,75.0693,21864.0
2022-02-08 14:10:00,78.12,78.12,77.98,77.99,35393.0,75.0597,75.0597,74.9252,74.9348,35393.0
2022-02-08 14:15:00,78.04,78.04,77.81,77.85,29978.0,74.9828,74.9828,74.7618,74.8003,29978.0
2022-02-08 14:20:00,77.88,77.88,77.48,77.58,50411.0,74.8291,74.8291,74.4448,74.5408,50411.0
2022-02-08 14:25:00,77.57,77.61,77.43,77.52,29200.0,74.5312,74.5697,74.3967,74.4832,29200.0
2022-02-08 14:30:00,77.51,77.67,77.46,77.66,25158.0,74.4736,74.6273,74.4255,74.6177,25158.0
2022-02-08 14:35:00,77.66,77.68,77.14,77.16,75948.0,74.6177,74.6369,74.1181,74.1373,75948.0
2022-02-08 14:40:00,77.21,77.32,77.13,77.22,34569.0,74.1853,74.291,74.1085,74.1949,34569.0
2022-02-08 14:45:00,77.21,77.28,77.03,77.2,59898.0,74.1853,74.2526,74.0124,74.1757,59898.0
2022-02-08 14:50:00,77.19,77.42,77.14,77.41,42730.0,74.1661,74.3871,74.1181,74.3775,42730.0
2022-02-08 14:55:00,77.44,77.45,77.23,77.3,26479.0,74.4063,74.4159,74.2045,74.2718,26479.0
2022-02-08 15:00:00,77.31,77.43,77.1,77.38,54491.0,74.2814,74.3967,74.0796,74.3487,54491.0
2022-02-08 15:05:00,77.36,77.54,77.22,77.46,37881.0,74.3295,74.5024,74.1949,74.4255,37881.0
2022-02-08 15:10:00,77.48,78.14,77.48,78.1,58368.0,74.4448,75.0789,74.4448,75.0405,58368.0
2022-02-08 15:15:00,78.13,78.29,78.05,78.1,93451.0,75.0693,75.223,74.9924,75.0405,93451.0
2022-02-08 15:20:00,78.1,78.18,77.96,78.04,36210.0,75.0405,75.1173,74.906,74.9828,36210.0
2022-02-08 15:25:00,78.03,78.07,77.89,78.02,36309.0,74.9732,75.0116,74.8387,74.9636,36309.0
2022-02-08 15:30:00,78.03,78.36,77.95,78.28,52477.0,74.9732,75.2903,74.8963,75.2134,52477.0
2022-02-08 15:35:00,78.24,78.26,78.01,78.16,33371.0,75.175,75.1942,74.954,75.0981,33371.0
2022-02-08 15:40:00,78.2,78.41,78.15,78.17,56848.0,75.1365,75.3383,75.0885,75.1077,56848.0
2022-02-08 15:45:00,78.13,78.35,78.0,78.23,45393.0,75.0693,75.2807,74.9444,75.1654,45393.0
2022-02-08 15:50:00,78.29,78.59,78.07,78.55,110997.0,75.223,75.5113,75.0116,75.4728,110997.0
2022-02-08 15:55:00,78.54,78.75,78.19,78.25,143026.0,75.4632,75.665,75.1269,75.1846,143026.0
2022-02-09 09:30:00,80.1,80.1,79.67,79.82,214462.0,76.9621,76.9621,76.549,76.6931,214462.0
2022-02-09 09:35:00,79.81,79.92,79.71,79.77,70967.0,76.6835,76.7892,76.5874,76.645,70967.0
2022-02-09 09:40:00,79.83,80.1,79.66,80.1,92861.0,76.7027,76.9621,76.5394,76.9621,92861.0
2022-02-09 09:45:00,80.11,80.23,80.06,80.15,58112.0,76.9717,77.087,76.9237,77.0102,58112.0
2022-02-09 09:50:00,80.17,80.18,79.89,80.01,59694.0,77.0294,77.039,76.7603,76.8756,59694.0
2022-02-09 09:55:00,80.02,80.15,79.82,79.92,41176.0,76.8853,77.0102,76.6931,76.7892,41176.0
2022-02-09 10:00:00,79.92,80.16,79.92,80.1,65973.0,76.7892,77.0198,76.7892,76.9621,65973.0
2022-02-09 10:05:00,80.08,80.32,80.05,80.19,41077.0,76.9429,77.1735,76.9141,77.0486,41077.0
2022-02-09 10:10:00,80.22,80.24,79.91,80.05,68575.0,77.0774,77.0966,76.7796,76.9141,68575.0
2022-02-09 10:15:00,80.07,80.21,79.87,79.94,77029.0,76.9333,77.0678,76.7411,76.8084,77029.0
2022-02-09 10:20:00,79.94,80.04,79.76,79.76,85895.0,76.8084,76.9045,76.6354,76.6354,85895.0
2022-02-09 10:25:00,79.78,80.06,79.77,79.97,117288.0,76.6547,76.9237,76.645,76.8372,117288.0
2022-02-09 10:30:00,80.0,80.28,79.94,80.25,39698.0,76.866,77.1351,76.8084,77.1062,39698.0
2022-02-09 10:35:00,80.26,80.29,80.15,80.2,34030.0,77.1158,77.1447,77.0102,77.0582,34030.0
2022-02-09 10:40:00,80.19,80.33,80.16,80.16,27616.0,77.0486,77.1831,77.0198,77.0198,27616.0
2022-02-09 10:45:00,80.2,80.36,80.15,80.3,24362.0,77.0582,77.2119,77.0102,77.1543,24362.0
2022-02-09 10:50:00,80.31,80.4,80.28,80.35,30627.0,77.1639,77.2504,77.1351,77.2023,30627.0
2022-02-09 10:55:00,80.39,80.55,80.36,80.55,36693.0,77.2408,77.3945,77.2119,77.3945,36693.0
2022-02-09 11:00:00,80.56,80.59,80.38,80.42,47537.0,77.4041,77.4329,77.2311,77.2696,47537.0
2022-02-09 11:05:00,80.43,80.44,80.19,80.25,51126.0,77.2792,77.2888,77.0486,77.1062,51126.0
2022-02-09 11:10:00,80.27,80.29,80.0,80.11,69126.0,77.1255,77.1447,76.866,76.9717,69126.0
2022-02-09 11:15:00,80.1,80.24,80.06,80.21,18173.0,76.9621,77.0966,76.9237,77.0678,18173.0
2022-02-09 11:20:00,80.21,80.29,80.21,80.21,17000.0,77.0678,77.1447,77.0678,77.0678,17000.0
2022-02-09 11:25:00,80.21,80.28,80.13,80.14,18829.0,77.0678,77.1351,76.9909,77.0006,18829.0
2022-02-09 11:30:00,80.11,80.16,80.02,80.14,40122.0,76.9717,77.0198,76.8853,77.0006,40122.0
2022-02-09 11:35:00,80.13,80.19,79.99,80.11,47491.0,76.9909,77.0486,76.8564,76.9717,47491.0
2022-02-09 11:40:00,80.11,80.16,79.99,80.01,28849.0,76.9717,77.0198,76.8564,76.8756,28849.0
2022-02-09 11:45:00,80.01,80.1,80.0,80.07,13763.0,76.8756,76.9621,76.866,76.9333,13763.0
2022-02-09 11:50:00,80.07,80.18,79.88,79.89,27220.0,76.9333,77.039,76.7507,76.7603,27220.0
2022-02-09 11:55:00,79.88,80.05,79.85,79.95,54391.0,76.7507,76.9141,76.7219,76.818,54391.0
2022-02-09 12:00:00,79.92,80.07,79.9,80.02,25821.0,76.7892,76.9333,76.77,76.8853,25821.0
2022-02-09 12:05:00,79.98,79.99,79.78,79.86,29767.0,76.8468,76.8564,76.6547,76.7315,29767.0
2022-02-09 12:10:00,79.87,79.87,79.64,79.82,50465.0,76.7411,76.7411,76.5201,76.6931,50465.0
2022-02-09 12:15:00,79.83,79.94,79.76,79.94,80134.0,76.7027,76.8084,76.6354,76.8084,80134.0
2022-02-09 12:20:00,79.94,79.98,79.82,79.87,30687.0,76.8084,76.8468,76.6931,76.7411,30687.0
2022-02-09 12:25:00,79.89,79.97,79.82,79.83,26101.0,76.7603,76.8372,76.6931,76.7027,26101.0
2022-02-09 12:30:00,79.83,79.91,79.72,79.76,45143.0,76.7027,76.7796,76.597,76.6354,45143.0
2022-02-09 12:35:00,79.76,79.92,79.75,79.89,32313.0,76.6354,76.7892,76.6258,76.7603,32313.0
2022-02-09 12:40:00,79.89,79.94,79.8,79.9,17822.0,76.7603,76.8084,76.6739,76.77,17822.0
2022-02-09 12:45:00,79.88,79.88,79.79,79.86,15296.0,76.7507,76.7507,76.6643,76.7315,15296.0
2022-02-09 12:50:00,79.85,79.88,79.79,79.85,7926.0,76.7219,76.7507,76.6643,76.7219,7926.0
2022-02-09 12:55:00,79.86,79.94,79.82,79.92,33212.0,76.7315,76.8084,76.6931,76.7892,33212.0
2022-02-09 13:00:00,79.91,80.08,79.86,79.89,79052.0,76.7796,76.9429,76.7315,76.7603,79052.0
2022-02-09 13:05:00,79.91,79.91,79.77,79.82,23554.0,76.7796,76.7796,76.645,76.6931,23554.0
2022-02-09 13:10:00,79.84,79.88,79.73,79.75,16344.0,76.7123,76.7507,76.6066,76.6258,16344.0
2022-02-09 13:15:00,79.76,79.88,79.73,79.86,15709.0,76.6354,76.7507,76.6066,76.7315,15709.0
2022-02-09 13:20:00,79.9,79.9,79.82,79.84,15550.0,76.77,76.77,76.6931,76.7123,15550.0
2022-02-09 13:25:00,79.84,79.94,79.8,79.94,20696.0,76.7123,76.8084,76.6739,76.8084,20696.0
2022-02-09 13:30:00,79.95,80.06,79.93,80.02,35904.0,76.818,76.9237,76.7988,76.8853,35904.0
2022-02-09 13:35:00,80.01,80.06,79.98,79.98,14098.0,76.8756,76.9237,76.8468,76.8468,14098.0
2022-02-09 13:40:00,79.96,80.1,79.93,80.1,18577.0,76.8276,76.9621,76.7988,76.9621,18577.0
2022-02-09 13:45:00,80.09,80.16,80.07,80.1,20218.0,76.9525,77.0198,76.9333,76.9621,20218.0
2022-02-09 13:50:00,80.09,80.14,80.06,80.09,13268.0,76.9525,77.0006,76.9237,76.9525,13268.0
2022-02-09 13:55:00,80.08,80.11,80.04,80.08,18533.0,76.9429,76.9717,76.9045,76.9429,18533.0
2022-02-09 14:00:00,80.09,80.19,80.08,80.15,26277.0,76.9525,77.0486,76.9429,77.0102,26277.0
2022-02-09 14:05:00,80.16,80.28,80.14,80.28,31813.0,77.0198,77.1351,77.0006,77.1351,31813.0
2022-02-09 14:10:00,80.26,80.37,80.22,80.29,47190.0,77.1158,77.2215,77.0774,77.1447,47190.0
2022-02-09 14:15:00,80.27,80.36,80.25,80.34,11254.0,77.1255,77.2119,77.1062,77.1927,11254.0
2022-02-09 14:20:00,80.3,80.32,80.26,80.3,17405.0,77.1543,77.1735,77.1158,77.1543,17405.0
2022-02-09 14:25:00,80.3,80.37,80.29,80.35,16198.0,77.1543,77.2215,77.1447,77.2023,16198.0
2022-02-09 14:30:00,80.36,80.45,80.3,80.45,20350.0,77.2119,77.2984,77.1543,77.2984,20350.0
2022-02-09 14:35:00,80.44,80.54,80.4,80.52,29027.0,77.2888,77.3849,77.2504,77.3657,29027.0
2022-02-09 14:40:00,80.52,80.55,80.46,80.47,57978.0,77.3657,77.3945,77.308,77.3176,57978.0
2022-02-09 14:45:00,80.48,80.5,80.37,80.38,23580.0,77.3272,77.3464,77.2215,77.2311,23580.0
2022-02-09 14:50:00,80.38,80.43,80.27,80.32,54743.0,77.2311,77.2792,77.1255,77.1735,54743.0
2022-02-09 14:55:00,80.32,80.37,80.13,80.13,50862.0,77.1735,77.2215,76.9909,76.9909,50862.0
2022-02-09 15:00:00,80.15,80.15,79.89,80.02,83803.0,77.0102,77.0102,76.7603,76.8853,83803.0
2022-02-09 15:05:00,80.01,80.01,79.69,79.77,80336.0,76.8756,76.8756,76.5682,76.645,80336.0
2022-02-09 15:10:00,79.79,79.95,79.79,79.88,31402.0,76.6643,76.818,76.6643,76.7507,31402.0
2022-02-09 15:15:00,79.87,79.95,79.72,79.94,76209.0,76.7411,76.818,76.597,76.8084,76209.0
2022-02-09 15:20:00,79.93,80.0,79.88,79.97,57402.0,76.7988,76.866,76.7507,76.8372,57402.0
2022-02-09 15:25:00,79.95,80.18,79.85,80.17,67502.0,76.818,77.039,76.7219,77.0294,67502.0
2022-02-09 15:30:00,80.17,80.38,80.15,80.35,110068.0,77.0294,77.2311,77.0102,77.2023,110068.0
2022-02-09 15:35:00,80.35,80.52,80.31,80.31,74274.0,77.2023,77.3657,77.1639,77.1639,74274.0
2022-02-09 15:40:00,80.31,80.33,79.86,80.04,84857.0,77.1639,77.1831,76.7315,76.9045,84857.0
2022-02-09 15:45:00,80.04,80.27,79.95,80.22,61290.0,76.9045,77.1255,76.818,77.0774,61290.0
2022-02-09 15:50:00,80.24,80.47,80.13,80.18,176277.0,77.0966,77.3176,76.9909,77.039,176277.0
2022-02-09 15:55:00,80.17,80.29,79.98,80.29,131956.0,77.0294,77.1447,76.8468,77.1447,131956.0
2022-02-10 09:30:00,78.36,78.84,78.32,78.53,155946.0,75.2903,75.7515,75.2518,75.4536,155946.0
2022-02-10 09:35:00,78.53,78.93,78.36,78.86,88317.0,75.4536,75.838,75.2903,75.7707,88317.0
2022-02-10 09:40:00,78.86,79.41,78.82,79.3,86751.0,75.7707,76.2991,75.7323,76.1935,86751.0
2022-02-10 09:45:00,79.35,79.47,79.19,79.38,42587.0,76.2415,76.3568,76.0878,76.2703,42587.0
2022-02-10 09:50:00,79.4,79.94,79.27,79.66,136105.0,76.2895,76.8084,76.1646,76.5394,136105.0
2022-02-10 09:55:00,79.65,79.79,79.56,79.64,73874.0,76.5297,76.6643,76.4433,76.5201,73874.0
2022-02-10 10:00:00,79.65,80.24,79.65,80.23,98504.0,76.5297,77.0966,76.5297,77.087,98504.0
2022-02-10 10:05:00,80.22,80.46,80.13,80.39,152053.0,77.0774,77.308,76.9909,77.2408,152053.0
2022-02-10 10:10:00,80.4,80.45,80.05,80.09,95905.0,77.2504,77.2984,76.9141,76.9525,95905.0
2022-02-10 10:15:00,80.09,80.14,79.73,79.89,121411.0,76.9525,77.0006,76.6066,76.7603,121411.0
2022-02-10 10:20:00,79.85,79.98,79.67,79.85,74500.0,76.7219,76.8468,76.549,76.7219,74500.0
2022-02-10 10:25:00,79.85,79.98,79.76,79.84,60084.0,76.7219,76.8468,76.6354,76.7123,60084.0
2022-02-10 10:30:00,79.84,80.03,79.74,79.86,110287.0,76.7123,76.8949,76.6162,76.7315,110287.0
2022-02-10 10:35:00,79.87,80.48,79.77,80.48,83421.0,76.7411,77.3272,76.645,77.3272,83421.0
2022-02-10 10:40:00,80.45,80.55,80.25,80.43,67731.0,77.2984,77.3945,77.1062,77.2792,67731.0
2022-02-10 10:45:00,80.41,80.41,80.08,80.36,49110.0,77.26,77.26,76.9429,77.2119,49110.0
2022-02-10 10:50:00,80.33,80.33,79.63,79.68,88249.0,77.1831,77.1831,76.5105,76.5586,88249.0
2022-02-10 10:55:00,79.67,79.7,79.34,79.53,156174.0,76.549,76.5778,76.2319,76.4144,156174.0
2022-02-10 11:00:00,79.53,79.79,79.27,79.7,111576.0,76.4144,76.6643,76.1646,76.5778,111576.0
2022-02-10 11:05:00,79.66,79.83,79.6,79.69,48582.0,76.5394,76.7027,76.4817,76.5682,48582.0
2022-02-10 11:10:00,79.7,79.7,79.31,79.35,69820.0,76.5778,76.5778,76.2031,76.2415,69820.0
2022-02-10 11:15:00,79.34,79.56,79.21,79.3,90847.0,76.2319,76.4433,76.107,76.1935,90847.0
2022-02-10 11:20:00,79.35,79.42,79.12,79.4,70228.0,76.2415,76.3088,76.0205,76.2895,70228.0
2022-02-10 11:25:00,79.37,79.45,79.25,79.37,55910.0,76.2607,76.3376,76.1454,76.2607,55910.0
2022-02-10 11:30:00,79.37,79.41,79.13,79.15,69701.0,76.2607,76.2991,76.0301,76.0493,69701.0
2022-02-10 11:35:00,79.15,79.35,79.15,79.22,41645.0,76.0493,76.2415,76.0493,76.1166,41645.0
2022-02-10 11:40:00,79.22,79.54,79.22,79.53,42723.0,76.1166,76.4241,76.1166,76.4144,42723.0
2022-02-10 11:45:00,79.54,79.84,79.49,79.79,58022.0,76.4241,76.7123,76.376,76.6643,58022.0
2022-02-10 11:50:00,79.77,79.83,79.66,79.69,54233.0,76.645,76.7027,76.5394,76.5682,54233.0
2022-02-10 11:55:00,79.7,79.9,79.7,79.83,48592.0,76.5778,76.77,76.5778,76.7027,48592.0
2022-02-10 12:00:00,79.87,79.87,79.58,79.62,25405.0,76.7411,76.7411,76.4625,76.5009,25405.0
2022-02-10 12:05:00,79.62,79.85,79.56,79.74,52601.0,76.5009,76.7219,76.4433,76.6162,52601.0
2022-02-10 12:10:00,79.75,79.87,79.75,79.82,27063.0,76.6258,76.7411,76.6258,76.6931,27063.0
2022-02-10 12:15:00,79.77,79.89,79.64,79.8,32362.0,76.645,76.7603,76.5201,76.6739,32362.0
2022-02-10 12:20:00,79.77,79.99,79.76,79.89,48852.0,76.645,76.8564,76.6354,76.7603,48852.0
2022-02-10 12:25:00,79.9,79.96,79.86,79.95,17405.0,76.77,76.8276,76.7315,76.818,17405.0
2022-02-10 12:30:00,79.96,80.13,79.64,79.65,27284.0,76.8276,76.9909,76.5201,76.5297,27284.0
2022-02-10 12:35:00,79.7,79.86,79.69,79.83,36178.0,76.5778,76.7315,76.5682,76.7027,36178.0
2022-02-10 12:40:00,79.83,79.9,79.7,79.79,15969.0,76.7027,76.77,76.5778,76.6643,15969.0
2022-02-10 12:45:00,79.79,79.79,78.44,78.86,300504.0,76.6643,76.6643,75.3671,75.7707,300504.0
2022-02-10 12:50:00,78.84,78.88,78.48,78.73,127705.0,75.7515,75.7899,75.4056,75.6458,127705.0
2022-02-10 12:55:00,78.72,78.98,78.53,78.73,118182.0,75.6362,75.886,75.4536,75.6458,118182.0
2022-02-10 13:00:00,78.67,78.87,78.5,78.77,70968.0,75.5881,75.7803,75.4248,75.6842,70968.0
2022-02-10 13:05:00,78.71,78.96,78.66,78.8,96868.0,75.6266,75.8668,75.5785,75.713,96868.0
2022-02-10 13:10:00,78.8,78.94,78.64,78.76,75340.0,75.713,75.8476,75.5593,75.6746,75340.0
2022-02-10 13:15:00,78.68,78.69,77.9,77.96,131758.0,75.5977,75.6074,74.8483,74.906,131758.0
2022-02-10 13:20:00,77.96,78.18,77.87,78.18,101270.0,74.906,75.1173,74.8195,75.1173,101270.0
2022-02-10 13:25:00,78.19,78.24,77.69,77.72,106955.0,75.1269,75.175,74.6465,74.6754,106955.0
2022-02-10 13:30:00,77.69,77.88,77.48,77.51,144359.0,74.6465,74.8291,74.4448,74.4736,144359.0
2022-02-10 13:35:00,77.51,77.54,77.06,77.5,109450.0,74.4736,74.5024,74.0412,74.464,109450.0
2022-02-10 13:40:00,77.5,77.75,77.44,77.69,80912.0,74.464,74.7042,74.4063,74.6465,80912.0
2022-02-10 13:45:00,77.63,77.76,77.43,77.51,64898.0,74.5889,74.7138,74.3967,74.4736,64898.0
2022-02-10 13:50:00,77.56,77.63,77.36,77.49,38960.0,74.5216,74.5889,74.3295,74.4544,38960.0
2022-02-10 13:55:00,77.54,77.82,77.37,77.82,61373.0,74.5024,74.7714,74.3391,74.7714,61373.0
2022-02-10 14:00:00,77.79,77.9,77.4,77.4,75966.0,74.7426,74.8483,74.3679,74.3679,75966.0
2022-02-10 14:05:00,77.41,77.5,77.17,77.46,69958.0,74.3775,74.464,74.1469,74.4255,69958.0
2022-02-10 14:10:00,77.49,77.5,77.11,77.17,59401.0,74.4544,74.464,74.0892,74.1469,59401.0
2022-02-10 14:15:00,77.15,77.16,76.64,76.67,93677.0,74.1277,74.1373,73.6377,73.6665,93677.0
2022-02-10 14:20:00,76.73,77.02,76.66,77.02,102537.0,73.7241,74.0028,73.6569,74.0028,102537.0
2022-02-10 14:25:00,77.02,77.38,76.94,77.21,57004.0,74.0028,74.3487,73.9259,74.1853,57004.0
2022-02-10 14:30:00,77.2,77.4,77.15,77.29,34439.0,74.1757,74.3679,74.1277,74.2622,34439.0
2022-02-10 14:35:00,77.31,77.57,77.18,77.33,53720.0,74.2814,74.5312,74.1565,74.3006,53720.0
2022-02-10 14:40:00,77.33,77.57,77.19,77.26,39496.0,74.3006,74.5312,74.1661,74.2334,39496.0
2022-02-10 14:45:00,77.3,77.57,77.06,77.09,57788.0,74.2718,74.5312,74.0412,74.07,57788.0
2022-02-10 14:50:00,77.1,77.18,76.72,76.8,63654.0,74.0796,74.1565,73.7145,73.7914,63654.0
2022-02-10 14:55:00,76.77,76.95,76.69,76.87,61235.0,73.7626,73.9355,73.6857,73.8587,61235.0
2022-02-10 15:00:00,76.86,77.0,76.52,76.89,75086.0,73.849,73.9836,73.5224,73.8779,75086.0
2022-02-10 15:05:00,76.9,77.16,76.85,77.11,67694.0,73.8875,74.1373,73.8394,74.0892,67694.0
2022-02-10 15:10:00,77.15,77.37,77.08,77.22,74935.0,74.1277,74.3391,74.0604,74.1949,74935.0
2022-02-10 15:15:00,77.21,77.51,76.97,77.03,45932.0,74.1853,74.4736,73.9547,74.0124,45932.0
2022-02-10 15:20:00,77.05,77.18,76.78,77.05,39999.0,74.0316,74.1565,73.7722,74.0316,39999.0
2022-02-10 15:25:00,77.08,77.28,76.93,76.93,49681.0,74.0604,74.2526,73.9163,73.9163,49681.0
2022-02-10 15:30:00,76.9,76.9,76.38,76.43,115375.0,73.8875,73.8875,73.3878,73.4359,115375.0
2022-02-10 15:35:00,76.43,76.82,76.39,76.66,73041.0,73.4359,73.8106,73.3975,73.6569,73041.0
2022-02-10 15:40:00,76.68,76.79,76.28,76.38,57157.0,73.6761,73.7818,73.2918,73.3878,57157.0
2022-02-10 15:45:00,76.3,76.38,75.88,76.07,93220.0,73.311,73.3878,72.9074,73.09,93220.0
2022-02-10 15:50:00,76.07,76.55,75.82,76.36,191181.0,73.09,73.5512,72.8498,73.3686,191181.0
2022-02-10 15:55:00,76.39,77.06,76.39,76.83,221575.0,73.3975,74.0412,73.3975,73.8202,221575.0
2022-02-11 09:30:00,76.79,77.19,76.69,76.69,136018.0,73.7818,74.1661,73.6857,73.6857,136018.0
2022-02-11 09:35:00,76.67,77.25,76.57,77.03,207325.0,73.6665,74.2238,73.5704,74.0124,207325.0
2022-02-11 09:40:00,77.1,77.3,76.97,77.23,128923.0,74.0796,74.2718,73.9547,74.2045,128923.0
2022-02-11 09:45:00,77.25,78.07,77.25,77.87,249360.0,74.2238,75.0116,74.2238,74.8195,249360.0
2022-02-11 09:50:00,77.9,78.0,77.71,77.81,167441.0,74.8483,74.9444,74.6657,74.7618,167441.0
2022-02-11 09:55:00,77.81,77.88,77.03,77.23,166709.0,74.7618,74.8291,74.0124,74.2045,166709.0
2022-02-11 10:00:00,77.26,77.67,77.25,77.52,145402.0,74.2334,74.6273,74.2238,74.4832,145402.0
2022-02-11 10:05:00,77.52,77.87,77.43,77.63,131100.0,74.4832,74.8195,74.3967,74.5889,131100.0
2022-02-11 10:10:00,77.64,77.68,76.94,77.22,132992.0,74.5985,74.6369,73.9259,74.1949,132992.0
2022-02-11 10:15:00,77.22,77.35,76.94,77.28,94663.0,74.1949,74.3198,73.9259,74.2526,94663.0
2022-02-11 10:20:00,77.28,77.69,77.28,77.66,131948.0,74.2526,74.6465,74.2526,74.6177,131948.0
2022-02-11 10:25:00,77.68,77.83,77.62,77.67,117074.0,74.6369,74.781,74.5793,74.6273,117074.0
2022-02-11 10:30:00,77.67,77.92,77.4,77.44,110483.0,74.6273,74.8675,74.3679,74.4063,110483.0
2022-02-11 10:35:00,77.47,77.8,77.3,77.71,101196.0,74.4351,74.7522,74.2718,74.6657,101196.0
2022-02-11 10:40:00,77.73,77.81,77.67,77.71,71331.0,74.685,74.7618,74.6273,74.6657,71331.0
2022-02-11 10:45:00,77.71,77.88,77.5,77.61,57240.0,74.6657,74.8291,74.464,74.5697,57240.0
2022-02-11 10:50:00,77.6,77.72,77.35,77.52,97518.0,74.5601,74.6754,74.3198,74.4832,97518.0
2022-02-11 10:55:00,77.5,77.64,77.33,77.47,78811.0,74.464,74.5985,74.3006,74.4351,78811.0
2022-02-11 11:00:00,77.46,77.86,77.37,77.85,95460.0,74.4255,74.8099,74.3391,74.8003,95460.0
2022-02-11 11:05:00,77.84,77.84,77.2,77.24,72232.0,74.7907,74.7907,74.1757,74.2142,72232.0
2022-02-11 11:10:00,77.27,77.3,77.06,77.24,113381.0,74.243,74.2718,74.0412,74.2142,113381.0
2022-02-11 11:15:00,77.21,77.28,76.92,77.04,87416.0,74.1853,74.2526,73.9067,74.022,87416.0
2022-02-11 11:20:00,77.08,77.24,77.08,77.18,68614.0,74.0604,74.2142,74.0604,74.1565,68614.0
2022-02-11 11:25:00,77.19,77.25,76.78,76.88,89819.0,74.1661,74.2238,73.7722,73.8683,89819.0
2022-02-11 11:30:00,76.9,77.06,76.68,76.74,114435.0,73.8875,74.0412,73.6761,73.7337,114435.0
2022-02-11 11:35:00,76.74,76.82,76.36,76.48,97950.0,73.7337,73.8106,73.3686,73.4839,97950.0
2022-02-11 11:40:00,76.44,76.54,76.29,76.42,53752.0,73.4455,73.5416,73.3014,73.4263,53752.0
2022-02-11 11:45:00,76.41,76.68,76.37,76.56,73530.0,73.4167,73.6761,73.3782,73.5608,73530.0
2022-02-11 11:50:00,76.58,76.68,76.42,76.54,59308.0,73.58,73.6761,73.4263,73.5416,59308.0
2022-02-11 11:55:00,76.55,76.86,76.55,76.77,111850.0,73.5512,73.849,73.5512,73.7626,111850.0
2022-02-11 12:00:00,76.75,76.91,76.61,76.85,51653.0,73.7434,73.8971,73.6088,73.8394,51653.0
2022-02-11 12:05:00,76.83,76.85,76.66,76.76,44932.0,73.8202,73.8394,73.6569,73.753,44932.0
2022-02-11 12:10:00,76.8,77.08,76.71,76.9,65972.0,73.7914,74.0604,73.7049,73.8875,65972.0
2022-02-11 12:15:00,76.92,76.93,76.49,76.61,33874.0,73.9067,73.9163,73.4935,73.6088,33874.0
2022-02-11 12:20:00,76.62,76.64,76.48,76.56,27878.0,73.6184,73.6377,73.4839,73.5608,27878.0
2022-02-11 12:25:00,76.53,76.79,76.5,76.74,30147.0,73.532,73.7818,73.5031,73.7337,30147.0
2022-02-11 12:30:00,76.74,76.88,76.66,76.77,56406.0,73.7337,73.8683,73.6569,73.7626,56406.0
2022-02-11 12:35:00,76.77,76.89,76.66,76.72,45273.0,73.7626,73.8779,73.6569,73.7145,45273.0
2022-02-11 12:40:00,76.72,76.79,76.58,76.62,35963.0,73.7145,73.7818,73.58,73.6184,35963.0
2022-02-11 12:45:00,76.61,76.61,76.35,76.39,64299.0,73.6088,73.6088,73.359,73.3975,64299.0
2022-02-11 12:50:00,76.38,76.4,76.04,76.07,76055.0,73.3878,73.4071,73.0612,73.09,76055.0
2022-02-11 12:55:00,76.07,76.25,76.07,76.22,53165.0,73.09,73.2629,73.09,73.2341,53165.0
2022-02-11 13:00:00,76.22,76.34,76.15,76.21,77085.0,73.2341,73.3494,73.1669,73.2245,77085.0
2022-02-11 13:05:00,76.21,76.72,76.18,76.67,148354.0,73.2245,73.7145,73.1957,73.6665,148354.0
2022-02-11 13:10:00,76.69,76.69,76.39,76.4,53363.0,73.6857,73.6857,73.3975,73.4071,53363.0
2022-02-11 13:15:00,76.41,76.45,76.13,76.33,55182.0,73.4167,73.4551,73.1476,73.3398,55182.0
2022-02-11 13:20:00,76.35,76.42,76.25,76.33,47275.0,73.359,73.4263,73.2629,73.3398,47275.0
2022-02-11 13:25:00,76.31,76.31,75.75,75.76,117706.0,73.3206,73.3206,72.7825,72.7921,117706.0
2022-02-11 13:30:00,75.76,75.79,75.33,75.41,163561.0,72.7921,72.821,72.379,72.4558,163561.0
2022-02-11 13:35:00,75.32,75.36,74.43,74.43,206190.0,72.3694,72.4078,71.5142,71.5142,206190.0
2022-02-11 13:40:00,74.41,74.77,74.18,74.26,219259.0,71.495,71.8409,71.274,71.3509,219259.0
2022-02-11 13:45:00,74.24,74.24,73.5,74.03,242904.0,71.3317,71.3317,70.6207,71.1299,242904.0
2022-02-11 13:50:00,74.08,74.41,73.72,74.34,195105.0,71.1779,71.495,70.8321,71.4278,195105.0
2022-02-11 13:55:00,74.35,74.35,73.79,73.8,166913.0,71.4374,71.4374,70.8993,70.9089,166913.0
2022-02-11 14:00:00,73.8,74.22,73.25,73.93,227385.0,70.9089,71.3125,70.3805,71.0338,227385.0
2022-02-11 14:05:00,73.91,74.34,73.41,73.87,274025.0,71.0146,71.4278,70.5342,70.9762,274025.0
2022-02-11 14:10:00,73.91,74.29,73.72,74.29,199943.0,71.0146,71.3797,70.8321,71.3797,199943.0
2022-02-11 14:15:00,74.3,75.07,74.19,74.86,308354.0,71.3893,72.1292,71.2836,71.9274,308354.0
2022-02-11 14:20:00,74.77,75.01,74.4,74.4,112986.0,71.8409,72.0715,71.4854,71.4854,112986.0
2022-02-11 14:25:00,74.38,74.45,73.76,73.86,157552.0,71.4662,71.5335,70.8705,70.9666,157552.0
2022-02-11 14:30:00,73.88,74.74,73.72,74.62,131429.0,70.9858,71.8121,70.8321,71.6968,131429.0
2022-02-11 14:35:00,74.62,74.64,74.19,74.25,119990.0,71.6968,71.716,71.2836,71.3413,119990.0
2022-02-11 14:40:00,74.26,74.38,73.83,73.9,109158.0,71.3509,71.4662,70.9377,71.005,109158.0
2022-02-11 14:45:00,73.91,74.0,73.47,73.61,106726.0,71.0146,71.1011,70.5918,70.7264,106726.0
2022-02-11 14:50:00,73.59,73.59,73.08,73.34,77625.0,70.7071,70.7071,70.2171,70.4669,77625.0
2022-02-11 14:55:00,73.37,73.86,73.36,73.78,64539.0,70.4958,70.9666,70.4862,70.8897,64539.0
2022-02-11 15:00:00,73.78,74.59,73.69,74.42,149663.0,70.8897,71.668,70.8032,71.5046,149663.0
2022-02-11 15:05:00,74.39,74.49,73.73,73.78,75306.0,71.4758,71.5719,70.8417,70.8897,75306.0
2022-02-11 15:10:00,73.81,73.94,73.52,73.72,41289.0,70.9185,71.0434,70.6399,70.8321,41289.0
2022-02-11 15:15:00,73.72,74.19,73.45,73.48,43776.0,70.8321,71.2836,70.5726,70.6015,43776.0
2022-02-11 15:20:00,73.54,73.74,73.28,73.47,72326.0,70.6591,70.8513,70.4093,70.5918,72326.0
2022-02-11 15:25:00,73.51,73.87,73.39,73.79,76544.0,70.6303,70.9762,70.515,70.8993,76544.0
2022-02-11 15:30:00,73.77,73.86,73.19,73.73,75051.0,70.8801,70.9666,70.3228,70.8417,75051.0
2022-02-11 15:35:00,73.68,73.75,73.29,73.34,60361.0,70.7936,70.8609,70.4189,70.4669,60361.0
2022-02-11 15:40:00,73.34,73.43,72.7,73.23,132316.0,70.4669,70.5534,69.852,70.3612,132316.0
2022-02-11 15:45:00,73.2,74.13,73.17,74.12,165837.0,70.3324,71.226,70.3036,71.2164,165837.0
2022-02-11 15:50:00,74.2,74.29,73.52,73.64,194482.0,71.2932,71.3797,70.6399,70.7552,194482.0
2022-02-11 15:55:00,73.66,74.26,73.38,73.38,206351.0,70.7744,71.3509,70.5054,70.5054,206351.0
2022-02-14 09:30:00,73.06,73.56,72.5,72.89,227265.0,70.1979,70.6783,69.6598,70.0346,227265.0
2022-02-14 09:35:00,72.94,73.01,72.55,72.58,179131.0,70.0826,70.1499,69.7079,69.7367,179131.0
2022-02-14 09:40:00,72.59,73.18,72.5,72.6,189984.0,69.7463,70.3132,69.6598,69.7559,189984.0
2022-02-14 09:45:00,72.59,72.62,71.98,72.5,173906.0,69.7463,69.7751,69.1602,69.6598,173906.0
2022-02-14 09:50:00,72.48,73.02,72.41,72.86,163167.0,69.6406,70.1595,69.5734,70.0057,163167.0
2022-02-14 09:55:00,72.87,72.93,72.38,72.51,101322.0,70.0153,70.073,69.5445,69.6695,101322.0
2022-02-14 10:00:00,72.5,72.51,71.58,71.63,205278.0,69.6598,69.6695,68.7759,68.8239,205278.0
2022-02-14 10:05:00,71.68,71.83,71.56,71.81,105081.0,68.872,69.0161,68.7567,68.9969,105081.0
2022-02-14 10:10:00,71.78,72.48,71.78,71.92,131994.0,68.9681,69.6406,68.9681,69.1026,131994.0
2022-02-14 10:15:00,71.9,71.96,71.21,71.62,207783.0,69.0833,69.141,68.4204,68.8143,207783.0
2022-02-14 10:20:00,71.63,72.13,71.45,72.01,213063.0,68.8239,69.3043,68.651,69.189,213063.0
2022-02-14 10:25:00,71.97,71.99,71.55,71.8,150403.0,69.1506,69.1698,68.7471,68.9873,150403.0
2022-02-14 10:30:00,71.79,71.94,71.14,71.45,158536.0,68.9777,69.1218,68.3531,68.651,158536.0
2022-02-14 10:35:00,71.4,71.5,71.25,71.48,88783.0,68.6029,68.699,68.4588,68.6798,88783.0
2022-02-14 10:40:00,71.53,71.74,71.41,71.57,162340.0,68.7278,68.9296,68.6125,68.7663,162340.0
2022-02-14 10:45:00,71.56,71.74,71.42,71.61,105223.0,68.7567,68.9296,68.6222,68.8047,105223.0
2022-02-14 10:50:00,71.6,71.72,71.25,71.46,122252.0,68.7951,68.9104,68.4588,68.6606,122252.0
2022-02-14 10:55:00,71.48,71.66,71.2,71.29,164722.0,68.6798,68.8528,68.4108,68.4972,164722.0
2022-02-14 11:00:00,71.31,71.7,71.21,71.66,119528.0,68.5165,68.8912,68.4204,68.8528,119528.0
2022-02-14 11:05:00,71.65,71.65,71.33,71.44,99036.0,68.8431,68.8431,68.5357,68.6414,99036.0
2022-02-14 11:10:00,71.45,71.53,71.18,71.21,107342.0,68.651,68.7278,68.3916,68.4204,107342.0
2022-02-14 11:15:00,71.25,71.89,71.19,71.88,175717.0,68.4588,69.0737,68.4012,69.0641,175717.0
2022-02-14 11:20:00,71.87,72.0,71.68,71.9,88210.0,69.0545,69.1794,68.872,69.0833,88210.0
2022-02-14 11:25:00,71.94,72.24,71.77,72.08,108724.0,69.1218,69.41,68.9584,69.2563,108724.0
2022-02-14 11:30:00,72.07,72.4,71.91,72.33,186915.0,69.2467,69.5638,69.093,69.4965,186915.0
2022-02-14 11:35:00,72.32,72.51,72.16,72.3,69135.0,69.4869,69.6695,69.3332,69.4677,69135.0
2022-02-14 11:40:00,72.31,72.57,72.29,72.48,55543.0,69.4773,69.7271,69.4581,69.6406,55543.0
2022-02-14 11:45:00,72.52,72.75,72.49,72.75,66128.0,69.6791,69.9001,69.6502,69.9001,66128.0
2022-02-14 11:50:00,72.76,72.81,72.31,72.34,63593.0,69.9097,69.9577,69.4773,69.5061,63593.0
2022-02-14 11:55:00,72.36,72.68,72.32,72.64,28400.0,69.5253,69.8328,69.4869,69.7944,28400.0
2022-02-14 12:00:00,72.62,72.82,72.49,72.58,50838.0,69.7751,69.9673,69.6502,69.7367,50838.0
2022-02-14 12:05:00,72.57,72.58,72.35,72.37,44066.0,69.7271,69.7367,69.5157,69.5349,44066.0
2022-02-14 12:10:00,72.41,72.53,72.35,72.5,25897.0,69.5734,69.6887,69.5157,69.6598,25897.0
2022-02-14 12:15:00,72.54,72.66,72.51,72.61,30798.0,69.6983,69.8136,69.6695,69.7655,30798.0
2022-02-14 12:20:00,72.58,72.78,72.58,72.73,40754.0,69.7367,69.9289,69.7367,69.8808,40754.0
2022-02-14 12:25:00,72.73,73.02,72.71,73.0,60826.0,69.8808,70.1595,69.8616,70.1403,60826.0
2022-02-14 12:30:00,72.98,73.27,72.96,73.03,89658.0,70.121,70.3997,70.1018,70.1691,89658.0
2022-02-14 12:35:00,73.03,73.05,72.79,72.92,37603.0,70.1691,70.1883,69.9385,70.0634,37603.0
2022-02-14 12:40:00,72.91,73.31,72.91,73.22,68821.0,70.0538,70.4381,70.0538,70.3516,68821.0
2022-02-14 12:45:00,73.19,73.31,73.04,73.31,43589.0,70.3228,70.4381,70.1787,70.4381,43589.0
2022-02-14 12:50:00,73.29,73.33,73.11,73.26,34996.0,70.4189,70.4573,70.2459,70.3901,34996.0
2022-02-14 12:55:00,73.23,73.25,73.04,73.17,47680.0,70.3612,70.3805,70.1787,70.3036,47680.0
2022-02-14 13:00:00,73.2,73.26,73.05,73.22,35735.0,70.3324,70.3901,70.1883,70.3516,35735.0
2022-02-14 13:05:00,73.25,73.5,73.25,73.34,41084.0,70.3805,70.6207,70.3805,70.4669,41084.0
2022-02-14 13:10:00,73.37,73.38,73.12,73.14,29812.0,70.4958,70.5054,70.2556,70.2748,29812.0
2022-02-14 13:15:00,73.16,73.22,73.08,73.18,49733.0,70.294,70.3516,70.2171,70.3132,49733.0
2022-02-14 13:20:00,73.22,73.22,72.67,72.74,47857.0,70.3516,70.3516,69.8232,69.8904,47857.0
2022-02-14 13:25:00,72.72,72.79,72.68,72.74,36775.0,69.8712,69.9385,69.8328,69.8904,36775.0
2022-02-14 13:30:00,72.72,72.75,72.27,72.51,92242.0,69.8712,69.9001,69.4389,69.6695,92242.0
2022-02-14 13:35:00,72.52,72.67,72.42,72.57,37762.0,69.6791,69.8232,69.583,69.7271,37762.0
2022-02-14 13:40:00,72.55,72.57,72.26,72.39,37940.0,69.7079,69.7271,69.4292,69.5542,37940.0
2022-02-14 13:45:00,72.36,72.46,71.87,71.96,92640.0,69.5253,69.6214,69.0545,69.141,92640.0
2022-02-14 13:50:00,71.98,71.98,71.18,71.25,230304.0,69.1602,69.1602,68.3916,68.4588,230304.0
2022-02-14 13:55:00,71.22,71.56,71.04,71.23,145965.0,68.43,68.7567,68.257,68.4396,145965.0
2022-02-14 14:00:00,71.19,71.42,71.07,71.12,124013.0,68.4012,68.6222,68.2859,68.3339,124013.0
2022-02-14 14:05:00,71.13,71.24,70.77,71.01,161314.0,68.3435,68.4492,67.9976,68.2282,161314.0
2022-02-14 14:10:00,71.0,71.33,70.87,71.19,102019.0,68.2186,68.5357,68.0937,68.4012,102019.0
2022-02-14 14:15:00,71.18,71.24,70.93,71.06,79030.0,68.3916,68.4492,68.1513,68.2763,79030.0
2022-02-14 14:20:00,71.1,71.31,71.01,71.05,76326.0,68.3147,68.5165,68.2282,68.2666,76326.0
2022-02-14 14:25:00,71.04,72.22,70.88,71.52,227304.0,68.257,69.3908,68.1033,68.7182,227304.0
2022-02-14 14:30:00,71.47,71.86,71.21,71.85,157721.0,68.6702,69.0449,68.4204,69.0353,157721.0
2022-02-14 14:35:00,71.84,71.99,71.56,71.71,120538.0,69.0257,69.1698,68.7567,68.9008,120538.0
2022-02-14 14:40:00,71.71,72.02,71.55,71.62,103835.0,68.9008,69.1986,68.7471,68.8143,103835.0
2022-02-14 14:45:00,71.61,71.85,71.39,71.53,83059.0,68.8047,69.0353,68.5933,68.7278,83059.0
2022-02-14 14:50:00,71.53,72.25,71.53,71.83,119747.0,68.7278,69.4196,68.7278,69.0161,119747.0
2022-02-14 14:55:00,71.86,72.02,71.67,71.89,45424.0,69.0449,69.1986,68.8624,69.0737,45424.0
2022-02-14 15:00:00,71.86,72.03,71.75,71.87,72742.0,69.0449,69.2083,68.9392,69.0545,72742.0
2022-02-14 15:05:00,71.84,72.11,71.43,71.96,89816.0,69.0257,69.2851,68.6318,69.141,89816.0
2022-02-14 15:10:00,71.96,72.24,71.68,72.18,103528.0,69.141,69.41,68.872,69.3524,103528.0
2022-02-14 15:15:00,72.17,72.21,71.76,71.81,84259.0,69.3428,69.3812,68.9488,68.9969,84259.0
2022-02-14 15:20:00,71.82,72.51,71.58,72.28,122482.0,69.0065,69.6695,68.7759,69.4485,122482.0
2022-02-14 15:25:00,72.26,72.37,71.97,72.07,81599.0,69.4292,69.5349,69.1506,69.2467,81599.0
2022-02-14 15:30:00,72.08,72.65,71.97,72.61,81835.0,69.2563,69.804,69.1506,69.7655,81835.0
2022-02-14 15:35:00,72.62,72.65,72.36,72.44,89725.0,69.7751,69.804,69.5253,69.6022,89725.0
2022-02-14 15:40:00,72.44,72.72,72.3,72.71,75564.0,69.6022,69.8712,69.4677,69.8616,75564.0
2022-02-14 15:45:00,72.72,73.02,72.17,72.88,156430.0,69.8712,70.1595,69.3428,70.025,156430.0
2022-02-14 15:50:00,72.85,72.85,72.29,72.58,272011.0,69.9961,69.9961,69.4581,69.7367,272011.0
2022-02-14 15:55:00,72.59,72.87,72.35,72.46,202367.0,69.7463,70.0153,69.5157,69.6214,202367.0
2022-02-15 09:30:00,74.4,75.28,74.24,75.26,326942.0,71.4854,72.3309,71.3317,72.3117,326942.0
2022-02-15 09:35:00,75.28,75.5,75.13,75.31,224465.0,72.3309,72.5423,72.1868,72.3598,224465.0
2022-02-15 09:40:00,75.31,75.44,75.18,75.26,122269.0,72.3598,72.4847,72.2349,72.3117,122269.0
2022-02-15 09:45:00,75.28,75.57,74.97,74.98,151756.0,72.3309,72.6096,72.0331,72.0427,151756.0
2022-02-15 09:50:00,74.97,74.99,74.65,74.81,113127.0,72.0331,72.0523,71.7256,71.8794,113127.0
2022-02-15 09:55:00,74.83,74.84,74.25,74.39,136926.0,71.8986,71.9082,71.3413,71.4758,136926.0
2022-02-15 10:00:00,74.4,74.58,74.06,74.32,101333.0,71.4854,71.6584,71.1587,71.4085,101333.0
2022-02-15 10:05:00,74.34,74.56,74.13,74.46,81614.0,71.4278,71.6391,71.226,71.5431,81614.0
2022-02-15 10:10:00,74.45,74.51,74.23,74.48,45338.0,71.5335,71.5911,71.3221,71.5623,45338.0
2022-02-15 10:15:00,74.51,74.85,74.47,74.74,58230.0,71.5911,71.9178,71.5527,71.8121,58230.0
2022-02-15 10:20:00,74.75,74.98,74.63,74.93,43815.0,71.8217,72.0427,71.7064,71.9947,43815.0
2022-02-15 10:25:00,74.9,75.17,74.63,75.15,45701.0,71.9658,72.2252,71.7064,72.206,45701.0
2022-02-15 10:30:00,75.14,75.19,75.0,75.07,41244.0,72.1964,72.2445,72.0619,72.1292,41244.0
2022-02-15 10:35:00,75.1,75.14,74.98,75.02,44722.0,72.158,72.1964,72.0427,72.0811,44722.0
2022-02-15 10:40:00,75.05,75.24,74.99,75.14,44732.0,72.1099,72.2925,72.0523,72.1964,44732.0
2022-02-15 10:45:00,75.15,75.41,75.15,75.39,44099.0,72.206,72.4558,72.206,72.4366,44099.0
2022-02-15 10:50:00,75.38,75.45,75.24,75.31,28491.0,72.427,72.4943,72.2925,72.3598,28491.0
2022-02-15 10:55:00,75.34,75.41,75.2,75.37,33119.0,72.3886,72.4558,72.2541,72.4174,33119.0
2022-02-15 11:00:00,75.4,75.49,75.32,75.46,30013.0,72.4462,72.5327,72.3694,72.5039,30013.0
2022-02-15 11:05:00,75.46,75.48,75.27,75.45,40516.0,72.5039,72.5231,72.3213,72.4943,40516.0
2022-02-15 11:10:00,75.43,75.47,75.23,75.32,29848.0,72.4751,72.5135,72.2829,72.3694,29848.0
2022-02-15 11:15:00,75.35,75.35,75.16,75.2,21231.0,72.3982,72.3982,72.2156,72.2541,21231.0
2022-02-15 11:20:00,75.22,75.31,75.16,75.22,25963.0,72.2733,72.3598,72.2156,72.2733,25963.0
2022-02-15 11:25:00,75.15,75.18,74.86,74.94,29367.0,72.206,72.2349,71.9274,72.0043,29367.0
2022-02-15 11:30:00,74.96,75.29,74.95,75.28,19174.0,72.0235,72.3405,72.0139,72.3309,19174.0
2022-02-15 11:35:00,75.3,75.39,75.25,75.25,18923.0,72.3502,72.4366,72.3021,72.3021,18923.0
2022-02-15 11:40:00,75.25,75.28,75.11,75.12,17284.0,72.3021,72.3309,72.1676,72.1772,17284.0
2022-02-15 11:45:00,75.14,75.3,75.08,75.12,33214.0,72.1964,72.3502,72.1388,72.1772,33214.0
2022-02-15 11:50:00,75.12,75.13,75.0,75.07,19406.0,72.1772,72.1868,72.0619,72.1292,19406.0
2022-02-15 11:55:00,75.08,75.36,75.08,75.31,20499.0,72.1388,72.4078,72.1388,72.3598,20499.0
2022-02-15 12:00:00,75.35,75.45,75.17,75.21,17630.0,72.3982,72.4943,72.2252,72.2637,17630.0
2022-02-15 12:05:00,75.22,75.25,75.01,75.06,35430.0,72.2733,72.3021,72.0715,72.1196,35430.0
2022-02-15 12:10:00,75.09,75.11,74.97,74.97,26139.0,72.1484,72.1676,72.0331,72.0331,26139.0
2022-02-15 12:15:00,74.94,74.96,74.75,74.82,35528.0,72.0043,72.0235,71.8217,71.889,35528.0
2022-02-15 12:20:00,74.8,74.84,74.6,74.65,39758.0,71.8697,71.9082,71.6776,71.7256,39758.0
2022-02-15 12:25:00,74.67,74.83,74.55,74.8,27223.0,71.7448,71.8986,71.6295,71.8697,27223.0
2022-02-15 12:30:00,74.79,74.89,74.64,74.69,34367.0,71.8601,71.9562,71.716,71.7641,34367.0
2022-02-15 12:35:00,74.7,74.79,74.65,74.76,15480.0,71.7737,71.8601,71.7256,71.8313,15480.0
2022-02-15 12:40:00,74.72,74.77,74.62,74.72,29932.0,71.7929,71.8409,71.6968,71.7929,29932.0
2022-02-15 12:45:00,74.72,74.75,74.34,74.36,46614.0,71.7929,71.8217,71.4278,71.447,46614.0
2022-02-15 12:50:00,74.34,74.51,74.34,74.44,23553.0,71.4278,71.5911,71.4278,71.5238,23553.0
2022-02-15 12:55:00,74.43,74.55,74.41,74.51,20780.0,71.5142,71.6295,71.495,71.5911,20780.0
2022-02-15 13:00:00,74.52,74.62,74.45,74.6,40058.0,71.6007,71.6968,71.5335,71.6776,40058.0
2022-02-15 13:05:00,74.63,74.7,74.6,74.69,17055.0,71.7064,71.7737,71.6776,71.7641,17055.0
2022-02-15 13:10:00,74.74,74.77,74.69,74.74,10730.0,71.8121,71.8409,71.7641,71.8121,10730.0
2022-02-15 13:15:00,74.76,74.76,74.67,74.67,7400.0,71.8313,71.8313,71.7448,71.7448,7400.0
2022-02-15 13:20:00,74.7,75.0,74.7,74.92,36828.0,71.7737,72.0619,71.7737,71.985,36828.0
2022-02-15 13:25:00,74.94,75.1,74.94,75.07,37753.0,72.0043,72.158,72.0043,72.1292,37753.0
2022-02-15 13:30:00,75.13,75.16,75.07,75.08,11382.0,72.1868,72.2156,72.1292,72.1388,11382.0
2022-02-15 13:35:00,75.1,75.12,75.03,75.04,15127.0,72.158,72.1772,72.0907,72.1003,15127.0
2022-02-15 13:40:00,75.06,75.17,75.04,75.11,22827.0,72.1196,72.2252,72.1003,72.1676,22827.0
2022-02-15 13:45:00,75.12,75.15,75.05,75.15,11858.0,72.1772,72.206,72.1099,72.206,11858.0
2022-02-15 13:50:00,75.12,75.19,75.04,75.07,10370.0,72.1772,72.2445,72.1003,72.1292,10370.0
2022-02-15 13:55:00,75.08,75.13,75.05,75.07,22821.0,72.1388,72.1868,72.1099,72.1292,22821.0
2022-02-15 14:00:00,75.08,75.12,74.94,74.97,43740.0,72.1388,72.1772,72.0043,72.0331,43740.0
2022-02-15 14:05:00,75.0,75.0,74.64,74.76,33952.0,72.0619,72.0619,71.716,71.8313,33952.0
2022-02-15 14:10:00,74.76,74.87,74.73,74.86,20734.0,71.8313,71.937,71.8025,71.9274,20734.0
2022-02-15 14:15:00,74.88,75.05,74.77,74.98,37525.0,71.9466,72.1099,71.8409,72.0427,37525.0
2022-02-15 14:20:00,75.0,75.09,74.97,74.97,14216.0,72.0619,72.1484,72.0331,72.0331,14216.0
2022-02-15 14:25:00,74.97,75.09,74.95,75.06,16051.0,72.0331,72.1484,72.0139,72.1196,16051.0
2022-02-15 14:30:00,75.04,75.07,74.89,74.92,21069.0,72.1003,72.1292,71.9562,71.985,21069.0
2022-02-15 14:35:00,74.93,75.04,74.92,75.01,11696.0,71.9947,72.1003,71.985,72.0715,11696.0
2022-02-15 14:40:00,75.0,75.08,74.74,75.08,28554.0,72.0619,72.1388,71.8121,72.1388,28554.0
2022-02-15 14:45:00,75.05,75.14,74.81,74.84,49446.0,72.1099,72.1964,71.8794,71.9082,49446.0
2022-02-15 14:50:00,74.82,74.91,74.74,74.86,33008.0,71.889,71.9754,71.8121,71.9274,33008.0
2022-02-15 14:55:00,74.87,74.99,74.82,74.93,29018.0,71.937,72.0523,71.889,71.9947,29018.0
2022-02-15 15:00:00,74.92,75.1,74.88,75.1,27632.0,71.985,72.158,71.9466,72.158,27632.0
2022-02-15 15:05:00,75.11,75.14,75.0,75.03,20513.0,72.1676,72.1964,72.0619,72.0907,20513.0
2022-02-15 15:10:00,75.03,75.06,74.94,75.01,15301.0,72.0907,72.1196,72.0043,72.0715,15301.0
2022-02-15 15:15:00,75.01,75.04,74.88,75.04,10241.0,72.0715,72.1003,71.9466,72.1003,10241.0
2022-02-15 15:20:00,75.05,75.08,74.84,74.9,38401.0,72.1099,72.1388,71.9082,71.9658,38401.0
2022-02-15 15:25:00,74.95,74.95,74.83,74.94,56600.0,72.0139,72.0139,71.8986,72.0043,56600.0
2022-02-15 15:30:00,74.94,74.94,74.48,74.56,110694.0,72.0043,72.0043,71.5623,71.6391,110694.0
2022-02-15 15:35:00,74.54,74.69,74.27,74.33,122454.0,71.6199,71.7641,71.3605,71.4182,122454.0
2022-02-15 15:40:00,74.32,74.61,74.14,74.57,103315.0,71.4085,71.6872,71.2356,71.6488,103315.0
2022-02-15 15:45:00,74.57,74.74,74.28,74.65,86928.0,71.6488,71.8121,71.3701,71.7256,86928.0
2022-02-15 15:50:00,74.63,75.3,74.63,74.95,195531.0,71.7064,72.3502,71.7064,72.0139,195531.0
2022-02-15 15:55:00,74.97,75.27,74.78,75.15,132567.0,72.0331,72.3213,71.8505,72.206,132567.0
2022-02-16 09:30:00,74.28,74.83,74.28,74.57,141113.0,71.3701,71.8986,71.3701,71.6488,141113.0
2022-02-16 09:35:00,74.59,74.77,74.51,74.7,61119.0,71.668,71.8409,71.5911,71.7737,61119.0
2022-02-16 09:40:00,74.72,74.81,74.58,74.65,58027.0,71.7929,71.8794,71.6584,71.7256,58027.0
2022-02-16 09:45:00,74.69,75.03,74.52,74.59,83611.0,71.7641,72.0907,71.6007,71.668,83611.0
2022-02-16 09:50:00,74.57,74.57,73.87,73.97,160114.0,71.6488,71.6488,70.9762,71.0723,160114.0
2022-02-16 09:55:00,73.99,74.09,73.83,73.96,103822.0,71.0915,71.1876,70.9377,71.0626,103822.0
2022-02-16 10:00:00,73.93,74.17,73.78,73.92,124837.0,71.0338,71.2644,70.8897,71.0242,124837.0
2022-02-16 10:05:00,73.93,74.05,73.84,73.84,56566.0,71.0338,71.1491,70.9474,70.9474,56566.0
2022-02-16 10:10:00,73.85,74.1,73.8,73.92,69401.0,70.957,71.1972,70.9089,71.0242,69401.0
2022-02-16 10:15:00,73.91,73.95,73.56,73.71,83692.0,71.0146,71.053,70.6783,70.8224,83692.0
2022-02-16 10:20:00,73.71,73.85,73.62,73.82,58586.0,70.8224,70.957,70.736,70.9281,58586.0
2022-02-16 10:25:00,73.85,73.99,73.76,73.99,62948.0,70.957,71.0915,70.8705,71.0915,62948.0
2022-02-16 10:30:00,73.98,73.98,73.78,73.91,48482.0,71.0819,71.0819,70.8897,71.0146,48482.0
2022-02-16 10:35:00,73.94,74.07,73.8,73.86,57789.0,71.0434,71.1683,70.9089,70.9666,57789.0
2022-02-16 10:40:00,73.83,73.84,73.66,73.79,53790.0,70.9377,70.9474,70.7744,70.8993,53790.0
2022-02-16 10:45:00,73.79,73.84,73.58,73.61,30881.0,70.8993,70.9474,70.6975,70.7264,30881.0
2022-02-16 10:50:00,73.63,73.85,73.63,73.71,28392.0,70.7456,70.957,70.7456,70.8224,28392.0
2022-02-16 10:55:00,73.69,73.7,73.44,73.51,66963.0,70.8032,70.8128,70.563,70.6303,66963.0
2022-02-16 11:00:00,73.53,73.7,73.51,73.68,38361.0,70.6495,70.8128,70.6303,70.7936,38361.0
2022-02-16 11:05:00,73.68,73.86,73.5,73.78,34235.0,70.7936,70.9666,70.6207,70.8897,34235.0
2022-02-16 11:10:00,73.77,73.81,73.7,73.81,23142.0,70.8801,70.9185,70.8128,70.9185,23142.0
2022-02-16 11:15:00,73.82,73.96,73.62,73.65,42297.0,70.9281,71.0626,70.736,70.7648,42297.0
2022-02-16 11:20:00,73.65,73.81,73.56,73.8,38822.0,70.7648,70.9185,70.6783,70.9089,38822.0
2022-02-16 11:25:00,73.79,74.0,73.77,73.98,21891.0,70.8993,71.1011,70.8801,71.0819,21891.0
2022-02-16 11:30:00,73.96,73.97,73.8,73.82,22977.0,71.0626,71.0723,70.9089,70.9281,22977.0
2022-02-16 11:35:00,73.83,73.94,73.8,73.83,16630.0,70.9377,71.0434,70.9089,70.9377,16630.0
2022-02-16 11:40:00,73.87,73.91,73.64,73.76,26498.0,70.9762,71.0146,70.7552,70.8705,26498.0
2022-02-16 11:45:00,73.77,73.81,73.69,73.8,22404.0,70.8801,70.9185,70.8032,70.9089,22404.0
2022-02-16 11:50:00,73.81,73.87,73.71,73.73,20155.0,70.9185,70.9762,70.8224,70.8417,20155.0
2022-02-16 11:55:00,73.74,73.89,73.73,73.78,29549.0,70.8513,70.9954,70.8417,70.8897,29549.0
2022-02-16 12:00:00,73.78,73.9,73.72,73.82,20155.0,70.8897,71.005,70.8321,70.9281,20155.0
2022-02-16 12:05:00,73.84,73.91,73.79,73.79,27930.0,70.9474,71.0146,70.8993,70.8993,27930.0
2022-02-16 12:10:00,73.8,73.84,73.75,73.77,19527.0,70.9089,70.9474,70.8609,70.8801,19527.0
2022-02-16 12:15:00,73.78,73.8,73.69,73.75,14515.0,70.8897,70.9089,70.8032,70.8609,14515.0
2022-02-16 12:20:00,73.77,73.77,73.68,73.71,16255.0,70.8801,70.8801,70.7936,70.8224,16255.0
2022-02-16 12:25:00,73.7,73.73,73.58,73.59,14962.0,70.8128,70.8417,70.6975,70.7071,14962.0
2022-02-16 12:30:00,73.58,73.58,72.97,73.04,71472.0,70.6975,70.6975,70.1114,70.1787,71472.0
2022-02-16 12:35:00,73.03,73.27,72.96,73.25,68077.0,70.1691,70.3997,70.1018,70.3805,68077.0
2022-02-16 12:40:00,73.28,73.39,73.25,73.31,38384.0,70.4093,70.515,70.3805,70.4381,38384.0
2022-02-16 12:45:00,73.33,73.44,73.3,73.4,14424.0,70.4573,70.563,70.4285,70.5246,14424.0
2022-02-16 12:50:00,73.4,73.5,73.33,73.42,25718.0,70.5246,70.6207,70.4573,70.5438,25718.0
2022-02-16 12:55:00,73.41,73.5,73.39,73.39,13170.0,70.5342,70.6207,70.515,70.515,13170.0
2022-02-16 13:00:00,73.37,73.44,73.28,73.31,28206.0,70.4958,70.563,70.4093,70.4381,28206.0
2022-02-16 13:05:00,73.31,73.47,73.28,73.41,24700.0,70.4381,70.5918,70.4093,70.5342,24700.0
2022-02-16 13:10:00,73.44,73.45,73.37,73.42,19001.0,70.563,70.5726,70.4958,70.5438,19001.0
2022-02-16 13:15:00,73.42,73.46,73.39,73.42,8882.0,70.5438,70.5822,70.515,70.5438,8882.0
2022-02-16 13:20:00,73.44,73.54,73.39,73.45,19378.0,70.563,70.6591,70.515,70.5726,19378.0
2022-02-16 13:25:00,73.45,73.46,73.34,73.41,13150.0,70.5726,70.5822,70.4669,70.5342,13150.0
2022-02-16 13:30:00,73.42,73.42,73.33,73.38,18700.0,70.5438,70.5438,70.4573,70.5054,18700.0
2022-02-16 13:35:00,73.4,73.51,73.36,73.4,16750.0,70.5246,70.6303,70.4862,70.5246,16750.0
2022-02-16 13:40:00,73.36,73.36,73.21,73.27,27071.0,70.4862,70.4862,70.342,70.3997,27071.0
2022-02-16 13:45:00,73.27,73.37,73.24,73.26,31112.0,70.3997,70.4958,70.3709,70.3901,31112.0
2022-02-16 13:50:00,73.28,73.45,73.28,73.41,27512.0,70.4093,70.5726,70.4093,70.5342,27512.0
2022-02-16 13:55:00,73.4,73.46,73.16,73.41,57695.0,70.5246,70.5822,70.294,70.5342,57695.0
2022-02-16 14:00:00,73.39,74.2,73.03,73.8,230960.0,70.515,71.2932,70.1691,70.9089,230960.0
2022-02-16 14:05:00,73.81,74.31,73.6,74.0,144511.0,70.9185,71.3989,70.7168,71.1011,144511.0
2022-02-16 14:10:00,74.0,74.05,73.68,73.81,133079.0,71.1011,71.1491,70.7936,70.9185,133079.0
2022-02-16 14:15:00,73.82,74.3,73.82,74.19,117984.0,70.9281,71.3893,70.9281,71.2836,117984.0
2022-02-16 14:20:00,74.2,74.8,74.13,74.79,195436.0,71.2932,71.8697,71.226,71.8601,195436.0
2022-02-16 14:25:00,74.79,74.85,74.7,74.79,87638.0,71.8601,71.9178,71.7737,71.8601,87638.0
2022-02-16 14:30:00,74.8,75.23,74.8,74.84,160307.0,71.8697,72.2829,71.8697,71.9082,160307.0
2022-02-16 14:35:00,74.88,74.92,74.54,74.7,72168.0,71.9466,71.985,71.6199,71.7737,72168.0
2022-02-16 14:40:00,74.72,74.73,74.38,74.52,47382.0,71.7929,71.8025,71.4662,71.6007,47382.0
2022-02-16 14:45:00,74.52,74.67,74.32,74.4,62663.0,71.6007,71.7448,71.4085,71.4854,62663.0
2022-02-16 14:50:00,74.4,74.72,74.39,74.63,32862.0,71.4854,71.7929,71.4758,71.7064,32862.0
2022-02-16 14:55:00,74.64,74.96,74.62,74.95,69521.0,71.716,72.0235,71.6968,72.0139,69521.0
2022-02-16 15:00:00,74.99,75.35,74.86,75.28,142087.0,72.0523,72.3982,71.9274,72.3309,142087.0
2022-02-16 15:05:00,75.28,75.29,75.07,75.15,45325.0,72.3309,72.3405,72.1292,72.206,45325.0
2022-02-16 15:10:00,75.16,75.16,74.87,74.94,39310.0,72.2156,72.2156,71.937,72.0043,39310.0
2022-02-16 15:15:00,74.97,75.14,74.88,75.14,29067.0,72.0331,72.1964,71.9466,72.1964,29067.0
2022-02-16 15:20:00,75.13,75.2,74.88,75.0,52453.0,72.1868,72.2541,71.9466,72.0619,52453.0
2022-02-16 15:25:00,75.03,75.23,75.02,75.2,42812.0,72.0907,72.2829,72.0811,72.2541,42812.0
2022-02-16 15:30:00,75.19,75.22,74.88,75.01,40293.0,72.2445,72.2733,71.9466,72.0715,40293.0
2022-02-16 15:35:00,75.02,75.27,74.94,75.25,68879.0,72.0811,72.3213,72.0043,72.3021,68879.0
2022-02-16 15:40:00,75.25,75.33,75.16,75.22,45838.0,72.3021,72.379,72.2156,72.2733,45838.0
2022-02-16 15:45:00,75.22,75.38,75.05,75.33,105132.0,72.2733,72.427,72.1099,72.379,105132.0
2022-02-16 15:50:00,75.34,75.54,75.05,75.09,113561.0,72.3886,72.5808,72.1099,72.1484,113561.0
2022-02-16 15:55:00,75.1,75.1,74.7,74.9,114919.0,72.158,72.158,71.7737,71.9658,114919.0
2022-02-17 09:30:00,73.42,73.58,73.18,73.41,180822.0,70.5438,70.6975,70.3132,70.5342,180822.0
2022-02-17 09:35:00,73.44,73.52,73.14,73.52,151088.0,70.563,70.6399,70.2748,70.6399,151088.0
2022-02-17 09:40:00,73.5,73.6,72.72,73.01,198477.0,70.6207,70.7168,69.8712,70.1499,198477.0
2022-02-17 09:45:00,73.05,73.07,72.69,72.87,207965.0,70.1883,70.2075,69.8424,70.0153,207965.0
2022-02-17 09:50:00,72.87,72.87,72.11,72.2,215243.0,70.0153,70.0153,69.2851,69.3716,215243.0
2022-02-17 09:55:00,72.2,72.27,71.98,72.05,178980.0,69.3716,69.4389,69.1602,69.2275,178980.0
2022-02-17 10:00:00,72.05,72.23,71.93,72.07,141548.0,69.2275,69.4004,69.1122,69.2467,141548.0
2022-02-17 10:05:00,72.06,72.39,72.0,72.14,165687.0,69.2371,69.5542,69.1794,69.3139,165687.0
2022-02-17 10:10:00,72.13,72.49,72.09,72.48,110719.0,69.3043,69.6502,69.2659,69.6406,110719.0
2022-02-17 10:15:00,72.47,72.48,72.19,72.19,97325.0,69.631,69.6406,69.362,69.362,97325.0
2022-02-17 10:20:00,72.17,72.22,71.81,71.91,103815.0,69.3428,69.3908,68.9969,69.093,103815.0
2022-02-17 10:25:00,71.89,71.89,71.66,71.73,102897.0,69.0737,69.0737,68.8528,68.92,102897.0
2022-02-17 10:30:00,71.72,71.98,71.65,71.85,83244.0,68.9104,69.1602,68.8431,69.0353,83244.0
2022-02-17 10:35:00,71.8,71.95,71.72,71.95,58746.0,68.9873,69.1314,68.9104,69.1314,58746.0
2022-02-17 10:40:00,71.91,72.04,71.84,71.99,74852.0,69.093,69.2179,69.0257,69.1698,74852.0
2022-02-17 10:45:00,71.96,72.29,71.75,71.9,216683.0,69.141,69.4581,68.9392,69.0833,216683.0
2022-02-17 10:50:00,71.93,72.04,71.78,71.99,65547.0,69.1122,69.2179,68.9681,69.1698,65547.0
2022-02-17 10:55:00,71.97,72.24,71.96,72.22,91337.0,69.1506,69.41,69.141,69.3908,91337.0
2022-02-17 11:00:00,72.22,72.28,72.11,72.14,73797.0,69.3908,69.4485,69.2851,69.3139,73797.0
2022-02-17 11:05:00,72.16,72.4,72.16,72.17,59123.0,69.3332,69.5638,69.3332,69.3428,59123.0
2022-02-17 11:10:00,72.18,72.42,72.12,72.31,68883.0,69.3524,69.583,69.2947,69.4773,68883.0
2022-02-17 11:15:00,72.3,72.46,72.25,72.35,58792.0,69.4677,69.6214,69.4196,69.5157,58792.0
2022-02-17 11:20:00,72.34,72.38,72.13,72.13,32494.0,69.5061,69.5445,69.3043,69.3043,32494.0
2022-02-17 11:25:00,72.13,72.34,72.13,72.24,25794.0,69.3043,69.5061,69.3043,69.41,25794.0
2022-02-17 11:30:00,72.21,72.32,72.17,72.22,48927.0,69.3812,69.4869,69.3428,69.3908,48927.0
2022-02-17 11:35:00,72.22,72.31,72.1,72.12,43992.0,69.3908,69.4773,69.2755,69.2947,43992.0
2022-02-17 11:40:00,72.13,72.28,72.13,72.25,20478.0,69.3043,69.4485,69.3043,69.4196,20478.0
2022-02-17 11:45:00,72.21,72.61,72.15,72.61,56128.0,69.3812,69.7655,69.3236,69.7655,56128.0
2022-02-17 11:50:00,72.55,72.61,72.38,72.38,34187.0,69.7079,69.7655,69.5445,69.5445,34187.0
2022-02-17 11:55:00,72.41,72.44,72.29,72.35,50823.0,69.5734,69.6022,69.4581,69.5157,50823.0
2022-02-17 12:00:00,72.33,72.54,72.18,72.53,45591.0,69.4965,69.6983,69.3524,69.6887,45591.0
2022-02-17 12:05:00,72.53,72.62,72.31,72.35,32898.0,69.6887,69.7751,69.4773,69.5157,32898.0
2022-02-17 12:10:00,72.37,72.47,72.28,72.42,44731.0,69.5349,69.631,69.4485,69.583,44731.0
2022-02-17 12:15:00,72.4,72.55,72.4,72.51,34863.0,69.5638,69.7079,69.5638,69.6695,34863.0
2022-02-17 12:20:00,72.51,72.65,72.5,72.58,38584.0,69.6695,69.804,69.6598,69.7367,38584.0
2022-02-17 12:25:00,72.58,72.67,72.53,72.6,25627.0,69.7367,69.8232,69.6887,69.7559,25627.0
2022-02-17 12:30:00,72.59,72.73,72.51,72.61,40306.0,69.7463,69.8808,69.6695,69.7655,40306.0
2022-02-17 12:35:00,72.63,72.64,72.52,72.53,14744.0,69.7848,69.7944,69.6791,69.6887,14744.0
2022-02-17 12:40:00,72.52,72.54,72.41,72.53,52019.0,69.6791,69.6983,69.5734,69.6887,52019.0
2022-02-17 12:45:00,72.54,72.54,72.27,72.34,24167.0,69.6983,69.6983,69.4389,69.5061,24167.0
2022-02-17 12:50:00,72.33,72.47,72.31,72.45,29608.0,69.4965,69.631,69.4773,69.6118,29608.0
2022-02-17 12:55:00,72.44,72.53,72.43,72.47,62171.0,69.6022,69.6887,69.5926,69.631,62171.0
2022-02-17 13:00:00,72.51,72.55,72.43,72.44,43534.0,69.6695,69.7079,69.5926,69.6022,43534.0
2022-02-17 13:05:00,72.45,72.5,72.37,72.43,36731.0,69.6118,69.6598,69.5349,69.5926,36731.0
2022-02-17 13:10:00,72.43,72.48,72.3,72.4,62258.0,69.5926,69.6406,69.4677,69.5638,62258.0
2022-02-17 13:15:00,72.39,72.5,72.36,72.4,31870.0,69.5542,69.6598,69.5253,69.5638,31870.0
2022-02-17 13:20:00,72.39,72.43,72.3,72.35,29238.0,69.5542,69.5926,69.4677,69.5157,29238.0
2022-02-17 13:25:00,72.35,72.37,72.24,72.36,33826.0,69.5157,69.5349,69.41,69.5253,33826.0
2022-02-17 13:30:00,72.33,72.67,72.31,72.56,72706.0,69.4965,69.8232,69.4773,69.7175,72706.0
2022-02-17 13:35:00,72.55,72.61,72.39,72.39,39107.0,69.7079,69.7655,69.5542,69.5542,39107.0
2022-02-17 13:40:00,72.38,72.38,72.25,72.3,22770.0,69.5445,69.5445,69.4196,69.4677,22770.0
2022-02-17 13:45:00,72.3,72.31,72.15,72.2,35837.0,69.4677,69.4773,69.3236,69.3716,35837.0
2022-02-17 13:50:00,72.19,72.33,72.18,72.32,28899.0,69.362,69.4965,69.3524,69.4869,28899.0
2022-02-17 13:55:00,72.28,72.34,72.26,72.3,21464.0,69.4485,69.5061,69.4292,69.4677,21464.0
2022-02-17 14:00:00,72.25,72.27,72.14,72.19,51140.0,69.4196,69.4389,69.3139,69.362,51140.0
2022-02-17 14:05:00,72.2,72.21,71.94,71.98,65255.0,69.3716,69.3812,69.1218,69.1602,65255.0
2022-02-17 14:10:00,71.94,71.96,71.77,71.94,32208.0,69.1218,69.141,68.9584,69.1218,32208.0
2022-02-17 14:15:00,71.94,72.07,71.87,71.97,23656.0,69.1218,69.2467,69.0545,69.1506,23656.0
2022-02-17 14:20:00,71.95,71.96,71.65,71.67,34103.0,69.1314,69.141,68.8431,68.8624,34103.0
2022-02-17 14:25:00,71.66,71.72,71.63,71.71,44970.0,68.8528,68.9104,68.8239,68.9008,44970.0
2022-02-17 14:30:00,71.7,71.78,71.56,71.63,79011.0,68.8912,68.9681,68.7567,68.8239,79011.0
2022-02-17 14:35:00,71.64,71.64,71.5,71.51,55448.0,68.8335,68.8335,68.699,68.7086,55448.0
2022-02-17 14:40:00,71.5,71.59,71.41,71.43,54586.0,68.699,68.7855,68.6125,68.6318,54586.0
2022-02-17 14:45:00,71.42,71.65,71.42,71.61,46373.0,68.6222,68.8431,68.6222,68.8047,46373.0
2022-02-17 14:50:00,71.59,71.59,71.39,71.48,53744.0,68.7855,68.7855,68.5933,68.6798,53744.0
2022-02-17 14:55:00,71.49,71.59,71.35,71.38,35265.0,68.6894,68.7855,68.5549,68.5837,35265.0
2022-02-17 15:00:00,71.35,71.45,71.19,71.23,68511.0,68.5549,68.651,68.4012,68.4396,68511.0
2022-02-17 15:05:00,71.25,71.25,70.94,70.95,61147.0,68.4588,68.4588,68.161,68.1706,61147.0
2022-02-17 15:10:00,70.96,70.99,70.73,70.78,126929.0,68.1802,68.209,67.9592,68.0072,126929.0
2022-02-17 15:15:00,70.77,70.94,70.61,70.93,73136.0,67.9976,68.161,67.8439,68.1513,73136.0
2022-02-17 15:20:00,70.91,71.14,70.91,70.97,81966.0,68.1321,68.3531,68.1321,68.1898,81966.0
2022-02-17 15:25:00,71.01,71.09,70.89,71.0,63903.0,68.2282,68.3051,68.1129,68.2186,63903.0
2022-02-17 15:30:00,70.96,71.19,70.76,70.85,118165.0,68.1802,68.4012,67.988,68.0745,118165.0
2022-02-17 15:35:00,70.85,71.37,70.85,71.31,122063.0,68.0745,68.5741,68.0745,68.5165,122063.0
2022-02-17 15:40:00,71.3,71.3,71.11,71.17,58715.0,68.5069,68.5069,68.3243,68.3819,58715.0
2022-02-17 15:45:00,71.22,71.45,71.05,71.1,137772.0,68.43,68.651,68.2666,68.3147,137772.0
2022-02-17 15:50:00,71.11,71.12,70.48,70.86,329900.0,68.3243,68.3339,67.719,68.0841,329900.0
2022-02-17 15:55:00,70.84,71.12,70.78,70.9,226081.0,68.0649,68.3339,68.0072,68.1225,226081.0
2022-02-18 09:30:00,70.66,70.8,70.38,70.42,156424.0,67.8919,68.0264,67.6229,67.6613,156424.0
2022-02-18 09:35:00,70.39,71.0,70.25,70.79,87169.0,67.6325,68.2186,67.498,68.0168,87169.0
2022-02-18 09:40:00,70.79,70.9,70.29,70.32,92115.0,68.0168,68.1225,67.5364,67.5652,92115.0
2022-02-18 09:45:00,70.32,70.8,70.32,70.77,78243.0,67.5652,68.0264,67.5652,67.9976,78243.0
2022-02-18 09:50:00,70.79,71.16,70.66,71.16,102814.0,68.0168,68.3723,67.8919,68.3723,102814.0
2022-02-18 09:55:00,71.14,71.3,71.08,71.28,90154.0,68.3531,68.5069,68.2955,68.4876,90154.0
2022-02-18 10:00:00,71.28,71.41,71.1,71.34,72669.0,68.4876,68.6125,68.3147,68.5453,72669.0
2022-02-18 10:05:00,71.39,71.4,71.13,71.22,66369.0,68.5933,68.6029,68.3435,68.43,66369.0
2022-02-18 10:10:00,71.26,71.37,70.99,71.31,87074.0,68.4684,68.5741,68.209,68.5165,87074.0
2022-02-18 10:15:00,71.3,71.64,71.19,71.35,127326.0,68.5069,68.8335,68.4012,68.5549,127326.0
2022-02-18 10:20:00,71.34,71.39,70.96,71.06,80758.0,68.5453,68.5933,68.1802,68.2763,80758.0
2022-02-18 10:25:00,71.02,71.16,70.93,71.01,58359.0,68.2378,68.3723,68.1513,68.2282,58359.0
2022-02-18 10:30:00,71.02,71.02,70.62,70.76,85836.0,68.2378,68.2378,67.8535,67.988,85836.0
2022-02-18 10:35:00,70.73,70.86,70.57,70.64,60041.0,67.9592,68.0841,67.8055,67.8727,60041.0
2022-02-18 10:40:00,70.67,70.72,70.44,70.66,69721.0,67.9015,67.9496,67.6805,67.8919,69721.0
2022-02-18 10:45:00,70.65,70.71,70.22,70.37,53317.0,67.8823,67.94,67.4692,67.6133,53317.0
2022-02-18 10:50:00,70.4,70.59,70.38,70.44,69559.0,67.6421,67.8247,67.6229,67.6805,69559.0
2022-02-18 10:55:00,70.47,70.53,70.28,70.33,72370.0,67.7094,67.767,67.5268,67.5749,72370.0
2022-02-18 11:00:00,70.32,70.37,69.63,69.71,182569.0,67.5652,67.6133,66.9023,66.9791,182569.0
2022-02-18 11:05:00,69.73,70.03,69.68,69.76,58676.0,66.9984,67.2866,66.9503,67.0272,58676.0
2022-02-18 11:10:00,69.78,70.01,69.57,69.95,49417.0,67.0464,67.2674,66.8446,67.2097,49417.0
2022-02-18 11:15:00,69.96,70.19,69.88,70.14,61875.0,67.2193,67.4403,67.1425,67.3923,61875.0
2022-02-18 11:20:00,70.12,70.33,70.11,70.3,43750.0,67.3731,67.5749,67.3635,67.546,43750.0
2022-02-18 11:25:00,70.31,70.44,70.22,70.23,47803.0,67.5556,67.6805,67.4692,67.4788,47803.0
2022-02-18 11:30:00,70.25,70.39,70.05,70.15,40923.0,67.498,67.6325,67.3058,67.4019,40923.0
2022-02-18 11:35:00,70.15,70.39,70.1,70.23,26017.0,67.4019,67.6325,67.3539,67.4788,26017.0
2022-02-18 11:40:00,70.23,70.31,70.07,70.07,25952.0,67.4788,67.5556,67.325,67.325,25952.0
2022-02-18 11:45:00,70.08,70.23,69.9,69.96,28705.0,67.3346,67.4788,67.1617,67.2193,28705.0
2022-02-18 11:50:00,69.97,69.99,69.66,69.7,21272.0,67.229,67.2482,66.9311,66.9695,21272.0
2022-02-18 11:55:00,69.72,69.79,69.26,69.41,61240.0,66.9887,67.056,66.5468,66.6909,61240.0
2022-02-18 12:00:00,69.39,69.48,69.21,69.34,42478.0,66.6717,66.7582,66.4987,66.6236,42478.0
2022-02-18 12:05:00,69.34,69.64,69.34,69.64,53171.0,66.6236,66.9119,66.6236,66.9119,53171.0
2022-02-18 12:10:00,69.65,69.82,69.57,69.62,61643.0,66.9215,67.0848,66.8446,66.8927,61643.0
2022-02-18 12:15:00,69.64,70.06,69.52,69.83,64716.0,66.9119,67.3154,66.7966,67.0944,64716.0
2022-02-18 12:20:00,69.82,69.89,69.52,69.54,25183.0,67.0848,67.1521,66.7966,66.8158,25183.0
2022-02-18 12:25:00,69.52,69.81,69.51,69.65,28882.0,66.7966,67.0752,66.787,66.9215,28882.0
2022-02-18 12:30:00,69.65,69.89,69.29,69.54,117394.0,66.9215,67.1521,66.5756,66.8158,117394.0
2022-02-18 12:35:00,69.58,69.67,69.09,69.15,97079.0,66.8542,66.9407,66.3834,66.4411,97079.0
2022-02-18 12:40:00,69.16,69.51,69.13,69.31,41952.0,66.4507,66.787,66.4219,66.5948,41952.0
2022-02-18 12:45:00,69.28,69.34,69.12,69.23,42174.0,66.566,66.6236,66.4123,66.5179,42174.0
2022-02-18 12:50:00,69.2,69.42,69.14,69.24,41454.0,66.4891,66.7005,66.4315,66.5276,41454.0
2022-02-18 12:55:00,69.25,69.3,69.05,69.06,28499.0,66.5372,66.5852,66.345,66.3546,28499.0
2022-02-18 13:00:00,69.08,69.25,68.99,69.17,76808.0,66.3738,66.5372,66.2873,66.4603,76808.0
2022-02-18 13:05:00,69.11,69.29,69.03,69.24,46734.0,66.4026,66.5756,66.3258,66.5276,46734.0
2022-02-18 13:10:00,69.26,69.27,69.1,69.15,32983.0,66.5468,66.5564,66.393,66.4411,32983.0
2022-02-18 13:15:00,69.13,69.25,68.91,69.03,74186.0,66.4219,66.5372,66.2105,66.3258,74186.0
2022-02-18 13:20:00,69.04,69.54,68.99,69.5,71805.0,66.3354,66.8158,66.2873,66.7774,71805.0
2022-02-18 13:25:00,69.5,69.5,69.14,69.18,30373.0,66.7774,66.7774,66.4315,66.4699,30373.0
2022-02-18 13:30:00,69.19,69.33,69.13,69.31,40639.0,66.4795,66.614,66.4219,66.5948,40639.0
2022-02-18 13:35:00,69.26,69.52,69.18,69.48,71049.0,66.5468,66.7966,66.4699,66.7582,71049.0
2022-02-18 13:40:00,69.52,69.53,69.26,69.39,35366.0,66.7966,66.8062,66.5468,66.6717,35366.0
2022-02-18 13:45:00,69.41,69.76,69.41,69.63,39928.0,66.6909,67.0272,66.6909,66.9023,39928.0
2022-02-18 13:50:00,69.65,69.89,69.63,69.87,25839.0,66.9215,67.1521,66.9023,67.1329,25839.0
2022-02-18 13:55:00,69.87,69.89,69.76,69.78,26839.0,67.1329,67.1521,67.0272,67.0464,26839.0
2022-02-18 14:00:00,69.79,70.01,69.77,69.94,36206.0,67.056,67.2674,67.0368,67.2001,36206.0
2022-02-18 14:05:00,69.94,70.01,69.71,69.76,38587.0,67.2001,67.2674,66.9791,67.0272,38587.0
2022-02-18 14:10:00,69.75,69.89,69.71,69.88,18360.0,67.0176,67.1521,66.9791,67.1425,18360.0
2022-02-18 14:15:00,69.84,70.22,69.84,70.19,56463.0,67.104,67.4692,67.104,67.4403,56463.0
2022-02-18 14:20:00,70.19,70.52,70.15,70.51,65823.0,67.4403,67.7574,67.4019,67.7478,65823.0
2022-02-18 14:25:00,70.5,70.71,70.45,70.66,55797.0,67.7382,67.94,67.6902,67.8919,55797.0
2022-02-18 14:30:00,70.66,70.93,70.64,70.67,107377.0,67.8919,68.1513,67.8727,67.9015,107377.0
2022-02-18 14:35:00,70.65,70.67,70.25,70.3,48961.0,67.8823,67.9015,67.498,67.546,48961.0
2022-02-18 14:40:00,70.31,70.33,70.17,70.18,49947.0,67.5556,67.5749,67.4211,67.4307,49947.0
2022-02-18 14:45:00,70.19,70.31,70.03,70.03,36131.0,67.4403,67.5556,67.2866,67.2866,36131.0
2022-02-18 14:50:00,70.04,70.69,69.96,70.69,100917.0,67.2962,67.9208,67.2193,67.9208,100917.0
2022-02-18 14:55:00,70.7,70.89,70.58,70.8,97668.0,67.9304,68.1129,67.8151,68.0264,97668.0
2022-02-18 15:00:00,70.83,71.02,70.5,70.54,95176.0,68.0553,68.2378,67.7382,67.7766,95176.0
2022-02-18 15:05:00,70.54,70.66,70.15,70.33,69606.0,67.7766,67.8919,67.4019,67.5749,69606.0
2022-02-18 15:10:00,70.35,70.63,70.08,70.2,73296.0,67.5941,67.8631,67.3346,67.4499,73296.0
2022-02-18 15:15:00,70.22,70.33,69.81,69.89,71356.0,67.4692,67.5749,67.0752,67.1521,71356.0
2022-02-18 15:20:00,69.89,69.97,69.69,69.8,46491.0,67.1521,67.229,66.9599,67.0656,46491.0
2022-02-18 15:25:00,69.77,69.91,69.6,69.64,85439.0,67.0368,67.1713,66.8735,66.9119,85439.0
2022-02-18 15:30:00,69.6,69.6,68.85,69.02,115334.0,66.8735,66.8735,66.1528,66.3162,115334.0
2022-02-18 15:35:00,69.01,69.43,69.0,69.27,95356.0,66.3066,66.7101,66.297,66.5564,95356.0
2022-02-18 15:40:00,69.27,69.95,69.25,69.89,87856.0,66.5564,67.2097,66.5372,67.1521,87856.0
2022-02-18 15:45:00,69.91,70.19,69.58,70.01,154717.0,67.1713,67.4403,66.8542,67.2674,154717.0
2022-02-18 15:50:00,69.95,69.98,69.35,69.53,197213.0,67.2097,67.2386,66.6332,66.8062,197213.0
2022-02-18 15:55:00,69.55,69.68,69.37,69.58,121406.0,66.8254,66.9503,66.6525,66.8542,121406.0
2022-02-22 09:30:00,68.22,68.43,67.4,67.58,211335.0,65.5475,65.7493,64.7596,64.9326,211335.0
2022-02-22 09:35:00,67.6,67.82,67.29,67.47,106302.0,64.9518,65.1632,64.6539,64.8269,106302.0
2022-02-22 09:40:00,67.44,68.25,67.33,67.83,71037.0,64.7981,65.5763,64.6924,65.1728,71037.0
2022-02-22 09:45:00,67.83,68.75,67.7,68.74,91069.0,65.1728,66.0567,65.0479,66.0471,91069.0
2022-02-22 09:50:00,68.73,69.19,68.54,69.18,165471.0,66.0375,66.4795,65.855,66.4699,165471.0
2022-02-22 09:55:00,69.12,69.19,68.56,68.88,124951.0,66.4123,66.4795,65.8742,66.1817,124951.0
2022-02-22 10:00:00,68.86,68.9,68.49,68.73,98175.0,66.1624,66.2009,65.8069,66.0375,98175.0
2022-02-22 10:05:00,68.75,68.78,68.3,68.54,101139.0,66.0567,66.0856,65.6244,65.855,101139.0
2022-02-22 10:10:00,68.55,68.74,68.17,68.65,95825.0,65.8646,66.0471,65.4995,65.9607,95825.0
2022-02-22 10:15:00,68.67,68.8,68.5,68.71,56546.0,65.9799,66.1048,65.8165,66.0183,56546.0
2022-02-22 10:20:00,68.68,68.96,68.54,68.61,105439.0,65.9895,66.2585,65.855,65.9222,105439.0
2022-02-22 10:25:00,68.62,69.1,68.62,69.08,94478.0,65.9318,66.393,65.9318,66.3738,94478.0
2022-02-22 10:30:00,69.1,69.12,68.56,68.7,97679.0,66.393,66.4123,65.8742,66.0087,97679.0
2022-02-22 10:35:00,68.66,68.77,68.4,68.4,86986.0,65.9703,66.076,65.7205,65.7205,86986.0
2022-02-22 10:40:00,68.38,68.52,68.03,68.3,91322.0,65.7012,65.8358,65.365,65.6244,91322.0
2022-02-22 10:45:00,68.27,68.36,68.04,68.2,43015.0,65.5956,65.682,65.3746,65.5283,43015.0
2022-02-22 10:50:00,68.18,68.18,67.8,67.98,61850.0,65.5091,65.5091,65.144,65.3169,61850.0
2022-02-22 10:55:00,67.92,67.93,67.63,67.66,68548.0,65.2593,65.2689,64.9806,65.0094,68548.0
2022-02-22 11:00:00,67.65,68.06,67.62,67.87,82454.0,64.9998,65.3938,64.971,65.2112,82454.0
2022-02-22 11:05:00,67.87,68.03,67.55,67.59,79298.0,65.2112,65.365,64.9038,64.9422,79298.0
2022-02-22 11:10:00,67.6,67.84,67.57,67.64,47591.0,64.9518,65.1824,64.923,64.9902,47591.0
2022-02-22 11:15:00,67.67,67.73,67.51,67.68,57658.0,65.0191,65.0767,64.8653,65.0287,57658.0
2022-02-22 11:20:00,67.7,67.86,67.55,67.78,58478.0,65.0479,65.2016,64.9038,65.1247,58478.0
2022-02-22 11:25:00,67.8,68.15,67.62,67.69,165669.0,65.144,65.4803,64.971,65.0383,165669.0
2022-02-22 11:30:00,67.71,67.98,67.63,67.86,96080.0,65.0575,65.3169,64.9806,65.2016,96080.0
2022-02-22 11:35:00,67.84,67.92,67.48,67.68,58346.0,65.1824,65.2593,64.8365,65.0287,58346.0
2022-02-22 11:40:00,67.69,67.88,67.62,67.71,87702.0,65.0383,65.2208,64.971,65.0575,87702.0
2022-02-22 11:45:00,67.71,67.91,67.66,67.85,53140.0,65.0575,65.2497,65.0094,65.192,53140.0
2022-02-22 11:50:00,67.86,68.13,67.52,67.53,72124.0,65.2016,65.461,64.8749,64.8845,72124.0
2022-02-22 11:55:00,67.54,67.74,67.41,67.72,55836.0,64.8942,65.0863,64.7692,65.0671,55836.0
2022-02-22 12:00:00,67.71,67.9,67.65,67.75,67734.0,65.0575,65.24,64.9998,65.0959,67734.0
2022-02-22 12:05:00,67.76,67.93,67.71,67.86,38658.0,65.1055,65.2689,65.0575,65.2016,38658.0
2022-02-22 12:10:00,67.87,67.87,67.52,67.6,39135.0,65.2112,65.2112,64.8749,64.9518,39135.0
2022-02-22 12:15:00,67.57,67.58,67.38,67.41,34505.0,64.923,64.9326,64.7404,64.7692,34505.0
2022-02-22 12:20:00,67.39,67.63,67.37,67.39,40321.0,64.75,64.9806,64.7308,64.75,40321.0
2022-02-22 12:25:00,67.37,67.52,67.29,67.38,25524.0,64.7308,64.8749,64.6539,64.7404,25524.0
2022-02-22 12:30:00,67.36,67.38,67.05,67.1,62591.0,64.7212,64.7404,64.4233,64.4714,62591.0
2022-02-22 12:35:00,67.08,67.33,67.08,67.25,69969.0,64.4522,64.6924,64.4522,64.6155,69969.0
2022-02-22 12:40:00,67.21,67.22,66.99,67.09,66024.0,64.5771,64.5867,64.3657,64.4618,66024.0
2022-02-22 12:45:00,67.07,67.15,66.62,66.7,66872.0,64.4426,64.5194,64.0102,64.0871,66872.0
2022-02-22 12:50:00,66.7,66.98,66.67,66.67,83102.0,64.0871,64.3561,64.0582,64.0582,83102.0
2022-02-22 12:55:00,66.72,66.81,66.59,66.7,60912.0,64.1063,64.1927,63.9814,64.0871,60912.0
2022-02-22 13:00:00,66.71,66.83,66.46,66.65,110990.0,64.0967,64.212,63.8565,64.039,110990.0
2022-02-22 13:05:00,66.66,66.91,66.65,66.84,79792.0,64.0486,64.2888,64.039,64.2216,79792.0
2022-02-22 13:10:00,66.83,66.99,66.72,66.73,107131.0,64.212,64.3657,64.1063,64.1159,107131.0
2022-02-22 13:15:00,66.72,66.72,66.14,66.32,88550.0,64.1063,64.1063,63.549,63.7219,88550.0
2022-02-22 13:20:00,66.31,66.61,66.31,66.48,53948.0,63.7123,64.0006,63.7123,63.8757,53948.0
2022-02-22 13:25:00,66.48,66.53,66.39,66.42,24084.0,63.8757,63.9237,63.7892,63.818,24084.0
2022-02-22 13:30:00,66.41,66.56,66.29,66.43,36679.0,63.8084,63.9525,63.6931,63.8276,36679.0
2022-02-22 13:35:00,66.44,66.45,66.14,66.22,60645.0,63.8372,63.8469,63.549,63.6259,60645.0
2022-02-22 13:40:00,66.24,66.43,65.94,65.99,83296.0,63.6451,63.8276,63.3568,63.4049,83296.0
2022-02-22 13:45:00,65.98,66.11,65.85,65.87,54084.0,63.3953,63.5202,63.2704,63.2896,54084.0
2022-02-22 13:50:00,65.87,65.9,65.52,65.53,63633.0,63.2896,63.3184,62.9533,62.9629,63633.0
2022-02-22 13:55:00,65.51,65.85,65.51,65.83,45832.0,62.9437,63.2704,62.9437,63.2511,45832.0
2022-02-22 14:00:00,65.82,65.82,65.53,65.54,63314.0,63.2415,63.2415,62.9629,62.9725,63314.0
2022-02-22 14:05:00,65.54,65.59,65.19,65.26,110872.0,62.9725,63.0205,62.6362,62.7035,110872.0
2022-02-22 14:10:00,65.27,65.55,65.11,65.48,69496.0,62.7131,62.9821,62.5593,62.9148,69496.0
2022-02-22 14:15:00,65.46,65.72,65.42,65.67,76912.0,62.8956,63.1454,62.8572,63.0974,76912.0
2022-02-22 14:20:00,65.7,65.88,65.14,65.47,116418.0,63.1262,63.2992,62.5882,62.9052,116418.0
2022-02-22 14:25:00,65.49,66.27,65.47,66.01,226828.0,62.9245,63.6739,62.9052,63.4241,226828.0
2022-02-22 14:30:00,65.99,66.44,65.7,65.97,131503.0,63.4049,63.8372,63.1262,63.3857,131503.0
2022-02-22 14:35:00,66.03,66.37,65.93,66.08,129756.0,63.4433,63.77,63.3472,63.4913,129756.0
2022-02-22 14:40:00,66.13,66.32,65.78,65.9,78794.0,63.5394,63.7219,63.2031,63.3184,78794.0
2022-02-22 14:45:00,65.9,66.8,65.71,66.78,130527.0,63.3184,64.1831,63.1358,64.1639,130527.0
2022-02-22 14:50:00,66.8,67.19,66.62,67.02,214920.0,64.1831,64.5579,64.0102,64.3945,214920.0
2022-02-22 14:55:00,67.04,67.35,66.98,67.02,133281.0,64.4137,64.7116,64.3561,64.3945,133281.0
2022-02-22 15:00:00,67.02,67.73,67.02,67.73,104411.0,64.3945,65.0767,64.3945,65.0767,104411.0
2022-02-22 15:05:00,67.73,67.78,67.24,67.27,139916.0,65.0767,65.1247,64.6059,64.6347,139916.0
2022-02-22 15:10:00,67.28,67.72,67.28,67.44,106291.0,64.6443,65.0671,64.6443,64.7981,106291.0
2022-02-22 15:15:00,67.47,67.76,67.17,67.24,122957.0,64.8269,65.1055,64.5386,64.6059,122957.0
2022-02-22 15:20:00,67.21,67.4,66.89,67.01,90816.0,64.5771,64.7596,64.2696,64.3849,90816.0
2022-02-22 15:25:00,67.0,67.57,66.95,67.32,70260.0,64.3753,64.923,64.3273,64.6828,70260.0
2022-02-22 15:30:00,67.31,67.32,66.94,67.27,106101.0,64.6732,64.6828,64.3177,64.6347,106101.0
2022-02-22 15:35:00,67.25,67.4,67.03,67.36,71541.0,64.6155,64.7596,64.4041,64.7212,71541.0
2022-02-22 15:40:00,67.38,67.42,66.74,66.83,107142.0,64.7404,64.7789,64.1255,64.212,107142.0
2022-02-22 15:45:00,66.8,66.8,66.43,66.49,103487.0,64.1831,64.1831,63.8276,63.8853,103487.0
2022-02-22 15:50:00,66.47,66.47,65.87,66.02,238329.0,63.8661,63.8661,63.2896,63.4337,238329.0
2022-02-22 15:55:00,66.01,66.59,66.01,66.52,197266.0,63.4241,63.9814,63.4241,63.9141,197266.0
2022-02-23 09:30:00,67.88,67.92,67.6,67.81,148427.0,65.2208,65.2593,64.9518,65.1536,148427.0
2022-02-23 09:35:00,67.81,67.82,67.35,67.66,159004.0,65.1536,65.1632,64.7116,65.0094,159004.0
2022-02-23 09:40:00,67.71,67.72,67.42,67.49,128517.0,65.0575,65.0671,64.7789,64.8461,128517.0
2022-02-23 09:45:00,67.48,67.84,67.48,67.59,133016.0,64.8365,65.1824,64.8365,64.9422,133016.0
2022-02-23 09:50:00,67.58,67.59,67.04,67.05,151936.0,64.9326,64.9422,64.4137,64.4233,151936.0
2022-02-23 09:55:00,67.04,67.27,66.99,67.0,110229.0,64.4137,64.6347,64.3657,64.3753,110229.0
2022-02-23 10:00:00,66.99,67.0,66.61,66.8,154498.0,64.3657,64.3753,64.0006,64.1831,154498.0
2022-02-23 10:05:00,66.83,66.83,66.4,66.5,115803.0,64.212,64.212,63.7988,63.8949,115803.0
2022-02-23 10:10:00,66.5,66.61,66.29,66.54,98688.0,63.8949,64.0006,63.6931,63.9333,98688.0
2022-02-23 10:15:00,66.56,66.57,66.28,66.41,97878.0,63.9525,63.9621,63.6835,63.8084,97878.0
2022-02-23 10:20:00,66.37,66.59,66.17,66.21,99408.0,63.77,63.9814,63.5778,63.6163,99408.0
2022-02-23 10:25:00,66.22,66.28,65.83,65.95,114554.0,63.6259,63.6835,63.2511,63.3664,114554.0
2022-02-23 10:30:00,65.91,66.12,65.73,66.05,85173.0,63.328,63.5298,63.1551,63.4625,85173.0
2022-02-23 10:35:00,66.06,66.46,66.06,66.26,103001.0,63.4721,63.8565,63.4721,63.6643,103001.0
2022-02-23 10:40:00,66.24,66.3,65.96,66.05,95962.0,63.6451,63.7027,63.376,63.4625,95962.0
2022-02-23 10:45:00,66.03,66.25,65.96,66.05,92343.0,63.4433,63.6547,63.376,63.4625,92343.0
2022-02-23 10:50:00,66.04,66.28,66.0,66.19,77089.0,63.4529,63.6835,63.4145,63.597,77089.0
2022-02-23 10:55:00,66.18,66.36,65.97,66.16,115848.0,63.5874,63.7604,63.3857,63.5682,115848.0
2022-02-23 11:00:00,66.16,66.29,65.82,65.96,104783.0,63.5682,63.6931,63.2415,63.376,104783.0
2022-02-23 11:05:00,65.93,65.95,65.64,65.75,101851.0,63.3472,63.3664,63.0686,63.1743,101851.0
2022-02-23 11:10:00,65.74,65.9,65.65,65.85,50316.0,63.1647,63.3184,63.0782,63.2704,50316.0
2022-02-23 11:15:00,65.86,65.87,65.63,65.87,48265.0,63.28,63.2896,63.059,63.2896,48265.0
2022-02-23 11:20:00,65.86,65.94,65.78,65.84,40540.0,63.28,63.3568,63.2031,63.2607,40540.0
2022-02-23 11:25:00,65.83,66.03,65.81,65.84,44668.0,63.2511,63.4433,63.2319,63.2607,44668.0
2022-02-23 11:30:00,65.83,66.16,65.68,65.95,67752.0,63.2511,63.5682,63.107,63.3664,67752.0
2022-02-23 11:35:00,65.87,66.23,65.84,66.02,56872.0,63.2896,63.6355,63.2607,63.4337,56872.0
2022-02-23 11:40:00,66.03,66.17,65.89,65.93,55244.0,63.4433,63.5778,63.3088,63.3472,55244.0
2022-02-23 11:45:00,65.92,66.27,65.84,66.26,64024.0,63.3376,63.6739,63.2607,63.6643,64024.0
2022-02-23 11:50:00,66.26,66.54,66.16,66.41,55293.0,63.6643,63.9333,63.5682,63.8084,55293.0
2022-02-23 11:55:00,66.41,66.59,66.39,66.51,65641.0,63.8084,63.9814,63.7892,63.9045,65641.0
2022-02-23 12:00:00,66.52,66.53,66.22,66.49,61340.0,63.9141,63.9237,63.6259,63.8853,61340.0
2022-02-23 12:05:00,66.48,66.5,66.34,66.5,23254.0,63.8757,63.8949,63.7412,63.8949,23254.0
2022-02-23 12:10:00,66.5,66.63,66.34,66.41,36295.0,63.8949,64.0198,63.7412,63.8084,36295.0
2022-02-23 12:15:00,66.42,66.94,66.42,66.9,82176.0,63.818,64.3177,63.818,64.2792,82176.0
2022-02-23 12:20:00,66.87,66.99,66.83,66.92,44290.0,64.2504,64.3657,64.212,64.2984,44290.0
2022-02-23 12:25:00,66.91,67.01,66.85,66.98,33326.0,64.2888,64.3849,64.2312,64.3561,33326.0
2022-02-23 12:30:00,66.99,67.04,66.78,66.78,33312.0,64.3657,64.4137,64.1639,64.1639,33312.0
2022-02-23 12:35:00,66.79,66.79,66.57,66.62,25177.0,64.1735,64.1735,63.9621,64.0102,25177.0
2022-02-23 12:40:00,66.64,66.75,66.54,66.74,14704.0,64.0294,64.1351,63.9333,64.1255,14704.0
2022-02-23 12:45:00,66.7,66.78,66.52,66.52,26653.0,64.0871,64.1639,63.9141,63.9141,26653.0
2022-02-23 12:50:00,66.56,66.57,66.17,66.24,56528.0,63.9525,63.9621,63.5778,63.6451,56528.0
2022-02-23 12:55:00,66.25,66.33,66.12,66.28,32181.0,63.6547,63.7316,63.5298,63.6835,32181.0
2022-02-23 13:00:00,66.26,66.26,66.0,66.01,34550.0,63.6643,63.6643,63.4145,63.4241,34550.0
2022-02-23 13:05:00,66.03,66.05,65.78,65.92,26385.0,63.4433,63.4625,63.2031,63.3376,26385.0
2022-02-23 13:10:00,65.91,65.94,65.39,65.43,73884.0,63.328,63.3568,62.8284,62.8668,73884.0
2022-02-23 13:15:00,65.41,65.62,65.29,65.58,39261.0,62.8476,63.0494,62.7323,63.0109,39261.0
2022-02-23 13:20:00,65.55,65.61,65.31,65.46,42103.0,62.9821,63.0398,62.7515,62.8956,42103.0
2022-02-23 13:25:00,65.47,65.59,65.24,65.28,68098.0,62.9052,63.0205,62.6843,62.7227,68098.0
2022-02-23 13:30:00,65.28,65.36,65.0,65.01,67732.0,62.7227,62.7996,62.4537,62.4633,67732.0
2022-02-23 13:35:00,65.02,65.45,64.95,65.4,73384.0,62.4729,62.886,62.4056,62.838,73384.0
2022-02-23 13:40:00,65.39,65.49,65.32,65.44,40094.0,62.8284,62.9245,62.7611,62.8764,40094.0
2022-02-23 13:45:00,65.43,65.86,65.38,65.76,57883.0,62.8668,63.28,62.8188,63.1839,57883.0
2022-02-23 13:50:00,65.74,65.75,65.19,65.27,45152.0,63.1647,63.1743,62.6362,62.7131,45152.0
2022-02-23 13:55:00,65.27,65.44,65.19,65.41,42553.0,62.7131,62.8764,62.6362,62.8476,42553.0
2022-02-23 14:00:00,65.39,65.56,64.99,65.11,65626.0,62.8284,62.9917,62.444,62.5593,65626.0
2022-02-23 14:05:00,65.15,65.41,65.07,65.29,49728.0,62.5978,62.8476,62.5209,62.7323,49728.0
2022-02-23 14:10:00,65.3,65.49,65.14,65.21,36292.0,62.7419,62.9245,62.5882,62.6554,36292.0
2022-02-23 14:15:00,65.17,65.4,64.92,65.2,72361.0,62.617,62.838,62.3768,62.6458,72361.0
2022-02-23 14:20:00,65.2,65.33,64.78,64.82,83039.0,62.6458,62.7707,62.2423,62.2807,83039.0
2022-02-23 14:25:00,64.84,64.89,64.62,64.69,56928.0,62.2999,62.348,62.0885,62.1558,56928.0
2022-02-23 14:30:00,64.76,64.85,64.57,64.66,58233.0,62.2231,62.3095,62.0405,62.127,58233.0
2022-02-23 14:35:00,64.68,64.81,64.67,64.69,44617.0,62.1462,62.2711,62.1366,62.1558,44617.0
2022-02-23 14:40:00,64.65,64.65,64.09,64.21,90316.0,62.1174,62.1174,61.5793,61.6946,90316.0
2022-02-23 14:45:00,64.19,64.68,64.18,64.45,77217.0,61.6754,62.1462,61.6658,61.9252,77217.0
2022-02-23 14:50:00,64.41,64.56,64.26,64.28,43141.0,61.8868,62.0309,61.7426,61.7619,43141.0
2022-02-23 14:55:00,64.31,64.52,64.2,64.33,57711.0,61.7907,61.9925,61.685,61.8099,57711.0
2022-02-23 15:00:00,64.28,64.39,63.97,64.05,100294.0,61.7619,61.8676,61.464,61.5409,100294.0
2022-02-23 15:05:00,64.05,64.21,63.87,63.96,94284.0,61.5409,61.6946,61.3679,61.4544,94284.0
2022-02-23 15:10:00,64.01,64.12,63.82,64.12,57131.0,61.5024,61.6081,61.3199,61.6081,57131.0
2022-02-23 15:15:00,64.12,64.35,64.03,64.06,47805.0,61.6081,61.8291,61.5217,61.5505,47805.0
2022-02-23 15:20:00,64.06,64.23,63.97,64.2,57073.0,61.5505,61.7138,61.464,61.685,57073.0
2022-02-23 15:25:00,64.21,64.57,64.08,64.47,67683.0,61.6946,62.0405,61.5697,61.9444,67683.0
2022-02-23 15:30:00,64.42,64.52,64.06,64.23,111034.0,61.8964,61.9925,61.5505,61.7138,111034.0
2022-02-23 15:35:00,64.25,64.36,63.91,63.92,69525.0,61.733,61.8387,61.4064,61.416,69525.0
2022-02-23 15:40:00,63.92,64.12,63.87,63.9,98425.0,61.416,61.6081,61.3679,61.3967,98425.0
2022-02-23 15:45:00,63.87,64.05,63.67,63.68,220166.0,61.3679,61.5409,61.1758,61.1854,220166.0
2022-02-23 15:50:00,63.67,63.95,63.51,63.6,245291.0,61.1758,61.4448,61.022,61.1085,245291.0
2022-02-23 15:55:00,63.62,63.91,63.54,63.87,153152.0,61.1277,61.4064,61.0508,61.3679,153152.0
2022-02-24 09:30:00,58.93,59.77,58.85,59.44,344465.0,56.6214,57.4285,56.5446,57.1115,344465.0
2022-02-24 09:35:00,59.46,59.56,58.79,59.49,379410.0,57.1307,57.2268,56.4869,57.1595,379410.0
2022-02-24 09:40:00,59.48,59.61,58.98,59.15,207388.0,57.1499,57.2748,56.6695,56.8328,207388.0
2022-02-24 09:45:00,59.11,59.86,58.89,59.83,382946.0,56.7944,57.515,56.583,57.4862,382946.0
2022-02-24 09:50:00,59.82,60.21,59.64,59.84,317380.0,57.4766,57.8513,57.3036,57.4958,317380.0
2022-02-24 09:55:00,59.83,60.15,59.57,60.11,346363.0,57.4862,57.7937,57.2364,57.7552,346363.0
2022-02-24 10:00:00,60.08,60.1,59.24,59.24,262429.0,57.7264,57.7456,56.9193,56.9193,262429.0
2022-02-24 10:05:00,59.33,59.7,59.17,59.62,296623.0,57.0058,57.3613,56.852,57.2844,296623.0
2022-02-24 10:10:00,59.61,60.27,59.4,60.21,290422.0,57.2748,57.9089,57.073,57.8513,290422.0
2022-02-24 10:15:00,60.22,60.57,59.93,60.56,299977.0,57.8609,58.1972,57.5823,58.1876,299977.0
2022-02-24 10:20:00,60.55,60.89,59.98,60.18,287816.0,58.178,58.5047,57.6303,57.8225,287816.0
2022-02-24 10:25:00,60.17,60.32,59.55,59.7,246410.0,57.8129,57.957,57.2172,57.3613,246410.0
2022-02-24 10:30:00,59.67,60.3,59.44,60.13,259524.0,57.3325,57.9378,57.1115,57.7744,259524.0
2022-02-24 10:35:00,60.11,60.23,59.52,59.85,238797.0,57.7552,57.8705,57.1883,57.5054,238797.0
2022-02-24 10:40:00,59.84,59.99,59.45,59.9,239946.0,57.4958,57.6399,57.1211,57.5534,239946.0
2022-02-24 10:45:00,59.89,60.35,59.79,60.17,230439.0,57.5438,57.9858,57.4478,57.8129,230439.0
2022-02-24 10:50:00,60.16,60.52,59.96,60.46,189040.0,57.8033,58.1492,57.6111,58.0915,189040.0
2022-02-24 10:55:00,60.44,60.57,60.03,60.26,279913.0,58.0723,58.1972,57.6784,57.8993,279913.0
2022-02-24 11:00:00,60.26,60.61,60.04,60.19,252647.0,57.8993,58.2356,57.688,57.8321,252647.0
2022-02-24 11:05:00,60.2,60.83,60.14,60.77,271168.0,57.8417,58.447,57.784,58.3894,271168.0
2022-02-24 11:10:00,60.79,61.03,60.45,60.85,209789.0,58.4086,58.6392,58.0819,58.4662,209789.0
2022-02-24 11:15:00,60.87,61.1,60.67,60.98,149273.0,58.4854,58.7064,58.2933,58.5911,149273.0
2022-02-24 11:20:00,61.01,61.06,60.58,60.63,149808.0,58.62,58.668,58.2068,58.2548,149808.0
2022-02-24 11:25:00,60.62,60.77,60.31,60.39,258864.0,58.2452,58.3894,57.9474,58.0242,258864.0
2022-02-24 11:30:00,60.38,60.63,60.11,60.5,244263.0,58.0146,58.2548,57.7552,58.1299,244263.0
2022-02-24 11:35:00,60.48,60.59,60.18,60.52,186143.0,58.1107,58.2164,57.8225,58.1492,186143.0
2022-02-24 11:40:00,60.53,60.53,59.86,59.95,126427.0,58.1588,58.1588,57.515,57.6015,126427.0
2022-02-24 11:45:00,59.97,60.05,59.67,59.99,90940.0,57.6207,57.6976,57.3325,57.6399,90940.0
2022-02-24 11:50:00,59.99,60.32,59.87,60.28,165000.0,57.6399,57.957,57.5246,57.9186,165000.0
2022-02-24 11:55:00,60.27,60.61,60.16,60.6,131284.0,57.9089,58.2356,57.8033,58.226,131284.0
2022-02-24 12:00:00,60.59,60.71,60.51,60.65,100966.0,58.2164,58.3317,58.1395,58.2741,100966.0
2022-02-24 12:05:00,60.64,60.68,60.26,60.28,101381.0,58.2645,58.3029,57.8993,57.9186,101381.0
2022-02-24 12:10:00,60.29,60.43,59.76,59.79,121073.0,57.9282,58.0627,57.4189,57.4478,121073.0
2022-02-24 12:15:00,59.78,59.93,59.63,59.84,80822.0,57.4381,57.5823,57.294,57.4958,80822.0
2022-02-24 12:20:00,59.84,59.89,59.38,59.51,131227.0,57.4958,57.5438,57.0538,57.1787,131227.0
2022-02-24 12:25:00,59.54,59.85,59.5,59.85,159647.0,57.2075,57.5054,57.1691,57.5054,159647.0
2022-02-24 12:30:00,59.84,60.1,59.42,59.57,187653.0,57.4958,57.7456,57.0922,57.2364,187653.0
2022-02-24 12:35:00,59.55,60.2,59.55,60.07,153386.0,57.2172,57.8417,57.2172,57.7168,153386.0
2022-02-24 12:40:00,60.06,60.32,60.05,60.12,174418.0,57.7072,57.957,57.6976,57.7648,174418.0
2022-02-24 12:45:00,60.12,60.26,59.97,60.02,86774.0,57.7648,57.8993,57.6207,57.6687,86774.0
2022-02-24 12:50:00,60.04,60.2,59.82,60.01,107508.0,57.688,57.8417,57.4766,57.6591,107508.0
2022-02-24 12:55:00,60.0,60.23,59.63,59.65,141136.0,57.6495,57.8705,57.294,57.3132,141136.0
2022-02-24 13:00:00,59.65,59.69,59.4,59.55,117677.0,57.3132,57.3517,57.073,57.2172,117677.0
2022-02-24 13:05:00,59.54,60.09,59.53,60.07,132400.0,57.2075,57.736,57.1979,57.7168,132400.0
2022-02-24 13:10:00,60.06,60.24,59.78,60.09,161351.0,57.7072,57.8801,57.4381,57.736,161351.0
2022-02-24 13:15:00,60.1,60.24,59.91,60.18,60330.0,57.7456,57.8801,57.5631,57.8225,60330.0
2022-02-24 13:20:00,60.15,60.29,59.86,59.89,120769.0,57.7937,57.9282,57.515,57.5438,120769.0
2022-02-24 13:25:00,59.97,60.08,59.59,59.64,122056.0,57.6207,57.7264,57.2556,57.3036,122056.0
2022-02-24 13:30:00,59.65,60.03,59.6,59.84,158159.0,57.3132,57.6784,57.2652,57.4958,158159.0
2022-02-24 13:35:00,59.85,60.33,59.73,60.27,178695.0,57.5054,57.9666,57.3901,57.9089,178695.0
2022-02-24 13:40:00,60.29,60.43,60.11,60.11,117833.0,57.9282,58.0627,57.7552,57.7552,117833.0
2022-02-24 13:45:00,60.1,61.37,59.9,61.34,392832.0,57.7456,58.9659,57.5534,58.937,392832.0
2022-02-24 13:50:00,61.35,61.55,60.96,61.01,348375.0,58.9466,59.1388,58.5719,58.62,348375.0
2022-02-24 13:55:00,61.01,61.16,60.42,60.54,208534.0,58.62,58.7641,58.0531,58.1684,208534.0
2022-02-24 14:00:00,60.53,60.73,60.33,60.73,300608.0,58.1588,58.3509,57.9666,58.3509,300608.0
2022-02-24 14:05:00,60.75,60.98,60.21,60.27,256401.0,58.3701,58.5911,57.8513,57.9089,256401.0
2022-02-24 14:10:00,60.3,60.97,60.3,60.88,214378.0,57.9378,58.5815,57.9378,58.4951,214378.0
2022-02-24 14:15:00,60.87,61.32,60.78,61.28,242624.0,58.4854,58.9178,58.399,58.8794,242624.0
2022-02-24 14:20:00,61.3,61.4,61.17,61.29,191038.0,58.8986,58.9947,58.7737,58.889,191038.0
2022-02-24 14:25:00,61.3,61.47,61.14,61.45,143053.0,58.8986,59.0619,58.7449,59.0427,143053.0
2022-02-24 14:30:00,61.42,62.16,61.38,62.13,371959.0,59.0139,59.7249,58.9755,59.6961,371959.0
2022-02-24 14:35:00,62.13,62.59,62.13,62.42,186238.0,59.6961,60.1381,59.6961,59.9747,186238.0
2022-02-24 14:40:00,62.45,62.48,62.01,62.11,209705.0,60.0035,60.0324,59.5808,59.6769,209705.0
2022-02-24 14:45:00,62.13,62.59,62.07,62.57,164357.0,59.6961,60.1381,59.6384,60.1188,164357.0
2022-02-24 14:50:00,62.56,62.71,62.26,62.68,171312.0,60.1092,60.2534,59.821,60.2245,171312.0
2022-02-24 14:55:00,62.69,62.7,62.29,62.54,156663.0,60.2341,60.2438,59.8498,60.09,156663.0
2022-02-24 15:00:00,62.53,63.02,62.37,62.98,173799.0,60.0804,60.5512,59.9267,60.5128,173799.0
2022-02-24 15:05:00,62.97,63.04,62.81,62.86,106860.0,60.5032,60.5704,60.3494,60.3975,106860.0
2022-02-24 15:10:00,62.8,63.08,62.79,63.06,166032.0,60.3398,60.6089,60.3302,60.5897,166032.0
2022-02-24 15:15:00,63.06,63.08,62.7,62.88,117038.0,60.5897,60.6089,60.2438,60.4167,117038.0
2022-02-24 15:20:00,62.89,62.92,62.58,62.82,97142.0,60.4263,60.4551,60.1285,60.3591,97142.0
2022-02-24 15:25:00,62.85,62.92,62.33,62.38,104837.0,60.3879,60.4551,59.8882,59.9363,104837.0
2022-02-24 15:30:00,62.35,63.6,62.32,63.59,171198.0,59.9075,61.1085,59.8786,61.0989,171198.0
2022-02-24 15:35:00,63.6,63.86,63.52,63.74,144756.0,61.1085,61.3583,61.0316,61.243,144756.0
2022-02-24 15:40:00,63.77,63.86,63.41,63.43,128575.0,61.2718,61.3583,60.9259,60.9452,128575.0
2022-02-24 15:45:00,63.42,63.72,63.34,63.58,141849.0,60.9355,61.2238,60.8587,61.0893,141849.0
2022-02-24 15:50:00,63.59,64.61,63.57,64.46,392118.0,61.0989,62.0789,61.0797,61.9348,392118.0
2022-02-24 15:55:00,64.46,64.53,63.88,64.38,219624.0,61.9348,62.0021,61.3775,61.8579,219624.0
2022-02-25 09:30:00,65.17,66.16,64.95,66.13,358817.0,62.617,63.5682,62.4056,63.5394,358817.0
2022-02-25 09:35:00,66.12,66.21,65.95,66.09,288206.0,63.5298,63.6163,63.3664,63.501,288206.0
2022-02-25 09:40:00,66.06,66.34,65.39,65.43,340881.0,63.4721,63.7412,62.8284,62.8668,340881.0
2022-02-25 09:45:00,65.46,66.01,65.46,65.72,290180.0,62.8956,63.4241,62.8956,63.1454,290180.0
2022-02-25 09:50:00,65.71,65.8,65.3,65.35,215524.0,63.1358,63.2223,62.7419,62.7899,215524.0
2022-02-25 09:55:00,65.36,65.47,64.93,65.04,203925.0,62.7996,62.9052,62.3864,62.4921,203925.0
2022-02-25 10:00:00,65.06,65.4,64.8,65.16,223122.0,62.5113,62.838,62.2615,62.6074,223122.0
2022-02-25 10:05:00,65.14,65.92,65.14,65.81,270905.0,62.5882,63.3376,62.5882,63.2319,270905.0
2022-02-25 10:10:00,65.78,66.02,65.54,65.76,230982.0,63.2031,63.4337,62.9725,63.1839,230982.0
2022-02-25 10:15:00,65.79,66.15,65.51,66.12,311047.0,63.2127,63.5586,62.9437,63.5298,311047.0
2022-02-25 10:20:00,66.11,66.35,65.79,66.19,411153.0,63.5202,63.7508,63.2127,63.597,411153.0
2022-02-25 10:25:00,66.21,66.66,66.1,66.53,192646.0,63.6163,64.0486,63.5106,63.9237,192646.0
2022-02-25 10:30:00,66.5,66.61,66.31,66.4,164894.0,63.8949,64.0006,63.7123,63.7988,164894.0
2022-02-25 10:35:00,66.39,66.42,65.96,66.2,157447.0,63.7892,63.818,63.376,63.6066,157447.0
2022-02-25 10:40:00,66.22,66.63,66.22,66.61,173595.0,63.6259,64.0198,63.6259,64.0006,173595.0
2022-02-25 10:45:00,66.63,67.01,66.54,66.99,178083.0,64.0198,64.3849,63.9333,64.3657,178083.0
2022-02-25 10:50:00,66.97,67.13,66.84,67.05,127252.0,64.3465,64.5002,64.2216,64.4233,127252.0
2022-02-25 10:55:00,67.06,67.24,66.74,67.0,255900.0,64.433,64.6059,64.1255,64.3753,255900.0
2022-02-25 11:00:00,66.99,67.44,66.72,67.43,343676.0,64.3657,64.7981,64.1063,64.7885,343676.0
2022-02-25 11:05:00,67.44,67.44,67.14,67.42,134370.0,64.7981,64.7981,64.5098,64.7789,134370.0
2022-02-25 11:10:00,67.44,68.1,67.35,67.84,240091.0,64.7981,65.4322,64.7116,65.1824,240091.0
2022-02-25 11:15:00,67.85,67.94,67.66,67.86,153081.0,65.192,65.2785,65.0094,65.2016,153081.0
2022-02-25 11:20:00,67.86,68.01,67.72,67.95,151074.0,65.2016,65.3457,65.0671,65.2881,151074.0
2022-02-25 11:25:00,67.99,68.01,67.7,67.84,121858.0,65.3265,65.3457,65.0479,65.1824,121858.0
2022-02-25 11:30:00,67.85,67.96,67.65,67.9,149829.0,65.192,65.2977,64.9998,65.24,149829.0
2022-02-25 11:35:00,67.92,67.95,67.59,67.76,146893.0,65.2593,65.2881,64.9422,65.1055,146893.0
2022-02-25 11:40:00,67.77,67.83,67.6,67.67,86167.0,65.1151,65.1728,64.9518,65.0191,86167.0
2022-02-25 11:45:00,67.69,67.89,67.67,67.86,107981.0,65.0383,65.2304,65.0191,65.2016,107981.0
2022-02-25 11:50:00,67.88,68.09,67.79,68.08,95588.0,65.2208,65.4226,65.1344,65.413,95588.0
2022-02-25 11:55:00,68.05,68.49,68.05,68.43,162229.0,65.3842,65.8069,65.3842,65.7493,162229.0
2022-02-25 12:00:00,68.45,68.64,68.31,68.33,139706.0,65.7685,65.9511,65.634,65.6532,139706.0
2022-02-25 12:05:00,68.34,68.36,68.16,68.19,81508.0,65.6628,65.682,65.4899,65.5187,81508.0
2022-02-25 12:10:00,68.19,68.36,68.14,68.15,110255.0,65.5187,65.682,65.4706,65.4803,110255.0
2022-02-25 12:15:00,68.18,68.42,68.15,68.39,88986.0,65.5091,65.7397,65.4803,65.7109,88986.0
2022-02-25 12:20:00,68.39,68.43,68.22,68.43,52131.0,65.7109,65.7493,65.5475,65.7493,52131.0
2022-02-25 12:25:00,68.41,68.69,68.36,68.68,69788.0,65.7301,65.9991,65.682,65.9895,69788.0
2022-02-25 12:30:00,68.68,68.93,68.67,68.9,112000.0,65.9895,66.2297,65.9799,66.2009,112000.0
2022-02-25 12:35:00,68.9,68.99,68.71,68.85,112573.0,66.2009,66.2873,66.0183,66.1528,112573.0
2022-02-25 12:40:00,68.88,68.99,68.83,68.96,60989.0,66.1817,66.2873,66.1336,66.2585,60989.0
2022-02-25 12:45:00,68.95,68.98,68.82,68.83,80990.0,66.2489,66.2777,66.124,66.1336,80990.0
2022-02-25 12:50:00,68.81,68.83,68.67,68.68,133380.0,66.1144,66.1336,65.9799,65.9895,133380.0
2022-02-25 12:55:00,68.68,68.75,68.43,68.63,146164.0,65.9895,66.0567,65.7493,65.9415,146164.0
2022-02-25 13:00:00,68.64,68.87,68.51,68.71,151679.0,65.9511,66.172,65.8262,66.0183,151679.0
2022-02-25 13:05:00,68.69,68.69,68.46,68.5,76368.0,65.9991,65.9991,65.7781,65.8165,76368.0
2022-02-25 13:10:00,68.51,68.58,68.26,68.55,120484.0,65.8262,65.8934,65.5859,65.8646,120484.0
2022-02-25 13:15:00,68.55,68.84,68.41,68.8,112911.0,65.8646,66.1432,65.7301,66.1048,112911.0
2022-02-25 13:20:00,68.82,68.82,68.62,68.73,66793.0,66.124,66.124,65.9318,66.0375,66793.0
2022-02-25 13:25:00,68.75,69.05,68.74,68.91,139648.0,66.0567,66.345,66.0471,66.2105,139648.0
2022-02-25 13:30:00,68.92,69.13,68.89,69.05,91153.0,66.2201,66.4219,66.1913,66.345,91153.0
2022-02-25 13:35:00,69.05,69.05,68.72,68.94,107348.0,66.345,66.345,66.0279,66.2393,107348.0
2022-02-25 13:40:00,68.98,69.35,68.97,69.34,108960.0,66.2777,66.6332,66.2681,66.6236,108960.0
2022-02-25 13:45:00,69.34,69.42,69.22,69.34,89830.0,66.6236,66.7005,66.5083,66.6236,89830.0
2022-02-25 13:50:00,69.34,69.38,69.21,69.22,75797.0,66.6236,66.6621,66.4987,66.5083,75797.0
2022-02-25 13:55:00,69.21,69.21,68.77,68.96,198426.0,66.4987,66.4987,66.076,66.2585,198426.0
2022-02-25 14:00:00,68.97,69.24,68.59,69.1,188970.0,66.2681,66.5276,65.903,66.393,188970.0
2022-02-25 14:05:00,69.09,69.1,68.87,68.93,107722.0,66.3834,66.393,66.172,66.2297,107722.0
2022-02-25 14:10:00,68.92,69.0,68.69,68.88,144511.0,66.2201,66.297,65.9991,66.1817,144511.0
2022-02-25 14:15:00,68.9,68.97,68.77,68.78,70677.0,66.2009,66.2681,66.076,66.0856,70677.0
2022-02-25 14:20:00,68.77,69.16,68.73,69.13,123239.0,66.076,66.4507,66.0375,66.4219,123239.0
2022-02-25 14:25:00,69.13,69.15,68.97,69.06,82078.0,66.4219,66.4411,66.2681,66.3546,82078.0
2022-02-25 14:30:00,69.03,69.19,68.47,68.6,150536.0,66.3258,66.4795,65.7877,65.9126,150536.0
2022-02-25 14:35:00,68.61,68.85,68.57,68.61,101453.0,65.9222,66.1528,65.8838,65.9222,101453.0
2022-02-25 14:40:00,68.58,68.74,68.4,68.7,99713.0,65.8934,66.0471,65.7205,66.0087,99713.0
2022-02-25 14:45:00,68.68,68.77,68.54,68.54,88127.0,65.9895,66.076,65.855,65.855,88127.0
2022-02-25 14:50:00,68.54,68.57,68.18,68.4,163716.0,65.855,65.8838,65.5091,65.7205,163716.0
2022-02-25 14:55:00,68.44,68.84,68.37,68.58,125282.0,65.7589,66.1432,65.6916,65.8934,125282.0
2022-02-25 15:00:00,68.61,68.61,68.21,68.28,97811.0,65.9222,65.9222,65.5379,65.6052,97811.0
2022-02-25 15:05:00,68.33,68.56,68.25,68.5,97364.0,65.6532,65.8742,65.5763,65.8165,97364.0
2022-02-25 15:10:00,68.52,68.59,68.29,68.58,76617.0,65.8358,65.903,65.6148,65.8934,76617.0
2022-02-25 15:15:00,68.59,68.82,68.52,68.82,81875.0,65.903,66.124,65.8358,66.124,81875.0
2022-02-25 15:20:00,68.82,69.18,68.76,69.06,146782.0,66.124,66.4699,66.0664,66.3546,146782.0
2022-02-25 15:25:00,69.05,69.07,68.78,68.83,123919.0,66.345,66.3642,66.0856,66.1336,123919.0
2022-02-25 15:30:00,68.85,69.14,68.76,68.76,174228.0,66.1528,66.4315,66.0664,66.0664,174228.0
2022-02-25 15:35:00,68.72,68.88,68.53,68.86,129455.0,66.0279,66.1817,65.8454,66.1624,129455.0
2022-02-25 15:40:00,68.84,69.2,68.74,68.99,185342.0,66.1432,66.4891,66.0471,66.2873,185342.0
2022-02-25 15:45:00,68.98,69.19,68.86,68.98,176271.0,66.2777,66.4795,66.1624,66.2777,176271.0
2022-02-25 15:50:00,68.97,69.29,68.87,69.01,289920.0,66.2681,66.5756,66.172,66.3066,289920.0
2022-02-25 15:55:00,69.01,69.23,68.93,69.18,199351.0,66.3066,66.5179,66.2297,66.4699,199351.0
2022-02-28 09:30:00,66.31,66.61,66.05,66.27,200211.0,63.7123,64.0006,63.4625,63.6739,200211.0
2022-02-28 09:35:00,66.32,67.04,66.29,66.92,305890.0,63.7219,64.4137,63.6931,64.2984,305890.0
2022-02-28 09:40:00,66.9,66.97,66.35,66.84,249186.0,64.2792,64.3465,63.7508,64.2216,249186.0
2022-02-28 09:45:00,66.86,67.01,66.44,66.71,206440.0,64.2408,64.3849,63.8372,64.0967,206440.0
2022-02-28 09:50:00,66.74,67.19,66.62,66.77,175969.0,64.1255,64.5579,64.0102,64.1543,175969.0
2022-02-28 09:55:00,66.78,67.1,66.62,66.96,144305.0,64.1639,64.4714,64.0102,64.3369,144305.0
2022-02-28 10:00:00,66.98,67.07,66.53,66.62,150627.0,64.3561,64.4426,63.9237,64.0102,150627.0
2022-02-28 10:05:00,66.65,66.77,66.29,66.48,118707.0,64.039,64.1543,63.6931,63.8757,118707.0
2022-02-28 10:10:00,66.47,66.61,66.23,66.33,145922.0,63.8661,64.0006,63.6355,63.7316,145922.0
2022-02-28 10:15:00,66.31,66.39,65.95,66.08,167944.0,63.7123,63.7892,63.3664,63.4913,167944.0
2022-02-28 10:20:00,66.1,66.54,66.08,66.45,169981.0,63.5106,63.9333,63.4913,63.8469,169981.0
2022-02-28 10:25:00,66.45,66.68,66.25,66.44,123674.0,63.8469,64.0678,63.6547,63.8372,123674.0
2022-02-28 10:30:00,66.4,67.01,66.37,66.69,132694.0,63.7988,64.3849,63.77,64.0774,132694.0
2022-02-28 10:35:00,66.7,67.39,66.67,67.36,152074.0,64.0871,64.75,64.0582,64.7212,152074.0
2022-02-28 10:40:00,67.41,67.62,67.29,67.54,238320.0,64.7692,64.971,64.6539,64.8942,238320.0
2022-02-28 10:45:00,67.56,67.68,67.46,67.5,90940.0,64.9134,65.0287,64.8173,64.8557,90940.0
2022-02-28 10:50:00,67.51,67.7,67.38,67.49,127007.0,64.8653,65.0479,64.7404,64.8461,127007.0
2022-02-28 10:55:00,67.53,67.87,67.53,67.76,150619.0,64.8845,65.2112,64.8845,65.1055,150619.0
2022-02-28 11:00:00,67.77,68.0,67.67,67.83,177504.0,65.1151,65.3361,65.0191,65.1728,177504.0
2022-02-28 11:05:00,67.83,67.85,67.59,67.74,93875.0,65.1728,65.192,64.9422,65.0863,93875.0
2022-02-28 11:10:00,67.76,67.98,67.57,67.73,117487.0,65.1055,65.3169,64.923,65.0767,117487.0
2022-02-28 11:15:00,67.74,68.17,67.72,68.01,132667.0,65.0863,65.4995,65.0671,65.3457,132667.0
2022-02-28 11:20:00,68.0,68.37,67.99,68.34,134261.0,65.3361,65.6916,65.3265,65.6628,134261.0
2022-02-28 11:25:00,68.33,68.59,68.22,68.48,111807.0,65.6532,65.903,65.5475,65.7973,111807.0
2022-02-28 11:30:00,68.5,68.69,68.35,68.35,90417.0,65.8165,65.9991,65.6724,65.6724,90417.0
2022-02-28 11:35:00,68.36,68.48,68.14,68.18,99284.0,65.682,65.7973,65.4706,65.5091,99284.0
2022-02-28 11:40:00,68.2,68.29,68.02,68.21,65924.0,65.5283,65.6148,65.3553,65.5379,65924.0
2022-02-28 11:45:00,68.22,68.24,67.81,67.95,109995.0,65.5475,65.5667,65.1536,65.2881,109995.0
2022-02-28 11:50:00,67.96,68.15,67.82,68.15,65258.0,65.2977,65.4803,65.1632,65.4803,65258.0
2022-02-28 11:55:00,68.14,68.53,68.14,68.46,106190.0,65.4706,65.8454,65.4706,65.7781,106190.0
2022-02-28 12:00:00,68.41,68.6,68.37,68.39,88030.0,65.7301,65.9126,65.6916,65.7109,88030.0
2022-02-28 12:05:00,68.37,68.42,67.64,67.7,148510.0,65.6916,65.7397,64.9902,65.0479,148510.0
2022-02-28 12:10:00,67.71,67.73,67.33,67.44,126587.0,65.0575,65.0767,64.6924,64.7981,126587.0
2022-02-28 12:15:00,67.45,67.58,67.18,67.55,92389.0,64.8077,64.9326,64.5483,64.9038,92389.0
2022-02-28 12:20:00,67.5,67.62,67.2,67.33,85383.0,64.8557,64.971,64.5675,64.6924,85383.0
2022-02-28 12:25:00,67.35,67.53,67.35,67.46,44923.0,64.7116,64.8845,64.7116,64.8173,44923.0
2022-02-28 12:30:00,67.46,67.54,67.15,67.26,81978.0,64.8173,64.8942,64.5194,64.6251,81978.0
2022-02-28 12:35:00,67.3,67.39,67.1,67.12,110048.0,64.6636,64.75,64.4714,64.4906,110048.0
2022-02-28 12:40:00,67.15,67.21,66.87,66.89,106954.0,64.5194,64.5771,64.2504,64.2696,106954.0
2022-02-28 12:45:00,66.93,67.03,66.73,67.01,66587.0,64.308,64.4041,64.1159,64.3849,66587.0
2022-02-28 12:50:00,67.03,67.06,66.64,66.82,105598.0,64.4041,64.433,64.0294,64.2024,105598.0
2022-02-28 12:55:00,66.81,66.95,66.66,66.95,55469.0,64.1927,64.3273,64.0486,64.3273,55469.0
2022-02-28 13:00:00,66.94,67.35,66.89,67.25,79230.0,64.3177,64.7116,64.2696,64.6155,79230.0
2022-02-28 13:05:00,67.28,67.54,67.16,67.51,62785.0,64.6443,64.8942,64.529,64.8653,62785.0
2022-02-28 13:10:00,67.51,67.69,67.39,67.5,63011.0,64.8653,65.0383,64.75,64.8557,63011.0
2022-02-28 13:15:00,67.52,67.55,66.9,66.99,88308.0,64.8749,64.9038,64.2792,64.3657,88308.0
2022-02-28 13:20:00,66.93,66.96,66.63,66.73,72915.0,64.308,64.3369,64.0198,64.1159,72915.0
2022-02-28 13:25:00,66.67,67.09,66.67,66.94,124686.0,64.0582,64.4618,64.0582,64.3177,124686.0
2022-02-28 13:30:00,66.9,67.05,66.66,66.86,84688.0,64.2792,64.4233,64.0486,64.2408,84688.0
2022-02-28 13:35:00,66.89,67.08,66.69,67.0,41767.0,64.2696,64.4522,64.0774,64.3753,41767.0
2022-02-28 13:40:00,67.0,67.21,66.91,66.98,43538.0,64.3753,64.5771,64.2888,64.3561,43538.0
2022-02-28 13:45:00,66.97,67.05,66.7,67.05,51150.0,64.3465,64.4233,64.0871,64.4233,51150.0
2022-02-28 13:50:00,67.04,67.48,67.04,67.36,115610.0,64.4137,64.8365,64.4137,64.7212,115610.0
2022-02-28 13:55:00,67.35,67.42,67.14,67.33,71352.0,64.7116,64.7789,64.5098,64.6924,71352.0
2022-02-28 14:00:00,67.3,67.3,66.28,66.31,145092.0,64.6636,64.6636,63.6835,63.7123,145092.0
2022-02-28 14:05:00,66.38,66.39,65.83,65.87,178486.0,63.7796,63.7892,63.2511,63.2896,178486.0
2022-02-28 14:10:00,65.88,65.97,65.63,65.93,161274.0,63.2992,63.3857,63.059,63.3472,161274.0
2022-02-28 14:15:00,65.93,66.2,65.74,66.15,148419.0,63.3472,63.6066,63.1647,63.5586,148419.0
2022-02-28 14:20:00,66.19,66.2,65.73,65.77,101762.0,63.597,63.6066,63.1551,63.1935,101762.0
2022-02-28 14:25:00,65.82,66.05,65.75,65.85,66842.0,63.2415,63.4625,63.1743,63.2704,66842.0
2022-02-28 14:30:00,65.88,66.0,65.67,65.85,66698.0,63.2992,63.4145,63.0974,63.2704,66698.0
2022-02-28 14:35:00,65.86,66.21,65.81,65.91,90359.0,63.28,63.6163,63.2319,63.328,90359.0
2022-02-28 14:40:00,65.92,66.62,65.87,66.5,116451.0,63.3376,64.0102,63.2896,63.8949,116451.0
2022-02-28 14:45:00,66.48,66.53,66.15,66.33,91015.0,63.8757,63.9237,63.5586,63.7316,91015.0
2022-02-28 14:50:00,66.32,66.43,66.25,66.39,54120.0,63.7219,63.8276,63.6547,63.7892,54120.0
2022-02-28 14:55:00,66.39,66.74,66.37,66.55,152253.0,63.7892,64.1255,63.77,63.9429,152253.0
2022-02-28 15:00:00,66.52,66.63,66.38,66.45,89638.0,63.9141,64.0198,63.7796,63.8469,89638.0
2022-02-28 15:05:00,66.43,66.62,66.02,66.55,92417.0,63.8276,64.0102,63.4337,63.9429,92417.0
2022-02-28 15:10:00,66.51,66.55,66.12,66.27,59860.0,63.9045,63.9429,63.5298,63.6739,59860.0
2022-02-28 15:15:00,66.29,66.72,66.28,66.61,83716.0,63.6931,64.1063,63.6835,64.0006,83716.0
2022-02-28 15:20:00,66.62,67.18,66.61,67.04,116067.0,64.0102,64.5483,64.0006,64.4137,116067.0
2022-02-28 15:25:00,67.02,67.2,66.84,66.91,103363.0,64.3945,64.5675,64.2216,64.2888,103363.0
2022-02-28 15:30:00,66.82,66.83,66.35,66.37,109465.0,64.2024,64.212,63.7508,63.77,109465.0
2022-02-28 15:35:00,66.37,66.4,66.06,66.26,110527.0,63.77,63.7988,63.4721,63.6643,110527.0
2022-02-28 15:40:00,66.3,67.13,66.3,67.04,131520.0,63.7027,64.5002,63.7027,64.4137,131520.0
2022-02-28 15:45:00,67.08,67.69,67.06,67.53,224014.0,64.4522,65.0383,64.433,64.8845,224014.0
2022-02-28 15:50:00,67.59,68.04,67.46,67.83,261308.0,64.9422,65.3746,64.8173,65.1728,261308.0
2022-02-28 15:55:00,67.85,68.38,67.8,68.28,190927.0,65.192,65.7012,65.144,65.6052,190927.0
2022-03-01 09:30:00,67.17,67.73,67.15,67.69,238379.0,64.5386,65.0767,64.5194,65.0383,238379.0
2022-03-01 09:35:00,67.73,68.2,67.71,67.87,147352.0,65.0767,65.5283,65.0575,65.2112,147352.0
2022-03-01 09:40:00,67.88,67.95,67.5,67.59,119628.0,65.2208,65.2881,64.8557,64.9422,119628.0
2022-03-01 09:45:00,67.63,67.79,67.26,67.74,125801.0,64.9806,65.1344,64.6251,65.0863,125801.0
2022-03-01 09:50:00,67.76,67.8,66.88,66.98,259238.0,65.1055,65.144,64.26,64.3561,259238.0
2022-03-01 09:55:00,67.03,67.16,66.73,66.91,151631.0,64.4041,64.529,64.1159,64.2888,151631.0
2022-03-01 10:00:00,66.95,67.51,66.67,66.82,252311.0,64.3273,64.8653,64.0582,64.2024,252311.0
2022-03-01 10:05:00,66.8,66.97,66.44,66.47,142776.0,64.1831,64.3465,63.8372,63.8661,142776.0
2022-03-01 10:10:00,66.43,66.45,66.15,66.27,137591.0,63.8276,63.8469,63.5586,63.6739,137591.0
2022-03-01 10:15:00,66.25,66.68,66.17,66.55,155323.0,63.6547,64.0678,63.5778,63.9429,155323.0
2022-03-01 10:20:00,66.58,66.87,66.21,66.34,159223.0,63.9718,64.2504,63.6163,63.7412,159223.0
2022-03-01 10:25:00,66.36,66.52,66.04,66.37,129377.0,63.7604,63.9141,63.4529,63.77,129377.0
2022-03-01 10:30:00,66.37,66.48,65.94,66.0,189276.0,63.77,63.8757,63.3568,63.4145,189276.0
2022-03-01 10:35:00,66.02,66.19,65.78,65.84,99221.0,63.4337,63.597,63.2031,63.2607,99221.0
2022-03-01 10:40:00,65.82,65.82,65.47,65.5,188042.0,63.2415,63.2415,62.9052,62.9341,188042.0
2022-03-01 10:45:00,65.49,65.7,65.3,65.67,131642.0,62.9245,63.1262,62.7419,63.0974,131642.0
2022-03-01 10:50:00,65.69,65.98,65.62,65.85,119907.0,63.1166,63.3953,63.0494,63.2704,119907.0
2022-03-01 10:55:00,65.83,65.83,65.49,65.57,162965.0,63.2511,63.2511,62.9245,63.0013,162965.0
2022-03-01 11:00:00,65.55,66.11,65.47,65.98,105163.0,62.9821,63.5202,62.9052,63.3953,105163.0
2022-03-01 11:05:00,65.97,66.01,65.64,65.69,104253.0,63.3857,63.4241,63.0686,63.1166,104253.0
2022-03-01 11:10:00,65.74,66.2,65.71,66.17,88350.0,63.1647,63.6066,63.1358,63.5778,88350.0
2022-03-01 11:15:00,66.14,66.2,65.63,65.67,67866.0,63.549,63.6066,63.059,63.0974,67866.0
2022-03-01 11:20:00,65.68,65.97,65.59,65.84,66869.0,63.107,63.3857,63.0205,63.2607,66869.0
2022-03-01 11:25:00,65.82,65.85,65.49,65.67,82794.0,63.2415,63.2704,62.9245,63.0974,82794.0
2022-03-01 11:30:00,65.68,65.69,64.85,64.86,202761.0,63.107,63.1166,62.3095,62.3191,202761.0
2022-03-01 11:35:00,64.88,64.97,64.73,64.89,153592.0,62.3384,62.4248,62.1942,62.348,153592.0
2022-03-01 11:40:00,64.9,65.03,64.67,64.75,116799.0,62.3576,62.4825,62.1366,62.2134,116799.0
2022-03-01 11:45:00,64.76,64.76,64.14,64.38,195295.0,62.2231,62.2231,61.6273,61.8579,195295.0
2022-03-01 11:50:00,64.4,64.46,64.16,64.23,113348.0,61.8772,61.9348,61.6466,61.7138,113348.0
2022-03-01 11:55:00,64.26,64.32,63.93,64.25,170139.0,61.7426,61.8003,61.4256,61.733,170139.0
2022-03-01 12:00:00,64.24,64.34,64.05,64.06,97608.0,61.7234,61.8195,61.5409,61.5505,97608.0
2022-03-01 12:05:00,64.07,64.19,63.89,63.97,113840.0,61.5601,61.6754,61.3871,61.464,113840.0
2022-03-01 12:10:00,63.97,64.39,63.73,64.33,144708.0,61.464,61.8676,61.2334,61.8099,144708.0
2022-03-01 12:15:00,64.31,64.72,64.17,64.57,112567.0,61.7907,62.1846,61.6562,62.0405,112567.0
2022-03-01 12:20:00,64.6,64.61,64.25,64.38,96044.0,62.0693,62.0789,61.733,61.8579,96044.0
2022-03-01 12:25:00,64.36,64.58,64.28,64.51,55215.0,61.8387,62.0501,61.7619,61.9828,55215.0
2022-03-01 12:30:00,64.45,64.83,64.37,64.61,75406.0,61.9252,62.2903,61.8483,62.0789,75406.0
2022-03-01 12:35:00,64.61,64.67,64.39,64.49,78521.0,62.0789,62.1366,61.8676,61.9636,78521.0
2022-03-01 12:40:00,64.51,64.84,64.51,64.83,74233.0,61.9828,62.2999,61.9828,62.2903,74233.0
2022-03-01 12:45:00,64.81,65.08,64.62,64.95,106624.0,62.2711,62.5305,62.0885,62.4056,106624.0
2022-03-01 12:50:00,64.93,65.06,64.72,64.85,74618.0,62.3864,62.5113,62.1846,62.3095,74618.0
2022-03-01 12:55:00,64.84,65.01,64.7,64.94,47924.0,62.2999,62.4633,62.1654,62.396,47924.0
2022-03-01 13:00:00,64.9,65.18,64.8,64.92,75989.0,62.3576,62.6266,62.2615,62.3768,75989.0
2022-03-01 13:05:00,64.91,64.95,64.57,64.74,49846.0,62.3672,62.4056,62.0405,62.2038,49846.0
2022-03-01 13:10:00,64.72,64.76,64.2,64.34,59363.0,62.1846,62.2231,61.685,61.8195,59363.0
2022-03-01 13:15:00,64.33,64.39,64.08,64.22,84576.0,61.8099,61.8676,61.5697,61.7042,84576.0
2022-03-01 13:20:00,64.21,64.33,63.97,63.99,50176.0,61.6946,61.8099,61.464,61.4832,50176.0
2022-03-01 13:25:00,63.99,63.99,63.64,63.66,96616.0,61.4832,61.4832,61.1469,61.1661,96616.0
2022-03-01 13:30:00,63.63,63.93,63.57,63.75,120141.0,61.1373,61.4256,61.0797,61.2526,120141.0
2022-03-01 13:35:00,63.7,64.19,63.63,64.18,117464.0,61.2046,61.6754,61.1373,61.6658,117464.0
2022-03-01 13:40:00,64.19,64.23,63.97,64.04,69812.0,61.6754,61.7138,61.464,61.5313,69812.0
2022-03-01 13:45:00,64.01,64.27,63.79,63.97,89552.0,61.5024,61.7523,61.2911,61.464,89552.0
2022-03-01 13:50:00,63.95,64.12,63.89,64.05,65137.0,61.4448,61.6081,61.3871,61.5409,65137.0
2022-03-01 13:55:00,64.04,64.22,63.95,64.06,90946.0,61.5313,61.7042,61.4448,61.5505,90946.0
2022-03-01 14:00:00,64.07,64.09,63.73,64.04,148093.0,61.5601,61.5793,61.2334,61.5313,148093.0
2022-03-01 14:05:00,64.01,64.24,63.96,64.03,83529.0,61.5024,61.7234,61.4544,61.5217,83529.0
2022-03-01 14:10:00,64.05,64.06,63.82,63.98,97925.0,61.5409,61.5505,61.3199,61.4736,97925.0
2022-03-01 14:15:00,64.0,64.33,63.68,64.27,151034.0,61.4928,61.8099,61.1854,61.7523,151034.0
2022-03-01 14:20:00,64.27,64.74,64.17,64.66,128001.0,61.7523,62.2038,61.6562,62.127,128001.0
2022-03-01 14:25:00,64.68,64.81,64.58,64.72,81918.0,62.1462,62.2711,62.0501,62.1846,81918.0
2022-03-01 14:30:00,64.71,64.79,64.49,64.62,73984.0,62.175,62.2519,61.9636,62.0885,73984.0
2022-03-01 14:35:00,64.62,65.08,64.61,65.05,96986.0,62.0885,62.5305,62.0789,62.5017,96986.0
2022-03-01 14:40:00,65.03,65.15,64.95,65.1,88572.0,62.4825,62.5978,62.4056,62.5497,88572.0
2022-03-01 14:45:00,65.11,65.16,64.74,64.87,148727.0,62.5593,62.6074,62.2038,62.3287,148727.0
2022-03-01 14:50:00,64.85,64.85,64.43,64.43,123503.0,62.3095,62.3095,61.906,61.906,123503.0
2022-03-01 14:55:00,64.48,64.6,64.31,64.44,128299.0,61.954,62.0693,61.7907,61.9156,128299.0
2022-03-01 15:00:00,64.47,65.22,64.35,65.22,162520.0,61.9444,62.665,61.8291,62.665,162520.0
2022-03-01 15:05:00,65.24,65.56,65.18,65.3,232450.0,62.6843,62.9917,62.6266,62.7419,232450.0
2022-03-01 15:10:00,65.33,65.33,64.85,65.14,110195.0,62.7707,62.7707,62.3095,62.5882,110195.0
2022-03-01 15:15:00,65.17,65.18,64.64,64.68,85838.0,62.617,62.6266,62.1078,62.1462,85838.0
2022-03-01 15:20:00,64.73,64.86,64.57,64.81,81298.0,62.1942,62.3191,62.0405,62.2711,81298.0
2022-03-01 15:25:00,64.77,64.92,64.44,64.5,105775.0,62.2327,62.3768,61.9156,61.9732,105775.0
2022-03-01 15:30:00,64.47,64.76,64.15,64.67,185898.0,61.9444,62.2231,61.637,62.1366,185898.0
2022-03-01 15:35:00,64.68,64.83,64.51,64.62,60334.0,62.1462,62.2903,61.9828,62.0885,60334.0
2022-03-01 15:40:00,64.59,64.84,64.21,64.27,111121.0,62.0597,62.2999,61.6946,61.7523,111121.0
2022-03-01 15:45:00,64.24,64.35,63.77,63.81,141812.0,61.7234,61.8291,61.2718,61.3103,141812.0
2022-03-01 15:50:00,63.76,64.55,63.63,64.46,207389.0,61.2622,62.0213,61.1373,61.9348,207389.0
2022-03-01 15:55:00,64.43,64.86,64.25,64.74,208877.0,61.906,62.3191,61.733,62.2038,208877.0
2022-03-02 09:30:00,65.89,66.06,65.55,65.89,279171.0,63.3088,63.4721,62.9821,63.3088,279171.0
2022-03-02 09:35:00,65.92,65.99,65.71,65.75,171636.0,63.3376,63.4049,63.1358,63.1743,171636.0
2022-03-02 09:40:00,65.78,66.43,65.74,66.31,388107.0,63.2031,63.8276,63.1647,63.7123,388107.0
2022-03-02 09:45:00,66.33,66.72,66.22,66.49,258386.0,63.7316,64.1063,63.6259,63.8853,258386.0
2022-03-02 09:50:00,66.47,66.67,66.41,66.54,124887.0,63.8661,64.0582,63.8084,63.9333,124887.0
2022-03-02 09:55:00,66.56,66.67,66.09,66.39,192908.0,63.9525,64.0582,63.501,63.7892,192908.0
2022-03-02 10:00:00,66.39,67.01,66.37,66.99,174098.0,63.7892,64.3849,63.77,64.3657,174098.0
2022-03-02 10:05:00,66.98,67.0,65.84,65.97,263815.0,64.3561,64.3753,63.2607,63.3857,263815.0
2022-03-02 10:10:00,65.98,66.15,65.79,65.86,137294.0,63.3953,63.5586,63.2127,63.28,137294.0
2022-03-02 10:15:00,65.86,66.05,65.73,66.05,149688.0,63.28,63.4625,63.1551,63.4625,149688.0
2022-03-02 10:20:00,66.0,66.29,65.96,66.05,109508.0,63.4145,63.6931,63.376,63.4625,109508.0
2022-03-02 10:25:00,66.05,67.02,65.75,66.7,377541.0,63.4625,64.3945,63.1743,64.0871,377541.0
2022-03-02 10:30:00,66.68,66.92,66.26,66.7,316004.0,64.0678,64.2984,63.6643,64.0871,316004.0
2022-03-02 10:35:00,66.69,67.36,66.65,67.2,257287.0,64.0774,64.7212,64.039,64.5675,257287.0
2022-03-02 10:40:00,67.22,67.26,66.96,67.15,116701.0,64.5867,64.6251,64.3369,64.5194,116701.0
2022-03-02 10:45:00,67.16,67.31,66.83,67.23,138578.0,64.529,64.6732,64.212,64.5963,138578.0
2022-03-02 10:50:00,67.24,67.3,66.6,66.68,156455.0,64.6059,64.6636,63.991,64.0678,156455.0
2022-03-02 10:55:00,66.68,67.2,66.66,67.11,79177.0,64.0678,64.5675,64.0486,64.481,79177.0
2022-03-02 11:00:00,67.13,67.78,66.76,67.61,242037.0,64.5002,65.1247,64.1447,64.9614,242037.0
2022-03-02 11:05:00,67.63,68.0,67.37,67.89,252212.0,64.9806,65.3361,64.7308,65.2304,252212.0
2022-03-02 11:10:00,67.88,68.08,67.76,68.07,75988.0,65.2208,65.413,65.1055,65.4034,75988.0
2022-03-02 11:15:00,68.08,68.17,67.84,67.89,116501.0,65.413,65.4995,65.1824,65.2304,116501.0
2022-03-02 11:20:00,67.93,68.04,67.63,67.81,62502.0,65.2689,65.3746,64.9806,65.1536,62502.0
2022-03-02 11:25:00,67.83,68.26,67.82,67.95,56453.0,65.1728,65.5859,65.1632,65.2881,56453.0
2022-03-02 11:30:00,67.97,68.53,67.97,68.27,146701.0,65.3073,65.8454,65.3073,65.5956,146701.0
2022-03-02 11:35:00,68.25,68.34,67.86,68.04,119528.0,65.5763,65.6628,65.2016,65.3746,119528.0
2022-03-02 11:40:00,68.02,68.16,67.62,67.66,81200.0,65.3553,65.4899,64.971,65.0094,81200.0
2022-03-02 11:45:00,67.65,67.95,67.62,67.73,44598.0,64.9998,65.2881,64.971,65.0767,44598.0
2022-03-02 11:50:00,67.75,67.99,67.68,67.84,43048.0,65.0959,65.3265,65.0287,65.1824,43048.0
2022-03-02 11:55:00,67.82,68.06,67.79,68.01,32539.0,65.1632,65.3938,65.1344,65.3457,32539.0
2022-03-02 12:00:00,68.02,68.14,67.9,67.98,26436.0,65.3553,65.4706,65.24,65.3169,26436.0
2022-03-02 12:05:00,67.96,68.08,67.75,68.08,76367.0,65.2977,65.413,65.0959,65.413,76367.0
2022-03-02 12:10:00,68.08,68.34,68.02,68.16,80496.0,65.413,65.6628,65.3553,65.4899,80496.0
2022-03-02 12:15:00,68.16,68.29,68.04,68.22,32749.0,65.4899,65.6148,65.3746,65.5475,32749.0
2022-03-02 12:20:00,68.19,68.26,67.97,67.99,24679.0,65.5187,65.5859,65.3073,65.3265,24679.0
2022-03-02 12:25:00,68.0,68.21,67.79,68.15,55626.0,65.3361,65.5379,65.1344,65.4803,55626.0
2022-03-02 12:30:00,68.19,68.35,68.13,68.32,43969.0,65.5187,65.6724,65.461,65.6436,43969.0
2022-03-02 12:35:00,68.29,68.46,68.21,68.41,47402.0,65.6148,65.7781,65.5379,65.7301,47402.0
2022-03-02 12:40:00,68.38,68.44,68.21,68.37,35903.0,65.7012,65.7589,65.5379,65.6916,35903.0
2022-03-02 12:45:00,68.37,68.39,68.19,68.33,40118.0,65.6916,65.7109,65.5187,65.6532,40118.0
2022-03-02 12:50:00,68.31,68.37,68.06,68.32,43743.0,65.634,65.6916,65.3938,65.6436,43743.0
2022-03-02 12:55:00,68.3,68.33,68.15,68.32,20000.0,65.6244,65.6532,65.4803,65.6436,20000.0
2022-03-02 13:00:00,68.36,68.62,68.33,68.6,56119.0,65.682,65.9318,65.6532,65.9126,56119.0
2022-03-02 13:05:00,68.6,68.7,68.55,68.58,44642.0,65.9126,66.0087,65.8646,65.8934,44642.0
2022-03-02 13:10:00,68.55,68.66,68.47,68.53,33330.0,65.8646,65.9703,65.7877,65.8454,33330.0
2022-03-02 13:15:00,68.55,68.6,68.41,68.43,31356.0,65.8646,65.9126,65.7301,65.7493,31356.0
2022-03-02 13:20:00,68.46,68.56,68.36,68.37,22565.0,65.7781,65.8742,65.682,65.6916,22565.0
2022-03-02 13:25:00,68.33,68.55,68.33,68.48,24816.0,65.6532,65.8646,65.6532,65.7973,24816.0
2022-03-02 13:30:00,68.48,68.82,68.48,68.75,38206.0,65.7973,66.124,65.7973,66.0567,38206.0
2022-03-02 13:35:00,68.72,68.79,68.66,68.77,21708.0,66.0279,66.0952,65.9703,66.076,21708.0
2022-03-02 13:40:00,68.77,68.78,68.52,68.67,66724.0,66.076,66.0856,65.8358,65.9799,66724.0
2022-03-02 13:45:00,68.67,68.69,68.41,68.47,26629.0,65.9799,65.9991,65.7301,65.7877,26629.0
2022-03-02 13:50:00,68.5,68.69,68.5,68.66,52398.0,65.8165,65.9991,65.8165,65.9703,52398.0
2022-03-02 13:55:00,68.63,68.79,68.55,68.67,50397.0,65.9415,66.0952,65.8646,65.9799,50397.0
2022-03-02 14:00:00,68.69,68.82,68.53,68.81,39085.0,65.9991,66.124,65.8454,66.1144,39085.0
2022-03-02 14:05:00,68.81,68.88,68.75,68.79,24769.0,66.1144,66.1817,66.0567,66.0952,24769.0
2022-03-02 14:10:00,68.76,68.9,68.74,68.74,21731.0,66.0664,66.2009,66.0471,66.0471,21731.0
2022-03-02 14:15:00,68.76,68.78,68.67,68.73,25449.0,66.0664,66.0856,65.9799,66.0375,25449.0
2022-03-02 14:20:00,68.79,68.85,68.44,68.46,87943.0,66.0952,66.1528,65.7589,65.7781,87943.0
2022-03-02 14:25:00,68.47,68.49,68.21,68.42,47473.0,65.7877,65.8069,65.5379,65.7397,47473.0
2022-03-02 14:30:00,68.43,68.46,68.24,68.44,51959.0,65.7493,65.7781,65.5667,65.7589,51959.0
2022-03-02 14:35:00,68.45,68.59,68.42,68.55,42332.0,65.7685,65.903,65.7397,65.8646,42332.0
2022-03-02 14:40:00,68.56,68.73,68.56,68.72,31617.0,65.8742,66.0375,65.8742,66.0279,31617.0
2022-03-02 14:45:00,68.71,68.71,68.41,68.51,44437.0,66.0183,66.0183,65.7301,65.8262,44437.0
2022-03-02 14:50:00,68.56,68.69,68.13,68.19,70819.0,65.8742,65.9991,65.461,65.5187,70819.0
2022-03-02 14:55:00,68.22,68.31,68.01,68.15,64410.0,65.5475,65.634,65.3457,65.4803,64410.0
2022-03-02 15:00:00,68.15,68.52,68.09,68.45,66344.0,65.4803,65.8358,65.4226,65.7685,66344.0
2022-03-02 15:05:00,68.46,68.5,68.23,68.29,51386.0,65.7781,65.8165,65.5571,65.6148,51386.0
2022-03-02 15:10:00,68.25,68.37,68.01,68.09,51456.0,65.5763,65.6916,65.3457,65.4226,51456.0
2022-03-02 15:15:00,68.1,68.24,67.94,68.24,73883.0,65.4322,65.5667,65.2785,65.5667,73883.0
2022-03-02 15:20:00,68.21,68.36,67.99,68.22,46661.0,65.5379,65.682,65.3265,65.5475,46661.0
2022-03-02 15:25:00,68.33,68.42,68.17,68.4,31063.0,65.6532,65.7397,65.4995,65.7205,31063.0
2022-03-02 15:30:00,68.41,68.63,68.35,68.57,57849.0,65.7301,65.9415,65.6724,65.8838,57849.0
2022-03-02 15:35:00,68.6,68.63,68.43,68.44,71533.0,65.9126,65.9415,65.7493,65.7589,71533.0
2022-03-02 15:40:00,68.43,68.58,68.31,68.4,52838.0,65.7493,65.8934,65.634,65.7205,52838.0
2022-03-02 15:45:00,68.42,68.69,68.38,68.61,79942.0,65.7397,65.9991,65.7012,65.9222,79942.0
2022-03-02 15:50:00,68.62,68.79,68.39,68.46,140532.0,65.9318,66.0952,65.7109,65.7781,140532.0
2022-03-02 15:55:00,68.44,68.44,67.98,68.09,155553.0,65.7589,65.7589,65.3169,65.4226,155553.0
2022-03-03 09:30:00,69.1,69.68,69.09,69.29,215445.0,66.393,66.9503,66.3834,66.5756,215445.0
2022-03-03 09:35:00,69.29,69.33,69.02,69.23,153033.0,66.5756,66.614,66.3162,66.5179,153033.0
2022-03-03 09:40:00,69.24,69.65,69.2,69.49,161909.0,66.5276,66.9215,66.4891,66.7678,161909.0
2022-03-03 09:45:00,69.5,69.91,69.11,69.23,207492.0,66.7774,67.1713,66.4026,66.5179,207492.0
2022-03-03 09:50:00,69.24,69.4,68.98,69.15,143079.0,66.5276,66.6813,66.2777,66.4411,143079.0
2022-03-03 09:55:00,69.14,69.48,69.03,69.29,95578.0,66.4315,66.7582,66.3258,66.5756,95578.0
2022-03-03 10:00:00,69.28,69.43,68.93,68.93,91229.0,66.566,66.7101,66.2297,66.2297,91229.0
2022-03-03 10:05:00,68.9,68.97,68.67,68.9,106363.0,66.2009,66.2681,65.9799,66.2009,106363.0
2022-03-03 10:10:00,68.9,69.05,68.69,68.96,96262.0,66.2009,66.345,65.9991,66.2585,96262.0
2022-03-03 10:15:00,68.95,68.95,68.59,68.77,69000.0,66.2489,66.2489,65.903,66.076,69000.0
2022-03-03 10:20:00,68.79,68.81,68.27,68.37,88375.0,66.0952,66.1144,65.5956,65.6916,88375.0
2022-03-03 10:25:00,68.35,68.58,68.23,68.54,69175.0,65.6724,65.8934,65.5571,65.855,69175.0
2022-03-03 10:30:00,68.44,68.66,68.3,68.34,77522.0,65.7589,65.9703,65.6244,65.6628,77522.0
2022-03-03 10:35:00,68.33,68.44,67.85,67.89,120666.0,65.6532,65.7589,65.192,65.2304,120666.0
2022-03-03 10:40:00,67.9,68.06,67.6,67.63,123113.0,65.24,65.3938,64.9518,64.9806,123113.0
2022-03-03 10:45:00,67.64,67.82,67.53,67.77,72963.0,64.9902,65.1632,64.8845,65.1151,72963.0
2022-03-03 10:50:00,67.74,67.77,67.47,67.52,68295.0,65.0863,65.1151,64.8269,64.8749,68295.0
2022-03-03 10:55:00,67.5,67.57,67.22,67.26,63614.0,64.8557,64.923,64.5867,64.6251,63614.0
2022-03-03 11:00:00,67.26,67.45,67.22,67.37,69997.0,64.6251,64.8077,64.5867,64.7308,69997.0
2022-03-03 11:05:00,67.38,67.46,67.05,67.27,86935.0,64.7404,64.8173,64.4233,64.6347,86935.0
2022-03-03 11:10:00,67.27,67.27,66.85,66.89,111964.0,64.6347,64.6347,64.2312,64.2696,111964.0
2022-03-03 11:15:00,66.83,67.04,66.66,67.04,109322.0,64.212,64.4137,64.0486,64.4137,109322.0
2022-03-03 11:20:00,67.05,67.42,67.05,67.37,73644.0,64.4233,64.7789,64.4233,64.7308,73644.0
2022-03-03 11:25:00,67.37,67.58,67.31,67.4,68943.0,64.7308,64.9326,64.6732,64.7596,68943.0
2022-03-03 11:30:00,67.39,67.49,67.29,67.48,39996.0,64.75,64.8461,64.6539,64.8365,39996.0
2022-03-03 11:35:00,67.48,67.5,67.03,67.25,54657.0,64.8365,64.8557,64.4041,64.6155,54657.0
2022-03-03 11:40:00,67.27,67.64,67.19,67.53,63513.0,64.6347,64.9902,64.5579,64.8845,63513.0
2022-03-03 11:45:00,67.5,67.61,67.34,67.41,67980.0,64.8557,64.9614,64.702,64.7692,67980.0
2022-03-03 11:50:00,67.45,67.56,67.32,67.47,48245.0,64.8077,64.9134,64.6828,64.8269,48245.0
2022-03-03 11:55:00,67.46,67.79,67.11,67.56,105254.0,64.8173,65.1344,64.481,64.9134,105254.0
2022-03-03 12:00:00,67.54,67.71,67.48,67.68,62497.0,64.8942,65.0575,64.8365,65.0287,62497.0
2022-03-03 12:05:00,67.69,67.92,67.59,67.9,86202.0,65.0383,65.2593,64.9422,65.24,86202.0
2022-03-03 12:10:00,67.9,68.09,67.8,67.9,76781.0,65.24,65.4226,65.144,65.24,76781.0
2022-03-03 12:15:00,67.93,68.17,67.88,68.04,102525.0,65.2689,65.4995,65.2208,65.3746,102525.0
2022-03-03 12:20:00,68.0,68.05,67.77,67.8,129277.0,65.3361,65.3842,65.1151,65.144,129277.0
2022-03-03 12:25:00,67.81,67.84,67.42,67.51,66383.0,65.1536,65.1824,64.7789,64.8653,66383.0
2022-03-03 12:30:00,67.53,68.97,67.46,68.72,357716.0,64.8845,66.2681,64.8173,66.0279,357716.0
2022-03-03 12:35:00,68.72,69.01,68.28,68.38,181327.0,66.0279,66.3066,65.6052,65.7012,181327.0
2022-03-03 12:40:00,68.35,68.35,68.03,68.34,77954.0,65.6724,65.6724,65.365,65.6628,77954.0
2022-03-03 12:45:00,68.33,68.52,68.07,68.41,104625.0,65.6532,65.8358,65.4034,65.7301,104625.0
2022-03-03 12:50:00,68.39,68.43,68.17,68.29,70187.0,65.7109,65.7493,65.4995,65.6148,70187.0
2022-03-03 12:55:00,68.28,68.61,68.25,68.5,63662.0,65.6052,65.9222,65.5763,65.8165,63662.0
2022-03-03 13:00:00,68.5,68.68,68.32,68.6,58605.0,65.8165,65.9895,65.6436,65.9126,58605.0
2022-03-03 13:05:00,68.6,68.8,68.42,68.5,104255.0,65.9126,66.1048,65.7397,65.8165,104255.0
2022-03-03 13:10:00,68.46,68.68,68.4,68.62,36652.0,65.7781,65.9895,65.7205,65.9318,36652.0
2022-03-03 13:15:00,68.66,68.92,68.66,68.84,89488.0,65.9703,66.2201,65.9703,66.1432,89488.0
2022-03-03 13:20:00,68.8,68.88,68.74,68.86,62359.0,66.1048,66.1817,66.0471,66.1624,62359.0
2022-03-03 13:25:00,68.88,68.96,68.75,68.93,35652.0,66.1817,66.2585,66.0567,66.2297,35652.0
2022-03-03 13:30:00,68.92,68.92,68.34,68.48,73698.0,66.2201,66.2201,65.6628,65.7973,73698.0
2022-03-03 13:35:00,68.56,68.69,68.5,68.54,34878.0,65.8742,65.9991,65.8165,65.855,34878.0
2022-03-03 13:40:00,68.53,68.56,68.35,68.54,34062.0,65.8454,65.8742,65.6724,65.855,34062.0
2022-03-03 13:45:00,68.54,68.69,68.37,68.62,65388.0,65.855,65.9991,65.6916,65.9318,65388.0
2022-03-03 13:50:00,68.66,68.8,68.63,68.72,65383.0,65.9703,66.1048,65.9415,66.0279,65383.0
2022-03-03 13:55:00,68.73,68.82,68.63,68.67,42715.0,66.0375,66.124,65.9415,65.9799,42715.0
2022-03-03 14:00:00,68.66,68.86,68.65,68.66,53330.0,65.9703,66.1624,65.9607,65.9703,53330.0
2022-03-03 14:05:00,68.66,68.78,68.56,68.59,36510.0,65.9703,66.0856,65.8742,65.903,36510.0
2022-03-03 14:10:00,68.59,69.18,68.47,69.13,144492.0,65.903,66.4699,65.7877,66.4219,144492.0
2022-03-03 14:15:00,69.1,69.2,69.01,69.05,78642.0,66.393,66.4891,66.3066,66.345,78642.0
2022-03-03 14:20:00,69.05,69.05,68.84,68.9,53097.0,66.345,66.345,66.1432,66.2009,53097.0
2022-03-03 14:25:00,68.9,69.09,68.9,68.99,60468.0,66.2009,66.3834,66.2009,66.2873,60468.0
2022-03-03 14:30:00,69.01,69.02,68.77,68.84,35487.0,66.3066,66.3162,66.076,66.1432,35487.0
2022-03-03 14:35:00,68.86,68.86,68.61,68.64,29457.0,66.1624,66.1624,65.9222,65.9511,29457.0
2022-03-03 14:40:00,68.65,68.73,68.3,68.36,44588.0,65.9607,66.0375,65.6244,65.682,44588.0
2022-03-03 14:45:00,68.37,68.39,67.96,68.0,67063.0,65.6916,65.7109,65.2977,65.3361,67063.0
2022-03-03 14:50:00,68.01,68.06,67.75,67.86,59042.0,65.3457,65.3938,65.0959,65.2016,59042.0
2022-03-03 14:55:00,67.87,67.93,67.76,67.86,29033.0,65.2112,65.2689,65.1055,65.2016,29033.0
2022-03-03 15:00:00,67.83,67.84,67.37,67.38,74757.0,65.1728,65.1824,64.7308,64.7404,74757.0
2022-03-03 15:05:00,67.39,67.63,67.22,67.36,58182.0,64.75,64.9806,64.5867,64.7212,58182.0
2022-03-03 15:10:00,67.36,67.59,67.29,67.55,44691.0,64.7212,64.9422,64.6539,64.9038,44691.0
2022-03-03 15:15:00,67.56,67.91,67.49,67.78,122657.0,64.9134,65.2497,64.8461,65.1247,122657.0
2022-03-03 15:20:00,67.77,67.88,67.56,67.67,40434.0,65.1151,65.2208,64.9134,65.0191,40434.0
2022-03-03 15:25:00,67.72,68.08,67.71,68.06,54313.0,65.0671,65.413,65.0575,65.3938,54313.0
2022-03-03 15:30:00,68.04,68.04,67.45,67.48,77102.0,65.3746,65.3746,64.8077,64.8365,77102.0
2022-03-03 15:35:00,67.46,67.6,67.18,67.56,74710.0,64.8173,64.9518,64.5483,64.9134,74710.0
2022-03-03 15:40:00,67.57,67.57,67.1,67.1,114942.0,64.923,64.923,64.4714,64.4714,114942.0
2022-03-03 15:45:00,67.07,67.31,66.89,67.25,138864.0,64.4426,64.6732,64.2696,64.6155,138864.0
2022-03-03 15:50:00,67.23,67.5,66.96,67.35,209734.0,64.5963,64.8557,64.3369,64.7116,209734.0
2022-03-03 15:55:00,67.37,67.59,67.15,67.54,150180.0,64.7308,64.9422,64.5194,64.8942,150180.0
2022-03-04 09:30:00,65.43,65.67,65.03,65.13,286089.0,62.8668,63.0974,62.4825,62.5786,286089.0
2022-03-04 09:35:00,65.1,65.61,65.1,65.35,244470.0,62.5497,63.0398,62.5497,62.7899,244470.0
2022-03-04 09:40:00,65.36,65.5,65.16,65.29,176335.0,62.7996,62.9341,62.6074,62.7323,176335.0
2022-03-04 09:45:00,65.34,65.36,64.78,64.82,218744.0,62.7803,62.7996,62.2423,62.2807,218744.0
2022-03-04 09:50:00,64.81,65.32,64.7,65.09,195739.0,62.2711,62.7611,62.1654,62.5401,195739.0
2022-03-04 09:55:00,65.09,65.85,64.88,65.73,215261.0,62.5401,63.2704,62.3384,63.1551,215261.0
2022-03-04 10:00:00,65.72,66.06,65.54,65.56,204637.0,63.1454,63.4721,62.9725,62.9917,204637.0
2022-03-04 10:05:00,65.56,65.58,64.89,64.96,132577.0,62.9917,63.0109,62.348,62.4152,132577.0
2022-03-04 10:10:00,64.96,65.03,64.49,64.59,195950.0,62.4152,62.4825,61.9636,62.0597,195950.0
2022-03-04 10:15:00,64.61,64.87,64.51,64.76,184337.0,62.0789,62.3287,61.9828,62.2231,184337.0
2022-03-04 10:20:00,64.75,64.94,64.64,64.76,99173.0,62.2134,62.396,62.1078,62.2231,99173.0
2022-03-04 10:25:00,64.74,65.13,64.69,65.1,139280.0,62.2038,62.5786,62.1558,62.5497,139280.0
2022-03-04 10:30:00,65.11,65.15,64.79,64.89,152512.0,62.5593,62.5978,62.2519,62.348,152512.0
2022-03-04 10:35:00,64.87,65.37,64.86,65.05,128384.0,62.3287,62.8092,62.3191,62.5017,128384.0
2022-03-04 10:40:00,65.05,65.05,64.69,64.76,109126.0,62.5017,62.5017,62.1558,62.2231,109126.0
2022-03-04 10:45:00,64.72,64.89,64.52,64.62,123980.0,62.1846,62.348,61.9925,62.0885,123980.0
2022-03-04 10:50:00,64.59,64.72,64.51,64.65,99009.0,62.0597,62.1846,61.9828,62.1174,99009.0
2022-03-04 10:55:00,64.66,64.72,64.39,64.44,106882.0,62.127,62.1846,61.8676,61.9156,106882.0
2022-03-04 11:00:00,64.47,64.71,64.41,64.47,92262.0,61.9444,62.175,61.8868,61.9444,92262.0
2022-03-04 11:05:00,64.51,64.66,64.36,64.56,62167.0,61.9828,62.127,61.8387,62.0309,62167.0
2022-03-04 11:10:00,64.57,64.63,64.33,64.6,63279.0,62.0405,62.0981,61.8099,62.0693,63279.0
2022-03-04 11:15:00,64.61,65.02,64.56,64.85,138053.0,62.0789,62.4729,62.0309,62.3095,138053.0
2022-03-04 11:20:00,64.82,64.92,64.58,64.9,80547.0,62.2807,62.3768,62.0501,62.3576,80547.0
2022-03-04 11:25:00,64.87,65.01,64.74,64.9,93148.0,62.3287,62.4633,62.2038,62.3576,93148.0
2022-03-04 11:30:00,64.83,64.94,64.55,64.76,66658.0,62.2903,62.396,62.0213,62.2231,66658.0
2022-03-04 11:35:00,64.74,65.12,64.45,65.07,110460.0,62.2038,62.569,61.9252,62.5209,110460.0
2022-03-04 11:40:00,65.05,65.23,64.9,65.02,74178.0,62.5017,62.6746,62.3576,62.4729,74178.0
2022-03-04 11:45:00,65.03,65.28,64.98,65.16,85590.0,62.4825,62.7227,62.4344,62.6074,85590.0
2022-03-04 11:50:00,65.17,65.2,64.95,65.02,73113.0,62.617,62.6458,62.4056,62.4729,73113.0
2022-03-04 11:55:00,65.03,65.09,64.9,64.97,51411.0,62.4825,62.5401,62.3576,62.4248,51411.0
2022-03-04 12:00:00,64.97,65.16,64.8,65.14,71398.0,62.4248,62.6074,62.2615,62.5882,71398.0
2022-03-04 12:05:00,65.09,65.41,64.96,65.35,55613.0,62.5401,62.8476,62.4152,62.7899,55613.0
2022-03-04 12:10:00,65.36,66.01,65.36,65.94,122729.0,62.7996,63.4241,62.7996,63.3568,122729.0
2022-03-04 12:15:00,65.92,66.26,65.92,65.95,130096.0,63.3376,63.6643,63.3376,63.3664,130096.0
2022-03-04 12:20:00,65.95,66.03,65.6,65.68,85318.0,63.3664,63.4433,63.0301,63.107,85318.0
2022-03-04 12:25:00,65.67,66.05,65.56,65.98,88628.0,63.0974,63.4625,62.9917,63.3953,88628.0
2022-03-04 12:30:00,65.97,66.11,65.88,65.96,63096.0,63.3857,63.5202,63.2992,63.376,63096.0
2022-03-04 12:35:00,65.93,66.16,65.93,66.06,90760.0,63.3472,63.5682,63.3472,63.4721,90760.0
2022-03-04 12:40:00,66.09,66.12,65.66,65.71,63291.0,63.501,63.5298,63.0878,63.1358,63291.0
2022-03-04 12:45:00,65.7,65.92,65.65,65.89,54615.0,63.1262,63.3376,63.0782,63.3088,54615.0
2022-03-04 12:50:00,65.89,66.16,65.78,66.03,72175.0,63.3088,63.5682,63.2031,63.4433,72175.0
2022-03-04 12:55:00,66.1,66.38,66.09,66.21,85871.0,63.5106,63.7796,63.501,63.6163,85871.0
2022-03-04 13:00:00,66.26,66.62,66.26,66.62,151078.0,63.6643,64.0102,63.6643,64.0102,151078.0
2022-03-04 13:05:00,66.64,66.74,66.53,66.72,94598.0,64.0294,64.1255,63.9237,64.1063,94598.0
2022-03-04 13:10:00,66.75,66.76,66.46,66.46,68313.0,64.1351,64.1447,63.8565,63.8565,68313.0
2022-03-04 13:15:00,66.47,66.59,66.08,66.2,119665.0,63.8661,63.9814,63.4913,63.6066,119665.0
2022-03-04 13:20:00,66.25,66.44,66.08,66.13,99938.0,63.6547,63.8372,63.4913,63.5394,99938.0
2022-03-04 13:25:00,66.16,66.25,66.1,66.11,31182.0,63.5682,63.6547,63.5106,63.5202,31182.0
2022-03-04 13:30:00,66.12,66.29,66.11,66.21,41411.0,63.5298,63.6931,63.5202,63.6163,41411.0
2022-03-04 13:35:00,66.24,66.44,66.14,66.42,46235.0,63.6451,63.8372,63.549,63.818,46235.0
2022-03-04 13:40:00,66.38,66.38,65.79,65.83,97058.0,63.7796,63.7796,63.2127,63.2511,97058.0
2022-03-04 13:45:00,65.82,65.83,65.64,65.8,66774.0,63.2415,63.2511,63.0686,63.2223,66774.0
2022-03-04 13:50:00,65.77,65.96,65.77,65.94,63456.0,63.1935,63.376,63.1935,63.3568,63456.0
2022-03-04 13:55:00,65.95,65.98,65.46,65.5,66495.0,63.3664,63.3953,62.8956,62.9341,66495.0
2022-03-04 14:00:00,65.53,65.65,65.13,65.36,105450.0,62.9629,63.0782,62.5786,62.7996,105450.0
2022-03-04 14:05:00,65.37,65.52,65.27,65.4,117009.0,62.8092,62.9533,62.7131,62.838,117009.0
2022-03-04 14:10:00,65.43,65.43,65.15,65.22,58268.0,62.8668,62.8668,62.5978,62.665,58268.0
2022-03-04 14:15:00,65.23,65.41,65.08,65.34,82963.0,62.6746,62.8476,62.5305,62.7803,82963.0
2022-03-04 14:20:00,65.36,65.95,65.28,65.87,159940.0,62.7996,63.3664,62.7227,63.2896,159940.0
2022-03-04 14:25:00,65.85,66.08,65.63,65.83,91143.0,63.2704,63.4913,63.059,63.2511,91143.0
2022-03-04 14:30:00,65.8,65.97,65.69,65.78,71240.0,63.2223,63.3857,63.1166,63.2031,71240.0
2022-03-04 14:35:00,65.78,65.86,65.55,65.71,40388.0,63.2031,63.28,62.9821,63.1358,40388.0
2022-03-04 14:40:00,65.69,65.69,65.28,65.32,54915.0,63.1166,63.1166,62.7227,62.7611,54915.0
2022-03-04 14:45:00,65.31,65.37,65.22,65.27,49007.0,62.7515,62.8092,62.665,62.7131,49007.0
2022-03-04 14:50:00,65.27,65.55,65.23,65.42,77167.0,62.7131,62.9821,62.6746,62.8572,77167.0
2022-03-04 14:55:00,65.42,65.52,64.99,64.99,68318.0,62.8572,62.9533,62.444,62.444,68318.0
2022-03-04 15:00:00,65.07,65.53,65.03,65.41,75846.0,62.5209,62.9629,62.4825,62.8476,75846.0
2022-03-04 15:05:00,65.43,65.72,65.34,65.45,93452.0,62.8668,63.1454,62.7803,62.886,93452.0
2022-03-04 15:10:00,65.47,65.64,65.21,65.24,88874.0,62.9052,63.0686,62.6554,62.6843,88874.0
2022-03-04 15:15:00,65.27,65.59,65.21,65.3,96454.0,62.7131,63.0205,62.6554,62.7419,96454.0
2022-03-04 15:20:00,65.31,65.56,65.2,65.44,95000.0,62.7515,62.9917,62.6458,62.8764,95000.0
2022-03-04 15:25:00,65.43,65.92,65.39,65.65,166138.0,62.8668,63.3376,62.8284,63.0782,166138.0
2022-03-04 15:30:00,65.62,65.8,65.45,65.62,124996.0,63.0494,63.2223,62.886,63.0494,124996.0
2022-03-04 15:35:00,65.61,65.76,65.24,65.42,101000.0,63.0398,63.1839,62.6843,62.8572,101000.0
2022-03-04 15:40:00,65.47,65.75,65.37,65.58,112810.0,62.9052,63.1743,62.8092,63.0109,112810.0
2022-03-04 15:45:00,65.59,65.95,65.38,65.55,162417.0,63.0205,63.3664,62.8188,62.9821,162417.0
2022-03-04 15:50:00,65.56,66.33,65.42,66.33,268577.0,62.9917,63.7316,62.8572,63.7316,268577.0
2022-03-04 15:55:00,66.33,66.65,66.22,66.46,204519.0,63.7316,64.039,63.6259,63.8565,204519.0
2022-03-07 09:30:00,65.72,65.87,65.13,65.22,233142.0,63.1454,63.2896,62.5786,62.665,233142.0
2022-03-07 09:35:00,65.21,65.25,64.69,64.9,180903.0,62.6554,62.6939,62.1558,62.3576,180903.0
2022-03-07 09:40:00,64.91,65.19,64.45,64.58,197728.0,62.3672,62.6362,61.9252,62.0501,197728.0
2022-03-07 09:45:00,64.57,64.89,64.34,64.47,148339.0,62.0405,62.348,61.8195,61.9444,148339.0
2022-03-07 09:50:00,64.52,64.86,64.35,64.85,164382.0,61.9925,62.3191,61.8291,62.3095,164382.0
2022-03-07 09:55:00,64.83,65.15,64.35,64.35,176871.0,62.2903,62.5978,61.8291,61.8291,176871.0
2022-03-07 10:00:00,64.33,64.54,64.17,64.48,117391.0,61.8099,62.0117,61.6562,61.954,117391.0
2022-03-07 10:05:00,64.47,64.77,64.33,64.54,98533.0,61.9444,62.2327,61.8099,62.0117,98533.0
2022-03-07 10:10:00,64.5,64.59,64.06,64.09,97353.0,61.9732,62.0597,61.5505,61.5793,97353.0
2022-03-07 10:15:00,64.09,64.41,64.08,64.14,120820.0,61.5793,61.8868,61.5697,61.6273,120820.0
2022-03-07 10:20:00,64.13,64.53,63.98,63.98,138326.0,61.6177,62.0021,61.4736,61.4736,138326.0
2022-03-07 10:25:00,63.97,64.12,63.89,63.94,83625.0,61.464,61.6081,61.3871,61.4352,83625.0
2022-03-07 10:30:00,63.92,64.19,63.8,64.05,91317.0,61.416,61.6754,61.3007,61.5409,91317.0
2022-03-07 10:35:00,64.03,64.26,64.0,64.13,88226.0,61.5217,61.7426,61.4928,61.6177,88226.0
2022-03-07 10:40:00,64.12,64.29,63.93,64.27,64257.0,61.6081,61.7715,61.4256,61.7523,64257.0
2022-03-07 10:45:00,64.25,64.32,63.94,64.05,82394.0,61.733,61.8003,61.4352,61.5409,82394.0
2022-03-07 10:50:00,64.05,64.19,63.69,63.71,100474.0,61.5409,61.6754,61.195,61.2142,100474.0
2022-03-07 10:55:00,63.73,63.98,63.6,63.83,123037.0,61.2334,61.4736,61.1085,61.3295,123037.0
2022-03-07 11:00:00,63.84,63.89,63.67,63.81,81578.0,61.3391,61.3871,61.1758,61.3103,81578.0
2022-03-07 11:05:00,63.78,64.29,63.78,64.18,137268.0,61.2814,61.7715,61.2814,61.6658,137268.0
2022-03-07 11:10:00,64.18,64.33,63.97,64.05,54747.0,61.6658,61.8099,61.464,61.5409,54747.0
2022-03-07 11:15:00,64.07,64.36,64.07,64.12,74755.0,61.5601,61.8387,61.5601,61.6081,74755.0
2022-03-07 11:20:00,64.11,64.3,63.99,64.0,74763.0,61.5985,61.7811,61.4832,61.4928,74763.0
2022-03-07 11:25:00,64.02,64.12,63.96,64.05,35820.0,61.512,61.6081,61.4544,61.5409,35820.0
2022-03-07 11:30:00,64.06,64.11,63.57,63.63,72867.0,61.5505,61.5985,61.0797,61.1373,72867.0
2022-03-07 11:35:00,63.65,63.66,63.28,63.3,70877.0,61.1565,61.1661,60.801,60.8203,70877.0
2022-03-07 11:40:00,63.28,63.37,63.11,63.33,87368.0,60.801,60.8875,60.6377,60.8491,87368.0
2022-03-07 11:45:00,63.31,63.76,63.29,63.45,89338.0,60.8299,61.2622,60.8106,60.9644,89338.0
2022-03-07 11:50:00,63.44,63.44,63.19,63.2,57797.0,60.9548,60.9548,60.7146,60.7242,57797.0
2022-03-07 11:55:00,63.22,63.22,62.94,63.0,94419.0,60.7434,60.7434,60.4744,60.532,94419.0
2022-03-07 12:00:00,63.02,63.03,62.66,62.9,116558.0,60.5512,60.5608,60.2053,60.4359,116558.0
2022-03-07 12:05:00,62.91,63.08,62.83,62.92,94587.0,60.4455,60.6089,60.3687,60.4551,94587.0
2022-03-07 12:10:00,62.99,63.07,62.91,62.99,58734.0,60.5224,60.5993,60.4455,60.5224,58734.0
2022-03-07 12:15:00,62.99,63.19,62.73,62.82,67123.0,60.5224,60.7146,60.2726,60.3591,67123.0
2022-03-07 12:20:00,62.84,62.93,62.27,62.39,113834.0,60.3783,60.4647,59.8306,59.9459,113834.0
2022-03-07 12:25:00,62.39,62.74,62.32,62.69,77604.0,59.9459,60.2822,59.8786,60.2341,77604.0
2022-03-07 12:30:00,62.66,62.69,62.44,62.6,101244.0,60.2053,60.2341,59.9939,60.1477,101244.0
2022-03-07 12:35:00,62.62,62.73,62.38,62.54,90783.0,60.1669,60.2726,59.9363,60.09,90783.0
2022-03-07 12:40:00,62.57,62.79,62.54,62.56,73376.0,60.1188,60.3302,60.09,60.1092,73376.0
2022-03-07 12:45:00,62.55,62.98,62.52,62.85,89851.0,60.0996,60.5128,60.0708,60.3879,89851.0
2022-03-07 12:50:00,62.84,63.23,62.65,62.7,168535.0,60.3783,60.753,60.1957,60.2438,168535.0
2022-03-07 12:55:00,62.71,62.77,62.53,62.77,68038.0,60.2534,60.311,60.0804,60.311,68038.0
2022-03-07 13:00:00,62.73,63.36,62.71,63.14,121921.0,60.2726,60.8779,60.2534,60.6665,121921.0
2022-03-07 13:05:00,63.11,63.33,63.04,63.05,56321.0,60.6377,60.8491,60.5704,60.58,56321.0
2022-03-07 13:10:00,63.02,63.06,62.66,62.75,62423.0,60.5512,60.5897,60.2053,60.2918,62423.0
2022-03-07 13:15:00,62.75,62.75,62.5,62.54,63402.0,60.2918,60.2918,60.0516,60.09,63402.0
2022-03-07 13:20:00,62.5,62.89,62.46,62.81,132042.0,60.0516,60.4263,60.0132,60.3494,132042.0
2022-03-07 13:25:00,62.81,63.14,62.81,62.96,96069.0,60.3494,60.6665,60.3494,60.4936,96069.0
2022-03-07 13:30:00,62.99,63.18,62.84,62.88,72751.0,60.5224,60.705,60.3783,60.4167,72751.0
2022-03-07 13:35:00,62.88,63.37,62.86,63.24,85135.0,60.4167,60.8875,60.3975,60.7626,85135.0
2022-03-07 13:40:00,63.24,63.39,63.03,63.03,49821.0,60.7626,60.9067,60.5608,60.5608,49821.0
2022-03-07 13:45:00,63.02,63.08,62.8,62.84,52662.0,60.5512,60.6089,60.3398,60.3783,52662.0
2022-03-07 13:50:00,62.86,63.0,62.72,62.78,69094.0,60.3975,60.532,60.263,60.3206,69094.0
2022-03-07 13:55:00,62.76,62.81,62.62,62.76,57990.0,60.3014,60.3494,60.1669,60.3014,57990.0
2022-03-07 14:00:00,62.75,62.98,62.61,62.61,50462.0,60.2918,60.5128,60.1573,60.1573,50462.0
2022-03-07 14:05:00,62.64,63.02,62.51,62.91,111475.0,60.1861,60.5512,60.0612,60.4455,111475.0
2022-03-07 14:10:00,62.92,63.18,62.89,63.08,76778.0,60.4551,60.705,60.4263,60.6089,76778.0
2022-03-07 14:15:00,63.08,63.24,62.97,63.2,76136.0,60.6089,60.7626,60.5032,60.7242,76136.0
2022-03-07 14:20:00,63.18,63.18,62.7,62.8,58017.0,60.705,60.705,60.2438,60.3398,58017.0
2022-03-07 14:25:00,62.77,63.0,62.77,62.83,73220.0,60.311,60.532,60.311,60.3687,73220.0
2022-03-07 14:30:00,62.83,62.94,62.68,62.71,51049.0,60.3687,60.4744,60.2245,60.2534,51049.0
2022-03-07 14:35:00,62.7,62.87,62.67,62.87,39095.0,60.2438,60.4071,60.2149,60.4071,39095.0
2022-03-07 14:40:00,62.9,62.95,62.44,62.55,108951.0,60.4359,60.484,59.9939,60.0996,108951.0
2022-03-07 14:45:00,62.52,62.78,62.44,62.74,62700.0,60.0708,60.3206,59.9939,60.2822,62700.0
2022-03-07 14:50:00,62.73,62.8,62.36,62.39,75797.0,60.2726,60.3398,59.9171,59.9459,75797.0
2022-03-07 14:55:00,62.39,62.86,62.39,62.57,78755.0,59.9459,60.3975,59.9459,60.1188,78755.0
2022-03-07 15:00:00,62.62,62.69,62.41,62.54,71691.0,60.1669,60.2341,59.9651,60.09,71691.0
2022-03-07 15:05:00,62.51,62.54,62.33,62.49,84501.0,60.0612,60.09,59.8882,60.042,84501.0
2022-03-07 15:10:00,62.48,62.53,62.12,62.24,121624.0,60.0324,60.0804,59.6865,59.8018,121624.0
2022-03-07 15:15:00,62.24,62.36,62.06,62.24,124073.0,59.8018,59.9171,59.6288,59.8018,124073.0
2022-03-07 15:20:00,62.26,62.48,62.21,62.31,90491.0,59.821,60.0324,59.773,59.869,90491.0
2022-03-07 15:25:00,62.32,62.78,62.32,62.61,173124.0,59.8786,60.3206,59.8786,60.1573,173124.0
2022-03-07 15:30:00,62.59,62.59,62.23,62.32,98404.0,60.1381,60.1381,59.7922,59.8786,98404.0
2022-03-07 15:35:00,62.34,62.34,62.11,62.11,81388.0,59.8979,59.8979,59.6769,59.6769,81388.0
2022-03-07 15:40:00,62.1,62.52,62.09,62.41,153430.0,59.6673,60.0708,59.6577,59.9651,153430.0
2022-03-07 15:45:00,62.4,62.4,61.91,61.98,144985.0,59.9555,59.9555,59.4847,59.552,144985.0
2022-03-07 15:50:00,61.96,62.27,61.7,61.74,220489.0,59.5327,59.8306,59.2829,59.3214,220489.0
2022-03-07 15:55:00,61.75,62.18,61.69,61.74,206845.0,59.331,59.7441,59.2733,59.3214,206845.0
2022-03-08 09:30:00,61.8,62.35,61.79,61.98,221276.0,59.379,59.9075,59.3694,59.552,221276.0
2022-03-08 09:35:00,61.96,62.56,61.43,61.47,284035.0,59.5327,60.1092,59.0235,59.0619,284035.0
2022-03-08 09:40:00,61.41,62.39,61.13,62.15,263319.0,59.0043,59.9459,58.7353,59.7153,263319.0
2022-03-08 09:45:00,62.17,62.46,61.96,62.04,237727.0,59.7345,60.0132,59.5327,59.6096,237727.0
2022-03-08 09:50:00,61.97,62.22,61.42,61.54,206953.0,59.5424,59.7826,59.0139,59.1292,206953.0
2022-03-08 09:55:00,61.55,61.65,61.33,61.59,92715.0,59.1388,59.2349,58.9274,59.1772,92715.0
2022-03-08 10:00:00,61.59,61.59,60.79,60.86,130661.0,59.1772,59.1772,58.4086,58.4758,130661.0
2022-03-08 10:05:00,60.86,60.94,60.44,60.5,119038.0,58.4758,58.5527,58.0723,58.1299,119038.0
2022-03-08 10:10:00,60.47,60.96,60.41,60.93,149408.0,58.1011,58.5719,58.0435,58.5431,149408.0
2022-03-08 10:15:00,60.9,61.85,60.9,61.77,282102.0,58.5143,59.4271,58.5143,59.3502,282102.0
2022-03-08 10:20:00,61.77,61.93,61.2,61.2,112704.0,59.3502,59.5039,58.8025,58.8025,112704.0
2022-03-08 10:25:00,61.17,61.17,60.77,60.79,71150.0,58.7737,58.7737,58.3894,58.4086,71150.0
2022-03-08 10:30:00,60.79,61.17,60.53,60.61,100292.0,58.4086,58.7737,58.1588,58.2356,100292.0
2022-03-08 10:35:00,60.62,60.97,60.6,60.88,100050.0,58.2452,58.5815,58.226,58.4951,100050.0
2022-03-08 10:40:00,60.86,61.26,60.77,61.22,100159.0,58.4758,58.8602,58.3894,58.8217,100159.0
2022-03-08 10:45:00,61.23,61.36,61.01,61.31,93630.0,58.8313,58.9562,58.62,58.9082,93630.0
2022-03-08 10:50:00,61.28,61.86,61.05,61.75,122981.0,58.8794,59.4367,58.6584,59.331,122981.0
2022-03-08 10:55:00,61.73,61.93,61.46,61.86,186539.0,59.3118,59.5039,59.0523,59.4367,186539.0
2022-03-08 11:00:00,61.89,61.92,61.44,61.84,152459.0,59.4655,59.4943,59.0331,59.4174,152459.0
2022-03-08 11:05:00,61.83,61.86,61.07,61.35,135589.0,59.4078,59.4367,58.6776,58.9466,135589.0
2022-03-08 11:10:00,61.42,61.67,61.31,61.6,110449.0,59.0139,59.2541,58.9082,59.1868,110449.0
2022-03-08 11:15:00,61.58,61.68,61.17,61.48,146646.0,59.1676,59.2637,58.7737,59.0715,146646.0
2022-03-08 11:20:00,61.52,61.59,60.98,61.04,72740.0,59.11,59.1772,58.5911,58.6488,72740.0
2022-03-08 11:25:00,61.0,61.14,60.81,60.96,108638.0,58.6104,58.7449,58.4278,58.5719,108638.0
2022-03-08 11:30:00,60.95,60.99,60.41,60.73,143909.0,58.5623,58.6007,58.0435,58.3509,143909.0
2022-03-08 11:35:00,60.76,60.98,60.65,60.75,116341.0,58.3798,58.5911,58.2741,58.3701,116341.0
2022-03-08 11:40:00,60.75,61.0,60.56,60.78,91504.0,58.3701,58.6104,58.1876,58.399,91504.0
2022-03-08 11:45:00,60.76,61.45,60.74,61.32,85361.0,58.3798,59.0427,58.3605,58.9178,85361.0
2022-03-08 11:50:00,61.29,61.65,61.17,61.61,96283.0,58.889,59.2349,58.7737,59.1965,96283.0
2022-03-08 11:55:00,61.61,61.85,61.42,61.59,117637.0,59.1965,59.4271,59.0139,59.1772,117637.0
2022-03-08 12:00:00,61.62,62.36,61.53,62.23,137287.0,59.2061,59.9171,59.1196,59.7922,137287.0
2022-03-08 12:05:00,62.23,62.79,62.22,62.65,153613.0,59.7922,60.3302,59.7826,60.1957,153613.0
2022-03-08 12:10:00,62.64,63.5,62.64,63.49,153197.0,60.1861,61.0124,60.1861,61.0028,153197.0
2022-03-08 12:15:00,63.49,64.15,63.32,63.91,297048.0,61.0028,61.637,60.8395,61.4064,297048.0
2022-03-08 12:20:00,63.87,64.02,63.42,63.48,180998.0,61.3679,61.512,60.9355,60.9932,180998.0
2022-03-08 12:25:00,63.5,64.14,63.21,64.0,160084.0,61.0124,61.6273,60.7338,61.4928,160084.0
2022-03-08 12:30:00,63.98,64.4,63.75,64.34,133337.0,61.4736,61.8772,61.2526,61.8195,133337.0
2022-03-08 12:35:00,64.35,64.38,64.0,64.36,127707.0,61.8291,61.8579,61.4928,61.8387,127707.0
2022-03-08 12:40:00,64.38,64.52,64.02,64.35,128151.0,61.8579,61.9925,61.512,61.8291,128151.0
2022-03-08 12:45:00,64.31,64.39,64.05,64.17,110552.0,61.7907,61.8676,61.5409,61.6562,110552.0
2022-03-08 12:50:00,64.08,64.56,63.85,64.55,108443.0,61.5697,62.0309,61.3487,62.0213,108443.0
2022-03-08 12:55:00,64.51,64.52,64.25,64.36,74970.0,61.9828,61.9925,61.733,61.8387,74970.0
2022-03-08 13:00:00,64.4,64.93,64.38,64.92,111615.0,61.8772,62.3864,61.8579,62.3768,111615.0
2022-03-08 13:05:00,64.94,65.1,64.76,65.05,84273.0,62.396,62.5497,62.2231,62.5017,84273.0
2022-03-08 13:10:00,65.08,65.1,64.71,64.74,82867.0,62.5305,62.5497,62.175,62.2038,82867.0
2022-03-08 13:15:00,64.74,64.92,64.66,64.88,85939.0,62.2038,62.3768,62.127,62.3384,85939.0
2022-03-08 13:20:00,64.88,64.91,64.33,64.35,77739.0,62.3384,62.3672,61.8099,61.8291,77739.0
2022-03-08 13:25:00,64.36,64.36,63.71,63.79,88458.0,61.8387,61.8387,61.2142,61.2911,88458.0
2022-03-08 13:30:00,63.81,63.81,63.0,63.29,154263.0,61.3103,61.3103,60.532,60.8106,154263.0
2022-03-08 13:35:00,63.32,63.42,62.9,63.02,70165.0,60.8395,60.9355,60.4359,60.5512,70165.0
2022-03-08 13:40:00,63.05,63.05,62.56,62.95,124129.0,60.58,60.58,60.1092,60.484,124129.0
2022-03-08 13:45:00,62.97,62.97,62.4,62.59,96413.0,60.5032,60.5032,59.9555,60.1381,96413.0
2022-03-08 13:50:00,62.55,62.6,62.18,62.28,117615.0,60.0996,60.1477,59.7441,59.8402,117615.0
2022-03-08 13:55:00,62.26,62.29,61.88,61.98,103148.0,59.821,59.8498,59.4559,59.552,103148.0
2022-03-08 14:00:00,61.97,62.03,61.32,61.72,141037.0,59.5424,59.6,58.9178,59.3021,141037.0
2022-03-08 14:05:00,61.68,62.34,61.6,62.13,150137.0,59.2637,59.8979,59.1868,59.6961,150137.0
2022-03-08 14:10:00,62.08,62.11,61.57,61.89,63560.0,59.648,59.6769,59.158,59.4655,63560.0
2022-03-08 14:15:00,61.86,62.1,61.69,61.88,59279.0,59.4367,59.6673,59.2733,59.4559,59279.0
2022-03-08 14:20:00,61.88,62.26,61.48,62.1,109156.0,59.4559,59.821,59.0715,59.6673,109156.0
2022-03-08 14:25:00,62.07,62.52,61.97,62.43,103861.0,59.6384,60.0708,59.5424,59.9843,103861.0
2022-03-08 14:30:00,62.41,62.54,61.96,62.11,110600.0,59.9651,60.09,59.5327,59.6769,110600.0
2022-03-08 14:35:00,62.14,62.7,62.1,62.57,76520.0,59.7057,60.2438,59.6673,60.1188,76520.0
2022-03-08 14:40:00,62.58,62.69,62.26,62.68,70999.0,60.1285,60.2341,59.821,60.2245,70999.0
2022-03-08 14:45:00,62.71,63.29,62.71,63.26,112092.0,60.2534,60.8106,60.2534,60.7818,112092.0
2022-03-08 14:50:00,63.22,63.34,62.85,62.88,86527.0,60.7434,60.8587,60.3879,60.4167,86527.0
2022-03-08 14:55:00,62.92,63.15,62.62,62.88,66973.0,60.4551,60.6761,60.1669,60.4167,66973.0
2022-03-08 15:00:00,62.86,63.64,62.78,63.5,86770.0,60.3975,61.1469,60.3206,61.0124,86770.0
2022-03-08 15:05:00,63.49,63.49,63.2,63.32,96705.0,61.0028,61.0028,60.7242,60.8395,96705.0
2022-03-08 15:10:00,63.32,63.41,62.74,63.04,79197.0,60.8395,60.9259,60.2822,60.5704,79197.0
2022-03-08 15:15:00,63.05,63.14,62.76,62.85,49829.0,60.58,60.6665,60.3014,60.3879,49829.0
2022-03-08 15:20:00,62.88,62.9,62.46,62.65,56870.0,60.4167,60.4359,60.0132,60.1957,56870.0
2022-03-08 15:25:00,62.67,62.67,61.73,61.73,95733.0,60.2149,60.2149,59.3118,59.3118,95733.0
2022-03-08 15:30:00,61.78,61.82,61.11,61.2,104598.0,59.3598,59.3982,58.716,58.8025,104598.0
2022-03-08 15:35:00,61.17,61.68,61.09,61.68,85247.0,58.7737,59.2637,58.6968,59.2637,85247.0
2022-03-08 15:40:00,61.68,61.78,61.1,61.15,105520.0,59.2637,59.3598,58.7064,58.7545,105520.0
2022-03-08 15:45:00,61.16,61.42,60.94,61.04,86527.0,58.7641,59.0139,58.5527,58.6488,86527.0
2022-03-08 15:50:00,61.03,61.82,60.98,61.19,145358.0,58.6392,59.3982,58.5911,58.7929,145358.0
2022-03-08 15:55:00,61.19,61.22,60.6,60.74,120376.0,58.7929,58.8217,58.226,58.3605,120376.0
2022-03-09 09:30:00,64.32,64.41,63.86,64.03,158357.0,61.8003,61.8868,61.3583,61.5217,158357.0
2022-03-09 09:35:00,64.04,64.3,63.75,64.06,173722.0,61.5313,61.7811,61.2526,61.5505,173722.0
2022-03-09 09:40:00,64.1,64.5,63.95,64.16,231844.0,61.5889,61.9732,61.4448,61.6466,231844.0
2022-03-09 09:45:00,64.16,64.46,64.1,64.35,170486.0,61.6466,61.9348,61.5889,61.8291,170486.0
2022-03-09 09:50:00,64.34,64.41,63.49,63.7,142342.0,61.8195,61.8868,61.0028,61.2046,142342.0
2022-03-09 09:55:00,63.69,63.9,63.57,63.81,152505.0,61.195,61.3967,61.0797,61.3103,152505.0
2022-03-09 10:00:00,63.87,64.53,63.78,64.41,140046.0,61.3679,62.0021,61.2814,61.8868,140046.0
2022-03-09 10:05:00,64.39,64.52,64.24,64.41,81438.0,61.8676,61.9925,61.7234,61.8868,81438.0
2022-03-09 10:10:00,64.4,64.45,64.28,64.41,60566.0,61.8772,61.9252,61.7619,61.8868,60566.0
2022-03-09 10:15:00,64.47,64.62,64.13,64.23,127336.0,61.9444,62.0885,61.6177,61.7138,127336.0
2022-03-09 10:20:00,64.21,64.43,64.07,64.39,52468.0,61.6946,61.906,61.5601,61.8676,52468.0
2022-03-09 10:25:00,64.39,64.41,64.0,64.26,52359.0,61.8676,61.8868,61.4928,61.7426,52359.0
2022-03-09 10:30:00,64.27,64.36,63.99,64.3,64101.0,61.7523,61.8387,61.4832,61.7811,64101.0
2022-03-09 10:35:00,64.31,64.51,64.18,64.42,61167.0,61.7907,61.9828,61.6658,61.8964,61167.0
2022-03-09 10:40:00,64.41,64.52,64.26,64.3,40336.0,61.8868,61.9925,61.7426,61.7811,40336.0
2022-03-09 10:45:00,64.3,64.53,64.25,64.5,30784.0,61.7811,62.0021,61.733,61.9732,30784.0
2022-03-09 10:50:00,64.48,64.58,64.22,64.4,54106.0,61.954,62.0501,61.7042,61.8772,54106.0
2022-03-09 10:55:00,64.42,64.73,64.42,64.6,52211.0,61.8964,62.1942,61.8964,62.0693,52211.0
2022-03-09 11:00:00,64.68,64.69,64.16,64.19,40160.0,62.1462,62.1558,61.6466,61.6754,40160.0
2022-03-09 11:05:00,64.23,64.51,64.2,64.32,32030.0,61.7138,61.9828,61.685,61.8003,32030.0
2022-03-09 11:10:00,64.33,64.33,64.0,64.04,43328.0,61.8099,61.8099,61.4928,61.5313,43328.0
2022-03-09 11:15:00,64.0,64.27,63.87,64.25,40533.0,61.4928,61.7523,61.3679,61.733,40533.0
2022-03-09 11:20:00,64.24,64.4,64.2,64.27,42220.0,61.7234,61.8772,61.685,61.7523,42220.0
2022-03-09 11:25:00,64.19,64.27,64.08,64.09,34294.0,61.6754,61.7523,61.5697,61.5793,34294.0
2022-03-09 11:30:00,64.1,64.66,64.1,64.62,62034.0,61.5889,62.127,61.5889,62.0885,62034.0
2022-03-09 11:35:00,64.62,64.76,64.36,64.49,47602.0,62.0885,62.2231,61.8387,61.9636,47602.0
2022-03-09 11:40:00,64.5,64.71,64.46,64.63,90837.0,61.9732,62.175,61.9348,62.0981,90837.0
2022-03-09 11:45:00,64.66,64.75,64.54,64.73,45712.0,62.127,62.2134,62.0117,62.1942,45712.0
2022-03-09 11:50:00,64.72,64.75,64.55,64.69,34554.0,62.1846,62.2134,62.0213,62.1558,34554.0
2022-03-09 11:55:00,64.72,64.94,64.68,64.87,52501.0,62.1846,62.396,62.1462,62.3287,52501.0
2022-03-09 12:00:00,64.89,65.03,64.78,64.81,79731.0,62.348,62.4825,62.2423,62.2711,79731.0
2022-03-09 12:05:00,64.81,64.84,64.69,64.78,32339.0,62.2711,62.2999,62.1558,62.2423,32339.0
2022-03-09 12:10:00,64.8,64.88,64.67,64.86,57691.0,62.2615,62.3384,62.1366,62.3191,57691.0
2022-03-09 12:15:00,64.86,64.93,64.81,64.84,26813.0,62.3191,62.3864,62.2711,62.2999,26813.0
2022-03-09 12:20:00,64.85,65.14,64.74,64.79,77155.0,62.3095,62.5882,62.2038,62.2519,77155.0
2022-03-09 12:25:00,64.8,64.99,64.66,64.93,27561.0,62.2615,62.444,62.127,62.3864,27561.0
2022-03-09 12:30:00,64.94,65.05,64.9,65.01,54398.0,62.396,62.5017,62.3576,62.4633,54398.0
2022-03-09 12:35:00,65.03,65.35,65.02,65.31,49817.0,62.4825,62.7899,62.4729,62.7515,49817.0
2022-03-09 12:40:00,65.31,65.32,65.06,65.11,33944.0,62.7515,62.7611,62.5113,62.5593,33944.0
2022-03-09 12:45:00,65.12,65.26,65.02,65.25,37084.0,62.569,62.7035,62.4729,62.6939,37084.0
2022-03-09 12:50:00,65.21,65.26,65.16,65.17,32200.0,62.6554,62.7035,62.6074,62.617,32200.0
2022-03-09 12:55:00,65.18,65.29,65.07,65.28,47007.0,62.6266,62.7323,62.5209,62.7227,47007.0
2022-03-09 13:00:00,65.27,65.27,64.87,64.88,41020.0,62.7131,62.7131,62.3287,62.3384,41020.0
2022-03-09 13:05:00,64.81,64.95,64.76,64.84,51364.0,62.2711,62.4056,62.2231,62.2999,51364.0
2022-03-09 13:10:00,64.84,65.05,64.83,65.03,48669.0,62.2999,62.5017,62.2903,62.4825,48669.0
2022-03-09 13:15:00,65.05,65.12,64.91,64.92,34000.0,62.5017,62.569,62.3672,62.3768,34000.0
2022-03-09 13:20:00,64.93,65.05,64.87,65.05,19352.0,62.3864,62.5017,62.3287,62.5017,19352.0
2022-03-09 13:25:00,65.06,65.11,64.96,65.05,81920.0,62.5113,62.5593,62.4152,62.5017,81920.0
2022-03-09 13:30:00,65.05,65.05,64.73,64.74,49988.0,62.5017,62.5017,62.1942,62.2038,49988.0
2022-03-09 13:35:00,64.77,64.86,64.66,64.75,55402.0,62.2327,62.3191,62.127,62.2134,55402.0
2022-03-09 13:40:00,64.76,64.83,64.5,64.52,46279.0,62.2231,62.2903,61.9732,61.9925,46279.0
2022-03-09 13:45:00,64.56,64.57,64.26,64.35,56336.0,62.0309,62.0405,61.7426,61.8291,56336.0
2022-03-09 13:50:00,64.33,64.55,64.25,64.4,35120.0,61.8099,62.0213,61.733,61.8772,35120.0
2022-03-09 13:55:00,64.41,64.42,64.26,64.34,35416.0,61.8868,61.8964,61.7426,61.8195,35416.0
2022-03-09 14:00:00,64.34,64.68,64.29,64.67,51470.0,61.8195,62.1462,61.7715,62.1366,51470.0
2022-03-09 14:05:00,64.65,64.67,64.41,64.41,24590.0,62.1174,62.1366,61.8868,61.8868,24590.0
2022-03-09 14:10:00,64.44,64.53,64.23,64.42,47964.0,61.9156,62.0021,61.7138,61.8964,47964.0
2022-03-09 14:15:00,64.44,64.51,64.17,64.38,38202.0,61.9156,61.9828,61.6562,61.8579,38202.0
2022-03-09 14:20:00,64.39,64.56,64.33,64.47,32070.0,61.8676,62.0309,61.8099,61.9444,32070.0
2022-03-09 14:25:00,64.48,64.53,64.42,64.5,26306.0,61.954,62.0021,61.8964,61.9732,26306.0
2022-03-09 14:30:00,64.55,64.73,64.52,64.71,44790.0,62.0213,62.1942,61.9925,62.175,44790.0
2022-03-09 14:35:00,64.72,64.79,64.64,64.67,49963.0,62.1846,62.2519,62.1078,62.1366,49963.0
2022-03-09 14:40:00,64.67,64.79,64.58,64.71,40090.0,62.1366,62.2519,62.0501,62.175,40090.0
2022-03-09 14:45:00,64.73,64.78,64.46,64.62,35006.0,62.1942,62.2423,61.9348,62.0885,35006.0
2022-03-09 14:50:00,64.62,64.87,64.49,64.52,39472.0,62.0885,62.3287,61.9636,61.9925,39472.0
2022-03-09 14:55:00,64.5,64.69,64.46,64.53,42038.0,61.9732,62.1558,61.9348,62.0021,42038.0
2022-03-09 15:00:00,64.57,64.66,64.54,64.63,36178.0,62.0405,62.127,62.0117,62.0981,36178.0
2022-03-09 15:05:00,64.66,65.01,64.62,65.0,61092.0,62.127,62.4633,62.0885,62.4537,61092.0
2022-03-09 15:10:00,65.02,65.16,64.95,65.09,78122.0,62.4729,62.6074,62.4056,62.5401,78122.0
2022-03-09 15:15:00,65.14,65.2,64.88,65.02,40755.0,62.5882,62.6458,62.3384,62.4729,40755.0
2022-03-09 15:20:00,65.05,65.27,65.02,65.16,67790.0,62.5017,62.7131,62.4729,62.6074,67790.0
2022-03-09 15:25:00,65.13,65.17,64.99,65.09,37443.0,62.5786,62.617,62.444,62.5401,37443.0
2022-03-09 15:30:00,65.09,65.44,65.09,65.26,167005.0,62.5401,62.8764,62.5401,62.7035,167005.0
2022-03-09 15:35:00,65.21,65.31,64.99,65.0,59917.0,62.6554,62.7515,62.444,62.4537,59917.0
2022-03-09 15:40:00,65.01,65.22,64.97,65.1,64888.0,62.4633,62.665,62.4248,62.5497,64888.0
2022-03-09 15:45:00,65.09,65.23,64.77,64.92,124044.0,62.5401,62.6746,62.2327,62.3768,124044.0
2022-03-09 15:50:00,64.94,65.13,64.46,64.69,126843.0,62.396,62.5786,61.9348,62.1558,126843.0
2022-03-09 15:55:00,64.68,64.68,64.24,64.48,127617.0,62.1462,62.1462,61.7234,61.954,127617.0
2022-03-10 09:30:00,62.16,62.53,62.11,62.44,119770.0,59.7249,60.0804,59.6769,59.9939,119770.0
2022-03-10 09:35:00,62.46,62.55,62.12,62.15,89978.0,60.0132,60.0996,59.6865,59.7153,89978.0
2022-03-10 09:40:00,62.16,62.62,62.14,62.34,76241.0,59.7249,60.1669,59.7057,59.8979,76241.0
2022-03-10 09:45:00,62.36,62.6,62.23,62.43,37569.0,59.9171,60.1477,59.7922,59.9843,37569.0
2022-03-10 09:50:00,62.47,62.95,62.35,62.95,104680.0,60.0228,60.484,59.9075,60.484,104680.0
2022-03-10 09:55:00,62.94,63.81,62.94,63.62,106280.0,60.4744,61.3103,60.4744,61.1277,106280.0
2022-03-10 10:00:00,63.62,63.67,63.17,63.25,87111.0,61.1277,61.1758,60.6953,60.7722,87111.0
2022-03-10 10:05:00,63.33,63.58,63.21,63.46,92214.0,60.8491,61.0893,60.7338,60.974,92214.0
2022-03-10 10:10:00,63.5,63.57,63.26,63.44,50209.0,61.0124,61.0797,60.7818,60.9548,50209.0
2022-03-10 10:15:00,63.33,63.74,63.29,63.69,103066.0,60.8491,61.243,60.8106,61.195,103066.0
2022-03-10 10:20:00,63.67,63.67,63.14,63.24,80039.0,61.1758,61.1758,60.6665,60.7626,80039.0
2022-03-10 10:25:00,63.26,63.5,62.9,62.9,57435.0,60.7818,61.0124,60.4359,60.4359,57435.0
2022-03-10 10:30:00,62.89,63.12,62.6,62.63,64960.0,60.4263,60.6473,60.1477,60.1765,64960.0
2022-03-10 10:35:00,62.6,62.88,62.55,62.86,46062.0,60.1477,60.4167,60.0996,60.3975,46062.0
2022-03-10 10:40:00,62.85,63.01,62.81,62.86,66314.0,60.3879,60.5416,60.3494,60.3975,66314.0
2022-03-10 10:45:00,62.88,63.19,62.77,63.1,40231.0,60.4167,60.7146,60.311,60.6281,40231.0
2022-03-10 10:50:00,63.09,63.09,62.54,62.58,51494.0,60.6185,60.6185,60.09,60.1285,51494.0
2022-03-10 10:55:00,62.55,62.58,62.32,62.46,35790.0,60.0996,60.1285,59.8786,60.0132,35790.0
2022-03-10 11:00:00,62.43,62.45,62.15,62.18,72577.0,59.9843,60.0035,59.7153,59.7441,72577.0
2022-03-10 11:05:00,62.16,62.33,62.08,62.28,59749.0,59.7249,59.8882,59.648,59.8402,59749.0
2022-03-10 11:10:00,62.26,62.48,62.2,62.39,62918.0,59.821,60.0324,59.7633,59.9459,62918.0
2022-03-10 11:15:00,62.35,62.38,62.13,62.28,37390.0,59.9075,59.9363,59.6961,59.8402,37390.0
2022-03-10 11:20:00,62.28,62.42,61.98,62.13,66093.0,59.8402,59.9747,59.552,59.6961,66093.0
2022-03-10 11:25:00,62.11,62.16,61.77,61.88,65263.0,59.6769,59.7249,59.3502,59.4559,65263.0
2022-03-10 11:30:00,61.91,62.04,61.83,61.92,46618.0,59.4847,59.6096,59.4078,59.4943,46618.0
2022-03-10 11:35:00,61.95,62.05,61.8,61.83,69593.0,59.5231,59.6192,59.379,59.4078,69593.0
2022-03-10 11:40:00,61.85,62.13,61.74,62.09,56133.0,59.4271,59.6961,59.3214,59.6577,56133.0
2022-03-10 11:45:00,62.09,62.1,61.87,62.03,33964.0,59.6577,59.6673,59.4463,59.6,33964.0
2022-03-10 11:50:00,62.04,62.29,61.99,62.19,72087.0,59.6096,59.8498,59.5616,59.7537,72087.0
2022-03-10 11:55:00,62.15,62.3,62.1,62.29,39306.0,59.7153,59.8594,59.6673,59.8498,39306.0
2022-03-10 12:00:00,62.26,62.4,62.2,62.33,41493.0,59.821,59.9555,59.7633,59.8882,41493.0
2022-03-10 12:05:00,62.37,62.46,62.25,62.29,34662.0,59.9267,60.0132,59.8114,59.8498,34662.0
2022-03-10 12:10:00,62.34,62.4,62.28,62.38,20189.0,59.8979,59.9555,59.8402,59.9363,20189.0
2022-03-10 12:15:00,62.38,62.46,62.33,62.43,20879.0,59.9363,60.0132,59.8882,59.9843,20879.0
2022-03-10 12:20:00,62.45,62.79,62.4,62.78,49362.0,60.0035,60.3302,59.9555,60.3206,49362.0
2022-03-10 12:25:00,62.79,62.83,62.69,62.8,41955.0,60.3302,60.3687,60.2341,60.3398,41955.0
2022-03-10 12:30:00,62.76,62.8,62.51,62.51,28850.0,60.3014,60.3398,60.0612,60.0612,28850.0
2022-03-10 12:35:00,62.51,62.51,62.25,62.28,22459.0,60.0612,60.0612,59.8114,59.8402,22459.0
2022-03-10 12:40:00,62.31,62.31,62.12,62.19,19109.0,59.869,59.869,59.6865,59.7537,19109.0
2022-03-10 12:45:00,62.15,62.31,62.15,62.29,11765.0,59.7153,59.869,59.7153,59.8498,11765.0
2022-03-10 12:50:00,62.28,62.3,62.02,62.08,20411.0,59.8402,59.8594,59.5904,59.648,20411.0
2022-03-10 12:55:00,62.11,62.28,62.11,62.21,26937.0,59.6769,59.8402,59.6769,59.773,26937.0
2022-03-10 13:00:00,62.2,62.38,62.03,62.06,30693.0,59.7633,59.9363,59.6,59.6288,30693.0
2022-03-10 13:05:00,62.06,62.3,62.06,62.24,27754.0,59.6288,59.8594,59.6288,59.8018,27754.0
2022-03-10 13:10:00,62.27,62.54,62.21,62.32,56620.0,59.8306,60.09,59.773,59.8786,56620.0
2022-03-10 13:15:00,62.32,62.68,62.27,62.67,60641.0,59.8786,60.2245,59.8306,60.2149,60641.0
2022-03-10 13:20:00,62.61,62.73,62.48,62.56,28184.0,60.1573,60.2726,60.0324,60.1092,28184.0
2022-03-10 13:25:00,62.53,62.64,62.4,62.52,16126.0,60.0804,60.1861,59.9555,60.0708,16126.0
2022-03-10 13:30:00,62.5,62.72,62.44,62.71,42625.0,60.0516,60.263,59.9939,60.2534,42625.0
2022-03-10 13:35:00,62.67,62.82,62.56,62.59,30104.0,60.2149,60.3591,60.1092,60.1381,30104.0
2022-03-10 13:40:00,62.62,62.7,62.49,62.63,36969.0,60.1669,60.2438,60.042,60.1765,36969.0
2022-03-10 13:45:00,62.65,63.09,62.65,63.06,50415.0,60.1957,60.6185,60.1957,60.5897,50415.0
2022-03-10 13:50:00,63.08,63.13,62.85,62.85,69752.0,60.6089,60.6569,60.3879,60.3879,69752.0
2022-03-10 13:55:00,62.87,63.01,62.8,62.89,32395.0,60.4071,60.5416,60.3398,60.4263,32395.0
2022-03-10 14:00:00,62.89,63.47,62.87,63.42,77576.0,60.4263,60.9836,60.4071,60.9355,77576.0
2022-03-10 14:05:00,63.45,63.58,63.15,63.16,93905.0,60.9644,61.0893,60.6761,60.6857,93905.0
2022-03-10 14:10:00,63.18,63.25,63.08,63.25,40221.0,60.705,60.7722,60.6089,60.7722,40221.0
2022-03-10 14:15:00,63.24,63.5,63.18,63.39,45704.0,60.7626,61.0124,60.705,60.9067,45704.0
2022-03-10 14:20:00,63.37,63.44,63.11,63.12,32453.0,60.8875,60.9548,60.6377,60.6473,32453.0
2022-03-10 14:25:00,63.13,63.41,63.13,63.36,45993.0,60.6569,60.9259,60.6569,60.8779,45993.0
2022-03-10 14:30:00,63.43,63.63,63.39,63.42,88437.0,60.9452,61.1373,60.9067,60.9355,88437.0
2022-03-10 14:35:00,63.49,63.67,63.39,63.54,37376.0,61.0028,61.1758,60.9067,61.0508,37376.0
2022-03-10 14:40:00,63.57,63.62,63.32,63.33,39772.0,61.0797,61.1277,60.8395,60.8491,39772.0
2022-03-10 14:45:00,63.34,63.82,63.32,63.77,50985.0,60.8587,61.3199,60.8395,61.2718,50985.0
2022-03-10 14:50:00,63.85,63.91,63.66,63.69,45128.0,61.3487,61.4064,61.1661,61.195,45128.0
2022-03-10 14:55:00,63.73,63.82,63.65,63.73,38922.0,61.2334,61.3199,61.1565,61.2334,38922.0
2022-03-10 15:00:00,63.75,63.75,63.41,63.45,54337.0,61.2526,61.2526,60.9259,60.9644,54337.0
2022-03-10 15:05:00,63.47,63.55,63.26,63.42,50454.0,60.9836,61.0605,60.7818,60.9355,50454.0
2022-03-10 15:10:00,63.43,63.66,63.35,63.61,48059.0,60.9452,61.1661,60.8683,61.1181,48059.0
2022-03-10 15:15:00,63.63,63.78,63.53,63.61,53866.0,61.1373,61.2814,61.0412,61.1181,53866.0
2022-03-10 15:20:00,63.59,63.71,63.22,63.3,40781.0,61.0989,61.2142,60.7434,60.8203,40781.0
2022-03-10 15:25:00,63.3,63.57,63.27,63.55,38275.0,60.8203,61.0797,60.7914,61.0605,38275.0
2022-03-10 15:30:00,63.55,63.66,63.43,63.57,31790.0,61.0605,61.1661,60.9452,61.0797,31790.0
2022-03-10 15:35:00,63.55,63.59,63.3,63.5,44737.0,61.0605,61.0989,60.8203,61.0124,44737.0
2022-03-10 15:40:00,63.51,63.83,63.51,63.57,54414.0,61.022,61.3295,61.022,61.0797,54414.0
2022-03-10 15:45:00,63.54,63.72,63.37,63.51,62562.0,61.0508,61.2238,60.8875,61.022,62562.0
2022-03-10 15:50:00,63.52,64.17,63.52,64.02,152155.0,61.0316,61.6562,61.0316,61.512,152155.0
2022-03-10 15:55:00,64.02,64.09,63.69,63.81,87193.0,61.512,61.5793,61.195,61.3103,87193.0
2022-03-11 09:30:00,64.85,65.64,64.8,65.39,196800.0,62.3095,63.0686,62.2615,62.8284,196800.0
2022-03-11 09:35:00,65.39,65.7,65.3,65.33,210051.0,62.8284,63.1262,62.7419,62.7707,210051.0
2022-03-11 09:40:00,65.34,65.6,65.09,65.42,152158.0,62.7803,63.0301,62.5401,62.8572,152158.0
2022-03-11 09:45:00,65.42,65.8,65.41,65.72,95154.0,62.8572,63.2223,62.8476,63.1454,95154.0
2022-03-11 09:50:00,65.7,65.84,65.28,65.33,88621.0,63.1262,63.2607,62.7227,62.7707,88621.0
2022-03-11 09:55:00,65.35,65.37,64.98,65.3,103207.0,62.7899,62.8092,62.4344,62.7419,103207.0
2022-03-11 10:00:00,65.25,65.25,64.44,64.57,113120.0,62.6939,62.6939,61.9156,62.0405,113120.0
2022-03-11 10:05:00,64.61,64.72,64.14,64.22,101856.0,62.0789,62.1846,61.6273,61.7042,101856.0
2022-03-11 10:10:00,64.21,64.68,64.21,64.51,79463.0,61.6946,62.1462,61.6946,61.9828,79463.0
2022-03-11 10:15:00,64.52,64.7,64.37,64.53,71470.0,61.9925,62.1654,61.8483,62.0021,71470.0
2022-03-11 10:20:00,64.55,64.59,64.25,64.45,52055.0,62.0213,62.0597,61.733,61.9252,52055.0
2022-03-11 10:25:00,64.49,64.95,64.48,64.7,80480.0,61.9636,62.4056,61.954,62.1654,80480.0
2022-03-11 10:30:00,64.76,64.8,64.41,64.55,57746.0,62.2231,62.2615,61.8868,62.0213,57746.0
2022-03-11 10:35:00,64.6,64.9,64.6,64.84,56921.0,62.0693,62.3576,62.0693,62.2999,56921.0
2022-03-11 10:40:00,64.85,65.12,64.78,64.86,50629.0,62.3095,62.569,62.2423,62.3191,50629.0
2022-03-11 10:45:00,64.86,64.98,64.76,64.94,52099.0,62.3191,62.4344,62.2231,62.396,52099.0
2022-03-11 10:50:00,64.93,65.29,64.93,65.17,81691.0,62.3864,62.7323,62.3864,62.617,81691.0
2022-03-11 10:55:00,65.16,65.38,65.05,65.34,79213.0,62.6074,62.8188,62.5017,62.7803,79213.0
2022-03-11 11:00:00,65.34,65.37,65.13,65.14,46548.0,62.7803,62.8092,62.5786,62.5882,46548.0
2022-03-11 11:05:00,65.18,65.18,64.9,64.95,48507.0,62.6266,62.6266,62.3576,62.4056,48507.0
2022-03-11 11:10:00,64.97,64.98,64.72,64.84,52320.0,62.4248,62.4344,62.1846,62.2999,52320.0
2022-03-11 11:15:00,64.84,65.0,64.74,64.95,48658.0,62.2999,62.4537,62.2038,62.4056,48658.0
2022-03-11 11:20:00,64.96,65.13,64.84,64.98,56688.0,62.4152,62.5786,62.2999,62.4344,56688.0
2022-03-11 11:25:00,64.97,64.99,64.76,64.83,25756.0,62.4248,62.444,62.2231,62.2903,25756.0
2022-03-11 11:30:00,64.81,64.85,64.36,64.38,50943.0,62.2711,62.3095,61.8387,61.8579,50943.0
2022-03-11 11:35:00,64.38,64.68,64.36,64.67,50949.0,61.8579,62.1462,61.8387,62.1366,50949.0
2022-03-11 11:40:00,64.66,64.74,64.22,64.55,133720.0,62.127,62.2038,61.7042,62.0213,133720.0
2022-03-11 11:45:00,64.55,64.71,64.38,64.54,43227.0,62.0213,62.175,61.8579,62.0117,43227.0
2022-03-11 11:50:00,64.53,64.53,64.27,64.44,31998.0,62.0021,62.0021,61.7523,61.9156,31998.0
2022-03-11 11:55:00,64.44,64.53,64.24,64.31,46947.0,61.9156,62.0021,61.7234,61.7907,46947.0
2022-03-11 12:00:00,64.29,64.32,64.0,64.28,76893.0,61.7715,61.8003,61.4928,61.7619,76893.0
2022-03-11 12:05:00,64.32,64.4,63.92,63.98,41792.0,61.8003,61.8772,61.416,61.4736,41792.0
2022-03-11 12:10:00,63.97,64.22,63.97,64.03,36325.0,61.464,61.7042,61.464,61.5217,36325.0
2022-03-11 12:15:00,64.03,64.38,64.0,64.38,38270.0,61.5217,61.8579,61.4928,61.8579,38270.0
2022-03-11 12:20:00,64.33,64.46,64.18,64.22,38078.0,61.8099,61.9348,61.6658,61.7042,38078.0
2022-03-11 12:25:00,64.23,64.23,63.88,63.88,43543.0,61.7138,61.7138,61.3775,61.3775,43543.0
2022-03-11 12:30:00,63.87,64.02,63.84,63.98,33846.0,61.3679,61.512,61.3391,61.4736,33846.0
2022-03-11 12:35:00,63.95,63.96,63.73,63.79,30680.0,61.4448,61.4544,61.2334,61.2911,30680.0
2022-03-11 12:40:00,63.78,64.06,63.78,64.06,32871.0,61.2814,61.5505,61.2814,61.5505,32871.0
2022-03-11 12:45:00,64.04,64.12,63.95,63.99,45186.0,61.5313,61.6081,61.4448,61.4832,45186.0
2022-03-11 12:50:00,63.98,64.19,63.98,64.17,60247.0,61.4736,61.6754,61.4736,61.6562,60247.0
2022-03-11 12:55:00,64.16,64.32,64.14,64.19,53683.0,61.6466,61.8003,61.6273,61.6754,53683.0
2022-03-11 13:00:00,64.19,64.34,64.07,64.28,50446.0,61.6754,61.8195,61.5601,61.7619,50446.0
2022-03-11 13:05:00,64.28,64.44,64.16,64.19,40825.0,61.7619,61.9156,61.6466,61.6754,40825.0
2022-03-11 13:10:00,64.21,64.28,64.1,64.14,25907.0,61.6946,61.7619,61.5889,61.6273,25907.0
2022-03-11 13:15:00,64.14,64.4,64.14,64.4,32685.0,61.6273,61.8772,61.6273,61.8772,32685.0
2022-03-11 13:20:00,64.42,64.48,64.35,64.45,31853.0,61.8964,61.954,61.8291,61.9252,31853.0
2022-03-11 13:25:00,64.51,64.52,64.39,64.42,23903.0,61.9828,61.9925,61.8676,61.8964,23903.0
2022-03-11 13:30:00,64.45,64.49,64.31,64.37,16220.0,61.9252,61.9636,61.7907,61.8483,16220.0
2022-03-11 13:35:00,64.38,64.47,64.26,64.28,19467.0,61.8579,61.9444,61.7426,61.7619,19467.0
2022-03-11 13:40:00,64.32,64.39,64.23,64.39,11600.0,61.8003,61.8676,61.7138,61.8676,11600.0
2022-03-11 13:45:00,64.39,64.6,64.39,64.6,28047.0,61.8676,62.0693,61.8676,62.0693,28047.0
2022-03-11 13:50:00,64.62,64.66,64.09,64.09,63377.0,62.0885,62.127,61.5793,61.5793,63377.0
2022-03-11 13:55:00,64.08,64.2,63.9,63.91,34106.0,61.5697,61.685,61.3967,61.4064,34106.0
2022-03-11 14:00:00,63.85,64.07,63.78,64.03,42879.0,61.3487,61.5601,61.2814,61.5217,42879.0
2022-03-11 14:05:00,64.08,64.11,64.0,64.0,17976.0,61.5697,61.5985,61.4928,61.4928,17976.0
2022-03-11 14:10:00,63.98,64.07,63.9,64.03,19503.0,61.4736,61.5601,61.3967,61.5217,19503.0
2022-03-11 14:15:00,64.06,64.15,63.88,63.9,24659.0,61.5505,61.637,61.3775,61.3967,24659.0
2022-03-11 14:20:00,63.88,64.01,63.81,63.97,17050.0,61.3775,61.5024,61.3103,61.464,17050.0
2022-03-11 14:25:00,63.98,64.33,63.98,64.28,51249.0,61.4736,61.8099,61.4736,61.7619,51249.0
2022-03-11 14:30:00,64.27,64.31,64.11,64.14,25249.0,61.7523,61.7907,61.5985,61.6273,25249.0
2022-03-11 14:35:00,64.13,64.16,64.03,64.15,17899.0,61.6177,61.6466,61.5217,61.637,17899.0
2022-03-11 14:40:00,64.11,64.12,63.82,63.82,22960.0,61.5985,61.6081,61.3199,61.3199,22960.0
2022-03-11 14:45:00,63.81,63.84,63.65,63.79,31348.0,61.3103,61.3391,61.1565,61.2911,31348.0
2022-03-11 14:50:00,63.74,63.74,63.35,63.56,43704.0,61.243,61.243,60.8683,61.0701,43704.0
2022-03-11 14:55:00,63.58,63.66,63.52,63.6,24325.0,61.0893,61.1661,61.0316,61.1085,24325.0
2022-03-11 15:00:00,63.55,63.59,63.43,63.47,16160.0,61.0605,61.0989,60.9452,60.9836,16160.0
2022-03-11 15:05:00,63.46,63.56,63.34,63.38,23253.0,60.974,61.0701,60.8587,60.8971,23253.0
2022-03-11 15:10:00,63.36,63.49,63.3,63.33,28426.0,60.8779,61.0028,60.8203,60.8491,28426.0
2022-03-11 15:15:00,63.37,63.6,63.36,63.53,18477.0,60.8875,61.1085,60.8779,61.0412,18477.0
2022-03-11 15:20:00,63.52,63.68,63.49,63.5,44954.0,61.0316,61.1854,61.0028,61.0124,44954.0
2022-03-11 15:25:00,63.46,63.53,63.31,63.35,19184.0,60.974,61.0412,60.8299,60.8683,19184.0
2022-03-11 15:30:00,63.29,63.29,62.96,63.0,67668.0,60.8106,60.8106,60.4936,60.532,67668.0
2022-03-11 15:35:00,62.98,63.26,62.98,63.07,42278.0,60.5128,60.7818,60.5128,60.5993,42278.0
2022-03-11 15:40:00,63.04,63.18,62.9,62.96,23545.0,60.5704,60.705,60.4359,60.4936,23545.0
2022-03-11 15:45:00,63.03,63.03,62.79,62.84,35047.0,60.5608,60.5608,60.3302,60.3783,35047.0
2022-03-11 15:50:00,62.83,63.03,62.62,62.69,83964.0,60.3687,60.5608,60.1669,60.2341,83964.0
2022-03-11 15:55:00,62.71,62.97,62.36,62.53,59272.0,60.2534,60.5032,59.9171,60.0804,59272.0
2022-03-14 09:30:00,63.5,63.97,63.3,63.34,148542.0,61.0124,61.464,60.8203,60.8587,148542.0
2022-03-14 09:35:00,63.41,63.43,62.84,62.95,145116.0,60.9259,60.9452,60.3783,60.484,145116.0
2022-03-14 09:40:00,62.95,63.61,62.69,63.55,131183.0,60.484,61.1181,60.2341,61.0605,131183.0
2022-03-14 09:45:00,63.56,63.65,63.23,63.31,172031.0,61.0701,61.1565,60.753,60.8299,172031.0
2022-03-14 09:50:00,63.35,63.62,63.32,63.5,83126.0,60.8683,61.1277,60.8395,61.0124,83126.0
2022-03-14 09:55:00,63.5,63.84,63.38,63.78,117985.0,61.0124,61.3391,60.8971,61.2814,117985.0
2022-03-14 10:00:00,63.8,64.06,63.54,63.68,104029.0,61.3007,61.5505,61.0508,61.1854,104029.0
2022-03-14 10:05:00,63.7,64.02,63.47,64.0,129650.0,61.2046,61.512,60.9836,61.4928,129650.0
2022-03-14 10:10:00,63.99,64.31,63.91,64.25,132358.0,61.4832,61.7907,61.4064,61.733,132358.0
2022-03-14 10:15:00,64.25,64.31,64.11,64.22,99507.0,61.733,61.7907,61.5985,61.7042,99507.0
2022-03-14 10:20:00,64.23,64.4,64.15,64.4,96071.0,61.7138,61.8772,61.637,61.8772,96071.0
2022-03-14 10:25:00,64.4,64.55,64.27,64.32,73332.0,61.8772,62.0213,61.7523,61.8003,73332.0
2022-03-14 10:30:00,64.34,64.42,64.18,64.32,62455.0,61.8195,61.8964,61.6658,61.8003,62455.0
2022-03-14 10:35:00,64.33,64.58,64.3,64.49,92828.0,61.8099,62.0501,61.7811,61.9636,92828.0
2022-03-14 10:40:00,64.53,64.65,64.39,64.53,189532.0,62.0021,62.1174,61.8676,62.0021,189532.0
2022-03-14 10:45:00,64.52,64.81,64.48,64.65,96977.0,61.9925,62.2711,61.954,62.1174,96977.0
2022-03-14 10:50:00,64.65,64.99,64.55,64.92,92933.0,62.1174,62.444,62.0213,62.3768,92933.0
2022-03-14 10:55:00,64.89,65.08,64.75,65.08,97820.0,62.348,62.5305,62.2134,62.5305,97820.0
2022-03-14 11:00:00,65.12,65.14,64.86,64.95,72858.0,62.569,62.5882,62.3191,62.4056,72858.0
2022-03-14 11:05:00,64.95,65.04,64.8,64.83,100467.0,62.4056,62.4921,62.2615,62.2903,100467.0
2022-03-14 11:10:00,64.87,64.9,64.7,64.74,48467.0,62.3287,62.3576,62.1654,62.2038,48467.0
2022-03-14 11:15:00,64.74,64.86,64.71,64.77,27201.0,62.2038,62.3191,62.175,62.2327,27201.0
2022-03-14 11:20:00,64.77,64.77,64.53,64.62,51603.0,62.2327,62.2327,62.0021,62.0885,51603.0
2022-03-14 11:25:00,64.61,64.67,64.49,64.55,50865.0,62.0789,62.1366,61.9636,62.0213,50865.0
2022-03-14 11:30:00,64.56,64.57,64.45,64.51,52557.0,62.0309,62.0405,61.9252,61.9828,52557.0
2022-03-14 11:35:00,64.51,64.52,64.25,64.37,65012.0,61.9828,61.9925,61.733,61.8483,65012.0
2022-03-14 11:40:00,64.36,64.38,63.92,64.01,75568.0,61.8387,61.8579,61.416,61.5024,75568.0
2022-03-14 11:45:00,64.01,64.04,63.77,63.77,46634.0,61.5024,61.5313,61.2718,61.2718,46634.0
2022-03-14 11:50:00,63.76,64.07,63.74,64.02,64169.0,61.2622,61.5601,61.243,61.512,64169.0
2022-03-14 11:55:00,64.02,64.04,63.88,64.03,171641.0,61.512,61.5313,61.3775,61.5217,171641.0
2022-03-14 12:00:00,64.01,64.01,63.61,63.61,49020.0,61.5024,61.5024,61.1181,61.1181,49020.0
2022-03-14 12:05:00,63.63,63.86,63.45,63.52,63158.0,61.1373,61.3583,60.9644,61.0316,63158.0
2022-03-14 12:10:00,63.52,63.58,63.31,63.4,198414.0,61.0316,61.0893,60.8299,60.9163,198414.0
2022-03-14 12:15:00,63.38,63.68,63.38,63.66,64905.0,60.8971,61.1854,60.8971,61.1661,64905.0
2022-03-14 12:20:00,63.67,63.74,63.48,63.72,50059.0,61.1758,61.243,60.9932,61.2238,50059.0
2022-03-14 12:25:00,63.7,63.8,63.63,63.78,36407.0,61.2046,61.3007,61.1373,61.2814,36407.0
2022-03-14 12:30:00,63.78,63.93,63.69,63.77,76169.0,61.2814,61.4256,61.195,61.2718,76169.0
2022-03-14 12:35:00,63.76,63.87,63.56,63.71,50013.0,61.2622,61.3679,61.0701,61.2142,50013.0
2022-03-14 12:40:00,63.72,63.9,63.59,63.65,48324.0,61.2238,61.3967,61.0989,61.1565,48324.0
2022-03-14 12:45:00,63.64,63.64,63.33,63.43,53853.0,61.1469,61.1469,60.8491,60.9452,53853.0
2022-03-14 12:50:00,63.43,63.51,63.1,63.11,41416.0,60.9452,61.022,60.6281,60.6377,41416.0
2022-03-14 12:55:00,63.11,63.29,63.09,63.09,33310.0,60.6377,60.8106,60.6185,60.6185,33310.0
2022-03-14 13:00:00,63.08,63.17,62.87,62.89,46806.0,60.6089,60.6953,60.4071,60.4263,46806.0
2022-03-14 13:05:00,62.9,63.13,62.88,62.89,47425.0,60.4359,60.6569,60.4167,60.4263,47425.0
2022-03-14 13:10:00,62.91,63.01,62.86,63.0,35348.0,60.4455,60.5416,60.3975,60.532,35348.0
2022-03-14 13:15:00,62.96,63.08,62.9,63.05,34801.0,60.4936,60.6089,60.4359,60.58,34801.0
2022-03-14 13:20:00,63.06,63.09,62.83,63.03,46883.0,60.5897,60.6185,60.3687,60.5608,46883.0
2022-03-14 13:25:00,63.06,63.06,62.81,62.88,32693.0,60.5897,60.5897,60.3494,60.4167,32693.0
2022-03-14 13:30:00,62.88,62.94,62.46,62.76,86143.0,60.4167,60.4744,60.0132,60.3014,86143.0
2022-03-14 13:35:00,62.73,62.73,62.21,62.26,178967.0,60.2726,60.2726,59.773,59.821,178967.0
2022-03-14 13:40:00,62.27,62.35,62.11,62.27,60558.0,59.8306,59.9075,59.6769,59.8306,60558.0
2022-03-14 13:45:00,62.27,62.41,61.96,62.0,53226.0,59.8306,59.9651,59.5327,59.5712,53226.0
2022-03-14 13:50:00,62.01,62.29,62.01,62.2,49147.0,59.5808,59.8498,59.5808,59.7633,49147.0
2022-03-14 13:55:00,62.19,62.38,62.09,62.1,71041.0,59.7537,59.9363,59.6577,59.6673,71041.0
2022-03-14 14:00:00,62.13,62.15,62.03,62.1,39113.0,59.6961,59.7153,59.6,59.6673,39113.0
2022-03-14 14:05:00,62.14,62.36,62.14,62.22,74540.0,59.7057,59.9171,59.7057,59.7826,74540.0
2022-03-14 14:10:00,62.21,62.29,62.1,62.25,50991.0,59.773,59.8498,59.6673,59.8114,50991.0
2022-03-14 14:15:00,62.25,62.25,61.99,62.01,67535.0,59.8114,59.8114,59.5616,59.5808,67535.0
2022-03-14 14:20:00,62.05,62.13,61.84,61.92,40238.0,59.6192,59.6961,59.4174,59.4943,40238.0
2022-03-14 14:25:00,61.95,62.02,61.84,61.9,23923.0,59.5231,59.5904,59.4174,59.4751,23923.0
2022-03-14 14:30:00,61.89,62.14,61.87,62.14,35159.0,59.4655,59.7057,59.4463,59.7057,35159.0
2022-03-14 14:35:00,62.13,62.36,62.13,62.23,53345.0,59.6961,59.9171,59.6961,59.7922,53345.0
2022-03-14 14:40:00,62.29,62.31,62.11,62.21,40214.0,59.8498,59.869,59.6769,59.773,40214.0
2022-03-14 14:45:00,62.22,62.24,62.07,62.11,23349.0,59.7826,59.8018,59.6384,59.6769,23349.0
2022-03-14 14:50:00,62.12,62.46,62.03,62.46,55567.0,59.6865,60.0132,59.6,60.0132,55567.0
2022-03-14 14:55:00,62.45,62.57,62.38,62.53,76872.0,60.0035,60.1188,59.9363,60.0804,76872.0
2022-03-14 15:00:00,62.54,62.82,62.44,62.76,76651.0,60.09,60.3591,59.9939,60.3014,76651.0
2022-03-14 15:05:00,62.74,62.74,62.39,62.5,62334.0,60.2822,60.2822,59.9459,60.0516,62334.0
2022-03-14 15:10:00,62.46,62.88,62.46,62.84,35273.0,60.0132,60.4167,60.0132,60.3783,35273.0
2022-03-14 15:15:00,62.84,63.07,62.68,62.81,102935.0,60.3783,60.5993,60.2245,60.3494,102935.0
2022-03-14 15:20:00,62.8,62.93,62.7,62.91,50031.0,60.3398,60.4647,60.2438,60.4455,50031.0
2022-03-14 15:25:00,62.87,62.91,62.63,62.68,41973.0,60.4071,60.4455,60.1765,60.2245,41973.0
2022-03-14 15:30:00,62.7,62.7,62.21,62.35,58447.0,60.2438,60.2438,59.773,59.9075,58447.0
2022-03-14 15:35:00,62.34,62.52,62.22,62.49,27235.0,59.8979,60.0708,59.7826,60.042,27235.0
2022-03-14 15:40:00,62.45,62.62,62.33,62.62,80282.0,60.0035,60.1669,59.8882,60.1669,80282.0
2022-03-14 15:45:00,62.66,62.82,62.45,62.51,118376.0,60.2053,60.3591,60.0035,60.0612,118376.0
2022-03-14 15:50:00,62.52,62.59,62.23,62.35,133679.0,60.0708,60.1381,59.7922,59.9075,133679.0
2022-03-14 15:55:00,62.39,62.73,62.39,62.6,108493.0,59.9459,60.2726,59.9459,60.1477,108493.0
2022-03-15 09:30:00,63.65,64.39,63.63,64.11,545568.0,61.1565,61.8676,61.1373,61.5985,545568.0
2022-03-15 09:35:00,64.11,64.28,64.02,64.11,199439.0,61.5985,61.7619,61.512,61.5985,199439.0
2022-03-15 09:40:00,64.12,64.31,63.37,63.42,190212.0,61.6081,61.7907,60.8875,60.9355,190212.0
2022-03-15 09:45:00,63.42,63.77,63.26,63.7,122155.0,60.9355,61.2718,60.7818,61.2046,122155.0
2022-03-15 09:50:00,63.69,63.86,63.51,63.52,119901.0,61.195,61.3583,61.022,61.0316,119901.0
2022-03-15 09:55:00,63.56,63.96,63.5,63.9,79433.0,61.0701,61.4544,61.0124,61.3967,79433.0
2022-03-15 10:00:00,63.88,64.03,63.59,63.9,80926.0,61.3775,61.5217,61.0989,61.3967,80926.0
2022-03-15 10:05:00,63.89,63.99,63.4,63.52,83202.0,61.3871,61.4832,60.9163,61.0316,83202.0
2022-03-15 10:10:00,63.53,63.61,63.15,63.3,88980.0,61.0412,61.1181,60.6761,60.8203,88980.0
2022-03-15 10:15:00,63.3,63.64,63.23,63.64,71248.0,60.8203,61.1469,60.753,61.1469,71248.0
2022-03-15 10:20:00,63.65,63.96,63.59,63.94,78464.0,61.1565,61.4544,61.0989,61.4352,78464.0
2022-03-15 10:25:00,63.93,64.3,63.87,64.22,90359.0,61.4256,61.7811,61.3679,61.7042,90359.0
2022-03-15 10:30:00,64.25,64.53,64.2,64.31,73693.0,61.733,62.0021,61.685,61.7907,73693.0
2022-03-15 10:35:00,64.33,64.58,64.29,64.41,62173.0,61.8099,62.0501,61.7715,61.8868,62173.0
2022-03-15 10:40:00,64.43,64.54,64.32,64.42,77242.0,61.906,62.0117,61.8003,61.8964,77242.0
2022-03-15 10:45:00,64.44,64.63,64.41,64.47,72090.0,61.9156,62.0981,61.8868,61.9444,72090.0
2022-03-15 10:50:00,64.48,64.5,64.2,64.23,34345.0,61.954,61.9732,61.685,61.7138,34345.0
2022-03-15 10:55:00,64.24,64.33,64.03,64.13,38446.0,61.7234,61.8099,61.5217,61.6177,38446.0
2022-03-15 11:00:00,64.17,64.41,64.13,64.29,38700.0,61.6562,61.8868,61.6177,61.7715,38700.0
2022-03-15 11:05:00,64.29,64.32,64.21,64.31,28410.0,61.7715,61.8003,61.6946,61.7907,28410.0
2022-03-15 11:10:00,64.27,64.33,64.13,64.21,31227.0,61.7523,61.8099,61.6177,61.6946,31227.0
2022-03-15 11:15:00,64.18,64.31,64.07,64.31,31682.0,61.6658,61.7907,61.5601,61.7907,31682.0
2022-03-15 11:20:00,64.33,64.42,63.98,64.22,29087.0,61.8099,61.8964,61.4736,61.7042,29087.0
2022-03-15 11:25:00,64.16,64.61,64.16,64.61,39027.0,61.6466,62.0789,61.6466,62.0789,39027.0
2022-03-15 11:30:00,64.62,64.65,64.49,64.65,38814.0,62.0885,62.1174,61.9636,62.1174,38814.0
2022-03-15 11:35:00,64.64,64.78,64.64,64.69,26345.0,62.1078,62.2423,62.1078,62.1558,26345.0
2022-03-15 11:40:00,64.71,64.77,64.53,64.76,28202.0,62.175,62.2327,62.0021,62.2231,28202.0
2022-03-15 11:45:00,64.74,65.01,64.74,64.99,47918.0,62.2038,62.4633,62.2038,62.444,47918.0
2022-03-15 11:50:00,65.01,65.14,64.62,64.69,78780.0,62.4633,62.5882,62.0885,62.1558,78780.0
2022-03-15 11:55:00,64.71,64.72,64.11,64.4,109511.0,62.175,62.1846,61.5985,61.8772,109511.0
2022-03-15 12:00:00,64.38,64.43,64.03,64.21,57371.0,61.8579,61.906,61.5217,61.6946,57371.0
2022-03-15 12:05:00,64.19,64.69,64.11,64.59,62379.0,61.6754,62.1558,61.5985,62.0597,62379.0
2022-03-15 12:10:00,64.6,64.76,64.55,64.7,27498.0,62.0693,62.2231,62.0213,62.1654,27498.0
2022-03-15 12:15:00,64.69,64.88,64.63,64.86,21574.0,62.1558,62.3384,62.0981,62.3191,21574.0
2022-03-15 12:20:00,64.83,65.11,64.81,65.1,43408.0,62.2903,62.5593,62.2711,62.5497,43408.0
2022-03-15 12:25:00,65.1,65.32,65.06,65.25,41377.0,62.5497,62.7611,62.5113,62.6939,41377.0
2022-03-15 12:30:00,65.23,65.35,65.22,65.25,41303.0,62.6746,62.7899,62.665,62.6939,41303.0
2022-03-15 12:35:00,65.26,65.42,65.26,65.36,26189.0,62.7035,62.8572,62.7035,62.7996,26189.0
2022-03-15 12:40:00,65.39,65.39,65.13,65.13,40708.0,62.8284,62.8284,62.5786,62.5786,40708.0
2022-03-15 12:45:00,65.15,65.24,64.96,65.02,26830.0,62.5978,62.6843,62.4152,62.4729,26830.0
2022-03-15 12:50:00,65.02,65.02,64.65,64.77,34905.0,62.4729,62.4729,62.1174,62.2327,34905.0
2022-03-15 12:55:00,64.79,65.14,64.79,65.11,29066.0,62.2519,62.5882,62.2519,62.5593,29066.0
2022-03-15 13:00:00,65.11,65.35,65.08,65.27,41856.0,62.5593,62.7899,62.5305,62.7131,41856.0
2022-03-15 13:05:00,65.25,65.25,65.01,65.07,28532.0,62.6939,62.6939,62.4633,62.5209,28532.0
2022-03-15 13:10:00,65.02,65.02,64.7,64.71,40868.0,62.4729,62.4729,62.1654,62.175,40868.0
2022-03-15 13:15:00,64.78,64.89,64.74,64.84,30590.0,62.2423,62.348,62.2038,62.2999,30590.0
2022-03-15 13:20:00,64.82,65.05,64.77,65.0,28234.0,62.2807,62.5017,62.2327,62.4537,28234.0
2022-03-15 13:25:00,65.02,65.15,64.59,64.59,36666.0,62.4729,62.5978,62.0597,62.0597,36666.0
2022-03-15 13:30:00,64.61,64.75,64.48,64.65,23031.0,62.0789,62.2134,61.954,62.1174,23031.0
2022-03-15 13:35:00,64.66,64.76,64.59,64.63,23710.0,62.127,62.2231,62.0597,62.0981,23710.0
2022-03-15 13:40:00,64.65,64.92,64.59,64.8,23981.0,62.1174,62.3768,62.0597,62.2615,23981.0
2022-03-15 13:45:00,64.83,64.96,64.74,64.8,14756.0,62.2903,62.4152,62.2038,62.2615,14756.0
2022-03-15 13:50:00,64.82,64.94,64.82,64.9,11492.0,62.2807,62.396,62.2807,62.3576,11492.0
2022-03-15 13:55:00,64.92,65.11,64.92,65.05,25287.0,62.3768,62.5593,62.3768,62.5017,25287.0
2022-03-15 14:00:00,64.98,65.15,64.61,64.66,26448.0,62.4344,62.5978,62.0789,62.127,26448.0
2022-03-15 14:05:00,64.66,64.94,64.57,64.9,21156.0,62.127,62.396,62.0405,62.3576,21156.0
2022-03-15 14:10:00,64.9,64.94,64.65,64.7,9118.0,62.3576,62.396,62.1174,62.1654,9118.0
2022-03-15 14:15:00,64.68,64.7,64.3,64.41,22881.0,62.1462,62.1654,61.7811,61.8868,22881.0
2022-03-15 14:20:00,64.38,64.47,64.28,64.42,24026.0,61.8579,61.9444,61.7619,61.8964,24026.0
2022-03-15 14:25:00,64.46,64.61,64.4,64.56,12550.0,61.9348,62.0789,61.8772,62.0309,12550.0
2022-03-15 14:30:00,64.57,64.89,64.38,64.79,23077.0,62.0405,62.348,61.8579,62.2519,23077.0
2022-03-15 14:35:00,64.77,64.85,64.62,64.78,12537.0,62.2327,62.3095,62.0885,62.2423,12537.0
2022-03-15 14:40:00,64.8,65.06,64.77,65.01,36192.0,62.2615,62.5113,62.2327,62.4633,36192.0
2022-03-15 14:45:00,65.04,65.4,65.0,65.4,76229.0,62.4921,62.838,62.4537,62.838,76229.0
2022-03-15 14:50:00,65.41,65.59,65.41,65.55,39711.0,62.8476,63.0205,62.8476,62.9821,39711.0
2022-03-15 14:55:00,65.54,65.83,65.51,65.77,31488.0,62.9725,63.2511,62.9437,63.1935,31488.0
2022-03-15 15:00:00,65.75,65.88,65.66,65.73,30973.0,63.1743,63.2992,63.0878,63.1551,30973.0
2022-03-15 15:05:00,65.72,65.85,65.71,65.74,14050.0,63.1454,63.2704,63.1358,63.1647,14050.0
2022-03-15 15:10:00,65.77,65.96,65.75,65.81,37120.0,63.1935,63.376,63.1743,63.2319,37120.0
2022-03-15 15:15:00,65.87,66.11,65.81,66.06,44338.0,63.2896,63.5202,63.2319,63.4721,44338.0
2022-03-15 15:20:00,66.07,66.21,65.97,66.13,45104.0,63.4817,63.6163,63.3857,63.5394,45104.0
2022-03-15 15:25:00,66.13,66.18,66.06,66.09,20109.0,63.5394,63.5874,63.4721,63.501,20109.0
2022-03-15 15:30:00,66.11,66.34,66.09,66.12,62688.0,63.5202,63.7412,63.501,63.5298,62688.0
2022-03-15 15:35:00,66.08,66.12,65.96,66.06,33357.0,63.4913,63.5298,63.376,63.4721,33357.0
2022-03-15 15:40:00,66.12,66.15,65.91,66.15,26472.0,63.5298,63.5586,63.328,63.5586,26472.0
2022-03-15 15:45:00,66.16,66.25,65.88,66.17,38867.0,63.5682,63.6547,63.2992,63.5778,38867.0
2022-03-15 15:50:00,66.14,66.42,66.13,66.18,103439.0,63.549,63.818,63.5394,63.5874,103439.0
2022-03-15 15:55:00,66.19,66.19,65.8,65.99,65192.0,63.597,63.597,63.2223,63.4049,65192.0
2022-03-16 09:30:00,67.8,68.15,67.69,68.07,109735.0,65.144,65.4803,65.0383,65.4034,109735.0
2022-03-16 09:35:00,68.14,68.59,68.14,68.58,110276.0,65.4706,65.903,65.4706,65.8934,110276.0
2022-03-16 09:40:00,68.58,68.71,68.41,68.6,94689.0,65.8934,66.0183,65.7301,65.9126,94689.0
2022-03-16 09:45:00,68.6,68.69,68.31,68.31,72020.0,65.9126,65.9991,65.634,65.634,72020.0
2022-03-16 09:50:00,68.35,68.42,68.07,68.11,78980.0,65.6724,65.7397,65.4034,65.4418,78980.0
2022-03-16 09:55:00,68.08,68.27,67.98,68.12,63181.0,65.413,65.5956,65.3169,65.4514,63181.0
2022-03-16 10:00:00,68.14,68.17,67.69,67.85,67876.0,65.4706,65.4995,65.0383,65.192,67876.0
2022-03-16 10:05:00,67.82,67.85,67.55,67.67,71338.0,65.1632,65.192,64.9038,65.0191,71338.0
2022-03-16 10:10:00,67.61,68.21,67.61,68.11,131618.0,64.9614,65.5379,64.9614,65.4418,131618.0
2022-03-16 10:15:00,68.13,69.13,68.13,68.82,189915.0,65.461,66.4219,65.461,66.124,189915.0
2022-03-16 10:20:00,68.84,69.08,68.76,68.76,116736.0,66.1432,66.3738,66.0664,66.0664,116736.0
2022-03-16 10:25:00,68.76,68.88,68.54,68.59,67791.0,66.0664,66.1817,65.855,65.903,67791.0
2022-03-16 10:30:00,68.59,68.86,68.51,68.69,59037.0,65.903,66.1624,65.8262,65.9991,59037.0
2022-03-16 10:35:00,68.69,68.72,68.3,68.58,55542.0,65.9991,66.0279,65.6244,65.8934,55542.0
2022-03-16 10:40:00,68.58,68.67,67.91,68.07,106000.0,65.8934,65.9799,65.2497,65.4034,106000.0
2022-03-16 10:45:00,68.08,68.34,68.02,68.27,97664.0,65.413,65.6628,65.3553,65.5956,97664.0
2022-03-16 10:50:00,68.29,68.43,68.08,68.14,58700.0,65.6148,65.7493,65.413,65.4706,58700.0
2022-03-16 10:55:00,68.17,68.41,67.99,68.4,53151.0,65.4995,65.7301,65.3265,65.7205,53151.0
2022-03-16 11:00:00,68.42,68.45,67.88,68.44,107175.0,65.7397,65.7685,65.2208,65.7589,107175.0
2022-03-16 11:05:00,68.43,68.46,68.14,68.21,29782.0,65.7493,65.7781,65.4706,65.5379,29782.0
2022-03-16 11:10:00,68.3,68.39,68.19,68.24,22573.0,65.6244,65.7109,65.5187,65.5667,22573.0
2022-03-16 11:15:00,68.22,68.36,68.05,68.18,28707.0,65.5475,65.682,65.3842,65.5091,28707.0
2022-03-16 11:20:00,68.25,68.33,68.11,68.17,34134.0,65.5763,65.6532,65.4418,65.4995,34134.0
2022-03-16 11:25:00,68.21,68.35,68.21,68.28,22180.0,65.5379,65.6724,65.5379,65.6052,22180.0
2022-03-16 11:30:00,68.31,68.39,68.25,68.34,26960.0,65.634,65.7109,65.5763,65.6628,26960.0
2022-03-16 11:35:00,68.35,68.35,68.0,68.16,33905.0,65.6724,65.6724,65.3361,65.4899,33905.0
2022-03-16 11:40:00,68.14,68.14,68.01,68.12,27692.0,65.4706,65.4706,65.3457,65.4514,27692.0
2022-03-16 11:45:00,68.11,68.18,68.0,68.18,23836.0,65.4418,65.5091,65.3361,65.5091,23836.0
2022-03-16 11:50:00,68.16,68.3,68.15,68.26,29040.0,65.4899,65.6244,65.4803,65.5859,29040.0
2022-03-16 11:55:00,68.27,68.36,68.22,68.28,21867.0,65.5956,65.682,65.5475,65.6052,21867.0
2022-03-16 12:00:00,68.31,68.57,68.26,68.46,35661.0,65.634,65.8838,65.5859,65.7781,35661.0
2022-03-16 12:05:00,68.49,68.49,68.31,68.31,46567.0,65.8069,65.8069,65.634,65.634,46567.0
2022-03-16 12:10:00,68.29,68.35,68.26,68.28,20522.0,65.6148,65.6724,65.5859,65.6052,20522.0
2022-03-16 12:15:00,68.3,68.41,68.25,68.31,19360.0,65.6244,65.7301,65.5763,65.634,19360.0
2022-03-16 12:20:00,68.29,68.39,68.22,68.23,22471.0,65.6148,65.7109,65.5475,65.5571,22471.0
2022-03-16 12:25:00,68.17,68.35,68.1,68.34,46199.0,65.4995,65.6724,65.4322,65.6628,46199.0
2022-03-16 12:30:00,68.36,68.48,68.29,68.36,46265.0,65.682,65.7973,65.6148,65.682,46265.0
2022-03-16 12:35:00,68.41,68.44,68.17,68.19,33401.0,65.7301,65.7589,65.4995,65.5187,33401.0
2022-03-16 12:40:00,68.18,68.41,68.12,68.36,17659.0,65.5091,65.7301,65.4514,65.682,17659.0
2022-03-16 12:45:00,68.34,68.34,67.64,67.75,74089.0,65.6628,65.6628,64.9902,65.0959,74089.0
2022-03-16 12:50:00,67.76,67.88,67.66,67.8,34284.0,65.1055,65.2208,65.0094,65.144,34284.0
2022-03-16 12:55:00,67.74,67.88,67.69,67.83,35190.0,65.0863,65.2208,65.0383,65.1728,35190.0
2022-03-16 13:00:00,67.85,67.9,67.62,67.67,47502.0,65.192,65.24,64.971,65.0191,47502.0
2022-03-16 13:05:00,67.66,67.77,67.31,67.35,79559.0,65.0094,65.1151,64.6732,64.7116,79559.0
2022-03-16 13:10:00,67.3,67.42,67.14,67.37,46101.0,64.6636,64.7789,64.5098,64.7308,46101.0
2022-03-16 13:15:00,67.32,67.48,67.32,67.46,72813.0,64.6828,64.8365,64.6828,64.8173,72813.0
2022-03-16 13:20:00,67.48,67.62,67.31,67.55,34646.0,64.8365,64.971,64.6732,64.9038,34646.0
2022-03-16 13:25:00,67.55,67.58,67.38,67.47,79440.0,64.9038,64.9326,64.7404,64.8269,79440.0
2022-03-16 13:30:00,67.46,67.7,67.46,67.58,37004.0,64.8173,65.0479,64.8173,64.9326,37004.0
2022-03-16 13:35:00,67.54,67.61,67.46,67.46,26380.0,64.8942,64.9614,64.8173,64.8173,26380.0
2022-03-16 13:40:00,67.46,67.48,67.27,67.39,37300.0,64.8173,64.8365,64.6347,64.75,37300.0
2022-03-16 13:45:00,67.38,67.46,67.32,67.38,21168.0,64.7404,64.8173,64.6828,64.7404,21168.0
2022-03-16 13:50:00,67.38,67.53,67.28,67.5,33878.0,64.7404,64.8845,64.6443,64.8557,33878.0
2022-03-16 13:55:00,67.49,67.61,67.35,67.42,59405.0,64.8461,64.9614,64.7116,64.7789,59405.0
2022-03-16 14:00:00,67.38,67.48,66.6,66.65,212994.0,64.7404,64.8365,63.991,64.039,212994.0
2022-03-16 14:05:00,66.68,66.82,65.98,66.0,135204.0,64.0678,64.2024,63.3953,63.4145,135204.0
2022-03-16 14:10:00,65.98,66.17,65.71,65.84,115209.0,63.3953,63.5778,63.1358,63.2607,115209.0
2022-03-16 14:15:00,65.8,66.56,65.75,66.56,140562.0,63.2223,63.9525,63.1743,63.9525,140562.0
2022-03-16 14:20:00,66.56,66.58,65.82,65.83,103247.0,63.9525,63.9718,63.2415,63.2511,103247.0
2022-03-16 14:25:00,65.85,66.23,65.73,65.77,73294.0,63.2704,63.6355,63.1551,63.1935,73294.0
2022-03-16 14:30:00,65.74,65.74,65.07,65.36,146797.0,63.1647,63.1647,62.5209,62.7996,146797.0
2022-03-16 14:35:00,65.42,66.24,65.2,66.17,186751.0,62.8572,63.6451,62.6458,63.5778,186751.0
2022-03-16 14:40:00,66.17,66.76,66.03,66.52,177523.0,63.5778,64.1447,63.4433,63.9141,177523.0
2022-03-16 14:45:00,66.51,66.86,66.29,66.55,111585.0,63.9045,64.2408,63.6931,63.9429,111585.0
2022-03-16 14:50:00,66.54,66.88,66.24,66.82,127231.0,63.9333,64.26,63.6451,64.2024,127231.0
2022-03-16 14:55:00,66.83,67.31,66.61,66.62,158965.0,64.212,64.6732,64.0006,64.0102,158965.0
2022-03-16 15:00:00,66.61,67.13,66.44,66.98,92540.0,64.0006,64.5002,63.8372,64.3561,92540.0
2022-03-16 15:05:00,67.06,67.31,66.53,66.77,124247.0,64.433,64.6732,63.9237,64.1543,124247.0
2022-03-16 15:10:00,66.73,67.15,66.68,67.12,85415.0,64.1159,64.5194,64.0678,64.4906,85415.0
2022-03-16 15:15:00,67.13,67.63,66.87,67.63,81960.0,64.5002,64.9806,64.2504,64.9806,81960.0
2022-03-16 15:20:00,67.61,68.09,67.57,67.98,175245.0,64.9614,65.4226,64.923,65.3169,175245.0
2022-03-16 15:25:00,68.05,68.22,67.85,68.04,92168.0,65.3842,65.5475,65.192,65.3746,92168.0
2022-03-16 15:30:00,68.05,68.07,67.54,67.74,120576.0,65.3842,65.4034,64.8942,65.0863,120576.0
2022-03-16 15:35:00,67.74,67.86,67.61,67.86,45381.0,65.0863,65.2016,64.9614,65.2016,45381.0
2022-03-16 15:40:00,67.84,67.92,67.64,67.74,46212.0,65.1824,65.2593,64.9902,65.0863,46212.0
2022-03-16 15:45:00,67.75,68.34,67.68,68.32,103134.0,65.0959,65.6628,65.0287,65.6436,103134.0
2022-03-16 15:50:00,68.34,68.57,68.19,68.46,93509.0,65.6628,65.8838,65.5187,65.7781,93509.0
2022-03-16 15:55:00,68.47,69.11,68.39,69.09,144687.0,65.7877,66.4026,65.7109,66.3834,144687.0
2022-03-17 09:30:00,68.07,68.46,68.06,68.39,70123.0,65.4034,65.7781,65.3938,65.7109,70123.0
2022-03-17 09:35:00,68.38,68.58,68.2,68.52,103437.0,65.7012,65.8934,65.5283,65.8358,103437.0
2022-03-17 09:40:00,68.54,68.56,68.26,68.48,60096.0,65.855,65.8742,65.5859,65.7973,60096.0
2022-03-17 09:45:00,68.51,69.04,68.43,68.77,140944.0,65.8262,66.3354,65.7493,66.076,140944.0
2022-03-17 09:50:00,68.77,69.0,68.63,68.72,78742.0,66.076,66.297,65.9415,66.0279,78742.0
2022-03-17 09:55:00,68.73,69.14,68.68,69.12,88370.0,66.0375,66.4315,65.9895,66.4123,88370.0
2022-03-17 10:00:00,69.13,69.22,69.02,69.13,85497.0,66.4219,66.5083,66.3162,66.4219,85497.0
2022-03-17 10:05:00,69.14,69.34,69.08,69.28,103299.0,66.4315,66.6236,66.3738,66.566,103299.0
2022-03-17 10:10:00,69.28,69.4,69.06,69.1,126775.0,66.566,66.6813,66.3546,66.393,126775.0
2022-03-17 10:15:00,69.2,69.42,69.15,69.26,68416.0,66.4891,66.7005,66.4411,66.5468,68416.0
2022-03-17 10:20:00,69.3,69.45,69.23,69.42,50648.0,66.5852,66.7293,66.5179,66.7005,50648.0
2022-03-17 10:25:00,69.42,69.46,69.31,69.37,42332.0,66.7005,66.7389,66.5948,66.6525,42332.0
2022-03-17 10:30:00,69.4,69.45,69.08,69.13,35279.0,66.6813,66.7293,66.3738,66.4219,35279.0
2022-03-17 10:35:00,69.17,69.2,68.96,69.2,44872.0,66.4603,66.4891,66.2585,66.4891,44872.0
2022-03-17 10:40:00,69.24,69.26,68.88,69.01,54343.0,66.5276,66.5468,66.1817,66.3066,54343.0
2022-03-17 10:45:00,69.01,69.09,68.45,68.76,77018.0,66.3066,66.3834,65.7685,66.0664,77018.0
2022-03-17 10:50:00,68.77,68.82,68.44,68.48,33024.0,66.076,66.124,65.7589,65.7973,33024.0
2022-03-17 10:55:00,68.5,68.71,68.5,68.67,36201.0,65.8165,66.0183,65.8165,65.9799,36201.0
2022-03-17 11:00:00,68.63,68.8,68.59,68.66,49997.0,65.9415,66.1048,65.903,65.9703,49997.0
2022-03-17 11:05:00,68.61,68.93,68.61,68.87,56287.0,65.9222,66.2297,65.9222,66.172,56287.0
2022-03-17 11:10:00,68.83,68.87,68.51,68.51,43889.0,66.1336,66.172,65.8262,65.8262,43889.0
2022-03-17 11:15:00,68.53,68.72,68.53,68.65,54238.0,65.8454,66.0279,65.8454,65.9607,54238.0
2022-03-17 11:20:00,68.63,68.82,68.55,68.82,46702.0,65.9415,66.124,65.8646,66.124,46702.0
2022-03-17 11:25:00,68.8,68.85,68.69,68.75,38205.0,66.1048,66.1528,65.9991,66.0567,38205.0
2022-03-17 11:30:00,68.75,68.98,68.62,68.97,46649.0,66.0567,66.2777,65.9318,66.2681,46649.0
2022-03-17 11:35:00,68.94,69.11,68.88,69.09,27934.0,66.2393,66.4026,66.1817,66.3834,27934.0
2022-03-17 11:40:00,69.12,69.19,69.09,69.17,23433.0,66.4123,66.4795,66.3834,66.4603,23433.0
2022-03-17 11:45:00,69.19,69.19,68.84,68.84,29424.0,66.4795,66.4795,66.1432,66.1432,29424.0
2022-03-17 11:50:00,68.84,69.25,68.81,69.21,41597.0,66.1432,66.5372,66.1144,66.4987,41597.0
2022-03-17 11:55:00,69.21,69.36,69.17,69.25,34348.0,66.4987,66.6429,66.4603,66.5372,34348.0
2022-03-17 12:00:00,69.29,69.3,69.15,69.3,36370.0,66.5756,66.5852,66.4411,66.5852,36370.0
2022-03-17 12:05:00,69.29,69.49,69.28,69.47,39179.0,66.5756,66.7678,66.566,66.7485,39179.0
2022-03-17 12:10:00,69.47,69.5,69.36,69.45,28939.0,66.7485,66.7774,66.6429,66.7293,28939.0
2022-03-17 12:15:00,69.45,69.53,69.33,69.51,44195.0,66.7293,66.8062,66.614,66.787,44195.0
2022-03-17 12:20:00,69.51,69.97,69.51,69.89,82496.0,66.787,67.229,66.787,67.1521,82496.0
2022-03-17 12:25:00,69.9,70.01,69.86,69.94,50192.0,67.1617,67.2674,67.1233,67.2001,50192.0
2022-03-17 12:30:00,69.97,70.09,69.92,70.0,35990.0,67.229,67.3443,67.1809,67.2578,35990.0
2022-03-17 12:35:00,69.99,70.08,69.97,70.08,33952.0,67.2482,67.3346,67.229,67.3346,33952.0
2022-03-17 12:40:00,70.07,70.07,69.9,69.93,36801.0,67.325,67.325,67.1617,67.1905,36801.0
2022-03-17 12:45:00,69.97,70.0,69.84,69.91,29481.0,67.229,67.2578,67.104,67.1713,29481.0
2022-03-17 12:50:00,69.92,70.09,69.91,70.06,29747.0,67.1809,67.3443,67.1713,67.3154,29747.0
2022-03-17 12:55:00,70.07,70.17,70.02,70.12,35829.0,67.325,67.4211,67.277,67.3731,35829.0
2022-03-17 13:00:00,70.1,70.12,69.96,70.1,32192.0,67.3539,67.3731,67.2193,67.3539,32192.0
2022-03-17 13:05:00,70.13,70.16,70.01,70.03,16978.0,67.3827,67.4115,67.2674,67.2866,16978.0
2022-03-17 13:10:00,70.03,70.1,69.88,69.95,28941.0,67.2866,67.3539,67.1425,67.2097,28941.0
2022-03-17 13:15:00,69.95,70.11,69.88,70.11,19823.0,67.2097,67.3635,67.1425,67.3635,19823.0
2022-03-17 13:20:00,70.11,70.28,70.09,70.23,30934.0,67.3635,67.5268,67.3443,67.4788,30934.0
2022-03-17 13:25:00,70.27,70.5,70.23,70.47,51548.0,67.5172,67.7382,67.4788,67.7094,51548.0
2022-03-17 13:30:00,70.48,70.51,70.39,70.49,21539.0,67.719,67.7478,67.6325,67.7286,21539.0
2022-03-17 13:35:00,70.5,70.51,70.42,70.46,16678.0,67.7382,67.7478,67.6613,67.6998,16678.0
2022-03-17 13:40:00,70.5,70.77,70.5,70.69,44512.0,67.7382,67.9976,67.7382,67.9208,44512.0
2022-03-17 13:45:00,70.7,70.73,70.65,70.73,22124.0,67.9304,67.9592,67.8823,67.9592,22124.0
2022-03-17 13:50:00,70.74,70.92,70.71,70.81,40813.0,67.9688,68.1417,67.94,68.036,40813.0
2022-03-17 13:55:00,70.8,70.87,70.74,70.74,25248.0,68.0264,68.0937,67.9688,67.9688,25248.0
2022-03-17 14:00:00,70.78,70.81,70.63,70.73,45710.0,68.0072,68.036,67.8631,67.9592,45710.0
2022-03-17 14:05:00,70.74,70.93,70.72,70.8,22465.0,67.9688,68.1513,67.9496,68.0264,22465.0
2022-03-17 14:10:00,70.81,70.81,70.58,70.64,19900.0,68.036,68.036,67.8151,67.8727,19900.0
2022-03-17 14:15:00,70.63,70.7,70.61,70.67,11378.0,67.8631,67.9304,67.8439,67.9015,11378.0
2022-03-17 14:20:00,70.67,70.71,70.55,70.56,20818.0,67.9015,67.94,67.7862,67.7958,20818.0
2022-03-17 14:25:00,70.55,70.67,70.39,70.43,30898.0,67.7862,67.9015,67.6325,67.6709,30898.0
2022-03-17 14:30:00,70.42,70.6,70.42,70.56,10673.0,67.6613,67.8343,67.6613,67.7958,10673.0
2022-03-17 14:35:00,70.6,70.62,70.45,70.53,7250.0,67.8343,67.8535,67.6902,67.767,7250.0
2022-03-17 14:40:00,70.52,70.62,70.44,70.6,11142.0,67.7574,67.8535,67.6805,67.8343,11142.0
2022-03-17 14:45:00,70.62,70.81,70.56,70.81,15004.0,67.8535,68.036,67.7958,68.036,15004.0
2022-03-17 14:50:00,70.81,70.83,70.67,70.67,18843.0,68.036,68.0553,67.9015,67.9015,18843.0
2022-03-17 14:55:00,70.73,70.84,70.59,70.76,40702.0,67.9592,68.0649,67.8247,67.988,40702.0
2022-03-17 15:00:00,70.72,70.9,70.68,70.89,9652.0,67.9496,68.1225,67.9111,68.1129,9652.0
2022-03-17 15:05:00,70.88,70.89,70.62,70.66,22236.0,68.1033,68.1129,67.8535,67.8919,22236.0
2022-03-17 15:10:00,70.67,70.67,70.27,70.44,47232.0,67.9015,67.9015,67.5172,67.6805,47232.0
2022-03-17 15:15:00,70.45,70.67,70.44,70.64,24099.0,67.6902,67.9015,67.6805,67.8727,24099.0
2022-03-17 15:20:00,70.65,70.65,70.44,70.44,26445.0,67.8823,67.8823,67.6805,67.6805,26445.0
2022-03-17 15:25:00,70.5,70.73,70.5,70.68,20033.0,67.7382,67.9592,67.7382,67.9111,20033.0
2022-03-17 15:30:00,70.69,70.8,70.6,70.71,34374.0,67.9208,68.0264,67.8343,67.94,34374.0
2022-03-17 15:35:00,70.73,70.79,70.64,70.73,30463.0,67.9592,68.0168,67.8727,67.9592,30463.0
2022-03-17 15:40:00,70.75,71.22,70.75,71.19,64465.0,67.9784,68.43,67.9784,68.4012,64465.0
2022-03-17 15:45:00,71.16,71.32,71.12,71.27,70627.0,68.3723,68.5261,68.3339,68.478,70627.0
2022-03-17 15:50:00,71.27,71.27,70.94,71.07,102508.0,68.478,68.478,68.161,68.2859,102508.0
2022-03-17 15:55:00,71.1,71.64,71.02,71.59,74090.0,68.3147,68.8335,68.2378,68.7855,74090.0
2022-03-18 09:30:00,70.94,71.13,70.3,70.46,83978.0,68.161,68.3435,67.546,67.6998,83978.0
2022-03-18 09:35:00,70.42,70.99,70.37,70.45,105135.0,67.6613,68.209,67.6133,67.6902,105135.0
2022-03-18 09:40:00,70.51,70.69,70.37,70.55,70409.0,67.7478,67.9208,67.6133,67.7862,70409.0
2022-03-18 09:45:00,70.55,70.85,70.54,70.81,56371.0,67.7862,68.0745,67.7766,68.036,56371.0
2022-03-18 09:50:00,70.81,71.02,70.64,70.65,58235.0,68.036,68.2378,67.8727,67.8823,58235.0
2022-03-18 09:55:00,70.71,70.86,70.55,70.85,55508.0,67.94,68.0841,67.7862,68.0745,55508.0
2022-03-18 10:00:00,70.91,71.27,70.7,71.18,137567.0,68.1321,68.478,67.9304,68.3916,137567.0
2022-03-18 10:05:00,71.16,71.33,71.13,71.29,66017.0,68.3723,68.5357,68.3435,68.4972,66017.0
2022-03-18 10:10:00,71.3,71.57,71.23,71.23,72144.0,68.5069,68.7663,68.4396,68.4396,72144.0
2022-03-18 10:15:00,71.24,71.3,70.83,70.93,44644.0,68.4492,68.5069,68.0553,68.1513,44644.0
2022-03-18 10:20:00,70.92,71.08,70.81,71.02,39200.0,68.1417,68.2955,68.036,68.2378,39200.0
2022-03-18 10:25:00,70.99,71.07,70.9,70.95,60210.0,68.209,68.2859,68.1225,68.1706,60210.0
2022-03-18 10:30:00,70.97,71.19,70.88,70.98,49333.0,68.1898,68.4012,68.1033,68.1994,49333.0
2022-03-18 10:35:00,70.99,71.01,70.58,70.76,52381.0,68.209,68.2282,67.8151,67.988,52381.0
2022-03-18 10:40:00,70.76,70.89,70.65,70.76,45522.0,67.988,68.1129,67.8823,67.988,45522.0
2022-03-18 10:45:00,70.75,70.92,70.64,70.66,36593.0,67.9784,68.1417,67.8727,67.8919,36593.0
2022-03-18 10:50:00,70.66,70.69,70.48,70.67,42973.0,67.8919,67.9208,67.719,67.9015,42973.0
2022-03-18 10:55:00,70.65,70.8,70.6,70.71,45043.0,67.8823,68.0264,67.8343,67.94,45043.0
2022-03-18 11:00:00,70.76,70.95,70.72,70.89,58872.0,67.988,68.1706,67.9496,68.1129,58872.0
2022-03-18 11:05:00,70.91,71.06,70.83,70.99,40609.0,68.1321,68.2763,68.0553,68.209,40609.0
2022-03-18 11:10:00,71.04,71.17,70.91,70.95,37900.0,68.257,68.3819,68.1321,68.1706,37900.0
2022-03-18 11:15:00,70.94,71.08,70.81,71.06,33827.0,68.161,68.2955,68.036,68.2763,33827.0
2022-03-18 11:20:00,71.07,71.07,70.77,70.85,39518.0,68.2859,68.2859,67.9976,68.0745,39518.0
2022-03-18 11:25:00,70.88,70.9,70.63,70.79,48461.0,68.1033,68.1225,67.8631,68.0168,48461.0
2022-03-18 11:30:00,70.76,70.96,70.74,70.92,33417.0,67.988,68.1802,67.9688,68.1417,33417.0
2022-03-18 11:35:00,70.91,71.32,70.85,71.0,90310.0,68.1321,68.5261,68.0745,68.2186,90310.0
2022-03-18 11:40:00,70.99,70.99,70.79,70.87,39451.0,68.209,68.209,68.0168,68.0937,39451.0
2022-03-18 11:45:00,70.89,70.98,70.82,70.89,15977.0,68.1129,68.1994,68.0457,68.1129,15977.0
2022-03-18 11:50:00,70.9,71.01,70.53,70.58,51127.0,68.1225,68.2282,67.767,67.8151,51127.0
2022-03-18 11:55:00,70.56,70.92,70.56,70.9,55060.0,67.7958,68.1417,67.7958,68.1225,55060.0
2022-03-18 12:00:00,70.85,70.94,70.7,70.94,47167.0,68.0745,68.161,67.9304,68.161,47167.0
2022-03-18 12:05:00,70.95,71.03,70.92,70.96,34340.0,68.1706,68.2474,68.1417,68.1802,34340.0
2022-03-18 12:10:00,70.97,71.1,70.92,71.06,36800.0,68.1898,68.3147,68.1417,68.2763,36800.0
2022-03-18 12:15:00,71.07,71.26,71.07,71.1,25584.0,68.2859,68.4684,68.2859,68.3147,25584.0
2022-03-18 12:20:00,71.06,71.22,71.01,71.19,44105.0,68.2763,68.43,68.2282,68.4012,44105.0
2022-03-18 12:25:00,71.2,71.36,71.18,71.36,48822.0,68.4108,68.5645,68.3916,68.5645,48822.0
2022-03-18 12:30:00,71.34,71.45,71.32,71.44,67279.0,68.5453,68.651,68.5261,68.6414,67279.0
2022-03-18 12:35:00,71.45,71.63,71.41,71.55,53757.0,68.651,68.8239,68.6125,68.7471,53757.0
2022-03-18 12:40:00,71.55,71.7,71.55,71.68,87219.0,68.7471,68.8912,68.7471,68.872,87219.0
2022-03-18 12:45:00,71.7,71.7,71.43,71.49,38221.0,68.8912,68.8912,68.6318,68.6894,38221.0
2022-03-18 12:50:00,71.49,71.62,71.49,71.59,36750.0,68.6894,68.8143,68.6894,68.7855,36750.0
2022-03-18 12:55:00,71.58,71.68,71.54,71.56,36135.0,68.7759,68.872,68.7375,68.7567,36135.0
2022-03-18 13:00:00,71.58,71.67,71.5,71.54,19950.0,68.7759,68.8624,68.699,68.7375,19950.0
2022-03-18 13:05:00,71.53,71.84,71.47,71.73,58601.0,68.7278,69.0257,68.6702,68.92,58601.0
2022-03-18 13:10:00,71.72,71.8,71.69,71.78,20569.0,68.9104,68.9873,68.8816,68.9681,20569.0
2022-03-18 13:15:00,71.78,71.89,71.71,71.74,26306.0,68.9681,69.0737,68.9008,68.9296,26306.0
2022-03-18 13:20:00,71.76,71.95,71.76,71.93,29971.0,68.9488,69.1314,68.9488,69.1122,29971.0
2022-03-18 13:25:00,71.92,72.09,71.91,72.09,62382.0,69.1026,69.2659,69.093,69.2659,62382.0
2022-03-18 13:30:00,72.1,72.1,71.94,72.06,27037.0,69.2755,69.2755,69.1218,69.2371,27037.0
2022-03-18 13:35:00,72.04,72.05,71.94,71.96,50698.0,69.2179,69.2275,69.1218,69.141,50698.0
2022-03-18 13:40:00,71.96,72.05,71.91,72.05,18592.0,69.141,69.2275,69.093,69.2275,18592.0
2022-03-18 13:45:00,72.05,72.18,72.04,72.11,47643.0,69.2275,69.3524,69.2179,69.2851,47643.0
2022-03-18 13:50:00,72.11,72.15,72.09,72.13,30592.0,69.2851,69.3236,69.2659,69.3043,30592.0
2022-03-18 13:55:00,72.12,72.32,72.03,72.1,97052.0,69.2947,69.4869,69.2083,69.2755,97052.0
2022-03-18 14:00:00,72.13,72.2,72.09,72.11,65396.0,69.3043,69.3716,69.2659,69.2851,65396.0
2022-03-18 14:05:00,72.07,72.1,71.88,71.89,57634.0,69.2467,69.2755,69.0641,69.0737,57634.0
2022-03-18 14:10:00,71.88,72.04,71.86,72.03,27689.0,69.0641,69.2179,69.0449,69.2083,27689.0
2022-03-18 14:15:00,72.03,72.19,72.03,72.07,35949.0,69.2083,69.362,69.2083,69.2467,35949.0
2022-03-18 14:20:00,72.05,72.06,71.93,72.03,33938.0,69.2275,69.2371,69.1122,69.2083,33938.0
2022-03-18 14:25:00,72.05,72.05,71.85,71.98,23151.0,69.2275,69.2275,69.0353,69.1602,23151.0
2022-03-18 14:30:00,72.0,72.0,71.8,71.97,30393.0,69.1794,69.1794,68.9873,69.1506,30393.0
2022-03-18 14:35:00,71.96,72.19,71.96,72.1,25659.0,69.141,69.362,69.141,69.2755,25659.0
2022-03-18 14:40:00,72.12,72.19,71.85,71.9,32170.0,69.2947,69.362,69.0353,69.0833,32170.0
2022-03-18 14:45:00,71.9,72.02,71.89,71.95,24327.0,69.0833,69.1986,69.0737,69.1314,24327.0
2022-03-18 14:50:00,71.99,72.09,71.98,72.04,28713.0,69.1698,69.2659,69.1602,69.2179,28713.0
2022-03-18 14:55:00,72.02,72.03,71.91,72.02,26129.0,69.1986,69.2083,69.093,69.1986,26129.0
2022-03-18 15:00:00,72.03,72.21,71.98,72.19,49450.0,69.2083,69.3812,69.1602,69.362,49450.0
2022-03-18 15:05:00,72.17,72.28,72.14,72.28,22672.0,69.3428,69.4485,69.3139,69.4485,22672.0
2022-03-18 15:10:00,72.27,72.39,72.23,72.38,62347.0,69.4389,69.5542,69.4004,69.5445,62347.0
2022-03-18 15:15:00,72.38,72.6,72.34,72.56,50539.0,69.5445,69.7559,69.5061,69.7175,50539.0
2022-03-18 15:20:00,72.58,72.73,72.53,72.69,39334.0,69.7367,69.8808,69.6887,69.8424,39334.0
2022-03-18 15:25:00,72.7,72.85,72.69,72.79,43004.0,69.852,69.9961,69.8424,69.9385,43004.0
2022-03-18 15:30:00,72.79,73.14,72.79,73.14,122524.0,69.9385,70.2748,69.9385,70.2748,122524.0
2022-03-18 15:35:00,73.14,73.17,72.66,72.67,75238.0,70.2748,70.3036,69.8136,69.8232,75238.0
2022-03-18 15:40:00,72.67,73.04,72.64,73.03,71232.0,69.8232,70.1787,69.7944,70.1691,71232.0
2022-03-18 15:45:00,73.04,73.14,72.87,73.03,63163.0,70.1787,70.2748,70.0153,70.1691,63163.0
2022-03-18 15:50:00,72.98,73.04,72.68,72.87,115305.0,70.121,70.1787,69.8328,70.0153,115305.0
2022-03-18 15:55:00,72.89,73.29,72.89,73.17,133228.0,70.0346,70.4189,70.0346,70.3036,133228.0
2022-03-21 09:30:00,72.77,73.43,72.77,73.42,76813.0,69.9193,70.5534,69.9193,70.5438,76813.0
2022-03-21 09:35:00,73.41,73.61,73.37,73.38,61444.0,70.5342,70.7264,70.4958,70.5054,61444.0
2022-03-21 09:40:00,73.38,73.42,72.93,73.01,54050.0,70.5054,70.5438,70.073,70.1499,54050.0
2022-03-21 09:45:00,73.02,73.16,72.8,72.83,82534.0,70.1595,70.294,69.9481,69.9769,82534.0
2022-03-21 09:50:00,72.85,72.96,72.67,72.68,84369.0,69.9961,70.1018,69.8232,69.8328,84369.0
2022-03-21 09:55:00,72.72,72.88,72.7,72.71,73011.0,69.8712,70.025,69.852,69.8616,73011.0
2022-03-21 10:00:00,72.71,72.93,72.51,72.51,84218.0,69.8616,70.073,69.6695,69.6695,84218.0
2022-03-21 10:05:00,72.53,72.59,72.09,72.37,76132.0,69.6887,69.7463,69.2659,69.5349,76132.0
2022-03-21 10:10:00,72.36,72.49,72.15,72.18,86251.0,69.5253,69.6502,69.3236,69.3524,86251.0
2022-03-21 10:15:00,72.23,72.42,72.17,72.32,54267.0,69.4004,69.583,69.3428,69.4869,54267.0
2022-03-21 10:20:00,72.26,72.34,72.19,72.29,39273.0,69.4292,69.5061,69.362,69.4581,39273.0
2022-03-21 10:25:00,72.29,72.29,71.97,72.14,57779.0,69.4581,69.4581,69.1506,69.3139,57779.0
2022-03-21 10:30:00,72.17,72.25,71.94,71.98,48784.0,69.3428,69.4196,69.1218,69.1602,48784.0
2022-03-21 10:35:00,71.97,72.18,71.96,72.12,41399.0,69.1506,69.3524,69.141,69.2947,41399.0
2022-03-21 10:40:00,72.09,72.3,72.05,72.23,48785.0,69.2659,69.4677,69.2275,69.4004,48785.0
2022-03-21 10:45:00,72.17,72.26,72.11,72.2,56851.0,69.3428,69.4292,69.2851,69.3716,56851.0
2022-03-21 10:50:00,72.2,72.47,72.2,72.46,59026.0,69.3716,69.631,69.3716,69.6214,59026.0
2022-03-21 10:55:00,72.46,72.64,72.38,72.55,74227.0,69.6214,69.7944,69.5445,69.7079,74227.0
2022-03-21 11:00:00,72.56,72.63,72.45,72.46,57858.0,69.7175,69.7848,69.6118,69.6214,57858.0
2022-03-21 11:05:00,72.47,72.55,72.2,72.22,71209.0,69.631,69.7079,69.3716,69.3908,71209.0
2022-03-21 11:10:00,72.23,72.39,72.21,72.26,62608.0,69.4004,69.5542,69.3812,69.4292,62608.0
2022-03-21 11:15:00,72.26,72.55,72.21,72.29,65669.0,69.4292,69.7079,69.3812,69.4581,65669.0
2022-03-21 11:20:00,72.27,72.47,72.12,72.46,38123.0,69.4389,69.631,69.2947,69.6214,38123.0
2022-03-21 11:25:00,72.45,72.52,72.4,72.4,27496.0,69.6118,69.6791,69.5638,69.5638,27496.0
2022-03-21 11:30:00,72.42,72.5,72.34,72.45,15056.0,69.583,69.6598,69.5061,69.6118,15056.0
2022-03-21 11:35:00,72.43,72.44,72.19,72.24,46401.0,69.5926,69.6022,69.362,69.41,46401.0
2022-03-21 11:40:00,72.26,72.4,71.99,72.05,59835.0,69.4292,69.5638,69.1698,69.2275,59835.0
2022-03-21 11:45:00,72.05,72.21,72.04,72.11,41586.0,69.2275,69.3812,69.2179,69.2851,41586.0
2022-03-21 11:50:00,72.12,72.37,72.07,72.22,49350.0,69.2947,69.5349,69.2467,69.3908,49350.0
2022-03-21 11:55:00,72.2,72.39,72.12,72.26,71751.0,69.3716,69.5542,69.2947,69.4292,71751.0
2022-03-21 12:00:00,72.28,72.28,72.04,72.08,43308.0,69.4485,69.4485,69.2179,69.2563,43308.0
2022-03-21 12:05:00,72.1,72.34,72.0,72.28,30977.0,69.2755,69.5061,69.1794,69.4485,30977.0
2022-03-21 12:10:00,72.26,72.41,72.22,72.41,22600.0,69.4292,69.5734,69.3908,69.5734,22600.0
2022-03-21 12:15:00,72.4,72.48,72.27,72.48,27458.0,69.5638,69.6406,69.4389,69.6406,27458.0
2022-03-21 12:20:00,72.45,72.65,72.41,72.6,58001.0,69.6118,69.804,69.5734,69.7559,58001.0
2022-03-21 12:25:00,72.63,72.64,72.44,72.49,25566.0,69.7848,69.7944,69.6022,69.6502,25566.0
2022-03-21 12:30:00,72.49,72.5,71.71,71.84,141955.0,69.6502,69.6598,68.9008,69.0257,141955.0
2022-03-21 12:35:00,71.84,71.84,71.33,71.58,64615.0,69.0257,69.0257,68.5357,68.7759,64615.0
2022-03-21 12:40:00,71.6,71.94,71.57,71.91,84510.0,68.7951,69.1218,68.7663,69.093,84510.0
2022-03-21 12:45:00,71.91,71.95,71.74,71.88,40937.0,69.093,69.1314,68.9296,69.0641,40937.0
2022-03-21 12:50:00,71.89,71.89,71.25,71.26,75077.0,69.0737,69.0737,68.4588,68.4684,75077.0
2022-03-21 12:55:00,71.26,71.48,71.22,71.33,41878.0,68.4684,68.6798,68.43,68.5357,41878.0
2022-03-21 13:00:00,71.3,71.3,71.0,71.03,69772.0,68.5069,68.5069,68.2186,68.2474,69772.0
2022-03-21 13:05:00,71.02,71.25,70.98,71.19,72232.0,68.2378,68.4588,68.1994,68.4012,72232.0
2022-03-21 13:10:00,71.19,71.22,70.99,71.06,101330.0,68.4012,68.43,68.209,68.2763,101330.0
2022-03-21 13:15:00,71.05,71.1,70.71,70.72,68438.0,68.2666,68.3147,67.94,67.9496,68438.0
2022-03-21 13:20:00,70.74,70.97,70.67,70.93,52265.0,67.9688,68.1898,67.9015,68.1513,52265.0
2022-03-21 13:25:00,70.97,71.18,70.88,70.94,49813.0,68.1898,68.3916,68.1033,68.161,49813.0
2022-03-21 13:30:00,70.93,71.23,70.9,71.17,44304.0,68.1513,68.4396,68.1225,68.3819,44304.0
2022-03-21 13:35:00,71.18,71.42,71.06,71.31,77308.0,68.3916,68.6222,68.2763,68.5165,77308.0
2022-03-21 13:40:00,71.32,71.32,70.98,71.11,31516.0,68.5261,68.5261,68.1994,68.3243,31516.0
2022-03-21 13:45:00,71.13,71.27,71.0,71.16,35457.0,68.3435,68.478,68.2186,68.3723,35457.0
2022-03-21 13:50:00,71.19,71.33,71.09,71.22,42765.0,68.4012,68.5357,68.3051,68.43,42765.0
2022-03-21 13:55:00,71.19,71.34,71.09,71.31,32593.0,68.4012,68.5453,68.3051,68.5165,32593.0
2022-03-21 14:00:00,71.31,71.45,71.12,71.25,50144.0,68.5165,68.651,68.3339,68.4588,50144.0
2022-03-21 14:05:00,71.22,71.32,71.05,71.25,47258.0,68.43,68.5261,68.2666,68.4588,47258.0
2022-03-21 14:10:00,71.2,71.24,71.08,71.08,10935.0,68.4108,68.4492,68.2955,68.2955,10935.0
2022-03-21 14:15:00,71.11,71.24,71.03,71.24,21057.0,68.3243,68.4492,68.2474,68.4492,21057.0
2022-03-21 14:20:00,71.31,71.69,71.24,71.56,58588.0,68.5165,68.8816,68.4492,68.7567,58588.0
2022-03-21 14:25:00,71.59,71.7,71.49,71.67,42478.0,68.7855,68.8912,68.6894,68.8624,42478.0
2022-03-21 14:30:00,71.66,71.72,71.54,71.58,31619.0,68.8528,68.9104,68.7375,68.7759,31619.0
2022-03-21 14:35:00,71.63,71.66,71.51,71.59,30216.0,68.8239,68.8528,68.7086,68.7855,30216.0
2022-03-21 14:40:00,71.59,71.75,71.44,71.69,57454.0,68.7855,68.9392,68.6414,68.8816,57454.0
2022-03-21 14:45:00,71.7,71.87,71.53,71.54,34553.0,68.8912,69.0545,68.7278,68.7375,34553.0
2022-03-21 14:50:00,71.57,71.65,71.44,71.45,34770.0,68.7663,68.8431,68.6414,68.651,34770.0
2022-03-21 14:55:00,71.43,71.43,70.97,70.97,45219.0,68.6318,68.6318,68.1898,68.1898,45219.0
2022-03-21 15:00:00,70.96,71.05,70.87,70.92,43445.0,68.1802,68.2666,68.0937,68.1417,43445.0
2022-03-21 15:05:00,70.92,71.1,70.92,71.04,36222.0,68.1417,68.3147,68.1417,68.257,36222.0
2022-03-21 15:10:00,71.1,71.4,71.07,71.4,46455.0,68.3147,68.6029,68.2859,68.6029,46455.0
2022-03-21 15:15:00,71.41,71.59,71.23,71.25,45235.0,68.6125,68.7855,68.4396,68.4588,45235.0
2022-03-21 15:20:00,71.24,71.5,71.19,71.46,37207.0,68.4492,68.699,68.4012,68.6606,37207.0
2022-03-21 15:25:00,71.44,71.66,71.44,71.64,28081.0,68.6414,68.8528,68.6414,68.8335,28081.0
2022-03-21 15:30:00,71.66,71.73,71.39,71.39,44808.0,68.8528,68.92,68.5933,68.5933,44808.0
2022-03-21 15:35:00,71.49,71.57,71.37,71.37,18804.0,68.6894,68.7663,68.5741,68.5741,18804.0
2022-03-21 15:40:00,71.39,71.52,71.24,71.31,29559.0,68.5933,68.7182,68.4492,68.5165,29559.0
2022-03-21 15:45:00,71.27,71.42,71.02,71.02,61513.0,68.478,68.6222,68.2378,68.2378,61513.0
2022-03-21 15:50:00,71.1,71.7,71.1,71.63,95100.0,68.3147,68.8912,68.3147,68.8239,95100.0
2022-03-21 15:55:00,71.63,72.04,71.53,72.04,42604.0,68.8239,69.2179,68.7278,69.2179,42604.0
2022-03-22 09:30:00,73.05,73.26,72.91,72.96,73505.0,70.1883,70.3901,70.0538,70.1018,73505.0
2022-03-22 09:35:00,72.97,73.38,72.97,73.32,102416.0,70.1114,70.5054,70.1114,70.4477,102416.0
2022-03-22 09:40:00,73.34,73.54,73.21,73.47,49289.0,70.4669,70.6591,70.342,70.5918,49289.0
2022-03-22 09:45:00,73.45,73.8,73.33,73.8,53075.0,70.5726,70.9089,70.4573,70.9089,53075.0
2022-03-22 09:50:00,73.84,73.86,73.64,73.76,46739.0,70.9474,70.9666,70.7552,70.8705,46739.0
2022-03-22 09:55:00,73.77,73.9,73.6,73.61,48198.0,70.8801,71.005,70.7168,70.7264,48198.0
2022-03-22 10:00:00,73.67,73.9,73.66,73.84,94204.0,70.784,71.005,70.7744,70.9474,94204.0
2022-03-22 10:05:00,73.86,73.86,73.64,73.73,54641.0,70.9666,70.9666,70.7552,70.8417,54641.0
2022-03-22 10:10:00,73.75,73.9,73.69,73.71,64730.0,70.8609,71.005,70.8032,70.8224,64730.0
2022-03-22 10:15:00,73.72,73.72,73.49,73.66,45250.0,70.8321,70.8321,70.6111,70.7744,45250.0
2022-03-22 10:20:00,73.67,73.83,73.64,73.68,40178.0,70.784,70.9377,70.7552,70.7936,40178.0
2022-03-22 10:25:00,73.71,73.8,73.54,73.57,29290.0,70.8224,70.9089,70.6591,70.6879,29290.0
2022-03-22 10:30:00,73.6,73.75,73.55,73.74,21445.0,70.7168,70.8609,70.6687,70.8513,21445.0
2022-03-22 10:35:00,73.71,73.96,73.71,73.73,24401.0,70.8224,71.0626,70.8224,70.8417,24401.0
2022-03-22 10:40:00,73.73,73.9,73.67,73.72,41652.0,70.8417,71.005,70.784,70.8321,41652.0
2022-03-22 10:45:00,73.74,73.78,73.67,73.77,25376.0,70.8513,70.8897,70.784,70.8801,25376.0
2022-03-22 10:50:00,73.73,73.77,73.65,73.68,24718.0,70.8417,70.8801,70.7648,70.7936,24718.0
2022-03-22 10:55:00,73.69,73.7,73.46,73.53,26949.0,70.8032,70.8128,70.5822,70.6495,26949.0
2022-03-22 11:00:00,73.54,73.57,73.24,73.36,41283.0,70.6591,70.6879,70.3709,70.4862,41283.0
2022-03-22 11:05:00,73.37,73.38,73.24,73.38,25432.0,70.4958,70.5054,70.3709,70.5054,25432.0
2022-03-22 11:10:00,73.37,73.48,73.34,73.41,20675.0,70.4958,70.6015,70.4669,70.5342,20675.0
2022-03-22 11:15:00,73.44,73.52,73.4,73.51,21824.0,70.563,70.6399,70.5246,70.6303,21824.0
2022-03-22 11:20:00,73.48,73.56,73.4,73.56,20692.0,70.6015,70.6783,70.5246,70.6783,20692.0
2022-03-22 11:25:00,73.57,73.58,73.39,73.44,34092.0,70.6879,70.6975,70.515,70.563,34092.0
2022-03-22 11:30:00,73.4,73.43,73.23,73.29,19464.0,70.5246,70.5534,70.3612,70.4189,19464.0
2022-03-22 11:35:00,73.33,73.43,73.2,73.4,30918.0,70.4573,70.5534,70.3324,70.5246,30918.0
2022-03-22 11:40:00,73.42,73.46,73.23,73.24,35121.0,70.5438,70.5822,70.3612,70.3709,35121.0
2022-03-22 11:45:00,73.23,73.44,73.2,73.43,20377.0,70.3612,70.563,70.3324,70.5534,20377.0
2022-03-22 11:50:00,73.42,73.44,73.35,73.43,5100.0,70.5438,70.563,70.4765,70.5534,5100.0
2022-03-22 11:55:00,73.46,73.5,73.39,73.44,14569.0,70.5822,70.6207,70.515,70.563,14569.0
2022-03-22 12:00:00,73.45,73.48,73.3,73.37,23297.0,70.5726,70.6015,70.4285,70.4958,23297.0
2022-03-22 12:05:00,73.35,73.57,73.35,73.49,13643.0,70.4765,70.6879,70.4765,70.6111,13643.0
2022-03-22 12:10:00,73.52,73.53,73.43,73.45,16544.0,70.6399,70.6495,70.5534,70.5726,16544.0
2022-03-22 12:15:00,73.46,73.5,73.35,73.44,13493.0,70.5822,70.6207,70.4765,70.563,13493.0
2022-03-22 12:20:00,73.43,73.46,73.15,73.31,21800.0,70.5534,70.5822,70.2844,70.4381,21800.0
2022-03-22 12:25:00,73.29,73.31,73.22,73.25,9681.0,70.4189,70.4381,70.3516,70.3805,9681.0
2022-03-22 12:30:00,73.22,73.34,73.12,73.34,33606.0,70.3516,70.4669,70.2556,70.4669,33606.0
2022-03-22 12:35:00,73.35,73.44,73.3,73.35,23384.0,70.4765,70.563,70.4285,70.4765,23384.0
2022-03-22 12:40:00,73.34,73.46,73.27,73.34,11763.0,70.4669,70.5822,70.3997,70.4669,11763.0
2022-03-22 12:45:00,73.3,73.4,73.26,73.4,14326.0,70.4285,70.5246,70.3901,70.5246,14326.0
2022-03-22 12:50:00,73.43,73.6,73.42,73.6,15170.0,70.5534,70.7168,70.5438,70.7168,15170.0
2022-03-22 12:55:00,73.59,73.66,73.54,73.64,40448.0,70.7071,70.7744,70.6591,70.7552,40448.0
2022-03-22 13:00:00,73.64,73.78,73.59,73.75,39488.0,70.7552,70.8897,70.7071,70.8609,39488.0
2022-03-22 13:05:00,73.79,73.82,73.72,73.72,33576.0,70.8993,70.9281,70.8321,70.8321,33576.0
2022-03-22 13:10:00,73.7,73.82,73.65,73.82,21343.0,70.8128,70.9281,70.7648,70.9281,21343.0
2022-03-22 13:15:00,73.8,73.89,73.73,73.77,48740.0,70.9089,70.9954,70.8417,70.8801,48740.0
2022-03-22 13:20:00,73.76,73.76,73.59,73.63,26511.0,70.8705,70.8705,70.7071,70.7456,26511.0
2022-03-22 13:25:00,73.6,73.72,73.59,73.72,13641.0,70.7168,70.8321,70.7071,70.8321,13641.0
2022-03-22 13:30:00,73.73,73.85,73.73,73.85,22126.0,70.8417,70.957,70.8417,70.957,22126.0
2022-03-22 13:35:00,73.85,73.87,73.69,73.72,35946.0,70.957,70.9762,70.8032,70.8321,35946.0
2022-03-22 13:40:00,73.7,73.7,73.6,73.66,108821.0,70.8128,70.8128,70.7168,70.7744,108821.0
2022-03-22 13:45:00,73.7,73.7,73.54,73.61,29555.0,70.8128,70.8128,70.6591,70.7264,29555.0
2022-03-22 13:50:00,73.62,73.75,73.6,73.73,33549.0,70.736,70.8609,70.7168,70.8417,33549.0
2022-03-22 13:55:00,73.72,73.81,73.69,73.71,23845.0,70.8321,70.9185,70.8032,70.8224,23845.0
2022-03-22 14:00:00,73.76,73.81,73.56,73.62,17244.0,70.8705,70.9185,70.6783,70.736,17244.0
2022-03-22 14:05:00,73.62,73.66,73.53,73.56,17804.0,70.736,70.7744,70.6495,70.6783,17804.0
2022-03-22 14:10:00,73.53,73.65,73.5,73.51,23265.0,70.6495,70.7648,70.6207,70.6303,23265.0
2022-03-22 14:15:00,73.49,73.59,73.45,73.57,19494.0,70.6111,70.7071,70.5726,70.6879,19494.0
2022-03-22 14:20:00,73.57,73.57,73.33,73.35,24625.0,70.6879,70.6879,70.4573,70.4765,24625.0
2022-03-22 14:25:00,73.34,73.35,73.1,73.23,28840.0,70.4669,70.4765,70.2363,70.3612,28840.0
2022-03-22 14:30:00,73.22,73.35,73.13,73.34,44971.0,70.3516,70.4765,70.2652,70.4669,44971.0
2022-03-22 14:35:00,73.34,73.38,73.29,73.32,34300.0,70.4669,70.5054,70.4189,70.4477,34300.0
2022-03-22 14:40:00,73.3,73.34,73.22,73.27,12650.0,70.4285,70.4669,70.3516,70.3997,12650.0
2022-03-22 14:45:00,73.27,73.28,73.13,73.18,23200.0,70.3997,70.4093,70.2652,70.3132,23200.0
2022-03-22 14:50:00,73.16,73.34,73.14,73.26,25533.0,70.294,70.4669,70.2748,70.3901,25533.0
2022-03-22 14:55:00,73.31,73.42,73.29,73.29,23310.0,70.4381,70.5438,70.4189,70.4189,23310.0
2022-03-22 15:00:00,73.26,73.43,73.26,73.43,26741.0,70.3901,70.5534,70.3901,70.5534,26741.0
2022-03-22 15:05:00,73.41,73.44,73.34,73.43,25627.0,70.5342,70.563,70.4669,70.5534,25627.0
2022-03-22 15:10:00,73.43,73.49,73.3,73.46,31671.0,70.5534,70.6111,70.4285,70.5822,31671.0
2022-03-22 15:15:00,73.47,73.64,73.47,73.5,66449.0,70.5918,70.7552,70.5918,70.6207,66449.0
2022-03-22 15:20:00,73.5,73.57,73.34,73.47,36250.0,70.6207,70.6879,70.4669,70.5918,36250.0
2022-03-22 15:25:00,73.49,73.54,73.37,73.39,21674.0,70.6111,70.6591,70.4958,70.515,21674.0
2022-03-22 15:30:00,73.4,73.54,73.36,73.51,41699.0,70.5246,70.6591,70.4862,70.6303,41699.0
2022-03-22 15:35:00,73.51,73.67,73.5,73.59,58107.0,70.6303,70.784,70.6207,70.7071,58107.0
2022-03-22 15:40:00,73.59,73.75,73.52,73.72,81576.0,70.7071,70.8609,70.6399,70.8321,81576.0
2022-03-22 15:45:00,73.73,74.01,73.68,73.94,86859.0,70.8417,71.1107,70.7936,71.0434,86859.0
2022-03-22 15:50:00,73.97,74.06,73.5,73.5,84662.0,71.0723,71.1587,70.6207,70.6207,84662.0
2022-03-22 15:55:00,73.51,73.72,73.38,73.7,96116.0,70.6303,70.8321,70.5054,70.8128,96116.0
2022-03-23 09:30:00,72.39,72.59,72.17,72.24,68727.0,69.5975,69.7898,69.386,69.4533,68727.0
2022-03-23 09:35:00,72.22,72.24,72.02,72.05,57417.0,69.434,69.4533,69.2417,69.2706,57417.0
2022-03-23 09:40:00,72.07,72.07,71.78,71.88,117942.0,69.2898,69.2898,69.011,69.1071,117942.0
2022-03-23 09:45:00,71.87,71.87,71.6,71.76,96393.0,69.0975,69.0975,68.8379,68.9918,96393.0
2022-03-23 09:50:00,71.75,71.95,71.71,71.93,67112.0,68.9822,69.1744,68.9437,69.1552,67112.0
2022-03-23 09:55:00,71.94,72.06,71.79,71.81,82684.0,69.1648,69.2802,69.0206,69.0398,82684.0
2022-03-23 10:00:00,71.8,71.97,71.72,71.93,114022.0,69.0302,69.1937,68.9533,69.1552,114022.0
2022-03-23 10:05:00,71.93,72.13,71.92,72.08,58182.0,69.1552,69.3475,69.1456,69.2994,58182.0
2022-03-23 10:10:00,72.08,72.26,71.97,72.26,77885.0,69.2994,69.4725,69.1937,69.4725,77885.0
2022-03-23 10:15:00,72.26,72.38,72.2,72.24,57949.0,69.4725,69.5879,69.4148,69.4533,57949.0
2022-03-23 10:20:00,72.24,72.34,72.15,72.32,44239.0,69.4533,69.5494,69.3667,69.5302,44239.0
2022-03-23 10:25:00,72.34,72.34,72.06,72.21,61794.0,69.5494,69.5494,69.2802,69.4244,61794.0
2022-03-23 10:30:00,72.24,72.37,72.17,72.26,56398.0,69.4533,69.5782,69.386,69.4725,56398.0
2022-03-23 10:35:00,72.27,72.3,72.15,72.16,41745.0,69.4821,69.5109,69.3667,69.3763,41745.0
2022-03-23 10:40:00,72.16,72.26,72.01,72.04,38186.0,69.3763,69.4725,69.2321,69.261,38186.0
2022-03-23 10:45:00,72.03,72.08,71.94,72.02,40882.0,69.2514,69.2994,69.1648,69.2417,40882.0
2022-03-23 10:50:00,72.06,72.08,71.84,71.98,71414.0,69.2802,69.2994,69.0687,69.2033,71414.0
2022-03-23 10:55:00,71.94,72.04,71.87,71.91,29510.0,69.1648,69.261,69.0975,69.136,29510.0
2022-03-23 11:00:00,71.92,72.16,71.91,72.07,44348.0,69.1456,69.3763,69.136,69.2898,44348.0
2022-03-23 11:05:00,72.1,72.11,72.01,72.03,27104.0,69.3187,69.3283,69.2321,69.2514,27104.0
2022-03-23 11:10:00,71.99,72.05,71.93,72.05,33145.0,69.2129,69.2706,69.1552,69.2706,33145.0
2022-03-23 11:15:00,72.05,72.07,71.87,71.93,48551.0,69.2706,69.2898,69.0975,69.1552,48551.0
2022-03-23 11:20:00,71.94,72.01,71.87,71.93,48401.0,69.1648,69.2321,69.0975,69.1552,48401.0
2022-03-23 11:25:00,71.96,72.08,71.96,72.04,34882.0,69.1841,69.2994,69.1841,69.261,34882.0
2022-03-23 11:30:00,72.06,72.06,71.88,71.92,47049.0,69.2802,69.2802,69.1071,69.1456,47049.0
2022-03-23 11:35:00,71.91,71.99,71.85,71.92,20299.0,69.136,69.2129,69.0783,69.1456,20299.0
2022-03-23 11:40:00,71.91,71.95,71.73,71.86,52607.0,69.136,69.1744,68.9629,69.0879,52607.0
2022-03-23 11:45:00,71.84,71.9,71.77,71.83,35083.0,69.0687,69.1264,69.0014,69.0591,35083.0
2022-03-23 11:50:00,71.82,71.95,71.8,71.93,23763.0,69.0495,69.1744,69.0302,69.1552,23763.0
2022-03-23 11:55:00,71.94,71.97,71.8,71.84,19949.0,69.1648,69.1937,69.0302,69.0687,19949.0
2022-03-23 12:00:00,71.86,72.12,71.82,71.86,68288.0,69.0879,69.3379,69.0495,69.0879,68288.0
2022-03-23 12:05:00,71.85,71.87,71.61,71.7,55839.0,69.0783,69.0975,68.8476,68.9341,55839.0
2022-03-23 12:10:00,71.69,71.69,71.35,71.52,69591.0,68.9245,68.9245,68.5976,68.761,69591.0
2022-03-23 12:15:00,71.52,71.79,71.52,71.76,71817.0,68.761,69.0206,68.761,68.9918,71817.0
2022-03-23 12:20:00,71.76,71.76,71.68,71.74,37800.0,68.9918,68.9918,68.9149,68.9725,37800.0
2022-03-23 12:25:00,71.74,71.77,71.69,71.75,29756.0,68.9725,69.0014,68.9245,68.9822,29756.0
2022-03-23 12:30:00,71.74,71.89,71.72,71.76,40232.0,68.9725,69.1168,68.9533,68.9918,40232.0
2022-03-23 12:35:00,71.76,71.76,71.57,71.71,36803.0,68.9918,68.9918,68.8091,68.9437,36803.0
2022-03-23 12:40:00,71.66,71.72,71.46,71.46,32425.0,68.8956,68.9533,68.7033,68.7033,32425.0
2022-03-23 12:45:00,71.45,71.51,71.37,71.45,47506.0,68.6937,68.7514,68.6168,68.6937,47506.0
2022-03-23 12:50:00,71.43,71.51,71.39,71.46,30152.0,68.6745,68.7514,68.636,68.7033,30152.0
2022-03-23 12:55:00,71.46,71.56,71.42,71.53,32335.0,68.7033,68.7995,68.6649,68.7706,32335.0
2022-03-23 13:00:00,71.53,71.56,71.37,71.38,50500.0,68.7706,68.7995,68.6168,68.6264,50500.0
2022-03-23 13:05:00,71.37,71.49,71.35,71.47,28730.0,68.6168,68.7322,68.5976,68.713,28730.0
2022-03-23 13:10:00,71.44,71.49,71.34,71.43,36163.0,68.6841,68.7322,68.588,68.6745,36163.0
2022-03-23 13:15:00,71.43,71.46,71.24,71.29,52095.0,68.6745,68.7033,68.4918,68.5399,52095.0
2022-03-23 13:20:00,71.3,71.31,71.16,71.17,47794.0,68.5495,68.5591,68.4149,68.4245,47794.0
2022-03-23 13:25:00,71.2,71.21,70.97,71.03,95277.0,68.4534,68.463,68.2322,68.2899,95277.0
2022-03-23 13:30:00,71.01,71.14,70.88,71.08,64665.0,68.2707,68.3957,68.1457,68.338,64665.0
2022-03-23 13:35:00,71.09,71.12,71.02,71.06,35731.0,68.3476,68.3765,68.2803,68.3188,35731.0
2022-03-23 13:40:00,71.06,71.07,70.91,70.92,38436.0,68.3188,68.3284,68.1746,68.1842,38436.0
2022-03-23 13:45:00,70.92,71.02,70.81,70.99,51085.0,68.1842,68.2803,68.0784,68.2515,51085.0
2022-03-23 13:50:00,70.98,71.27,70.95,71.27,63007.0,68.2419,68.5207,68.213,68.5207,63007.0
2022-03-23 13:55:00,71.28,71.32,71.24,71.29,43816.0,68.5303,68.5687,68.4918,68.5399,43816.0
2022-03-23 14:00:00,71.3,71.39,71.24,71.39,33348.0,68.5495,68.636,68.4918,68.636,33348.0
2022-03-23 14:05:00,71.39,71.43,71.24,71.27,39275.0,68.636,68.6745,68.4918,68.5207,39275.0
2022-03-23 14:10:00,71.28,71.29,71.18,71.19,21626.0,68.5303,68.5399,68.4341,68.4438,21626.0
2022-03-23 14:15:00,71.19,71.36,71.11,71.35,42912.0,68.4438,68.6072,68.3668,68.5976,42912.0
2022-03-23 14:20:00,71.37,71.42,71.28,71.29,23650.0,68.6168,68.6649,68.5303,68.5399,23650.0
2022-03-23 14:25:00,71.28,71.48,71.25,71.48,38250.0,68.5303,68.7226,68.5014,68.7226,38250.0
2022-03-23 14:30:00,71.47,71.49,71.31,71.32,31402.0,68.713,68.7322,68.5591,68.5687,31402.0
2022-03-23 14:35:00,71.3,71.39,71.2,71.39,45224.0,68.5495,68.636,68.4534,68.636,45224.0
2022-03-23 14:40:00,71.4,71.46,71.34,71.4,37551.0,68.6457,68.7033,68.588,68.6457,37551.0
2022-03-23 14:45:00,71.38,71.56,71.36,71.51,60518.0,68.6264,68.7995,68.6072,68.7514,60518.0
2022-03-23 14:50:00,71.48,71.54,71.4,71.42,17181.0,68.7226,68.7803,68.6457,68.6649,17181.0
2022-03-23 14:55:00,71.43,71.45,71.21,71.21,50052.0,68.6745,68.6937,68.463,68.463,50052.0
2022-03-23 15:00:00,71.22,71.53,71.17,71.43,43005.0,68.4726,68.7706,68.4245,68.6745,43005.0
2022-03-23 15:05:00,71.39,71.39,71.23,71.29,39140.0,68.636,68.636,68.4822,68.5399,39140.0
2022-03-23 15:10:00,71.28,71.37,71.21,71.28,29300.0,68.5303,68.6168,68.463,68.5303,29300.0
2022-03-23 15:15:00,71.28,71.37,71.25,71.28,29230.0,68.5303,68.6168,68.5014,68.5303,29230.0
2022-03-23 15:20:00,71.27,71.44,71.2,71.42,30270.0,68.5207,68.6841,68.4534,68.6649,30270.0
2022-03-23 15:25:00,71.42,71.47,71.4,71.46,31925.0,68.6649,68.713,68.6457,68.7033,31925.0
2022-03-23 15:30:00,71.45,71.48,71.28,71.3,26032.0,68.6937,68.7226,68.5303,68.5495,26032.0
2022-03-23 15:35:00,71.28,71.34,71.13,71.13,27404.0,68.5303,68.588,68.3861,68.3861,27404.0
2022-03-23 15:40:00,71.13,71.35,70.93,71.35,74716.0,68.3861,68.5976,68.1938,68.5976,74716.0
2022-03-23 15:45:00,71.36,71.45,71.16,71.2,50649.0,68.6072,68.6937,68.4149,68.4534,50649.0
2022-03-23 15:50:00,71.17,71.17,70.79,70.8,110642.0,68.4245,68.4245,68.0592,68.0688,110642.0
2022-03-23 15:55:00,70.84,71.01,70.64,70.65,60666.0,68.1073,68.2707,67.915,67.9246,60666.0
2022-03-24 09:30:00,71.33,71.39,70.87,70.92,58278.0,68.5784,68.636,68.1361,68.1842,58278.0
2022-03-24 09:35:00,70.89,70.89,70.73,70.77,54172.0,68.1553,68.1553,68.0015,68.04,54172.0
2022-03-24 09:40:00,70.79,71.17,70.66,71.08,63370.0,68.0592,68.4245,67.9342,68.338,63370.0
2022-03-24 09:45:00,71.11,71.24,70.93,71.22,74750.0,68.3668,68.4918,68.1938,68.4726,74750.0
2022-03-24 09:50:00,71.2,71.52,71.12,71.43,82210.0,68.4534,68.761,68.3765,68.6745,82210.0
2022-03-24 09:55:00,71.44,71.52,71.38,71.41,61459.0,68.6841,68.761,68.6264,68.6553,61459.0
2022-03-24 10:00:00,71.41,71.85,71.37,71.71,97568.0,68.6553,69.0783,68.6168,68.9437,97568.0
2022-03-24 10:05:00,71.75,71.83,71.68,71.8,50440.0,68.9822,69.0591,68.9149,69.0302,50440.0
2022-03-24 10:10:00,71.84,71.9,71.67,71.83,73430.0,69.0687,69.1264,68.9052,69.0591,73430.0
2022-03-24 10:15:00,71.84,71.92,71.58,71.69,63901.0,69.0687,69.1456,68.8187,68.9245,63901.0
2022-03-24 10:20:00,71.76,71.78,71.62,71.63,25753.0,68.9918,69.011,68.8572,68.8668,25753.0
2022-03-24 10:25:00,71.64,71.65,71.46,71.53,61439.0,68.8764,68.886,68.7033,68.7706,61439.0
2022-03-24 10:30:00,71.53,71.91,71.48,71.88,82566.0,68.7706,69.136,68.7226,69.1071,82566.0
2022-03-24 10:35:00,71.88,71.92,71.67,71.7,42149.0,69.1071,69.1456,68.9052,68.9341,42149.0
2022-03-24 10:40:00,71.73,71.78,71.58,71.78,57022.0,68.9629,69.011,68.8187,69.011,57022.0
2022-03-24 10:45:00,71.79,71.9,71.78,71.82,32211.0,69.0206,69.1264,69.011,69.0495,32211.0
2022-03-24 10:50:00,71.81,71.86,71.67,71.73,28069.0,69.0398,69.0879,68.9052,68.9629,28069.0
2022-03-24 10:55:00,71.76,71.76,71.6,71.64,23870.0,68.9918,68.9918,68.8379,68.8764,23870.0
2022-03-24 11:00:00,71.65,72.24,71.64,71.8,100407.0,68.886,69.4533,68.8764,69.0302,100407.0
2022-03-24 11:05:00,71.81,72.0,71.69,71.78,60171.0,69.0398,69.2225,68.9245,69.011,60171.0
2022-03-24 11:10:00,71.77,71.99,71.74,71.87,33059.0,69.0014,69.2129,68.9725,69.0975,33059.0
2022-03-24 11:15:00,71.9,71.97,71.85,71.97,13823.0,69.1264,69.1937,69.0783,69.1937,13823.0
2022-03-24 11:20:00,71.99,72.01,71.86,71.9,34027.0,69.2129,69.2321,69.0879,69.1264,34027.0
2022-03-24 11:25:00,71.93,72.18,71.89,72.13,70358.0,69.1552,69.3956,69.1168,69.3475,70358.0
2022-03-24 11:30:00,72.15,72.19,72.04,72.04,33786.0,69.3667,69.4052,69.261,69.261,33786.0
2022-03-24 11:35:00,72.02,72.13,72.02,72.12,23917.0,69.2417,69.3475,69.2417,69.3379,23917.0
2022-03-24 11:40:00,72.13,72.37,72.12,72.3,63712.0,69.3475,69.5782,69.3379,69.5109,63712.0
2022-03-24 11:45:00,72.31,72.36,72.24,72.3,30443.0,69.5206,69.5686,69.4533,69.5109,30443.0
2022-03-24 11:50:00,72.3,72.32,72.24,72.3,45744.0,69.5109,69.5302,69.4533,69.5109,45744.0
2022-03-24 11:55:00,72.29,72.37,72.23,72.27,29906.0,69.5013,69.5782,69.4436,69.4821,29906.0
2022-03-24 12:00:00,72.26,72.41,72.13,72.13,49260.0,69.4725,69.6167,69.3475,69.3475,49260.0
2022-03-24 12:05:00,72.13,72.14,72.01,72.05,31837.0,69.3475,69.3571,69.2321,69.2706,31837.0
2022-03-24 12:10:00,72.07,72.08,72.02,72.04,20135.0,69.2898,69.2994,69.2417,69.261,20135.0
2022-03-24 12:15:00,72.04,72.08,71.97,71.99,25827.0,69.261,69.2994,69.1937,69.2129,25827.0
2022-03-24 12:20:00,71.97,72.04,71.91,71.91,19167.0,69.1937,69.261,69.136,69.136,19167.0
2022-03-24 12:25:00,71.9,71.96,71.67,71.73,29985.0,69.1264,69.1841,68.9052,68.9629,29985.0
2022-03-24 12:30:00,71.73,71.81,71.61,71.61,23328.0,68.9629,69.0398,68.8476,68.8476,23328.0
2022-03-24 12:35:00,71.63,71.89,71.61,71.88,21436.0,68.8668,69.1168,68.8476,69.1071,21436.0
2022-03-24 12:40:00,71.85,71.9,71.78,71.85,14441.0,69.0783,69.1264,69.011,69.0783,14441.0
2022-03-24 12:45:00,71.82,71.82,71.72,71.76,8268.0,69.0495,69.0495,68.9533,68.9918,8268.0
2022-03-24 12:50:00,71.77,71.9,71.77,71.85,15050.0,69.0014,69.1264,69.0014,69.0783,15050.0
2022-03-24 12:55:00,71.85,71.92,71.82,71.86,12369.0,69.0783,69.1456,69.0495,69.0879,12369.0
2022-03-24 13:00:00,71.87,72.04,71.82,71.82,33277.0,69.0975,69.261,69.0495,69.0495,33277.0
2022-03-24 13:05:00,71.85,71.95,71.79,71.84,21324.0,69.0783,69.1744,69.0206,69.0687,21324.0
2022-03-24 13:10:00,71.86,71.97,71.84,71.94,18200.0,69.0879,69.1937,69.0687,69.1648,18200.0
2022-03-24 13:15:00,71.93,72.07,71.92,72.05,9575.0,69.1552,69.2898,69.1456,69.2706,9575.0
2022-03-24 13:20:00,72.06,72.11,72.01,72.07,12370.0,69.2802,69.3283,69.2321,69.2898,12370.0
2022-03-24 13:25:00,72.06,72.2,72.06,72.13,22796.0,69.2802,69.4148,69.2802,69.3475,22796.0
2022-03-24 13:30:00,72.13,72.16,72.0,72.05,22792.0,69.3475,69.3763,69.2225,69.2706,22792.0
2022-03-24 13:35:00,72.06,72.14,72.03,72.06,10300.0,69.2802,69.3571,69.2514,69.2802,10300.0
2022-03-24 13:40:00,72.06,72.18,72.03,72.12,15130.0,69.2802,69.3956,69.2514,69.3379,15130.0
2022-03-24 13:45:00,72.12,72.29,72.11,72.24,19810.0,69.3379,69.5013,69.3283,69.4533,19810.0
2022-03-24 13:50:00,72.23,72.29,72.21,72.21,14655.0,69.4436,69.5013,69.4244,69.4244,14655.0
2022-03-24 13:55:00,72.2,72.24,72.19,72.2,8460.0,69.4148,69.4533,69.4052,69.4148,8460.0
2022-03-24 14:00:00,72.2,72.42,72.16,72.4,35398.0,69.4148,69.6263,69.3763,69.6071,35398.0
2022-03-24 14:05:00,72.35,72.39,72.28,72.28,14431.0,69.559,69.5975,69.4917,69.4917,14431.0
2022-03-24 14:10:00,72.29,72.32,72.13,72.27,23312.0,69.5013,69.5302,69.3475,69.4821,23312.0
2022-03-24 14:15:00,72.27,72.32,72.22,72.24,7950.0,69.4821,69.5302,69.434,69.4533,7950.0
2022-03-24 14:20:00,72.24,72.24,72.1,72.19,21983.0,69.4533,69.4533,69.3187,69.4052,21983.0
2022-03-24 14:25:00,72.2,72.23,72.1,72.19,11617.0,69.4148,69.4436,69.3187,69.4052,11617.0
2022-03-24 14:30:00,72.19,72.24,72.07,72.07,23948.0,69.4052,69.4533,69.2898,69.2898,23948.0
2022-03-24 14:35:00,72.08,72.2,72.04,72.2,13872.0,69.2994,69.4148,69.261,69.4148,13872.0
2022-03-24 14:40:00,72.2,72.22,72.15,72.15,22978.0,69.4148,69.434,69.3667,69.3667,22978.0
2022-03-24 14:45:00,72.16,72.16,71.93,72.04,11325.0,69.3763,69.3763,69.1552,69.261,11325.0
2022-03-24 14:50:00,72.07,72.25,72.07,72.18,18251.0,69.2898,69.4629,69.2898,69.3956,18251.0
2022-03-24 14:55:00,72.19,72.23,72.13,72.21,19629.0,69.4052,69.4436,69.3475,69.4244,19629.0
2022-03-24 15:00:00,72.17,72.21,72.01,72.08,6117.0,69.386,69.4244,69.2321,69.2994,6117.0
2022-03-24 15:05:00,72.1,72.38,72.07,72.34,28829.0,69.3187,69.5879,69.2898,69.5494,28829.0
2022-03-24 15:10:00,72.32,72.38,72.32,72.37,14870.0,69.5302,69.5879,69.5302,69.5782,14870.0
2022-03-24 15:15:00,72.34,72.46,72.33,72.46,22770.0,69.5494,69.6648,69.5398,69.6648,22770.0
2022-03-24 15:20:00,72.46,72.65,72.46,72.65,46489.0,69.6648,69.8474,69.6648,69.8474,46489.0
2022-03-24 15:25:00,72.66,72.78,72.66,72.72,77191.0,69.8571,69.9724,69.8571,69.9147,77191.0
2022-03-24 15:30:00,72.75,72.76,72.54,72.59,23491.0,69.9436,69.9532,69.7417,69.7898,23491.0
2022-03-24 15:35:00,72.61,72.65,72.47,72.49,22780.0,69.809,69.8474,69.6744,69.6936,22780.0
2022-03-24 15:40:00,72.48,72.55,72.39,72.55,27030.0,69.684,69.7513,69.5975,69.7513,27030.0
2022-03-24 15:45:00,72.55,72.65,72.53,72.61,19296.0,69.7513,69.8474,69.7321,69.809,19296.0
2022-03-24 15:50:00,72.65,72.87,72.65,72.73,66370.0,69.8474,70.059,69.8474,69.9244,66370.0
2022-03-24 15:55:00,72.74,72.88,72.66,72.87,77709.0,69.934,70.0686,69.8571,70.059,77709.0
2022-03-25 09:30:00,73.21,73.43,73.16,73.4,73384.0,70.3858,70.5973,70.3378,70.5685,73384.0
2022-03-25 09:35:00,73.38,73.57,73.23,73.3,111951.0,70.5493,70.7319,70.4051,70.4724,111951.0
2022-03-25 09:40:00,73.29,73.35,73.07,73.22,87691.0,70.4628,70.5204,70.2512,70.3955,87691.0
2022-03-25 09:45:00,73.19,73.54,73.09,73.45,71494.0,70.3666,70.7031,70.2705,70.6166,71494.0
2022-03-25 09:50:00,73.42,73.51,73.37,73.47,49965.0,70.5877,70.6743,70.5397,70.6358,49965.0
2022-03-25 09:55:00,73.48,73.52,73.31,73.38,39279.0,70.6454,70.6839,70.482,70.5493,39279.0
2022-03-25 10:00:00,73.38,73.5,73.31,73.39,53551.0,70.5493,70.6646,70.482,70.5589,53551.0
2022-03-25 10:05:00,73.46,73.56,73.34,73.56,27952.0,70.6262,70.7223,70.5108,70.7223,27952.0
2022-03-25 10:10:00,73.55,73.73,73.53,73.71,82810.0,70.7127,70.8858,70.6935,70.8665,82810.0
2022-03-25 10:15:00,73.68,74.05,73.68,74.01,83648.0,70.8377,71.1934,70.8377,71.155,83648.0
2022-03-25 10:20:00,74.02,74.33,73.97,74.2,61078.0,71.1646,71.4626,71.1165,71.3376,61078.0
2022-03-25 10:25:00,74.21,74.24,74.06,74.06,68688.0,71.3473,71.3761,71.203,71.203,68688.0
2022-03-25 10:30:00,74.06,74.23,74.06,74.23,60494.0,71.203,71.3665,71.203,71.3665,60494.0
2022-03-25 10:35:00,74.25,74.33,74.17,74.17,50373.0,71.3857,71.4626,71.3088,71.3088,50373.0
2022-03-25 10:40:00,74.18,74.32,74.12,74.28,100047.0,71.3184,71.453,71.2607,71.4146,100047.0
2022-03-25 10:45:00,74.28,74.28,74.11,74.16,73849.0,71.4146,71.4146,71.2511,71.2992,73849.0
2022-03-25 10:50:00,74.16,74.23,74.05,74.1,55317.0,71.2992,71.3665,71.1934,71.2415,55317.0
2022-03-25 10:55:00,74.09,74.22,74.05,74.08,76284.0,71.2319,71.3569,71.1934,71.2223,76284.0
2022-03-25 11:00:00,74.08,74.13,73.82,73.94,88109.0,71.2223,71.2703,70.9723,71.0877,88109.0
2022-03-25 11:05:00,73.94,73.96,73.47,73.48,113307.0,71.0877,71.1069,70.6358,70.6454,113307.0
2022-03-25 11:10:00,73.48,73.5,73.02,73.09,88449.0,70.6454,70.6646,70.2032,70.2705,88449.0
2022-03-25 11:15:00,73.1,73.22,72.99,73.03,69463.0,70.2801,70.3955,70.1743,70.2128,69463.0
2022-03-25 11:20:00,73.04,73.07,72.82,72.82,71987.0,70.2224,70.2512,70.0109,70.0109,71987.0
2022-03-25 11:25:00,72.81,72.85,72.34,72.61,84397.0,70.0013,70.0397,69.5494,69.809,84397.0
2022-03-25 11:30:00,72.58,72.73,72.42,72.67,66575.0,69.7801,69.9244,69.6263,69.8667,66575.0
2022-03-25 11:35:00,72.66,72.75,72.59,72.67,66703.0,69.8571,69.9436,69.7898,69.8667,66703.0
2022-03-25 11:40:00,72.66,72.97,72.64,72.91,77616.0,69.8571,70.1551,69.8378,70.0974,77616.0
2022-03-25 11:45:00,72.91,72.91,72.65,72.68,71049.0,70.0974,70.0974,69.8474,69.8763,71049.0
2022-03-25 11:50:00,72.69,72.94,72.67,72.7,38941.0,69.8859,70.1263,69.8667,69.8955,38941.0
2022-03-25 11:55:00,72.74,72.75,72.44,72.69,62174.0,69.934,69.9436,69.6455,69.8859,62174.0
2022-03-25 12:00:00,72.65,72.82,72.61,72.78,27765.0,69.8474,70.0109,69.809,69.9724,27765.0
2022-03-25 12:05:00,72.8,73.01,72.8,72.92,42424.0,69.9917,70.1936,69.9917,70.107,42424.0
2022-03-25 12:10:00,72.95,73.02,72.9,72.97,40017.0,70.1359,70.2032,70.0878,70.1551,40017.0
2022-03-25 12:15:00,72.99,73.01,72.8,72.98,45194.0,70.1743,70.1936,69.9917,70.1647,45194.0
2022-03-25 12:20:00,72.98,73.06,72.88,72.94,44299.0,70.1647,70.2416,70.0686,70.1263,44299.0
2022-03-25 12:25:00,72.97,73.04,72.82,73.01,44692.0,70.1551,70.2224,70.0109,70.1936,44692.0
2022-03-25 12:30:00,73.0,73.0,72.83,72.99,27562.0,70.1839,70.1839,70.0205,70.1743,27562.0
2022-03-25 12:35:00,72.94,72.96,72.55,72.6,68935.0,70.1263,70.1455,69.7513,69.7994,68935.0
2022-03-25 12:40:00,72.65,72.76,72.61,72.74,26420.0,69.8474,69.9532,69.809,69.934,26420.0
2022-03-25 12:45:00,72.74,72.94,72.74,72.84,19976.0,69.934,70.1263,69.934,70.0301,19976.0
2022-03-25 12:50:00,72.85,73.0,72.67,72.78,20458.0,70.0397,70.1839,69.8667,69.9724,20458.0
2022-03-25 12:55:00,72.76,72.9,72.65,72.86,18807.0,69.9532,70.0878,69.8474,70.0493,18807.0
2022-03-25 13:00:00,72.87,72.89,72.69,72.86,23800.0,70.059,70.0782,69.8859,70.0493,23800.0
2022-03-25 13:05:00,72.88,72.93,72.76,72.87,9750.0,70.0686,70.1166,69.9532,70.059,9750.0
2022-03-25 13:10:00,72.83,72.83,72.67,72.73,18977.0,70.0205,70.0205,69.8667,69.9244,18977.0
2022-03-25 13:15:00,72.77,73.12,72.77,73.05,36213.0,69.9628,70.2993,69.9628,70.232,36213.0
2022-03-25 13:20:00,73.08,73.11,72.65,72.66,43578.0,70.2609,70.2897,69.8474,69.8571,43578.0
2022-03-25 13:25:00,72.67,72.75,72.64,72.75,10425.0,69.8667,69.9436,69.8378,69.9436,10425.0
2022-03-25 13:30:00,72.79,72.92,72.78,72.92,14333.0,69.982,70.107,69.9724,70.107,14333.0
2022-03-25 13:35:00,72.92,72.99,72.9,72.98,15602.0,70.107,70.1743,70.0878,70.1647,15602.0
2022-03-25 13:40:00,72.96,73.05,72.8,73.03,13988.0,70.1455,70.232,69.9917,70.2128,13988.0
2022-03-25 13:45:00,73.05,73.07,72.95,73.01,9350.0,70.232,70.2512,70.1359,70.1936,9350.0
2022-03-25 13:50:00,73.06,73.11,73.01,73.09,29800.0,70.2416,70.2897,70.1936,70.2705,29800.0
2022-03-25 13:55:00,73.11,73.34,73.1,73.28,52441.0,70.2897,70.5108,70.2801,70.4531,52441.0
2022-03-25 14:00:00,73.3,73.42,73.2,73.37,41186.0,70.4724,70.5877,70.3762,70.5397,41186.0
2022-03-25 14:05:00,73.38,73.48,73.35,73.42,31137.0,70.5493,70.6454,70.5204,70.5877,31137.0
2022-03-25 14:10:00,73.45,73.46,73.3,73.33,21167.0,70.6166,70.6262,70.4724,70.5012,21167.0
2022-03-25 14:15:00,73.37,73.42,73.3,73.3,21539.0,70.5397,70.5877,70.4724,70.4724,21539.0
2022-03-25 14:20:00,73.29,73.36,73.29,73.33,11585.0,70.4628,70.53,70.4628,70.5012,11585.0
2022-03-25 14:25:00,73.34,73.41,73.28,73.37,15910.0,70.5108,70.5781,70.4531,70.5397,15910.0
2022-03-25 14:30:00,73.39,73.48,73.33,73.39,44432.0,70.5589,70.6454,70.5012,70.5589,44432.0
2022-03-25 14:35:00,73.39,73.45,73.31,73.34,24350.0,70.5589,70.6166,70.482,70.5108,24350.0
2022-03-25 14:40:00,73.37,73.4,73.28,73.4,17675.0,70.5397,70.5685,70.4531,70.5685,17675.0
2022-03-25 14:45:00,73.43,73.46,73.32,73.37,15328.0,70.5973,70.6262,70.4916,70.5397,15328.0
2022-03-25 14:50:00,73.39,73.49,73.36,73.44,21412.0,70.5589,70.655,70.53,70.607,21412.0
2022-03-25 14:55:00,73.47,73.52,73.37,73.41,28153.0,70.6358,70.6839,70.5397,70.5781,28153.0
2022-03-25 15:00:00,73.39,73.41,73.13,73.19,45521.0,70.5589,70.5781,70.3089,70.3666,45521.0
2022-03-25 15:05:00,73.21,73.25,72.98,73.06,52091.0,70.3858,70.4243,70.1647,70.2416,52091.0
2022-03-25 15:10:00,73.09,73.24,73.07,73.22,32200.0,70.2705,70.4147,70.2512,70.3955,32200.0
2022-03-25 15:15:00,73.22,73.26,72.98,73.03,26447.0,70.3955,70.4339,70.1647,70.2128,26447.0
2022-03-25 15:20:00,73.01,73.02,72.76,72.85,48588.0,70.1936,70.2032,69.9532,70.0397,48588.0
2022-03-25 15:25:00,72.92,72.93,72.63,72.67,35101.0,70.107,70.1166,69.8282,69.8667,35101.0
2022-03-25 15:30:00,72.65,72.79,72.53,72.69,54050.0,69.8474,69.982,69.7321,69.8859,54050.0
2022-03-25 15:35:00,72.67,72.91,72.63,72.74,48033.0,69.8667,70.0974,69.8282,69.934,48033.0
2022-03-25 15:40:00,72.77,73.15,72.75,72.98,69115.0,69.9628,70.3282,69.9436,70.1647,69115.0
2022-03-25 15:45:00,73.0,73.26,73.0,73.25,70714.0,70.1839,70.4339,70.1839,70.4243,70714.0
2022-03-25 15:50:00,73.28,73.48,73.13,73.42,101481.0,70.4531,70.6454,70.3089,70.5877,101481.0
2022-03-25 15:55:00,73.44,73.84,73.39,73.79,89215.0,70.607,70.9915,70.5589,70.9435,89215.0
2022-03-28 09:30:00,73.33,73.59,72.94,72.96,124074.0,70.5012,70.7512,70.1263,70.1455,124074.0
2022-03-28 09:35:00,72.94,72.97,72.72,72.77,140393.0,70.1263,70.1551,69.9147,69.9628,140393.0
2022-03-28 09:40:00,72.75,72.94,72.68,72.79,145664.0,69.9436,70.1263,69.8763,69.982,145664.0
2022-03-28 09:45:00,72.77,72.95,72.73,72.95,111636.0,69.9628,70.1359,69.9244,70.1359,111636.0
2022-03-28 09:50:00,72.96,73.16,72.95,73.09,122347.0,70.1455,70.3378,70.1359,70.2705,122347.0
2022-03-28 09:55:00,73.1,73.38,73.01,73.38,73899.0,70.2801,70.5493,70.1936,70.5493,73899.0
2022-03-28 10:00:00,73.38,73.38,72.99,73.17,78874.0,70.5493,70.5493,70.1743,70.3474,78874.0
2022-03-28 10:05:00,73.17,73.33,73.04,73.16,96978.0,70.3474,70.5012,70.2224,70.3378,96978.0
2022-03-28 10:10:00,73.2,73.2,73.04,73.06,86058.0,70.3762,70.3762,70.2224,70.2416,86058.0
2022-03-28 10:15:00,73.06,73.29,72.98,73.1,101909.0,70.2416,70.4628,70.1647,70.2801,101909.0
2022-03-28 10:20:00,73.11,73.13,72.88,73.12,68878.0,70.2897,70.3089,70.0686,70.2993,68878.0
2022-03-28 10:25:00,73.11,73.2,72.98,73.2,65896.0,70.2897,70.3762,70.1647,70.3762,65896.0
2022-03-28 10:30:00,73.19,73.23,72.88,72.93,78046.0,70.3666,70.4051,70.0686,70.1166,78046.0
2022-03-28 10:35:00,72.94,73.01,72.75,72.84,62539.0,70.1263,70.1936,69.9436,70.0301,62539.0
2022-03-28 10:40:00,72.82,72.92,72.73,72.89,53791.0,70.0109,70.107,69.9244,70.0782,53791.0
2022-03-28 10:45:00,72.91,73.08,72.89,72.96,60122.0,70.0974,70.2609,70.0782,70.1455,60122.0
2022-03-28 10:50:00,72.93,73.08,72.89,72.96,52601.0,70.1166,70.2609,70.0782,70.1455,52601.0
2022-03-28 10:55:00,73.0,73.08,72.98,73.07,25073.0,70.1839,70.2609,70.1647,70.2512,25073.0
2022-03-28 11:00:00,73.08,73.12,72.54,72.81,156667.0,70.2609,70.2993,69.7417,70.0013,156667.0
2022-03-28 11:05:00,72.8,72.8,72.61,72.66,158229.0,69.9917,69.9917,69.809,69.8571,158229.0
2022-03-28 11:10:00,72.65,72.82,72.61,72.81,44524.0,69.8474,70.0109,69.809,70.0013,44524.0
2022-03-28 11:15:00,72.81,72.86,72.73,72.8,43377.0,70.0013,70.0493,69.9244,69.9917,43377.0
2022-03-28 11:20:00,72.82,72.82,72.69,72.75,51953.0,70.0109,70.0109,69.8859,69.9436,51953.0
2022-03-28 11:25:00,72.76,72.76,72.48,72.72,69276.0,69.9532,69.9532,69.684,69.9147,69276.0
2022-03-28 11:30:00,72.72,72.75,72.45,72.52,91629.0,69.9147,69.9436,69.6552,69.7225,91629.0
2022-03-28 11:35:00,72.52,72.53,72.35,72.39,82870.0,69.7225,69.7321,69.559,69.5975,82870.0
2022-03-28 11:40:00,72.41,72.45,72.32,72.43,42273.0,69.6167,69.6552,69.5302,69.6359,42273.0
2022-03-28 11:45:00,72.42,72.42,71.9,71.91,137518.0,69.6263,69.6263,69.1264,69.136,137518.0
2022-03-28 11:50:00,71.89,72.06,71.82,71.96,132816.0,69.1168,69.2802,69.0495,69.1841,132816.0
2022-03-28 11:55:00,71.97,71.99,71.88,71.9,51027.0,69.1937,69.2129,69.1071,69.1264,51027.0
2022-03-28 12:00:00,71.89,72.08,71.84,72.06,78897.0,69.1168,69.2994,69.0687,69.2802,78897.0
2022-03-28 12:05:00,72.06,72.13,71.99,72.01,61103.0,69.2802,69.3475,69.2129,69.2321,61103.0
2022-03-28 12:10:00,72.0,72.07,71.85,72.06,52295.0,69.2225,69.2898,69.0783,69.2802,52295.0
2022-03-28 12:15:00,72.06,72.1,71.85,71.98,78049.0,69.2802,69.3187,69.0783,69.2033,78049.0
2022-03-28 12:20:00,71.98,72.17,71.95,72.14,56321.0,69.2033,69.386,69.1744,69.3571,56321.0
2022-03-28 12:25:00,72.15,72.22,72.02,72.09,56205.0,69.3667,69.434,69.2417,69.309,56205.0
2022-03-28 12:30:00,72.07,72.24,72.05,72.19,89186.0,69.2898,69.4533,69.2706,69.4052,89186.0
2022-03-28 12:35:00,72.22,72.34,72.2,72.34,62283.0,69.434,69.5494,69.4148,69.5494,62283.0
2022-03-28 12:40:00,72.33,72.43,72.28,72.38,51909.0,69.5398,69.6359,69.4917,69.5879,51909.0
2022-03-28 12:45:00,72.37,72.45,72.31,72.41,46507.0,69.5782,69.6552,69.5206,69.6167,46507.0
2022-03-28 12:50:00,72.41,72.57,72.39,72.55,69223.0,69.6167,69.7705,69.5975,69.7513,69223.0
2022-03-28 12:55:00,72.55,72.61,72.51,72.56,41519.0,69.7513,69.809,69.7128,69.7609,41519.0
2022-03-28 13:00:00,72.56,72.66,72.55,72.63,32483.0,69.7609,69.8571,69.7513,69.8282,32483.0
2022-03-28 13:05:00,72.63,72.65,72.46,72.49,64280.0,69.8282,69.8474,69.6648,69.6936,64280.0
2022-03-28 13:10:00,72.47,72.56,72.46,72.53,20146.0,69.6744,69.7609,69.6648,69.7321,20146.0
2022-03-28 13:15:00,72.54,72.58,72.51,72.55,26445.0,69.7417,69.7801,69.7128,69.7513,26445.0
2022-03-28 13:20:00,72.56,72.73,72.53,72.72,44151.0,69.7609,69.9244,69.7321,69.9147,44151.0
2022-03-28 13:25:00,72.72,72.86,72.63,72.77,80282.0,69.9147,70.0493,69.8282,69.9628,80282.0
2022-03-28 13:30:00,72.78,72.86,72.68,72.77,35222.0,69.9724,70.0493,69.8763,69.9628,35222.0
2022-03-28 13:35:00,72.75,72.81,72.74,72.77,27388.0,69.9436,70.0013,69.934,69.9628,27388.0
2022-03-28 13:40:00,72.77,72.79,72.68,72.72,26523.0,69.9628,69.982,69.8763,69.9147,26523.0
2022-03-28 13:45:00,72.73,72.78,72.67,72.73,30190.0,69.9244,69.9724,69.8667,69.9244,30190.0
2022-03-28 13:50:00,72.73,72.76,72.69,72.72,18418.0,69.9244,69.9532,69.8859,69.9147,18418.0
2022-03-28 13:55:00,72.73,72.77,72.65,72.72,28062.0,69.9244,69.9628,69.8474,69.9147,28062.0
2022-03-28 14:00:00,72.71,72.86,72.66,72.72,34779.0,69.9051,70.0493,69.8571,69.9147,34779.0
2022-03-28 14:05:00,72.72,72.87,72.67,72.84,25620.0,69.9147,70.059,69.8667,70.0301,25620.0
2022-03-28 14:10:00,72.85,72.94,72.74,72.85,58458.0,70.0397,70.1263,69.934,70.0397,58458.0
2022-03-28 14:15:00,72.85,72.88,72.76,72.76,32793.0,70.0397,70.0686,69.9532,69.9532,32793.0
2022-03-28 14:20:00,72.75,72.87,72.75,72.87,42655.0,69.9436,70.059,69.9436,70.059,42655.0
2022-03-28 14:25:00,72.88,72.98,72.8,72.95,45653.0,70.0686,70.1647,69.9917,70.1359,45653.0
2022-03-28 14:30:00,72.94,73.04,72.93,72.99,56438.0,70.1263,70.2224,70.1166,70.1743,56438.0
2022-03-28 14:35:00,72.98,73.0,72.89,72.96,32670.0,70.1647,70.1839,70.0782,70.1455,32670.0
2022-03-28 14:40:00,72.95,73.31,72.95,73.14,120388.0,70.1359,70.482,70.1359,70.3185,120388.0
2022-03-28 14:45:00,73.15,73.28,73.13,73.26,51129.0,70.3282,70.4531,70.3089,70.4339,51129.0
2022-03-28 14:50:00,73.27,73.47,73.26,73.46,78710.0,70.4435,70.6358,70.4339,70.6262,78710.0
2022-03-28 14:55:00,73.45,73.7,73.43,73.69,98051.0,70.6166,70.8569,70.5973,70.8473,98051.0
2022-03-28 15:00:00,73.69,73.7,73.43,73.46,68404.0,70.8473,70.8569,70.5973,70.6262,68404.0
2022-03-28 15:05:00,73.45,73.57,73.42,73.53,68751.0,70.6166,70.7319,70.5877,70.6935,68751.0
2022-03-28 15:10:00,73.51,73.58,73.46,73.58,47625.0,70.6743,70.7416,70.6262,70.7416,47625.0
2022-03-28 15:15:00,73.58,73.61,73.48,73.48,44250.0,70.7416,70.7704,70.6454,70.6454,44250.0
2022-03-28 15:20:00,73.49,73.71,73.49,73.68,58118.0,70.655,70.8665,70.655,70.8377,58118.0
2022-03-28 15:25:00,73.7,73.74,73.66,73.73,40405.0,70.8569,70.8954,70.8185,70.8858,40405.0
2022-03-28 15:30:00,73.73,73.87,73.66,73.84,75328.0,70.8858,71.0204,70.8185,70.9915,75328.0
2022-03-28 15:35:00,73.84,73.88,73.72,73.73,63091.0,70.9915,71.03,70.8762,70.8858,63091.0
2022-03-28 15:40:00,73.73,73.9,73.69,73.9,90569.0,70.8858,71.0492,70.8473,71.0492,90569.0
2022-03-28 15:45:00,73.89,74.08,73.82,74.08,96447.0,71.0396,71.2223,70.9723,71.2223,96447.0
2022-03-28 15:50:00,74.07,74.07,73.72,73.99,203013.0,71.2127,71.2127,70.8762,71.1357,203013.0
2022-03-28 15:55:00,73.97,74.42,73.92,74.39,167781.0,71.1165,71.5492,71.0684,71.5203,167781.0
2022-03-29 09:30:00,76.5,77.12,76.45,76.87,231742.0,73.5489,74.145,73.5008,73.9046,231742.0
2022-03-29 09:35:00,76.91,77.06,76.48,76.71,115326.0,73.9431,74.0873,73.5297,73.7508,115326.0
2022-03-29 09:40:00,76.73,76.8,76.48,76.79,70359.0,73.77,73.8373,73.5297,73.8277,70359.0
2022-03-29 09:45:00,76.79,76.89,76.39,76.57,98710.0,73.8277,73.9239,73.4432,73.6162,98710.0
2022-03-29 09:50:00,76.56,76.75,76.12,76.21,89273.0,73.6066,73.7893,73.1836,73.2701,89273.0
2022-03-29 09:55:00,76.25,76.28,76.1,76.19,57304.0,73.3086,73.3374,73.1644,73.2509,57304.0
2022-03-29 10:00:00,76.24,76.27,75.89,75.95,117929.0,73.299,73.3278,72.9625,73.0201,117929.0
2022-03-29 10:05:00,75.95,76.04,75.79,75.89,88519.0,73.0201,73.1067,72.8663,72.9625,88519.0
2022-03-29 10:10:00,75.89,75.96,75.42,75.53,106207.0,72.9625,73.0298,72.5106,72.6163,106207.0
2022-03-29 10:15:00,75.53,75.67,75.37,75.43,90991.0,72.6163,72.7509,72.4625,72.5202,90991.0
2022-03-29 10:20:00,75.41,75.54,75.28,75.46,87309.0,72.501,72.626,72.376,72.549,87309.0
2022-03-29 10:25:00,75.46,75.81,75.41,75.81,91328.0,72.549,72.8855,72.501,72.8855,91328.0
2022-03-29 10:30:00,75.82,75.92,75.7,75.76,86429.0,72.8952,72.9913,72.7798,72.8375,86429.0
2022-03-29 10:35:00,75.75,75.84,75.49,75.65,83248.0,72.8279,72.9144,72.5779,72.7317,83248.0
2022-03-29 10:40:00,75.66,75.79,75.41,75.77,95069.0,72.7413,72.8663,72.501,72.8471,95069.0
2022-03-29 10:45:00,75.78,75.91,75.53,75.71,67114.0,72.8567,72.9817,72.6163,72.7894,67114.0
2022-03-29 10:50:00,75.74,75.86,75.69,75.85,27259.0,72.8182,72.9336,72.7702,72.924,27259.0
2022-03-29 10:55:00,75.87,76.06,75.86,75.98,36779.0,72.9432,73.1259,72.9336,73.049,36779.0
2022-03-29 11:00:00,75.99,76.11,75.88,75.91,35385.0,73.0586,73.174,72.9528,72.9817,35385.0
2022-03-29 11:05:00,75.86,75.92,75.8,75.86,30022.0,72.9336,72.9913,72.8759,72.9336,30022.0
2022-03-29 11:10:00,75.86,75.9,75.64,75.71,35872.0,72.9336,72.9721,72.7221,72.7894,35872.0
2022-03-29 11:15:00,75.76,75.82,75.65,75.76,27873.0,72.8375,72.8952,72.7317,72.8375,27873.0
2022-03-29 11:20:00,75.76,75.82,75.61,75.75,47147.0,72.8375,72.8952,72.6933,72.8279,47147.0
2022-03-29 11:25:00,75.76,76.07,75.75,75.95,34498.0,72.8375,73.1355,72.8279,73.0201,34498.0
2022-03-29 11:30:00,75.95,76.18,75.94,76.16,35119.0,73.0201,73.2413,73.0105,73.222,35119.0
2022-03-29 11:35:00,76.17,76.18,76.0,76.03,49946.0,73.2317,73.2413,73.0682,73.0971,49946.0
2022-03-29 11:40:00,76.02,76.05,75.92,76.03,34114.0,73.0874,73.1163,72.9913,73.0971,34114.0
2022-03-29 11:45:00,76.04,76.22,75.94,76.19,40951.0,73.1067,73.2797,73.0105,73.2509,40951.0
2022-03-29 11:50:00,76.19,76.19,76.05,76.11,29340.0,73.2509,73.2509,73.1163,73.174,29340.0
2022-03-29 11:55:00,76.12,76.12,75.93,75.98,13620.0,73.1836,73.1836,73.0009,73.049,13620.0
2022-03-29 12:00:00,76.02,76.03,75.83,75.92,30573.0,73.0874,73.0971,72.9048,72.9913,30573.0
2022-03-29 12:05:00,75.92,75.93,75.69,75.69,18342.0,72.9913,73.0009,72.7702,72.7702,18342.0
2022-03-29 12:10:00,75.71,75.71,75.6,75.62,23067.0,72.7894,72.7894,72.6836,72.7029,23067.0
2022-03-29 12:15:00,75.61,75.65,75.47,75.59,25272.0,72.6933,72.7317,72.5587,72.674,25272.0
2022-03-29 12:20:00,75.57,75.59,75.4,75.43,25427.0,72.6548,72.674,72.4914,72.5202,25427.0
2022-03-29 12:25:00,75.4,75.44,75.26,75.28,38862.0,72.4914,72.5298,72.3568,72.376,38862.0
2022-03-29 12:30:00,75.27,75.27,74.85,74.93,85066.0,72.3664,72.3664,71.9626,72.0395,85066.0
2022-03-29 12:35:00,74.92,75.04,74.88,74.99,27345.0,72.0299,72.1452,71.9914,72.0972,27345.0
2022-03-29 12:40:00,74.99,75.23,74.99,75.23,44329.0,72.0972,72.3279,72.0972,72.3279,44329.0
2022-03-29 12:45:00,75.22,75.39,75.22,75.29,65619.0,72.3183,72.4817,72.3183,72.3856,65619.0
2022-03-29 12:50:00,75.31,75.33,75.09,75.1,32172.0,72.4048,72.4241,72.1933,72.2029,32172.0
2022-03-29 12:55:00,75.11,75.21,75.11,75.15,15680.0,72.2125,72.3087,72.2125,72.251,15680.0
2022-03-29 13:00:00,75.16,75.16,74.95,75.12,42918.0,72.2606,72.2606,72.0587,72.2222,42918.0
2022-03-29 13:05:00,75.1,75.13,74.92,74.92,15766.0,72.2029,72.2318,72.0299,72.0299,15766.0
2022-03-29 13:10:00,74.93,75.15,74.93,75.07,22460.0,72.0395,72.251,72.0395,72.1741,22460.0
2022-03-29 13:15:00,75.11,75.25,75.11,75.22,19651.0,72.2125,72.3471,72.2125,72.3183,19651.0
2022-03-29 13:20:00,75.18,75.18,74.92,75.0,19185.0,72.2798,72.2798,72.0299,72.1068,19185.0
2022-03-29 13:25:00,75.04,75.16,74.98,75.09,20759.0,72.1452,72.2606,72.0876,72.1933,20759.0
2022-03-29 13:30:00,75.09,75.12,75.01,75.07,25649.0,72.1933,72.2222,72.1164,72.1741,25649.0
2022-03-29 13:35:00,75.06,75.21,75.05,75.2,25771.0,72.1645,72.3087,72.1549,72.2991,25771.0
2022-03-29 13:40:00,75.17,75.29,75.17,75.24,33178.0,72.2702,72.3856,72.2702,72.3375,33178.0
2022-03-29 13:45:00,75.25,75.49,75.14,75.37,51616.0,72.3471,72.5779,72.2414,72.4625,51616.0
2022-03-29 13:50:00,75.35,75.44,75.26,75.42,21317.0,72.4433,72.5298,72.3568,72.5106,21317.0
2022-03-29 13:55:00,75.4,75.54,75.38,75.53,25799.0,72.4914,72.626,72.4721,72.6163,25799.0
2022-03-29 14:00:00,75.54,75.63,75.49,75.57,40735.0,72.626,72.7125,72.5779,72.6548,40735.0
2022-03-29 14:05:00,75.58,75.65,75.5,75.62,50198.0,72.6644,72.7317,72.5875,72.7029,50198.0
2022-03-29 14:10:00,75.62,75.69,75.58,75.63,36425.0,72.7029,72.7702,72.6644,72.7125,36425.0
2022-03-29 14:15:00,75.63,75.63,75.42,75.42,28736.0,72.7125,72.7125,72.5106,72.5106,28736.0
2022-03-29 14:20:00,75.43,75.61,75.37,75.61,21633.0,72.5202,72.6933,72.4625,72.6933,21633.0
2022-03-29 14:25:00,75.58,75.74,75.56,75.74,22094.0,72.6644,72.8182,72.6452,72.8182,22094.0
2022-03-29 14:30:00,75.76,75.92,75.72,75.91,36804.0,72.8375,72.9913,72.799,72.9817,36804.0
2022-03-29 14:35:00,75.92,76.02,75.91,75.96,51496.0,72.9913,73.0874,72.9817,73.0298,51496.0
2022-03-29 14:40:00,75.94,76.04,75.9,76.03,23766.0,73.0105,73.1067,72.9721,73.0971,23766.0
2022-03-29 14:45:00,76.04,76.12,75.98,76.02,42130.0,73.1067,73.1836,73.049,73.0874,42130.0
2022-03-29 14:50:00,76.0,76.09,75.93,76.04,36973.0,73.0682,73.1547,73.0009,73.1067,36973.0
2022-03-29 14:55:00,76.08,76.16,75.97,76.05,27104.0,73.1451,73.222,73.0394,73.1163,27104.0
2022-03-29 15:00:00,76.06,76.19,75.97,76.17,39640.0,73.1259,73.2509,73.0394,73.2317,39640.0
2022-03-29 15:05:00,76.18,76.34,76.17,76.29,34994.0,73.2413,73.3951,73.2317,73.347,34994.0
2022-03-29 15:10:00,76.3,76.47,76.29,76.33,70845.0,73.3566,73.5201,73.347,73.3855,70845.0
2022-03-29 15:15:00,76.33,76.35,76.2,76.31,73098.0,73.3855,73.4047,73.2605,73.3663,73098.0
2022-03-29 15:20:00,76.35,76.45,76.29,76.33,83683.0,73.4047,73.5008,73.347,73.3855,83683.0
2022-03-29 15:25:00,76.32,76.46,76.23,76.45,76482.0,73.3759,73.5105,73.2893,73.5008,76482.0
2022-03-29 15:30:00,76.45,76.64,76.38,76.63,78003.0,73.5008,73.6835,73.4335,73.6739,78003.0
2022-03-29 15:35:00,76.64,76.74,76.48,76.5,34942.0,73.6835,73.7797,73.5297,73.5489,34942.0
2022-03-29 15:40:00,76.52,76.52,76.32,76.48,54024.0,73.5681,73.5681,73.3759,73.5297,54024.0
2022-03-29 15:45:00,76.5,76.68,76.45,76.55,54907.0,73.5489,73.722,73.5008,73.597,54907.0
2022-03-29 15:50:00,76.55,76.62,76.15,76.29,130509.0,73.597,73.6643,73.2124,73.347,130509.0
2022-03-29 15:55:00,76.3,76.6,76.25,76.59,96792.0,73.3566,73.6451,73.3086,73.6354,96792.0
2022-03-30 09:30:00,76.09,76.42,76.09,76.2,104182.0,73.1547,73.472,73.1547,73.2605,104182.0
2022-03-30 09:35:00,76.25,76.36,76.04,76.17,135043.0,73.3086,73.4143,73.1067,73.2317,135043.0
2022-03-30 09:40:00,76.17,76.35,76.11,76.3,86284.0,73.2317,73.4047,73.174,73.3566,86284.0
2022-03-30 09:45:00,76.31,76.69,76.17,76.69,177960.0,73.3663,73.7316,73.2317,73.7316,177960.0
2022-03-30 09:50:00,76.7,76.91,76.65,76.8,192299.0,73.7412,73.9431,73.6931,73.8373,192299.0
2022-03-30 09:55:00,76.8,76.85,76.6,76.84,143658.0,73.8373,73.8854,73.6451,73.8758,143658.0
2022-03-30 10:00:00,76.85,76.97,76.78,76.91,161580.0,73.8854,74.0008,73.8181,73.9431,161580.0
2022-03-30 10:05:00,76.9,76.98,76.66,76.7,130616.0,73.9335,74.0104,73.7027,73.7412,130616.0
2022-03-30 10:10:00,76.71,76.72,76.61,76.66,140980.0,73.7508,73.7604,73.6547,73.7027,140980.0
2022-03-30 10:15:00,76.64,76.65,76.25,76.29,161955.0,73.6835,73.6931,73.3086,73.347,161955.0
2022-03-30 10:20:00,76.28,76.39,76.17,76.23,145750.0,73.3374,73.4432,73.2317,73.2893,145750.0
2022-03-30 10:25:00,76.23,76.33,76.04,76.06,125398.0,73.2893,73.3855,73.1067,73.1259,125398.0
2022-03-30 10:30:00,76.07,76.12,75.94,76.07,138754.0,73.1355,73.1836,73.0105,73.1355,138754.0
2022-03-30 10:35:00,76.07,76.19,76.0,76.14,140146.0,73.1355,73.2509,73.0682,73.2028,140146.0
2022-03-30 10:40:00,76.14,76.22,76.03,76.2,63688.0,73.2028,73.2797,73.0971,73.2605,63688.0
2022-03-30 10:45:00,76.2,76.49,76.19,76.48,112574.0,73.2605,73.5393,73.2509,73.5297,112574.0
2022-03-30 10:50:00,76.48,76.57,76.46,76.48,103305.0,73.5297,73.6162,73.5105,73.5297,103305.0
2022-03-30 10:55:00,76.49,76.53,76.34,76.38,106127.0,73.5393,73.5778,73.3951,73.4335,106127.0
2022-03-30 11:00:00,76.4,76.5,76.33,76.43,86798.0,73.4528,73.5489,73.3855,73.4816,86798.0
2022-03-30 11:05:00,76.44,76.45,76.17,76.19,66099.0,73.4912,73.5008,73.2317,73.2509,66099.0
2022-03-30 11:10:00,76.18,76.19,75.85,76.06,100541.0,73.2413,73.2509,72.924,73.1259,100541.0
2022-03-30 11:15:00,76.05,76.33,76.02,76.32,54720.0,73.1163,73.3855,73.0874,73.3759,54720.0
2022-03-30 11:20:00,76.3,76.37,76.21,76.27,68971.0,73.3566,73.4239,73.2701,73.3278,68971.0
2022-03-30 11:25:00,76.28,76.28,76.05,76.16,52380.0,73.3374,73.3374,73.1163,73.222,52380.0
2022-03-30 11:30:00,76.18,76.26,76.11,76.25,67470.0,73.2413,73.3182,73.174,73.3086,67470.0
2022-03-30 11:35:00,76.26,76.39,76.25,76.29,72427.0,73.3182,73.4432,73.3086,73.347,72427.0
2022-03-30 11:40:00,76.29,76.34,76.23,76.25,49815.0,73.347,73.3951,73.2893,73.3086,49815.0
2022-03-30 11:45:00,76.24,76.31,76.16,76.25,35583.0,73.299,73.3663,73.222,73.3086,35583.0
2022-03-30 11:50:00,76.25,76.29,76.11,76.17,40860.0,73.3086,73.347,73.174,73.2317,40860.0
2022-03-30 11:55:00,76.17,76.25,76.07,76.25,57641.0,73.2317,73.3086,73.1355,73.3086,57641.0
2022-03-30 12:00:00,76.23,76.45,76.23,76.36,74628.0,73.2893,73.5008,73.2893,73.4143,74628.0
2022-03-30 12:05:00,76.36,76.36,76.0,76.05,70226.0,73.4143,73.4143,73.0682,73.1163,70226.0
2022-03-30 12:10:00,76.06,76.14,76.01,76.11,36192.0,73.1259,73.2028,73.0778,73.174,36192.0
2022-03-30 12:15:00,76.1,76.24,76.08,76.23,52791.0,73.1644,73.299,73.1451,73.2893,52791.0
2022-03-30 12:20:00,76.23,76.28,76.11,76.14,40215.0,73.2893,73.3374,73.174,73.2028,40215.0
2022-03-30 12:25:00,76.13,76.2,76.06,76.19,39150.0,73.1932,73.2605,73.1259,73.2509,39150.0
2022-03-30 12:30:00,76.2,76.24,76.13,76.22,29894.0,73.2605,73.299,73.1932,73.2797,29894.0
2022-03-30 12:35:00,76.24,76.31,76.22,76.31,33508.0,73.299,73.3663,73.2797,73.3663,33508.0
2022-03-30 12:40:00,76.31,76.42,76.24,76.4,58953.0,73.3663,73.472,73.299,73.4528,58953.0
2022-03-30 12:45:00,76.38,76.4,76.28,76.3,40843.0,73.4335,73.4528,73.3374,73.3566,40843.0
2022-03-30 12:50:00,76.26,76.3,76.24,76.27,20801.0,73.3182,73.3566,73.299,73.3278,20801.0
2022-03-30 12:55:00,76.29,76.29,76.19,76.22,20771.0,73.347,73.347,73.2509,73.2797,20771.0
2022-03-30 13:00:00,76.21,76.23,76.08,76.08,34471.0,73.2701,73.2893,73.1451,73.1451,34471.0
2022-03-30 13:05:00,76.07,76.07,75.88,75.93,41019.0,73.1355,73.1355,72.9528,73.0009,41019.0
2022-03-30 13:10:00,75.94,75.98,75.85,75.97,39028.0,73.0105,73.049,72.924,73.0394,39028.0
2022-03-30 13:15:00,75.98,75.99,75.84,75.94,34054.0,73.049,73.0586,72.9144,73.0105,34054.0
2022-03-30 13:20:00,75.93,75.93,75.77,75.84,48894.0,73.0009,73.0009,72.8471,72.9144,48894.0
2022-03-30 13:25:00,75.83,75.83,75.72,75.76,21355.0,72.9048,72.9048,72.799,72.8375,21355.0
2022-03-30 13:30:00,75.76,75.86,75.71,75.73,35472.0,72.8375,72.9336,72.7894,72.8086,35472.0
2022-03-30 13:35:00,75.73,75.84,75.66,75.71,64869.0,72.8086,72.9144,72.7413,72.7894,64869.0
2022-03-30 13:40:00,75.7,75.77,75.65,75.7,53589.0,72.7798,72.8471,72.7317,72.7798,53589.0
2022-03-30 13:45:00,75.69,75.84,75.62,75.84,64625.0,72.7702,72.9144,72.7029,72.9144,64625.0
2022-03-30 13:50:00,75.84,75.94,75.82,75.9,40735.0,72.9144,73.0105,72.8952,72.9721,40735.0
2022-03-30 13:55:00,75.88,75.88,75.69,75.73,46286.0,72.9528,72.9528,72.7702,72.8086,46286.0
2022-03-30 14:00:00,75.73,76.07,75.71,76.01,90877.0,72.8086,73.1355,72.7894,73.0778,90877.0
2022-03-30 14:05:00,76.01,76.12,75.92,76.1,39856.0,73.0778,73.1836,72.9913,73.1644,39856.0
2022-03-30 14:10:00,76.13,76.16,76.05,76.14,58327.0,73.1932,73.222,73.1163,73.2028,58327.0
2022-03-30 14:15:00,76.13,76.15,75.86,75.9,32893.0,73.1932,73.2124,72.9336,72.9721,32893.0
2022-03-30 14:20:00,75.91,75.95,75.84,75.94,31946.0,72.9817,73.0201,72.9144,73.0105,31946.0
2022-03-30 14:25:00,75.94,76.01,75.81,75.9,48502.0,73.0105,73.0778,72.8855,72.9721,48502.0
2022-03-30 14:30:00,75.89,76.01,75.83,75.94,36270.0,72.9625,73.0778,72.9048,73.0105,36270.0
2022-03-30 14:35:00,75.95,76.06,75.92,75.98,31439.0,73.0201,73.1259,72.9913,73.049,31439.0
2022-03-30 14:40:00,75.98,76.01,75.65,75.7,43387.0,73.049,73.0778,72.7317,72.7798,43387.0
2022-03-30 14:45:00,75.69,75.71,75.58,75.64,33100.0,72.7702,72.7894,72.6644,72.7221,33100.0
2022-03-30 14:50:00,75.62,75.69,75.54,75.58,25987.0,72.7029,72.7702,72.626,72.6644,25987.0
2022-03-30 14:55:00,75.61,75.71,75.51,75.53,54335.0,72.6933,72.7894,72.5971,72.6163,54335.0
2022-03-30 15:00:00,75.54,75.57,75.47,75.53,70328.0,72.626,72.6548,72.5587,72.6163,70328.0
2022-03-30 15:05:00,75.5,75.59,75.44,75.5,44312.0,72.5875,72.674,72.5298,72.5875,44312.0
2022-03-30 15:10:00,75.51,75.52,75.32,75.48,46408.0,72.5971,72.6067,72.4144,72.5683,46408.0
2022-03-30 15:15:00,75.47,75.53,75.24,75.35,47226.0,72.5587,72.6163,72.3375,72.4433,47226.0
2022-03-30 15:20:00,75.34,75.34,75.01,75.06,56517.0,72.4337,72.4337,72.1164,72.1645,56517.0
2022-03-30 15:25:00,75.04,75.39,75.02,75.36,64546.0,72.1452,72.4817,72.126,72.4529,64546.0
2022-03-30 15:30:00,75.38,75.53,75.29,75.46,108643.0,72.4721,72.6163,72.3856,72.549,108643.0
2022-03-30 15:35:00,75.45,75.69,75.41,75.44,71907.0,72.5394,72.7702,72.501,72.5298,71907.0
2022-03-30 15:40:00,75.43,75.58,75.3,75.45,68026.0,72.5202,72.6644,72.3952,72.5394,68026.0
2022-03-30 15:45:00,75.46,75.83,75.46,75.64,117375.0,72.549,72.9048,72.549,72.7221,117375.0
2022-03-30 15:50:00,75.64,75.66,75.32,75.4,171052.0,72.7221,72.7413,72.4144,72.4914,171052.0
2022-03-30 15:55:00,75.41,76.12,75.41,76.1,160830.0,72.501,73.1836,72.501,73.1644,160830.0
2022-03-31 09:30:00,75.41,75.62,75.32,75.47,64529.0,72.501,72.7029,72.4144,72.5587,64529.0
2022-03-31 09:35:00,75.43,75.45,75.13,75.43,130493.0,72.5202,72.5394,72.2318,72.5202,130493.0
2022-03-31 09:40:00,75.43,75.57,75.32,75.36,89004.0,72.5202,72.6548,72.4144,72.4529,89004.0
2022-03-31 09:45:00,75.33,75.68,75.2,75.6,98514.0,72.4241,72.7606,72.2991,72.6836,98514.0
2022-03-31 09:50:00,75.59,75.76,75.24,75.38,122532.0,72.674,72.8375,72.3375,72.4721,122532.0
2022-03-31 09:55:00,75.36,75.47,75.3,75.4,103812.0,72.4529,72.5587,72.3952,72.4914,103812.0
2022-03-31 10:00:00,75.4,75.42,74.8,74.88,241407.0,72.4914,72.5106,71.9145,71.9914,241407.0
2022-03-31 10:05:00,74.88,75.04,74.76,74.8,153301.0,71.9914,72.1452,71.876,71.9145,153301.0
2022-03-31 10:10:00,74.78,74.99,74.7,74.9,188563.0,71.8953,72.0972,71.8184,72.0106,188563.0
2022-03-31 10:15:00,74.9,74.99,74.67,74.73,204167.0,72.0106,72.0972,71.7895,71.8472,204167.0
2022-03-31 10:20:00,74.71,74.89,74.62,74.76,143591.0,71.828,72.001,71.7414,71.876,143591.0
2022-03-31 10:25:00,74.76,74.98,74.69,74.93,115121.0,71.876,72.0876,71.8087,72.0395,115121.0
2022-03-31 10:30:00,74.93,75.2,74.83,75.18,184083.0,72.0395,72.2991,71.9433,72.2798,184083.0
2022-03-31 10:35:00,75.19,75.32,75.08,75.11,121443.0,72.2895,72.4144,72.1837,72.2125,121443.0
2022-03-31 10:40:00,75.12,75.23,75.03,75.18,77866.0,72.2222,72.3279,72.1356,72.2798,77866.0
2022-03-31 10:45:00,75.16,75.45,75.12,75.39,164017.0,72.2606,72.5394,72.2222,72.4817,164017.0
2022-03-31 10:50:00,75.39,75.42,75.19,75.2,63255.0,72.4817,72.5106,72.2895,72.2991,63255.0
2022-03-31 10:55:00,75.22,75.62,75.21,75.48,89799.0,72.3183,72.7029,72.3087,72.5683,89799.0
2022-03-31 11:00:00,75.45,75.59,75.33,75.41,73977.0,72.5394,72.674,72.4241,72.501,73977.0
2022-03-31 11:05:00,75.42,75.49,75.32,75.42,79234.0,72.5106,72.5779,72.4144,72.5106,79234.0
2022-03-31 11:10:00,75.41,75.56,75.37,75.47,69651.0,72.501,72.6452,72.4625,72.5587,69651.0
2022-03-31 11:15:00,75.48,75.53,75.36,75.43,51644.0,72.5683,72.6163,72.4529,72.5202,51644.0
2022-03-31 11:20:00,75.4,75.45,75.32,75.36,35832.0,72.4914,72.5394,72.4144,72.4529,35832.0
2022-03-31 11:25:00,75.36,75.36,75.22,75.24,45373.0,72.4529,72.4529,72.3183,72.3375,45373.0
2022-03-31 11:30:00,75.22,75.25,75.03,75.04,72410.0,72.3183,72.3471,72.1356,72.1452,72410.0
2022-03-31 11:35:00,75.06,75.21,74.95,75.16,76269.0,72.1645,72.3087,72.0587,72.2606,76269.0
2022-03-31 11:40:00,75.17,75.38,75.16,75.31,52594.0,72.2702,72.4721,72.2606,72.4048,52594.0
2022-03-31 11:45:00,75.29,75.33,75.21,75.3,27694.0,72.3856,72.4241,72.3087,72.3952,27694.0
2022-03-31 11:50:00,75.28,75.36,75.15,75.17,44831.0,72.376,72.4529,72.251,72.2702,44831.0
2022-03-31 11:55:00,75.19,75.37,75.18,75.37,48000.0,72.2895,72.4625,72.2798,72.4625,48000.0
2022-03-31 12:00:00,75.36,75.51,75.22,75.23,181063.0,72.4529,72.5971,72.3183,72.3279,181063.0
2022-03-31 12:05:00,75.23,75.38,75.22,75.33,153576.0,72.3279,72.4721,72.3183,72.4241,153576.0
2022-03-31 12:10:00,75.33,75.35,75.19,75.21,168674.0,72.4241,72.4433,72.2895,72.3087,168674.0
2022-03-31 12:15:00,75.2,75.3,75.16,75.25,67320.0,72.2991,72.3952,72.2606,72.3471,67320.0
2022-03-31 12:20:00,75.24,75.25,75.07,75.08,34100.0,72.3375,72.3471,72.1741,72.1837,34100.0
2022-03-31 12:25:00,75.07,75.08,74.93,75.04,55935.0,72.1741,72.1837,72.0395,72.1452,55935.0
2022-03-31 12:30:00,75.06,75.15,75.0,75.04,55984.0,72.1645,72.251,72.1068,72.1452,55984.0
2022-03-31 12:35:00,75.03,75.17,75.01,75.09,40512.0,72.1356,72.2702,72.1164,72.1933,40512.0
2022-03-31 12:40:00,75.08,75.16,75.06,75.14,25788.0,72.1837,72.2606,72.1645,72.2414,25788.0
2022-03-31 12:45:00,75.15,75.2,75.02,75.08,39939.0,72.251,72.2991,72.126,72.1837,39939.0
2022-03-31 12:50:00,75.07,75.08,74.94,74.98,41510.0,72.1741,72.1837,72.0491,72.0876,41510.0
2022-03-31 12:55:00,74.99,75.04,74.9,74.92,38025.0,72.0972,72.1452,72.0106,72.0299,38025.0
2022-03-31 13:00:00,74.94,75.0,74.88,74.91,42387.0,72.0491,72.1068,71.9914,72.0203,42387.0
2022-03-31 13:05:00,74.9,74.96,74.82,74.86,40470.0,72.0106,72.0683,71.9337,71.9722,40470.0
2022-03-31 13:10:00,74.84,74.89,74.77,74.83,43513.0,71.953,72.001,71.8857,71.9433,43513.0
2022-03-31 13:15:00,74.81,74.92,74.72,74.88,51333.0,71.9241,72.0299,71.8376,71.9914,51333.0
2022-03-31 13:20:00,74.86,74.86,74.79,74.82,28726.0,71.9722,71.9722,71.9049,71.9337,28726.0
2022-03-31 13:25:00,74.83,74.98,74.8,74.96,41816.0,71.9433,72.0876,71.9145,72.0683,41816.0
2022-03-31 13:30:00,74.94,75.04,74.9,75.0,39137.0,72.0491,72.1452,72.0106,72.1068,39137.0
2022-03-31 13:35:00,74.99,74.99,74.86,74.93,25246.0,72.0972,72.0972,71.9722,72.0395,25246.0
2022-03-31 13:40:00,74.93,75.02,74.92,74.99,30932.0,72.0395,72.126,72.0299,72.0972,30932.0
2022-03-31 13:45:00,74.98,75.03,74.91,74.98,21696.0,72.0876,72.1356,72.0203,72.0876,21696.0
2022-03-31 13:50:00,75.0,75.16,74.99,75.11,52066.0,72.1068,72.2606,72.0972,72.2125,52066.0
2022-03-31 13:55:00,75.07,75.15,74.98,74.99,25078.0,72.1741,72.251,72.0876,72.0972,25078.0
2022-03-31 14:00:00,75.01,75.01,74.76,74.8,58071.0,72.1164,72.1164,71.876,71.9145,58071.0
2022-03-31 14:05:00,74.81,74.86,74.7,74.77,58998.0,71.9241,71.9722,71.8184,71.8857,58998.0
2022-03-31 14:10:00,74.76,74.79,74.61,74.61,55185.0,71.876,71.9049,71.7318,71.7318,55185.0
2022-03-31 14:15:00,74.61,74.65,74.53,74.56,70532.0,71.7318,71.7703,71.6549,71.6838,70532.0
2022-03-31 14:20:00,74.56,74.65,74.54,74.63,62523.0,71.6838,71.7703,71.6645,71.7511,62523.0
2022-03-31 14:25:00,74.64,74.72,74.52,74.69,53683.0,71.7607,71.8376,71.6453,71.8087,53683.0
2022-03-31 14:30:00,74.7,74.71,74.52,74.55,50426.0,71.8184,71.828,71.6453,71.6741,50426.0
2022-03-31 14:35:00,74.58,74.7,74.49,74.62,78160.0,71.703,71.8184,71.6165,71.7414,78160.0
2022-03-31 14:40:00,74.63,74.71,74.5,74.56,49686.0,71.7511,71.828,71.6261,71.6838,49686.0
2022-03-31 14:45:00,74.58,74.66,74.48,74.58,56797.0,71.703,71.7799,71.6068,71.703,56797.0
2022-03-31 14:50:00,74.58,74.64,74.54,74.61,37334.0,71.703,71.7607,71.6645,71.7318,37334.0
2022-03-31 14:55:00,74.58,74.84,74.57,74.83,68445.0,71.703,71.953,71.6934,71.9433,68445.0
2022-03-31 15:00:00,74.85,75.15,74.85,74.96,126347.0,71.9626,72.251,71.9626,72.0683,126347.0
2022-03-31 15:05:00,74.94,75.04,74.89,74.99,64182.0,72.0491,72.1452,72.001,72.0972,64182.0
2022-03-31 15:10:00,74.99,75.0,74.77,74.81,67275.0,72.0972,72.1068,71.8857,71.9241,67275.0
2022-03-31 15:15:00,74.82,74.83,74.71,74.76,49568.0,71.9337,71.9433,71.828,71.876,49568.0
2022-03-31 15:20:00,74.72,74.72,74.36,74.39,111287.0,71.8376,71.8376,71.4915,71.5203,111287.0
2022-03-31 15:25:00,74.4,74.45,74.22,74.3,76906.0,71.5299,71.578,71.3569,71.4338,76906.0
2022-03-31 15:30:00,74.3,74.34,73.89,73.96,121033.0,71.4338,71.4722,71.0396,71.1069,121033.0
2022-03-31 15:35:00,73.96,74.19,73.9,74.06,103291.0,71.1069,71.328,71.0492,71.203,103291.0
2022-03-31 15:40:00,74.07,74.07,73.7,73.74,99938.0,71.2127,71.2127,70.8569,70.8954,99938.0
2022-03-31 15:45:00,73.74,73.87,73.63,73.66,161681.0,70.8954,71.0204,70.7896,70.8185,161681.0
2022-03-31 15:50:00,73.65,73.74,73.38,73.4,360182.0,70.8089,70.8954,70.5493,70.5685,360182.0
2022-03-31 15:55:00,73.4,73.43,72.62,72.64,269365.0,70.5685,70.5973,69.8186,69.8378,269365.0
2022-04-01 09:30:00,73.45,73.45,72.98,73.08,83535.0,70.6166,70.6166,70.1647,70.2609,83535.0
2022-04-01 09:35:00,73.12,73.3,72.99,73.15,77190.0,70.2993,70.4724,70.1743,70.3282,77190.0
2022-04-01 09:40:00,73.15,73.2,72.9,72.99,54808.0,70.3282,70.3762,70.0878,70.1743,54808.0
2022-04-01 09:45:00,73.0,73.32,72.91,73.27,116593.0,70.1839,70.4916,70.0974,70.4435,116593.0
2022-04-01 09:50:00,73.25,73.3,72.9,72.96,103023.0,70.4243,70.4724,70.0878,70.1455,103023.0
2022-04-01 09:55:00,72.97,73.13,72.87,73.12,34961.0,70.1551,70.3089,70.059,70.2993,34961.0
2022-04-01 10:00:00,73.07,73.19,72.71,72.86,110962.0,70.2512,70.3666,69.9051,70.0493,110962.0
2022-04-01 10:05:00,72.85,72.95,72.69,72.76,85439.0,70.0397,70.1359,69.8859,69.9532,85439.0
2022-04-01 10:10:00,72.77,73.06,72.75,73.03,86084.0,69.9628,70.2416,69.9436,70.2128,86084.0
2022-04-01 10:15:00,73.03,73.04,72.58,72.63,112532.0,70.2128,70.2224,69.7801,69.8282,112532.0
2022-04-01 10:20:00,72.62,72.67,72.19,72.27,103604.0,69.8186,69.8667,69.4052,69.4821,103604.0
2022-04-01 10:25:00,72.28,72.32,72.07,72.12,62895.0,69.4917,69.5302,69.2898,69.3379,62895.0
2022-04-01 10:30:00,72.12,72.26,72.06,72.2,93748.0,69.3379,69.4725,69.2802,69.4148,93748.0
2022-04-01 10:35:00,72.21,72.27,72.1,72.11,76578.0,69.4244,69.4821,69.3187,69.3283,76578.0
2022-04-01 10:40:00,72.13,72.22,71.96,72.11,129116.0,69.3475,69.434,69.1841,69.3283,129116.0
2022-04-01 10:45:00,72.13,72.4,72.13,72.36,105431.0,69.3475,69.6071,69.3475,69.5686,105431.0
2022-04-01 10:50:00,72.36,72.7,72.33,72.67,131740.0,69.5686,69.8955,69.5398,69.8667,131740.0
2022-04-01 10:55:00,72.7,72.73,72.5,72.54,118942.0,69.8955,69.9244,69.7032,69.7417,118942.0
2022-04-01 11:00:00,72.54,72.55,72.44,72.52,73855.0,69.7417,69.7513,69.6455,69.7225,73855.0
2022-04-01 11:05:00,72.52,72.91,72.47,72.81,112137.0,69.7225,70.0974,69.6744,70.0013,112137.0
2022-04-01 11:10:00,72.8,72.89,72.61,72.7,119211.0,69.9917,70.0782,69.809,69.8955,119211.0
2022-04-01 11:15:00,72.68,72.77,72.59,72.74,76112.0,69.8763,69.9628,69.7898,69.934,76112.0
2022-04-01 11:20:00,72.72,72.86,72.67,72.78,119808.0,69.9147,70.0493,69.8667,69.9724,119808.0
2022-04-01 11:25:00,72.8,72.86,72.68,72.71,76777.0,69.9917,70.0493,69.8763,69.9051,76777.0
2022-04-01 11:30:00,72.7,72.71,72.54,72.59,78118.0,69.8955,69.9051,69.7417,69.7898,78118.0
2022-04-01 11:35:00,72.58,72.59,72.39,72.46,93817.0,69.7801,69.7898,69.5975,69.6648,93817.0
2022-04-01 11:40:00,72.46,72.46,72.16,72.17,66960.0,69.6648,69.6648,69.3763,69.386,66960.0
2022-04-01 11:45:00,72.16,72.32,72.13,72.22,47456.0,69.3763,69.5302,69.3475,69.434,47456.0
2022-04-01 11:50:00,72.21,72.52,72.11,72.48,43361.0,69.4244,69.7225,69.3283,69.684,43361.0
2022-04-01 11:55:00,72.47,72.47,72.18,72.28,59582.0,69.6744,69.6744,69.3956,69.4917,59582.0
2022-04-01 12:00:00,72.28,72.3,72.13,72.16,42810.0,69.4917,69.5109,69.3475,69.3763,42810.0
2022-04-01 12:05:00,72.13,72.14,71.89,72.05,68601.0,69.3475,69.3571,69.1168,69.2706,68601.0
2022-04-01 12:10:00,72.05,72.08,71.9,72.06,76219.0,69.2706,69.2994,69.1264,69.2802,76219.0
2022-04-01 12:15:00,72.06,72.12,71.88,72.02,51793.0,69.2802,69.3379,69.1071,69.2417,51793.0
2022-04-01 12:20:00,72.0,72.11,71.95,72.03,46017.0,69.2225,69.3283,69.1744,69.2514,46017.0
2022-04-01 12:25:00,72.03,72.15,72.0,72.12,30479.0,69.2514,69.3667,69.2225,69.3379,30479.0
2022-04-01 12:30:00,72.14,72.14,71.81,71.88,46188.0,69.3571,69.3571,69.0398,69.1071,46188.0
2022-04-01 12:35:00,71.87,71.98,71.78,71.94,65780.0,69.0975,69.2033,69.011,69.1648,65780.0
2022-04-01 12:40:00,71.92,72.15,71.84,72.14,51450.0,69.1456,69.3667,69.0687,69.3571,51450.0
2022-04-01 12:45:00,72.15,72.2,72.03,72.2,48419.0,69.3667,69.4148,69.2514,69.4148,48419.0
2022-04-01 12:50:00,72.19,72.21,72.0,72.16,43094.0,69.4052,69.4244,69.2225,69.3763,43094.0
2022-04-01 12:55:00,72.16,72.27,72.1,72.12,86955.0,69.3763,69.4821,69.3187,69.3379,86955.0
2022-04-01 13:00:00,72.12,72.2,72.04,72.09,23023.0,69.3379,69.4148,69.261,69.309,23023.0
2022-04-01 13:05:00,72.1,72.2,72.04,72.04,57670.0,69.3187,69.4148,69.261,69.261,57670.0
2022-04-01 13:10:00,72.05,72.05,71.9,72.0,58968.0,69.2706,69.2706,69.1264,69.2225,58968.0
2022-04-01 13:15:00,71.98,71.99,71.85,71.89,66487.0,69.2033,69.2129,69.0783,69.1168,66487.0
2022-04-01 13:20:00,71.87,71.96,71.65,71.92,66369.0,69.0975,69.1841,68.886,69.1456,66369.0
2022-04-01 13:25:00,71.92,71.95,71.84,71.9,38723.0,69.1456,69.1744,69.0687,69.1264,38723.0
2022-04-01 13:30:00,71.87,72.03,71.87,71.95,49001.0,69.0975,69.2514,69.0975,69.1744,49001.0
2022-04-01 13:35:00,71.92,72.37,71.92,72.35,66113.0,69.1456,69.5782,69.1456,69.559,66113.0
2022-04-01 13:40:00,72.35,72.52,72.32,72.39,69842.0,69.559,69.7225,69.5302,69.5975,69842.0
2022-04-01 13:45:00,72.38,72.42,72.28,72.39,45635.0,69.5879,69.6263,69.4917,69.5975,45635.0
2022-04-01 13:50:00,72.37,72.39,72.29,72.37,41324.0,69.5782,69.5975,69.5013,69.5782,41324.0
2022-04-01 13:55:00,72.36,72.56,72.29,72.5,36228.0,69.5686,69.7609,69.5013,69.7032,36228.0
2022-04-01 14:00:00,72.49,72.91,72.46,72.88,105751.0,69.6936,70.0974,69.6648,70.0686,105751.0
2022-04-01 14:05:00,72.91,73.12,72.83,72.91,123434.0,70.0974,70.2993,70.0205,70.0974,123434.0
2022-04-01 14:10:00,72.87,73.03,72.77,73.01,48882.0,70.059,70.2128,69.9628,70.1936,48882.0
2022-04-01 14:15:00,73.03,73.11,72.91,72.91,71129.0,70.2128,70.2897,70.0974,70.0974,71129.0
2022-04-01 14:20:00,72.93,73.11,72.89,73.02,84259.0,70.1166,70.2897,70.0782,70.2032,84259.0
2022-04-01 14:25:00,73.01,73.3,72.99,73.27,103653.0,70.1936,70.4724,70.1743,70.4435,103653.0
2022-04-01 14:30:00,73.28,73.53,73.25,73.44,152506.0,70.4531,70.6935,70.4243,70.607,152506.0
2022-04-01 14:35:00,73.44,73.46,73.19,73.25,59206.0,70.607,70.6262,70.3666,70.4243,59206.0
2022-04-01 14:40:00,73.28,73.37,73.2,73.33,55313.0,70.4531,70.5397,70.3762,70.5012,55313.0
2022-04-01 14:45:00,73.34,73.43,73.21,73.21,42135.0,70.5108,70.5973,70.3858,70.3858,42135.0
2022-04-01 14:50:00,73.21,73.25,73.11,73.18,47137.0,70.3858,70.4243,70.2897,70.357,47137.0
2022-04-01 14:55:00,73.2,73.27,73.0,73.08,66825.0,70.3762,70.4435,70.1839,70.2609,66825.0
2022-04-01 15:00:00,73.04,73.35,73.03,73.2,62647.0,70.2224,70.5204,70.2128,70.3762,62647.0
2022-04-01 15:05:00,73.17,73.32,73.08,73.08,60247.0,70.3474,70.4916,70.2609,70.2609,60247.0
2022-04-01 15:10:00,73.09,73.15,72.86,73.06,57039.0,70.2705,70.3282,70.0493,70.2416,57039.0
2022-04-01 15:15:00,73.09,73.17,72.71,72.72,74850.0,70.2705,70.3474,69.9051,69.9147,74850.0
2022-04-01 15:20:00,72.71,72.81,72.62,72.74,83264.0,69.9051,70.0013,69.8186,69.934,83264.0
2022-04-01 15:25:00,72.72,72.82,72.7,72.8,40668.0,69.9147,70.0109,69.8955,69.9917,40668.0
2022-04-01 15:30:00,72.79,72.88,72.5,72.58,64204.0,69.982,70.0686,69.7032,69.7801,64204.0
2022-04-01 15:35:00,72.61,72.63,72.41,72.52,54136.0,69.809,69.8282,69.6167,69.7225,54136.0
2022-04-01 15:40:00,72.5,72.75,72.44,72.57,130898.0,69.7032,69.9436,69.6455,69.7705,130898.0
2022-04-01 15:45:00,72.56,72.75,72.45,72.75,81110.0,69.7609,69.9436,69.6552,69.9436,81110.0
2022-04-01 15:50:00,72.74,73.47,72.74,73.33,242668.0,69.934,70.6358,69.934,70.5012,242668.0
2022-04-01 15:55:00,73.32,73.6,73.23,73.38,164669.0,70.4916,70.7608,70.4051,70.5493,164669.0
2022-04-04 09:30:00,73.14,73.15,72.34,72.41,128811.0,70.3185,70.3282,69.5494,69.6167,128811.0
2022-04-04 09:35:00,72.39,72.46,72.12,72.13,206156.0,69.5975,69.6648,69.3379,69.3475,206156.0
2022-04-04 09:40:00,72.14,72.58,72.13,72.51,226420.0,69.3571,69.7801,69.3475,69.7128,226420.0
2022-04-04 09:45:00,72.52,72.64,72.33,72.62,234968.0,69.7225,69.8378,69.5398,69.8186,234968.0
2022-04-04 09:50:00,72.64,73.03,72.6,72.98,225610.0,69.8378,70.2128,69.7994,70.1647,225610.0
2022-04-04 09:55:00,72.99,73.25,72.99,73.09,112283.0,70.1743,70.4243,70.1743,70.2705,112283.0
2022-04-04 10:00:00,73.15,73.33,73.06,73.33,172706.0,70.3282,70.5012,70.2416,70.5012,172706.0
2022-04-04 10:05:00,73.33,73.41,73.15,73.16,178255.0,70.5012,70.5781,70.3282,70.3378,178255.0
2022-04-04 10:10:00,73.18,73.22,72.98,73.04,188494.0,70.357,70.3955,70.1647,70.2224,188494.0
2022-04-04 10:15:00,73.04,73.1,72.75,73.1,116200.0,70.2224,70.2801,69.9436,70.2801,116200.0
2022-04-04 10:20:00,73.11,73.4,73.08,73.39,120257.0,70.2897,70.5685,70.2609,70.5589,120257.0
2022-04-04 10:25:00,73.4,73.51,73.3,73.49,145613.0,70.5685,70.6743,70.4724,70.655,145613.0
2022-04-04 10:30:00,73.51,73.52,73.33,73.35,116105.0,70.6743,70.6839,70.5012,70.5204,116105.0
2022-04-04 10:35:00,73.36,73.42,73.21,73.28,140727.0,70.53,70.5877,70.3858,70.4531,140727.0
2022-04-04 10:40:00,73.28,73.32,72.98,72.99,143825.0,70.4531,70.4916,70.1647,70.1743,143825.0
2022-04-04 10:45:00,72.99,73.32,72.97,73.26,100875.0,70.1743,70.4916,70.1551,70.4339,100875.0
2022-04-04 10:50:00,73.25,73.35,73.18,73.18,138629.0,70.4243,70.5204,70.357,70.357,138629.0
2022-04-04 10:55:00,73.18,73.31,73.1,73.2,97623.0,70.357,70.482,70.2801,70.3762,97623.0
2022-04-04 11:00:00,73.2,73.48,73.1,73.41,108682.0,70.3762,70.6454,70.2801,70.5781,108682.0
2022-04-04 11:05:00,73.38,73.55,73.3,73.4,68594.0,70.5493,70.7127,70.4724,70.5685,68594.0
2022-04-04 11:10:00,73.41,73.41,73.25,73.36,59130.0,70.5781,70.5781,70.4243,70.53,59130.0
2022-04-04 11:15:00,73.36,73.49,73.3,73.49,52154.0,70.53,70.655,70.4724,70.655,52154.0
2022-04-04 11:20:00,73.47,73.52,73.42,73.52,74886.0,70.6358,70.6839,70.5877,70.6839,74886.0
2022-04-04 11:25:00,73.53,73.55,73.4,73.48,56839.0,70.6935,70.7127,70.5685,70.6454,56839.0
2022-04-04 11:30:00,73.48,73.57,73.43,73.44,112023.0,70.6454,70.7319,70.5973,70.607,112023.0
2022-04-04 11:35:00,73.43,73.49,73.31,73.42,69664.0,70.5973,70.655,70.482,70.5877,69664.0
2022-04-04 11:40:00,73.43,73.44,73.34,73.39,99475.0,70.5973,70.607,70.5108,70.5589,99475.0
2022-04-04 11:45:00,73.4,73.62,73.35,73.56,92128.0,70.5685,70.78,70.5204,70.7223,92128.0
2022-04-04 11:50:00,73.56,73.78,73.54,73.77,96512.0,70.7223,70.9338,70.7031,70.9242,96512.0
2022-04-04 11:55:00,73.76,73.84,73.69,73.71,54192.0,70.9146,70.9915,70.8473,70.8665,54192.0
2022-04-04 12:00:00,73.71,73.72,73.6,73.61,81755.0,70.8665,70.8762,70.7608,70.7704,81755.0
2022-04-04 12:05:00,73.62,73.76,73.6,73.72,54943.0,70.78,70.9146,70.7608,70.8762,54943.0
2022-04-04 12:10:00,73.72,73.79,73.65,73.78,58272.0,70.8762,70.9435,70.8089,70.9338,58272.0
2022-04-04 12:15:00,73.78,73.78,73.6,73.63,57297.0,70.9338,70.9338,70.7608,70.7896,57297.0
2022-04-04 12:20:00,73.65,73.66,73.53,73.59,52759.0,70.8089,70.8185,70.6935,70.7512,52759.0
2022-04-04 12:25:00,73.59,73.67,73.58,73.64,37905.0,70.7512,70.8281,70.7416,70.7992,37905.0
2022-04-04 12:30:00,73.64,73.67,73.57,73.59,68168.0,70.7992,70.8281,70.7319,70.7512,68168.0
2022-04-04 12:35:00,73.58,73.6,73.38,73.43,58578.0,70.7416,70.7608,70.5493,70.5973,58578.0
2022-04-04 12:40:00,73.43,73.46,73.29,73.35,91452.0,70.5973,70.6262,70.4628,70.5204,91452.0
2022-04-04 12:45:00,73.35,73.5,73.35,73.49,46890.0,70.5204,70.6646,70.5204,70.655,46890.0
2022-04-04 12:50:00,73.5,73.52,73.43,73.49,62470.0,70.6646,70.6839,70.5973,70.655,62470.0
2022-04-04 12:55:00,73.48,73.54,73.45,73.47,49589.0,70.6454,70.7031,70.6166,70.6358,49589.0
2022-04-04 13:00:00,73.46,73.49,73.38,73.47,46045.0,70.6262,70.655,70.5493,70.6358,46045.0
2022-04-04 13:05:00,73.46,73.5,73.37,73.45,40652.0,70.6262,70.6646,70.5397,70.6166,40652.0
2022-04-04 13:10:00,73.46,73.5,73.4,73.44,64553.0,70.6262,70.6646,70.5685,70.607,64553.0
2022-04-04 13:15:00,73.44,73.55,73.4,73.52,62444.0,70.607,70.7127,70.5685,70.6839,62444.0
2022-04-04 13:20:00,73.51,73.59,73.49,73.52,58893.0,70.6743,70.7512,70.655,70.6839,58893.0
2022-04-04 13:25:00,73.52,73.61,73.49,73.59,63823.0,70.6839,70.7704,70.655,70.7512,63823.0
2022-04-04 13:30:00,73.58,73.69,73.58,73.61,60349.0,70.7416,70.8473,70.7416,70.7704,60349.0
2022-04-04 13:35:00,73.61,73.69,73.5,73.51,49486.0,70.7704,70.8473,70.6646,70.6743,49486.0
2022-04-04 13:40:00,73.52,73.59,73.43,73.59,30365.0,70.6839,70.7512,70.5973,70.7512,30365.0
2022-04-04 13:45:00,73.59,73.59,73.49,73.51,49187.0,70.7512,70.7512,70.655,70.6743,49187.0
2022-04-04 13:50:00,73.51,73.61,73.51,73.55,41372.0,70.6743,70.7704,70.6743,70.7127,41372.0
2022-04-04 13:55:00,73.52,73.72,73.51,73.69,63759.0,70.6839,70.8762,70.6743,70.8473,63759.0
2022-04-04 14:00:00,73.69,73.81,73.66,73.81,73941.0,70.8473,70.9627,70.8185,70.9627,73941.0
2022-04-04 14:05:00,73.81,73.84,73.65,73.65,106394.0,70.9627,70.9915,70.8089,70.8089,106394.0
2022-04-04 14:10:00,73.65,73.73,73.58,73.69,58311.0,70.8089,70.8858,70.7416,70.8473,58311.0
2022-04-04 14:15:00,73.7,73.82,73.67,73.81,50917.0,70.8569,70.9723,70.8281,70.9627,50917.0
2022-04-04 14:20:00,73.8,73.9,73.78,73.89,55935.0,70.9531,71.0492,70.9338,71.0396,55935.0
2022-04-04 14:25:00,73.88,73.99,73.86,73.98,87174.0,71.03,71.1357,71.0108,71.1261,87174.0
2022-04-04 14:30:00,73.97,73.99,73.87,73.96,67678.0,71.1165,71.1357,71.0204,71.1069,67678.0
2022-04-04 14:35:00,73.94,73.97,73.86,73.91,34024.0,71.0877,71.1165,71.0108,71.0588,34024.0
2022-04-04 14:40:00,73.9,73.92,73.83,73.89,42522.0,71.0492,71.0684,70.9819,71.0396,42522.0
2022-04-04 14:45:00,73.89,74.03,73.88,73.91,89354.0,71.0396,71.1742,71.03,71.0588,89354.0
2022-04-04 14:50:00,73.92,74.01,73.87,74.01,62738.0,71.0684,71.155,71.0204,71.155,62738.0
2022-04-04 14:55:00,74.02,74.09,74.0,74.01,84398.0,71.1646,71.2319,71.1454,71.155,84398.0
2022-04-04 15:00:00,74.01,74.05,73.93,74.01,97953.0,71.155,71.1934,71.0781,71.155,97953.0
2022-04-04 15:05:00,74.02,74.11,73.96,74.01,68528.0,71.1646,71.2511,71.1069,71.155,68528.0
2022-04-04 15:10:00,74.01,74.05,73.87,73.98,91263.0,71.155,71.1934,71.0204,71.1261,91263.0
2022-04-04 15:15:00,74.0,74.0,73.84,73.87,61693.0,71.1454,71.1454,70.9915,71.0204,61693.0
2022-04-04 15:20:00,73.88,73.98,73.87,73.95,57870.0,71.03,71.1261,71.0204,71.0973,57870.0
2022-04-04 15:25:00,73.96,73.96,73.8,73.85,57519.0,71.1069,71.1069,70.9531,71.0011,57519.0
2022-04-04 15:30:00,73.85,73.94,73.78,73.89,62491.0,71.0011,71.0877,70.9338,71.0396,62491.0
2022-04-04 15:35:00,73.88,73.99,73.87,73.9,79897.0,71.03,71.1357,71.0204,71.0492,79897.0
2022-04-04 15:40:00,73.92,73.95,73.73,73.73,95359.0,71.0684,71.0973,70.8858,70.8858,95359.0
2022-04-04 15:45:00,73.71,74.04,73.67,73.94,170423.0,70.8665,71.1838,70.8281,71.0877,170423.0
2022-04-04 15:50:00,73.94,74.19,73.9,74.02,276841.0,71.0877,71.328,71.0492,71.1646,276841.0
2022-04-04 15:55:00,74.02,74.15,73.72,74.11,136111.0,71.1646,71.2896,70.8762,71.2511,136111.0
2022-04-05 09:30:00,73.27,74.3,73.21,74.3,304602.0,70.4435,71.4338,70.3858,71.4338,304602.0
2022-04-05 09:35:00,74.37,74.7,74.37,74.66,228199.0,71.5011,71.8184,71.5011,71.7799,228199.0
2022-04-05 09:40:00,74.66,74.89,74.61,74.72,171924.0,71.7799,72.001,71.7318,71.8376,171924.0
2022-04-05 09:45:00,74.71,74.9,74.52,74.57,137672.0,71.828,72.0106,71.6453,71.6934,137672.0
2022-04-05 09:50:00,74.6,74.75,74.49,74.75,111066.0,71.7222,71.8664,71.6165,71.8664,111066.0
2022-04-05 09:55:00,74.76,74.78,74.64,74.77,63816.0,71.876,71.8953,71.7607,71.8857,63816.0
2022-04-05 10:00:00,74.76,75.32,74.72,75.13,132167.0,71.876,72.4144,71.8376,72.2318,132167.0
2022-04-05 10:05:00,75.14,75.15,73.92,74.04,180431.0,72.2414,72.251,71.0684,71.1838,180431.0
2022-04-05 10:10:00,74.01,74.15,73.97,74.03,59840.0,71.155,71.2896,71.1165,71.1742,59840.0
2022-04-05 10:15:00,74.0,74.01,73.68,73.7,86358.0,71.1454,71.155,70.8377,70.8569,86358.0
2022-04-05 10:20:00,73.68,73.86,73.56,73.62,125667.0,70.8377,71.0108,70.7223,70.78,125667.0
2022-04-05 10:25:00,73.63,73.87,73.63,73.83,66966.0,70.7896,71.0204,70.7896,70.9819,66966.0
2022-04-05 10:30:00,73.8,73.92,73.59,73.64,91051.0,70.9531,71.0684,70.7512,70.7992,91051.0
2022-04-05 10:35:00,73.64,73.81,73.62,73.7,81825.0,70.7992,70.9627,70.78,70.8569,81825.0
2022-04-05 10:40:00,73.68,73.91,73.67,73.86,68463.0,70.8377,71.0588,70.8281,71.0108,68463.0
2022-04-05 10:45:00,73.86,74.15,73.77,74.11,75109.0,71.0108,71.2896,70.9242,71.2511,75109.0
2022-04-05 10:50:00,74.13,74.36,74.11,74.29,77811.0,71.2703,71.4915,71.2511,71.4242,77811.0
2022-04-05 10:55:00,74.27,74.28,74.08,74.09,93290.0,71.4049,71.4146,71.2223,71.2319,93290.0
2022-04-05 11:00:00,74.09,74.13,73.94,74.02,61671.0,71.2319,71.2703,71.0877,71.1646,61671.0
2022-04-05 11:05:00,74.06,74.06,73.87,73.89,40082.0,71.203,71.203,71.0204,71.0396,40082.0
2022-04-05 11:10:00,73.9,73.96,73.76,73.93,45696.0,71.0492,71.1069,70.9146,71.0781,45696.0
2022-04-05 11:15:00,73.93,73.94,73.71,73.77,57502.0,71.0781,71.0877,70.8665,70.9242,57502.0
2022-04-05 11:20:00,73.77,73.98,73.76,73.78,35535.0,70.9242,71.1261,70.9146,70.9338,35535.0
2022-04-05 11:25:00,73.79,73.9,73.7,73.88,66766.0,70.9435,71.0492,70.8569,71.03,66766.0
2022-04-05 11:30:00,73.88,74.13,73.82,74.1,107956.0,71.03,71.2703,70.9723,71.2415,107956.0
2022-04-05 11:35:00,74.12,74.14,73.64,73.73,79750.0,71.2607,71.28,70.7992,70.8858,79750.0
2022-04-05 11:40:00,73.74,73.95,73.68,73.95,37166.0,70.8954,71.0973,70.8377,71.0973,37166.0
2022-04-05 11:45:00,73.91,73.97,73.73,73.77,45482.0,71.0588,71.1165,70.8858,70.9242,45482.0
2022-04-05 11:50:00,73.76,73.86,73.56,73.66,56009.0,70.9146,71.0108,70.7223,70.8185,56009.0
2022-04-05 11:55:00,73.67,73.67,73.54,73.57,32068.0,70.8281,70.8281,70.7031,70.7319,32068.0
2022-04-05 12:00:00,73.55,73.61,73.37,73.59,35507.0,70.7127,70.7704,70.5397,70.7512,35507.0
2022-04-05 12:05:00,73.58,73.76,73.57,73.69,44425.0,70.7416,70.9146,70.7319,70.8473,44425.0
2022-04-05 12:10:00,73.67,73.73,73.59,73.65,28080.0,70.8281,70.8858,70.7512,70.8089,28080.0
2022-04-05 12:15:00,73.63,73.63,73.38,73.39,39321.0,70.7896,70.7896,70.5493,70.5589,39321.0
2022-04-05 12:20:00,73.4,73.5,73.27,73.39,42757.0,70.5685,70.6646,70.4435,70.5589,42757.0
2022-04-05 12:25:00,73.36,73.43,73.27,73.3,22923.0,70.53,70.5973,70.4435,70.4724,22923.0
2022-04-05 12:30:00,73.27,73.37,73.23,73.34,26410.0,70.4435,70.5397,70.4051,70.5108,26410.0
2022-04-05 12:35:00,73.32,73.49,73.24,73.45,41233.0,70.4916,70.655,70.4147,70.6166,41233.0
2022-04-05 12:40:00,73.44,73.46,73.27,73.3,48783.0,70.607,70.6262,70.4435,70.4724,48783.0
2022-04-05 12:45:00,73.3,73.46,73.26,73.43,49535.0,70.4724,70.6262,70.4339,70.5973,49535.0
2022-04-05 12:50:00,73.43,73.59,73.38,73.56,45582.0,70.5973,70.7512,70.5493,70.7223,45582.0
2022-04-05 12:55:00,73.56,73.62,73.47,73.56,33451.0,70.7223,70.78,70.6358,70.7223,33451.0
2022-04-05 13:00:00,73.55,73.57,73.46,73.55,36744.0,70.7127,70.7319,70.6262,70.7127,36744.0
2022-04-05 13:05:00,73.53,73.91,73.53,73.89,58885.0,70.6935,71.0588,70.6935,71.0396,58885.0
2022-04-05 13:10:00,73.9,73.95,73.84,73.9,34136.0,71.0492,71.0973,70.9915,71.0492,34136.0
2022-04-05 13:15:00,73.89,74.01,73.86,74.01,69202.0,71.0396,71.155,71.0108,71.155,69202.0
2022-04-05 13:20:00,74.0,74.09,73.96,73.97,60439.0,71.1454,71.2319,71.1069,71.1165,60439.0
2022-04-05 13:25:00,73.96,74.02,73.85,73.9,38273.0,71.1069,71.1646,71.0011,71.0492,38273.0
2022-04-05 13:30:00,73.89,73.89,73.69,73.74,54531.0,71.0396,71.0396,70.8473,70.8954,54531.0
2022-04-05 13:35:00,73.75,73.78,73.66,73.68,24992.0,70.905,70.9338,70.8185,70.8377,24992.0
2022-04-05 13:40:00,73.65,73.66,73.47,73.48,50838.0,70.8089,70.8185,70.6358,70.6454,50838.0
2022-04-05 13:45:00,73.46,73.51,73.32,73.34,56266.0,70.6262,70.6743,70.4916,70.5108,56266.0
2022-04-05 13:50:00,73.33,73.34,73.1,73.16,64896.0,70.5012,70.5108,70.2801,70.3378,64896.0
2022-04-05 13:55:00,73.13,73.28,73.12,73.23,32698.0,70.3089,70.4531,70.2993,70.4051,32698.0
2022-04-05 14:00:00,73.21,73.28,73.12,73.14,35221.0,70.3858,70.4531,70.2993,70.3185,35221.0
2022-04-05 14:05:00,73.13,73.19,73.08,73.11,38665.0,70.3089,70.3666,70.2609,70.2897,38665.0
2022-04-05 14:10:00,73.11,73.22,73.08,73.11,13830.0,70.2897,70.3955,70.2609,70.2897,13830.0
2022-04-05 14:15:00,73.12,73.29,73.04,73.28,43237.0,70.2993,70.4628,70.2224,70.4531,43237.0
2022-04-05 14:20:00,73.29,73.37,73.19,73.25,50554.0,70.4628,70.5397,70.3666,70.4243,50554.0
2022-04-05 14:25:00,73.24,73.3,73.06,73.11,30396.0,70.4147,70.4724,70.2416,70.2897,30396.0
2022-04-05 14:30:00,73.11,73.14,73.03,73.05,25006.0,70.2897,70.3185,70.2128,70.232,25006.0
2022-04-05 14:35:00,73.05,73.2,73.0,73.03,37662.0,70.232,70.3762,70.1839,70.2128,37662.0
2022-04-05 14:40:00,73.05,73.25,73.01,73.22,52180.0,70.232,70.4243,70.1936,70.3955,52180.0
2022-04-05 14:45:00,73.2,73.26,73.05,73.15,61300.0,70.3762,70.4339,70.232,70.3282,61300.0
2022-04-05 14:50:00,73.16,73.24,73.11,73.16,42136.0,70.3378,70.4147,70.2897,70.3378,42136.0
2022-04-05 14:55:00,73.19,73.29,72.94,73.0,67902.0,70.3666,70.4628,70.1263,70.1839,67902.0
2022-04-05 15:00:00,73.0,73.08,72.82,72.82,44567.0,70.1839,70.2609,70.0109,70.0109,44567.0
2022-04-05 15:05:00,72.84,72.86,72.65,72.7,70119.0,70.0301,70.0493,69.8474,69.8955,70119.0
2022-04-05 15:10:00,72.73,72.76,72.46,72.47,63706.0,69.9244,69.9532,69.6648,69.6744,63706.0
2022-04-05 15:15:00,72.5,72.6,72.45,72.5,40392.0,69.7032,69.7994,69.6552,69.7032,40392.0
2022-04-05 15:20:00,72.48,72.77,72.42,72.77,55179.0,69.684,69.9628,69.6263,69.9628,55179.0
2022-04-05 15:25:00,72.75,72.75,72.56,72.56,33716.0,69.9436,69.9436,69.7609,69.7609,33716.0
2022-04-05 15:30:00,72.56,72.56,72.25,72.3,70409.0,69.7609,69.7609,69.4629,69.5109,70409.0
2022-04-05 15:35:00,72.28,72.35,72.18,72.24,61056.0,69.4917,69.559,69.3956,69.4533,61056.0
2022-04-05 15:40:00,72.27,72.32,72.16,72.26,67789.0,69.4821,69.5302,69.3763,69.4725,67789.0
2022-04-05 15:45:00,72.29,72.29,71.85,71.89,113596.0,69.5013,69.5013,69.0783,69.1168,113596.0
2022-04-05 15:50:00,71.9,72.42,71.82,72.23,168922.0,69.1264,69.6263,69.0495,69.4436,168922.0
2022-04-05 15:55:00,72.22,72.42,72.1,72.36,107241.0,69.434,69.6263,69.3187,69.5686,107241.0
2022-04-06 09:30:00,70.64,70.96,70.38,70.64,139814.0,67.915,68.2226,67.665,67.915,139814.0
2022-04-06 09:35:00,70.67,70.7,70.42,70.58,174511.0,67.9438,67.9727,67.7035,67.8573,174511.0
2022-04-06 09:40:00,70.58,70.63,70.35,70.5,134375.0,67.8573,67.9054,67.6362,67.7804,134375.0
2022-04-06 09:45:00,70.53,70.66,70.42,70.61,100210.0,67.8092,67.9342,67.7035,67.8861,100210.0
2022-04-06 09:50:00,70.61,70.79,70.47,70.78,98851.0,67.8861,68.0592,67.7515,68.0496,98851.0
2022-04-06 09:55:00,70.77,70.8,70.64,70.7,94365.0,68.04,68.0688,67.915,67.9727,94365.0
2022-04-06 10:00:00,70.72,70.82,70.52,70.54,90936.0,67.9919,68.088,67.7996,67.8188,90936.0
2022-04-06 10:05:00,70.52,70.59,70.38,70.4,55525.0,67.7996,67.8669,67.665,67.6842,55525.0
2022-04-06 10:10:00,70.39,70.59,70.3,70.54,72877.0,67.6746,67.8669,67.5881,67.8188,72877.0
2022-04-06 10:15:00,70.55,70.86,70.55,70.73,86909.0,67.8284,68.1265,67.8284,68.0015,86909.0
2022-04-06 10:20:00,70.75,70.9,70.7,70.85,57500.0,68.0207,68.1649,67.9727,68.1169,57500.0
2022-04-06 10:25:00,70.86,70.89,70.66,70.66,43466.0,68.1265,68.1553,67.9342,67.9342,43466.0
2022-04-06 10:30:00,70.68,70.69,70.5,70.63,65398.0,67.9534,67.963,67.7804,67.9054,65398.0
2022-04-06 10:35:00,70.66,70.85,70.66,70.81,60365.0,67.9342,68.1169,67.9342,68.0784,60365.0
2022-04-06 10:40:00,70.77,70.86,70.64,70.72,83032.0,68.04,68.1265,67.915,67.9919,83032.0
2022-04-06 10:45:00,70.71,70.82,70.63,70.8,64830.0,67.9823,68.088,67.9054,68.0688,64830.0
2022-04-06 10:50:00,70.8,70.83,70.48,70.5,61260.0,68.0688,68.0976,67.7611,67.7804,61260.0
2022-04-06 10:55:00,70.5,70.59,70.44,70.47,64940.0,67.7804,67.8669,67.7227,67.7515,64940.0
2022-04-06 11:00:00,70.46,70.75,70.43,70.73,92510.0,67.7419,68.0207,67.7131,68.0015,92510.0
2022-04-06 11:05:00,70.72,70.76,70.52,70.56,50205.0,67.9919,68.0303,67.7996,67.8381,50205.0
2022-04-06 11:10:00,70.55,70.6,70.47,70.52,60042.0,67.8284,67.8765,67.7515,67.7996,60042.0
2022-04-06 11:15:00,70.52,70.62,70.38,70.44,90928.0,67.7996,67.8957,67.665,67.7227,90928.0
2022-04-06 11:20:00,70.44,70.69,70.42,70.57,77130.0,67.7227,67.963,67.7035,67.8477,77130.0
2022-04-06 11:25:00,70.55,70.6,70.44,70.57,65399.0,67.8284,67.8765,67.7227,67.8477,65399.0
2022-04-06 11:30:00,70.59,70.64,70.4,70.48,49305.0,67.8669,67.915,67.6842,67.7611,49305.0
2022-04-06 11:35:00,70.48,70.6,70.43,70.48,51559.0,67.7611,67.8765,67.7131,67.7611,51559.0
2022-04-06 11:40:00,70.49,70.62,70.47,70.62,68206.0,67.7708,67.8957,67.7515,67.8957,68206.0
2022-04-06 11:45:00,70.64,71.03,70.61,70.93,95475.0,67.915,68.2899,67.8861,68.1938,95475.0
2022-04-06 11:50:00,70.94,71.16,70.93,70.99,72690.0,68.2034,68.4149,68.1938,68.2515,72690.0
2022-04-06 11:55:00,70.98,71.06,70.93,70.98,36439.0,68.2419,68.3188,68.1938,68.2419,36439.0
2022-04-06 12:00:00,70.97,71.1,70.96,71.05,40134.0,68.2322,68.3572,68.2226,68.3092,40134.0
2022-04-06 12:05:00,71.05,71.18,71.02,71.05,62165.0,68.3092,68.4341,68.2803,68.3092,62165.0
2022-04-06 12:10:00,71.03,71.08,70.84,70.84,43200.0,68.2899,68.338,68.1073,68.1073,43200.0
2022-04-06 12:15:00,70.82,70.82,70.64,70.66,27230.0,68.088,68.088,67.915,67.9342,27230.0
2022-04-06 12:20:00,70.64,70.74,70.51,70.68,43851.0,67.915,68.0111,67.79,67.9534,43851.0
2022-04-06 12:25:00,70.69,70.76,70.65,70.68,24144.0,67.963,68.0303,67.9246,67.9534,24144.0
2022-04-06 12:30:00,70.67,70.8,70.63,70.75,29559.0,67.9438,68.0688,67.9054,68.0207,29559.0
2022-04-06 12:35:00,70.77,70.77,70.65,70.68,13928.0,68.04,68.04,67.9246,67.9534,13928.0
2022-04-06 12:40:00,70.67,70.74,70.65,70.71,11850.0,67.9438,68.0111,67.9246,67.9823,11850.0
2022-04-06 12:45:00,70.69,70.76,70.53,70.7,26996.0,67.963,68.0303,67.8092,67.9727,26996.0
2022-04-06 12:50:00,70.69,70.69,70.54,70.65,15910.0,67.963,67.963,67.8188,67.9246,15910.0
2022-04-06 12:55:00,70.7,70.81,70.65,70.8,25313.0,67.9727,68.0784,67.9246,68.0688,25313.0
2022-04-06 13:00:00,70.78,70.84,70.69,70.71,15454.0,68.0496,68.1073,67.963,67.9823,15454.0
2022-04-06 13:05:00,70.73,70.84,70.72,70.75,21218.0,68.0015,68.1073,67.9919,68.0207,21218.0
2022-04-06 13:10:00,70.78,70.86,70.72,70.85,29565.0,68.0496,68.1265,67.9919,68.1169,29565.0
2022-04-06 13:15:00,70.84,70.92,70.81,70.87,41850.0,68.1073,68.1842,68.0784,68.1361,41850.0
2022-04-06 13:20:00,70.85,71.1,70.81,71.1,32169.0,68.1169,68.3572,68.0784,68.3572,32169.0
2022-04-06 13:25:00,71.1,71.14,70.99,71.09,40944.0,68.3572,68.3957,68.2515,68.3476,40944.0
2022-04-06 13:30:00,71.09,71.28,71.04,71.22,52918.0,68.3476,68.5303,68.2995,68.4726,52918.0
2022-04-06 13:35:00,71.25,71.32,71.14,71.31,30051.0,68.5014,68.5687,68.3957,68.5591,30051.0
2022-04-06 13:40:00,71.32,71.51,71.25,71.42,37436.0,68.5687,68.7514,68.5014,68.6649,37436.0
2022-04-06 13:45:00,71.42,71.44,71.19,71.3,44715.0,68.6649,68.6841,68.4438,68.5495,44715.0
2022-04-06 13:50:00,71.29,71.3,71.18,71.21,24583.0,68.5399,68.5495,68.4341,68.463,24583.0
2022-04-06 13:55:00,71.23,71.24,71.0,71.01,37113.0,68.4822,68.4918,68.2611,68.2707,37113.0
2022-04-06 14:00:00,71.02,71.9,70.76,71.42,212078.0,68.2803,69.1264,68.0303,68.6649,212078.0
2022-04-06 14:05:00,71.38,71.38,70.54,70.63,99185.0,68.6264,68.6264,67.8188,67.9054,99185.0
2022-04-06 14:10:00,70.58,70.71,70.31,70.36,71409.0,67.8573,67.9823,67.5977,67.6458,71409.0
2022-04-06 14:15:00,70.3,70.31,70.04,70.2,101163.0,67.5881,67.5977,67.3381,67.492,101163.0
2022-04-06 14:20:00,70.2,70.57,70.19,70.42,119093.0,67.492,67.8477,67.4823,67.7035,119093.0
2022-04-06 14:25:00,70.43,70.74,70.33,70.52,81511.0,67.7131,68.0111,67.6169,67.7996,81511.0
2022-04-06 14:30:00,70.52,71.42,70.47,71.24,145973.0,67.7996,68.6649,67.7515,68.4918,145973.0
2022-04-06 14:35:00,71.25,71.42,70.96,71.06,110494.0,68.5014,68.6649,68.2226,68.3188,110494.0
2022-04-06 14:40:00,71.06,71.4,71.02,71.33,81807.0,68.3188,68.6457,68.2803,68.5784,81807.0
2022-04-06 14:45:00,71.31,71.5,71.22,71.28,61452.0,68.5591,68.7418,68.4726,68.5303,61452.0
2022-04-06 14:50:00,71.32,71.72,71.3,71.65,89202.0,68.5687,68.9533,68.5495,68.886,89202.0
2022-04-06 14:55:00,71.66,71.9,71.66,71.8,85159.0,68.8956,69.1264,68.8956,69.0302,85159.0
2022-04-06 15:00:00,71.84,72.14,71.84,71.96,126774.0,69.0687,69.3571,69.0687,69.1841,126774.0
2022-04-06 15:05:00,71.95,71.96,71.54,71.69,85303.0,69.1744,69.1841,68.7803,68.9245,85303.0
2022-04-06 15:10:00,71.76,71.91,71.64,71.81,110513.0,68.9918,69.136,68.8764,69.0398,110513.0
2022-04-06 15:15:00,71.82,71.96,71.56,71.56,131485.0,69.0495,69.1841,68.7995,68.7995,131485.0
2022-04-06 15:20:00,71.6,71.63,71.18,71.22,130322.0,68.8379,68.8668,68.4341,68.4726,130322.0
2022-04-06 15:25:00,71.23,71.24,70.88,70.91,96864.0,68.4822,68.4918,68.1457,68.1746,96864.0
2022-04-06 15:30:00,70.9,71.09,70.8,70.9,100419.0,68.1649,68.3476,68.0688,68.1649,100419.0
2022-04-06 15:35:00,70.92,71.32,70.83,71.31,91515.0,68.1842,68.5687,68.0976,68.5591,91515.0
2022-04-06 15:40:00,71.27,71.45,71.18,71.37,96145.0,68.5207,68.6937,68.4341,68.6168,96145.0
2022-04-06 15:45:00,71.34,71.87,71.29,71.76,164997.0,68.588,69.0975,68.5399,68.9918,164997.0
2022-04-06 15:50:00,71.77,71.99,71.43,71.45,219145.0,69.0014,69.2129,68.6745,68.6937,219145.0
2022-04-06 15:55:00,71.43,71.73,71.29,71.38,130174.0,68.6745,68.9629,68.5399,68.6264,130174.0
2022-04-07 09:30:00,70.65,70.9,70.25,70.52,95910.0,67.9246,68.1649,67.54,67.7996,95910.0
2022-04-07 09:35:00,70.52,70.94,70.42,70.92,189571.0,67.7996,68.2034,67.7035,68.1842,189571.0
2022-04-07 09:40:00,70.92,71.28,70.84,71.0,213645.0,68.1842,68.5303,68.1073,68.2611,213645.0
2022-04-07 09:45:00,71.02,71.12,70.46,70.53,163702.0,68.2803,68.3765,67.7419,67.8092,163702.0
2022-04-07 09:50:00,70.53,70.77,70.5,70.64,172419.0,67.8092,68.04,67.7804,67.915,172419.0
2022-04-07 09:55:00,70.64,70.67,70.47,70.57,198466.0,67.915,67.9438,67.7515,67.8477,198466.0
2022-04-07 10:00:00,70.57,70.64,70.06,70.1,261095.0,67.8477,67.915,67.3574,67.3958,261095.0
2022-04-07 10:05:00,70.09,70.17,69.89,70.08,218072.0,67.3862,67.4631,67.1939,67.3766,218072.0
2022-04-07 10:10:00,70.1,70.19,69.97,70.12,141789.0,67.3958,67.4823,67.2708,67.415,141789.0
2022-04-07 10:15:00,70.11,70.26,70.01,70.11,126585.0,67.4054,67.5496,67.3093,67.4054,126585.0
2022-04-07 10:20:00,70.08,70.12,69.84,69.94,150026.0,67.3766,67.415,67.1458,67.242,150026.0
2022-04-07 10:25:00,69.94,70.02,69.83,69.85,107315.0,67.242,67.3189,67.1362,67.1555,107315.0
2022-04-07 10:30:00,69.84,70.16,69.84,70.16,137168.0,67.1458,67.4535,67.1458,67.4535,137168.0
2022-04-07 10:35:00,70.17,70.28,70.06,70.08,173506.0,67.4631,67.5689,67.3574,67.3766,173506.0
2022-04-07 10:40:00,70.07,70.07,69.52,69.67,174114.0,67.367,67.367,66.8382,66.9824,174114.0
2022-04-07 10:45:00,69.66,69.72,69.56,69.68,116501.0,66.9728,67.0305,66.8766,66.992,116501.0
2022-04-07 10:50:00,69.68,69.93,69.68,69.93,127880.0,66.992,67.2324,66.992,67.2324,127880.0
2022-04-07 10:55:00,69.93,70.09,69.91,70.02,123632.0,67.2324,67.3862,67.2131,67.3189,123632.0
2022-04-07 11:00:00,70.01,70.36,69.99,70.18,214339.0,67.3093,67.6458,67.2901,67.4727,214339.0
2022-04-07 11:05:00,70.17,70.23,70.03,70.05,85526.0,67.4631,67.5208,67.3285,67.3477,85526.0
2022-04-07 11:10:00,70.03,70.21,69.97,70.2,82489.0,67.3285,67.5016,67.2708,67.492,82489.0
2022-04-07 11:15:00,70.18,70.19,70.01,70.14,67926.0,67.4727,67.4823,67.3093,67.4343,67926.0
2022-04-07 11:20:00,70.13,70.38,70.11,70.3,91935.0,67.4247,67.665,67.4054,67.5881,91935.0
2022-04-07 11:25:00,70.33,70.37,69.8,69.92,88109.0,67.6169,67.6554,67.1074,67.2228,88109.0
2022-04-07 11:30:00,69.93,69.97,69.72,69.91,61003.0,67.2324,67.2708,67.0305,67.2131,61003.0
2022-04-07 11:35:00,69.97,70.21,69.97,70.12,95877.0,67.2708,67.5016,67.2708,67.415,95877.0
2022-04-07 11:40:00,70.13,70.2,70.08,70.13,60048.0,67.4247,67.492,67.3766,67.4247,60048.0
2022-04-07 11:45:00,70.15,70.35,70.11,70.15,55846.0,67.4439,67.6362,67.4054,67.4439,55846.0
2022-04-07 11:50:00,70.13,70.23,70.1,70.12,53006.0,67.4247,67.5208,67.3958,67.415,53006.0
2022-04-07 11:55:00,70.11,70.32,70.09,70.25,53887.0,67.4054,67.6073,67.3862,67.54,53887.0
2022-04-07 12:00:00,70.24,70.33,70.14,70.17,47067.0,67.5304,67.6169,67.4343,67.4631,47067.0
2022-04-07 12:05:00,70.2,70.36,70.15,70.33,61126.0,67.492,67.6458,67.4439,67.6169,61126.0
2022-04-07 12:10:00,70.36,70.56,70.32,70.39,60304.0,67.6458,67.8381,67.6073,67.6746,60304.0
2022-04-07 12:15:00,70.4,70.4,70.27,70.31,30869.0,67.6842,67.6842,67.5593,67.5977,30869.0
2022-04-07 12:20:00,70.3,70.5,70.27,70.42,43831.0,67.5881,67.7804,67.5593,67.7035,43831.0
2022-04-07 12:25:00,70.43,70.5,70.26,70.35,32870.0,67.7131,67.7804,67.5496,67.6362,32870.0
2022-04-07 12:30:00,70.35,70.48,70.31,70.42,35520.0,67.6362,67.7611,67.5977,67.7035,35520.0
2022-04-07 12:35:00,70.41,70.54,70.37,70.4,55515.0,67.6938,67.8188,67.6554,67.6842,55515.0
2022-04-07 12:40:00,70.4,70.51,70.39,70.42,58677.0,67.6842,67.79,67.6746,67.7035,58677.0
2022-04-07 12:45:00,70.42,70.49,70.22,70.22,40166.0,67.7035,67.7708,67.5112,67.5112,40166.0
2022-04-07 12:50:00,70.21,70.47,70.19,70.36,56292.0,67.5016,67.7515,67.4823,67.6458,56292.0
2022-04-07 12:55:00,70.37,70.48,70.34,70.46,48115.0,67.6554,67.7611,67.6266,67.7419,48115.0
2022-04-07 13:00:00,70.44,70.76,70.42,70.71,87377.0,67.7227,68.0303,67.7035,67.9823,87377.0
2022-04-07 13:05:00,70.68,70.82,70.66,70.82,52927.0,67.9534,68.088,67.9342,68.088,52927.0
2022-04-07 13:10:00,70.81,71.28,70.8,71.12,122001.0,68.0784,68.5303,68.0688,68.3765,122001.0
2022-04-07 13:15:00,71.12,71.28,71.04,71.21,94545.0,68.3765,68.5303,68.2995,68.463,94545.0
2022-04-07 13:20:00,71.23,71.39,71.19,71.21,86374.0,68.4822,68.636,68.4438,68.463,86374.0
2022-04-07 13:25:00,71.21,71.34,71.21,71.26,79223.0,68.463,68.588,68.463,68.5111,79223.0
2022-04-07 13:30:00,71.27,71.35,71.15,71.19,84309.0,68.5207,68.5976,68.4053,68.4438,84309.0
2022-04-07 13:35:00,71.18,71.29,71.16,71.17,51586.0,68.4341,68.5399,68.4149,68.4245,51586.0
2022-04-07 13:40:00,71.16,71.23,71.11,71.15,31344.0,68.4149,68.4822,68.3668,68.4053,31344.0
2022-04-07 13:45:00,71.14,71.26,71.1,71.17,68827.0,68.3957,68.5111,68.3572,68.4245,68827.0
2022-04-07 13:50:00,71.18,71.25,71.12,71.17,82663.0,68.4341,68.5014,68.3765,68.4245,82663.0
2022-04-07 13:55:00,71.17,71.76,71.15,71.67,152316.0,68.4245,68.9918,68.4053,68.9052,152316.0
2022-04-07 14:00:00,71.67,71.78,71.55,71.63,96425.0,68.9052,69.011,68.7899,68.8668,96425.0
2022-04-07 14:05:00,71.57,71.65,71.45,71.64,60876.0,68.8091,68.886,68.6937,68.8764,60876.0
2022-04-07 14:10:00,71.63,71.74,71.55,71.65,66782.0,68.8668,68.9725,68.7899,68.886,66782.0
2022-04-07 14:15:00,71.65,71.69,71.39,71.42,81714.0,68.886,68.9245,68.636,68.6649,81714.0
2022-04-07 14:20:00,71.44,71.55,71.42,71.51,85976.0,68.6841,68.7899,68.6649,68.7514,85976.0
2022-04-07 14:25:00,71.52,71.85,71.46,71.49,98559.0,68.761,69.0783,68.7033,68.7322,98559.0
2022-04-07 14:30:00,71.47,71.56,71.39,71.5,51465.0,68.713,68.7995,68.636,68.7418,51465.0
2022-04-07 14:35:00,71.48,71.57,71.35,71.55,53766.0,68.7226,68.8091,68.5976,68.7899,53766.0
2022-04-07 14:40:00,71.54,71.65,71.4,71.62,77789.0,68.7803,68.886,68.6457,68.8572,77789.0
2022-04-07 14:45:00,71.61,71.88,71.54,71.75,96106.0,68.8476,69.1071,68.7803,68.9822,96106.0
2022-04-07 14:50:00,71.74,71.97,71.71,71.92,78754.0,68.9725,69.1937,68.9437,69.1456,78754.0
2022-04-07 14:55:00,71.94,72.34,71.94,72.26,150869.0,69.1648,69.5494,69.1648,69.4725,150869.0
2022-04-07 15:00:00,72.24,72.48,72.2,72.43,116666.0,69.4533,69.684,69.4148,69.6359,116666.0
2022-04-07 15:05:00,72.41,72.59,72.33,72.56,121100.0,69.6167,69.7898,69.5398,69.7609,121100.0
2022-04-07 15:10:00,72.56,72.63,72.48,72.56,52958.0,69.7609,69.8282,69.684,69.7609,52958.0
2022-04-07 15:15:00,72.56,72.64,72.38,72.42,80610.0,69.7609,69.8378,69.5879,69.6263,80610.0
2022-04-07 15:20:00,72.41,72.41,72.14,72.24,91655.0,69.6167,69.6167,69.3571,69.4533,91655.0
2022-04-07 15:25:00,72.25,72.34,72.12,72.17,72733.0,69.4629,69.5494,69.3379,69.386,72733.0
2022-04-07 15:30:00,72.17,72.45,72.09,72.44,45746.0,69.386,69.6552,69.309,69.6455,45746.0
2022-04-07 15:35:00,72.42,72.5,72.32,72.5,55548.0,69.6263,69.7032,69.5302,69.7032,55548.0
2022-04-07 15:40:00,72.51,72.63,72.38,72.62,41652.0,69.7128,69.8282,69.5879,69.8186,41652.0
2022-04-07 15:45:00,72.6,72.75,72.32,72.46,151991.0,69.7994,69.9436,69.5302,69.6648,151991.0
2022-04-07 15:50:00,72.46,72.52,72.17,72.24,201549.0,69.6648,69.7225,69.386,69.4533,201549.0
2022-04-07 15:55:00,72.23,72.23,71.95,72.04,86830.0,69.4436,69.4436,69.1744,69.261,86830.0
2022-04-08 09:30:00,71.86,72.21,71.82,72.01,160782.0,69.0879,69.4244,69.0495,69.2321,160782.0
2022-04-08 09:35:00,72.03,72.04,71.86,71.94,159084.0,69.2514,69.261,69.0879,69.1648,159084.0
2022-04-08 09:40:00,71.93,71.97,71.35,71.36,159471.0,69.1552,69.1937,68.5976,68.6072,159471.0
2022-04-08 09:45:00,71.37,71.6,71.22,71.59,142974.0,68.6168,68.8379,68.4726,68.8283,142974.0
2022-04-08 09:50:00,71.55,71.71,71.53,71.63,143311.0,68.7899,68.9437,68.7706,68.8668,143311.0
2022-04-08 09:55:00,71.63,71.8,71.59,71.71,147332.0,68.8668,69.0302,68.8283,68.9437,147332.0
2022-04-08 10:00:00,71.71,72.11,71.65,72.07,154203.0,68.9437,69.3283,68.886,69.2898,154203.0
2022-04-08 10:05:00,72.06,72.4,72.02,72.29,129585.0,69.2802,69.6071,69.2417,69.5013,129585.0
2022-04-08 10:10:00,72.28,72.28,71.93,72.01,130206.0,69.4917,69.4917,69.1552,69.2321,130206.0
2022-04-08 10:15:00,72.03,72.14,71.78,72.09,102604.0,69.2514,69.3571,69.011,69.309,102604.0
2022-04-08 10:20:00,72.1,72.26,71.94,72.22,118009.0,69.3187,69.4725,69.1648,69.434,118009.0
2022-04-08 10:25:00,72.2,72.36,72.05,72.34,71773.0,69.4148,69.5686,69.2706,69.5494,71773.0
2022-04-08 10:30:00,72.31,72.73,72.31,72.6,86358.0,69.5206,69.9244,69.5206,69.7994,86358.0
2022-04-08 10:35:00,72.6,72.74,72.57,72.65,76224.0,69.7994,69.934,69.7705,69.8474,76224.0
2022-04-08 10:40:00,72.65,72.7,72.57,72.64,63148.0,69.8474,69.8955,69.7705,69.8378,63148.0
2022-04-08 10:45:00,72.62,72.82,72.55,72.63,97595.0,69.8186,70.0109,69.7513,69.8282,97595.0
2022-04-08 10:50:00,72.63,73.33,72.63,73.29,140707.0,69.8282,70.5012,69.8282,70.4628,140707.0
2022-04-08 10:55:00,73.29,73.58,73.19,73.57,127510.0,70.4628,70.7416,70.3666,70.7319,127510.0
2022-04-08 11:00:00,73.57,73.77,73.48,73.53,109936.0,70.7319,70.9242,70.6454,70.6935,109936.0
2022-04-08 11:05:00,73.56,73.61,73.44,73.51,59627.0,70.7223,70.7704,70.607,70.6743,59627.0
2022-04-08 11:10:00,73.54,73.63,73.46,73.54,48101.0,70.7031,70.7896,70.6262,70.7031,48101.0
2022-04-08 11:15:00,73.57,73.57,73.38,73.4,82575.0,70.7319,70.7319,70.5493,70.5685,82575.0
2022-04-08 11:20:00,73.4,73.4,73.24,73.24,60318.0,70.5685,70.5685,70.4147,70.4147,60318.0
2022-04-08 11:25:00,73.23,73.39,73.22,73.39,40337.0,70.4051,70.5589,70.3955,70.5589,40337.0
2022-04-08 11:30:00,73.39,73.59,73.39,73.51,74873.0,70.5589,70.7512,70.5589,70.6743,74873.0
2022-04-08 11:35:00,73.51,73.52,73.24,73.41,66186.0,70.6743,70.6839,70.4147,70.5781,66186.0
2022-04-08 11:40:00,73.39,73.48,73.33,73.35,65728.0,70.5589,70.6454,70.5012,70.5204,65728.0
2022-04-08 11:45:00,73.34,73.6,73.3,73.42,63267.0,70.5108,70.7608,70.4724,70.5877,63267.0
2022-04-08 11:50:00,73.42,73.63,73.38,73.42,45962.0,70.5877,70.7896,70.5493,70.5877,45962.0
2022-04-08 11:55:00,73.41,73.61,73.38,73.54,36198.0,70.5781,70.7704,70.5493,70.7031,36198.0
2022-04-08 12:00:00,73.52,73.66,73.5,73.59,66338.0,70.6839,70.8185,70.6646,70.7512,66338.0
2022-04-08 12:05:00,73.56,73.65,73.44,73.53,46135.0,70.7223,70.8089,70.607,70.6935,46135.0
2022-04-08 12:10:00,73.52,73.64,73.37,73.5,42769.0,70.6839,70.7992,70.5397,70.6646,42769.0
2022-04-08 12:15:00,73.5,73.62,73.4,73.57,55670.0,70.6646,70.78,70.5685,70.7319,55670.0
2022-04-08 12:20:00,73.59,73.81,73.59,73.76,55299.0,70.7512,70.9627,70.7512,70.9146,55299.0
2022-04-08 12:25:00,73.78,74.03,73.77,73.92,67154.0,70.9338,71.1742,70.9242,71.0684,67154.0
2022-04-08 12:30:00,73.92,73.95,73.64,73.66,62079.0,71.0684,71.0973,70.7992,70.8185,62079.0
2022-04-08 12:35:00,73.69,73.77,73.64,73.75,53582.0,70.8473,70.9242,70.7992,70.905,53582.0
2022-04-08 12:40:00,73.75,73.84,73.69,73.74,42844.0,70.905,70.9915,70.8473,70.8954,42844.0
2022-04-08 12:45:00,73.74,73.78,73.62,73.64,26437.0,70.8954,70.9338,70.78,70.7992,26437.0
2022-04-08 12:50:00,73.62,73.78,73.57,73.75,28499.0,70.78,70.9338,70.7319,70.905,28499.0
2022-04-08 12:55:00,73.73,73.86,73.73,73.83,26568.0,70.8858,71.0108,70.8858,70.9819,26568.0
2022-04-08 13:00:00,73.83,73.83,73.68,73.78,19776.0,70.9819,70.9819,70.8377,70.9338,19776.0
2022-04-08 13:05:00,73.77,73.78,73.66,73.77,27752.0,70.9242,70.9338,70.8185,70.9242,27752.0
2022-04-08 13:10:00,73.78,73.8,73.62,73.63,37285.0,70.9338,70.9531,70.78,70.7896,37285.0
2022-04-08 13:15:00,73.64,73.66,73.57,73.6,18440.0,70.7992,70.8185,70.7319,70.7608,18440.0
2022-04-08 13:20:00,73.6,73.76,73.59,73.7,25696.0,70.7608,70.9146,70.7512,70.8569,25696.0
2022-04-08 13:25:00,73.74,73.74,73.6,73.63,38419.0,70.8954,70.8954,70.7608,70.7896,38419.0
2022-04-08 13:30:00,73.64,73.67,73.52,73.52,22108.0,70.7992,70.8281,70.6839,70.6839,22108.0
2022-04-08 13:35:00,73.52,73.62,73.49,73.51,44795.0,70.6839,70.78,70.655,70.6743,44795.0
2022-04-08 13:40:00,73.5,73.56,73.41,73.52,38788.0,70.6646,70.7223,70.5781,70.6839,38788.0
2022-04-08 13:45:00,73.48,73.48,73.38,73.39,36101.0,70.6454,70.6454,70.5493,70.5589,36101.0
2022-04-08 13:50:00,73.37,73.47,73.35,73.43,27773.0,70.5397,70.6358,70.5204,70.5973,27773.0
2022-04-08 13:55:00,73.42,73.49,73.4,73.46,21647.0,70.5877,70.655,70.5685,70.6262,21647.0
2022-04-08 14:00:00,73.44,73.52,73.3,73.32,57417.0,70.607,70.6839,70.4724,70.4916,57417.0
2022-04-08 14:05:00,73.32,73.47,73.28,73.46,25106.0,70.4916,70.6358,70.4531,70.6262,25106.0
2022-04-08 14:10:00,73.48,73.52,73.43,73.51,18251.0,70.6454,70.6839,70.5973,70.6743,18251.0
2022-04-08 14:15:00,73.49,73.51,73.4,73.4,25375.0,70.655,70.6743,70.5685,70.5685,25375.0
2022-04-08 14:20:00,73.43,73.6,73.3,73.31,57316.0,70.5973,70.7608,70.4724,70.482,57316.0
2022-04-08 14:25:00,73.3,73.31,72.97,73.09,91043.0,70.4724,70.482,70.1551,70.2705,91043.0
2022-04-08 14:30:00,73.09,73.1,72.92,72.95,42161.0,70.2705,70.2801,70.107,70.1359,42161.0
2022-04-08 14:35:00,72.93,73.11,72.89,73.04,49481.0,70.1166,70.2897,70.0782,70.2224,49481.0
2022-04-08 14:40:00,73.04,73.14,72.99,73.02,50800.0,70.2224,70.3185,70.1743,70.2032,50800.0
2022-04-08 14:45:00,73.04,73.16,73.01,73.12,52133.0,70.2224,70.3378,70.1936,70.2993,52133.0
2022-04-08 14:50:00,73.13,73.46,73.11,73.42,59456.0,70.3089,70.6262,70.2897,70.5877,59456.0
2022-04-08 14:55:00,73.42,73.45,73.24,73.28,44548.0,70.5877,70.6166,70.4147,70.4531,44548.0
2022-04-08 15:00:00,73.27,73.35,73.18,73.21,45445.0,70.4435,70.5204,70.357,70.3858,45445.0
2022-04-08 15:05:00,73.23,73.31,73.07,73.12,41340.0,70.4051,70.482,70.2512,70.2993,41340.0
2022-04-08 15:10:00,73.16,73.47,73.06,73.27,64225.0,70.3378,70.6358,70.2416,70.4435,64225.0
2022-04-08 15:15:00,73.27,73.56,73.2,73.31,65470.0,70.4435,70.7223,70.3762,70.482,65470.0
2022-04-08 15:20:00,73.28,73.36,73.22,73.3,53857.0,70.4531,70.53,70.3955,70.4724,53857.0
2022-04-08 15:25:00,73.32,73.46,73.32,73.45,46496.0,70.4916,70.6262,70.4916,70.6166,46496.0
2022-04-08 15:30:00,73.47,73.57,73.24,73.26,68808.0,70.6358,70.7319,70.4147,70.4339,68808.0
2022-04-08 15:35:00,73.26,73.26,73.08,73.13,45901.0,70.4339,70.4339,70.2609,70.3089,45901.0
2022-04-08 15:40:00,73.11,73.4,73.06,73.4,61039.0,70.2897,70.5685,70.2416,70.5685,61039.0
2022-04-08 15:45:00,73.38,73.47,73.04,73.04,81663.0,70.5493,70.6358,70.2224,70.2224,81663.0
2022-04-08 15:50:00,72.99,73.14,72.67,72.78,111425.0,70.1743,70.3185,69.8667,69.9724,111425.0
2022-04-08 15:55:00,72.77,72.93,72.5,72.93,78634.0,69.9628,70.1166,69.7032,70.1166,78634.0
2022-04-11 09:30:00,71.68,72.3,71.65,72.18,58132.0,68.9149,69.5109,68.886,69.3956,58132.0
2022-04-11 09:35:00,72.22,72.6,71.83,71.98,179924.0,69.434,69.7994,69.0591,69.2033,179924.0
2022-04-11 09:40:00,71.98,72.46,71.72,72.34,172423.0,69.2033,69.6648,68.9533,69.5494,172423.0
2022-04-11 09:45:00,72.34,72.38,71.96,72.22,167171.0,69.5494,69.5879,69.1841,69.434,167171.0
2022-04-11 09:50:00,72.2,72.57,72.07,72.53,134668.0,69.4148,69.7705,69.2898,69.7321,134668.0
2022-04-11 09:55:00,72.55,72.74,72.46,72.63,150854.0,69.7513,69.934,69.6648,69.8282,150854.0
2022-04-11 10:00:00,72.62,72.63,72.12,72.17,138936.0,69.8186,69.8282,69.3379,69.386,138936.0
2022-04-11 10:05:00,72.15,72.54,72.08,72.42,101463.0,69.3667,69.7417,69.2994,69.6263,101463.0
2022-04-11 10:10:00,72.43,72.6,72.38,72.55,134677.0,69.6359,69.7994,69.5879,69.7513,134677.0
2022-04-11 10:15:00,72.56,72.62,72.27,72.33,90071.0,69.7609,69.8186,69.4821,69.5398,90071.0
2022-04-11 10:20:00,72.3,72.49,72.22,72.25,80089.0,69.5109,69.6936,69.434,69.4629,80089.0
2022-04-11 10:25:00,72.27,72.32,71.77,71.98,144389.0,69.4821,69.5302,69.0014,69.2033,144389.0
2022-04-11 10:30:00,71.97,71.98,71.59,71.66,83992.0,69.1937,69.2033,68.8283,68.8956,83992.0
2022-04-11 10:35:00,71.64,71.75,71.55,71.73,92711.0,68.8764,68.9822,68.7899,68.9629,92711.0
2022-04-11 10:40:00,71.72,71.85,71.62,71.71,75412.0,68.9533,69.0783,68.8572,68.9437,75412.0
2022-04-11 10:45:00,71.72,71.82,71.67,71.73,57744.0,68.9533,69.0495,68.9052,68.9629,57744.0
2022-04-11 10:50:00,71.72,71.96,71.72,71.89,89064.0,68.9533,69.1841,68.9533,69.1168,89064.0
2022-04-11 10:55:00,71.86,71.9,71.76,71.8,37387.0,69.0879,69.1264,68.9918,69.0302,37387.0
2022-04-11 11:00:00,71.79,71.88,71.72,71.75,45798.0,69.0206,69.1071,68.9533,68.9822,45798.0
2022-04-11 11:05:00,71.73,71.77,71.49,71.56,54843.0,68.9629,69.0014,68.7322,68.7995,54843.0
2022-04-11 11:10:00,71.52,71.57,71.37,71.49,76597.0,68.761,68.8091,68.6168,68.7322,76597.0
2022-04-11 11:15:00,71.49,71.56,71.39,71.51,53038.0,68.7322,68.7995,68.636,68.7514,53038.0
2022-04-11 11:20:00,71.5,71.53,71.34,71.37,53302.0,68.7418,68.7706,68.588,68.6168,53302.0
2022-04-11 11:25:00,71.38,71.53,71.32,71.53,40157.0,68.6264,68.7706,68.5687,68.7706,40157.0
2022-04-11 11:30:00,71.51,71.74,71.46,71.74,71672.0,68.7514,68.9725,68.7033,68.9725,71672.0
2022-04-11 11:35:00,71.75,71.86,71.64,71.65,43641.0,68.9822,69.0879,68.8764,68.886,43641.0
2022-04-11 11:40:00,71.66,71.77,71.66,71.74,19635.0,68.8956,69.0014,68.8956,68.9725,19635.0
2022-04-11 11:45:00,71.77,71.88,71.71,71.78,52237.0,69.0014,69.1071,68.9437,69.011,52237.0
2022-04-11 11:50:00,71.8,71.86,71.75,71.79,29488.0,69.0302,69.0879,68.9822,69.0206,29488.0
2022-04-11 11:55:00,71.78,71.79,71.65,71.7,23184.0,69.011,69.0206,68.886,68.9341,23184.0
2022-04-11 12:00:00,71.67,71.75,71.59,71.64,18657.0,68.9052,68.9822,68.8283,68.8764,18657.0
2022-04-11 12:05:00,71.69,71.81,71.68,71.76,27247.0,68.9245,69.0398,68.9149,68.9918,27247.0
2022-04-11 12:10:00,71.75,71.78,71.62,71.63,10576.0,68.9822,69.011,68.8572,68.8668,10576.0
2022-04-11 12:15:00,71.65,71.67,71.58,71.66,21540.0,68.886,68.9052,68.8187,68.8956,21540.0
2022-04-11 12:20:00,71.67,71.73,71.61,71.66,38804.0,68.9052,68.9629,68.8476,68.8956,38804.0
2022-04-11 12:25:00,71.65,71.65,71.56,71.57,19790.0,68.886,68.886,68.7995,68.8091,19790.0
2022-04-11 12:30:00,71.56,71.58,71.49,71.56,25975.0,68.7995,68.8187,68.7322,68.7995,25975.0
2022-04-11 12:35:00,71.56,71.57,71.47,71.5,17309.0,68.7995,68.8091,68.713,68.7418,17309.0
2022-04-11 12:40:00,71.46,71.46,71.27,71.31,30382.0,68.7033,68.7033,68.5207,68.5591,30382.0
2022-04-11 12:45:00,71.31,71.46,71.31,71.44,34562.0,68.5591,68.7033,68.5591,68.6841,34562.0
2022-04-11 12:50:00,71.47,71.5,71.19,71.25,52191.0,68.713,68.7418,68.4438,68.5014,52191.0
2022-04-11 12:55:00,71.23,71.32,71.16,71.28,46429.0,68.4822,68.5687,68.4149,68.5303,46429.0
2022-04-11 13:00:00,71.26,71.53,71.26,71.53,62815.0,68.5111,68.7706,68.5111,68.7706,62815.0
2022-04-11 13:05:00,71.51,71.58,71.4,71.45,37009.0,68.7514,68.8187,68.6457,68.6937,37009.0
2022-04-11 13:10:00,71.45,71.57,71.4,71.53,45959.0,68.6937,68.8091,68.6457,68.7706,45959.0
2022-04-11 13:15:00,71.51,71.52,71.29,71.4,34328.0,68.7514,68.761,68.5399,68.6457,34328.0
2022-04-11 13:20:00,71.43,71.44,71.04,71.04,49068.0,68.6745,68.6841,68.2995,68.2995,49068.0
2022-04-11 13:25:00,71.06,71.19,71.0,71.15,46221.0,68.3188,68.4438,68.2611,68.4053,46221.0
2022-04-11 13:30:00,71.15,71.39,71.14,71.38,31576.0,68.4053,68.636,68.3957,68.6264,31576.0
2022-04-11 13:35:00,71.4,71.45,71.17,71.41,32664.0,68.6457,68.6937,68.4245,68.6553,32664.0
2022-04-11 13:40:00,71.41,71.54,71.38,71.42,36810.0,68.6553,68.7803,68.6264,68.6649,36810.0
2022-04-11 13:45:00,71.41,71.51,71.35,71.45,21139.0,68.6553,68.7514,68.5976,68.6937,21139.0
2022-04-11 13:50:00,71.44,71.46,71.39,71.39,30258.0,68.6841,68.7033,68.636,68.636,30258.0
2022-04-11 13:55:00,71.38,71.52,71.35,71.49,38228.0,68.6264,68.761,68.5976,68.7322,38228.0
2022-04-11 14:00:00,71.49,71.52,71.28,71.36,21423.0,68.7322,68.761,68.5303,68.6072,21423.0
2022-04-11 14:05:00,71.35,71.61,71.3,71.54,67514.0,68.5976,68.8476,68.5495,68.7803,67514.0
2022-04-11 14:10:00,71.52,71.58,71.15,71.17,45213.0,68.761,68.8187,68.4053,68.4245,45213.0
2022-04-11 14:15:00,71.13,71.13,71.02,71.03,46046.0,68.3861,68.3861,68.2803,68.2899,46046.0
2022-04-11 14:20:00,71.07,71.14,71.05,71.13,21184.0,68.3284,68.3957,68.3092,68.3861,21184.0
2022-04-11 14:25:00,71.13,71.21,71.12,71.17,26117.0,68.3861,68.463,68.3765,68.4245,26117.0
2022-04-11 14:30:00,71.15,71.23,70.99,71.22,48397.0,68.4053,68.4822,68.2515,68.4726,48397.0
2022-04-11 14:35:00,71.21,71.3,71.17,71.29,28952.0,68.463,68.5495,68.4245,68.5399,28952.0
2022-04-11 14:40:00,71.28,71.38,71.21,71.3,34907.0,68.5303,68.6264,68.463,68.5495,34907.0
2022-04-11 14:45:00,71.31,71.46,71.27,71.45,53363.0,68.5591,68.7033,68.5207,68.6937,53363.0
2022-04-11 14:50:00,71.44,71.64,71.42,71.51,74381.0,68.6841,68.8764,68.6649,68.7514,74381.0
2022-04-11 14:55:00,71.49,71.58,71.47,71.52,19036.0,68.7322,68.8187,68.713,68.761,19036.0
2022-04-11 15:00:00,71.51,71.72,71.31,71.34,73359.0,68.7514,68.9533,68.5591,68.588,73359.0
2022-04-11 15:05:00,71.32,71.34,71.19,71.33,47335.0,68.5687,68.588,68.4438,68.5784,47335.0
2022-04-11 15:10:00,71.35,71.4,71.18,71.2,44587.0,68.5976,68.6457,68.4341,68.4534,44587.0
2022-04-11 15:15:00,71.21,71.24,71.03,71.09,52081.0,68.463,68.4918,68.2899,68.3476,52081.0
2022-04-11 15:20:00,71.09,71.09,70.95,70.95,47005.0,68.3476,68.3476,68.213,68.213,47005.0
2022-04-11 15:25:00,70.97,71.01,70.73,70.74,65653.0,68.2322,68.2707,68.0015,68.0111,65653.0
2022-04-11 15:30:00,70.74,70.75,70.44,70.48,81711.0,68.0111,68.0207,67.7227,67.7611,81711.0
2022-04-11 15:35:00,70.46,70.61,70.42,70.59,57133.0,67.7419,67.8861,67.7035,67.8669,57133.0
2022-04-11 15:40:00,70.6,70.74,70.49,70.59,86554.0,67.8765,68.0111,67.7708,67.8669,86554.0
2022-04-11 15:45:00,70.57,70.58,70.32,70.36,125005.0,67.8477,67.8573,67.6073,67.6458,125005.0
2022-04-11 15:50:00,70.34,70.59,70.08,70.11,173300.0,67.6266,67.8669,67.3766,67.4054,173300.0
2022-04-11 15:55:00,70.14,70.31,70.01,70.28,157448.0,67.4343,67.5977,67.3093,67.5689,157448.0
2022-04-12 09:30:00,71.0,71.05,70.76,71.01,94727.0,68.2611,68.3092,68.0303,68.2707,94727.0
2022-04-12 09:35:00,71.04,71.95,71.0,71.87,131809.0,68.2995,69.1744,68.2611,69.0975,131809.0
2022-04-12 09:40:00,71.88,72.03,71.77,71.99,184003.0,69.1071,69.2514,69.0014,69.2129,184003.0
2022-04-12 09:45:00,72.0,72.11,71.79,71.91,116243.0,69.2225,69.3283,69.0206,69.136,116243.0
2022-04-12 09:50:00,71.9,72.48,71.89,72.37,135338.0,69.1264,69.684,69.1168,69.5782,135338.0
2022-04-12 09:55:00,72.37,72.37,71.96,72.01,99650.0,69.5782,69.5782,69.1841,69.2321,99650.0
2022-04-12 10:00:00,72.03,72.07,71.63,71.74,154843.0,69.2514,69.2898,68.8668,68.9725,154843.0
2022-04-12 10:05:00,71.75,71.78,71.56,71.71,72249.0,68.9822,69.011,68.7995,68.9437,72249.0
2022-04-12 10:10:00,71.72,71.81,71.47,71.8,128182.0,68.9533,69.0398,68.713,69.0302,128182.0
2022-04-12 10:15:00,71.8,71.85,71.5,71.56,77003.0,69.0302,69.0783,68.7418,68.7995,77003.0
2022-04-12 10:20:00,71.58,71.75,71.51,71.62,76448.0,68.8187,68.9822,68.7514,68.8572,76448.0
2022-04-12 10:25:00,71.61,71.61,71.22,71.26,123324.0,68.8476,68.8476,68.4726,68.5111,123324.0
2022-04-12 10:30:00,71.28,71.4,71.15,71.35,121094.0,68.5303,68.6457,68.4053,68.5976,121094.0
2022-04-12 10:35:00,71.36,71.47,71.21,71.27,119706.0,68.6072,68.713,68.463,68.5207,119706.0
2022-04-12 10:40:00,71.26,71.36,71.18,71.32,75404.0,68.5111,68.6072,68.4341,68.5687,75404.0
2022-04-12 10:45:00,71.31,71.39,71.26,71.38,63412.0,68.5591,68.636,68.5111,68.6264,63412.0
2022-04-12 10:50:00,71.37,71.39,71.11,71.34,81103.0,68.6168,68.636,68.3668,68.588,81103.0
2022-04-12 10:55:00,71.34,71.34,71.22,71.25,35329.0,68.588,68.588,68.4726,68.5014,35329.0
2022-04-12 11:00:00,71.22,71.38,71.15,71.38,52330.0,68.4726,68.6264,68.4053,68.6264,52330.0
2022-04-12 11:05:00,71.37,71.46,71.29,71.31,48690.0,68.6168,68.7033,68.5399,68.5591,48690.0
2022-04-12 11:10:00,71.32,71.48,71.27,71.44,74877.0,68.5687,68.7226,68.5207,68.6841,74877.0
2022-04-12 11:15:00,71.47,71.62,71.36,71.61,77124.0,68.713,68.8572,68.6072,68.8476,77124.0
2022-04-12 11:20:00,71.62,71.75,71.61,71.68,43541.0,68.8572,68.9822,68.8476,68.9149,43541.0
2022-04-12 11:25:00,71.69,71.88,71.69,71.8,86302.0,68.9245,69.1071,68.9245,69.0302,86302.0
2022-04-12 11:30:00,71.81,71.99,71.8,71.97,74722.0,69.0398,69.2129,69.0302,69.1937,74722.0
2022-04-12 11:35:00,71.98,72.02,71.69,71.72,61804.0,69.2033,69.2417,68.9245,68.9533,61804.0
2022-04-12 11:40:00,71.71,71.8,71.67,71.72,50483.0,68.9437,69.0302,68.9052,68.9533,50483.0
2022-04-12 11:45:00,71.74,71.81,71.67,71.7,29116.0,68.9725,69.0398,68.9052,68.9341,29116.0
2022-04-12 11:50:00,71.7,71.78,71.62,71.73,35772.0,68.9341,69.011,68.8572,68.9629,35772.0
2022-04-12 11:55:00,71.75,71.81,71.62,71.65,29676.0,68.9822,69.0398,68.8572,68.886,29676.0
2022-04-12 12:00:00,71.68,71.69,71.52,71.55,28915.0,68.9149,68.9245,68.761,68.7899,28915.0
2022-04-12 12:05:00,71.55,71.63,71.33,71.36,42625.0,68.7899,68.8668,68.5784,68.6072,42625.0
2022-04-12 12:10:00,71.31,71.36,71.22,71.36,34042.0,68.5591,68.6072,68.4726,68.6072,34042.0
2022-04-12 12:15:00,71.36,71.58,71.28,71.32,76784.0,68.6072,68.8187,68.5303,68.5687,76784.0
2022-04-12 12:20:00,71.28,71.29,71.07,71.07,38883.0,68.5303,68.5399,68.3284,68.3284,38883.0
2022-04-12 12:25:00,71.12,71.12,70.85,70.89,63726.0,68.3765,68.3765,68.1169,68.1553,63726.0
2022-04-12 12:30:00,70.85,70.96,70.81,70.81,43951.0,68.1169,68.2226,68.0784,68.0784,43951.0
2022-04-12 12:35:00,70.81,70.98,70.79,70.93,36860.0,68.0784,68.2419,68.0592,68.1938,36860.0
2022-04-12 12:40:00,70.91,70.97,70.7,70.73,48726.0,68.1746,68.2322,67.9727,68.0015,48726.0
2022-04-12 12:45:00,70.75,70.85,70.67,70.83,42825.0,68.0207,68.1169,67.9438,68.0976,42825.0
2022-04-12 12:50:00,70.83,71.04,70.83,70.91,27991.0,68.0976,68.2995,68.0976,68.1746,27991.0
2022-04-12 12:55:00,70.91,70.99,70.89,70.92,42169.0,68.1746,68.2515,68.1553,68.1842,42169.0
2022-04-12 13:00:00,70.91,71.0,70.63,70.71,60215.0,68.1746,68.2611,67.9054,67.9823,60215.0
2022-04-12 13:05:00,70.77,70.88,70.71,70.79,44057.0,68.04,68.1457,67.9823,68.0592,44057.0
2022-04-12 13:10:00,70.81,71.1,70.8,70.96,87444.0,68.0784,68.3572,68.0688,68.2226,87444.0
2022-04-12 13:15:00,70.94,71.01,70.85,71.0,38659.0,68.2034,68.2707,68.1169,68.2611,38659.0
2022-04-12 13:20:00,71.0,71.2,70.92,71.01,87400.0,68.2611,68.4534,68.1842,68.2707,87400.0
2022-04-12 13:25:00,71.02,71.03,70.87,70.9,18598.0,68.2803,68.2899,68.1361,68.1649,18598.0
2022-04-12 13:30:00,70.91,70.97,70.73,70.94,23390.0,68.1746,68.2322,68.0015,68.2034,23390.0
2022-04-12 13:35:00,70.94,70.97,70.76,70.77,25740.0,68.2034,68.2322,68.0303,68.04,25740.0
2022-04-12 13:40:00,70.77,70.81,70.46,70.5,39613.0,68.04,68.0784,67.7419,67.7804,39613.0
2022-04-12 13:45:00,70.48,70.52,70.31,70.4,54025.0,67.7611,67.7996,67.5977,67.6842,54025.0
2022-04-12 13:50:00,70.41,70.41,70.12,70.16,42213.0,67.6938,67.6938,67.415,67.4535,42213.0
2022-04-12 13:55:00,70.14,70.15,69.97,70.1,53728.0,67.4343,67.4439,67.2708,67.3958,53728.0
2022-04-12 14:00:00,70.09,70.2,69.94,70.19,47721.0,67.3862,67.492,67.242,67.4823,47721.0
2022-04-12 14:05:00,70.18,70.37,70.15,70.28,66715.0,67.4727,67.6554,67.4439,67.5689,66715.0
2022-04-12 14:10:00,70.29,70.29,70.0,70.0,39055.0,67.5785,67.5785,67.2997,67.2997,39055.0
2022-04-12 14:15:00,70.0,70.01,69.77,69.83,48527.0,67.2997,67.3093,67.0785,67.1362,48527.0
2022-04-12 14:20:00,69.82,69.99,69.79,69.88,34286.0,67.1266,67.2901,67.0978,67.1843,34286.0
2022-04-12 14:25:00,69.85,69.95,69.78,69.78,28443.0,67.1555,67.2516,67.0882,67.0882,28443.0
2022-04-12 14:30:00,69.79,69.9,69.6,69.83,56218.0,67.0978,67.2035,66.9151,67.1362,56218.0
2022-04-12 14:35:00,69.81,70.02,69.76,69.89,43079.0,67.117,67.3189,67.0689,67.1939,43079.0
2022-04-12 14:40:00,69.88,69.91,69.68,69.76,19009.0,67.1843,67.2131,66.992,67.0689,19009.0
2022-04-12 14:45:00,69.81,70.08,69.81,69.91,43087.0,67.117,67.3766,67.117,67.2131,43087.0
2022-04-12 14:50:00,69.91,69.98,69.77,69.9,26390.0,67.2131,67.2804,67.0785,67.2035,26390.0
2022-04-12 14:55:00,69.97,70.07,69.89,69.93,20279.0,67.2708,67.367,67.1939,67.2324,20279.0
2022-04-12 15:00:00,69.92,70.0,69.51,69.54,37099.0,67.2228,67.2997,66.8286,66.8574,37099.0
2022-04-12 15:05:00,69.56,69.6,69.23,69.27,57545.0,66.8766,66.9151,66.5594,66.5978,57545.0
2022-04-12 15:10:00,69.24,69.34,69.12,69.2,37533.0,66.569,66.6651,66.4536,66.5305,37533.0
2022-04-12 15:15:00,69.24,69.31,69.18,69.31,46803.0,66.569,66.6363,66.5113,66.6363,46803.0
2022-04-12 15:20:00,69.31,69.52,69.31,69.38,59543.0,66.6363,66.8382,66.6363,66.7036,59543.0
2022-04-12 15:25:00,69.36,69.36,68.95,69.08,135228.0,66.6844,66.6844,66.2902,66.4152,135228.0
2022-04-12 15:30:00,69.07,69.19,68.97,69.08,78375.0,66.4055,66.5209,66.3094,66.4152,78375.0
2022-04-12 15:35:00,69.06,69.51,69.02,69.46,90053.0,66.3959,66.8286,66.3575,66.7805,90053.0
2022-04-12 15:40:00,69.45,69.59,69.34,69.42,91494.0,66.7709,66.9055,66.6651,66.742,91494.0
2022-04-12 15:45:00,69.41,69.84,69.29,69.7,148875.0,66.7324,67.1458,66.6171,67.0112,148875.0
2022-04-12 15:50:00,69.68,69.76,69.46,69.71,72905.0,66.992,67.0689,66.7805,67.0209,72905.0
2022-04-12 15:55:00,69.7,69.93,69.63,69.68,83700.0,67.0112,67.2324,66.9439,66.992,83700.0
2022-04-13 09:30:00,69.33,70.31,69.29,70.3,111080.0,66.6555,67.5977,66.6171,67.5881,111080.0
2022-04-13 09:35:00,70.28,70.38,69.81,69.95,201192.0,67.5689,67.665,67.117,67.2516,201192.0
2022-04-13 09:40:00,69.97,70.37,69.95,70.2,133046.0,67.2708,67.6554,67.2516,67.492,133046.0
2022-04-13 09:45:00,70.2,70.4,70.05,70.38,89344.0,67.492,67.6842,67.3477,67.665,89344.0
2022-04-13 09:50:00,70.4,70.48,70.26,70.36,115400.0,67.6842,67.7611,67.5496,67.6458,115400.0
2022-04-13 09:55:00,70.36,70.38,69.97,70.03,155229.0,67.6458,67.665,67.2708,67.3285,155229.0
2022-04-13 10:00:00,70.02,70.09,69.83,69.95,81851.0,67.3189,67.3862,67.1362,67.2516,81851.0
2022-04-13 10:05:00,69.96,70.14,69.68,69.75,59672.0,67.2612,67.4343,66.992,67.0593,59672.0
2022-04-13 10:10:00,69.75,69.93,69.64,69.83,51172.0,67.0593,67.2324,66.9536,67.1362,51172.0
2022-04-13 10:15:00,69.9,70.17,69.83,70.09,80824.0,67.2035,67.4631,67.1362,67.3862,80824.0
2022-04-13 10:20:00,70.04,70.19,69.94,70.17,72048.0,67.3381,67.4823,67.242,67.4631,72048.0
2022-04-13 10:25:00,70.2,70.2,69.9,69.92,50084.0,67.492,67.492,67.2035,67.2228,50084.0
2022-04-13 10:30:00,69.93,70.08,69.81,70.08,53165.0,67.2324,67.3766,67.117,67.3766,53165.0
2022-04-13 10:35:00,70.08,70.15,69.83,69.89,50708.0,67.3766,67.4439,67.1362,67.1939,50708.0
2022-04-13 10:40:00,69.83,69.99,69.67,69.99,44620.0,67.1362,67.2901,66.9824,67.2901,44620.0
2022-04-13 10:45:00,69.99,70.14,69.92,69.92,37744.0,67.2901,67.4343,67.2228,67.2228,37744.0
2022-04-13 10:50:00,69.93,70.17,69.91,70.11,53409.0,67.2324,67.4631,67.2131,67.4054,53409.0
2022-04-13 10:55:00,70.08,70.23,70.04,70.2,33629.0,67.3766,67.5208,67.3381,67.492,33629.0
2022-04-13 11:00:00,70.19,70.57,70.17,70.54,69246.0,67.4823,67.8477,67.4631,67.8188,69246.0
2022-04-13 11:05:00,70.56,70.58,70.35,70.35,46233.0,67.8381,67.8573,67.6362,67.6362,46233.0
2022-04-13 11:10:00,70.36,70.49,70.34,70.43,46411.0,67.6458,67.7708,67.6266,67.7131,46411.0
2022-04-13 11:15:00,70.41,70.62,70.4,70.57,44503.0,67.6938,67.8957,67.6842,67.8477,44503.0
2022-04-13 11:20:00,70.57,70.67,70.49,70.66,37968.0,67.8477,67.9438,67.7708,67.9342,37968.0
2022-04-13 11:25:00,70.67,70.82,70.67,70.81,59947.0,67.9438,68.088,67.9438,68.0784,59947.0
2022-04-13 11:30:00,70.81,71.08,70.79,70.95,69667.0,68.0784,68.338,68.0592,68.213,69667.0
2022-04-13 11:35:00,70.96,71.01,70.76,70.81,30474.0,68.2226,68.2707,68.0303,68.0784,30474.0
2022-04-13 11:40:00,70.82,70.87,70.71,70.8,28450.0,68.088,68.1361,67.9823,68.0688,28450.0
2022-04-13 11:45:00,70.82,70.82,70.68,70.71,24647.0,68.088,68.088,67.9534,67.9823,24647.0
2022-04-13 11:50:00,70.7,70.71,70.51,70.54,6920.0,67.9727,67.9823,67.79,67.8188,6920.0
2022-04-13 11:55:00,70.52,70.52,70.4,70.47,21116.0,67.7996,67.7996,67.6842,67.7515,21116.0
2022-04-13 12:00:00,70.47,70.57,70.43,70.56,15900.0,67.7515,67.8477,67.7131,67.8381,15900.0
2022-04-13 12:05:00,70.56,70.64,70.55,70.62,11355.0,67.8381,67.915,67.8284,67.8957,11355.0
2022-04-13 12:10:00,70.6,70.63,70.46,70.59,27382.0,67.8765,67.9054,67.7419,67.8669,27382.0
2022-04-13 12:15:00,70.58,70.75,70.56,70.7,31835.0,67.8573,68.0207,67.8381,67.9727,31835.0
2022-04-13 12:20:00,70.68,70.87,70.65,70.87,36647.0,67.9534,68.1361,67.9246,68.1361,36647.0
2022-04-13 12:25:00,70.87,70.95,70.74,70.77,43528.0,68.1361,68.213,68.0111,68.04,43528.0
2022-04-13 12:30:00,70.79,70.97,70.79,70.94,17195.0,68.0592,68.2322,68.0592,68.2034,17195.0
2022-04-13 12:35:00,70.97,71.08,70.9,70.93,24014.0,68.2322,68.338,68.1649,68.1938,24014.0
2022-04-13 12:40:00,70.96,71.23,70.94,71.19,56623.0,68.2226,68.4822,68.2034,68.4438,56623.0
2022-04-13 12:45:00,71.21,71.24,71.15,71.17,12911.0,68.463,68.4918,68.4053,68.4245,12911.0
2022-04-13 12:50:00,71.18,71.2,71.08,71.09,18457.0,68.4341,68.4534,68.338,68.3476,18457.0
2022-04-13 12:55:00,71.13,71.13,70.97,70.98,37755.0,68.3861,68.3861,68.2322,68.2419,37755.0
2022-04-13 13:00:00,70.97,71.2,70.96,71.17,40549.0,68.2322,68.4534,68.2226,68.4245,40549.0
2022-04-13 13:05:00,71.15,71.31,71.14,71.28,27304.0,68.4053,68.5591,68.3957,68.5303,27304.0
2022-04-13 13:10:00,71.26,71.4,71.26,71.27,27302.0,68.5111,68.6457,68.5111,68.5207,27302.0
2022-04-13 13:15:00,71.25,71.34,71.24,71.33,10721.0,68.5014,68.588,68.4918,68.5784,10721.0
2022-04-13 13:20:00,71.33,71.43,71.33,71.38,25600.0,68.5784,68.6745,68.5784,68.6264,25600.0
2022-04-13 13:25:00,71.35,71.35,71.18,71.24,53157.0,68.5976,68.5976,68.4341,68.4918,53157.0
2022-04-13 13:30:00,71.26,71.28,71.07,71.09,17967.0,68.5111,68.5303,68.3284,68.3476,17967.0
2022-04-13 13:35:00,71.1,71.1,70.91,70.99,41983.0,68.3572,68.3572,68.1746,68.2515,41983.0
2022-04-13 13:40:00,71.0,71.05,70.97,71.04,16858.0,68.2611,68.3092,68.2322,68.2995,16858.0
2022-04-13 13:45:00,71.02,71.11,71.02,71.1,15716.0,68.2803,68.3668,68.2803,68.3572,15716.0
2022-04-13 13:50:00,71.09,71.14,71.05,71.09,15656.0,68.3476,68.3957,68.3092,68.3476,15656.0
2022-04-13 13:55:00,71.12,71.24,71.07,71.24,14250.0,68.3765,68.4918,68.3284,68.4918,14250.0
2022-04-13 14:00:00,71.22,71.23,71.14,71.21,28316.0,68.4726,68.4822,68.3957,68.463,28316.0
2022-04-13 14:05:00,71.22,71.41,71.21,71.37,42160.0,68.4726,68.6553,68.463,68.6168,42160.0
2022-04-13 14:10:00,71.33,71.34,71.09,71.19,31978.0,68.5784,68.588,68.3476,68.4438,31978.0
2022-04-13 14:15:00,71.21,71.29,71.21,71.28,11620.0,68.463,68.5399,68.463,68.5303,11620.0
2022-04-13 14:20:00,71.3,71.34,71.14,71.2,17136.0,68.5495,68.588,68.3957,68.4534,17136.0
2022-04-13 14:25:00,71.21,71.21,71.06,71.16,37458.0,68.463,68.463,68.3188,68.4149,37458.0
2022-04-13 14:30:00,71.2,71.21,71.13,71.2,14633.0,68.4534,68.463,68.3861,68.4534,14633.0
2022-04-13 14:35:00,71.19,71.29,71.15,71.23,16060.0,68.4438,68.5399,68.4053,68.4822,16060.0
2022-04-13 14:40:00,71.24,71.36,71.2,71.36,25575.0,68.4918,68.6072,68.4534,68.6072,25575.0
2022-04-13 14:45:00,71.35,71.42,71.3,71.42,11390.0,68.5976,68.6649,68.5495,68.6649,11390.0
2022-04-13 14:50:00,71.44,71.52,71.41,71.46,36386.0,68.6841,68.761,68.6553,68.7033,36386.0
2022-04-13 14:55:00,71.46,71.51,71.42,71.42,27328.0,68.7033,68.7514,68.6649,68.6649,27328.0
2022-04-13 15:00:00,71.44,71.45,71.22,71.26,30025.0,68.6841,68.6937,68.4726,68.5111,30025.0
2022-04-13 15:05:00,71.3,71.65,71.3,71.62,52955.0,68.5495,68.886,68.5495,68.8572,52955.0
2022-04-13 15:10:00,71.61,71.7,71.58,71.66,22297.0,68.8476,68.9341,68.8187,68.8956,22297.0
2022-04-13 15:15:00,71.65,71.8,71.65,71.77,23452.0,68.886,69.0302,68.886,69.0014,23452.0
2022-04-13 15:20:00,71.75,71.79,71.69,71.78,17431.0,68.9822,69.0206,68.9245,69.011,17431.0
2022-04-13 15:25:00,71.8,71.83,71.66,71.72,27491.0,69.0302,69.0591,68.8956,68.9533,27491.0
2022-04-13 15:30:00,71.73,71.87,71.66,71.84,24468.0,68.9629,69.0975,68.8956,69.0687,24468.0
2022-04-13 15:35:00,71.83,71.9,71.73,71.86,56660.0,69.0591,69.1264,68.9629,69.0879,56660.0
2022-04-13 15:40:00,71.85,71.89,71.78,71.88,28916.0,69.0783,69.1168,69.011,69.1071,28916.0
2022-04-13 15:45:00,71.88,71.98,71.86,71.98,41393.0,69.1071,69.2033,69.0879,69.2033,41393.0
2022-04-13 15:50:00,71.96,72.01,71.69,71.75,83223.0,69.1841,69.2321,68.9245,68.9822,83223.0
2022-04-13 15:55:00,71.76,71.9,71.67,71.84,78750.0,68.9918,69.1264,68.9052,69.0687,78750.0
2022-04-14 09:30:00,72.51,73.19,72.39,73.12,96170.0,69.7128,70.3666,69.5975,70.2993,96170.0
2022-04-14 09:35:00,73.17,73.76,73.17,73.47,170246.0,70.3474,70.9146,70.3474,70.6358,170246.0
2022-04-14 09:40:00,73.49,73.56,72.9,72.92,157251.0,70.655,70.7223,70.0878,70.107,157251.0
2022-04-14 09:45:00,72.88,73.16,72.77,72.83,80333.0,70.0686,70.3378,69.9628,70.0205,80333.0
2022-04-14 09:50:00,72.82,72.87,72.41,72.62,77411.0,70.0109,70.059,69.6167,69.8186,77411.0
2022-04-14 09:55:00,72.62,72.71,72.49,72.63,50846.0,69.8186,69.9051,69.6936,69.8282,50846.0
2022-04-14 10:00:00,72.65,73.09,72.59,72.94,97123.0,69.8474,70.2705,69.7898,70.1263,97123.0
2022-04-14 10:05:00,72.91,72.94,72.13,72.23,160887.0,70.0974,70.1263,69.3475,69.4436,160887.0
2022-04-14 10:10:00,72.2,72.53,72.11,72.47,51693.0,69.4148,69.7321,69.3283,69.6744,51693.0
2022-04-14 10:15:00,72.47,72.56,72.34,72.45,33473.0,69.6744,69.7609,69.5494,69.6552,33473.0
2022-04-14 10:20:00,72.44,72.69,72.39,72.59,46531.0,69.6455,69.8859,69.5975,69.7898,46531.0
2022-04-14 10:25:00,72.55,72.57,72.4,72.5,28049.0,69.7513,69.7705,69.6071,69.7032,28049.0
2022-04-14 10:30:00,72.56,72.83,72.45,72.7,57515.0,69.7609,70.0205,69.6552,69.8955,57515.0
2022-04-14 10:35:00,72.7,72.82,72.4,72.54,63401.0,69.8955,70.0109,69.6071,69.7417,63401.0
2022-04-14 10:40:00,72.53,72.66,72.42,72.5,33702.0,69.7321,69.8571,69.6263,69.7032,33702.0
2022-04-14 10:45:00,72.49,72.81,72.46,72.57,43722.0,69.6936,70.0013,69.6648,69.7705,43722.0
2022-04-14 10:50:00,72.57,72.57,72.35,72.41,27642.0,69.7705,69.7705,69.559,69.6167,27642.0
2022-04-14 10:55:00,72.41,72.54,72.38,72.41,37454.0,69.6167,69.7417,69.5879,69.6167,37454.0
2022-04-14 11:00:00,72.4,72.56,72.36,72.53,54750.0,69.6071,69.7609,69.5686,69.7321,54750.0
2022-04-14 11:05:00,72.53,72.66,72.51,72.61,34666.0,69.7321,69.8571,69.7128,69.809,34666.0
2022-04-14 11:10:00,72.64,72.67,72.46,72.58,39019.0,69.8378,69.8667,69.6648,69.7801,39019.0
2022-04-14 11:15:00,72.55,72.7,72.36,72.41,45558.0,69.7513,69.8955,69.5686,69.6167,45558.0
2022-04-14 11:20:00,72.44,72.67,72.25,72.67,35393.0,69.6455,69.8667,69.4629,69.8667,35393.0
2022-04-14 11:25:00,72.7,72.74,72.62,72.65,32794.0,69.8955,69.934,69.8186,69.8474,32794.0
2022-04-14 11:30:00,72.63,72.72,72.5,72.53,22106.0,69.8282,69.9147,69.7032,69.7321,22106.0
2022-04-14 11:35:00,72.51,72.52,72.3,72.31,19097.0,69.7128,69.7225,69.5109,69.5206,19097.0
2022-04-14 11:40:00,72.32,72.35,72.0,72.04,43712.0,69.5302,69.559,69.2225,69.261,43712.0
2022-04-14 11:45:00,72.03,72.09,71.89,72.03,38149.0,69.2514,69.309,69.1168,69.2514,38149.0
2022-04-14 11:50:00,72.01,72.01,71.9,71.91,41925.0,69.2321,69.2321,69.1264,69.136,41925.0
2022-04-14 11:55:00,71.91,72.07,71.91,72.03,32947.0,69.136,69.2898,69.136,69.2514,32947.0
2022-04-14 12:00:00,72.01,72.2,71.89,72.01,59622.0,69.2321,69.4148,69.1168,69.2321,59622.0
2022-04-14 12:05:00,71.98,72.22,71.97,72.19,26263.0,69.2033,69.434,69.1937,69.4052,26263.0
2022-04-14 12:10:00,72.17,72.21,72.03,72.03,12129.0,69.386,69.4244,69.2514,69.2514,12129.0
2022-04-14 12:15:00,72.03,72.08,71.82,71.91,22955.0,69.2514,69.2994,69.0495,69.136,22955.0
2022-04-14 12:20:00,71.92,71.92,71.75,71.88,33000.0,69.1456,69.1456,68.9822,69.1071,33000.0
2022-04-14 12:25:00,71.91,71.92,71.72,71.79,51576.0,69.136,69.1456,68.9533,69.0206,51576.0
2022-04-14 12:30:00,71.78,71.87,71.72,71.77,23690.0,69.011,69.0975,68.9533,69.0014,23690.0
2022-04-14 12:35:00,71.81,71.83,71.73,71.75,25108.0,69.0398,69.0591,68.9629,68.9822,25108.0
2022-04-14 12:40:00,71.74,71.75,71.63,71.66,14210.0,68.9725,68.9822,68.8668,68.8956,14210.0
2022-04-14 12:45:00,71.66,71.67,71.57,71.62,9050.0,68.8956,68.9052,68.8091,68.8572,9050.0
2022-04-14 12:50:00,71.62,71.69,71.62,71.67,8418.0,68.8572,68.9245,68.8572,68.9052,8418.0
2022-04-14 12:55:00,71.71,71.87,71.71,71.85,34826.0,68.9437,69.0975,68.9437,69.0783,34826.0
2022-04-14 13:00:00,71.88,71.97,71.75,71.88,38907.0,69.1071,69.1937,68.9822,69.1071,38907.0
2022-04-14 13:05:00,71.89,71.9,71.72,71.73,20702.0,69.1168,69.1264,68.9533,68.9629,20702.0
2022-04-14 13:10:00,71.74,71.89,71.69,71.69,27926.0,68.9725,69.1168,68.9245,68.9245,27926.0
2022-04-14 13:15:00,71.71,71.77,71.62,71.67,35852.0,68.9437,69.0014,68.8572,68.9052,35852.0
2022-04-14 13:20:00,71.66,71.75,71.64,71.71,17900.0,68.8956,68.9822,68.8764,68.9437,17900.0
2022-04-14 13:25:00,71.72,71.87,71.72,71.86,17529.0,68.9533,69.0975,68.9533,69.0879,17529.0
2022-04-14 13:30:00,71.88,71.97,71.83,71.95,37816.0,69.1071,69.1937,69.0591,69.1744,37816.0
2022-04-14 13:35:00,71.97,72.07,71.94,71.97,35705.0,69.1937,69.2898,69.1648,69.1937,35705.0
2022-04-14 13:40:00,71.98,72.25,71.94,72.2,29135.0,69.2033,69.4629,69.1648,69.4148,29135.0
2022-04-14 13:45:00,72.23,72.36,72.23,72.34,31093.0,69.4436,69.5686,69.4436,69.5494,31093.0
2022-04-14 13:50:00,72.32,72.35,72.21,72.27,15609.0,69.5302,69.559,69.4244,69.4821,15609.0
2022-04-14 13:55:00,72.25,72.51,72.25,72.5,37092.0,69.4629,69.7128,69.4629,69.7032,37092.0
2022-04-14 14:00:00,72.49,72.67,72.46,72.62,73296.0,69.6936,69.8667,69.6648,69.8186,73296.0
2022-04-14 14:05:00,72.62,72.65,72.47,72.49,53955.0,69.8186,69.8474,69.6744,69.6936,53955.0
2022-04-14 14:10:00,72.5,72.55,72.44,72.53,21363.0,69.7032,69.7513,69.6455,69.7321,21363.0
2022-04-14 14:15:00,72.55,72.62,72.37,72.43,41499.0,69.7513,69.8186,69.5782,69.6359,41499.0
2022-04-14 14:20:00,72.42,72.42,72.18,72.22,18405.0,69.6263,69.6263,69.3956,69.434,18405.0
2022-04-14 14:25:00,72.23,72.43,72.14,72.38,21623.0,69.4436,69.6359,69.3571,69.5879,21623.0
2022-04-14 14:30:00,72.39,72.49,72.17,72.24,36427.0,69.5975,69.6936,69.386,69.4533,36427.0
2022-04-14 14:35:00,72.22,72.3,72.14,72.17,8795.0,69.434,69.5109,69.3571,69.386,8795.0
2022-04-14 14:40:00,72.2,72.28,72.19,72.21,14549.0,69.4148,69.4917,69.4052,69.4244,14549.0
2022-04-14 14:45:00,72.29,72.29,72.15,72.21,24300.0,69.5013,69.5013,69.3667,69.4244,24300.0
2022-04-14 14:50:00,72.22,72.23,71.82,71.88,33673.0,69.434,69.4436,69.0495,69.1071,33673.0
2022-04-14 14:55:00,71.85,71.85,71.64,71.65,29516.0,69.0783,69.0783,68.8764,68.886,29516.0
2022-04-14 15:00:00,71.64,71.8,71.54,71.71,33895.0,68.8764,69.0302,68.7803,68.9437,33895.0
2022-04-14 15:05:00,71.72,71.75,71.45,71.45,21725.0,68.9533,68.9822,68.6937,68.6937,21725.0
2022-04-14 15:10:00,71.44,71.54,71.37,71.53,31655.0,68.6841,68.7803,68.6168,68.7706,31655.0
2022-04-14 15:15:00,71.53,71.93,71.53,71.92,32272.0,68.7706,69.1552,68.7706,69.1456,32272.0
2022-04-14 15:20:00,71.9,71.99,71.78,71.81,35396.0,69.1264,69.2129,69.011,69.0398,35396.0
2022-04-14 15:25:00,71.81,71.81,71.61,71.64,18056.0,69.0398,69.0398,68.8476,68.8764,18056.0
2022-04-14 15:30:00,71.66,71.66,71.37,71.39,34645.0,68.8956,68.8956,68.6168,68.636,34645.0
2022-04-14 15:35:00,71.35,71.57,71.35,71.44,32667.0,68.5976,68.8091,68.5976,68.6841,32667.0
2022-04-14 15:40:00,71.46,71.67,71.41,71.67,24918.0,68.7033,68.9052,68.6553,68.9052,24918.0
2022-04-14 15:45:00,71.67,71.7,71.43,71.49,50623.0,68.9052,68.9341,68.6745,68.7322,50623.0
2022-04-14 15:50:00,71.45,71.45,71.18,71.34,57424.0,68.6937,68.6937,68.4341,68.588,57424.0
2022-04-14 15:55:00,71.33,71.41,70.99,71.05,67977.0,68.5784,68.6553,68.2515,68.3092,67977.0
2022-04-18 09:30:00,70.7,71.92,70.69,71.73,116723.0,67.9727,69.1456,67.963,68.9629,116723.0
2022-04-18 09:35:00,71.73,71.98,71.68,71.86,124653.0,68.9629,69.2033,68.9149,69.0879,124653.0
2022-04-18 09:40:00,71.82,72.03,71.67,71.84,105569.0,69.0495,69.2514,68.9052,69.0687,105569.0
2022-04-18 09:45:00,71.87,72.09,71.73,71.99,72276.0,69.0975,69.309,68.9629,69.2129,72276.0
2022-04-18 09:50:00,72.0,72.09,71.44,71.52,99274.0,69.2225,69.309,68.6841,68.761,99274.0
2022-04-18 09:55:00,71.55,71.56,71.14,71.3,43425.0,68.7899,68.7995,68.3957,68.5495,43425.0
2022-04-18 10:00:00,71.27,71.31,70.99,71.18,79872.0,68.5207,68.5591,68.2515,68.4341,79872.0
2022-04-18 10:05:00,71.21,71.21,70.72,70.73,68371.0,68.463,68.463,67.9919,68.0015,68371.0
2022-04-18 10:10:00,70.74,71.16,70.72,71.13,76173.0,68.0111,68.4149,67.9919,68.3861,76173.0
2022-04-18 10:15:00,71.12,71.18,70.98,71.15,66948.0,68.3765,68.4341,68.2419,68.4053,66948.0
2022-04-18 10:20:00,71.19,71.51,71.18,71.5,68736.0,68.4438,68.7514,68.4341,68.7418,68736.0
2022-04-18 10:25:00,71.51,71.57,71.19,71.23,60796.0,68.7514,68.8091,68.4438,68.4822,60796.0
2022-04-18 10:30:00,71.27,71.55,71.26,71.55,59348.0,68.5207,68.7899,68.5111,68.7899,59348.0
2022-04-18 10:35:00,71.58,71.6,71.4,71.6,52540.0,68.8187,68.8379,68.6457,68.8379,52540.0
2022-04-18 10:40:00,71.61,71.72,71.53,71.59,65783.0,68.8476,68.9533,68.7706,68.8283,65783.0
2022-04-18 10:45:00,71.6,71.67,71.46,71.54,55691.0,68.8379,68.9052,68.7033,68.7803,55691.0
2022-04-18 10:50:00,71.54,71.54,71.28,71.34,47448.0,68.7803,68.7803,68.5303,68.588,47448.0
2022-04-18 10:55:00,71.35,71.35,71.14,71.35,42897.0,68.5976,68.5976,68.3957,68.5976,42897.0
2022-04-18 11:00:00,71.34,71.53,71.3,71.53,56983.0,68.588,68.7706,68.5495,68.7706,56983.0
2022-04-18 11:05:00,71.53,71.54,71.41,71.44,44533.0,68.7706,68.7803,68.6553,68.6841,44533.0
2022-04-18 11:10:00,71.44,71.56,71.4,71.51,34067.0,68.6841,68.7995,68.6457,68.7514,34067.0
2022-04-18 11:15:00,71.49,71.53,71.27,71.31,65889.0,68.7322,68.7706,68.5207,68.5591,65889.0
2022-04-18 11:20:00,71.31,71.36,70.83,70.89,50953.0,68.5591,68.6072,68.0976,68.1553,50953.0
2022-04-18 11:25:00,70.87,70.87,70.66,70.78,49977.0,68.1361,68.1361,67.9342,68.0496,49977.0
2022-04-18 11:30:00,70.77,70.83,70.58,70.63,31732.0,68.04,68.0976,67.8573,67.9054,31732.0
2022-04-18 11:35:00,70.63,70.66,70.44,70.49,35915.0,67.9054,67.9342,67.7227,67.7708,35915.0
2022-04-18 11:40:00,70.46,70.55,70.37,70.53,32285.0,67.7419,67.8284,67.6554,67.8092,32285.0
2022-04-18 11:45:00,70.51,70.56,70.22,70.28,33665.0,67.79,67.8381,67.5112,67.5689,33665.0
2022-04-18 11:50:00,70.23,70.46,70.23,70.45,51795.0,67.5208,67.7419,67.5208,67.7323,51795.0
2022-04-18 11:55:00,70.43,70.63,70.4,70.63,27949.0,67.7131,67.9054,67.6842,67.9054,27949.0
2022-04-18 12:00:00,70.62,70.68,70.42,70.49,49387.0,67.8957,67.9534,67.7035,67.7708,49387.0
2022-04-18 12:05:00,70.51,70.6,70.41,70.48,17881.0,67.79,67.8765,67.6938,67.7611,17881.0
2022-04-18 12:10:00,70.47,70.49,70.29,70.34,32671.0,67.7515,67.7708,67.5785,67.6266,32671.0
2022-04-18 12:15:00,70.34,70.37,70.24,70.26,18564.0,67.6266,67.6554,67.5304,67.5496,18564.0
2022-04-18 12:20:00,70.28,70.39,70.26,70.38,16524.0,67.5689,67.6746,67.5496,67.665,16524.0
2022-04-18 12:25:00,70.38,70.38,70.23,70.31,22922.0,67.665,67.665,67.5208,67.5977,22922.0
2022-04-18 12:30:00,70.29,70.39,70.19,70.24,37961.0,67.5785,67.6746,67.4823,67.5304,37961.0
2022-04-18 12:35:00,70.3,70.39,70.26,70.34,37412.0,67.5881,67.6746,67.5496,67.6266,37412.0
2022-04-18 12:40:00,70.35,70.43,70.15,70.42,43736.0,67.6362,67.7131,67.4439,67.7035,43736.0
2022-04-18 12:45:00,70.42,70.51,70.37,70.4,27197.0,67.7035,67.79,67.6554,67.6842,27197.0
2022-04-18 12:50:00,70.42,70.65,70.4,70.63,24374.0,67.7035,67.9246,67.6842,67.9054,24374.0
2022-04-18 12:55:00,70.65,70.7,70.58,70.64,30155.0,67.9246,67.9727,67.8573,67.915,30155.0
2022-04-18 13:00:00,70.65,70.68,70.55,70.57,38754.0,67.9246,67.9534,67.8284,67.8477,38754.0
2022-04-18 13:05:00,70.58,70.87,70.56,70.85,26394.0,67.8573,68.1361,67.8381,68.1169,26394.0
2022-04-18 13:10:00,70.87,71.02,70.84,70.88,32241.0,68.1361,68.2803,68.1073,68.1457,32241.0
2022-04-18 13:15:00,70.86,70.86,70.53,70.56,27932.0,68.1265,68.1265,67.8092,67.8381,27932.0
2022-04-18 13:20:00,70.56,70.73,70.51,70.66,35093.0,67.8381,68.0015,67.79,67.9342,35093.0
2022-04-18 13:25:00,70.67,70.85,70.63,70.85,24943.0,67.9438,68.1169,67.9054,68.1169,24943.0
2022-04-18 13:30:00,70.84,71.38,70.82,71.38,111207.0,68.1073,68.6264,68.088,68.6264,111207.0
2022-04-18 13:35:00,71.38,71.55,71.35,71.54,77873.0,68.6264,68.7899,68.5976,68.7803,77873.0
2022-04-18 13:40:00,71.56,71.64,71.5,71.58,34312.0,68.7995,68.8764,68.7418,68.8187,34312.0
2022-04-18 13:45:00,71.57,71.71,71.5,71.66,52891.0,68.8091,68.9437,68.7418,68.8956,52891.0
2022-04-18 13:50:00,71.66,71.7,71.56,71.68,92431.0,68.8956,68.9341,68.7995,68.9149,92431.0
2022-04-18 13:55:00,71.68,71.87,71.56,71.62,129276.0,68.9149,69.0975,68.7995,68.8572,129276.0
2022-04-18 14:00:00,71.65,71.74,71.56,71.63,50262.0,68.886,68.9725,68.7995,68.8668,50262.0
2022-04-18 14:05:00,71.63,71.68,71.5,71.52,43131.0,68.8668,68.9149,68.7418,68.761,43131.0
2022-04-18 14:10:00,71.51,71.53,71.43,71.51,20353.0,68.7514,68.7706,68.6745,68.7514,20353.0
2022-04-18 14:15:00,71.52,71.66,71.22,71.41,83656.0,68.761,68.8956,68.4726,68.6553,83656.0
2022-04-18 14:20:00,71.4,71.64,71.33,71.64,31939.0,68.6457,68.8764,68.5784,68.8764,31939.0
2022-04-18 14:25:00,71.66,71.74,71.3,71.35,73196.0,68.8956,68.9725,68.5495,68.5976,73196.0
2022-04-18 14:30:00,71.36,71.52,71.34,71.5,37896.0,68.6072,68.761,68.588,68.7418,37896.0
2022-04-18 14:35:00,71.48,71.62,71.38,71.42,69611.0,68.7226,68.8572,68.6264,68.6649,69611.0
2022-04-18 14:40:00,71.42,71.49,71.3,71.36,27098.0,68.6649,68.7322,68.5495,68.6072,27098.0
2022-04-18 14:45:00,71.34,71.4,71.22,71.35,36928.0,68.588,68.6457,68.4726,68.5976,36928.0
2022-04-18 14:50:00,71.35,71.52,71.32,71.45,31188.0,68.5976,68.761,68.5687,68.6937,31188.0
2022-04-18 14:55:00,71.43,71.45,71.22,71.27,31609.0,68.6745,68.6937,68.4726,68.5207,31609.0
2022-04-18 15:00:00,71.25,71.29,71.09,71.09,27160.0,68.5014,68.5399,68.3476,68.3476,27160.0
2022-04-18 15:05:00,71.14,71.22,71.04,71.07,22529.0,68.3957,68.4726,68.2995,68.3284,22529.0
2022-04-18 15:10:00,71.08,71.21,70.9,70.92,29526.0,68.338,68.463,68.1649,68.1842,29526.0
2022-04-18 15:15:00,70.95,71.08,70.85,70.88,31081.0,68.213,68.338,68.1169,68.1457,31081.0
2022-04-18 15:20:00,70.86,70.95,70.62,70.66,26551.0,68.1265,68.213,67.8957,67.9342,26551.0
2022-04-18 15:25:00,70.62,70.65,70.55,70.57,40210.0,67.8957,67.9246,67.8284,67.8477,40210.0
2022-04-18 15:30:00,70.56,70.56,70.18,70.23,73675.0,67.8381,67.8381,67.4727,67.5208,73675.0
2022-04-18 15:35:00,70.19,70.22,70.03,70.1,39717.0,67.4823,67.5112,67.3285,67.3958,39717.0
2022-04-18 15:40:00,70.11,70.32,70.0,70.23,77481.0,67.4054,67.6073,67.2997,67.5208,77481.0
2022-04-18 15:45:00,70.21,70.21,70.05,70.09,69561.0,67.5016,67.5016,67.3477,67.3862,69561.0
2022-04-18 15:50:00,70.06,70.36,69.97,70.27,95557.0,67.3574,67.6458,67.2708,67.5593,95557.0
2022-04-18 15:55:00,70.29,70.84,70.27,70.84,88265.0,67.5785,68.1073,67.5593,68.1073,88265.0
2022-04-19 09:30:00,70.98,71.63,70.98,71.51,113116.0,68.2419,68.8668,68.2419,68.7514,113116.0
2022-04-19 09:35:00,71.51,71.63,71.27,71.3,214146.0,68.7514,68.8668,68.5207,68.5495,214146.0
2022-04-19 09:40:00,71.29,72.02,71.24,71.9,190203.0,68.5399,69.2417,68.4918,69.1264,190203.0
2022-04-19 09:45:00,71.89,72.28,71.88,71.99,173731.0,69.1168,69.4917,69.1071,69.2129,173731.0
2022-04-19 09:50:00,72.02,72.51,71.88,72.47,109111.0,69.2417,69.7128,69.1071,69.6744,109111.0
2022-04-19 09:55:00,72.46,72.76,72.38,72.74,167001.0,69.6648,69.9532,69.5879,69.934,167001.0
2022-04-19 10:00:00,72.74,72.81,72.57,72.76,90586.0,69.934,70.0013,69.7705,69.9532,90586.0
2022-04-19 10:05:00,72.77,72.85,72.67,72.78,46687.0,69.9628,70.0397,69.8667,69.9724,46687.0
2022-04-19 10:10:00,72.82,73.11,72.76,72.83,95484.0,70.0109,70.2897,69.9532,70.0205,95484.0
2022-04-19 10:15:00,72.83,72.83,72.62,72.67,59892.0,70.0205,70.0205,69.8186,69.8667,59892.0
2022-04-19 10:20:00,72.68,72.99,72.62,72.94,174062.0,69.8763,70.1743,69.8186,70.1263,174062.0
2022-04-19 10:25:00,72.94,73.29,72.94,73.25,96155.0,70.1263,70.4628,70.1263,70.4243,96155.0
2022-04-19 10:30:00,73.27,73.31,73.18,73.2,60639.0,70.4435,70.482,70.357,70.3762,60639.0
2022-04-19 10:35:00,73.21,73.23,73.0,73.07,49789.0,70.3858,70.4051,70.1839,70.2512,49789.0
2022-04-19 10:40:00,73.06,73.24,73.01,73.15,130386.0,70.2416,70.4147,70.1936,70.3282,130386.0
2022-04-19 10:45:00,73.16,73.46,73.13,73.28,102624.0,70.3378,70.6262,70.3089,70.4531,102624.0
2022-04-19 10:50:00,73.26,73.3,72.95,72.96,45003.0,70.4339,70.4724,70.1359,70.1455,45003.0
2022-04-19 10:55:00,72.96,73.09,72.92,72.96,58210.0,70.1455,70.2705,70.107,70.1455,58210.0
2022-04-19 11:00:00,72.95,73.11,72.79,73.11,47716.0,70.1359,70.2897,69.982,70.2897,47716.0
2022-04-19 11:05:00,73.1,73.28,73.04,73.15,47335.0,70.2801,70.4531,70.2224,70.3282,47335.0
2022-04-19 11:10:00,73.15,73.17,73.05,73.09,28127.0,70.3282,70.3474,70.232,70.2705,28127.0
2022-04-19 11:15:00,73.08,73.4,73.08,73.21,40455.0,70.2609,70.5685,70.2609,70.3858,40455.0
2022-04-19 11:20:00,73.22,73.49,73.14,73.46,39434.0,70.3955,70.655,70.3185,70.6262,39434.0
2022-04-19 11:25:00,73.47,73.47,73.24,73.33,31507.0,70.6358,70.6358,70.4147,70.5012,31507.0
2022-04-19 11:30:00,73.32,73.39,73.16,73.21,32926.0,70.4916,70.5589,70.3378,70.3858,32926.0
2022-04-19 11:35:00,73.2,73.33,73.16,73.32,30938.0,70.3762,70.5012,70.3378,70.4916,30938.0
2022-04-19 11:40:00,73.31,73.38,73.24,73.36,97299.0,70.482,70.5493,70.4147,70.53,97299.0
2022-04-19 11:45:00,73.38,73.42,73.3,73.37,41662.0,70.5493,70.5877,70.4724,70.5397,41662.0
2022-04-19 11:50:00,73.37,73.67,73.37,73.59,65539.0,70.5397,70.8281,70.5397,70.7512,65539.0
2022-04-19 11:55:00,73.59,73.59,73.36,73.41,32710.0,70.7512,70.7512,70.53,70.5781,32710.0
2022-04-19 12:00:00,73.38,73.46,73.3,73.46,41770.0,70.5493,70.6262,70.4724,70.6262,41770.0
2022-04-19 12:05:00,73.47,73.52,73.38,73.51,18570.0,70.6358,70.6839,70.5493,70.6743,18570.0
2022-04-19 12:10:00,73.51,73.58,73.48,73.5,28191.0,70.6743,70.7416,70.6454,70.6646,28191.0
2022-04-19 12:15:00,73.5,73.58,73.47,73.5,32987.0,70.6646,70.7416,70.6358,70.6646,32987.0
2022-04-19 12:20:00,73.52,73.68,73.52,73.61,19102.0,70.6839,70.8377,70.6839,70.7704,19102.0
2022-04-19 12:25:00,73.61,73.69,73.48,73.54,27178.0,70.7704,70.8473,70.6454,70.7031,27178.0
2022-04-19 12:30:00,73.54,73.6,73.41,73.52,41624.0,70.7031,70.7608,70.5781,70.6839,41624.0
2022-04-19 12:35:00,73.54,73.56,73.24,73.26,63230.0,70.7031,70.7223,70.4147,70.4339,63230.0
2022-04-19 12:40:00,73.27,73.36,73.23,73.3,35257.0,70.4435,70.53,70.4051,70.4724,35257.0
2022-04-19 12:45:00,73.31,73.34,73.23,73.27,21225.0,70.482,70.5108,70.4051,70.4435,21225.0
2022-04-19 12:50:00,73.25,73.41,73.25,73.33,24357.0,70.4243,70.5781,70.4243,70.5012,24357.0
2022-04-19 12:55:00,73.34,73.39,73.26,73.26,30057.0,70.5108,70.5589,70.4339,70.4339,30057.0
2022-04-19 13:00:00,73.28,73.39,73.26,73.33,17438.0,70.4531,70.5589,70.4339,70.5012,17438.0
2022-04-19 13:05:00,73.31,73.4,73.27,73.27,27714.0,70.482,70.5685,70.4435,70.4435,27714.0
2022-04-19 13:10:00,73.26,73.3,73.24,73.3,18026.0,70.4339,70.4724,70.4147,70.4724,18026.0
2022-04-19 13:15:00,73.3,73.37,73.26,73.3,15612.0,70.4724,70.5397,70.4339,70.4724,15612.0
2022-04-19 13:20:00,73.3,73.4,73.27,73.3,15105.0,70.4724,70.5685,70.4435,70.4724,15105.0
2022-04-19 13:25:00,73.28,73.29,72.93,72.95,38843.0,70.4531,70.4628,70.1166,70.1359,38843.0
2022-04-19 13:30:00,72.95,73.25,72.94,73.21,22582.0,70.1359,70.4243,70.1263,70.3858,22582.0
2022-04-19 13:35:00,73.22,73.26,73.19,73.24,10943.0,70.3955,70.4339,70.3666,70.4147,10943.0
2022-04-19 13:40:00,73.23,73.26,73.11,73.15,15234.0,70.4051,70.4339,70.2897,70.3282,15234.0
2022-04-19 13:45:00,73.11,73.29,73.05,73.29,23200.0,70.2897,70.4628,70.232,70.4628,23200.0
2022-04-19 13:50:00,73.28,73.47,73.28,73.4,38863.0,70.4531,70.6358,70.4531,70.5685,38863.0
2022-04-19 13:55:00,73.4,73.44,73.31,73.33,13203.0,70.5685,70.607,70.482,70.5012,13203.0
2022-04-19 14:00:00,73.33,73.35,73.22,73.28,29907.0,70.5012,70.5204,70.3955,70.4531,29907.0
2022-04-19 14:05:00,73.27,73.32,73.12,73.16,19265.0,70.4435,70.4916,70.2993,70.3378,19265.0
2022-04-19 14:10:00,73.17,73.17,72.85,73.02,43542.0,70.3474,70.3474,70.0397,70.2032,43542.0
2022-04-19 14:15:00,72.98,73.0,72.91,72.93,21692.0,70.1647,70.1839,70.0974,70.1166,21692.0
2022-04-19 14:20:00,72.92,73.19,72.87,73.17,43085.0,70.107,70.3666,70.059,70.3474,43085.0
2022-04-19 14:25:00,73.16,73.17,72.99,73.14,25431.0,70.3378,70.3474,70.1743,70.3185,25431.0
2022-04-19 14:30:00,73.1,73.22,73.04,73.07,35075.0,70.2801,70.3955,70.2224,70.2512,35075.0
2022-04-19 14:35:00,73.08,73.24,73.05,73.23,25265.0,70.2609,70.4147,70.232,70.4051,25265.0
2022-04-19 14:40:00,73.21,73.32,73.18,73.25,41778.0,70.3858,70.4916,70.357,70.4243,41778.0
2022-04-19 14:45:00,73.26,73.3,73.21,73.29,15897.0,70.4339,70.4724,70.3858,70.4628,15897.0
2022-04-19 14:50:00,73.31,73.45,73.27,73.3,34998.0,70.482,70.6166,70.4435,70.4724,34998.0
2022-04-19 14:55:00,73.32,73.46,73.3,73.44,34701.0,70.4916,70.6262,70.4724,70.607,34701.0
2022-04-19 15:00:00,73.43,73.56,73.42,73.45,52159.0,70.5973,70.7223,70.5877,70.6166,52159.0
2022-04-19 15:05:00,73.46,73.63,73.38,73.62,38220.0,70.6262,70.7896,70.5493,70.78,38220.0
2022-04-19 15:10:00,73.6,73.99,73.54,73.98,96728.0,70.7608,71.1357,70.7031,71.1261,96728.0
2022-04-19 15:15:00,73.97,74.13,73.96,74.03,77275.0,71.1165,71.2703,71.1069,71.1742,77275.0
2022-04-19 15:20:00,74.06,74.12,73.98,74.08,68036.0,71.203,71.2607,71.1261,71.2223,68036.0
2022-04-19 15:25:00,74.08,74.09,73.91,73.97,31661.0,71.2223,71.2319,71.0588,71.1165,31661.0
2022-04-19 15:30:00,73.98,74.21,73.93,74.11,70267.0,71.1261,71.3473,71.0781,71.2511,70267.0
2022-04-19 15:35:00,74.09,74.3,74.03,74.22,71214.0,71.2319,71.4338,71.1742,71.3569,71214.0
2022-04-19 15:40:00,74.22,74.22,73.95,74.0,62059.0,71.3569,71.3569,71.0973,71.1454,62059.0
2022-04-19 15:45:00,74.01,74.01,73.81,73.85,71026.0,71.155,71.155,70.9627,71.0011,71026.0
2022-04-19 15:50:00,73.86,74.33,73.86,73.95,181609.0,71.0108,71.4626,71.0108,71.0973,181609.0
2022-04-19 15:55:00,73.95,74.1,73.6,73.96,136563.0,71.0973,71.2415,70.7608,71.1069,136563.0
2022-04-20 09:30:00,75.19,75.86,75.13,75.84,193781.0,72.2895,72.9336,72.2318,72.9144,193781.0
2022-04-20 09:35:00,75.87,76.1,75.72,75.94,140155.0,72.9432,73.1644,72.799,73.0105,140155.0
2022-04-20 09:40:00,75.95,75.98,75.21,75.23,144666.0,73.0201,73.049,72.3087,72.3279,144666.0
2022-04-20 09:45:00,75.22,75.25,74.77,74.79,117120.0,72.3183,72.3471,71.8857,71.9049,117120.0
2022-04-20 09:50:00,74.78,75.1,74.71,75.05,72781.0,71.8953,72.2029,71.828,72.1549,72781.0
2022-04-20 09:55:00,75.06,75.07,74.72,74.99,100203.0,72.1645,72.1741,71.8376,72.0972,100203.0
2022-04-20 10:00:00,74.98,75.15,74.84,75.15,94824.0,72.0876,72.251,71.953,72.251,94824.0
2022-04-20 10:05:00,75.15,75.24,75.06,75.15,75278.0,72.251,72.3375,72.1645,72.251,75278.0
2022-04-20 10:10:00,75.17,75.26,75.06,75.24,96143.0,72.2702,72.3568,72.1645,72.3375,96143.0
2022-04-20 10:15:00,75.22,75.37,75.22,75.34,80460.0,72.3183,72.4625,72.3183,72.4337,80460.0
2022-04-20 10:20:00,75.36,75.63,75.33,75.49,81162.0,72.4529,72.7125,72.4241,72.5779,81162.0
2022-04-20 10:25:00,75.48,75.57,75.38,75.56,76391.0,72.5683,72.6548,72.4721,72.6452,76391.0
2022-04-20 10:30:00,75.56,75.8,75.4,75.71,102733.0,72.6452,72.8759,72.4914,72.7894,102733.0
2022-04-20 10:35:00,75.71,75.9,75.69,75.87,86158.0,72.7894,72.9721,72.7702,72.9432,86158.0
2022-04-20 10:40:00,75.89,76.03,75.83,75.87,63463.0,72.9625,73.0971,72.9048,72.9432,63463.0
2022-04-20 10:45:00,75.87,75.99,75.78,75.86,62971.0,72.9432,73.0586,72.8567,72.9336,62971.0
2022-04-20 10:50:00,75.85,76.06,75.83,76.04,78528.0,72.924,73.1259,72.9048,73.1067,78528.0
2022-04-20 10:55:00,76.02,76.14,75.99,76.05,52950.0,73.0874,73.2028,73.0586,73.1163,52950.0
2022-04-20 11:00:00,76.05,76.05,75.61,75.62,112744.0,73.1163,73.1163,72.6933,72.7029,112744.0
2022-04-20 11:05:00,75.58,75.8,75.57,75.63,34944.0,72.6644,72.8759,72.6548,72.7125,34944.0
2022-04-20 11:10:00,75.61,75.66,75.52,75.65,52692.0,72.6933,72.7413,72.6067,72.7317,52692.0
2022-04-20 11:15:00,75.65,75.65,75.39,75.4,52639.0,72.7317,72.7317,72.4817,72.4914,52639.0
2022-04-20 11:20:00,75.38,75.47,75.36,75.37,32813.0,72.4721,72.5587,72.4529,72.4625,32813.0
2022-04-20 11:25:00,75.35,75.52,75.27,75.52,49077.0,72.4433,72.6067,72.3664,72.6067,49077.0
2022-04-20 11:30:00,75.53,75.61,75.46,75.53,56927.0,72.6163,72.6933,72.549,72.6163,56927.0
2022-04-20 11:35:00,75.56,75.87,75.56,75.79,38392.0,72.6452,72.9432,72.6452,72.8663,38392.0
2022-04-20 11:40:00,75.79,76.02,75.77,75.99,47845.0,72.8663,73.0874,72.8471,73.0586,47845.0
2022-04-20 11:45:00,76.01,76.03,75.82,75.84,47198.0,73.0778,73.0971,72.8952,72.9144,47198.0
2022-04-20 11:50:00,75.85,75.87,75.64,75.71,31609.0,72.924,72.9432,72.7221,72.7894,31609.0
2022-04-20 11:55:00,75.71,75.97,75.69,75.92,44439.0,72.7894,73.0394,72.7702,72.9913,44439.0
2022-04-20 12:00:00,75.93,75.97,75.88,75.97,39612.0,73.0009,73.0394,72.9528,73.0394,39612.0
2022-04-20 12:05:00,75.98,76.05,75.69,75.85,70094.0,73.049,73.1163,72.7702,72.924,70094.0
2022-04-20 12:10:00,75.86,75.86,75.55,75.64,49734.0,72.9336,72.9336,72.6356,72.7221,49734.0
2022-04-20 12:15:00,75.65,75.75,75.54,75.71,20459.0,72.7317,72.8279,72.626,72.7894,20459.0
2022-04-20 12:20:00,75.71,75.74,75.6,75.67,21698.0,72.7894,72.8182,72.6836,72.7509,21698.0
2022-04-20 12:25:00,75.71,75.72,75.41,75.5,27478.0,72.7894,72.799,72.501,72.5875,27478.0
2022-04-20 12:30:00,75.48,75.79,75.42,75.79,39322.0,72.5683,72.8663,72.5106,72.8663,39322.0
2022-04-20 12:35:00,75.77,75.98,75.75,75.84,32140.0,72.8471,73.049,72.8279,72.9144,32140.0
2022-04-20 12:40:00,75.87,75.94,75.83,75.91,12852.0,72.9432,73.0105,72.9048,72.9817,12852.0
2022-04-20 12:45:00,75.91,76.12,75.9,76.07,80079.0,72.9817,73.1836,72.9721,73.1355,80079.0
2022-04-20 12:50:00,76.08,76.26,76.07,76.12,74844.0,73.1451,73.3182,73.1355,73.1836,74844.0
2022-04-20 12:55:00,76.14,76.19,76.06,76.12,26294.0,73.2028,73.2509,73.1259,73.1836,26294.0
2022-04-20 13:00:00,76.16,76.25,76.1,76.17,80016.0,73.222,73.3086,73.1644,73.2317,80016.0
2022-04-20 13:05:00,76.17,76.18,75.84,75.94,96391.0,73.2317,73.2413,72.9144,73.0105,96391.0
2022-04-20 13:10:00,75.92,76.22,75.9,76.15,51088.0,72.9913,73.2797,72.9721,73.2124,51088.0
2022-04-20 13:15:00,76.12,76.26,75.91,75.95,62711.0,73.1836,73.3182,72.9817,73.0201,62711.0
2022-04-20 13:20:00,75.94,76.03,75.89,75.99,18185.0,73.0105,73.0971,72.9625,73.0586,18185.0
2022-04-20 13:25:00,76.0,76.01,75.88,75.93,32931.0,73.0682,73.0778,72.9528,73.0009,32931.0
2022-04-20 13:30:00,75.95,76.07,75.87,75.99,49276.0,73.0201,73.1355,72.9432,73.0586,49276.0
2022-04-20 13:35:00,76.04,76.15,76.04,76.09,28853.0,73.1067,73.2124,73.1067,73.1547,28853.0
2022-04-20 13:40:00,76.08,76.31,76.08,76.27,67219.0,73.1451,73.3663,73.1451,73.3278,67219.0
2022-04-20 13:45:00,76.29,76.47,76.22,76.22,80646.0,73.347,73.5201,73.2797,73.2797,80646.0
2022-04-20 13:50:00,76.25,76.27,76.11,76.14,27568.0,73.3086,73.3278,73.174,73.2028,27568.0
2022-04-20 13:55:00,76.12,76.33,76.09,76.3,47766.0,73.1836,73.3855,73.1547,73.3566,47766.0
2022-04-20 14:00:00,76.29,76.38,76.21,76.31,62610.0,73.347,73.4335,73.2701,73.3663,62610.0
2022-04-20 14:05:00,76.33,76.35,76.22,76.27,24640.0,73.3855,73.4047,73.2797,73.3278,24640.0
2022-04-20 14:10:00,76.26,76.29,76.1,76.13,23131.0,73.3182,73.347,73.1644,73.1932,23131.0
2022-04-20 14:15:00,76.12,76.19,75.87,75.87,49425.0,73.1836,73.2509,72.9432,72.9432,49425.0
2022-04-20 14:20:00,75.87,75.87,75.75,75.78,55715.0,72.9432,72.9432,72.8279,72.8567,55715.0
2022-04-20 14:25:00,75.78,75.79,75.66,75.66,14094.0,72.8567,72.8663,72.7413,72.7413,14094.0
2022-04-20 14:30:00,75.68,75.68,75.55,75.57,22027.0,72.7606,72.7606,72.6356,72.6548,22027.0
2022-04-20 14:35:00,75.53,75.54,75.28,75.4,96226.0,72.6163,72.626,72.376,72.4914,96226.0
2022-04-20 14:40:00,75.37,75.45,75.29,75.34,30020.0,72.4625,72.5394,72.3856,72.4337,30020.0
2022-04-20 14:45:00,75.31,75.49,75.27,75.41,26614.0,72.4048,72.5779,72.3664,72.501,26614.0
2022-04-20 14:50:00,75.37,75.38,74.96,74.99,107506.0,72.4625,72.4721,72.0683,72.0972,107506.0
2022-04-20 14:55:00,74.98,75.06,74.85,74.97,78549.0,72.0876,72.1645,71.9626,72.0779,78549.0
2022-04-20 15:00:00,75.01,75.38,74.98,75.32,105856.0,72.1164,72.4721,72.0876,72.4144,105856.0
2022-04-20 15:05:00,75.28,75.45,75.24,75.45,55955.0,72.376,72.5394,72.3375,72.5394,55955.0
2022-04-20 15:10:00,75.5,75.73,75.38,75.68,81556.0,72.5875,72.8086,72.4721,72.7606,81556.0
2022-04-20 15:15:00,75.68,75.77,75.57,75.69,51201.0,72.7606,72.8471,72.6548,72.7702,51201.0
2022-04-20 15:20:00,75.69,75.88,75.68,75.85,37159.0,72.7702,72.9528,72.7606,72.924,37159.0
2022-04-20 15:25:00,75.87,76.1,75.87,75.91,89358.0,72.9432,73.1644,72.9432,72.9817,89358.0
2022-04-20 15:30:00,75.97,76.05,75.69,75.69,79035.0,73.0394,73.1163,72.7702,72.7702,79035.0
2022-04-20 15:35:00,75.71,75.95,75.61,75.86,51525.0,72.7894,73.0201,72.6933,72.9336,51525.0
2022-04-20 15:40:00,75.86,76.0,75.82,75.97,41023.0,72.9336,73.0682,72.8952,73.0394,41023.0
2022-04-20 15:45:00,75.98,76.32,75.97,76.1,107399.0,73.049,73.3759,73.0394,73.1644,107399.0
2022-04-20 15:50:00,76.12,76.22,75.58,75.65,67036.0,73.1836,73.2797,72.6644,72.7317,67036.0
2022-04-20 15:55:00,75.66,75.69,75.41,75.5,96413.0,72.7413,72.7702,72.501,72.5875,96413.0
2022-04-21 09:30:00,76.98,77.61,76.96,77.51,208123.0,74.0104,74.6161,73.9912,74.52,208123.0
2022-04-21 09:35:00,77.53,77.55,76.76,76.95,166521.0,74.5392,74.5584,73.7989,73.9816,166521.0
2022-04-21 09:40:00,76.95,77.25,76.86,77.14,156684.0,73.9816,74.27,73.895,74.1642,156684.0
2022-04-21 09:45:00,77.14,77.45,77.04,77.45,100976.0,74.1642,74.4623,74.0681,74.4623,100976.0
2022-04-21 09:50:00,77.48,77.65,77.32,77.45,139131.0,74.4911,74.6546,74.3373,74.4623,139131.0
2022-04-21 09:55:00,77.45,77.64,77.44,77.47,83351.0,74.4623,74.6449,74.4527,74.4815,83351.0
2022-04-21 10:00:00,77.51,77.51,77.19,77.39,89788.0,74.52,74.52,74.2123,74.4046,89788.0
2022-04-21 10:05:00,77.38,77.4,77.13,77.2,85527.0,74.395,74.4142,74.1546,74.2219,85527.0
2022-04-21 10:10:00,77.18,77.43,77.08,77.28,63093.0,74.2027,74.443,74.1065,74.2988,63093.0
2022-04-21 10:15:00,77.28,77.42,77.02,77.02,85901.0,74.2988,74.4334,74.0489,74.0489,85901.0
2022-04-21 10:20:00,77.01,77.23,76.95,77.16,83925.0,74.0392,74.2508,73.9816,74.1835,83925.0
2022-04-21 10:25:00,77.14,77.22,76.95,77.18,68064.0,74.1642,74.2411,73.9816,74.2027,68064.0
2022-04-21 10:30:00,77.18,77.26,77.05,77.26,49459.0,74.2027,74.2796,74.0777,74.2796,49459.0
2022-04-21 10:35:00,77.25,77.27,76.96,77.01,62094.0,74.27,74.2892,73.9912,74.0392,62094.0
2022-04-21 10:40:00,77.06,77.11,76.83,77.02,101301.0,74.0873,74.1354,73.8662,74.0489,101301.0
2022-04-21 10:45:00,77.01,77.03,76.74,76.85,99807.0,74.0392,74.0585,73.7797,73.8854,99807.0
2022-04-21 10:50:00,76.87,76.97,76.68,76.94,54410.0,73.9046,74.0008,73.722,73.9719,54410.0
2022-04-21 10:55:00,76.92,76.93,76.77,76.88,62389.0,73.9527,73.9623,73.8085,73.9143,62389.0
2022-04-21 11:00:00,76.86,76.94,76.76,76.83,63513.0,73.895,73.9719,73.7989,73.8662,63513.0
2022-04-21 11:05:00,76.84,76.84,76.59,76.71,94184.0,73.8758,73.8758,73.6354,73.7508,94184.0
2022-04-21 11:10:00,76.68,76.9,76.68,76.84,78197.0,73.722,73.9335,73.722,73.8758,78197.0
2022-04-21 11:15:00,76.83,76.83,76.57,76.76,96766.0,73.8662,73.8662,73.6162,73.7989,96766.0
2022-04-21 11:20:00,76.75,76.76,76.44,76.63,98206.0,73.7893,73.7989,73.4912,73.6739,98206.0
2022-04-21 11:25:00,76.63,76.8,76.51,76.6,89932.0,73.6739,73.8373,73.5585,73.6451,89932.0
2022-04-21 11:30:00,76.59,76.62,76.23,76.42,138042.0,73.6354,73.6643,73.2893,73.472,138042.0
2022-04-21 11:35:00,76.42,76.51,76.29,76.37,80273.0,73.472,73.5585,73.347,73.4239,80273.0
2022-04-21 11:40:00,76.37,76.37,76.09,76.17,59745.0,73.4239,73.4239,73.1547,73.2317,59745.0
2022-04-21 11:45:00,76.18,76.31,76.1,76.25,38838.0,73.2413,73.3663,73.1644,73.3086,38838.0
2022-04-21 11:50:00,76.21,76.37,76.17,76.18,78434.0,73.2701,73.4239,73.2317,73.2413,78434.0
2022-04-21 11:55:00,76.18,76.21,75.96,75.96,80719.0,73.2413,73.2701,73.0298,73.0298,80719.0
2022-04-21 12:00:00,75.98,76.13,75.73,75.77,91057.0,73.049,73.1932,72.8086,72.8471,91057.0
2022-04-21 12:05:00,75.74,75.93,75.69,75.72,53926.0,72.8182,73.0009,72.7702,72.799,53926.0
2022-04-21 12:10:00,75.71,75.78,75.58,75.7,54219.0,72.7894,72.8567,72.6644,72.7798,54219.0
2022-04-21 12:15:00,75.7,75.87,75.67,75.84,59102.0,72.7798,72.9432,72.7509,72.9144,59102.0
2022-04-21 12:20:00,75.85,75.9,75.57,75.59,74415.0,72.924,72.9721,72.6548,72.674,74415.0
2022-04-21 12:25:00,75.58,75.83,75.52,75.67,55569.0,72.6644,72.9048,72.6067,72.7509,55569.0
2022-04-21 12:30:00,75.68,75.95,75.65,75.89,35484.0,72.7606,73.0201,72.7317,72.9625,35484.0
2022-04-21 12:35:00,75.87,75.97,75.65,75.71,50262.0,72.9432,73.0394,72.7317,72.7894,50262.0
2022-04-21 12:40:00,75.71,75.88,75.7,75.8,21115.0,72.7894,72.9528,72.7798,72.8759,21115.0
2022-04-21 12:45:00,75.78,75.81,75.48,75.57,80231.0,72.8567,72.8855,72.5683,72.6548,80231.0
2022-04-21 12:50:00,75.56,75.56,75.22,75.35,52368.0,72.6452,72.6452,72.3183,72.4433,52368.0
2022-04-21 12:55:00,75.34,75.5,75.31,75.31,28509.0,72.4337,72.5875,72.4048,72.4048,28509.0
2022-04-21 13:00:00,75.31,75.37,75.02,75.12,51234.0,72.4048,72.4625,72.126,72.2222,51234.0
2022-04-21 13:05:00,75.14,75.14,75.02,75.07,29531.0,72.2414,72.2414,72.126,72.1741,29531.0
2022-04-21 13:10:00,75.06,75.21,74.99,75.12,70256.0,72.1645,72.3087,72.0972,72.2222,70256.0
2022-04-21 13:15:00,75.1,75.18,74.72,74.79,135569.0,72.2029,72.2798,71.8376,71.9049,135569.0
2022-04-21 13:20:00,74.75,75.37,74.73,75.24,259364.0,71.8664,72.4625,71.8472,72.3375,259364.0
2022-04-21 13:25:00,75.25,75.54,75.1,75.49,93331.0,72.3471,72.626,72.2029,72.5779,93331.0
2022-04-21 13:30:00,75.51,75.67,75.42,75.46,109747.0,72.5971,72.7509,72.5106,72.549,109747.0
2022-04-21 13:35:00,75.43,75.43,75.01,75.11,72969.0,72.5202,72.5202,72.1164,72.2125,72969.0
2022-04-21 13:40:00,75.07,75.3,74.93,75.11,87259.0,72.1741,72.3952,72.0395,72.2125,87259.0
2022-04-21 13:45:00,75.11,75.54,75.03,75.36,103595.0,72.2125,72.626,72.1356,72.4529,103595.0
2022-04-21 13:50:00,75.34,75.35,75.14,75.14,32020.0,72.4337,72.4433,72.2414,72.2414,32020.0
2022-04-21 13:55:00,75.16,75.19,74.87,74.94,88418.0,72.2606,72.2895,71.9818,72.0491,88418.0
2022-04-21 14:00:00,74.9,74.9,74.41,74.43,173808.0,72.0106,72.0106,71.5395,71.5588,173808.0
2022-04-21 14:05:00,74.4,74.66,74.38,74.63,49758.0,71.5299,71.7799,71.5107,71.7511,49758.0
2022-04-21 14:10:00,74.62,74.69,74.48,74.57,48249.0,71.7414,71.8087,71.6068,71.6934,48249.0
2022-04-21 14:15:00,74.52,74.62,74.41,74.52,49537.0,71.6453,71.7414,71.5395,71.6453,49537.0
2022-04-21 14:20:00,74.51,74.81,74.49,74.5,50968.0,71.6357,71.9241,71.6165,71.6261,50968.0
2022-04-21 14:25:00,74.51,74.69,74.47,74.49,48182.0,71.6357,71.8087,71.5972,71.6165,48182.0
2022-04-21 14:30:00,74.49,74.81,74.39,74.79,55552.0,71.6165,71.9241,71.5203,71.9049,55552.0
2022-04-21 14:35:00,74.79,75.08,74.63,74.66,75824.0,71.9049,72.1837,71.7511,71.7799,75824.0
2022-04-21 14:40:00,74.71,74.73,74.25,74.25,118722.0,71.828,71.8472,71.3857,71.3857,118722.0
2022-04-21 14:45:00,74.27,74.29,73.97,74.0,131612.0,71.4049,71.4242,71.1165,71.1454,131612.0
2022-04-21 14:50:00,74.01,74.02,73.86,73.88,52725.0,71.155,71.1646,71.0108,71.03,52725.0
2022-04-21 14:55:00,73.87,73.91,73.64,73.78,78410.0,71.0204,71.0588,70.7992,70.9338,78410.0
2022-04-21 15:00:00,73.74,73.76,73.29,73.3,74916.0,70.8954,70.9146,70.4628,70.4724,74916.0
2022-04-21 15:05:00,73.32,73.51,73.16,73.17,78320.0,70.4916,70.6743,70.3378,70.3474,78320.0
2022-04-21 15:10:00,73.15,73.23,73.04,73.21,51415.0,70.3282,70.4051,70.2224,70.3858,51415.0
2022-04-21 15:15:00,73.22,73.38,73.05,73.26,70298.0,70.3955,70.5493,70.232,70.4339,70298.0
2022-04-21 15:20:00,73.26,73.48,73.1,73.48,59830.0,70.4339,70.6454,70.2801,70.6454,59830.0
2022-04-21 15:25:00,73.48,73.84,73.22,73.73,146228.0,70.6454,70.9915,70.3955,70.8858,146228.0
2022-04-21 15:30:00,73.72,73.75,73.24,73.24,94857.0,70.8762,70.905,70.4147,70.4147,94857.0
2022-04-21 15:35:00,73.22,73.22,72.8,73.04,57288.0,70.3955,70.3955,69.9917,70.2224,57288.0
2022-04-21 15:40:00,73.07,73.41,73.02,73.3,122343.0,70.2512,70.5781,70.2032,70.4724,122343.0
2022-04-21 15:45:00,73.3,73.37,72.67,72.7,94453.0,70.4724,70.5397,69.8667,69.8955,94453.0
2022-04-21 15:50:00,72.7,73.54,72.69,73.36,286984.0,69.8955,70.7031,69.8859,70.53,286984.0
2022-04-21 15:55:00,73.35,73.37,72.96,73.05,170147.0,70.5204,70.5397,70.1455,70.232,170147.0
2022-04-22 09:30:00,72.17,72.2,71.67,71.92,281101.0,69.386,69.4148,68.9052,69.1456,281101.0
2022-04-22 09:35:00,71.89,71.91,71.42,71.42,324188.0,69.1168,69.136,68.6649,68.6649,324188.0
2022-04-22 09:40:00,71.41,71.52,70.86,70.99,242593.0,68.6553,68.761,68.1265,68.2515,242593.0
2022-04-22 09:45:00,70.97,71.42,70.85,71.41,275907.0,68.2322,68.6649,68.1169,68.6553,275907.0
2022-04-22 09:50:00,71.41,71.51,71.05,71.15,244173.0,68.6553,68.7514,68.3092,68.4053,244173.0
2022-04-22 09:55:00,71.14,71.16,70.67,70.83,223009.0,68.3957,68.4149,67.9438,68.0976,223009.0
2022-04-22 10:00:00,70.82,71.04,70.6,70.71,285811.0,68.088,68.2995,67.8765,67.9823,285811.0
2022-04-22 10:05:00,70.73,71.38,70.71,71.09,258169.0,68.0015,68.6264,67.9823,68.3476,258169.0
2022-04-22 10:10:00,71.07,71.07,70.68,70.74,147782.0,68.3284,68.3284,67.9534,68.0111,147782.0
2022-04-22 10:15:00,70.74,70.76,70.42,70.56,129743.0,68.0111,68.0303,67.7035,67.8381,129743.0
2022-04-22 10:20:00,70.54,70.57,70.39,70.5,120950.0,67.8188,67.8477,67.6746,67.7804,120950.0
2022-04-22 10:25:00,70.47,70.59,70.37,70.43,139886.0,67.7515,67.8669,67.6554,67.7131,139886.0
2022-04-22 10:30:00,70.42,70.66,70.31,70.6,157708.0,67.7035,67.9342,67.5977,67.8765,157708.0
2022-04-22 10:35:00,70.6,70.75,70.32,70.39,168672.0,67.8765,68.0207,67.6073,67.6746,168672.0
2022-04-22 10:40:00,70.39,70.4,70.04,70.2,140196.0,67.6746,67.6842,67.3381,67.492,140196.0
2022-04-22 10:45:00,70.19,70.27,70.02,70.03,179328.0,67.4823,67.5593,67.3189,67.3285,179328.0
2022-04-22 10:50:00,70.03,70.09,69.91,69.91,127433.0,67.3285,67.3862,67.2131,67.2131,127433.0
2022-04-22 10:55:00,69.91,70.04,69.81,69.84,161743.0,67.2131,67.3381,67.117,67.1458,161743.0
2022-04-22 11:00:00,69.84,70.01,69.79,69.9,147735.0,67.1458,67.3093,67.0978,67.2035,147735.0
2022-04-22 11:05:00,69.9,70.33,69.82,70.25,193906.0,67.2035,67.6169,67.1266,67.54,193906.0
2022-04-22 11:10:00,70.25,70.31,70.02,70.2,90464.0,67.54,67.5977,67.3189,67.492,90464.0
2022-04-22 11:15:00,70.19,70.29,70.04,70.13,115390.0,67.4823,67.5785,67.3381,67.4247,115390.0
2022-04-22 11:20:00,70.14,70.26,70.01,70.05,113634.0,67.4343,67.5496,67.3093,67.3477,113634.0
2022-04-22 11:25:00,70.06,70.16,69.99,70.08,96734.0,67.3574,67.4535,67.2901,67.3766,96734.0
2022-04-22 11:30:00,70.06,70.18,69.88,69.95,161988.0,67.3574,67.4727,67.1843,67.2516,161988.0
2022-04-22 11:35:00,69.95,69.95,69.73,69.8,181723.0,67.2516,67.2516,67.0401,67.1074,181723.0
2022-04-22 11:40:00,69.81,69.81,69.39,69.39,156746.0,67.117,67.117,66.7132,66.7132,156746.0
2022-04-22 11:45:00,69.4,69.59,69.38,69.46,100611.0,66.7228,66.9055,66.7036,66.7805,100611.0
2022-04-22 11:50:00,69.44,69.49,69.29,69.37,121908.0,66.7613,66.8093,66.6171,66.694,121908.0
2022-04-22 11:55:00,69.34,69.44,69.28,69.34,108302.0,66.6651,66.7613,66.6074,66.6651,108302.0
2022-04-22 12:00:00,69.31,69.34,69.15,69.27,71891.0,66.6363,66.6651,66.4825,66.5978,71891.0
2022-04-22 12:05:00,69.28,69.4,69.18,69.2,124424.0,66.6074,66.7228,66.5113,66.5305,124424.0
2022-04-22 12:10:00,69.22,69.39,69.13,69.36,89369.0,66.5498,66.7132,66.4632,66.6844,89369.0
2022-04-22 12:15:00,69.34,69.43,69.27,69.42,95829.0,66.6651,66.7517,66.5978,66.742,95829.0
2022-04-22 12:20:00,69.39,69.58,69.38,69.55,126271.0,66.7132,66.8959,66.7036,66.867,126271.0
2022-04-22 12:25:00,69.56,69.72,69.52,69.59,97958.0,66.8766,67.0305,66.8382,66.9055,97958.0
2022-04-22 12:30:00,69.58,69.84,69.57,69.81,147749.0,66.8959,67.1458,66.8863,67.117,147749.0
2022-04-22 12:35:00,69.81,70.07,69.79,69.81,98991.0,67.117,67.367,67.0978,67.117,98991.0
2022-04-22 12:40:00,69.82,69.88,69.69,69.85,71276.0,67.1266,67.1843,67.0016,67.1555,71276.0
2022-04-22 12:45:00,69.85,69.93,69.79,69.9,91733.0,67.1555,67.2324,67.0978,67.2035,91733.0
2022-04-22 12:50:00,69.91,69.91,69.45,69.46,82299.0,67.2131,67.2131,66.7709,66.7805,82299.0
2022-04-22 12:55:00,69.46,69.53,69.42,69.46,49283.0,66.7805,66.8478,66.742,66.7805,49283.0
2022-04-22 13:00:00,69.47,69.49,69.25,69.3,69876.0,66.7901,66.8093,66.5786,66.6267,69876.0
2022-04-22 13:05:00,69.32,69.51,69.28,69.42,58588.0,66.6459,66.8286,66.6074,66.742,58588.0
2022-04-22 13:10:00,69.42,69.53,69.39,69.48,71725.0,66.742,66.8478,66.7132,66.7997,71725.0
2022-04-22 13:15:00,69.46,69.55,69.38,69.4,55118.0,66.7805,66.867,66.7036,66.7228,55118.0
2022-04-22 13:20:00,69.38,69.38,69.02,69.11,134653.0,66.7036,66.7036,66.3575,66.444,134653.0
2022-04-22 13:25:00,69.11,69.37,69.09,69.29,76615.0,66.444,66.694,66.4248,66.6171,76615.0
2022-04-22 13:30:00,69.27,69.3,69.15,69.16,57841.0,66.5978,66.6267,66.4825,66.4921,57841.0
2022-04-22 13:35:00,69.15,69.15,68.99,69.0,50372.0,66.4825,66.4825,66.3286,66.3382,50372.0
2022-04-22 13:40:00,68.99,69.1,68.82,69.09,91552.0,66.3286,66.4344,66.1652,66.4248,91552.0
2022-04-22 13:45:00,69.05,69.15,68.96,68.98,52373.0,66.3863,66.4825,66.2998,66.319,52373.0
2022-04-22 13:50:00,68.98,68.99,68.69,68.69,58345.0,66.319,66.3286,66.0402,66.0402,58345.0
2022-04-22 13:55:00,68.69,68.77,68.64,68.64,69021.0,66.0402,66.1171,65.9921,65.9921,69021.0
2022-04-22 14:00:00,68.64,68.64,68.46,68.49,99518.0,65.9921,65.9921,65.8191,65.8479,99518.0
2022-04-22 14:05:00,68.48,68.71,68.48,68.57,66803.0,65.8383,66.0594,65.8383,65.9248,66803.0
2022-04-22 14:10:00,68.57,68.65,68.45,68.48,78212.0,65.9248,66.0017,65.8095,65.8383,78212.0
2022-04-22 14:15:00,68.49,69.0,68.42,68.97,128474.0,65.8479,66.3382,65.7806,66.3094,128474.0
2022-04-22 14:20:00,68.96,69.09,68.74,68.8,94056.0,66.2998,66.4248,66.0883,66.146,94056.0
2022-04-22 14:25:00,68.81,68.81,68.59,68.62,70934.0,66.1556,66.1556,65.9441,65.9729,70934.0
2022-04-22 14:30:00,68.63,68.75,68.24,68.24,103810.0,65.9825,66.0979,65.6076,65.6076,103810.0
2022-04-22 14:35:00,68.23,68.28,68.08,68.15,51618.0,65.5979,65.646,65.4537,65.521,51618.0
2022-04-22 14:40:00,68.14,68.34,68.14,68.28,73486.0,65.5114,65.7037,65.5114,65.646,73486.0
2022-04-22 14:45:00,68.28,68.31,68.1,68.16,73400.0,65.646,65.6749,65.473,65.5306,73400.0
2022-04-22 14:50:00,68.16,68.19,67.78,67.84,131670.0,65.5306,65.5595,65.1653,65.223,131670.0
2022-04-22 14:55:00,67.83,67.86,67.56,67.86,86868.0,65.2134,65.2422,64.9538,65.2422,86868.0
2022-04-22 15:00:00,67.85,67.88,67.52,67.66,79474.0,65.2326,65.2614,64.9153,65.0499,79474.0
2022-04-22 15:05:00,67.62,67.94,67.6,67.7,109468.0,65.0115,65.3191,64.9922,65.0884,109468.0
2022-04-22 15:10:00,67.69,68.58,67.52,68.44,214309.0,65.0788,65.9344,64.9153,65.7998,214309.0
2022-04-22 15:15:00,68.45,68.83,68.29,68.68,234029.0,65.8095,66.1748,65.6556,66.0306,234029.0
2022-04-22 15:20:00,68.65,68.76,68.2,68.26,132670.0,66.0017,66.1075,65.5691,65.6268,132670.0
2022-04-22 15:25:00,68.27,68.55,68.24,68.39,102646.0,65.6364,65.9056,65.6076,65.7518,102646.0
2022-04-22 15:30:00,68.39,69.12,68.36,69.03,189284.0,65.7518,66.4536,65.7229,66.3671,189284.0
2022-04-22 15:35:00,69.02,69.2,68.79,68.91,156237.0,66.3575,66.5305,66.1363,66.2517,156237.0
2022-04-22 15:40:00,68.92,69.12,68.4,68.51,171891.0,66.2613,66.4536,65.7614,65.8671,171891.0
2022-04-22 15:45:00,68.52,68.54,67.79,67.83,153258.0,65.8768,65.896,65.1749,65.2134,153258.0
2022-04-22 15:50:00,67.83,67.87,67.02,67.25,296222.0,65.2134,65.2518,64.4346,64.6558,296222.0
2022-04-22 15:55:00,67.22,67.34,66.74,67.09,345033.0,64.6269,64.7423,64.1654,64.5019,345033.0
2022-04-25 09:30:00,65.95,66.05,65.24,65.33,203616.0,63.4059,63.502,62.7233,62.8098,203616.0
2022-04-25 09:35:00,65.33,66.12,65.33,65.74,270814.0,62.8098,63.5693,62.8098,63.204,270814.0
2022-04-25 09:40:00,65.71,66.11,65.42,65.46,191207.0,63.1752,63.5597,62.8963,62.9348,191207.0
2022-04-25 09:45:00,65.5,65.73,65.25,65.52,219730.0,62.9733,63.1944,62.7329,62.9925,219730.0
2022-04-25 09:50:00,65.52,66.0,65.19,65.21,212412.0,62.9925,63.454,62.6752,62.6944,212412.0
2022-04-25 09:55:00,65.19,65.48,64.62,64.63,272962.0,62.6752,62.954,62.1272,62.1368,272962.0
2022-04-25 10:00:00,64.62,64.8,64.45,64.51,280950.0,62.1272,62.3003,61.9638,62.0214,280950.0
2022-04-25 10:05:00,64.52,65.1,64.46,64.7,361448.0,62.0311,62.5887,61.9734,62.2041,361448.0
2022-04-25 10:10:00,64.69,65.01,64.58,64.7,211344.0,62.1945,62.5022,62.0887,62.2041,211344.0
2022-04-25 10:15:00,64.71,65.01,64.68,64.99,154914.0,62.2137,62.5022,62.1849,62.4829,154914.0
2022-04-25 10:20:00,65.02,65.25,64.58,65.21,314789.0,62.5118,62.7329,62.0887,62.6944,314789.0
2022-04-25 10:25:00,65.21,65.59,65.14,65.17,272983.0,62.6944,63.0598,62.6271,62.656,272983.0
2022-04-25 10:30:00,65.15,65.84,65.15,65.79,279220.0,62.6368,63.3001,62.6368,63.2521,279220.0
2022-04-25 10:35:00,65.79,65.93,65.12,65.13,210386.0,63.2521,63.3867,62.6079,62.6175,210386.0
2022-04-25 10:40:00,65.14,65.19,64.78,65.03,155575.0,62.6271,62.6752,62.281,62.5214,155575.0
2022-04-25 10:45:00,65.03,65.58,64.96,65.56,210134.0,62.5214,63.0502,62.4541,63.0309,210134.0
2022-04-25 10:50:00,65.57,65.57,64.73,64.84,202203.0,63.0406,63.0406,62.233,62.3387,202203.0
2022-04-25 10:55:00,64.83,64.91,64.41,64.44,187174.0,62.3291,62.406,61.9253,61.9541,187174.0
2022-04-25 11:00:00,64.45,64.86,64.41,64.78,135468.0,61.9638,62.3579,61.9253,62.281,135468.0
2022-04-25 11:05:00,64.76,64.83,64.54,64.57,140391.0,62.2618,62.3291,62.0503,62.0791,140391.0
2022-04-25 11:10:00,64.56,65.19,64.4,64.89,302311.0,62.0695,62.6752,61.9157,62.3868,302311.0
2022-04-25 11:15:00,64.9,64.9,64.45,64.76,183411.0,62.3964,62.3964,61.9638,62.2618,183411.0
2022-04-25 11:20:00,64.75,65.07,64.71,64.98,162419.0,62.2522,62.5598,62.2137,62.4733,162419.0
2022-04-25 11:25:00,65.02,65.37,64.65,64.75,198645.0,62.5118,62.8483,62.156,62.2522,198645.0
2022-04-25 11:30:00,64.76,64.82,64.33,64.63,241910.0,62.2618,62.3195,61.8484,62.1368,241910.0
2022-04-25 11:35:00,64.64,65.17,64.48,64.64,193047.0,62.1464,62.656,61.9926,62.1464,193047.0
2022-04-25 11:40:00,64.61,64.69,64.47,64.48,130254.0,62.1176,62.1945,61.983,61.9926,130254.0
2022-04-25 11:45:00,64.47,64.48,64.14,64.16,181513.0,61.983,61.9926,61.6657,61.685,181513.0
2022-04-25 11:50:00,64.17,64.31,64.04,64.23,139500.0,61.6946,61.8292,61.5696,61.7523,139500.0
2022-04-25 11:55:00,64.22,64.59,64.18,64.57,184494.0,61.7426,62.0984,61.7042,62.0791,184494.0
2022-04-25 12:00:00,64.57,64.63,64.35,64.62,144555.0,62.0791,62.1368,61.8676,62.1272,144555.0
2022-04-25 12:05:00,64.63,65.39,64.6,65.21,274474.0,62.1368,62.8675,62.108,62.6944,274474.0
2022-04-25 12:10:00,65.2,65.43,65.07,65.17,175194.0,62.6848,62.906,62.5598,62.656,175194.0
2022-04-25 12:15:00,65.15,65.45,64.88,65.01,137194.0,62.6368,62.9252,62.3772,62.5022,137194.0
2022-04-25 12:20:00,65.01,65.7,65.01,65.69,188428.0,62.5022,63.1655,62.5022,63.1559,188428.0
2022-04-25 12:25:00,65.73,65.87,65.43,65.46,141618.0,63.1944,63.329,62.906,62.9348,141618.0
2022-04-25 12:30:00,65.46,65.83,65.3,65.64,116400.0,62.9348,63.2905,62.781,63.1079,116400.0
2022-04-25 12:35:00,65.64,65.98,65.6,65.69,132894.0,63.1079,63.4347,63.0694,63.1559,132894.0
2022-04-25 12:40:00,65.68,65.74,65.37,65.38,90243.0,63.1463,63.204,62.8483,62.8579,90243.0
2022-04-25 12:45:00,65.41,66.03,65.39,65.97,150387.0,62.8867,63.4828,62.8675,63.4251,150387.0
2022-04-25 12:50:00,66.0,66.1,65.62,65.62,114647.0,63.454,63.5501,63.0886,63.0886,114647.0
2022-04-25 12:55:00,65.63,65.75,65.5,65.67,144229.0,63.0982,63.2136,62.9733,63.1367,144229.0
2022-04-25 13:00:00,65.69,65.83,65.16,65.27,165679.0,63.1559,63.2905,62.6464,62.7521,165679.0
2022-04-25 13:05:00,65.27,65.94,65.21,65.94,137592.0,62.7521,63.3963,62.6944,63.3963,137592.0
2022-04-25 13:10:00,65.96,66.31,65.89,66.21,171228.0,63.4155,63.752,63.3482,63.6559,171228.0
2022-04-25 13:15:00,66.21,66.51,66.02,66.1,149724.0,63.6559,63.9443,63.4732,63.5501,149724.0
2022-04-25 13:20:00,66.15,66.22,65.98,66.16,101006.0,63.5982,63.6655,63.4347,63.6078,101006.0
2022-04-25 13:25:00,66.18,66.32,65.79,66.08,107360.0,63.627,63.7616,63.2521,63.5309,107360.0
2022-04-25 13:30:00,66.11,66.33,65.77,65.83,156826.0,63.5597,63.7712,63.2328,63.2905,156826.0
2022-04-25 13:35:00,65.83,65.87,65.53,65.67,111745.0,63.2905,63.329,63.0021,63.1367,111745.0
2022-04-25 13:40:00,65.69,66.1,65.65,65.86,102193.0,63.1559,63.5501,63.1175,63.3194,102193.0
2022-04-25 13:45:00,65.9,66.0,65.67,65.96,85305.0,63.3578,63.454,63.1367,63.4155,85305.0
2022-04-25 13:50:00,65.94,66.09,65.55,65.95,128453.0,63.3963,63.5405,63.0213,63.4059,128453.0
2022-04-25 13:55:00,65.94,65.96,65.66,65.8,125875.0,63.3963,63.4155,63.1271,63.2617,125875.0
2022-04-25 14:00:00,65.84,65.91,65.48,65.55,112827.0,63.3001,63.3674,62.954,63.0213,112827.0
2022-04-25 14:05:00,65.56,66.27,65.54,66.21,136394.0,63.0309,63.7136,63.0117,63.6559,136394.0
2022-04-25 14:10:00,66.22,66.39,65.99,66.27,156953.0,63.6655,63.8289,63.4444,63.7136,156953.0
2022-04-25 14:15:00,66.29,66.75,66.28,66.66,197531.0,63.7328,64.175,63.7232,64.0885,197531.0
2022-04-25 14:20:00,66.68,67.0,66.55,66.97,232357.0,64.1077,64.4154,63.9828,64.3866,232357.0
2022-04-25 14:25:00,66.97,67.35,66.93,67.3,191252.0,64.3866,64.7519,64.3481,64.7038,191252.0
2022-04-25 14:30:00,67.34,67.43,67.24,67.37,131681.0,64.7423,64.8288,64.6461,64.7711,131681.0
2022-04-25 14:35:00,67.4,67.47,67.12,67.12,199316.0,64.8,64.8673,64.5308,64.5308,199316.0
2022-04-25 14:40:00,67.12,67.27,66.97,67.03,215098.0,64.5308,64.675,64.3866,64.4442,215098.0
2022-04-25 14:45:00,67.03,67.56,66.92,67.47,178806.0,64.4442,64.9538,64.3385,64.8673,178806.0
2022-04-25 14:50:00,67.45,67.78,67.42,67.76,189700.0,64.848,65.1653,64.8192,65.1461,189700.0
2022-04-25 14:55:00,67.78,67.78,67.2,67.22,120654.0,65.1653,65.1653,64.6077,64.6269,120654.0
2022-04-25 15:00:00,67.22,67.32,66.73,66.89,170353.0,64.6269,64.7231,64.1558,64.3096,170353.0
2022-04-25 15:05:00,66.92,66.98,66.71,66.85,178297.0,64.3385,64.3962,64.1366,64.2712,178297.0
2022-04-25 15:10:00,66.84,67.06,66.82,67.05,167751.0,64.2616,64.4731,64.2423,64.4635,167751.0
2022-04-25 15:15:00,67.08,67.56,67.06,67.54,138113.0,64.4923,64.9538,64.4731,64.9346,138113.0
2022-04-25 15:20:00,67.54,68.02,67.53,67.97,167196.0,64.9346,65.396,64.9249,65.348,167196.0
2022-04-25 15:25:00,67.98,68.12,67.5,68.0,240296.0,65.3576,65.4922,64.8961,65.3768,240296.0
2022-04-25 15:30:00,68.01,68.16,67.87,68.11,257453.0,65.3864,65.5306,65.2518,65.4826,257453.0
2022-04-25 15:35:00,68.11,68.52,68.06,68.44,135563.0,65.4826,65.8768,65.4345,65.7998,135563.0
2022-04-25 15:40:00,68.51,68.63,68.04,68.54,174368.0,65.8671,65.9825,65.4153,65.896,174368.0
2022-04-25 15:45:00,68.56,68.73,68.16,68.29,241374.0,65.9152,66.0787,65.5306,65.6556,241374.0
2022-04-25 15:50:00,68.28,68.63,68.03,68.52,298916.0,65.646,65.9825,65.4057,65.8768,298916.0
2022-04-25 15:55:00,68.52,68.53,68.18,68.41,280267.0,65.8768,65.8864,65.5499,65.771,280267.0
2022-04-26 09:30:00,66.88,67.29,66.49,66.99,326278.0,64.3,64.6942,63.9251,64.4058,326278.0
2022-04-26 09:35:00,66.99,67.42,66.93,67.0,236278.0,64.4058,64.8192,64.3481,64.4154,236278.0
2022-04-26 09:40:00,66.98,67.05,66.46,66.53,214838.0,64.3962,64.4635,63.8962,63.9635,214838.0
2022-04-26 09:45:00,66.53,67.0,66.5,66.63,236023.0,63.9635,64.4154,63.9347,64.0597,236023.0
2022-04-26 09:50:00,66.61,66.81,66.38,66.52,148524.0,64.0404,64.2327,63.8193,63.9539,148524.0
2022-04-26 09:55:00,66.5,66.86,66.45,66.78,95625.0,63.9347,64.2808,63.8866,64.2039,95625.0
2022-04-26 10:00:00,66.76,67.2,66.69,67.18,111710.0,64.1847,64.6077,64.1174,64.5885,111710.0
2022-04-26 10:05:00,67.18,67.49,67.14,67.34,159892.0,64.5885,64.8865,64.55,64.7423,159892.0
2022-04-26 10:10:00,67.32,67.45,66.84,66.99,129373.0,64.7231,64.848,64.2616,64.4058,129373.0
2022-04-26 10:15:00,66.94,66.95,66.23,66.34,131937.0,64.3577,64.3673,63.6751,63.7809,131937.0
2022-04-26 10:20:00,66.31,66.38,66.0,66.16,165281.0,63.752,63.8193,63.454,63.6078,165281.0
2022-04-26 10:25:00,66.15,66.62,66.15,66.61,159695.0,63.5982,64.0501,63.5982,64.0404,159695.0
2022-04-26 10:30:00,66.62,66.63,66.04,66.12,130190.0,64.0501,64.0597,63.4924,63.5693,130190.0
2022-04-26 10:35:00,66.08,66.36,65.94,66.04,202466.0,63.5309,63.8001,63.3963,63.4924,202466.0
2022-04-26 10:40:00,66.06,66.1,65.54,65.62,209952.0,63.5117,63.5501,63.0117,63.0886,209952.0
2022-04-26 10:45:00,65.6,66.03,65.58,66.01,221002.0,63.0694,63.4828,63.0502,63.4636,221002.0
2022-04-26 10:50:00,65.98,66.21,65.8,65.9,109832.0,63.4347,63.6559,63.2617,63.3578,109832.0
2022-04-26 10:55:00,65.84,65.93,65.76,65.87,101423.0,63.3001,63.3867,63.2232,63.329,101423.0
2022-04-26 11:00:00,65.85,65.85,65.49,65.5,94028.0,63.3098,63.3098,62.9636,62.9733,94028.0
2022-04-26 11:05:00,65.51,65.56,65.39,65.45,111876.0,62.9829,63.0309,62.8675,62.9252,111876.0
2022-04-26 11:10:00,65.44,65.7,65.41,65.69,68742.0,62.9156,63.1655,62.8867,63.1559,68742.0
2022-04-26 11:15:00,65.69,65.69,65.31,65.33,67569.0,63.1559,63.1559,62.7906,62.8098,67569.0
2022-04-26 11:20:00,65.32,65.77,65.29,65.51,99227.0,62.8002,63.2328,62.7714,62.9829,99227.0
2022-04-26 11:25:00,65.52,65.64,65.45,65.52,44710.0,62.9925,63.1079,62.9252,62.9925,44710.0
2022-04-26 11:30:00,65.49,65.57,65.24,65.38,79559.0,62.9636,63.0406,62.7233,62.8579,79559.0
2022-04-26 11:35:00,65.37,65.41,65.02,65.27,112899.0,62.8483,62.8867,62.5118,62.7521,112899.0
2022-04-26 11:40:00,65.24,65.29,64.96,65.27,136433.0,62.7233,62.7714,62.4541,62.7521,136433.0
2022-04-26 11:45:00,65.26,65.39,65.15,65.28,56646.0,62.7425,62.8675,62.6368,62.7617,56646.0
2022-04-26 11:50:00,65.24,65.39,65.17,65.17,27892.0,62.7233,62.8675,62.656,62.656,27892.0
2022-04-26 11:55:00,65.18,65.18,64.77,64.81,50151.0,62.6656,62.6656,62.2714,62.3099,50151.0
2022-04-26 12:00:00,64.82,65.02,64.8,65.0,62807.0,62.3195,62.5118,62.3003,62.4925,62807.0
2022-04-26 12:05:00,65.0,65.22,64.96,65.2,64468.0,62.4925,62.7041,62.4541,62.6848,64468.0
2022-04-26 12:10:00,65.23,65.26,65.07,65.23,46848.0,62.7137,62.7425,62.5598,62.7137,46848.0
2022-04-26 12:15:00,65.21,65.47,65.21,65.35,91346.0,62.6944,62.9444,62.6944,62.829,91346.0
2022-04-26 12:20:00,65.39,65.64,65.39,65.49,106911.0,62.8675,63.1079,62.8675,62.9636,106911.0
2022-04-26 12:25:00,65.49,65.93,65.48,65.82,128957.0,62.9636,63.3867,62.954,63.2809,128957.0
2022-04-26 12:30:00,65.78,65.9,65.57,65.6,54158.0,63.2425,63.3578,63.0406,63.0694,54158.0
2022-04-26 12:35:00,65.62,65.69,65.29,65.33,41535.0,63.0886,63.1559,62.7714,62.8098,41535.0
2022-04-26 12:40:00,65.35,65.42,65.24,65.33,65992.0,62.829,62.8963,62.7233,62.8098,65992.0
2022-04-26 12:45:00,65.32,65.34,65.09,65.17,41785.0,62.8002,62.8194,62.5791,62.656,41785.0
2022-04-26 12:50:00,65.14,65.4,65.08,65.28,98681.0,62.6271,62.8771,62.5695,62.7617,98681.0
2022-04-26 12:55:00,65.26,65.82,65.21,65.82,114479.0,62.7425,63.2809,62.6944,63.2809,114479.0
2022-04-26 13:00:00,65.83,65.83,64.99,65.05,105671.0,63.2905,63.2905,62.4829,62.5406,105671.0
2022-04-26 13:05:00,65.1,65.26,65.05,65.19,64577.0,62.5887,62.7425,62.5406,62.6752,64577.0
2022-04-26 13:10:00,65.17,65.34,65.0,65.02,66698.0,62.656,62.8194,62.4925,62.5118,66698.0
2022-04-26 13:15:00,65.0,65.09,64.75,64.75,69604.0,62.4925,62.5791,62.2522,62.2522,69604.0
2022-04-26 13:20:00,64.76,64.85,64.64,64.67,47153.0,62.2618,62.3483,62.1464,62.1753,47153.0
2022-04-26 13:25:00,64.66,64.74,64.52,64.59,88893.0,62.1657,62.2426,62.0311,62.0984,88893.0
2022-04-26 13:30:00,64.55,64.76,64.39,64.64,95141.0,62.0599,62.2618,61.9061,62.1464,95141.0
2022-04-26 13:35:00,64.61,64.73,64.48,64.67,83547.0,62.1176,62.233,61.9926,62.1753,83547.0
2022-04-26 13:40:00,64.63,65.21,64.63,65.06,110842.0,62.1368,62.6944,62.1368,62.5502,110842.0
2022-04-26 13:45:00,65.1,65.15,64.81,64.97,61617.0,62.5887,62.6368,62.3099,62.4637,61617.0
2022-04-26 13:50:00,64.96,64.99,64.61,64.63,32820.0,62.4541,62.4829,62.1176,62.1368,32820.0
2022-04-26 13:55:00,64.64,64.81,64.44,64.57,68843.0,62.1464,62.3099,61.9541,62.0791,68843.0
2022-04-26 14:00:00,64.55,64.68,64.44,64.66,83418.0,62.0599,62.1849,61.9541,62.1657,83418.0
2022-04-26 14:05:00,64.62,64.75,64.55,64.58,55322.0,62.1272,62.2522,62.0599,62.0887,55322.0
2022-04-26 14:10:00,64.59,64.89,64.57,64.87,80545.0,62.0984,62.3868,62.0791,62.3676,80545.0
2022-04-26 14:15:00,64.86,65.11,64.6,64.83,106970.0,62.3579,62.5983,62.108,62.3291,106970.0
2022-04-26 14:20:00,64.86,65.28,64.78,65.13,96067.0,62.3579,62.7617,62.281,62.6175,96067.0
2022-04-26 14:25:00,65.14,65.19,64.89,65.12,60437.0,62.6271,62.6752,62.3868,62.6079,60437.0
2022-04-26 14:30:00,65.1,65.16,64.73,64.92,64646.0,62.5887,62.6464,62.233,62.4156,64646.0
2022-04-26 14:35:00,64.94,65.19,64.89,65.04,66527.0,62.4349,62.6752,62.3868,62.531,66527.0
2022-04-26 14:40:00,65.01,65.02,64.5,64.52,91025.0,62.5022,62.5118,62.0118,62.0311,91025.0
2022-04-26 14:45:00,64.51,64.7,64.43,64.58,74056.0,62.0214,62.2041,61.9445,62.0887,74056.0
2022-04-26 14:50:00,64.59,64.97,64.58,64.92,87403.0,62.0984,62.4637,62.0887,62.4156,87403.0
2022-04-26 14:55:00,64.99,65.22,64.91,65.08,91331.0,62.4829,62.7041,62.406,62.5695,91331.0
2022-04-26 15:00:00,65.05,65.25,64.92,64.93,117289.0,62.5406,62.7329,62.4156,62.4252,117289.0
2022-04-26 15:05:00,64.93,64.97,64.66,64.71,54151.0,62.4252,62.4637,62.1657,62.2137,54151.0
2022-04-26 15:10:00,64.7,64.89,64.35,64.39,91568.0,62.2041,62.3868,61.8676,61.9061,91568.0
2022-04-26 15:15:00,64.39,64.41,63.91,63.99,158580.0,61.9061,61.9253,61.4446,61.5215,158580.0
2022-04-26 15:20:00,64.01,64.32,63.96,64.27,153651.0,61.5407,61.8388,61.4927,61.7907,153651.0
2022-04-26 15:25:00,64.29,64.34,64.04,64.12,99597.0,61.8099,61.858,61.5696,61.6465,99597.0
2022-04-26 15:30:00,64.12,64.25,63.85,63.94,103368.0,61.6465,61.7715,61.3869,61.4734,103368.0
2022-04-26 15:35:00,63.98,64.22,63.79,64.21,104981.0,61.5119,61.7426,61.3292,61.733,104981.0
2022-04-26 15:40:00,64.21,64.31,63.9,64.24,151291.0,61.733,61.8292,61.435,61.7619,151291.0
2022-04-26 15:45:00,64.22,64.37,63.84,63.95,176943.0,61.7426,61.8868,61.3773,61.4831,176943.0
2022-04-26 15:50:00,63.95,64.28,63.81,63.86,278690.0,61.4831,61.8003,61.3485,61.3965,278690.0
2022-04-26 15:55:00,63.85,64.05,63.41,63.41,328464.0,61.3869,61.5792,60.9639,60.9639,328464.0
2022-04-27 09:30:00,64.3,64.61,64.02,64.06,362222.0,61.8196,62.1176,61.5504,61.5888,362222.0
2022-04-27 09:35:00,64.06,64.38,63.96,64.24,408507.0,61.5888,61.8965,61.4927,61.7619,408507.0
2022-04-27 09:40:00,64.25,65.06,64.01,65.04,364853.0,61.7715,62.5502,61.5407,62.531,364853.0
2022-04-27 09:45:00,65.03,65.52,65.02,65.26,499875.0,62.5214,62.9925,62.5118,62.7425,499875.0
2022-04-27 09:50:00,65.27,65.55,64.91,65.04,306282.0,62.7521,63.0213,62.406,62.531,306282.0
2022-04-27 09:55:00,65.05,65.15,64.91,65.05,231577.0,62.5406,62.6368,62.406,62.5406,231577.0
2022-04-27 10:00:00,65.08,65.3,64.32,64.48,242190.0,62.5695,62.781,61.8388,61.9926,242190.0
2022-04-27 10:05:00,64.52,64.61,64.21,64.35,252217.0,62.0311,62.1176,61.733,61.8676,252217.0
2022-04-27 10:10:00,64.34,64.38,63.62,63.68,363352.0,61.858,61.8965,61.1658,61.2235,363352.0
2022-04-27 10:15:00,63.69,63.71,63.28,63.41,393672.0,61.2331,61.2523,60.8389,60.9639,393672.0
2022-04-27 10:20:00,63.41,63.77,63.31,63.61,270156.0,60.9639,61.31,60.8677,61.1562,270156.0
2022-04-27 10:25:00,63.62,63.85,63.16,63.16,280893.0,61.1658,61.3869,60.7235,60.7235,280893.0
2022-04-27 10:30:00,63.15,63.19,62.72,63.09,366443.0,60.7139,60.7524,60.3005,60.6562,366443.0
2022-04-27 10:35:00,63.08,63.79,63.02,63.65,427763.0,60.6466,61.3292,60.5889,61.1946,427763.0
2022-04-27 10:40:00,63.64,63.95,63.58,63.87,369677.0,61.185,61.4831,61.1273,61.4061,369677.0
2022-04-27 10:45:00,63.89,64.3,63.79,64.28,235606.0,61.4254,61.8196,61.3292,61.8003,235606.0
2022-04-27 10:50:00,64.31,64.37,63.97,63.99,233208.0,61.8292,61.8868,61.5023,61.5215,233208.0
2022-04-27 10:55:00,64.0,64.27,63.94,63.97,174942.0,61.5311,61.7907,61.4734,61.5023,174942.0
2022-04-27 11:00:00,63.97,64.67,63.94,64.14,305934.0,61.5023,62.1753,61.4734,61.6657,305934.0
2022-04-27 11:05:00,64.11,64.28,63.91,64.07,212358.0,61.6369,61.8003,61.4446,61.5984,212358.0
2022-04-27 11:10:00,64.08,64.43,63.85,64.14,261638.0,61.608,61.9445,61.3869,61.6657,261638.0
2022-04-27 11:15:00,64.17,64.82,64.17,64.74,342331.0,61.6946,62.3195,61.6946,62.2426,342331.0
2022-04-27 11:20:00,64.76,64.95,64.42,64.76,269932.0,62.2618,62.4445,61.9349,62.2618,269932.0
2022-04-27 11:25:00,64.76,65.09,64.68,65.02,345519.0,62.2618,62.5791,62.1849,62.5118,345519.0
2022-04-27 11:30:00,65.05,65.33,64.97,65.3,405617.0,62.5406,62.8098,62.4637,62.781,405617.0
2022-04-27 11:35:00,65.3,65.39,65.22,65.26,238776.0,62.781,62.8675,62.7041,62.7425,238776.0
2022-04-27 11:40:00,65.26,65.53,65.19,65.33,208473.0,62.7425,63.0021,62.6752,62.8098,208473.0
2022-04-27 11:45:00,65.34,65.43,65.2,65.31,183617.0,62.8194,62.906,62.6848,62.7906,183617.0
2022-04-27 11:50:00,65.32,65.36,64.82,64.88,207512.0,62.8002,62.8387,62.3195,62.3772,207512.0
2022-04-27 11:55:00,64.89,65.16,64.85,65.15,159033.0,62.3868,62.6464,62.3483,62.6368,159033.0
2022-04-27 12:00:00,65.15,65.26,64.77,65.06,201373.0,62.6368,62.7425,62.2714,62.5502,201373.0
2022-04-27 12:05:00,65.06,65.37,65.03,65.34,176430.0,62.5502,62.8483,62.5214,62.8194,176430.0
2022-04-27 12:10:00,65.35,65.38,65.08,65.09,143349.0,62.829,62.8579,62.5695,62.5791,143349.0
2022-04-27 12:15:00,65.08,65.21,64.92,65.02,144342.0,62.5695,62.6944,62.4156,62.5118,144342.0
2022-04-27 12:20:00,65.05,65.73,65.0,65.62,319545.0,62.5406,63.1944,62.4925,63.0886,319545.0
2022-04-27 12:25:00,65.62,65.87,65.55,65.85,204798.0,63.0886,63.329,63.0213,63.3098,204798.0
2022-04-27 12:30:00,65.88,66.01,65.67,65.76,163116.0,63.3386,63.4636,63.1367,63.2232,163116.0
2022-04-27 12:35:00,65.76,65.79,65.48,65.74,152678.0,63.2232,63.2521,62.954,63.204,152678.0
2022-04-27 12:40:00,65.75,66.12,65.64,65.92,195962.0,63.2136,63.5693,63.1079,63.3771,195962.0
2022-04-27 12:45:00,65.92,66.01,65.65,65.75,162694.0,63.3771,63.4636,63.1175,63.2136,162694.0
2022-04-27 12:50:00,65.77,65.84,65.68,65.77,82831.0,63.2328,63.3001,63.1463,63.2328,82831.0
2022-04-27 12:55:00,65.79,65.87,65.69,65.79,85557.0,63.2521,63.329,63.1559,63.2521,85557.0
2022-04-27 13:00:00,65.81,65.89,65.19,65.79,1081455.0,63.2713,63.3482,62.6752,63.2521,1081455.0
2022-04-27 13:05:00,65.81,65.88,65.28,65.33,243014.0,63.2713,63.3386,62.7617,62.8098,243014.0
2022-04-27 13:10:00,65.33,65.52,65.15,65.35,202292.0,62.8098,62.9925,62.6368,62.829,202292.0
2022-04-27 13:15:00,65.35,65.37,65.16,65.23,175119.0,62.829,62.8483,62.6464,62.7137,175119.0
2022-04-27 13:20:00,65.24,65.51,65.17,65.25,174458.0,62.7233,62.9829,62.656,62.7329,174458.0
2022-04-27 13:25:00,65.26,65.64,64.86,65.59,278934.0,62.7425,63.1079,62.3579,63.0598,278934.0
2022-04-27 13:30:00,65.6,65.76,65.42,65.56,243712.0,63.0694,63.2232,62.8963,63.0309,243712.0
2022-04-27 13:35:00,65.57,65.74,65.26,65.37,221523.0,63.0406,63.204,62.7425,62.8483,221523.0
2022-04-27 13:40:00,65.37,65.45,65.17,65.32,216643.0,62.8483,62.9252,62.656,62.8002,216643.0
2022-04-27 13:45:00,65.33,65.71,65.26,65.67,252286.0,62.8098,63.1752,62.7425,63.1367,252286.0
2022-04-27 13:50:00,65.65,65.9,65.63,65.83,127019.0,63.1175,63.3578,63.0982,63.2905,127019.0
2022-04-27 13:55:00,65.84,65.93,65.6,65.91,136477.0,63.3001,63.3867,63.0694,63.3674,136477.0
2022-04-27 14:00:00,65.91,65.91,65.6,65.64,149065.0,63.3674,63.3674,63.0694,63.1079,149065.0
2022-04-27 14:05:00,65.65,65.78,65.58,65.63,144889.0,63.1175,63.2425,63.0502,63.0982,144889.0
2022-04-27 14:10:00,65.58,65.74,65.43,65.64,177225.0,63.0502,63.204,62.906,63.1079,177225.0
2022-04-27 14:15:00,65.66,65.66,65.29,65.35,209837.0,63.1271,63.1271,62.7714,62.829,209837.0
2022-04-27 14:20:00,65.36,65.62,65.35,65.37,147954.0,62.8387,63.0886,62.829,62.8483,147954.0
2022-04-27 14:25:00,65.38,65.44,65.22,65.27,162735.0,62.8579,62.9156,62.7041,62.7521,162735.0
2022-04-27 14:30:00,65.26,65.52,65.17,65.46,183423.0,62.7425,62.9925,62.656,62.9348,183423.0
2022-04-27 14:35:00,65.45,65.49,64.87,65.33,263933.0,62.9252,62.9636,62.3676,62.8098,263933.0
2022-04-27 14:40:00,65.36,65.71,65.3,65.58,271694.0,62.8387,63.1752,62.781,63.0502,271694.0
2022-04-27 14:45:00,65.58,65.74,65.28,65.41,185139.0,63.0502,63.204,62.7617,62.8867,185139.0
2022-04-27 14:50:00,65.42,65.44,65.0,65.03,90889.0,62.8963,62.9156,62.4925,62.5214,90889.0
2022-04-27 14:55:00,64.98,64.99,64.44,64.59,150669.0,62.4733,62.4829,61.9541,62.0984,150669.0
2022-04-27 15:00:00,64.61,64.73,64.28,64.36,175185.0,62.1176,62.233,61.8003,61.8772,175185.0
2022-04-27 15:05:00,64.37,64.64,64.24,64.41,161779.0,61.8868,62.1464,61.7619,61.9253,161779.0
2022-04-27 15:10:00,64.39,64.6,64.21,64.51,158793.0,61.9061,62.108,61.733,62.0214,158793.0
2022-04-27 15:15:00,64.51,64.71,64.2,64.4,159090.0,62.0214,62.2137,61.7234,61.9157,159090.0
2022-04-27 15:20:00,64.38,64.47,64.03,64.24,179296.0,61.8965,61.983,61.56,61.7619,179296.0
2022-04-27 15:25:00,64.23,64.58,64.23,64.41,147798.0,61.7523,62.0887,61.7523,61.9253,147798.0
2022-04-27 15:30:00,64.41,64.58,64.22,64.29,207501.0,61.9253,62.0887,61.7426,61.8099,207501.0
2022-04-27 15:35:00,64.24,64.4,63.97,64.09,227027.0,61.7619,61.9157,61.5023,61.6177,227027.0
2022-04-27 15:40:00,64.09,64.59,63.98,64.46,236705.0,61.6177,62.0984,61.5119,61.9734,236705.0
2022-04-27 15:45:00,64.47,64.69,64.1,64.11,427202.0,61.983,62.1945,61.6273,61.6369,427202.0
2022-04-27 15:50:00,64.1,64.1,63.66,63.96,382426.0,61.6273,61.6273,61.2042,61.4927,382426.0
2022-04-27 15:55:00,63.97,64.21,63.73,63.87,303108.0,61.5023,61.733,61.2715,61.4061,303108.0
2022-04-28 09:30:00,65.13,65.13,64.36,64.36,430300.0,62.6175,62.6175,61.8772,61.8772,430300.0
2022-04-28 09:35:00,64.33,64.8,64.28,64.59,356567.0,61.8484,62.3003,61.8003,62.0984,356567.0
2022-04-28 09:40:00,64.6,64.85,64.22,64.34,264989.0,62.108,62.3483,61.7426,61.858,264989.0
2022-04-28 09:45:00,64.34,64.88,64.32,64.46,238109.0,61.858,62.3772,61.8388,61.9734,238109.0
2022-04-28 09:50:00,64.45,64.83,64.29,64.8,229088.0,61.9638,62.3291,61.8099,62.3003,229088.0
2022-04-28 09:55:00,64.78,64.78,64.45,64.68,203311.0,62.281,62.281,61.9638,62.1849,203311.0
2022-04-28 10:00:00,64.68,64.68,63.98,64.04,189253.0,62.1849,62.1849,61.5119,61.5696,189253.0
2022-04-28 10:05:00,64.05,64.39,63.97,64.31,132249.0,61.5792,61.9061,61.5023,61.8292,132249.0
2022-04-28 10:10:00,64.34,64.41,64.08,64.34,173272.0,61.858,61.9253,61.608,61.858,173272.0
2022-04-28 10:15:00,64.34,64.68,64.19,64.66,298647.0,61.858,62.1849,61.7138,62.1657,298647.0
2022-04-28 10:20:00,64.65,64.7,64.44,64.49,219845.0,62.156,62.2041,61.9541,62.0022,219845.0
2022-04-28 10:25:00,64.49,64.51,63.9,63.95,239320.0,62.0022,62.0214,61.435,61.4831,239320.0
2022-04-28 10:30:00,63.93,64.01,63.66,63.71,152399.0,61.4638,61.5407,61.2042,61.2523,152399.0
2022-04-28 10:35:00,63.72,63.94,63.67,63.74,200012.0,61.2619,61.4734,61.2139,61.2812,200012.0
2022-04-28 10:40:00,63.72,63.91,63.51,63.88,154977.0,61.2619,61.4446,61.06,61.4158,154977.0
2022-04-28 10:45:00,63.88,64.02,63.82,63.88,137544.0,61.4158,61.5504,61.3581,61.4158,137544.0
2022-04-28 10:50:00,63.86,63.95,63.56,63.95,180275.0,61.3965,61.4831,61.1081,61.4831,180275.0
2022-04-28 10:55:00,63.94,64.3,63.9,64.18,180316.0,61.4734,61.8196,61.435,61.7042,180316.0
2022-04-28 11:00:00,64.22,64.41,64.13,64.35,148635.0,61.7426,61.9253,61.6561,61.8676,148635.0
2022-04-28 11:05:00,64.35,64.72,64.27,64.64,175067.0,61.8676,62.2233,61.7907,62.1464,175067.0
2022-04-28 11:10:00,64.64,64.73,64.49,64.66,79572.0,62.1464,62.233,62.0022,62.1657,79572.0
2022-04-28 11:15:00,64.66,64.89,64.56,64.86,180043.0,62.1657,62.3868,62.0695,62.3579,180043.0
2022-04-28 11:20:00,64.87,64.91,64.64,64.72,81136.0,62.3676,62.406,62.1464,62.2233,81136.0
2022-04-28 11:25:00,64.74,64.93,64.68,64.73,102924.0,62.2426,62.4252,62.1849,62.233,102924.0
2022-04-28 11:30:00,64.74,64.96,64.5,64.95,157322.0,62.2426,62.4541,62.0118,62.4445,157322.0
2022-04-28 11:35:00,64.97,64.97,64.62,64.64,95597.0,62.4637,62.4637,62.1272,62.1464,95597.0
2022-04-28 11:40:00,64.63,64.7,64.5,64.52,108670.0,62.1368,62.2041,62.0118,62.0311,108670.0
2022-04-28 11:45:00,64.52,64.56,64.28,64.48,100695.0,62.0311,62.0695,61.8003,61.9926,100695.0
2022-04-28 11:50:00,64.48,64.84,64.39,64.68,125549.0,61.9926,62.3387,61.9061,62.1849,125549.0
2022-04-28 11:55:00,64.67,64.74,64.52,64.68,79198.0,62.1753,62.2426,62.0311,62.1849,79198.0
2022-04-28 12:00:00,64.72,64.88,64.57,64.86,116751.0,62.2233,62.3772,62.0791,62.3579,116751.0
2022-04-28 12:05:00,64.85,64.85,64.5,64.66,97713.0,62.3483,62.3483,62.0118,62.1657,97713.0
2022-04-28 12:10:00,64.71,65.02,64.66,65.02,58858.0,62.2137,62.5118,62.1657,62.5118,58858.0
2022-04-28 12:15:00,65.03,65.27,64.99,65.23,97249.0,62.5214,62.7521,62.4829,62.7137,97249.0
2022-04-28 12:20:00,65.24,65.45,65.17,65.41,94363.0,62.7233,62.9252,62.656,62.8867,94363.0
2022-04-28 12:25:00,65.41,65.63,65.38,65.63,137813.0,62.8867,63.0982,62.8579,63.0982,137813.0
2022-04-28 12:30:00,65.65,65.87,65.61,65.83,100449.0,63.1175,63.329,63.079,63.2905,100449.0
2022-04-28 12:35:00,65.84,66.08,65.82,66.01,110843.0,63.3001,63.5309,63.2809,63.4636,110843.0
2022-04-28 12:40:00,66.01,66.39,66.0,66.39,102793.0,63.4636,63.8289,63.454,63.8289,102793.0
2022-04-28 12:45:00,66.4,66.82,66.39,66.57,200478.0,63.8385,64.2423,63.8289,64.002,200478.0
2022-04-28 12:50:00,66.59,66.67,66.36,66.6,190347.0,64.0212,64.0981,63.8001,64.0308,190347.0
2022-04-28 12:55:00,66.59,66.71,66.47,66.7,98023.0,64.0212,64.1366,63.9058,64.127,98023.0
2022-04-28 13:00:00,66.7,66.73,66.45,66.61,190455.0,64.127,64.1558,63.8866,64.0404,190455.0
2022-04-28 13:05:00,66.62,66.86,66.48,66.78,89864.0,64.0501,64.2808,63.9155,64.2039,89864.0
2022-04-28 13:10:00,66.77,67.22,66.75,67.15,148137.0,64.1943,64.6269,64.175,64.5596,148137.0
2022-04-28 13:15:00,67.14,67.27,66.93,67.26,113480.0,64.55,64.675,64.3481,64.6654,113480.0
2022-04-28 13:20:00,67.27,67.27,66.88,66.97,106267.0,64.675,64.675,64.3,64.3866,106267.0
2022-04-28 13:25:00,66.99,67.28,66.94,67.23,81853.0,64.4058,64.6846,64.3577,64.6365,81853.0
2022-04-28 13:30:00,67.25,67.28,67.02,67.12,142768.0,64.6558,64.6846,64.4346,64.5308,142768.0
2022-04-28 13:35:00,67.12,67.39,66.98,67.36,102118.0,64.5308,64.7903,64.3962,64.7615,102118.0
2022-04-28 13:40:00,67.38,67.42,66.97,67.13,101542.0,64.7807,64.8192,64.3866,64.5404,101542.0
2022-04-28 13:45:00,67.14,67.41,67.07,67.34,67598.0,64.55,64.8096,64.4827,64.7423,67598.0
2022-04-28 13:50:00,67.34,67.34,67.01,67.06,117883.0,64.7423,64.7423,64.425,64.4731,117883.0
2022-04-28 13:55:00,67.07,67.18,66.95,67.15,77764.0,64.4827,64.5885,64.3673,64.5596,77764.0
2022-04-28 14:00:00,67.16,67.29,67.1,67.23,99751.0,64.5692,64.6942,64.5115,64.6365,99751.0
2022-04-28 14:05:00,67.25,67.32,67.08,67.19,84567.0,64.6558,64.7231,64.4923,64.5981,84567.0
2022-04-28 14:10:00,67.2,67.36,67.13,67.15,69704.0,64.6077,64.7615,64.5404,64.5596,69704.0
2022-04-28 14:15:00,67.19,67.29,67.0,67.29,45452.0,64.5981,64.6942,64.4154,64.6942,45452.0
2022-04-28 14:20:00,67.3,67.48,67.21,67.47,70980.0,64.7038,64.8769,64.6173,64.8673,70980.0
2022-04-28 14:25:00,67.44,67.44,67.2,67.31,83444.0,64.8384,64.8384,64.6077,64.7134,83444.0
2022-04-28 14:30:00,67.33,67.45,67.2,67.29,74737.0,64.7327,64.848,64.6077,64.6942,74737.0
2022-04-28 14:35:00,67.33,67.49,67.27,67.43,58002.0,64.7327,64.8865,64.675,64.8288,58002.0
2022-04-28 14:40:00,67.44,67.7,67.44,67.68,102352.0,64.8384,65.0884,64.8384,65.0692,102352.0
2022-04-28 14:45:00,67.68,67.85,67.67,67.85,126010.0,65.0692,65.2326,65.0595,65.2326,126010.0
2022-04-28 14:50:00,67.83,67.99,67.61,67.62,158601.0,65.2134,65.3672,65.0019,65.0115,158601.0
2022-04-28 14:55:00,67.61,67.84,67.56,67.8,97589.0,65.0019,65.223,64.9538,65.1845,97589.0
2022-04-28 15:00:00,67.78,67.95,67.67,67.81,143096.0,65.1653,65.3287,65.0595,65.1941,143096.0
2022-04-28 15:05:00,67.81,68.01,67.81,67.95,97240.0,65.1941,65.3864,65.1941,65.3287,97240.0
2022-04-28 15:10:00,67.96,67.97,67.72,67.81,120376.0,65.3384,65.348,65.1076,65.1941,120376.0
2022-04-28 15:15:00,67.79,68.01,67.75,67.99,93439.0,65.1749,65.3864,65.1365,65.3672,93439.0
2022-04-28 15:20:00,67.99,68.17,67.93,68.13,126028.0,65.3672,65.5403,65.3095,65.5018,126028.0
2022-04-28 15:25:00,68.12,68.13,67.84,67.86,132126.0,65.4922,65.5018,65.223,65.2422,132126.0
2022-04-28 15:30:00,67.86,67.9,67.58,67.63,103283.0,65.2422,65.2807,64.973,65.0211,103283.0
2022-04-28 15:35:00,67.63,67.68,67.36,67.51,147520.0,65.0211,65.0692,64.7615,64.9057,147520.0
2022-04-28 15:40:00,67.52,67.73,67.29,67.37,132869.0,64.9153,65.1172,64.6942,64.7711,132869.0
2022-04-28 15:45:00,67.37,67.57,67.13,67.29,147991.0,64.7711,64.9634,64.5404,64.6942,147991.0
2022-04-28 15:50:00,67.29,67.31,66.96,67.18,156931.0,64.6942,64.7134,64.3769,64.5885,156931.0
2022-04-28 15:55:00,67.13,67.49,66.88,67.49,155343.0,64.5404,64.8865,64.3,64.8865,155343.0
2022-04-29 09:30:00,66.51,66.96,66.3,66.51,341738.0,63.9443,64.3769,63.7424,63.9443,341738.0
2022-04-29 09:35:00,66.49,66.74,66.35,66.61,255262.0,63.9251,64.1654,63.7905,64.0404,255262.0
2022-04-29 09:40:00,66.59,66.79,66.17,66.21,143890.0,64.0212,64.2135,63.6174,63.6559,143890.0
2022-04-29 09:45:00,66.21,66.65,66.08,66.52,167614.0,63.6559,64.0789,63.5309,63.9539,167614.0
2022-04-29 09:50:00,66.49,66.69,66.17,66.46,183284.0,63.9251,64.1174,63.6174,63.8962,183284.0
2022-04-29 09:55:00,66.43,67.39,66.43,67.32,195381.0,63.8674,64.7903,63.8674,64.7231,195381.0
2022-04-29 10:00:00,67.38,67.4,66.94,67.03,108196.0,64.7807,64.8,64.3577,64.4442,108196.0
2022-04-29 10:05:00,67.03,67.17,66.61,66.79,103160.0,64.4442,64.5788,64.0404,64.2135,103160.0
2022-04-29 10:10:00,66.8,66.95,66.51,66.56,134975.0,64.2231,64.3673,63.9443,63.9924,134975.0
2022-04-29 10:15:00,66.58,66.82,65.66,65.73,180628.0,64.0116,64.2423,63.1271,63.1944,180628.0
2022-04-29 10:20:00,65.72,65.76,65.32,65.41,173296.0,63.1848,63.2232,62.8002,62.8867,173296.0
2022-04-29 10:25:00,65.43,65.51,65.04,65.14,145103.0,62.906,62.9829,62.531,62.6271,145103.0
2022-04-29 10:30:00,65.13,65.25,65.01,65.1,147172.0,62.6175,62.7329,62.5022,62.5887,147172.0
2022-04-29 10:35:00,65.13,65.21,64.87,65.12,118095.0,62.6175,62.6944,62.3676,62.6079,118095.0
2022-04-29 10:40:00,65.12,65.22,64.87,65.12,101517.0,62.6079,62.7041,62.3676,62.6079,101517.0
2022-04-29 10:45:00,65.09,65.12,64.85,64.96,152973.0,62.5791,62.6079,62.3483,62.4541,152973.0
2022-04-29 10:50:00,64.93,65.14,64.85,65.07,114475.0,62.4252,62.6271,62.3483,62.5598,114475.0
2022-04-29 10:55:00,65.08,65.21,65.01,65.18,173655.0,62.5695,62.6944,62.5022,62.6656,173655.0
2022-04-29 11:00:00,65.17,65.17,64.86,65.07,155678.0,62.656,62.656,62.3579,62.5598,155678.0
2022-04-29 11:05:00,65.07,65.3,64.99,65.01,139790.0,62.5598,62.781,62.4829,62.5022,139790.0
2022-04-29 11:10:00,65.04,65.18,64.72,65.09,114166.0,62.531,62.6656,62.2233,62.5791,114166.0
2022-04-29 11:15:00,65.05,65.18,64.95,65.14,91519.0,62.5406,62.6656,62.4445,62.6271,91519.0
2022-04-29 11:20:00,65.17,65.42,65.03,65.32,166075.0,62.656,62.8963,62.5214,62.8002,166075.0
2022-04-29 11:25:00,65.31,65.39,65.11,65.31,125358.0,62.7906,62.8675,62.5983,62.7906,125358.0
2022-04-29 11:30:00,65.31,65.81,65.22,65.53,179161.0,62.7906,63.2713,62.7041,63.0021,179161.0
2022-04-29 11:35:00,65.52,65.7,65.39,65.43,77302.0,62.9925,63.1655,62.8675,62.906,77302.0
2022-04-29 11:40:00,65.39,65.63,65.32,65.59,131148.0,62.8675,63.0982,62.8002,63.0598,131148.0
2022-04-29 11:45:00,65.59,65.78,65.47,65.58,140371.0,63.0598,63.2425,62.9444,63.0502,140371.0
2022-04-29 11:50:00,65.57,65.65,65.42,65.54,99591.0,63.0406,63.1175,62.8963,63.0117,99591.0
2022-04-29 11:55:00,65.55,65.63,65.17,65.2,119040.0,63.0213,63.0982,62.656,62.6848,119040.0
2022-04-29 12:00:00,65.2,65.22,64.55,64.57,124476.0,62.6848,62.7041,62.0599,62.0791,124476.0
2022-04-29 12:05:00,64.59,64.63,64.44,64.48,66785.0,62.0984,62.1368,61.9541,61.9926,66785.0
2022-04-29 12:10:00,64.47,64.73,64.45,64.68,65080.0,61.983,62.233,61.9638,62.1849,65080.0
2022-04-29 12:15:00,64.68,64.71,64.5,64.54,104370.0,62.1849,62.2137,62.0118,62.0503,104370.0
2022-04-29 12:20:00,64.55,64.72,64.41,64.72,131591.0,62.0599,62.2233,61.9253,62.2233,131591.0
2022-04-29 12:25:00,64.72,64.84,64.44,64.5,100424.0,62.2233,62.3387,61.9541,62.0118,100424.0
2022-04-29 12:30:00,64.5,64.56,64.32,64.43,59525.0,62.0118,62.0695,61.8388,61.9445,59525.0
2022-04-29 12:35:00,64.46,64.54,64.33,64.48,58832.0,61.9734,62.0503,61.8484,61.9926,58832.0
2022-04-29 12:40:00,64.47,64.5,64.24,64.27,89724.0,61.983,62.0118,61.7619,61.7907,89724.0
2022-04-29 12:45:00,64.27,64.39,64.23,64.25,77252.0,61.7907,61.9061,61.7523,61.7715,77252.0
2022-04-29 12:50:00,64.23,64.25,63.77,63.79,120987.0,61.7523,61.7715,61.31,61.3292,120987.0
2022-04-29 12:55:00,63.81,64.1,63.8,64.02,95698.0,61.3485,61.6273,61.3388,61.5504,95698.0
2022-04-29 13:00:00,64.0,64.35,64.0,64.27,120645.0,61.5311,61.8676,61.5311,61.7907,120645.0
2022-04-29 13:05:00,64.25,64.29,63.87,63.95,76594.0,61.7715,61.8099,61.4061,61.4831,76594.0
2022-04-29 13:10:00,63.94,64.17,63.92,64.15,50291.0,61.4734,61.6946,61.4542,61.6753,50291.0
2022-04-29 13:15:00,64.15,64.29,64.09,64.25,82820.0,61.6753,61.8099,61.6177,61.7715,82820.0
2022-04-29 13:20:00,64.22,64.5,64.17,64.48,97771.0,61.7426,62.0118,61.6946,61.9926,97771.0
2022-04-29 13:25:00,64.48,64.78,64.47,64.5,80834.0,61.9926,62.281,61.983,62.0118,80834.0
2022-04-29 13:30:00,64.48,64.74,64.47,64.61,81638.0,61.9926,62.2426,61.983,62.1176,81638.0
2022-04-29 13:35:00,64.6,64.93,64.56,64.7,72847.0,62.108,62.4252,62.0695,62.2041,72847.0
2022-04-29 13:40:00,64.7,64.74,64.27,64.35,71342.0,62.2041,62.2426,61.7907,61.8676,71342.0
2022-04-29 13:45:00,64.35,64.39,64.17,64.23,49966.0,61.8676,61.9061,61.6946,61.7523,49966.0
2022-04-29 13:50:00,64.26,64.31,64.14,64.15,37073.0,61.7811,61.8292,61.6657,61.6753,37073.0
2022-04-29 13:55:00,64.15,64.21,64.06,64.16,54325.0,61.6753,61.733,61.5888,61.685,54325.0
2022-04-29 14:00:00,64.16,64.2,63.93,64.01,54144.0,61.685,61.7234,61.4638,61.5407,54144.0
2022-04-29 14:05:00,63.99,64.07,63.88,63.96,58188.0,61.5215,61.5984,61.4158,61.4927,58188.0
2022-04-29 14:10:00,63.94,64.12,63.82,64.04,59296.0,61.4734,61.6465,61.3581,61.5696,59296.0
2022-04-29 14:15:00,64.04,64.36,63.98,64.06,93629.0,61.5696,61.8772,61.5119,61.5888,93629.0
2022-04-29 14:20:00,64.05,64.05,63.8,63.86,50146.0,61.5792,61.5792,61.3388,61.3965,50146.0
2022-04-29 14:25:00,63.87,64.01,63.83,63.9,47536.0,61.4061,61.5407,61.3677,61.435,47536.0
2022-04-29 14:30:00,63.89,63.99,63.77,63.86,90750.0,61.4254,61.5215,61.31,61.3965,90750.0
2022-04-29 14:35:00,63.84,63.97,63.55,63.56,71791.0,61.3773,61.5023,61.0985,61.1081,71791.0
2022-04-29 14:40:00,63.56,63.75,63.56,63.75,47520.0,61.1081,61.2908,61.1081,61.2908,47520.0
2022-04-29 14:45:00,63.75,63.75,63.3,63.3,100321.0,61.2908,61.2908,60.8581,60.8581,100321.0
2022-04-29 14:50:00,63.31,63.39,63.2,63.21,63475.0,60.8677,60.9447,60.762,60.7716,63475.0
2022-04-29 14:55:00,63.19,63.53,63.14,63.45,151955.0,60.7524,61.0793,60.7043,61.0023,151955.0
2022-04-29 15:00:00,63.42,63.48,63.19,63.43,113253.0,60.9735,61.0312,60.7524,60.9831,113253.0
2022-04-29 15:05:00,63.42,63.42,62.97,62.99,88015.0,60.9735,60.9735,60.5409,60.5601,88015.0
2022-04-29 15:10:00,63.03,63.07,62.69,62.82,129979.0,60.5985,60.637,60.2717,60.3966,129979.0
2022-04-29 15:15:00,62.8,63.2,62.77,63.15,135153.0,60.3774,60.762,60.3486,60.7139,135153.0
2022-04-29 15:20:00,63.17,63.2,62.84,63.07,110835.0,60.7331,60.762,60.4159,60.637,110835.0
2022-04-29 15:25:00,63.07,63.19,62.81,62.83,80686.0,60.637,60.7524,60.387,60.4063,80686.0
2022-04-29 15:30:00,62.82,63.14,62.68,62.99,234734.0,60.3966,60.7043,60.262,60.5601,234734.0
2022-04-29 15:35:00,62.97,63.26,62.84,63.05,224265.0,60.5409,60.8197,60.4159,60.6178,224265.0
2022-04-29 15:40:00,63.04,63.25,62.75,62.79,179749.0,60.6082,60.8101,60.3293,60.3678,179749.0
2022-04-29 15:45:00,62.77,62.88,62.22,62.23,265508.0,60.3486,60.4543,59.8198,59.8294,265508.0
2022-04-29 15:50:00,62.22,62.29,61.57,61.71,423350.0,59.8198,59.8871,59.1949,59.3295,423350.0
2022-04-29 15:55:00,61.7,61.91,61.36,61.72,418991.0,59.3198,59.5217,58.993,59.3391,418991.0
2022-05-02 09:30:00,62.08,62.41,61.54,61.54,445454.0,59.6852,60.0025,59.166,59.166,445454.0
2022-05-02 09:35:00,61.49,61.52,60.79,61.22,443306.0,59.1179,59.1468,58.445,58.8584,443306.0
2022-05-02 09:40:00,61.24,62.19,60.7,61.58,478321.0,58.8776,59.7909,58.3584,59.2045,478321.0
2022-05-02 09:45:00,61.59,62.0,61.23,61.7,330495.0,59.2141,59.6083,58.868,59.3198,330495.0
2022-05-02 09:50:00,61.67,62.09,61.46,62.04,268720.0,59.291,59.6948,59.0891,59.6467,268720.0
2022-05-02 09:55:00,62.01,62.17,61.67,61.67,225572.0,59.6179,59.7717,59.291,59.291,225572.0
2022-05-02 10:00:00,61.7,62.25,61.5,62.09,278344.0,59.3198,59.8486,59.1276,59.6948,278344.0
2022-05-02 10:05:00,62.05,62.14,61.04,61.25,207926.0,59.6563,59.7429,58.6853,58.8872,207926.0
2022-05-02 10:10:00,61.22,61.58,61.04,61.47,239249.0,58.8584,59.2045,58.6853,59.0987,239249.0
2022-05-02 10:15:00,61.46,62.08,61.18,61.96,273969.0,59.0891,59.6852,58.8199,59.5698,273969.0
2022-05-02 10:20:00,61.95,62.59,61.59,62.46,207921.0,59.5602,60.1755,59.2141,60.0505,207921.0
2022-05-02 10:25:00,62.46,63.0,62.41,62.63,242512.0,60.0505,60.5697,60.0025,60.214,242512.0
2022-05-02 10:30:00,62.63,63.2,62.62,62.92,142085.0,60.214,60.762,60.2044,60.4928,142085.0
2022-05-02 10:35:00,62.93,62.99,62.41,62.68,128807.0,60.5024,60.5601,60.0025,60.262,128807.0
2022-05-02 10:40:00,62.7,62.99,62.42,62.48,174677.0,60.2813,60.5601,60.0121,60.0698,174677.0
2022-05-02 10:45:00,62.48,62.72,62.42,62.57,98769.0,60.0698,60.3005,60.0121,60.1563,98769.0
2022-05-02 10:50:00,62.57,62.6,62.15,62.21,161400.0,60.1563,60.1851,59.7525,59.8102,161400.0
2022-05-02 10:55:00,62.19,62.38,61.84,61.9,146844.0,59.7909,59.9736,59.4544,59.5121,146844.0
2022-05-02 11:00:00,61.91,61.99,61.27,61.27,105559.0,59.5217,59.5987,58.9064,58.9064,105559.0
2022-05-02 11:05:00,61.27,61.67,61.25,61.55,199906.0,58.9064,59.291,58.8872,59.1756,199906.0
2022-05-02 11:10:00,61.59,61.65,61.35,61.65,173516.0,59.2141,59.2718,58.9834,59.2718,173516.0
2022-05-02 11:15:00,61.62,61.67,60.88,61.12,218165.0,59.2429,59.291,58.5315,58.7622,218165.0
2022-05-02 11:20:00,61.1,61.27,60.92,61.22,180875.0,58.743,58.9064,58.5699,58.8584,180875.0
2022-05-02 11:25:00,61.23,61.39,60.82,60.96,257872.0,58.868,59.0218,58.4738,58.6084,257872.0
2022-05-02 11:30:00,60.97,61.29,60.69,61.14,365916.0,58.618,58.9257,58.3488,58.7815,365916.0
2022-05-02 11:35:00,61.13,61.57,60.89,60.94,277105.0,58.7718,59.1949,58.5411,58.5892,277105.0
2022-05-02 11:40:00,60.93,61.35,60.79,61.06,209427.0,58.5796,58.9834,58.445,58.7045,209427.0
2022-05-02 11:45:00,61.07,61.38,60.93,61.09,153279.0,58.7142,59.0122,58.5796,58.7334,153279.0
2022-05-02 11:50:00,61.09,61.32,61.01,61.22,133249.0,58.7334,58.9545,58.6565,58.8584,133249.0
2022-05-02 11:55:00,61.24,61.56,61.1,61.52,216347.0,58.8776,59.1852,58.743,59.1468,216347.0
2022-05-02 12:00:00,61.52,61.69,60.72,60.87,269614.0,59.1468,59.3102,58.3777,58.5219,269614.0
2022-05-02 12:05:00,60.89,60.96,60.68,60.91,98899.0,58.5411,58.6084,58.3392,58.5603,98899.0
2022-05-02 12:10:00,60.88,61.01,60.78,60.98,119388.0,58.5315,58.6565,58.4353,58.6276,119388.0
2022-05-02 12:15:00,60.97,61.47,60.84,61.44,190446.0,58.618,59.0987,58.493,59.0699,190446.0
2022-05-02 12:20:00,61.46,61.77,61.42,61.46,194839.0,59.0891,59.3871,59.0506,59.0891,194839.0
2022-05-02 12:25:00,61.47,61.51,61.12,61.36,75849.0,59.0987,59.1372,58.7622,58.993,75849.0
2022-05-02 12:30:00,61.38,61.53,61.25,61.5,104687.0,59.0122,59.1564,58.8872,59.1276,104687.0
2022-05-02 12:35:00,61.51,61.64,61.13,61.16,142935.0,59.1372,59.2622,58.7718,58.8007,142935.0
2022-05-02 12:40:00,61.15,61.33,60.96,61.01,110497.0,58.7911,58.9641,58.6084,58.6565,110497.0
2022-05-02 12:45:00,61.0,61.08,60.8,60.94,148864.0,58.6469,58.7238,58.4546,58.5892,148864.0
2022-05-02 12:50:00,60.92,60.99,60.55,60.64,186925.0,58.5699,58.6372,58.2142,58.3007,186925.0
2022-05-02 12:55:00,60.68,60.92,60.33,60.48,224000.0,58.3392,58.5699,58.0027,58.1469,224000.0
2022-05-02 13:00:00,60.5,60.6,60.11,60.3,141464.0,58.1661,58.2623,57.7912,57.9739,141464.0
2022-05-02 13:05:00,60.31,60.84,60.26,60.7,211629.0,57.9835,58.493,57.9354,58.3584,211629.0
2022-05-02 13:10:00,60.67,61.01,60.62,60.88,111839.0,58.3296,58.6565,58.2815,58.5315,111839.0
2022-05-02 13:15:00,60.85,60.89,60.57,60.67,88458.0,58.5026,58.5411,58.2334,58.3296,88458.0
2022-05-02 13:20:00,60.7,60.71,60.43,60.46,69927.0,58.3584,58.368,58.0988,58.1277,69927.0
2022-05-02 13:25:00,60.47,60.65,60.26,60.5,103164.0,58.1373,58.3104,57.9354,58.1661,103164.0
2022-05-02 13:30:00,60.48,60.74,60.23,60.27,123815.0,58.1469,58.3969,57.9066,57.945,123815.0
2022-05-02 13:35:00,60.26,60.36,60.1,60.18,128786.0,57.9354,58.0315,57.7816,57.8585,128786.0
2022-05-02 13:40:00,60.17,60.39,59.98,59.98,129729.0,57.8489,58.0604,57.6662,57.6662,129729.0
2022-05-02 13:45:00,59.98,60.1,59.75,59.82,184605.0,57.6662,57.7816,57.4451,57.5124,184605.0
2022-05-02 13:50:00,59.81,59.99,59.69,59.72,105879.0,57.5028,57.6758,57.3874,57.4162,105879.0
2022-05-02 13:55:00,59.7,59.96,59.7,59.92,116435.0,57.397,57.647,57.397,57.6085,116435.0
2022-05-02 14:00:00,59.89,60.17,59.67,60.17,134239.0,57.5797,57.8489,57.3682,57.8489,134239.0
2022-05-02 14:05:00,60.17,60.34,59.82,59.83,147789.0,57.8489,58.0123,57.5124,57.522,147789.0
2022-05-02 14:10:00,59.82,59.87,59.29,59.33,150123.0,57.5124,57.5604,57.0028,57.0413,150123.0
2022-05-02 14:15:00,59.31,59.37,59.14,59.21,170684.0,57.022,57.0797,56.8586,56.9259,170684.0
2022-05-02 14:20:00,59.19,59.5,59.16,59.38,87037.0,56.9067,57.2047,56.8778,57.0893,87037.0
2022-05-02 14:25:00,59.39,59.48,59.23,59.33,85180.0,57.099,57.1855,56.9451,57.0413,85180.0
2022-05-02 14:30:00,59.31,59.5,59.22,59.38,177138.0,57.022,57.2047,56.9355,57.0893,177138.0
2022-05-02 14:35:00,59.35,59.5,59.17,59.33,124511.0,57.0605,57.2047,56.8874,57.0413,124511.0
2022-05-02 14:40:00,59.32,59.43,58.77,58.93,137378.0,57.0317,57.1374,56.5029,56.6567,137378.0
2022-05-02 14:45:00,58.95,59.49,58.95,59.41,162635.0,56.6759,57.1951,56.6759,57.1182,162635.0
2022-05-02 14:50:00,59.39,59.8,59.11,59.58,144910.0,57.099,57.4931,56.8298,57.2816,144910.0
2022-05-02 14:55:00,59.54,59.67,59.16,59.34,87991.0,57.2432,57.3682,56.8778,57.0509,87991.0
2022-05-02 15:00:00,59.33,60.01,59.31,59.85,154568.0,57.0413,57.695,57.022,57.5412,154568.0
2022-05-02 15:05:00,59.92,60.51,59.86,60.35,138746.0,57.6085,58.1758,57.5508,58.0219,138746.0
2022-05-02 15:10:00,60.35,61.0,60.35,60.97,207550.0,58.0219,58.6469,58.0219,58.618,207550.0
2022-05-02 15:15:00,60.99,61.08,60.68,61.0,218372.0,58.6372,58.7238,58.3392,58.6469,218372.0
2022-05-02 15:20:00,61.03,61.7,61.03,61.61,190770.0,58.6757,59.3198,58.6757,59.2333,190770.0
2022-05-02 15:25:00,61.6,61.78,61.36,61.55,175670.0,59.2237,59.3968,58.993,59.1756,175670.0
2022-05-02 15:30:00,61.53,62.26,61.53,62.25,224009.0,59.1564,59.8582,59.1564,59.8486,224009.0
2022-05-02 15:35:00,62.26,62.32,61.62,61.76,208251.0,59.8582,59.9159,59.2429,59.3775,208251.0
2022-05-02 15:40:00,61.76,62.13,61.36,61.37,178819.0,59.3775,59.7333,58.993,59.0026,178819.0
2022-05-02 15:45:00,61.34,62.13,61.29,62.05,259007.0,58.9737,59.7333,58.9257,59.6563,259007.0
2022-05-02 15:50:00,62.1,62.3,61.85,62.15,326741.0,59.7044,59.8967,59.4641,59.7525,326741.0
2022-05-02 15:55:00,62.12,62.34,61.98,62.31,365061.0,59.7236,59.9352,59.589,59.9063,365061.0
2022-05-03 09:30:00,62.58,62.94,62.24,62.89,202608.0,60.1659,60.512,59.839,60.4639,202608.0
2022-05-03 09:35:00,62.87,62.9,62.0,62.05,236794.0,60.4447,60.4736,59.6083,59.6563,236794.0
2022-05-03 09:40:00,62.06,62.59,62.04,62.16,143308.0,59.666,60.1755,59.6467,59.7621,143308.0
2022-05-03 09:45:00,62.16,62.2,61.68,61.95,191598.0,59.7621,59.8006,59.3006,59.5602,191598.0
2022-05-03 09:50:00,61.97,62.31,61.81,62.08,202206.0,59.5794,59.9063,59.4256,59.6852,202206.0
2022-05-03 09:55:00,62.11,62.27,61.84,62.11,168083.0,59.714,59.8679,59.4544,59.714,168083.0
2022-05-03 10:00:00,62.15,62.4,62.12,62.33,144441.0,59.7525,59.9928,59.7236,59.9255,144441.0
2022-05-03 10:05:00,62.33,62.42,61.44,61.53,173959.0,59.9255,60.0121,59.0699,59.1564,173959.0
2022-05-03 10:10:00,61.54,62.06,61.38,61.97,151488.0,59.166,59.666,59.0122,59.5794,151488.0
2022-05-03 10:15:00,61.99,62.14,61.7,62.11,108007.0,59.5987,59.7429,59.3198,59.714,108007.0
2022-05-03 10:20:00,62.1,62.32,61.85,62.12,89088.0,59.7044,59.9159,59.4641,59.7236,89088.0
2022-05-03 10:25:00,62.13,62.48,62.05,62.36,148897.0,59.7333,60.0698,59.6563,59.9544,148897.0
2022-05-03 10:30:00,62.42,62.78,62.26,62.62,149010.0,60.0121,60.3582,59.8582,60.2044,149010.0
2022-05-03 10:35:00,62.63,62.69,62.33,62.35,55923.0,60.214,60.2717,59.9255,59.9448,55923.0
2022-05-03 10:40:00,62.39,62.4,62.01,62.01,32072.0,59.9832,59.9928,59.6179,59.6179,32072.0
2022-05-03 10:45:00,61.98,62.06,61.76,61.82,39420.0,59.589,59.666,59.3775,59.4352,39420.0
2022-05-03 10:50:00,61.78,62.13,61.74,61.98,56103.0,59.3968,59.7333,59.3583,59.589,56103.0
2022-05-03 10:55:00,61.99,62.35,61.99,62.19,61263.0,59.5987,59.9448,59.5987,59.7909,61263.0
2022-05-03 11:00:00,62.21,62.65,62.02,62.65,73352.0,59.8102,60.2332,59.6275,60.2332,73352.0
2022-05-03 11:05:00,62.69,63.18,62.62,63.07,130896.0,60.2717,60.7428,60.2044,60.637,130896.0
2022-05-03 11:10:00,63.1,63.18,62.83,63.18,90071.0,60.6658,60.7428,60.4063,60.7428,90071.0
2022-05-03 11:15:00,63.19,63.36,62.97,63.21,91909.0,60.7524,60.9158,60.5409,60.7716,91909.0
2022-05-03 11:20:00,63.22,63.54,63.22,63.5,44326.0,60.7812,61.0889,60.7812,61.0504,44326.0
2022-05-03 11:25:00,63.5,63.58,63.32,63.39,50883.0,61.0504,61.1273,60.8774,60.9447,50883.0
2022-05-03 11:30:00,63.4,63.82,63.4,63.75,78081.0,60.9543,61.3581,60.9543,61.2908,78081.0
2022-05-03 11:35:00,63.75,63.76,63.31,63.35,68659.0,61.2908,61.3004,60.8677,60.9062,68659.0
2022-05-03 11:40:00,63.39,63.61,63.36,63.36,32854.0,60.9447,61.1562,60.9158,60.9158,32854.0
2022-05-03 11:45:00,63.39,63.4,63.19,63.24,29795.0,60.9447,60.9543,60.7524,60.8004,29795.0
2022-05-03 11:50:00,63.25,63.28,63.09,63.19,34199.0,60.8101,60.8389,60.6562,60.7524,34199.0
2022-05-03 11:55:00,63.19,63.33,63.14,63.33,24205.0,60.7524,60.887,60.7043,60.887,24205.0
2022-05-03 12:00:00,63.32,63.62,63.23,63.5,45016.0,60.8774,61.1658,60.7908,61.0504,45016.0
2022-05-03 12:05:00,63.49,63.49,62.67,62.75,76084.0,61.0408,61.0408,60.2524,60.3293,76084.0
2022-05-03 12:10:00,62.74,62.98,62.64,62.91,37865.0,60.3197,60.5505,60.2236,60.4832,37865.0
2022-05-03 12:15:00,62.92,63.03,62.75,63.01,39171.0,60.4928,60.5985,60.3293,60.5793,39171.0
2022-05-03 12:20:00,63.03,63.3,63.02,63.26,44520.0,60.5985,60.8581,60.5889,60.8197,44520.0
2022-05-03 12:25:00,63.26,63.44,62.93,62.95,76555.0,60.8197,60.9927,60.5024,60.5216,76555.0
2022-05-03 12:30:00,62.92,62.98,62.71,62.9,63821.0,60.4928,60.5505,60.2909,60.4736,63821.0
2022-05-03 12:35:00,62.93,63.09,62.78,62.87,23726.0,60.5024,60.6562,60.3582,60.4447,23726.0
2022-05-03 12:40:00,62.94,63.11,62.87,63.0,15584.0,60.512,60.6755,60.4447,60.5697,15584.0
2022-05-03 12:45:00,62.92,63.12,62.73,62.86,35119.0,60.4928,60.6851,60.3101,60.4351,35119.0
2022-05-03 12:50:00,62.86,62.95,62.73,62.73,25623.0,60.4351,60.5216,60.3101,60.3101,25623.0
2022-05-03 12:55:00,62.7,62.95,62.52,62.93,32665.0,60.2813,60.5216,60.1082,60.5024,32665.0
2022-05-03 13:00:00,62.93,63.27,62.87,62.96,46265.0,60.5024,60.8293,60.4447,60.5312,46265.0
2022-05-03 13:05:00,62.95,63.21,62.88,63.21,25707.0,60.5216,60.7716,60.4543,60.7716,25707.0
2022-05-03 13:10:00,63.2,63.41,63.15,63.36,28686.0,60.762,60.9639,60.7139,60.9158,28686.0
2022-05-03 13:15:00,63.42,63.5,63.32,63.35,35639.0,60.9735,61.0504,60.8774,60.9062,35639.0
2022-05-03 13:20:00,63.36,63.56,63.13,63.3,46750.0,60.9158,61.1081,60.6947,60.8581,46750.0
2022-05-03 13:25:00,63.29,63.32,63.03,63.12,39914.0,60.8485,60.8774,60.5985,60.6851,39914.0
2022-05-03 13:30:00,63.21,63.32,63.11,63.32,26416.0,60.7716,60.8774,60.6755,60.8774,26416.0
2022-05-03 13:35:00,63.32,63.4,63.19,63.38,26020.0,60.8774,60.9543,60.7524,60.935,26020.0
2022-05-03 13:40:00,63.31,63.42,63.21,63.38,19389.0,60.8677,60.9735,60.7716,60.935,19389.0
2022-05-03 13:45:00,63.41,63.44,63.16,63.24,33394.0,60.9639,60.9927,60.7235,60.8004,33394.0
2022-05-03 13:50:00,63.19,63.24,62.93,63.03,43614.0,60.7524,60.8004,60.5024,60.5985,43614.0
2022-05-03 13:55:00,63.04,63.06,62.9,62.97,45848.0,60.6082,60.6274,60.4736,60.5409,45848.0
2022-05-03 14:00:00,62.96,62.99,62.63,62.74,87412.0,60.5312,60.5601,60.214,60.3197,87412.0
2022-05-03 14:05:00,62.67,62.7,62.56,62.64,32178.0,60.2524,60.2813,60.1467,60.2236,32178.0
2022-05-03 14:10:00,62.63,62.66,62.29,62.31,62060.0,60.214,60.2428,59.8871,59.9063,62060.0
2022-05-03 14:15:00,62.29,62.29,62.07,62.13,27585.0,59.8871,59.8871,59.6756,59.7333,27585.0
2022-05-03 14:20:00,62.16,62.2,61.98,62.11,39380.0,59.7621,59.8006,59.589,59.714,39380.0
2022-05-03 14:25:00,62.13,62.14,61.93,61.93,25066.0,59.7333,59.7429,59.541,59.541,25066.0
2022-05-03 14:30:00,62.0,62.2,61.96,62.2,49136.0,59.6083,59.8006,59.5698,59.8006,49136.0
2022-05-03 14:35:00,62.21,62.54,62.04,62.11,78205.0,59.8102,60.1274,59.6467,59.714,78205.0
2022-05-03 14:40:00,62.1,62.29,61.7,62.15,101602.0,59.7044,59.8871,59.3198,59.7525,101602.0
2022-05-03 14:45:00,62.16,62.38,61.83,62.3,45246.0,59.7621,59.9736,59.4448,59.8967,45246.0
2022-05-03 14:50:00,62.33,62.72,62.22,62.53,71404.0,59.9255,60.3005,59.8198,60.1178,71404.0
2022-05-03 14:55:00,62.54,63.01,62.44,62.96,57576.0,60.1274,60.5793,60.0313,60.5312,57576.0
2022-05-03 15:00:00,63.0,63.05,62.82,62.87,56298.0,60.5697,60.6178,60.3966,60.4447,56298.0
2022-05-03 15:05:00,62.86,63.28,62.86,63.16,38611.0,60.4351,60.8389,60.4351,60.7235,38611.0
2022-05-03 15:10:00,63.21,63.29,63.12,63.22,31250.0,60.7716,60.8485,60.6851,60.7812,31250.0
2022-05-03 15:15:00,63.23,63.24,62.78,62.8,63427.0,60.7908,60.8004,60.3582,60.3774,63427.0
2022-05-03 15:20:00,62.86,63.13,62.51,62.76,57080.0,60.4351,60.6947,60.0986,60.339,57080.0
2022-05-03 15:25:00,62.77,62.88,62.59,62.66,47484.0,60.3486,60.4543,60.1755,60.2428,47484.0
2022-05-03 15:30:00,62.72,63.01,62.51,62.94,33219.0,60.3005,60.5793,60.0986,60.512,33219.0
2022-05-03 15:35:00,62.9,62.94,62.34,62.42,54770.0,60.4736,60.512,59.9352,60.0121,54770.0
2022-05-03 15:40:00,62.44,62.44,61.96,62.11,66085.0,60.0313,60.0313,59.5698,59.714,66085.0
2022-05-03 15:45:00,62.11,62.55,61.92,62.28,112024.0,59.714,60.1371,59.5314,59.8775,112024.0
2022-05-03 15:50:00,62.27,62.87,62.05,62.79,176989.0,59.8679,60.4447,59.6563,60.3678,176989.0
2022-05-03 15:55:00,62.78,62.84,62.49,62.59,174356.0,60.3582,60.4159,60.0794,60.1755,174356.0
2022-05-04 09:30:00,62.94,62.97,62.5,62.56,100246.0,60.512,60.5409,60.089,60.1467,100246.0
2022-05-04 09:35:00,62.58,62.83,62.51,62.69,116613.0,60.1659,60.4063,60.0986,60.2717,116613.0
2022-05-04 09:40:00,62.66,63.03,62.61,63.02,172307.0,60.2428,60.5985,60.1947,60.5889,172307.0
2022-05-04 09:45:00,63.05,63.47,63.05,63.33,175383.0,60.6178,61.0216,60.6178,60.887,175383.0
2022-05-04 09:50:00,63.32,63.39,63.04,63.09,166439.0,60.8774,60.9447,60.6082,60.6562,166439.0
2022-05-04 09:55:00,63.08,63.23,62.98,63.03,86884.0,60.6466,60.7908,60.5505,60.5985,86884.0
2022-05-04 10:00:00,63.01,63.06,62.73,62.9,104158.0,60.5793,60.6274,60.3101,60.4736,104158.0
2022-05-04 10:05:00,62.9,62.93,62.6,62.71,104678.0,60.4736,60.5024,60.1851,60.2909,104678.0
2022-05-04 10:10:00,62.74,62.92,62.61,62.66,86078.0,60.3197,60.4928,60.1947,60.2428,86078.0
2022-05-04 10:15:00,62.64,62.83,62.51,62.73,83767.0,60.2236,60.4063,60.0986,60.3101,83767.0
2022-05-04 10:20:00,62.75,62.84,62.65,62.75,76071.0,60.3293,60.4159,60.2332,60.3293,76071.0
2022-05-04 10:25:00,62.72,63.05,62.71,62.86,102422.0,60.3005,60.6178,60.2909,60.4351,102422.0
2022-05-04 10:30:00,62.87,62.88,62.34,62.4,90811.0,60.4447,60.4543,59.9352,59.9928,90811.0
2022-05-04 10:35:00,62.42,62.81,62.4,62.8,62204.0,60.0121,60.387,59.9928,60.3774,62204.0
2022-05-04 10:40:00,62.79,62.91,62.71,62.8,59914.0,60.3678,60.4832,60.2909,60.3774,59914.0
2022-05-04 10:45:00,62.79,62.9,62.71,62.78,46424.0,60.3678,60.4736,60.2909,60.3582,46424.0
2022-05-04 10:50:00,62.78,62.84,62.58,62.78,62488.0,60.3582,60.4159,60.1659,60.3582,62488.0
2022-05-04 10:55:00,62.76,62.91,62.7,62.79,43909.0,60.339,60.4832,60.2813,60.3678,43909.0
2022-05-04 11:00:00,62.8,62.85,62.6,62.69,32641.0,60.3774,60.4255,60.1851,60.2717,32641.0
2022-05-04 11:05:00,62.72,62.82,62.64,62.8,30763.0,60.3005,60.3966,60.2236,60.3774,30763.0
2022-05-04 11:10:00,62.8,62.82,62.37,62.42,46858.0,60.3774,60.3966,59.964,60.0121,46858.0
2022-05-04 11:15:00,62.43,62.45,62.3,62.37,42740.0,60.0217,60.0409,59.8967,59.964,42740.0
2022-05-04 11:20:00,62.37,62.38,62.19,62.29,47132.0,59.964,59.9736,59.7909,59.8871,47132.0
2022-05-04 11:25:00,62.29,62.37,62.1,62.22,39071.0,59.8871,59.964,59.7044,59.8198,39071.0
2022-05-04 11:30:00,62.21,62.26,62.01,62.06,39036.0,59.8102,59.8582,59.6179,59.666,39036.0
2022-05-04 11:35:00,62.08,62.19,61.97,62.19,53863.0,59.6852,59.7909,59.5794,59.7909,53863.0
2022-05-04 11:40:00,62.17,62.28,62.11,62.24,42316.0,59.7717,59.8775,59.714,59.839,42316.0
2022-05-04 11:45:00,62.23,62.6,62.22,62.58,51053.0,59.8294,60.1851,59.8198,60.1659,51053.0
2022-05-04 11:50:00,62.59,62.68,62.48,62.68,62545.0,60.1755,60.262,60.0698,60.262,62545.0
2022-05-04 11:55:00,62.68,62.71,62.41,62.5,87318.0,60.262,60.2909,60.0025,60.089,87318.0
2022-05-04 12:00:00,62.5,62.57,62.4,62.45,73517.0,60.089,60.1563,59.9928,60.0409,73517.0
2022-05-04 12:05:00,62.48,62.63,62.43,62.58,62198.0,60.0698,60.214,60.0217,60.1659,62198.0
2022-05-04 12:10:00,62.57,62.58,62.41,62.56,54124.0,60.1563,60.1659,60.0025,60.1467,54124.0
2022-05-04 12:15:00,62.56,62.82,62.49,62.82,107958.0,60.1467,60.3966,60.0794,60.3966,107958.0
2022-05-04 12:20:00,62.79,63.12,62.79,63.03,68229.0,60.3678,60.6851,60.3678,60.5985,68229.0
2022-05-04 12:25:00,63.04,63.19,63.03,63.14,62912.0,60.6082,60.7524,60.5985,60.7043,62912.0
2022-05-04 12:30:00,63.14,63.21,63.07,63.15,83863.0,60.7043,60.7716,60.637,60.7139,83863.0
2022-05-04 12:35:00,63.16,63.36,63.12,63.34,94278.0,60.7235,60.9158,60.6851,60.8966,94278.0
2022-05-04 12:40:00,63.35,63.39,63.14,63.26,88655.0,60.9062,60.9447,60.7043,60.8197,88655.0
2022-05-04 12:45:00,63.25,63.29,63.1,63.23,59220.0,60.8101,60.8485,60.6658,60.7908,59220.0
2022-05-04 12:50:00,63.25,63.43,63.14,63.42,68158.0,60.8101,60.9831,60.7043,60.9735,68158.0
2022-05-04 12:55:00,63.42,63.55,63.28,63.46,102019.0,60.9735,61.0985,60.8389,61.012,102019.0
2022-05-04 13:00:00,63.46,63.6,63.36,63.42,93285.0,61.012,61.1466,60.9158,60.9735,93285.0
2022-05-04 13:05:00,63.42,63.46,63.25,63.31,52233.0,60.9735,61.012,60.8101,60.8677,52233.0
2022-05-04 13:10:00,63.3,63.3,63.02,63.21,34127.0,60.8581,60.8581,60.5889,60.7716,34127.0
2022-05-04 13:15:00,63.22,63.4,63.22,63.28,29193.0,60.7812,60.9543,60.7812,60.8389,29193.0
2022-05-04 13:20:00,63.32,63.4,63.2,63.33,50435.0,60.8774,60.9543,60.762,60.887,50435.0
2022-05-04 13:25:00,63.36,63.36,63.16,63.18,30809.0,60.9158,60.9158,60.7235,60.7428,30809.0
2022-05-04 13:30:00,63.16,63.27,63.04,63.26,16893.0,60.7235,60.8293,60.6082,60.8197,16893.0
2022-05-04 13:35:00,63.27,63.33,62.92,63.11,48709.0,60.8293,60.887,60.4928,60.6755,48709.0
2022-05-04 13:40:00,63.11,63.28,63.06,63.26,18316.0,60.6755,60.8389,60.6274,60.8197,18316.0
2022-05-04 13:45:00,63.25,63.28,63.17,63.17,10531.0,60.8101,60.8389,60.7331,60.7331,10531.0
2022-05-04 13:50:00,63.13,63.19,63.04,63.17,12567.0,60.6947,60.7524,60.6082,60.7331,12567.0
2022-05-04 13:55:00,63.16,63.68,63.12,63.34,86607.0,60.7235,61.2235,60.6851,60.8966,86607.0
2022-05-04 14:00:00,63.35,64.1,62.87,63.74,316649.0,60.9062,61.6273,60.4447,61.2812,316649.0
2022-05-04 14:05:00,63.71,64.06,62.98,63.43,176920.0,61.2523,61.5888,60.5505,60.9831,176920.0
2022-05-04 14:10:00,63.47,63.74,63.19,63.45,137927.0,61.0216,61.2812,60.7524,61.0023,137927.0
2022-05-04 14:15:00,63.43,63.5,62.95,63.14,70894.0,60.9831,61.0504,60.5216,60.7043,70894.0
2022-05-04 14:20:00,63.02,63.38,62.74,63.23,111486.0,60.5889,60.935,60.3197,60.7908,111486.0
2022-05-04 14:25:00,63.22,64.19,63.15,64.0,101321.0,60.7812,61.7138,60.7139,61.5311,101321.0
2022-05-04 14:30:00,64.0,64.17,62.23,62.36,188205.0,61.5311,61.6946,59.8294,59.9544,188205.0
2022-05-04 14:35:00,62.37,63.4,62.16,63.16,263306.0,59.964,60.9543,59.7621,60.7235,263306.0
2022-05-04 14:40:00,63.17,64.71,63.0,64.26,331105.0,60.7331,62.2137,60.5697,61.7811,331105.0
2022-05-04 14:45:00,64.31,65.52,64.31,65.08,362379.0,61.8292,62.9925,61.8292,62.5695,362379.0
2022-05-04 14:50:00,65.11,66.0,64.98,65.95,201144.0,62.5983,63.454,62.4733,63.4059,201144.0
2022-05-04 14:55:00,65.97,66.21,65.68,65.93,164815.0,63.4251,63.6559,63.1463,63.3867,164815.0
2022-05-04 15:00:00,66.0,66.26,65.72,66.05,203042.0,63.454,63.7039,63.1848,63.502,203042.0
2022-05-04 15:05:00,66.09,66.4,65.93,66.32,103478.0,63.5405,63.8385,63.3867,63.7616,103478.0
2022-05-04 15:10:00,66.34,66.71,66.34,66.61,139997.0,63.7809,64.1366,63.7809,64.0404,139997.0
2022-05-04 15:15:00,66.6,66.9,66.32,66.46,198518.0,64.0308,64.3193,63.7616,63.8962,198518.0
2022-05-04 15:20:00,66.45,66.84,66.43,66.81,116512.0,63.8866,64.2616,63.8674,64.2327,116512.0
2022-05-04 15:25:00,66.81,67.27,66.81,67.25,105146.0,64.2327,64.675,64.2327,64.6558,105146.0
2022-05-04 15:30:00,67.28,67.76,67.21,67.69,102008.0,64.6846,65.1461,64.6173,65.0788,102008.0
2022-05-04 15:35:00,67.72,67.75,67.45,67.65,109580.0,65.1076,65.1365,64.848,65.0403,109580.0
2022-05-04 15:40:00,67.65,67.85,67.42,67.75,115899.0,65.0403,65.2326,64.8192,65.1365,115899.0
2022-05-04 15:45:00,67.74,67.98,67.51,67.97,95652.0,65.1268,65.3576,64.9057,65.348,95652.0
2022-05-04 15:50:00,67.99,68.21,67.87,67.89,135857.0,65.3672,65.5787,65.2518,65.2711,135857.0
2022-05-04 15:55:00,67.84,68.0,67.67,67.93,144859.0,65.223,65.3768,65.0595,65.3095,144859.0
2022-05-05 09:30:00,66.21,66.42,65.86,66.12,165974.0,63.6559,63.8578,63.3194,63.5693,165974.0
2022-05-05 09:35:00,66.16,66.34,65.95,65.97,197080.0,63.6078,63.7809,63.4059,63.4251,197080.0
2022-05-05 09:40:00,65.96,66.45,65.52,65.54,203027.0,63.4155,63.8866,62.9925,63.0117,203027.0
2022-05-05 09:45:00,65.59,65.7,65.27,65.33,147297.0,63.0598,63.1655,62.7521,62.8098,147297.0
2022-05-05 09:50:00,65.31,65.59,65.2,65.34,155177.0,62.7906,63.0598,62.6848,62.8194,155177.0
2022-05-05 09:55:00,65.33,65.49,64.93,65.15,154028.0,62.8098,62.9636,62.4252,62.6368,154028.0
2022-05-05 10:00:00,65.16,65.16,64.66,64.72,133128.0,62.6464,62.6464,62.1657,62.2233,133128.0
2022-05-05 10:05:00,64.72,64.72,64.06,64.24,236282.0,62.2233,62.2233,61.5888,61.7619,236282.0
2022-05-05 10:10:00,64.21,64.58,63.9,64.57,218121.0,61.733,62.0887,61.435,62.0791,218121.0
2022-05-05 10:15:00,64.55,64.63,64.2,64.52,173389.0,62.0599,62.1368,61.7234,62.0311,173389.0
2022-05-05 10:20:00,64.5,64.53,63.72,63.91,180342.0,62.0118,62.0407,61.2619,61.4446,180342.0
2022-05-05 10:25:00,63.92,64.25,63.91,63.95,108891.0,61.4542,61.7715,61.4446,61.4831,108891.0
2022-05-05 10:30:00,63.9,64.13,63.76,64.05,84418.0,61.435,61.6561,61.3004,61.5792,84418.0
2022-05-05 10:35:00,64.06,64.24,63.69,63.71,174850.0,61.5888,61.7619,61.2331,61.2523,174850.0
2022-05-05 10:40:00,63.7,63.79,63.23,63.64,149244.0,61.2427,61.3292,60.7908,61.185,149244.0
2022-05-05 10:45:00,63.63,63.78,62.64,62.65,168058.0,61.1754,61.3196,60.2236,60.2332,168058.0
2022-05-05 10:50:00,62.65,62.91,62.37,62.78,158807.0,60.2332,60.4832,59.964,60.3582,158807.0
2022-05-05 10:55:00,62.79,63.11,62.72,63.07,137183.0,60.3678,60.6755,60.3005,60.637,137183.0
2022-05-05 11:00:00,63.05,63.22,62.47,62.54,97530.0,60.6178,60.7812,60.0601,60.1274,97530.0
2022-05-05 11:05:00,62.51,62.74,61.92,62.15,151933.0,60.0986,60.3197,59.5314,59.7525,151933.0
2022-05-05 11:10:00,62.14,62.26,61.88,62.23,136266.0,59.7429,59.8582,59.4929,59.8294,136266.0
2022-05-05 11:15:00,62.2,62.51,61.83,62.19,133850.0,59.8006,60.0986,59.4448,59.7909,133850.0
2022-05-05 11:20:00,62.17,62.19,61.76,61.78,113325.0,59.7717,59.7909,59.3775,59.3968,113325.0
2022-05-05 11:25:00,61.78,62.22,61.74,62.22,132906.0,59.3968,59.8198,59.3583,59.8198,132906.0
2022-05-05 11:30:00,62.19,62.62,61.99,62.33,147516.0,59.7909,60.2044,59.5987,59.9255,147516.0
2022-05-05 11:35:00,62.32,62.85,62.32,62.71,120043.0,59.9159,60.4255,59.9159,60.2909,120043.0
2022-05-05 11:40:00,62.7,62.82,62.42,62.49,86602.0,60.2813,60.3966,60.0121,60.0794,86602.0
2022-05-05 11:45:00,62.47,62.48,61.98,62.09,125672.0,60.0601,60.0698,59.589,59.6948,125672.0
2022-05-05 11:50:00,62.14,62.16,61.07,61.12,159395.0,59.7429,59.7621,58.7142,58.7622,159395.0
2022-05-05 11:55:00,61.09,61.36,61.05,61.16,83981.0,58.7334,58.993,58.6949,58.8007,83981.0
2022-05-05 12:00:00,61.1,61.14,60.5,61.07,109642.0,58.743,58.7815,58.1661,58.7142,109642.0
2022-05-05 12:05:00,61.09,61.76,61.08,61.7,125890.0,58.7334,59.3775,58.7238,59.3198,125890.0
2022-05-05 12:10:00,61.66,62.04,61.42,61.73,78491.0,59.2814,59.6467,59.0506,59.3487,78491.0
2022-05-05 12:15:00,61.76,61.9,61.49,61.81,75515.0,59.3775,59.5121,59.1179,59.4256,75515.0
2022-05-05 12:20:00,61.83,62.0,61.37,61.48,113941.0,59.4448,59.6083,59.0026,59.1083,113941.0
2022-05-05 12:25:00,61.5,62.07,61.5,61.71,80082.0,59.1276,59.6756,59.1276,59.3295,80082.0
2022-05-05 12:30:00,61.7,62.06,61.6,61.65,74722.0,59.3198,59.666,59.2237,59.2718,74722.0
2022-05-05 12:35:00,61.65,61.67,61.18,61.48,92974.0,59.2718,59.291,58.8199,59.1083,92974.0
2022-05-05 12:40:00,61.47,61.47,61.07,61.21,55112.0,59.0987,59.0987,58.7142,58.8488,55112.0
2022-05-05 12:45:00,61.22,61.29,60.92,61.14,79130.0,58.8584,58.9257,58.5699,58.7815,79130.0
2022-05-05 12:50:00,61.15,61.7,61.13,61.7,54731.0,58.7911,59.3198,58.7718,59.3198,54731.0
2022-05-05 12:55:00,61.7,61.92,61.62,61.89,80380.0,59.3198,59.5314,59.2429,59.5025,80380.0
2022-05-05 13:00:00,61.96,62.56,61.92,62.36,110368.0,59.5698,60.1467,59.5314,59.9544,110368.0
2022-05-05 13:05:00,62.39,62.73,62.32,62.49,64383.0,59.9832,60.3101,59.9159,60.0794,64383.0
2022-05-05 13:10:00,62.51,62.55,61.95,61.97,75006.0,60.0986,60.1371,59.5602,59.5794,75006.0
2022-05-05 13:15:00,62.02,62.21,61.66,62.06,49868.0,59.6275,59.8102,59.2814,59.666,49868.0
2022-05-05 13:20:00,62.05,62.22,61.85,62.13,42750.0,59.6563,59.8198,59.4641,59.7333,42750.0
2022-05-05 13:25:00,62.11,62.12,61.72,62.02,48522.0,59.714,59.7236,59.3391,59.6275,48522.0
2022-05-05 13:30:00,62.02,62.02,61.59,61.76,45169.0,59.6275,59.6275,59.2141,59.3775,45169.0
2022-05-05 13:35:00,61.83,62.52,61.79,61.96,87146.0,59.4448,60.1082,59.4064,59.5698,87146.0
2022-05-05 13:40:00,61.97,62.51,61.87,62.06,54169.0,59.5794,60.0986,59.4833,59.666,54169.0
2022-05-05 13:45:00,62.06,62.26,61.65,61.66,40965.0,59.666,59.8582,59.2718,59.2814,40965.0
2022-05-05 13:50:00,61.65,61.66,61.25,61.44,52863.0,59.2718,59.2814,58.8872,59.0699,52863.0
2022-05-05 13:55:00,61.41,61.54,61.19,61.49,58586.0,59.041,59.166,58.8295,59.1179,58586.0
2022-05-05 14:00:00,61.45,61.5,61.12,61.28,48610.0,59.0795,59.1276,58.7622,58.9161,48610.0
2022-05-05 14:05:00,61.32,61.62,61.19,61.47,55967.0,58.9545,59.2429,58.8295,59.0987,55967.0
2022-05-05 14:10:00,61.49,61.62,61.14,61.37,49781.0,59.1179,59.2429,58.7815,59.0026,49781.0
2022-05-05 14:15:00,61.38,62.02,61.38,62.02,46294.0,59.0122,59.6275,59.0122,59.6275,46294.0
2022-05-05 14:20:00,62.05,62.07,61.12,61.24,56267.0,59.6563,59.6756,58.7622,58.8776,56267.0
2022-05-05 14:25:00,61.24,61.24,60.66,60.67,85571.0,58.8776,58.8776,58.32,58.3296,85571.0
2022-05-05 14:30:00,60.67,60.88,60.5,60.6,59124.0,58.3296,58.5315,58.1661,58.2623,59124.0
2022-05-05 14:35:00,60.56,60.81,60.46,60.8,53391.0,58.2238,58.4642,58.1277,58.4546,53391.0
2022-05-05 14:40:00,60.74,60.9,60.55,60.7,49595.0,58.3969,58.5507,58.2142,58.3584,49595.0
2022-05-05 14:45:00,60.75,61.1,60.66,60.95,72275.0,58.4065,58.743,58.32,58.5988,72275.0
2022-05-05 14:50:00,60.96,61.51,60.89,60.99,85169.0,58.6084,59.1372,58.5411,58.6372,85169.0
2022-05-05 14:55:00,60.94,61.1,60.77,61.1,42180.0,58.5892,58.743,58.4257,58.743,42180.0
2022-05-05 15:00:00,61.03,61.14,60.5,60.57,63886.0,58.6757,58.7815,58.1661,58.2334,63886.0
2022-05-05 15:05:00,60.55,60.7,60.25,60.48,66230.0,58.2142,58.3584,57.9258,58.1469,66230.0
2022-05-05 15:10:00,60.51,60.64,59.97,60.01,90078.0,58.1758,58.3007,57.6566,57.695,90078.0
2022-05-05 15:15:00,60.03,60.3,59.98,60.28,65249.0,57.7143,57.9739,57.6662,57.9546,65249.0
2022-05-05 15:20:00,60.27,60.29,59.97,60.16,58945.0,57.945,57.9642,57.6566,57.8393,58945.0
2022-05-05 15:25:00,60.11,60.58,59.86,60.0,92032.0,57.7912,58.2431,57.5508,57.6854,92032.0
2022-05-05 15:30:00,59.99,60.35,59.68,60.24,96514.0,57.6758,58.0219,57.3778,57.9162,96514.0
2022-05-05 15:35:00,60.25,60.77,60.19,60.58,133660.0,57.9258,58.4257,57.8681,58.2431,133660.0
2022-05-05 15:40:00,60.59,60.94,60.48,60.63,143158.0,58.2527,58.5892,58.1469,58.2911,143158.0
2022-05-05 15:45:00,60.63,60.9,59.8,59.94,165775.0,58.2911,58.5507,57.4931,57.6277,165775.0
2022-05-05 15:50:00,59.95,61.8,59.95,60.97,328154.0,57.6374,59.416,57.6374,58.618,328154.0
2022-05-05 15:55:00,61.1,61.81,61.04,61.7,183949.0,58.743,59.4256,58.6853,59.3198,183949.0
2022-05-06 09:30:00,60.27,60.58,60.1,60.18,137488.0,57.945,58.2431,57.7816,57.8585,137488.0
2022-05-06 09:35:00,60.16,60.18,59.34,59.42,252320.0,57.8393,57.8585,57.0509,57.1278,252320.0
2022-05-06 09:40:00,59.39,59.83,59.2,59.25,269148.0,57.099,57.522,56.9163,56.9644,269148.0
2022-05-06 09:45:00,59.23,59.41,58.7,59.1,254752.0,56.9451,57.1182,56.4356,56.8201,254752.0
2022-05-06 09:50:00,59.12,59.38,58.86,58.97,249499.0,56.8394,57.0893,56.5894,56.6952,249499.0
2022-05-06 09:55:00,58.95,59.11,58.69,58.93,236462.0,56.6759,56.8298,56.426,56.6567,236462.0
2022-05-06 10:00:00,58.97,59.19,58.59,59.1,159976.0,56.6952,56.9067,56.3298,56.8201,159976.0
2022-05-06 10:05:00,59.09,59.74,59.09,59.15,252998.0,56.8105,57.4355,56.8105,56.8682,252998.0
2022-05-06 10:10:00,59.13,59.62,58.93,59.36,232681.0,56.849,57.3201,56.6567,57.0701,232681.0
2022-05-06 10:15:00,59.36,60.53,59.33,60.16,293549.0,57.0701,58.195,57.0413,57.8393,293549.0
2022-05-06 10:20:00,60.15,60.47,59.95,60.35,311834.0,57.8296,58.1373,57.6374,58.0219,311834.0
2022-05-06 10:25:00,60.4,60.68,59.89,59.92,231011.0,58.07,58.3392,57.5797,57.6085,231011.0
2022-05-06 10:30:00,59.94,60.35,59.65,59.7,174052.0,57.6277,58.0219,57.3489,57.397,174052.0
2022-05-06 10:35:00,59.69,59.81,59.24,59.64,120758.0,57.3874,57.5028,56.9547,57.3393,120758.0
2022-05-06 10:40:00,59.65,60.13,59.51,59.86,128428.0,57.3489,57.8104,57.2143,57.5508,128428.0
2022-05-06 10:45:00,59.77,60.97,59.73,60.77,226071.0,57.4643,58.618,57.4258,58.4257,226071.0
2022-05-06 10:50:00,60.8,61.0,60.35,60.95,130348.0,58.4546,58.6469,58.0219,58.5988,130348.0
2022-05-06 10:55:00,60.95,61.4,60.81,61.08,194422.0,58.5988,59.0314,58.4642,58.7238,194422.0
2022-05-06 11:00:00,61.07,61.18,60.7,60.83,149182.0,58.7142,58.8199,58.3584,58.4834,149182.0
2022-05-06 11:05:00,60.85,61.07,60.67,60.91,103733.0,58.5026,58.7142,58.3296,58.5603,103733.0
2022-05-06 11:10:00,60.91,61.27,60.54,61.26,136913.0,58.5603,58.9064,58.2046,58.8968,136913.0
2022-05-06 11:15:00,61.25,61.64,61.17,61.29,157329.0,58.8872,59.2622,58.8103,58.9257,157329.0
2022-05-06 11:20:00,61.33,61.89,61.16,61.65,99300.0,58.9641,59.5025,58.8007,59.2718,99300.0
2022-05-06 11:25:00,61.67,61.67,61.25,61.31,52758.0,59.291,59.291,58.8872,58.9449,52758.0
2022-05-06 11:30:00,61.31,61.39,60.62,60.67,104306.0,58.9449,59.0218,58.2815,58.3296,104306.0
2022-05-06 11:35:00,60.63,60.66,60.07,60.11,80038.0,58.2911,58.32,57.7527,57.7912,80038.0
2022-05-06 11:40:00,60.13,60.39,60.07,60.18,96346.0,57.8104,58.0604,57.7527,57.8585,96346.0
2022-05-06 11:45:00,60.19,60.28,60.01,60.24,91722.0,57.8681,57.9546,57.695,57.9162,91722.0
2022-05-06 11:50:00,60.22,60.52,59.94,59.96,98698.0,57.8969,58.1854,57.6277,57.647,98698.0
2022-05-06 11:55:00,59.98,60.16,59.76,59.92,61050.0,57.6662,57.8393,57.4547,57.6085,61050.0
2022-05-06 12:00:00,59.9,60.56,59.81,60.55,106198.0,57.5893,58.2238,57.5028,58.2142,106198.0
2022-05-06 12:05:00,60.55,61.19,60.51,60.74,96016.0,58.2142,58.8295,58.1758,58.3969,96016.0
2022-05-06 12:10:00,60.75,60.77,59.95,60.01,63988.0,58.4065,58.4257,57.6374,57.695,63988.0
2022-05-06 12:15:00,60.02,60.34,59.83,59.87,67852.0,57.7047,58.0123,57.522,57.5604,67852.0
2022-05-06 12:20:00,59.84,60.81,59.84,60.49,103445.0,57.5316,58.4642,57.5316,58.1565,103445.0
2022-05-06 12:25:00,60.58,60.79,60.4,60.63,62114.0,58.2431,58.445,58.07,58.2911,62114.0
2022-05-06 12:30:00,60.62,60.99,60.37,60.93,71135.0,58.2815,58.6372,58.0412,58.5796,71135.0
2022-05-06 12:35:00,60.97,61.13,60.34,60.74,86685.0,58.618,58.7718,58.0123,58.3969,86685.0
2022-05-06 12:40:00,60.83,60.99,60.62,60.93,78494.0,58.4834,58.6372,58.2815,58.5796,78494.0
2022-05-06 12:45:00,60.95,61.07,60.81,60.81,48735.0,58.5988,58.7142,58.4642,58.4642,48735.0
2022-05-06 12:50:00,60.86,61.21,60.46,61.05,67938.0,58.5123,58.8488,58.1277,58.6949,67938.0
2022-05-06 12:55:00,61.0,61.53,60.96,61.44,100686.0,58.6469,59.1564,58.6084,59.0699,100686.0
2022-05-06 13:00:00,61.45,61.68,61.22,61.64,66489.0,59.0795,59.3006,58.8584,59.2622,66489.0
2022-05-06 13:05:00,61.63,61.63,61.05,61.23,51337.0,59.2525,59.2525,58.6949,58.868,51337.0
2022-05-06 13:10:00,61.23,61.35,60.99,61.02,40262.0,58.868,58.9834,58.6372,58.6661,40262.0
2022-05-06 13:15:00,61.03,61.14,60.41,60.49,57780.0,58.6757,58.7815,58.0796,58.1565,57780.0
2022-05-06 13:20:00,60.45,60.94,60.33,60.65,56714.0,58.1181,58.5892,58.0027,58.3104,56714.0
2022-05-06 13:25:00,60.65,61.0,60.45,60.78,62421.0,58.3104,58.6469,58.1181,58.4353,62421.0
2022-05-06 13:30:00,60.76,61.09,60.72,60.98,49737.0,58.4161,58.7334,58.3777,58.6276,49737.0
2022-05-06 13:35:00,60.97,61.2,60.28,60.49,73442.0,58.618,58.8391,57.9546,58.1565,73442.0
2022-05-06 13:40:00,60.51,60.82,60.24,60.67,74853.0,58.1758,58.4738,57.9162,58.3296,74853.0
2022-05-06 13:45:00,60.63,60.84,60.31,60.45,51972.0,58.2911,58.493,57.9835,58.1181,51972.0
2022-05-06 13:50:00,60.46,60.6,59.97,60.07,48964.0,58.1277,58.2623,57.6566,57.7527,48964.0
2022-05-06 13:55:00,60.06,60.15,59.96,60.11,25722.0,57.7431,57.8296,57.647,57.7912,25722.0
2022-05-06 14:00:00,60.04,60.37,59.93,59.98,77062.0,57.7239,58.0412,57.6181,57.6662,77062.0
2022-05-06 14:05:00,59.93,59.94,59.51,59.53,54025.0,57.6181,57.6277,57.2143,57.2336,54025.0
2022-05-06 14:10:00,59.54,60.02,59.51,59.89,91892.0,57.2432,57.7047,57.2143,57.5797,91892.0
2022-05-06 14:15:00,59.88,60.17,59.81,59.81,47152.0,57.5701,57.8489,57.5028,57.5028,47152.0
2022-05-06 14:20:00,59.8,59.95,59.62,59.73,40049.0,57.4931,57.6374,57.3201,57.4258,40049.0
2022-05-06 14:25:00,59.69,59.74,59.38,59.49,62937.0,57.3874,57.4355,57.0893,57.1951,62937.0
2022-05-06 14:30:00,59.47,59.7,59.25,59.42,47004.0,57.1759,57.397,56.9644,57.1278,47004.0
2022-05-06 14:35:00,59.43,59.59,59.24,59.41,39306.0,57.1374,57.2912,56.9547,57.1182,39306.0
2022-05-06 14:40:00,59.42,59.67,59.27,59.27,53427.0,57.1278,57.3682,56.9836,56.9836,53427.0
2022-05-06 14:45:00,59.25,59.88,59.25,59.81,59811.0,56.9644,57.5701,56.9644,57.5028,59811.0
2022-05-06 14:50:00,59.78,60.27,59.76,60.2,116279.0,57.4739,57.945,57.4547,57.8777,116279.0
2022-05-06 14:55:00,60.2,60.36,59.77,59.79,78192.0,57.8777,58.0315,57.4643,57.4835,78192.0
2022-05-06 15:00:00,59.78,59.94,59.53,59.88,61632.0,57.4739,57.6277,57.2336,57.5701,61632.0
2022-05-06 15:05:00,59.85,59.96,59.33,59.47,55196.0,57.5412,57.647,57.0413,57.1759,55196.0
2022-05-06 15:10:00,59.56,59.77,59.46,59.46,62293.0,57.2624,57.4643,57.1663,57.1663,62293.0
2022-05-06 15:15:00,59.47,59.69,59.29,59.64,97826.0,57.1759,57.3874,57.0028,57.3393,97826.0
2022-05-06 15:20:00,59.67,59.67,59.21,59.3,46827.0,57.3682,57.3682,56.9259,57.0124,46827.0
2022-05-06 15:25:00,59.3,59.8,59.18,59.71,96985.0,57.0124,57.4931,56.8971,57.4066,96985.0
2022-05-06 15:30:00,59.71,60.21,59.7,60.16,118610.0,57.4066,57.8873,57.397,57.8393,118610.0
2022-05-06 15:35:00,60.14,61.23,60.1,61.15,329750.0,57.82,58.868,57.7816,58.7911,329750.0
2022-05-06 15:40:00,61.15,61.26,60.74,60.83,193394.0,58.7911,58.8968,58.3969,58.4834,193394.0
2022-05-06 15:45:00,60.85,61.44,60.64,61.16,149636.0,58.5026,59.0699,58.3007,58.8007,149636.0
2022-05-06 15:50:00,61.19,61.58,60.92,60.95,185255.0,58.8295,59.2045,58.5699,58.5988,185255.0
2022-05-06 15:55:00,60.94,61.13,60.76,61.03,101695.0,58.5892,58.7718,58.4161,58.6757,101695.0
2022-05-09 09:30:00,58.74,58.96,58.3,58.66,268041.0,56.474,56.6855,56.051,56.3971,268041.0
2022-05-09 09:35:00,58.69,59.12,58.34,58.88,226444.0,56.426,56.8394,56.0895,56.6086,226444.0
2022-05-09 09:40:00,58.84,58.97,58.44,58.89,263837.0,56.5702,56.6952,56.1856,56.6182,263837.0
2022-05-09 09:45:00,58.88,58.88,58.15,58.38,215655.0,56.6086,56.6086,55.9068,56.1279,215655.0
2022-05-09 09:50:00,58.39,59.37,58.2,59.26,245980.0,56.1375,57.0797,55.9549,56.974,245980.0
2022-05-09 09:55:00,59.26,59.33,58.87,59.27,155029.0,56.974,57.0413,56.599,56.9836,155029.0
2022-05-09 10:00:00,59.25,59.46,58.76,59.02,162341.0,56.9644,57.1663,56.4933,56.7432,162341.0
2022-05-09 10:05:00,59.04,59.15,58.45,58.55,90824.0,56.7625,56.8682,56.1952,56.2914,90824.0
2022-05-09 10:10:00,58.6,59.34,58.56,59.08,132858.0,56.3394,57.0509,56.301,56.8009,132858.0
2022-05-09 10:15:00,59.08,59.35,58.72,58.81,146074.0,56.8009,57.0605,56.4548,56.5413,146074.0
2022-05-09 10:20:00,58.81,58.95,58.48,58.48,67634.0,56.5413,56.6759,56.2241,56.2241,67634.0
2022-05-09 10:25:00,58.47,58.75,58.32,58.45,125879.0,56.2144,56.4836,56.0702,56.1952,125879.0
2022-05-09 10:30:00,58.42,58.63,58.22,58.55,83883.0,56.1664,56.3683,55.9741,56.2914,83883.0
2022-05-09 10:35:00,58.53,58.58,58.0,58.03,69883.0,56.2721,56.3202,55.7626,55.7914,69883.0
2022-05-09 10:40:00,58.01,58.56,58.01,58.43,134474.0,55.7722,56.301,55.7722,56.176,134474.0
2022-05-09 10:45:00,58.47,58.71,58.38,58.52,97817.0,56.2144,56.4452,56.1279,56.2625,97817.0
2022-05-09 10:50:00,58.5,58.72,58.1,58.1,77739.0,56.2433,56.4548,55.8587,55.8587,77739.0
2022-05-09 10:55:00,58.09,58.28,57.85,57.93,146895.0,55.8491,56.0318,55.6184,55.6953,146895.0
2022-05-09 11:00:00,57.87,58.31,57.81,58.14,102399.0,55.6376,56.0606,55.5799,55.8972,102399.0
2022-05-09 11:05:00,58.12,58.12,57.84,58.1,142066.0,55.878,55.878,55.6088,55.8587,142066.0
2022-05-09 11:10:00,58.06,58.27,57.9,58.05,78273.0,55.8203,56.0222,55.6664,55.8107,78273.0
2022-05-09 11:15:00,58.01,58.38,57.97,58.01,86984.0,55.7722,56.1279,55.7337,55.7722,86984.0
2022-05-09 11:20:00,58.0,58.0,57.74,57.82,42848.0,55.7626,55.7626,55.5126,55.5895,42848.0
2022-05-09 11:25:00,57.79,57.8,57.54,57.68,82132.0,55.5607,55.5703,55.3203,55.4549,82132.0
2022-05-09 11:30:00,57.66,57.81,57.4,57.78,90663.0,55.4357,55.5799,55.1857,55.5511,90663.0
2022-05-09 11:35:00,57.76,58.22,57.7,58.22,107685.0,55.5318,55.9741,55.4742,55.9741,107685.0
2022-05-09 11:40:00,58.21,58.32,57.97,58.16,96616.0,55.9645,56.0702,55.7337,55.9164,96616.0
2022-05-09 11:45:00,58.13,58.34,58.08,58.19,52221.0,55.8876,56.0895,55.8395,55.9453,52221.0
2022-05-09 11:50:00,58.19,58.48,58.19,58.44,119130.0,55.9453,56.2241,55.9453,56.1856,119130.0
2022-05-09 11:55:00,58.41,58.53,58.18,58.32,64219.0,56.1568,56.2721,55.9356,56.0702,64219.0
2022-05-09 12:00:00,58.32,58.32,57.91,57.94,89967.0,56.0702,56.0702,55.6761,55.7049,89967.0
2022-05-09 12:05:00,57.98,58.76,57.96,58.42,103364.0,55.7434,56.4933,55.7241,56.1664,103364.0
2022-05-09 12:10:00,58.52,58.84,58.52,58.81,65488.0,56.2625,56.5702,56.2625,56.5413,65488.0
2022-05-09 12:15:00,58.77,59.07,58.77,58.93,84341.0,56.5029,56.7913,56.5029,56.6567,84341.0
2022-05-09 12:20:00,58.91,59.23,58.69,59.09,68232.0,56.6375,56.9451,56.426,56.8105,68232.0
2022-05-09 12:25:00,59.15,59.2,58.72,58.95,75321.0,56.8682,56.9163,56.4548,56.6759,75321.0
2022-05-09 12:30:00,58.91,59.22,58.72,59.06,124924.0,56.6375,56.9355,56.4548,56.7817,124924.0
2022-05-09 12:35:00,59.03,59.05,58.55,58.55,51816.0,56.7528,56.7721,56.2914,56.2914,51816.0
2022-05-09 12:40:00,58.54,58.66,58.42,58.48,39257.0,56.2817,56.3971,56.1664,56.2241,39257.0
2022-05-09 12:45:00,58.45,58.5,58.25,58.37,39942.0,56.1952,56.2433,56.0029,56.1183,39942.0
2022-05-09 12:50:00,58.35,58.39,58.12,58.19,33079.0,56.0991,56.1375,55.878,55.9453,33079.0
2022-05-09 12:55:00,58.16,58.31,58.08,58.13,141592.0,55.9164,56.0606,55.8395,55.8876,141592.0
2022-05-09 13:00:00,58.12,58.22,57.99,58.0,76980.0,55.878,55.9741,55.753,55.7626,76980.0
2022-05-09 13:05:00,57.99,58.13,57.94,58.08,42557.0,55.753,55.8876,55.7049,55.8395,42557.0
2022-05-09 13:10:00,58.04,58.04,57.84,57.87,42420.0,55.801,55.801,55.6088,55.6376,42420.0
2022-05-09 13:15:00,57.87,58.24,57.84,58.11,58354.0,55.6376,55.9933,55.6088,55.8683,58354.0
2022-05-09 13:20:00,58.1,58.11,57.88,58.03,57938.0,55.8587,55.8683,55.6472,55.7914,57938.0
2022-05-09 13:25:00,58.01,58.58,58.01,58.46,96126.0,55.7722,56.3202,55.7722,56.2048,96126.0
2022-05-09 13:30:00,58.49,58.62,58.05,58.08,80602.0,56.2337,56.3587,55.8107,55.8395,80602.0
2022-05-09 13:35:00,58.03,58.08,57.87,58.02,63169.0,55.7914,55.8395,55.6376,55.7818,63169.0
2022-05-09 13:40:00,58.01,58.69,57.99,58.63,78707.0,55.7722,56.426,55.753,56.3683,78707.0
2022-05-09 13:45:00,58.65,58.79,58.43,58.48,42493.0,56.3875,56.5221,56.176,56.2241,42493.0
2022-05-09 13:50:00,58.47,58.53,57.83,57.98,46227.0,56.2144,56.2721,55.5991,55.7434,46227.0
2022-05-09 13:55:00,57.97,58.52,57.9,58.39,74377.0,55.7337,56.2625,55.6664,56.1375,74377.0
2022-05-09 14:00:00,58.36,58.73,58.36,58.55,54194.0,56.1087,56.4644,56.1087,56.2914,54194.0
2022-05-09 14:05:00,58.55,58.7,58.25,58.44,49547.0,56.2914,56.4356,56.0029,56.1856,49547.0
2022-05-09 14:10:00,58.41,58.73,58.33,58.46,53009.0,56.1568,56.4644,56.0799,56.2048,53009.0
2022-05-09 14:15:00,58.47,58.84,58.44,58.79,76396.0,56.2144,56.5702,56.1856,56.5221,76396.0
2022-05-09 14:20:00,58.79,58.8,58.21,58.27,52802.0,56.5221,56.5317,55.9645,56.0222,52802.0
2022-05-09 14:25:00,58.23,58.31,58.02,58.23,64163.0,55.9837,56.0606,55.7818,55.9837,64163.0
2022-05-09 14:30:00,58.22,58.26,57.79,58.07,116384.0,55.9741,56.0126,55.5607,55.8299,116384.0
2022-05-09 14:35:00,58.1,58.46,58.08,58.19,92078.0,55.8587,56.2048,55.8395,55.9453,92078.0
2022-05-09 14:40:00,58.18,58.36,58.07,58.24,53712.0,55.9356,56.1087,55.8299,55.9933,53712.0
2022-05-09 14:45:00,58.2,58.62,58.12,58.13,62031.0,55.9549,56.3587,55.878,55.8876,62031.0
2022-05-09 14:50:00,58.1,58.48,57.86,58.35,96229.0,55.8587,56.2241,55.628,56.0991,96229.0
2022-05-09 14:55:00,58.37,58.8,58.37,58.73,67996.0,56.1183,56.5317,56.1183,56.4644,67996.0
2022-05-09 15:00:00,58.72,59.06,58.5,58.59,106146.0,56.4548,56.7817,56.2433,56.3298,106146.0
2022-05-09 15:05:00,58.58,59.08,58.48,58.62,132173.0,56.3202,56.8009,56.2241,56.3587,132173.0
2022-05-09 15:10:00,58.59,59.2,58.59,59.16,144177.0,56.3298,56.9163,56.3298,56.8778,144177.0
2022-05-09 15:15:00,59.1,59.25,58.67,58.82,101477.0,56.8201,56.9644,56.4067,56.5509,101477.0
2022-05-09 15:20:00,58.76,58.77,58.17,58.18,75978.0,56.4933,56.5029,55.926,55.9356,75978.0
2022-05-09 15:25:00,58.18,58.24,57.9,58.11,72397.0,55.9356,55.9933,55.6664,55.8683,72397.0
2022-05-09 15:30:00,58.08,58.09,57.68,57.92,122841.0,55.8395,55.8491,55.4549,55.6857,122841.0
2022-05-09 15:35:00,57.94,58.05,57.71,57.93,82269.0,55.7049,55.8107,55.4838,55.6953,82269.0
2022-05-09 15:40:00,57.89,57.95,57.49,57.56,117758.0,55.6568,55.7145,55.2723,55.3396,117758.0
2022-05-09 15:45:00,57.63,57.68,57.1,57.25,106936.0,55.4069,55.4549,54.8973,55.0415,106936.0
2022-05-09 15:50:00,57.23,57.28,56.69,57.08,285150.0,55.0223,55.0704,54.5031,54.8781,285150.0
2022-05-09 15:55:00,57.1,57.73,57.1,57.4,207111.0,54.8973,55.503,54.8973,55.1857,207111.0
2022-05-10 09:30:00,59.5,60.08,59.5,59.77,172661.0,57.2047,57.7623,57.2047,57.4643,172661.0
2022-05-10 09:35:00,59.64,59.84,59.41,59.68,157044.0,57.3393,57.5316,57.1182,57.3778,157044.0
2022-05-10 09:40:00,59.72,59.76,59.3,59.5,175194.0,57.4162,57.4547,57.0124,57.2047,175194.0
2022-05-10 09:45:00,59.47,59.5,58.87,59.04,141788.0,57.1759,57.2047,56.599,56.7625,141788.0
2022-05-10 09:50:00,59.04,59.34,58.92,59.14,99957.0,56.7625,57.0509,56.6471,56.8586,99957.0
2022-05-10 09:55:00,59.16,59.42,59.02,59.42,170838.0,56.8778,57.1278,56.7432,57.1278,170838.0
2022-05-10 10:00:00,59.42,59.44,58.85,59.25,141216.0,57.1278,57.147,56.5798,56.9644,141216.0
2022-05-10 10:05:00,59.23,59.48,59.04,59.19,117275.0,56.9451,57.1855,56.7625,56.9067,117275.0
2022-05-10 10:10:00,59.2,59.46,58.8,58.86,156381.0,56.9163,57.1663,56.5317,56.5894,156381.0
2022-05-10 10:15:00,58.88,59.17,58.71,58.84,169558.0,56.6086,56.8874,56.4452,56.5702,169558.0
2022-05-10 10:20:00,58.82,58.96,58.44,58.63,190540.0,56.5509,56.6855,56.1856,56.3683,190540.0
2022-05-10 10:25:00,58.63,58.64,58.26,58.48,158563.0,56.3683,56.3779,56.0126,56.2241,158563.0
2022-05-10 10:30:00,58.51,58.56,58.12,58.3,111568.0,56.2529,56.301,55.878,56.051,111568.0
2022-05-10 10:35:00,58.32,58.34,57.9,57.93,87920.0,56.0702,56.0895,55.6664,55.6953,87920.0
2022-05-10 10:40:00,57.95,58.05,57.57,58.04,103912.0,55.7145,55.8107,55.3492,55.801,103912.0
2022-05-10 10:45:00,58.02,58.03,57.36,57.53,139926.0,55.7818,55.7914,55.1473,55.3107,139926.0
2022-05-10 10:50:00,57.51,57.81,57.14,57.75,123905.0,55.2915,55.5799,54.9358,55.5222,123905.0
2022-05-10 10:55:00,57.73,57.81,57.49,57.58,108938.0,55.503,55.5799,55.2723,55.3588,108938.0
2022-05-10 11:00:00,57.51,57.88,57.15,57.33,140126.0,55.2915,55.6472,54.9454,55.1184,140126.0
2022-05-10 11:05:00,57.38,57.38,56.87,56.94,137380.0,55.1665,55.1665,54.6762,54.7435,137380.0
2022-05-10 11:10:00,56.89,57.11,56.7,56.71,163289.0,54.6954,54.9069,54.5127,54.5223,163289.0
2022-05-10 11:15:00,56.69,57.18,56.57,57.16,231685.0,54.5031,54.9742,54.3877,54.955,231685.0
2022-05-10 11:20:00,57.15,57.19,56.66,56.7,125204.0,54.9454,54.9838,54.4743,54.5127,125204.0
2022-05-10 11:25:00,56.71,56.99,56.45,56.97,121590.0,54.5223,54.7915,54.2724,54.7723,121590.0
2022-05-10 11:30:00,56.98,57.01,56.36,56.71,157367.0,54.7819,54.8108,54.1858,54.5223,157367.0
2022-05-10 11:35:00,56.73,57.34,56.68,57.26,117823.0,54.5416,55.128,54.4935,55.0511,117823.0
2022-05-10 11:40:00,57.28,57.4,56.88,57.01,97356.0,55.0704,55.1857,54.6858,54.8108,97356.0
2022-05-10 11:45:00,57.04,57.05,56.57,56.66,95094.0,54.8396,54.8492,54.3877,54.4743,95094.0
2022-05-10 11:50:00,56.65,56.7,56.32,56.59,101842.0,54.4647,54.5127,54.1474,54.407,101842.0
2022-05-10 11:55:00,56.59,56.81,56.13,56.63,127892.0,54.407,54.6185,53.9647,54.4454,127892.0
2022-05-10 12:00:00,56.61,56.93,56.46,56.9,138789.0,54.4262,54.7339,54.282,54.705,138789.0
2022-05-10 12:05:00,56.91,56.95,56.15,56.2,92966.0,54.7146,54.7531,53.9839,54.032,92966.0
2022-05-10 12:10:00,56.19,56.55,56.0,56.3,140700.0,54.0224,54.3685,53.8397,54.1282,140700.0
2022-05-10 12:15:00,56.27,56.6,56.04,56.04,74899.0,54.0993,54.4166,53.8782,53.8782,74899.0
2022-05-10 12:20:00,56.04,56.27,55.94,56.07,70354.0,53.8782,54.0993,53.782,53.907,70354.0
2022-05-10 12:25:00,56.04,56.23,55.95,56.08,101997.0,53.8782,54.0609,53.7917,53.9166,101997.0
2022-05-10 12:30:00,56.06,56.25,55.49,55.59,128584.0,53.8974,54.0801,53.3494,53.4455,128584.0
2022-05-10 12:35:00,55.58,55.85,55.51,55.7,99243.0,53.4359,53.6955,53.3686,53.5513,99243.0
2022-05-10 12:40:00,55.63,56.02,55.55,55.95,130569.0,53.484,53.859,53.4071,53.7917,130569.0
2022-05-10 12:45:00,55.96,56.42,55.88,56.21,304628.0,53.8013,54.2435,53.7244,54.0416,304628.0
2022-05-10 12:50:00,56.13,56.2,55.73,55.8,67477.0,53.9647,54.032,53.5801,53.6474,67477.0
2022-05-10 12:55:00,55.8,56.05,55.76,55.92,80061.0,53.6474,53.8878,53.609,53.7628,80061.0
2022-05-10 13:00:00,55.91,56.53,55.79,56.39,136732.0,53.7532,54.3493,53.6378,54.2147,136732.0
2022-05-10 13:05:00,56.41,56.71,56.38,56.56,117134.0,54.2339,54.5223,54.2051,54.3781,117134.0
2022-05-10 13:10:00,56.56,56.61,56.19,56.38,106705.0,54.3781,54.4262,54.0224,54.2051,106705.0
2022-05-10 13:15:00,56.39,56.52,56.06,56.21,164783.0,54.2147,54.3397,53.8974,54.0416,164783.0
2022-05-10 13:20:00,56.21,56.37,55.97,56.26,104435.0,54.0416,54.1955,53.8109,54.0897,104435.0
2022-05-10 13:25:00,56.28,56.83,56.25,56.79,108422.0,54.1089,54.6377,54.0801,54.5993,108422.0
2022-05-10 13:30:00,56.82,57.1,56.78,57.03,120966.0,54.6281,54.8973,54.5896,54.83,120966.0
2022-05-10 13:35:00,57.04,57.5,57.03,57.5,193675.0,54.8396,55.2819,54.83,55.2819,193675.0
2022-05-10 13:40:00,57.51,57.9,57.47,57.75,162966.0,55.2915,55.6664,55.253,55.5222,162966.0
2022-05-10 13:45:00,57.77,58.12,57.71,58.06,128996.0,55.5415,55.878,55.4838,55.8203,128996.0
2022-05-10 13:50:00,58.07,58.17,57.84,58.05,120443.0,55.8299,55.926,55.6088,55.8107,120443.0
2022-05-10 13:55:00,58.08,58.35,57.97,58.34,66173.0,55.8395,56.0991,55.7337,56.0895,66173.0
2022-05-10 14:00:00,58.35,58.4,58.06,58.31,100755.0,56.0991,56.1471,55.8203,56.0606,100755.0
2022-05-10 14:05:00,58.35,58.37,57.94,57.95,113748.0,56.0991,56.1183,55.7049,55.7145,113748.0
2022-05-10 14:10:00,57.96,58.35,57.85,58.29,66383.0,55.7241,56.0991,55.6184,56.0414,66383.0
2022-05-10 14:15:00,58.23,58.3,57.41,57.97,85047.0,55.9837,56.051,55.1953,55.7337,85047.0
2022-05-10 14:20:00,58.0,58.08,57.59,57.63,38404.0,55.7626,55.8395,55.3684,55.4069,38404.0
2022-05-10 14:25:00,57.63,57.67,57.24,57.44,34562.0,55.4069,55.4453,55.0319,55.2242,34562.0
2022-05-10 14:30:00,57.45,57.53,57.25,57.36,22506.0,55.2338,55.3107,55.0415,55.1473,22506.0
2022-05-10 14:35:00,57.39,57.7,57.28,57.35,44153.0,55.1761,55.4742,55.0704,55.1377,44153.0
2022-05-10 14:40:00,57.28,57.95,57.09,57.86,56021.0,55.0704,55.7145,54.8877,55.628,56021.0
2022-05-10 14:45:00,57.82,57.83,57.12,57.46,48812.0,55.5895,55.5991,54.9165,55.2434,48812.0
2022-05-10 14:50:00,57.42,57.72,57.31,57.63,122457.0,55.205,55.4934,55.0992,55.4069,122457.0
2022-05-10 14:55:00,57.67,57.7,57.16,57.57,97403.0,55.4453,55.4742,54.955,55.3492,97403.0
2022-05-10 15:00:00,57.6,57.86,57.41,57.69,108079.0,55.378,55.628,55.1953,55.4645,108079.0
2022-05-10 15:05:00,57.74,58.14,57.66,57.71,79997.0,55.5126,55.8972,55.4357,55.4838,79997.0
2022-05-10 15:10:00,57.71,57.93,57.57,57.67,64650.0,55.4838,55.6953,55.3492,55.4453,64650.0
2022-05-10 15:15:00,57.69,57.94,57.43,57.72,60945.0,55.4645,55.7049,55.2146,55.4934,60945.0
2022-05-10 15:20:00,57.73,57.79,57.13,57.23,78666.0,55.503,55.5607,54.9261,55.0223,78666.0
2022-05-10 15:25:00,57.23,57.3,56.9,56.98,97950.0,55.0223,55.0896,54.705,54.7819,97950.0
2022-05-10 15:30:00,57.01,57.01,56.64,56.82,101027.0,54.8108,54.8108,54.455,54.6281,101027.0
2022-05-10 15:35:00,56.8,56.94,56.45,56.63,89352.0,54.6089,54.7435,54.2724,54.4454,89352.0
2022-05-10 15:40:00,56.62,56.72,56.48,56.58,92493.0,54.4358,54.532,54.3012,54.3974,92493.0
2022-05-10 15:45:00,56.59,57.06,56.46,56.87,127251.0,54.407,54.8588,54.282,54.6762,127251.0
2022-05-10 15:50:00,56.82,57.07,56.56,57.02,144756.0,54.6281,54.8685,54.3781,54.8204,144756.0
2022-05-10 15:55:00,56.98,57.05,56.73,56.96,96397.0,54.7819,54.8492,54.5416,54.7627,96397.0
2022-05-11 09:30:00,56.93,57.43,56.39,56.48,115361.0,54.7339,55.2146,54.2147,54.3012,115361.0
2022-05-11 09:35:00,56.45,56.82,56.04,56.7,229058.0,54.2724,54.6281,53.8782,54.5127,229058.0
2022-05-11 09:40:00,56.69,57.66,56.34,57.63,256512.0,54.5031,55.4357,54.1666,55.4069,256512.0
2022-05-11 09:45:00,57.64,58.33,57.37,58.09,218929.0,55.4165,56.0799,55.1569,55.8491,218929.0
2022-05-11 09:50:00,58.09,58.48,57.88,58.43,228260.0,55.8491,56.2241,55.6472,56.176,228260.0
2022-05-11 09:55:00,58.39,58.44,57.79,58.39,166258.0,56.1375,56.1856,55.5607,56.1375,166258.0
2022-05-11 10:00:00,58.41,58.43,57.95,58.3,248203.0,56.1568,56.176,55.7145,56.051,248203.0
2022-05-11 10:05:00,58.3,58.33,57.65,57.7,156279.0,56.051,56.0799,55.4261,55.4742,156279.0
2022-05-11 10:10:00,57.73,58.3,57.58,58.04,183120.0,55.503,56.051,55.3588,55.801,183120.0
2022-05-11 10:15:00,58.08,58.29,57.82,58.19,158561.0,55.8395,56.0414,55.5895,55.9453,158561.0
2022-05-11 10:20:00,58.19,58.8,57.98,58.65,220413.0,55.9453,56.5317,55.7434,56.3875,220413.0
2022-05-11 10:25:00,58.69,58.79,58.39,58.66,123994.0,56.426,56.5221,56.1375,56.3971,123994.0
2022-05-11 10:30:00,58.64,58.78,58.15,58.37,96816.0,56.3779,56.5125,55.9068,56.1183,96816.0
2022-05-11 10:35:00,58.41,58.94,58.15,58.85,122603.0,56.1568,56.6663,55.9068,56.5798,122603.0
2022-05-11 10:40:00,58.79,59.14,58.75,59.13,125955.0,56.5221,56.8586,56.4836,56.849,125955.0
2022-05-11 10:45:00,59.14,59.21,58.81,58.9,86810.0,56.8586,56.9259,56.5413,56.6279,86810.0
2022-05-11 10:50:00,58.88,58.89,58.16,58.35,94460.0,56.6086,56.6182,55.9164,56.0991,94460.0
2022-05-11 10:55:00,58.28,58.48,58.1,58.34,62704.0,56.0318,56.2241,55.8587,56.0895,62704.0
2022-05-11 11:00:00,58.34,58.39,57.96,58.22,103205.0,56.0895,56.1375,55.7241,55.9741,103205.0
2022-05-11 11:05:00,58.22,58.29,57.9,58.0,71018.0,55.9741,56.0414,55.6664,55.7626,71018.0
2022-05-11 11:10:00,58.0,58.36,57.92,58.29,76847.0,55.7626,56.1087,55.6857,56.0414,76847.0
2022-05-11 11:15:00,58.3,58.38,57.58,57.76,86696.0,56.051,56.1279,55.3588,55.5318,86696.0
2022-05-11 11:20:00,57.72,58.25,57.72,58.13,85316.0,55.4934,56.0029,55.4934,55.8876,85316.0
2022-05-11 11:25:00,58.14,58.42,57.98,58.34,114479.0,55.8972,56.1664,55.7434,56.0895,114479.0
2022-05-11 11:30:00,58.36,58.58,58.2,58.4,109747.0,56.1087,56.3202,55.9549,56.1471,109747.0
2022-05-11 11:35:00,58.44,59.09,58.34,58.87,138723.0,56.1856,56.8105,56.0895,56.599,138723.0
2022-05-11 11:40:00,58.88,59.06,58.79,58.85,82207.0,56.6086,56.7817,56.5221,56.5798,82207.0
2022-05-11 11:45:00,58.86,58.89,58.55,58.58,57845.0,56.5894,56.6182,56.2914,56.3202,57845.0
2022-05-11 11:50:00,58.59,58.64,58.27,58.36,53307.0,56.3298,56.3779,56.0222,56.1087,53307.0
2022-05-11 11:55:00,58.37,58.38,58.1,58.3,36957.0,56.1183,56.1279,55.8587,56.051,36957.0
2022-05-11 12:00:00,58.28,58.31,57.93,58.05,49111.0,56.0318,56.0606,55.6953,55.8107,49111.0
2022-05-11 12:05:00,58.04,58.28,57.97,58.0,36747.0,55.801,56.0318,55.7337,55.7626,36747.0
2022-05-11 12:10:00,57.98,58.07,57.75,57.95,34877.0,55.7434,55.8299,55.5222,55.7145,34877.0
2022-05-11 12:15:00,57.93,58.01,57.68,57.7,32823.0,55.6953,55.7722,55.4549,55.4742,32823.0
2022-05-11 12:20:00,57.68,58.27,57.63,58.18,81509.0,55.4549,56.0222,55.4069,55.9356,81509.0
2022-05-11 12:25:00,58.17,58.26,57.22,57.26,110287.0,55.926,56.0126,55.0127,55.0511,110287.0
2022-05-11 12:30:00,57.25,57.29,56.97,57.09,80114.0,55.0415,55.08,54.7723,54.8877,80114.0
2022-05-11 12:35:00,57.05,57.36,57.05,57.19,70707.0,54.8492,55.1473,54.8492,54.9838,70707.0
2022-05-11 12:40:00,57.14,57.42,56.85,56.95,60339.0,54.9358,55.205,54.6569,54.7531,60339.0
2022-05-11 12:45:00,56.95,57.16,56.79,57.13,81369.0,54.7531,54.955,54.5993,54.9261,81369.0
2022-05-11 12:50:00,57.13,57.13,56.66,56.7,31094.0,54.9261,54.9261,54.4743,54.5127,31094.0
2022-05-11 12:55:00,56.68,56.74,56.5,56.55,69531.0,54.4935,54.5512,54.3204,54.3685,69531.0
2022-05-11 13:00:00,56.56,56.58,56.33,56.39,86336.0,54.3781,54.3974,54.157,54.2147,86336.0
2022-05-11 13:05:00,56.38,56.44,56.09,56.24,108731.0,54.2051,54.2628,53.9263,54.0705,108731.0
2022-05-11 13:10:00,56.23,56.46,56.21,56.3,49681.0,54.0609,54.282,54.0416,54.1282,49681.0
2022-05-11 13:15:00,56.3,56.53,56.28,56.32,64054.0,54.1282,54.3493,54.1089,54.1474,64054.0
2022-05-11 13:20:00,56.33,56.56,56.06,56.5,75103.0,54.157,54.3781,53.8974,54.3204,75103.0
2022-05-11 13:25:00,56.49,56.62,56.07,56.12,85588.0,54.3108,54.4358,53.907,53.9551,85588.0
2022-05-11 13:30:00,56.09,56.38,56.0,56.29,90167.0,53.9263,54.2051,53.8397,54.1185,90167.0
2022-05-11 13:35:00,56.3,56.43,55.94,55.95,68460.0,54.1282,54.2531,53.782,53.7917,68460.0
2022-05-11 13:40:00,55.93,56.0,55.8,55.83,54885.0,53.7724,53.8397,53.6474,53.6763,54885.0
2022-05-11 13:45:00,55.83,55.83,55.53,55.74,101876.0,53.6763,53.6763,53.3879,53.5898,101876.0
2022-05-11 13:50:00,55.75,55.91,55.59,55.67,60100.0,53.5994,53.7532,53.4455,53.5225,60100.0
2022-05-11 13:55:00,55.69,55.82,55.26,55.36,90328.0,53.5417,53.6667,53.1283,53.2244,90328.0
2022-05-11 14:00:00,55.36,55.92,55.35,55.91,121873.0,53.2244,53.7628,53.2148,53.7532,121873.0
2022-05-11 14:05:00,55.94,55.95,55.63,55.69,89330.0,53.782,53.7917,53.484,53.5417,89330.0
2022-05-11 14:10:00,55.68,55.97,55.54,55.97,52952.0,53.5321,53.8109,53.3975,53.8109,52952.0
2022-05-11 14:15:00,55.98,56.27,55.8,56.1,78411.0,53.8205,54.0993,53.6474,53.9359,78411.0
2022-05-11 14:20:00,56.1,56.43,55.77,56.39,113720.0,53.9359,54.2531,53.6186,54.2147,113720.0
2022-05-11 14:25:00,56.41,56.75,56.17,56.3,86307.0,54.2339,54.5608,54.0032,54.1282,86307.0
2022-05-11 14:30:00,56.32,56.7,56.06,56.68,92615.0,54.1474,54.5127,53.8974,54.4935,92615.0
2022-05-11 14:35:00,56.69,56.87,56.54,56.75,53068.0,54.5031,54.6762,54.3589,54.5608,53068.0
2022-05-11 14:40:00,56.69,57.1,56.48,57.05,71608.0,54.5031,54.8973,54.3012,54.8492,71608.0
2022-05-11 14:45:00,57.07,57.12,56.57,56.66,82341.0,54.8685,54.9165,54.3877,54.4743,82341.0
2022-05-11 14:50:00,56.67,56.74,56.11,56.26,60432.0,54.4839,54.5512,53.9455,54.0897,60432.0
2022-05-11 14:55:00,56.26,56.42,56.09,56.13,45339.0,54.0897,54.2435,53.9263,53.9647,45339.0
2022-05-11 15:00:00,56.12,56.17,55.83,55.88,57347.0,53.9551,54.0032,53.6763,53.7244,57347.0
2022-05-11 15:05:00,55.89,56.2,55.75,56.16,45657.0,53.734,54.032,53.5994,53.9936,45657.0
2022-05-11 15:10:00,56.16,56.38,55.96,56.03,46543.0,53.9936,54.2051,53.8013,53.8686,46543.0
2022-05-11 15:15:00,56.02,56.32,55.71,56.11,84579.0,53.859,54.1474,53.5609,53.9455,84579.0
2022-05-11 15:20:00,56.09,56.22,55.88,55.95,50309.0,53.9263,54.0512,53.7244,53.7917,50309.0
2022-05-11 15:25:00,55.97,56.34,55.88,55.98,64545.0,53.8109,54.1666,53.7244,53.8205,64545.0
2022-05-11 15:30:00,56.04,56.19,55.86,55.95,49143.0,53.8782,54.0224,53.7051,53.7917,49143.0
2022-05-11 15:35:00,55.88,55.9,55.41,55.48,75801.0,53.7244,53.7436,53.2725,53.3398,75801.0
2022-05-11 15:40:00,55.45,55.68,55.44,55.52,51825.0,53.3109,53.5321,53.3013,53.3782,51825.0
2022-05-11 15:45:00,55.5,55.56,55.18,55.22,77468.0,53.359,53.4167,53.0514,53.0898,77468.0
2022-05-11 15:50:00,55.21,55.38,55.02,55.2,134507.0,53.0802,53.2437,52.8975,53.0706,134507.0
2022-05-11 15:55:00,55.21,55.3,55.03,55.22,102383.0,53.0802,53.1667,52.9072,53.0898,102383.0
2022-05-12 09:30:00,54.21,54.52,53.59,53.64,158841.0,52.1188,52.4168,51.5227,51.5708,158841.0
2022-05-12 09:35:00,53.6,53.92,53.41,53.58,183682.0,51.5323,51.84,51.3496,51.5131,183682.0
2022-05-12 09:40:00,53.56,54.16,53.41,53.96,281956.0,51.4939,52.0707,51.3496,51.8784,281956.0
2022-05-12 09:45:00,53.96,54.62,53.76,54.16,285514.0,51.8784,52.513,51.6861,52.0707,285514.0
2022-05-12 09:50:00,54.16,54.58,53.88,54.36,182687.0,52.0707,52.4745,51.8015,52.263,182687.0
2022-05-12 09:55:00,54.33,54.36,53.7,53.97,189457.0,52.2342,52.263,51.6285,51.888,189457.0
2022-05-12 10:00:00,53.91,54.0,53.63,53.84,178574.0,51.8304,51.9169,51.5612,51.7631,178574.0
2022-05-12 10:05:00,53.88,54.73,53.83,54.59,168609.0,51.8015,52.6187,51.7534,52.4841,168609.0
2022-05-12 10:10:00,54.6,55.08,54.48,54.86,191240.0,52.4937,52.9552,52.3784,52.7437,191240.0
2022-05-12 10:15:00,54.91,54.99,54.53,54.75,202426.0,52.7918,52.8687,52.4264,52.638,202426.0
2022-05-12 10:20:00,54.77,55.3,54.59,55.18,197378.0,52.6572,53.1667,52.4841,53.0514,197378.0
2022-05-12 10:25:00,55.17,55.3,54.61,54.71,233587.0,53.0418,53.1667,52.5034,52.5995,233587.0
2022-05-12 10:30:00,54.73,54.88,54.24,54.4,171618.0,52.6187,52.7629,52.1476,52.3015,171618.0
2022-05-12 10:35:00,54.39,54.91,54.31,54.87,156122.0,52.2918,52.7918,52.2149,52.7533,156122.0
2022-05-12 10:40:00,54.9,54.9,54.3,54.46,196757.0,52.7822,52.7822,52.2053,52.3591,196757.0
2022-05-12 10:45:00,54.49,54.85,54.36,54.61,170249.0,52.388,52.7341,52.263,52.5034,170249.0
2022-05-12 10:50:00,54.62,55.01,54.53,54.79,129800.0,52.513,52.8879,52.4264,52.6764,129800.0
2022-05-12 10:55:00,54.76,55.1,54.72,55.0,125501.0,52.6476,52.9745,52.6091,52.8783,125501.0
2022-05-12 11:00:00,55.03,55.22,54.7,55.22,110240.0,52.9072,53.0898,52.5899,53.0898,110240.0
2022-05-12 11:05:00,55.23,55.61,55.03,55.59,107859.0,53.0994,53.4648,52.9072,53.4455,107859.0
2022-05-12 11:10:00,55.64,55.67,55.07,55.08,125111.0,53.4936,53.5225,52.9456,52.9552,125111.0
2022-05-12 11:15:00,55.05,55.09,54.78,54.92,80339.0,52.9264,52.9648,52.6668,52.8014,80339.0
2022-05-12 11:20:00,54.92,55.0,54.6,54.67,63999.0,52.8014,52.8783,52.4937,52.561,63999.0
2022-05-12 11:25:00,54.65,54.84,54.53,54.7,68158.0,52.5418,52.7245,52.4264,52.5899,68158.0
2022-05-12 11:30:00,54.7,54.79,54.25,54.43,65160.0,52.5899,52.6764,52.1572,52.3303,65160.0
2022-05-12 11:35:00,54.46,54.69,54.33,54.68,81626.0,52.3591,52.5803,52.2342,52.5707,81626.0
2022-05-12 11:40:00,54.66,54.68,54.16,54.16,101402.0,52.5514,52.5707,52.0707,52.0707,101402.0
2022-05-12 11:45:00,54.15,54.22,53.8,53.83,73591.0,52.0611,52.1284,51.7246,51.7534,73591.0
2022-05-12 11:50:00,53.8,53.86,53.53,53.64,82380.0,51.7246,51.7823,51.465,51.5708,82380.0
2022-05-12 11:55:00,53.63,53.64,53.36,53.39,72722.0,51.5612,51.5708,51.3016,51.3304,72722.0
2022-05-12 12:00:00,53.38,53.56,53.31,53.56,79043.0,51.3208,51.4939,51.2535,51.4939,79043.0
2022-05-12 12:05:00,53.55,53.74,53.4,53.68,101250.0,51.4842,51.6669,51.34,51.6092,101250.0
2022-05-12 12:10:00,53.61,53.81,53.4,53.63,135369.0,51.5419,51.7342,51.34,51.5612,135369.0
2022-05-12 12:15:00,53.61,53.78,53.39,53.71,106756.0,51.5419,51.7054,51.3304,51.6381,106756.0
2022-05-12 12:20:00,53.69,54.0,53.52,53.88,113450.0,51.6188,51.9169,51.4554,51.8015,113450.0
2022-05-12 12:25:00,53.8,54.16,53.79,54.06,96988.0,51.7246,52.0707,51.715,51.9746,96988.0
2022-05-12 12:30:00,54.07,54.46,54.06,54.4,120362.0,51.9842,52.3591,51.9746,52.3015,120362.0
2022-05-12 12:35:00,54.42,54.51,54.18,54.18,74448.0,52.3207,52.4072,52.0899,52.0899,74448.0
2022-05-12 12:40:00,54.17,54.58,53.83,54.58,109326.0,52.0803,52.4745,51.7534,52.4745,109326.0
2022-05-12 12:45:00,54.58,54.65,54.18,54.29,77169.0,52.4745,52.5418,52.0899,52.1957,77169.0
2022-05-12 12:50:00,54.29,54.41,54.05,54.25,55802.0,52.1957,52.3111,51.965,52.1572,55802.0
2022-05-12 12:55:00,54.23,54.43,53.93,53.97,55828.0,52.138,52.3303,51.8496,51.888,55828.0
2022-05-12 13:00:00,53.96,54.19,53.67,53.73,120696.0,51.8784,52.0996,51.5996,51.6573,120696.0
2022-05-12 13:05:00,53.7,53.76,53.5,53.65,91250.0,51.6285,51.6861,51.4362,51.5804,91250.0
2022-05-12 13:10:00,53.61,54.02,53.6,53.74,101104.0,51.5419,51.9361,51.5323,51.6669,101104.0
2022-05-12 13:15:00,53.71,53.96,53.39,53.48,65278.0,51.6381,51.8784,51.3304,51.4169,65278.0
2022-05-12 13:20:00,53.48,53.74,53.41,53.53,80003.0,51.4169,51.6669,51.3496,51.465,80003.0
2022-05-12 13:25:00,53.56,53.66,53.3,53.53,63907.0,51.4939,51.59,51.2439,51.465,63907.0
2022-05-12 13:30:00,53.52,53.65,53.19,53.31,61921.0,51.4554,51.5804,51.1381,51.2535,61921.0
2022-05-12 13:35:00,53.3,53.4,53.06,53.13,61361.0,51.2439,51.34,51.0131,51.0804,61361.0
2022-05-12 13:40:00,53.12,53.19,52.99,53.04,93710.0,51.0708,51.1381,50.9458,50.9939,93710.0
2022-05-12 13:45:00,53.02,53.12,52.61,52.63,88399.0,50.9747,51.0708,50.5805,50.5997,88399.0
2022-05-12 13:50:00,52.64,52.81,52.64,52.74,50707.0,50.6093,50.7728,50.6093,50.7055,50707.0
2022-05-12 13:55:00,52.75,53.04,52.63,52.83,64671.0,50.7151,50.9939,50.5997,50.792,64671.0
2022-05-12 14:00:00,52.81,53.15,52.74,53.01,73297.0,50.7728,51.0997,50.7055,50.9651,73297.0
2022-05-12 14:05:00,53.0,53.0,52.53,52.54,52391.0,50.9555,50.9555,50.5036,50.5132,52391.0
2022-05-12 14:10:00,52.55,52.71,52.45,52.68,46170.0,50.5228,50.6766,50.4267,50.6478,46170.0
2022-05-12 14:15:00,52.66,52.86,52.53,52.82,56665.0,50.6286,50.8209,50.5036,50.7824,56665.0
2022-05-12 14:20:00,52.8,53.02,52.5,52.59,49545.0,50.7632,50.9747,50.4747,50.5613,49545.0
2022-05-12 14:25:00,52.58,52.85,52.48,52.69,90938.0,50.5517,50.8112,50.4555,50.6574,90938.0
2022-05-12 14:30:00,52.66,52.79,52.29,52.47,77705.0,50.6286,50.7536,50.2729,50.4459,77705.0
2022-05-12 14:35:00,52.46,52.48,52.21,52.25,122091.0,50.4363,50.4555,50.1959,50.2344,122091.0
2022-05-12 14:40:00,52.25,52.36,52.12,52.31,47468.0,50.2344,50.3402,50.1094,50.2921,47468.0
2022-05-12 14:45:00,52.33,52.51,52.22,52.24,89082.0,50.3113,50.4844,50.2056,50.2248,89082.0
2022-05-12 14:50:00,52.18,52.52,52.08,52.32,80193.0,50.1671,50.494,50.071,50.3017,80193.0
2022-05-12 14:55:00,52.33,52.44,52.15,52.27,50092.0,50.3113,50.4171,50.1383,50.2536,50092.0
2022-05-12 15:00:00,52.27,52.73,52.19,52.7,117140.0,50.2536,50.6959,50.1767,50.667,117140.0
2022-05-12 15:05:00,52.69,52.74,52.26,52.38,86232.0,50.6574,50.7055,50.244,50.3594,86232.0
2022-05-12 15:10:00,52.39,52.41,52.1,52.38,114382.0,50.369,50.3882,50.0902,50.3594,114382.0
2022-05-12 15:15:00,52.38,53.09,52.38,52.99,129820.0,50.3594,51.042,50.3594,50.9458,129820.0
2022-05-12 15:20:00,53.0,53.7,52.92,53.46,182497.0,50.9555,51.6285,50.8785,51.3977,182497.0
2022-05-12 15:25:00,53.45,53.8,52.97,53.04,167384.0,51.3881,51.7246,50.9266,50.9939,167384.0
2022-05-12 15:30:00,53.0,53.71,52.99,53.4,150025.0,50.9555,51.6381,50.9458,51.34,150025.0
2022-05-12 15:35:00,53.39,53.72,53.19,53.66,197843.0,51.3304,51.6477,51.1381,51.59,197843.0
2022-05-12 15:40:00,53.71,54.05,53.48,53.66,198722.0,51.6381,51.965,51.4169,51.59,198722.0
2022-05-12 15:45:00,53.63,54.07,53.52,53.72,182126.0,51.5612,51.9842,51.4554,51.6477,182126.0
2022-05-12 15:50:00,53.74,54.44,53.74,53.95,255963.0,51.6669,52.3399,51.6669,51.8688,255963.0
2022-05-12 15:55:00,53.94,54.82,53.86,54.77,176355.0,51.8592,52.7053,51.7823,52.6572,176355.0
2022-05-13 09:30:00,56.03,56.1,55.85,55.89,94200.0,53.8686,53.9359,53.6955,53.734,94200.0
2022-05-13 09:35:00,55.91,56.31,55.69,56.11,126863.0,53.7532,54.1378,53.5417,53.9455,126863.0
2022-05-13 09:40:00,56.08,56.27,55.87,55.96,124445.0,53.9166,54.0993,53.7147,53.8013,124445.0
2022-05-13 09:45:00,55.99,56.09,55.63,55.65,139468.0,53.8301,53.9263,53.484,53.5032,139468.0
2022-05-13 09:50:00,55.66,56.27,55.62,56.23,122564.0,53.5128,54.0993,53.4744,54.0609,122564.0
2022-05-13 09:55:00,56.25,56.26,55.99,56.22,57229.0,54.0801,54.0897,53.8301,54.0512,57229.0
2022-05-13 10:00:00,56.24,56.7,56.16,56.64,137330.0,54.0705,54.5127,53.9936,54.455,137330.0
2022-05-13 10:05:00,56.67,56.72,56.39,56.63,94901.0,54.4839,54.532,54.2147,54.4454,94901.0
2022-05-13 10:10:00,56.64,56.82,56.5,56.65,96001.0,54.455,54.6281,54.3204,54.4647,96001.0
2022-05-13 10:15:00,56.66,56.79,56.53,56.79,78409.0,54.4743,54.5993,54.3493,54.5993,78409.0
2022-05-13 10:20:00,56.81,57.25,56.79,57.24,55130.0,54.6185,55.0415,54.5993,55.0319,55130.0
2022-05-13 10:25:00,57.23,57.39,57.15,57.17,31329.0,55.0223,55.1761,54.9454,54.9646,31329.0
2022-05-13 10:30:00,57.2,57.28,57.12,57.2,25780.0,54.9934,55.0704,54.9165,54.9934,25780.0
2022-05-13 10:35:00,57.16,57.26,57.04,57.07,28879.0,54.955,55.0511,54.8396,54.8685,28879.0
2022-05-13 10:40:00,57.07,57.11,56.66,56.71,63190.0,54.8685,54.9069,54.4743,54.5223,63190.0
2022-05-13 10:45:00,56.72,56.9,56.54,56.74,47604.0,54.532,54.705,54.3589,54.5512,47604.0
2022-05-13 10:50:00,56.71,57.09,56.67,57.07,34713.0,54.5223,54.8877,54.4839,54.8685,34713.0
2022-05-13 10:55:00,57.08,57.15,56.95,57.06,39529.0,54.8781,54.9454,54.7531,54.8588,39529.0
2022-05-13 11:00:00,57.03,57.14,56.89,57.02,38256.0,54.83,54.9358,54.6954,54.8204,38256.0
2022-05-13 11:05:00,57.01,57.19,57.0,57.12,30780.0,54.8108,54.9838,54.8012,54.9165,30780.0
2022-05-13 11:10:00,57.15,57.23,57.08,57.19,24883.0,54.9454,55.0223,54.8781,54.9838,24883.0
2022-05-13 11:15:00,57.16,57.19,56.94,57.05,37943.0,54.955,54.9838,54.7435,54.8492,37943.0
2022-05-13 11:20:00,57.05,57.28,57.05,57.18,49765.0,54.8492,55.0704,54.8492,54.9742,49765.0
2022-05-13 11:25:00,57.17,57.31,57.11,57.26,33203.0,54.9646,55.0992,54.9069,55.0511,33203.0
2022-05-13 11:30:00,57.29,57.36,57.13,57.21,34126.0,55.08,55.1473,54.9261,55.0031,34126.0
2022-05-13 11:35:00,57.19,57.29,57.13,57.23,24102.0,54.9838,55.08,54.9261,55.0223,24102.0
2022-05-13 11:40:00,57.23,57.23,56.92,57.05,42735.0,55.0223,55.0223,54.7242,54.8492,42735.0
2022-05-13 11:45:00,57.04,57.05,56.85,56.89,20927.0,54.8396,54.8492,54.6569,54.6954,20927.0
2022-05-13 11:50:00,56.9,57.14,56.86,57.14,29765.0,54.705,54.9358,54.6666,54.9358,29765.0
2022-05-13 11:55:00,57.12,57.14,57.0,57.09,20790.0,54.9165,54.9358,54.8012,54.8877,20790.0
2022-05-13 12:00:00,57.09,57.22,57.02,57.21,33750.0,54.8877,55.0127,54.8204,55.0031,33750.0
2022-05-13 12:05:00,57.21,57.41,57.21,57.41,46850.0,55.0031,55.1953,55.0031,55.1953,46850.0
2022-05-13 12:10:00,57.42,57.53,57.34,57.43,25458.0,55.205,55.3107,55.128,55.2146,25458.0
2022-05-13 12:15:00,57.44,57.45,57.31,57.31,28705.0,55.2242,55.2338,55.0992,55.0992,28705.0
2022-05-13 12:20:00,57.31,57.37,57.05,57.15,52751.0,55.0992,55.1569,54.8492,54.9454,52751.0
2022-05-13 12:25:00,57.13,57.13,56.97,57.13,20072.0,54.9261,54.9261,54.7723,54.9261,20072.0
2022-05-13 12:30:00,57.13,57.32,57.12,57.22,40646.0,54.9261,55.1088,54.9165,55.0127,40646.0
2022-05-13 12:35:00,57.21,57.28,57.15,57.24,21200.0,55.0031,55.0704,54.9454,55.0319,21200.0
2022-05-13 12:40:00,57.22,57.31,57.14,57.15,13555.0,55.0127,55.0992,54.9358,54.9454,13555.0
2022-05-13 12:45:00,57.15,57.19,56.84,56.84,29103.0,54.9454,54.9838,54.6473,54.6473,29103.0
2022-05-13 12:50:00,56.81,56.84,56.52,56.65,34840.0,54.6185,54.6473,54.3397,54.4647,34840.0
2022-05-13 12:55:00,56.67,56.92,56.67,56.87,19916.0,54.4839,54.7242,54.4839,54.6762,19916.0
2022-05-13 13:00:00,56.9,57.05,56.86,56.97,27232.0,54.705,54.8492,54.6666,54.7723,27232.0
2022-05-13 13:05:00,56.93,56.93,56.72,56.78,15550.0,54.7339,54.7339,54.532,54.5896,15550.0
2022-05-13 13:10:00,56.78,56.94,56.73,56.88,21884.0,54.5896,54.7435,54.5416,54.6858,21884.0
2022-05-13 13:15:00,56.89,56.89,56.66,56.71,36307.0,54.6954,54.6954,54.4743,54.5223,36307.0
2022-05-13 13:20:00,56.71,56.74,56.53,56.72,46024.0,54.5223,54.5512,54.3493,54.532,46024.0
2022-05-13 13:25:00,56.74,56.81,56.54,56.58,28960.0,54.5512,54.6185,54.3589,54.3974,28960.0
2022-05-13 13:30:00,56.58,56.72,56.52,56.67,14124.0,54.3974,54.532,54.3397,54.4839,14124.0
2022-05-13 13:35:00,56.68,56.7,56.46,56.47,23153.0,54.4935,54.5127,54.282,54.2916,23153.0
2022-05-13 13:40:00,56.46,56.55,56.23,56.32,61674.0,54.282,54.3685,54.0609,54.1474,61674.0
2022-05-13 13:45:00,56.3,56.42,56.2,56.41,32095.0,54.1282,54.2435,54.032,54.2339,32095.0
2022-05-13 13:50:00,56.42,56.45,56.22,56.3,17473.0,54.2435,54.2724,54.0512,54.1282,17473.0
2022-05-13 13:55:00,56.28,56.32,55.97,56.09,39505.0,54.1089,54.1474,53.8109,53.9263,39505.0
2022-05-13 14:00:00,56.07,56.07,55.45,55.54,74593.0,53.907,53.907,53.3109,53.3975,74593.0
2022-05-13 14:05:00,55.53,55.85,55.36,55.81,56608.0,53.3879,53.6955,53.2244,53.6571,56608.0
2022-05-13 14:10:00,55.79,55.93,55.66,55.69,22959.0,53.6378,53.7724,53.5128,53.5417,22959.0
2022-05-13 14:15:00,55.69,55.96,55.64,55.95,23118.0,53.5417,53.8013,53.4936,53.7917,23118.0
2022-05-13 14:20:00,55.97,55.97,55.62,55.71,47650.0,53.8109,53.8109,53.4744,53.5609,47650.0
2022-05-13 14:25:00,55.72,55.81,55.56,55.76,18696.0,53.5705,53.6571,53.4167,53.609,18696.0
2022-05-13 14:30:00,55.75,56.29,55.74,56.01,83832.0,53.5994,54.1185,53.5898,53.8493,83832.0
2022-05-13 14:35:00,56.01,56.07,55.76,55.88,31515.0,53.8493,53.907,53.609,53.7244,31515.0
2022-05-13 14:40:00,55.87,56.12,55.8,56.06,30657.0,53.7147,53.9551,53.6474,53.8974,30657.0
2022-05-13 14:45:00,56.07,56.07,55.77,55.89,27557.0,53.907,53.907,53.6186,53.734,27557.0
2022-05-13 14:50:00,55.85,56.53,55.85,56.53,40170.0,53.6955,54.3493,53.6955,54.3493,40170.0
2022-05-13 14:55:00,56.57,56.6,56.43,56.59,31782.0,54.3877,54.4166,54.2531,54.407,31782.0
2022-05-13 15:00:00,56.6,56.74,56.54,56.55,37152.0,54.4166,54.5512,54.3589,54.3685,37152.0
2022-05-13 15:05:00,56.55,56.84,56.55,56.82,28140.0,54.3685,54.6473,54.3685,54.6281,28140.0
2022-05-13 15:10:00,56.82,56.99,56.78,56.97,43527.0,54.6281,54.7915,54.5896,54.7723,43527.0
2022-05-13 15:15:00,56.95,57.13,56.87,57.01,36645.0,54.7531,54.9261,54.6762,54.8108,36645.0
2022-05-13 15:20:00,57.0,57.15,56.89,57.09,91923.0,54.8012,54.9454,54.6954,54.8877,91923.0
2022-05-13 15:25:00,57.07,57.3,57.02,57.29,38647.0,54.8685,55.0896,54.8204,55.08,38647.0
2022-05-13 15:30:00,57.27,57.35,56.72,56.77,53893.0,55.0607,55.1377,54.532,54.58,53893.0
2022-05-13 15:35:00,56.77,57.07,56.58,56.84,62460.0,54.58,54.8685,54.3974,54.6473,62460.0
2022-05-13 15:40:00,56.87,57.16,56.81,57.07,55326.0,54.6762,54.955,54.6185,54.8685,55326.0
2022-05-13 15:45:00,57.11,57.27,56.78,56.98,72989.0,54.9069,55.0607,54.5896,54.7819,72989.0
2022-05-13 15:50:00,57.01,57.15,56.52,56.9,103772.0,54.8108,54.9454,54.3397,54.705,103772.0
2022-05-13 15:55:00,56.89,57.15,56.77,57.11,78632.0,54.6954,54.9454,54.58,54.9069,78632.0
2022-05-16 09:30:00,56.78,57.05,56.69,56.87,87774.0,54.5896,54.8492,54.5031,54.6762,87774.0
2022-05-16 09:35:00,56.87,57.14,56.61,57.14,146329.0,54.6762,54.9358,54.4262,54.9358,146329.0
2022-05-16 09:40:00,57.14,57.17,56.39,56.41,100520.0,54.9358,54.9646,54.2147,54.2339,100520.0
2022-05-16 09:45:00,56.37,56.46,55.88,55.98,135217.0,54.1955,54.282,53.7244,53.8205,135217.0
2022-05-16 09:50:00,55.96,56.29,55.76,56.24,174887.0,53.8013,54.1185,53.609,54.0705,174887.0
2022-05-16 09:55:00,56.26,56.44,56.08,56.18,135545.0,54.0897,54.2628,53.9166,54.0128,135545.0
2022-05-16 10:00:00,56.18,56.26,55.85,56.09,125841.0,54.0128,54.0897,53.6955,53.9263,125841.0
2022-05-16 10:05:00,56.09,56.52,56.03,56.49,94719.0,53.9263,54.3397,53.8686,54.3108,94719.0
2022-05-16 10:10:00,56.49,56.82,56.37,56.53,110845.0,54.3108,54.6281,54.1955,54.3493,110845.0
2022-05-16 10:15:00,56.52,56.8,56.52,56.73,86076.0,54.3397,54.6089,54.3397,54.5416,86076.0
2022-05-16 10:20:00,56.75,56.97,56.73,56.81,101780.0,54.5608,54.7723,54.5416,54.6185,101780.0
2022-05-16 10:25:00,56.8,57.22,56.69,57.14,112752.0,54.6089,55.0127,54.5031,54.9358,112752.0
2022-05-16 10:30:00,57.15,57.2,56.65,56.74,117541.0,54.9454,54.9934,54.4647,54.5512,117541.0
2022-05-16 10:35:00,56.72,56.95,56.66,56.9,71261.0,54.532,54.7531,54.4743,54.705,71261.0
2022-05-16 10:40:00,56.9,56.96,56.62,56.89,83483.0,54.705,54.7627,54.4358,54.6954,83483.0
2022-05-16 10:45:00,56.87,56.87,56.32,56.33,71112.0,54.6762,54.6762,54.1474,54.157,71112.0
2022-05-16 10:50:00,56.32,56.46,56.2,56.28,61575.0,54.1474,54.282,54.032,54.1089,61575.0
2022-05-16 10:55:00,56.32,56.4,56.2,56.31,51689.0,54.1474,54.2243,54.032,54.1378,51689.0
2022-05-16 11:00:00,56.3,56.44,56.16,56.33,63809.0,54.1282,54.2628,53.9936,54.157,63809.0
2022-05-16 11:05:00,56.36,56.49,56.09,56.49,77196.0,54.1858,54.3108,53.9263,54.3108,77196.0
2022-05-16 11:10:00,56.46,56.57,56.36,56.46,64278.0,54.282,54.3877,54.1858,54.282,64278.0
2022-05-16 11:15:00,56.47,56.76,56.44,56.6,46107.0,54.2916,54.5704,54.2628,54.4166,46107.0
2022-05-16 11:20:00,56.56,56.59,56.39,56.55,43155.0,54.3781,54.407,54.2147,54.3685,43155.0
2022-05-16 11:25:00,56.49,56.67,56.43,56.59,37160.0,54.3108,54.4839,54.2531,54.407,37160.0
2022-05-16 11:30:00,56.59,56.81,56.35,56.81,68005.0,54.407,54.6185,54.1762,54.6185,68005.0
2022-05-16 11:35:00,56.8,56.92,56.36,56.86,71646.0,54.6089,54.7242,54.1858,54.6666,71646.0
2022-05-16 11:40:00,56.91,57.16,56.62,57.13,78804.0,54.7146,54.955,54.4358,54.9261,78804.0
2022-05-16 11:45:00,57.13,57.26,57.03,57.22,92604.0,54.9261,55.0511,54.83,55.0127,92604.0
2022-05-16 11:50:00,57.22,57.47,57.06,57.47,101943.0,55.0127,55.253,54.8588,55.253,101943.0
2022-05-16 11:55:00,57.49,57.53,57.35,57.44,55194.0,55.2723,55.3107,55.1377,55.2242,55194.0
2022-05-16 12:00:00,57.47,57.62,57.4,57.48,72076.0,55.253,55.3972,55.1857,55.2626,72076.0
2022-05-16 12:05:00,57.48,57.48,57.16,57.26,79115.0,55.2626,55.2626,54.955,55.0511,79115.0
2022-05-16 12:10:00,57.26,57.3,57.12,57.15,45143.0,55.0511,55.0896,54.9165,54.9454,45143.0
2022-05-16 12:15:00,57.16,57.2,57.0,57.15,40291.0,54.955,54.9934,54.8012,54.9454,40291.0
2022-05-16 12:20:00,57.14,57.18,57.03,57.09,43099.0,54.9358,54.9742,54.83,54.8877,43099.0
2022-05-16 12:25:00,57.13,57.25,56.99,57.2,45982.0,54.9261,55.0415,54.7915,54.9934,45982.0
2022-05-16 12:30:00,57.19,57.28,57.06,57.24,59439.0,54.9838,55.0704,54.8588,55.0319,59439.0
2022-05-16 12:35:00,57.25,57.43,57.01,57.04,74809.0,55.0415,55.2146,54.8108,54.8396,74809.0
2022-05-16 12:40:00,57.01,57.1,56.92,56.93,27923.0,54.8108,54.8973,54.7242,54.7339,27923.0
2022-05-16 12:45:00,56.93,57.25,56.88,57.25,33778.0,54.7339,55.0415,54.6858,55.0415,33778.0
2022-05-16 12:50:00,57.25,57.28,56.98,57.03,36067.0,55.0415,55.0704,54.7819,54.83,36067.0
2022-05-16 12:55:00,57.02,57.12,56.93,57.09,35362.0,54.8204,54.9165,54.7339,54.8877,35362.0
2022-05-16 13:00:00,57.07,57.24,56.93,57.24,36800.0,54.8685,55.0319,54.7339,55.0319,36800.0
2022-05-16 13:05:00,57.21,57.51,57.17,57.5,43065.0,55.0031,55.2915,54.9646,55.2819,43065.0
2022-05-16 13:10:00,57.49,57.81,57.42,57.73,60501.0,55.2723,55.5799,55.205,55.503,60501.0
2022-05-16 13:15:00,57.74,57.83,57.48,57.51,69160.0,55.5126,55.5991,55.2626,55.2915,69160.0
2022-05-16 13:20:00,57.51,58.0,57.46,57.89,70251.0,55.2915,55.7626,55.2434,55.6568,70251.0
2022-05-16 13:25:00,57.89,58.18,57.83,58.17,65359.0,55.6568,55.9356,55.5991,55.926,65359.0
2022-05-16 13:30:00,58.15,58.31,58.15,58.25,73322.0,55.9068,56.0606,55.9068,56.0029,73322.0
2022-05-16 13:35:00,58.23,58.31,58.08,58.12,74347.0,55.9837,56.0606,55.8395,55.878,74347.0
2022-05-16 13:40:00,58.11,58.33,57.96,58.22,66326.0,55.8683,56.0799,55.7241,55.9741,66326.0
2022-05-16 13:45:00,58.22,58.23,57.96,57.99,46919.0,55.9741,55.9837,55.7241,55.753,46919.0
2022-05-16 13:50:00,58.01,58.17,57.95,58.01,27420.0,55.7722,55.926,55.7145,55.7722,27420.0
2022-05-16 13:55:00,58.02,58.15,57.97,58.05,28180.0,55.7818,55.9068,55.7337,55.8107,28180.0
2022-05-16 14:00:00,58.09,58.19,57.91,58.18,39688.0,55.8491,55.9453,55.6761,55.9356,39688.0
2022-05-16 14:05:00,58.16,58.4,58.15,58.34,57537.0,55.9164,56.1471,55.9068,56.0895,57537.0
2022-05-16 14:10:00,58.31,58.32,58.11,58.2,24281.0,56.0606,56.0702,55.8683,55.9549,24281.0
2022-05-16 14:15:00,58.2,58.31,58.12,58.2,22477.0,55.9549,56.0606,55.878,55.9549,22477.0
2022-05-16 14:20:00,58.23,58.41,58.18,58.38,45326.0,55.9837,56.1568,55.9356,56.1279,45326.0
2022-05-16 14:25:00,58.36,58.69,58.31,58.67,86975.0,56.1087,56.426,56.0606,56.4067,86975.0
2022-05-16 14:30:00,58.68,58.88,58.68,58.75,87072.0,56.4163,56.6086,56.4163,56.4836,87072.0
2022-05-16 14:35:00,58.75,58.75,58.57,58.64,79322.0,56.4836,56.4836,56.3106,56.3779,79322.0
2022-05-16 14:40:00,58.69,58.76,58.51,58.53,74973.0,56.426,56.4933,56.2529,56.2721,74973.0
2022-05-16 14:45:00,58.55,58.59,58.31,58.34,68774.0,56.2914,56.3298,56.0606,56.0895,68774.0
2022-05-16 14:50:00,58.36,58.51,58.27,58.38,41353.0,56.1087,56.2529,56.0222,56.1279,41353.0
2022-05-16 14:55:00,58.37,58.51,58.34,58.45,24472.0,56.1183,56.2529,56.0895,56.1952,24472.0
2022-05-16 15:00:00,58.44,58.53,58.34,58.52,34861.0,56.1856,56.2721,56.0895,56.2625,34861.0
2022-05-16 15:05:00,58.51,58.6,58.32,58.32,52500.0,56.2529,56.3394,56.0702,56.0702,52500.0
2022-05-16 15:10:00,58.29,58.31,57.88,57.89,60930.0,56.0414,56.0606,55.6472,55.6568,60930.0
2022-05-16 15:15:00,57.93,58.04,57.71,57.87,36673.0,55.6953,55.801,55.4838,55.6376,36673.0
2022-05-16 15:20:00,57.84,57.84,57.58,57.68,43706.0,55.6088,55.6088,55.3588,55.4549,43706.0
2022-05-16 15:25:00,57.7,57.8,57.64,57.66,39146.0,55.4742,55.5703,55.4165,55.4357,39146.0
2022-05-16 15:30:00,57.66,57.75,57.39,57.43,62950.0,55.4357,55.5222,55.1761,55.2146,62950.0
2022-05-16 15:35:00,57.41,57.53,57.27,57.43,48549.0,55.1953,55.3107,55.0607,55.2146,48549.0
2022-05-16 15:40:00,57.46,57.52,57.22,57.24,59476.0,55.2434,55.3011,55.0127,55.0319,59476.0
2022-05-16 15:45:00,57.24,57.32,57.09,57.27,87869.0,55.0319,55.1088,54.8877,55.0607,87869.0
2022-05-16 15:50:00,57.29,57.64,57.29,57.43,156545.0,55.08,55.4165,55.08,55.2146,156545.0
2022-05-16 15:55:00,57.43,57.48,57.05,57.4,121384.0,55.2146,55.2626,54.8492,55.1857,121384.0
2022-05-17 09:30:00,59.55,59.67,59.05,59.26,151426.0,57.2528,57.3682,56.7721,56.974,151426.0
2022-05-17 09:35:00,59.26,59.28,58.79,58.88,114184.0,56.974,56.9932,56.5221,56.6086,114184.0
2022-05-17 09:40:00,58.89,59.19,58.78,58.99,115514.0,56.6182,56.9067,56.5125,56.7144,115514.0
2022-05-17 09:45:00,58.99,59.12,58.8,58.82,63696.0,56.7144,56.8394,56.5317,56.5509,63696.0
2022-05-17 09:50:00,58.8,59.0,58.63,58.64,85990.0,56.5317,56.724,56.3683,56.3779,85990.0
2022-05-17 09:55:00,58.64,59.0,58.53,59.0,64974.0,56.3779,56.724,56.2721,56.724,64974.0
2022-05-17 10:00:00,59.01,59.29,59.0,59.15,82265.0,56.7336,57.0028,56.724,56.8682,82265.0
2022-05-17 10:05:00,59.2,59.23,58.81,58.84,37307.0,56.9163,56.9451,56.5413,56.5702,37307.0
2022-05-17 10:10:00,58.83,58.88,58.71,58.84,63362.0,56.5606,56.6086,56.4452,56.5702,63362.0
2022-05-17 10:15:00,58.88,59.0,58.78,58.91,54583.0,56.6086,56.724,56.5125,56.6375,54583.0
2022-05-17 10:20:00,58.92,59.01,58.67,58.79,61020.0,56.6471,56.7336,56.4067,56.5221,61020.0
2022-05-17 10:25:00,58.81,58.86,58.3,58.35,62282.0,56.5413,56.5894,56.051,56.0991,62282.0
2022-05-17 10:30:00,58.38,58.53,58.33,58.37,59851.0,56.1279,56.2721,56.0799,56.1183,59851.0
2022-05-17 10:35:00,58.37,58.37,58.13,58.18,62654.0,56.1183,56.1183,55.8876,55.9356,62654.0
2022-05-17 10:40:00,58.19,58.19,57.97,58.06,60129.0,55.9453,55.9453,55.7337,55.8203,60129.0
2022-05-17 10:45:00,58.03,58.03,57.74,57.99,55385.0,55.7914,55.7914,55.5126,55.753,55385.0
2022-05-17 10:50:00,57.99,58.04,57.84,57.99,39854.0,55.753,55.801,55.6088,55.753,39854.0
2022-05-17 10:55:00,57.98,58.19,57.96,58.17,41689.0,55.7434,55.9453,55.7241,55.926,41689.0
2022-05-17 11:00:00,58.19,58.38,58.17,58.38,47424.0,55.9453,56.1279,55.926,56.1279,47424.0
2022-05-17 11:05:00,58.39,58.41,58.24,58.3,45569.0,56.1375,56.1568,55.9933,56.051,45569.0
2022-05-17 11:10:00,58.3,58.31,58.22,58.24,25251.0,56.051,56.0606,55.9741,55.9933,25251.0
2022-05-17 11:15:00,58.26,58.38,58.06,58.3,40875.0,56.0126,56.1279,55.8203,56.051,40875.0
2022-05-17 11:20:00,58.24,58.41,58.23,58.34,31236.0,55.9933,56.1568,55.9837,56.0895,31236.0
2022-05-17 11:25:00,58.36,58.58,58.31,58.52,27140.0,56.1087,56.3202,56.0606,56.2625,27140.0
2022-05-17 11:30:00,58.53,58.8,58.52,58.74,37812.0,56.2721,56.5317,56.2625,56.474,37812.0
2022-05-17 11:35:00,58.74,58.77,58.61,58.67,32637.0,56.474,56.5029,56.349,56.4067,32637.0
2022-05-17 11:40:00,58.65,58.77,58.52,58.52,20869.0,56.3875,56.5029,56.2625,56.2625,20869.0
2022-05-17 11:45:00,58.52,58.57,58.35,58.44,40141.0,56.2625,56.3106,56.0991,56.1856,40141.0
2022-05-17 11:50:00,58.43,58.64,58.42,58.6,23987.0,56.176,56.3779,56.1664,56.3394,23987.0
2022-05-17 11:55:00,58.58,58.59,58.47,58.54,15820.0,56.3202,56.3298,56.2144,56.2817,15820.0
2022-05-17 12:00:00,58.56,58.58,58.4,58.51,17435.0,56.301,56.3202,56.1471,56.2529,17435.0
2022-05-17 12:05:00,58.5,58.5,58.17,58.38,33165.0,56.2433,56.2433,55.926,56.1279,33165.0
2022-05-17 12:10:00,58.35,58.43,58.19,58.39,24475.0,56.0991,56.176,55.9453,56.1375,24475.0
2022-05-17 12:15:00,58.38,58.64,58.37,58.6,30633.0,56.1279,56.3779,56.1183,56.3394,30633.0
2022-05-17 12:20:00,58.58,58.69,58.55,58.67,30284.0,56.3202,56.426,56.2914,56.4067,30284.0
2022-05-17 12:25:00,58.68,58.87,58.65,58.76,38741.0,56.4163,56.599,56.3875,56.4933,38741.0
2022-05-17 12:30:00,58.76,58.91,58.67,58.86,37514.0,56.4933,56.6375,56.4067,56.5894,37514.0
2022-05-17 12:35:00,58.85,58.99,58.85,58.94,25533.0,56.5798,56.7144,56.5798,56.6663,25533.0
2022-05-17 12:40:00,58.94,59.06,58.87,59.06,27362.0,56.6663,56.7817,56.599,56.7817,27362.0
2022-05-17 12:45:00,59.06,59.24,59.02,59.16,39193.0,56.7817,56.9547,56.7432,56.8778,39193.0
2022-05-17 12:50:00,59.15,59.18,58.98,59.04,24278.0,56.8682,56.8971,56.7048,56.7625,24278.0
2022-05-17 12:55:00,59.04,59.09,58.99,59.07,18050.0,56.7625,56.8105,56.7144,56.7913,18050.0
2022-05-17 13:00:00,59.09,59.09,58.78,59.02,31222.0,56.8105,56.8105,56.5125,56.7432,31222.0
2022-05-17 13:05:00,59.05,59.19,59.03,59.1,20470.0,56.7721,56.9067,56.7528,56.8201,20470.0
2022-05-17 13:10:00,59.12,59.29,59.09,59.24,14300.0,56.8394,57.0028,56.8105,56.9547,14300.0
2022-05-17 13:15:00,59.25,59.4,59.25,59.31,46396.0,56.9644,57.1086,56.9644,57.022,46396.0
2022-05-17 13:20:00,59.3,59.34,59.09,59.09,32047.0,57.0124,57.0509,56.8105,56.8105,32047.0
2022-05-17 13:25:00,59.12,59.19,59.04,59.05,24549.0,56.8394,56.9067,56.7625,56.7721,24549.0
2022-05-17 13:30:00,59.07,59.23,59.06,59.19,32220.0,56.7913,56.9451,56.7817,56.9067,32220.0
2022-05-17 13:35:00,59.18,59.33,59.14,59.29,21319.0,56.8971,57.0413,56.8586,57.0028,21319.0
2022-05-17 13:40:00,59.26,59.32,59.16,59.23,35692.0,56.974,57.0317,56.8778,56.9451,35692.0
2022-05-17 13:45:00,59.21,59.23,59.08,59.23,18268.0,56.9259,56.9451,56.8009,56.9451,18268.0
2022-05-17 13:50:00,59.22,59.24,59.16,59.19,17598.0,56.9355,56.9547,56.8778,56.9067,17598.0
2022-05-17 13:55:00,59.19,59.26,59.01,59.05,45339.0,56.9067,56.974,56.7336,56.7721,45339.0
2022-05-17 14:00:00,59.06,59.15,58.82,58.92,29583.0,56.7817,56.8682,56.5509,56.6471,29583.0
2022-05-17 14:05:00,58.93,59.43,58.92,59.39,74958.0,56.6567,57.1374,56.6471,57.099,74958.0
2022-05-17 14:10:00,59.39,59.4,58.48,58.65,150397.0,57.099,57.1086,56.2241,56.3875,150397.0
2022-05-17 14:15:00,58.69,58.81,58.49,58.62,52981.0,56.426,56.5413,56.2337,56.3587,52981.0
2022-05-17 14:20:00,58.6,58.61,57.98,58.38,67542.0,56.3394,56.349,55.7434,56.1279,67542.0
2022-05-17 14:25:00,58.37,58.68,58.26,58.46,52933.0,56.1183,56.4163,56.0126,56.2048,52933.0
2022-05-17 14:30:00,58.42,58.67,58.24,58.26,45559.0,56.1664,56.4067,55.9933,56.0126,45559.0
2022-05-17 14:35:00,58.26,58.74,58.1,58.74,45580.0,56.0126,56.474,55.8587,56.474,45580.0
2022-05-17 14:40:00,58.75,59.14,58.72,59.09,71761.0,56.4836,56.8586,56.4548,56.8105,71761.0
2022-05-17 14:45:00,59.09,59.56,59.01,59.51,93169.0,56.8105,57.2624,56.7336,57.2143,93169.0
2022-05-17 14:50:00,59.48,59.58,59.33,59.38,74162.0,57.1855,57.2816,57.0413,57.0893,74162.0
2022-05-17 14:55:00,59.4,59.52,59.27,59.39,64682.0,57.1086,57.2239,56.9836,57.099,64682.0
2022-05-17 15:00:00,59.41,59.73,59.38,59.65,85028.0,57.1182,57.4258,57.0893,57.3489,85028.0
2022-05-17 15:05:00,59.61,59.82,59.49,59.59,107578.0,57.3105,57.5124,57.1951,57.2912,107578.0
2022-05-17 15:10:00,59.57,59.6,59.42,59.49,44114.0,57.272,57.3009,57.1278,57.1951,44114.0
2022-05-17 15:15:00,59.51,59.64,59.47,59.55,28304.0,57.2143,57.3393,57.1759,57.2528,28304.0
2022-05-17 15:20:00,59.6,59.7,59.48,59.57,37984.0,57.3009,57.397,57.1855,57.272,37984.0
2022-05-17 15:25:00,59.63,59.68,59.57,59.64,20593.0,57.3297,57.3778,57.272,57.3393,20593.0
2022-05-17 15:30:00,59.65,59.73,59.46,59.56,56154.0,57.3489,57.4258,57.1663,57.2624,56154.0
2022-05-17 15:35:00,59.61,59.68,59.41,59.47,33944.0,57.3105,57.3778,57.1182,57.1759,33944.0
2022-05-17 15:40:00,59.42,59.66,59.36,59.54,86622.0,57.1278,57.3585,57.0701,57.2432,86622.0
2022-05-17 15:45:00,59.51,59.51,59.12,59.23,100390.0,57.2143,57.2143,56.8394,56.9451,100390.0
2022-05-17 15:50:00,59.23,59.44,59.18,59.37,104209.0,56.9451,57.147,56.8971,57.0797,104209.0
2022-05-17 15:55:00,59.33,59.64,59.26,59.64,74194.0,57.0413,57.3393,56.974,57.3393,74194.0
2022-05-18 09:30:00,58.09,58.19,57.71,57.75,123458.0,55.8491,55.9453,55.4838,55.5222,123458.0
2022-05-18 09:35:00,57.7,58.08,57.48,57.53,114143.0,55.4742,55.8395,55.2626,55.3107,114143.0
2022-05-18 09:40:00,57.5,57.62,57.39,57.46,93423.0,55.2819,55.3972,55.1761,55.2434,93423.0
2022-05-18 09:45:00,57.41,57.62,57.4,57.5,76484.0,55.1953,55.3972,55.1857,55.2819,76484.0
2022-05-18 09:50:00,57.5,57.54,57.18,57.25,71673.0,55.2819,55.3203,54.9742,55.0415,71673.0
2022-05-18 09:55:00,57.21,57.25,57.02,57.16,82115.0,55.0031,55.0415,54.8204,54.955,82115.0
2022-05-18 10:00:00,57.15,57.31,57.05,57.18,96987.0,54.9454,55.0992,54.8492,54.9742,96987.0
2022-05-18 10:05:00,57.15,57.32,56.93,56.94,107187.0,54.9454,55.1088,54.7339,54.7435,107187.0
2022-05-18 10:10:00,56.94,57.22,56.9,57.22,86752.0,54.7435,55.0127,54.705,55.0127,86752.0
2022-05-18 10:15:00,57.21,57.29,57.08,57.15,83422.0,55.0031,55.08,54.8781,54.9454,83422.0
2022-05-18 10:20:00,57.11,57.24,56.93,57.09,76662.0,54.9069,55.0319,54.7339,54.8877,76662.0
2022-05-18 10:25:00,57.07,57.17,56.65,56.67,95248.0,54.8685,54.9646,54.4647,54.4839,95248.0
2022-05-18 10:30:00,56.64,56.82,56.59,56.77,64870.0,54.455,54.6281,54.407,54.58,64870.0
2022-05-18 10:35:00,56.77,56.79,56.65,56.78,56664.0,54.58,54.5993,54.4647,54.5896,56664.0
2022-05-18 10:40:00,56.77,56.87,56.65,56.81,72543.0,54.58,54.6762,54.4647,54.6185,72543.0
2022-05-18 10:45:00,56.78,56.96,56.69,56.83,77879.0,54.5896,54.7627,54.5031,54.6377,77879.0
2022-05-18 10:50:00,56.8,56.83,56.6,56.65,64150.0,54.6089,54.6377,54.4166,54.4647,64150.0
2022-05-18 10:55:00,56.64,56.79,56.55,56.73,77902.0,54.455,54.5993,54.3685,54.5416,77902.0
2022-05-18 11:00:00,56.72,56.72,56.36,56.4,108058.0,54.532,54.532,54.1858,54.2243,108058.0
2022-05-18 11:05:00,56.42,56.47,56.16,56.2,89807.0,54.2435,54.2916,53.9936,54.032,89807.0
2022-05-18 11:10:00,56.2,56.2,56.01,56.11,46486.0,54.032,54.032,53.8493,53.9455,46486.0
2022-05-18 11:15:00,56.09,56.1,55.73,55.87,56241.0,53.9263,53.9359,53.5801,53.7147,56241.0
2022-05-18 11:20:00,55.86,55.87,55.54,55.6,12438.0,53.7051,53.7147,53.3975,53.4552,12438.0
2022-05-18 11:25:00,55.62,55.78,55.43,55.55,25428.0,53.4744,53.6282,53.2917,53.4071,25428.0
2022-05-18 11:30:00,55.56,55.72,55.35,55.71,62071.0,53.4167,53.5705,53.2148,53.5609,62071.0
2022-05-18 11:35:00,55.74,55.9,55.67,55.67,31157.0,53.5898,53.7436,53.5225,53.5225,31157.0
2022-05-18 11:40:00,55.65,55.89,55.62,55.84,32944.0,53.5032,53.734,53.4744,53.6859,32944.0
2022-05-18 11:45:00,55.81,55.85,55.52,55.65,41216.0,53.6571,53.6955,53.3782,53.5032,41216.0
2022-05-18 11:50:00,55.62,55.69,55.25,55.27,59967.0,53.4744,53.5417,53.1187,53.1379,59967.0
2022-05-18 11:55:00,55.24,55.45,55.23,55.32,69302.0,53.1091,53.3109,53.0994,53.186,69302.0
2022-05-18 12:00:00,55.32,55.43,55.24,55.28,55046.0,53.186,53.2917,53.1091,53.1475,55046.0
2022-05-18 12:05:00,55.31,55.31,55.05,55.16,59118.0,53.1764,53.1764,52.9264,53.0321,59118.0
2022-05-18 12:10:00,55.15,55.23,55.01,55.19,65120.0,53.0225,53.0994,52.8879,53.061,65120.0
2022-05-18 12:15:00,55.19,55.46,55.16,55.26,41385.0,53.061,53.3206,53.0321,53.1283,41385.0
2022-05-18 12:20:00,55.27,55.31,54.92,54.92,89501.0,53.1379,53.1764,52.8014,52.8014,89501.0
2022-05-18 12:25:00,54.93,55.12,54.89,55.04,48331.0,52.811,52.9937,52.7726,52.9168,48331.0
2022-05-18 12:30:00,55.03,55.23,54.94,55.2,42556.0,52.9072,53.0994,52.8206,53.0706,42556.0
2022-05-18 12:35:00,55.2,55.33,55.08,55.27,56304.0,53.0706,53.1956,52.9552,53.1379,56304.0
2022-05-18 12:40:00,55.26,55.26,55.05,55.09,34723.0,53.1283,53.1283,52.9264,52.9648,34723.0
2022-05-18 12:45:00,55.08,55.34,55.02,55.31,52657.0,52.9552,53.2052,52.8975,53.1764,52657.0
2022-05-18 12:50:00,55.32,55.46,55.3,55.44,104928.0,53.186,53.3206,53.1667,53.3013,104928.0
2022-05-18 12:55:00,55.44,55.49,55.3,55.45,28504.0,53.3013,53.3494,53.1667,53.3109,28504.0
2022-05-18 13:00:00,55.42,55.44,55.14,55.19,67075.0,53.2821,53.3013,53.0129,53.061,67075.0
2022-05-18 13:05:00,55.15,55.15,54.62,54.67,94490.0,53.0225,53.0225,52.513,52.561,94490.0
2022-05-18 13:10:00,54.67,54.69,54.47,54.5,89428.0,52.561,52.5803,52.3688,52.3976,89428.0
2022-05-18 13:15:00,54.49,54.53,54.25,54.28,87527.0,52.388,52.4264,52.1572,52.1861,87527.0
2022-05-18 13:20:00,54.27,54.5,54.27,54.33,71123.0,52.1765,52.3976,52.1765,52.2342,71123.0
2022-05-18 13:25:00,54.31,54.45,54.23,54.41,54303.0,52.2149,52.3495,52.138,52.3111,54303.0
2022-05-18 13:30:00,54.38,54.47,54.27,54.46,52938.0,52.2822,52.3688,52.1765,52.3591,52938.0
2022-05-18 13:35:00,54.46,54.56,54.4,54.52,58988.0,52.3591,52.4553,52.3015,52.4168,58988.0
2022-05-18 13:40:00,54.52,54.52,53.98,54.02,85883.0,52.4168,52.4168,51.8977,51.9361,85883.0
2022-05-18 13:45:00,54.07,54.11,53.75,53.79,78796.0,51.9842,52.0226,51.6765,51.715,78796.0
2022-05-18 13:50:00,53.79,53.83,53.61,53.77,76152.0,51.715,51.7534,51.5419,51.6958,76152.0
2022-05-18 13:55:00,53.75,53.81,53.57,53.76,52232.0,51.6765,51.7342,51.5035,51.6861,52232.0
2022-05-18 14:00:00,53.77,53.89,53.67,53.83,73153.0,51.6958,51.8111,51.5996,51.7534,73153.0
2022-05-18 14:05:00,53.85,53.89,53.66,53.89,45331.0,51.7727,51.8111,51.59,51.8111,45331.0
2022-05-18 14:10:00,53.9,53.98,53.64,53.69,58788.0,51.8207,51.8977,51.5708,51.6188,58788.0
2022-05-18 14:15:00,53.7,54.01,53.51,53.91,116900.0,51.6285,51.9265,51.4458,51.8304,116900.0
2022-05-18 14:20:00,53.91,54.06,53.78,53.94,75926.0,51.8304,51.9746,51.7054,51.8592,75926.0
2022-05-18 14:25:00,53.94,54.13,53.94,54.11,61049.0,51.8592,52.0419,51.8592,52.0226,61049.0
2022-05-18 14:30:00,54.1,54.16,53.66,53.74,83454.0,52.013,52.0707,51.59,51.6669,83454.0
2022-05-18 14:35:00,53.72,53.74,53.4,53.62,73768.0,51.6477,51.6669,51.34,51.5515,73768.0
2022-05-18 14:40:00,53.57,53.76,53.42,53.51,76617.0,51.5035,51.6861,51.3593,51.4458,76617.0
2022-05-18 14:45:00,53.49,53.67,53.26,53.56,57310.0,51.4266,51.5996,51.2054,51.4939,57310.0
2022-05-18 14:50:00,53.56,53.69,53.4,53.47,36831.0,51.4939,51.6188,51.34,51.4073,36831.0
2022-05-18 14:55:00,53.47,53.63,53.27,53.31,27156.0,51.4073,51.5612,51.215,51.2535,27156.0
2022-05-18 15:00:00,53.32,53.51,53.25,53.3,40271.0,51.2631,51.4458,51.1958,51.2439,40271.0
2022-05-18 15:05:00,53.3,53.53,53.25,53.28,31597.0,51.2439,51.465,51.1958,51.2247,31597.0
2022-05-18 15:10:00,53.26,53.5,53.2,53.2,66611.0,51.2054,51.4362,51.1477,51.1477,66611.0
2022-05-18 15:15:00,53.2,53.45,53.2,53.34,29612.0,51.1477,51.3881,51.1477,51.2823,29612.0
2022-05-18 15:20:00,53.29,53.45,52.96,52.98,51894.0,51.2343,51.3881,50.917,50.9362,51894.0
2022-05-18 15:25:00,52.98,53.01,52.77,52.8,30478.0,50.9362,50.9651,50.7343,50.7632,30478.0
2022-05-18 15:30:00,52.88,52.97,52.77,52.82,30511.0,50.8401,50.9266,50.7343,50.7824,30511.0
2022-05-18 15:35:00,52.82,53.52,52.78,53.38,88803.0,50.7824,51.4554,50.7439,51.3208,88803.0
2022-05-18 15:40:00,53.39,53.49,52.93,53.05,55411.0,51.3304,51.4266,50.8882,51.0035,55411.0
2022-05-18 15:45:00,53.04,53.15,52.82,52.91,96540.0,50.9939,51.0997,50.7824,50.8689,96540.0
2022-05-18 15:50:00,52.9,53.26,52.82,52.88,132437.0,50.8593,51.2054,50.7824,50.8401,132437.0
2022-05-18 15:55:00,52.87,53.46,52.86,53.41,169218.0,50.8305,51.3977,50.8209,51.3496,169218.0
2022-05-19 09:30:00,51.57,52.42,51.53,52.34,161049.0,49.5806,50.3978,49.5422,50.3209,161049.0
2022-05-19 09:35:00,52.34,52.72,52.14,52.27,126196.0,50.3209,50.6863,50.1286,50.2536,126196.0
2022-05-19 09:40:00,52.3,52.41,51.5,51.58,173003.0,50.2825,50.3882,49.5133,49.5902,173003.0
2022-05-19 09:45:00,51.59,51.64,51.01,51.12,126936.0,49.5999,49.6479,49.0422,49.148,126936.0
2022-05-19 09:50:00,51.12,51.28,50.95,51.21,129539.0,49.148,49.3018,48.9845,49.2345,129539.0
2022-05-19 09:55:00,51.18,51.59,50.99,51.24,137363.0,49.2057,49.5999,49.023,49.2634,137363.0
2022-05-19 10:00:00,51.23,52.14,51.09,51.95,161927.0,49.2537,50.1286,49.1191,49.946,161927.0
2022-05-19 10:05:00,51.97,51.98,51.54,51.72,130419.0,49.9652,49.9748,49.5518,49.7248,130419.0
2022-05-19 10:10:00,51.72,52.14,51.65,51.86,52919.0,49.7248,50.1286,49.6575,49.8594,52919.0
2022-05-19 10:15:00,51.91,52.22,51.78,52.05,53494.0,49.9075,50.2056,49.7825,50.0421,53494.0
2022-05-19 10:20:00,52.05,52.5,52.01,52.23,52839.0,50.0421,50.4747,50.0037,50.2152,52839.0
2022-05-19 10:25:00,52.22,52.26,51.63,51.76,55904.0,50.2056,50.244,49.6383,49.7633,55904.0
2022-05-19 10:30:00,51.72,52.03,51.51,52.02,232304.0,49.7248,50.0229,49.5229,50.0133,232304.0
2022-05-19 10:35:00,52.01,52.13,51.42,51.6,44484.0,50.0037,50.119,49.4364,49.6095,44484.0
2022-05-19 10:40:00,51.53,51.62,51.29,51.44,72023.0,49.5422,49.6287,49.3114,49.4556,72023.0
2022-05-19 10:45:00,51.46,51.71,51.28,51.41,72092.0,49.4749,49.7152,49.3018,49.4268,72092.0
2022-05-19 10:50:00,51.41,51.73,51.19,51.73,69802.0,49.4268,49.7345,49.2153,49.7345,69802.0
2022-05-19 10:55:00,51.76,51.91,51.47,51.55,72174.0,49.7633,49.9075,49.4845,49.5614,72174.0
2022-05-19 11:00:00,51.57,51.85,51.54,51.72,43109.0,49.5806,49.8498,49.5518,49.7248,43109.0
2022-05-19 11:05:00,51.71,51.75,51.26,51.55,55482.0,49.7152,49.7537,49.2826,49.5614,55482.0
2022-05-19 11:10:00,51.54,51.89,51.41,51.41,49057.0,49.5518,49.8883,49.4268,49.4268,49057.0
2022-05-19 11:15:00,51.39,51.68,51.25,51.62,57200.0,49.4076,49.6864,49.273,49.6287,57200.0
2022-05-19 11:20:00,51.62,51.97,51.42,51.85,41504.0,49.6287,49.9652,49.4364,49.8498,41504.0
2022-05-19 11:25:00,51.9,51.9,51.55,51.72,27615.0,49.8979,49.8979,49.5614,49.7248,27615.0
2022-05-19 11:30:00,51.76,52.22,51.75,52.2,44658.0,49.7633,50.2056,49.7537,50.1863,44658.0
2022-05-19 11:35:00,52.18,52.67,52.05,52.59,64735.0,50.1671,50.6382,50.0421,50.5613,64735.0
2022-05-19 11:40:00,52.61,52.99,52.59,52.84,93644.0,50.5805,50.9458,50.5613,50.8016,93644.0
2022-05-19 11:45:00,52.85,53.0,52.7,52.91,79385.0,50.8112,50.9555,50.667,50.8689,79385.0
2022-05-19 11:50:00,52.93,52.96,52.51,52.55,57599.0,50.8882,50.917,50.4844,50.5228,57599.0
2022-05-19 11:55:00,52.53,52.53,52.23,52.43,130241.0,50.5036,50.5036,50.2152,50.4074,130241.0
2022-05-19 12:00:00,52.47,52.52,52.29,52.45,62772.0,50.4459,50.494,50.2729,50.4267,62772.0
2022-05-19 12:05:00,52.44,52.67,52.38,52.59,64406.0,50.4171,50.6382,50.3594,50.5613,64406.0
2022-05-19 12:10:00,52.62,52.8,52.61,52.66,53337.0,50.5901,50.7632,50.5805,50.6286,53337.0
2022-05-19 12:15:00,52.66,52.85,52.42,52.46,29653.0,50.6286,50.8112,50.3978,50.4363,29653.0
2022-05-19 12:20:00,52.45,52.45,52.06,52.24,43380.0,50.4267,50.4267,50.0517,50.2248,43380.0
2022-05-19 12:25:00,52.24,52.45,52.15,52.41,31684.0,50.2248,50.4267,50.1383,50.3882,31684.0
2022-05-19 12:30:00,52.41,52.46,52.1,52.24,51342.0,50.3882,50.4363,50.0902,50.2248,51342.0
2022-05-19 12:35:00,52.25,52.25,51.85,51.88,44533.0,50.2344,50.2344,49.8498,49.8787,44533.0
2022-05-19 12:40:00,51.88,51.91,51.63,51.68,64816.0,49.8787,49.9075,49.6383,49.6864,64816.0
2022-05-19 12:45:00,51.65,51.76,51.55,51.65,38429.0,49.6575,49.7633,49.5614,49.6575,38429.0
2022-05-19 12:50:00,51.68,51.83,51.65,51.65,33399.0,49.6864,49.8306,49.6575,49.6575,33399.0
2022-05-19 12:55:00,51.66,51.95,51.56,51.92,20694.0,49.6672,49.946,49.571,49.9171,20694.0
2022-05-19 13:00:00,51.94,52.05,51.78,51.9,32430.0,49.9364,50.0421,49.7825,49.8979,32430.0
2022-05-19 13:05:00,51.95,52.18,51.77,51.94,23177.0,49.946,50.1671,49.7729,49.9364,23177.0
2022-05-19 13:10:00,51.96,51.96,51.52,51.66,19221.0,49.9556,49.9556,49.5326,49.6672,19221.0
2022-05-19 13:15:00,51.68,51.95,51.54,51.95,28332.0,49.6864,49.946,49.5518,49.946,28332.0
2022-05-19 13:20:00,51.99,52.24,51.82,52.2,47224.0,49.9844,50.2248,49.821,50.1863,47224.0
2022-05-19 13:25:00,52.21,52.29,51.95,52.01,41480.0,50.1959,50.2729,49.946,50.0037,41480.0
2022-05-19 13:30:00,52.03,52.37,51.95,52.11,28266.0,50.0229,50.3498,49.946,50.0998,28266.0
2022-05-19 13:35:00,52.1,52.37,52.0,52.32,31059.0,50.0902,50.3498,49.994,50.3017,31059.0
2022-05-19 13:40:00,52.3,52.48,52.14,52.33,22784.0,50.2825,50.4555,50.1286,50.3113,22784.0
2022-05-19 13:45:00,52.34,52.4,51.68,51.75,47728.0,50.3209,50.3786,49.6864,49.7537,47728.0
2022-05-19 13:50:00,51.75,52.53,51.75,52.48,34724.0,49.7537,50.5036,49.7537,50.4555,34724.0
2022-05-19 13:55:00,52.48,53.01,52.48,52.86,75711.0,50.4555,50.9651,50.4555,50.8209,75711.0
2022-05-19 14:00:00,52.85,52.85,52.46,52.55,57099.0,50.8112,50.8112,50.4363,50.5228,57099.0
2022-05-19 14:05:00,52.53,52.54,52.31,52.44,21523.0,50.5036,50.5132,50.2921,50.4171,21523.0
2022-05-19 14:10:00,52.51,52.69,52.35,52.49,18225.0,50.4844,50.6574,50.3305,50.4651,18225.0
2022-05-19 14:15:00,52.52,52.68,52.31,52.34,27616.0,50.494,50.6478,50.2921,50.3209,27616.0
2022-05-19 14:20:00,52.29,52.59,52.22,52.5,27889.0,50.2729,50.5613,50.2056,50.4747,27889.0
2022-05-19 14:25:00,52.54,52.57,52.31,52.52,24532.0,50.5132,50.542,50.2921,50.494,24532.0
2022-05-19 14:30:00,52.48,52.69,52.37,52.52,56214.0,50.4555,50.6574,50.3498,50.494,56214.0
2022-05-19 14:35:00,52.45,52.94,52.37,52.78,49272.0,50.4267,50.8978,50.3498,50.7439,49272.0
2022-05-19 14:40:00,52.72,52.78,52.4,52.78,57206.0,50.6863,50.7439,50.3786,50.7439,57206.0
2022-05-19 14:45:00,52.81,53.11,52.69,53.09,68033.0,50.7728,51.0612,50.6574,51.042,68033.0
2022-05-19 14:50:00,53.09,53.35,52.99,53.25,114730.0,51.042,51.292,50.9458,51.1958,114730.0
2022-05-19 14:55:00,53.31,53.31,52.93,53.27,55258.0,51.2535,51.2535,50.8882,51.215,55258.0
2022-05-19 15:00:00,53.26,53.74,53.16,53.6,91659.0,51.2054,51.6669,51.1093,51.5323,91659.0
2022-05-19 15:05:00,53.61,53.67,53.22,53.22,85436.0,51.5419,51.5996,51.167,51.167,85436.0
2022-05-19 15:10:00,53.2,53.24,52.86,53.09,60267.0,51.1477,51.1862,50.8209,51.042,60267.0
2022-05-19 15:15:00,53.15,53.15,52.72,52.84,35432.0,51.0997,51.0997,50.6863,50.8016,35432.0
2022-05-19 15:20:00,52.8,52.81,52.37,52.38,34752.0,50.7632,50.7728,50.3498,50.3594,34752.0
2022-05-19 15:25:00,52.34,52.53,52.2,52.2,62254.0,50.3209,50.5036,50.1863,50.1863,62254.0
2022-05-19 15:30:00,52.22,52.44,52.13,52.19,51543.0,50.2056,50.4171,50.119,50.1767,51543.0
2022-05-19 15:35:00,52.17,52.26,52.0,52.09,37916.0,50.1575,50.244,49.994,50.0806,37916.0
2022-05-19 15:40:00,52.16,52.51,51.93,52.46,54674.0,50.1479,50.4844,49.9267,50.4363,54674.0
2022-05-19 15:45:00,52.5,52.67,52.08,52.36,97742.0,50.4747,50.6382,50.071,50.3402,97742.0
2022-05-19 15:50:00,52.36,52.46,51.95,52.2,124813.0,50.3402,50.4363,49.946,50.1863,124813.0
2022-05-19 15:55:00,52.2,52.39,52.05,52.13,77190.0,50.1863,50.369,50.0421,50.119,77190.0
2022-05-20 09:30:00,53.33,53.33,52.76,53.01,173603.0,51.2727,51.2727,50.7247,50.9651,173603.0
2022-05-20 09:35:00,53.03,53.2,52.66,53.12,125493.0,50.9843,51.1477,50.6286,51.0708,125493.0
2022-05-20 09:40:00,53.13,53.42,52.95,53.34,134818.0,51.0804,51.3593,50.9074,51.2823,134818.0
2022-05-20 09:45:00,53.4,53.45,52.9,53.03,125809.0,51.34,51.3881,50.8593,50.9843,125809.0
2022-05-20 09:50:00,53.02,53.14,52.88,53.04,98340.0,50.9747,51.0901,50.8401,50.9939,98340.0
2022-05-20 09:55:00,53.02,53.06,52.8,52.96,87851.0,50.9747,51.0131,50.7632,50.917,87851.0
2022-05-20 10:00:00,52.96,53.16,52.83,52.9,95438.0,50.917,51.1093,50.792,50.8593,95438.0
2022-05-20 10:05:00,52.96,52.97,52.25,52.32,101496.0,50.917,50.9266,50.2344,50.3017,101496.0
2022-05-20 10:10:00,52.32,52.43,52.22,52.39,106065.0,50.3017,50.4074,50.2056,50.369,106065.0
2022-05-20 10:15:00,52.39,52.59,52.27,52.37,102556.0,50.369,50.5613,50.2536,50.3498,102556.0
2022-05-20 10:20:00,52.41,52.41,52.07,52.26,72734.0,50.3882,50.3882,50.0613,50.244,72734.0
2022-05-20 10:25:00,52.25,52.47,52.13,52.36,56442.0,50.2344,50.4459,50.119,50.3402,56442.0
2022-05-20 10:30:00,52.31,52.33,52.13,52.14,49039.0,50.2921,50.3113,50.119,50.1286,49039.0
2022-05-20 10:35:00,52.14,52.17,51.96,52.05,69465.0,50.1286,50.1575,49.9556,50.0421,69465.0
2022-05-20 10:40:00,52.03,52.28,52.02,52.19,66867.0,50.0229,50.2632,50.0133,50.1767,66867.0
2022-05-20 10:45:00,52.21,52.26,51.89,51.96,56868.0,50.1959,50.244,49.8883,49.9556,56868.0
2022-05-20 10:50:00,51.96,52.01,51.5,51.51,85068.0,49.9556,50.0037,49.5133,49.5229,85068.0
2022-05-20 10:55:00,51.5,51.6,51.17,51.18,85482.0,49.5133,49.6095,49.1961,49.2057,85482.0
2022-05-20 11:00:00,51.19,51.31,51.13,51.19,66074.0,49.2153,49.3307,49.1576,49.2153,66074.0
2022-05-20 11:05:00,51.22,51.24,50.88,50.95,108674.0,49.2441,49.2634,48.9172,48.9845,108674.0
2022-05-20 11:10:00,50.94,50.99,50.61,50.9,113985.0,48.9749,49.023,48.6577,48.9365,113985.0
2022-05-20 11:15:00,50.91,50.91,50.69,50.78,67477.0,48.9461,48.9461,48.7346,48.8211,67477.0
2022-05-20 11:20:00,50.81,50.85,50.72,50.75,46227.0,48.8499,48.8884,48.7634,48.7923,46227.0
2022-05-20 11:25:00,50.74,51.16,50.7,51.0,120681.0,48.7826,49.1864,48.7442,49.0326,120681.0
2022-05-20 11:30:00,50.97,51.33,50.95,51.21,60271.0,49.0038,49.3499,48.9845,49.2345,60271.0
2022-05-20 11:35:00,51.2,51.2,50.85,50.9,52845.0,49.2249,49.2249,48.8884,48.9365,52845.0
2022-05-20 11:40:00,50.93,51.18,50.85,50.86,68859.0,48.9653,49.2057,48.8884,48.898,68859.0
2022-05-20 11:45:00,50.85,51.17,50.85,51.11,52020.0,48.8884,49.1961,48.8884,49.1384,52020.0
2022-05-20 11:50:00,51.1,51.29,50.98,51.03,65904.0,49.1288,49.3114,49.0134,49.0615,65904.0
2022-05-20 11:55:00,51.04,51.24,50.98,51.0,54410.0,49.0711,49.2634,49.0134,49.0326,54410.0
2022-05-20 12:00:00,51.0,51.06,50.79,50.89,41990.0,49.0326,49.0903,48.8307,48.9269,41990.0
2022-05-20 12:05:00,50.92,51.02,50.4,50.4,109597.0,48.9557,49.0518,48.4558,48.4558,109597.0
2022-05-20 12:10:00,50.38,50.52,50.12,50.43,129036.0,48.4365,48.5711,48.1866,48.4846,129036.0
2022-05-20 12:15:00,50.42,50.47,50.27,50.32,50092.0,48.475,48.5231,48.3308,48.3788,50092.0
2022-05-20 12:20:00,50.31,50.58,50.28,50.54,56207.0,48.3692,48.6288,48.3404,48.5904,56207.0
2022-05-20 12:25:00,50.54,50.55,50.3,50.4,67954.0,48.5904,48.6,48.3596,48.4558,67954.0
2022-05-20 12:30:00,50.41,50.54,50.19,50.2,57779.0,48.4654,48.5904,48.2539,48.2635,57779.0
2022-05-20 12:35:00,50.18,50.27,49.96,50.11,89683.0,48.2442,48.3308,48.0327,48.1769,89683.0
2022-05-20 12:40:00,50.09,50.09,49.83,49.83,105715.0,48.1577,48.1577,47.9077,47.9077,105715.0
2022-05-20 12:45:00,49.84,50.16,49.68,50.12,102601.0,47.9174,48.225,47.7635,48.1866,102601.0
2022-05-20 12:50:00,50.15,50.17,49.86,49.95,75951.0,48.2154,48.2346,47.9366,48.0231,75951.0
2022-05-20 12:55:00,49.95,50.2,49.88,49.95,122068.0,48.0231,48.2635,47.9558,48.0231,122068.0
2022-05-20 13:00:00,50.0,50.01,49.61,49.74,117871.0,48.0712,48.0808,47.6962,47.8212,117871.0
2022-05-20 13:05:00,49.72,49.98,49.41,49.5,82799.0,47.802,48.052,47.5039,47.5905,82799.0
2022-05-20 13:10:00,49.49,49.57,49.31,49.45,86979.0,47.5809,47.6578,47.4078,47.5424,86979.0
2022-05-20 13:15:00,49.48,49.52,49.26,49.27,43502.0,47.5712,47.6097,47.3597,47.3694,43502.0
2022-05-20 13:20:00,49.29,49.44,49.16,49.16,79660.0,47.3886,47.5328,47.2636,47.2636,79660.0
2022-05-20 13:25:00,49.15,49.25,49.05,49.09,58419.0,47.254,47.3501,47.1578,47.1963,58419.0
2022-05-20 13:30:00,49.08,49.8,49.05,49.78,177581.0,47.1867,47.8789,47.1578,47.8597,177581.0
2022-05-20 13:35:00,49.78,49.94,49.56,49.74,77539.0,47.8597,48.0135,47.6482,47.8212,77539.0
2022-05-20 13:40:00,49.75,49.96,49.56,49.86,71185.0,47.8308,48.0327,47.6482,47.9366,71185.0
2022-05-20 13:45:00,49.85,50.17,49.74,50.01,97494.0,47.927,48.2346,47.8212,48.0808,97494.0
2022-05-20 13:50:00,49.97,50.23,49.74,50.04,85797.0,48.0423,48.2923,47.8212,48.1096,85797.0
2022-05-20 13:55:00,50.12,50.21,49.91,50.03,58290.0,48.1866,48.2731,47.9847,48.1,58290.0
2022-05-20 14:00:00,50.05,50.12,49.83,49.95,69249.0,48.1193,48.1866,47.9077,48.0231,69249.0
2022-05-20 14:05:00,49.95,49.97,49.55,49.8,84254.0,48.0231,48.0423,47.6385,47.8789,84254.0
2022-05-20 14:10:00,49.81,49.96,49.68,49.77,55880.0,47.8885,48.0327,47.7635,47.8501,55880.0
2022-05-20 14:15:00,49.76,49.85,49.4,49.57,52396.0,47.8404,47.927,47.4943,47.6578,52396.0
2022-05-20 14:20:00,49.58,49.76,49.41,49.58,55795.0,47.6674,47.8404,47.5039,47.6674,55795.0
2022-05-20 14:25:00,49.59,49.71,49.51,49.64,46593.0,47.677,47.7924,47.6001,47.7251,46593.0
2022-05-20 14:30:00,49.62,49.78,49.32,49.41,120093.0,47.7058,47.8597,47.4174,47.5039,120093.0
2022-05-20 14:35:00,49.39,49.7,49.38,49.54,40845.0,47.4847,47.7828,47.4751,47.6289,40845.0
2022-05-20 14:40:00,49.53,50.02,49.5,49.99,66881.0,47.6193,48.0904,47.5905,48.0616,66881.0
2022-05-20 14:45:00,49.98,50.09,49.75,50.08,82839.0,48.052,48.1577,47.8308,48.1481,82839.0
2022-05-20 14:50:00,50.08,50.6,49.99,50.35,199782.0,48.1481,48.648,48.0616,48.4077,199782.0
2022-05-20 14:55:00,50.34,50.45,50.15,50.18,73381.0,48.3981,48.5038,48.2154,48.2442,73381.0
2022-05-20 15:00:00,50.19,50.39,49.9,49.93,85629.0,48.2539,48.4461,47.975,48.0039,85629.0
2022-05-20 15:05:00,49.98,50.04,49.75,49.78,68018.0,48.052,48.1096,47.8308,47.8597,68018.0
2022-05-20 15:10:00,49.82,49.9,49.7,49.86,71265.0,47.8981,47.975,47.7828,47.9366,71265.0
2022-05-20 15:15:00,49.88,50.17,49.84,50.04,66480.0,47.9558,48.2346,47.9174,48.1096,66480.0
2022-05-20 15:20:00,50.1,50.37,49.97,50.19,63737.0,48.1673,48.4269,48.0423,48.2539,63737.0
2022-05-20 15:25:00,50.21,50.71,50.1,50.71,64494.0,48.2731,48.7538,48.1673,48.7538,64494.0
2022-05-20 15:30:00,50.73,51.06,50.42,51.0,160318.0,48.773,49.0903,48.475,49.0326,160318.0
2022-05-20 15:35:00,50.97,51.57,50.85,51.33,216443.0,49.0038,49.5806,48.8884,49.3499,216443.0
2022-05-20 15:40:00,51.32,52.05,51.3,51.69,243363.0,49.3403,50.0421,49.321,49.696,243363.0
2022-05-20 15:45:00,51.73,51.86,51.35,51.77,185312.0,49.7345,49.8594,49.3691,49.7729,185312.0
2022-05-20 15:50:00,51.81,52.22,51.66,51.95,341607.0,49.8114,50.2056,49.6672,49.946,341607.0
2022-05-20 15:55:00,51.98,52.25,51.78,52.15,261128.0,49.9748,50.2344,49.7825,50.1383,261128.0
2022-05-23 09:30:00,53.59,53.82,53.41,53.82,137308.0,51.5227,51.7438,51.3496,51.7438,137308.0
2022-05-23 09:35:00,53.82,53.88,53.33,53.49,132750.0,51.7438,51.8015,51.2727,51.4266,132750.0
2022-05-23 09:40:00,53.47,53.87,53.31,53.79,130098.0,51.4073,51.7919,51.2535,51.715,130098.0
2022-05-23 09:45:00,53.76,54.2,53.62,54.15,173175.0,51.6861,52.1092,51.5515,52.0611,173175.0
2022-05-23 09:50:00,54.15,54.32,53.87,53.92,181167.0,52.0611,52.2245,51.7919,51.84,181167.0
2022-05-23 09:55:00,53.92,54.09,53.82,53.87,118585.0,51.84,52.0034,51.7438,51.7919,118585.0
2022-05-23 10:00:00,53.89,53.89,53.29,53.54,141363.0,51.8111,51.8111,51.2343,51.4746,141363.0
2022-05-23 10:05:00,53.58,53.73,53.38,53.54,71874.0,51.5131,51.6573,51.3208,51.4746,71874.0
2022-05-23 10:10:00,53.56,54.07,53.53,53.98,121939.0,51.4939,51.9842,51.465,51.8977,121939.0
2022-05-23 10:15:00,53.99,54.36,53.88,54.24,135649.0,51.9073,52.263,51.8015,52.1476,135649.0
2022-05-23 10:20:00,54.2,54.32,53.99,54.26,130705.0,52.1092,52.2245,51.9073,52.1669,130705.0
2022-05-23 10:25:00,54.26,54.61,53.92,54.58,145867.0,52.1669,52.5034,51.84,52.4745,145867.0
2022-05-23 10:30:00,54.61,54.66,54.4,54.5,132401.0,52.5034,52.5514,52.3015,52.3976,132401.0
2022-05-23 10:35:00,54.52,54.64,54.34,54.54,143310.0,52.4168,52.5322,52.2438,52.4361,143310.0
2022-05-23 10:40:00,54.56,54.71,54.45,54.61,131083.0,52.4553,52.5995,52.3495,52.5034,131083.0
2022-05-23 10:45:00,54.62,54.82,54.34,54.52,132132.0,52.513,52.7053,52.2438,52.4168,132132.0
2022-05-23 10:50:00,54.53,54.61,54.17,54.58,100535.0,52.4264,52.5034,52.0803,52.4745,100535.0
2022-05-23 10:55:00,54.58,54.71,54.5,54.65,64144.0,52.4745,52.5995,52.3976,52.5418,64144.0
2022-05-23 11:00:00,54.66,55.1,54.5,55.05,119670.0,52.5514,52.9745,52.3976,52.9264,119670.0
2022-05-23 11:05:00,55.05,55.2,54.98,55.17,100007.0,52.9264,53.0706,52.8591,53.0418,100007.0
2022-05-23 11:10:00,55.18,55.41,55.02,55.39,91745.0,53.0514,53.2725,52.8975,53.2533,91745.0
2022-05-23 11:15:00,55.38,55.46,55.25,55.3,96845.0,53.2437,53.3206,53.1187,53.1667,96845.0
2022-05-23 11:20:00,55.3,55.37,55.12,55.33,87206.0,53.1667,53.234,52.9937,53.1956,87206.0
2022-05-23 11:25:00,55.32,55.43,55.2,55.41,73781.0,53.186,53.2917,53.0706,53.2725,73781.0
2022-05-23 11:30:00,55.41,55.71,55.34,55.68,98592.0,53.2725,53.5609,53.2052,53.5321,98592.0
2022-05-23 11:35:00,55.67,55.72,55.57,55.69,65655.0,53.5225,53.5705,53.4263,53.5417,65655.0
2022-05-23 11:40:00,55.69,55.71,55.54,55.58,39964.0,53.5417,53.5609,53.3975,53.4359,39964.0
2022-05-23 11:45:00,55.59,55.66,55.34,55.47,83564.0,53.4455,53.5128,53.2052,53.3302,83564.0
2022-05-23 11:50:00,55.52,55.59,55.45,55.55,46820.0,53.3782,53.4455,53.3109,53.4071,46820.0
2022-05-23 11:55:00,55.57,55.67,55.49,55.52,52354.0,53.4263,53.5225,53.3494,53.3782,52354.0
2022-05-23 12:00:00,55.54,55.67,55.45,55.65,44498.0,53.3975,53.5225,53.3109,53.5032,44498.0
2022-05-23 12:05:00,55.61,55.74,55.53,55.65,44313.0,53.4648,53.5898,53.3879,53.5032,44313.0
2022-05-23 12:10:00,55.63,55.63,55.52,55.61,26461.0,53.484,53.484,53.3782,53.4648,26461.0
2022-05-23 12:15:00,55.61,55.68,55.42,55.56,68503.0,53.4648,53.5321,53.2821,53.4167,68503.0
2022-05-23 12:20:00,55.55,55.73,55.55,55.71,24527.0,53.4071,53.5801,53.4071,53.5609,24527.0
2022-05-23 12:25:00,55.71,55.72,55.43,55.48,62779.0,53.5609,53.5705,53.2917,53.3398,62779.0
2022-05-23 12:30:00,55.49,55.51,55.27,55.45,50048.0,53.3494,53.3686,53.1379,53.3109,50048.0
2022-05-23 12:35:00,55.46,55.58,55.39,55.58,30016.0,53.3206,53.4359,53.2533,53.4359,30016.0
2022-05-23 12:40:00,55.59,55.6,55.41,55.53,38055.0,53.4455,53.4552,53.2725,53.3879,38055.0
2022-05-23 12:45:00,55.53,55.56,55.17,55.19,62871.0,53.3879,53.4167,53.0418,53.061,62871.0
2022-05-23 12:50:00,55.2,55.25,55.04,55.11,54705.0,53.0706,53.1187,52.9168,52.9841,54705.0
2022-05-23 12:55:00,55.12,55.3,55.0,55.28,55795.0,52.9937,53.1667,52.8783,53.1475,55795.0
2022-05-23 13:00:00,55.29,55.34,55.14,55.15,47729.0,53.1571,53.2052,53.0129,53.0225,47729.0
2022-05-23 13:05:00,55.14,55.2,55.0,55.17,34939.0,53.0129,53.0706,52.8783,53.0418,34939.0
2022-05-23 13:10:00,55.17,55.24,55.07,55.2,51730.0,53.0418,53.1091,52.9456,53.0706,51730.0
2022-05-23 13:15:00,55.18,55.19,54.78,54.86,115387.0,53.0514,53.061,52.6668,52.7437,115387.0
2022-05-23 13:20:00,54.85,54.94,54.64,54.88,66635.0,52.7341,52.8206,52.5322,52.7629,66635.0
2022-05-23 13:25:00,54.91,55.04,54.89,55.0,51199.0,52.7918,52.9168,52.7726,52.8783,51199.0
2022-05-23 13:30:00,55.0,55.26,54.85,55.11,68391.0,52.8783,53.1283,52.7341,52.9841,68391.0
2022-05-23 13:35:00,55.1,55.25,55.06,55.17,46229.0,52.9745,53.1187,52.936,53.0418,46229.0
2022-05-23 13:40:00,55.18,55.31,55.13,55.24,26864.0,53.0514,53.1764,53.0033,53.1091,26864.0
2022-05-23 13:45:00,55.22,55.52,55.21,55.43,35252.0,53.0898,53.3782,53.0802,53.2917,35252.0
2022-05-23 13:50:00,55.41,55.45,55.26,55.28,27750.0,53.2725,53.3109,53.1283,53.1475,27750.0
2022-05-23 13:55:00,55.3,55.45,55.28,55.45,24427.0,53.1667,53.3109,53.1475,53.3109,24427.0
2022-05-23 14:00:00,55.48,55.55,55.26,55.34,52018.0,53.3398,53.4071,53.1283,53.2052,52018.0
2022-05-23 14:05:00,55.34,55.43,55.23,55.37,32140.0,53.2052,53.2917,53.0994,53.234,32140.0
2022-05-23 14:10:00,55.4,55.55,55.39,55.51,55469.0,53.2629,53.4071,53.2533,53.3686,55469.0
2022-05-23 14:15:00,55.48,55.51,55.4,55.49,27909.0,53.3398,53.3686,53.2629,53.3494,27909.0
2022-05-23 14:20:00,55.48,55.53,55.38,55.5,29498.0,53.3398,53.3879,53.2437,53.359,29498.0
2022-05-23 14:25:00,55.48,55.54,55.37,55.45,31902.0,53.3398,53.3975,53.234,53.3109,31902.0
2022-05-23 14:30:00,55.46,55.52,55.33,55.44,29683.0,53.3206,53.3782,53.1956,53.3013,29683.0
2022-05-23 14:35:00,55.41,55.48,55.37,55.41,27016.0,53.2725,53.3398,53.234,53.2725,27016.0
2022-05-23 14:40:00,55.4,55.64,55.33,55.64,41081.0,53.2629,53.4936,53.1956,53.4936,41081.0
2022-05-23 14:45:00,55.66,55.69,55.26,55.34,71425.0,53.5128,53.5417,53.1283,53.2052,71425.0
2022-05-23 14:50:00,55.32,55.46,55.22,55.37,64032.0,53.186,53.3206,53.0898,53.234,64032.0
2022-05-23 14:55:00,55.39,55.4,55.2,55.24,38384.0,53.2533,53.2629,53.0706,53.1091,38384.0
2022-05-23 15:00:00,55.25,55.48,55.23,55.45,44583.0,53.1187,53.3398,53.0994,53.3109,44583.0
2022-05-23 15:05:00,55.46,55.56,55.35,55.55,42858.0,53.3206,53.4167,53.2148,53.4071,42858.0
2022-05-23 15:10:00,55.56,55.56,55.11,55.2,81287.0,53.4167,53.4167,52.9841,53.0706,81287.0
2022-05-23 15:15:00,55.19,55.31,55.11,55.3,48365.0,53.061,53.1764,52.9841,53.1667,48365.0
2022-05-23 15:20:00,55.32,55.38,54.97,55.11,54278.0,53.186,53.2437,52.8495,52.9841,54278.0
2022-05-23 15:25:00,55.06,55.23,55.03,55.18,51321.0,52.936,53.0994,52.9072,53.0514,51321.0
2022-05-23 15:30:00,55.16,55.38,55.12,55.34,68928.0,53.0321,53.2437,52.9937,53.2052,68928.0
2022-05-23 15:35:00,55.31,55.51,55.0,55.02,77518.0,53.1764,53.3686,52.8783,52.8975,77518.0
2022-05-23 15:40:00,55.0,55.1,54.78,54.89,78072.0,52.8783,52.9745,52.6668,52.7726,78072.0
2022-05-23 15:45:00,54.91,54.91,54.64,54.75,103422.0,52.7918,52.7918,52.5322,52.638,103422.0
2022-05-23 15:50:00,54.75,55.17,54.75,54.88,166808.0,52.638,53.0418,52.638,52.7629,166808.0
2022-05-23 15:55:00,54.91,55.36,54.83,55.28,100771.0,52.7918,53.2244,52.7149,53.1475,100771.0
2022-05-24 09:30:00,54.18,54.63,54.13,54.31,105093.0,52.0899,52.5226,52.0419,52.2149,105093.0
2022-05-24 09:35:00,54.28,54.3,54.04,54.18,89154.0,52.1861,52.2053,51.9553,52.0899,89154.0
2022-05-24 09:40:00,54.17,54.48,54.15,54.44,69008.0,52.0803,52.3784,52.0611,52.3399,69008.0
2022-05-24 09:45:00,54.41,54.69,54.35,54.41,90526.0,52.3111,52.5803,52.2534,52.3111,90526.0
2022-05-24 09:50:00,54.41,54.72,54.37,54.4,97205.0,52.3111,52.6091,52.2726,52.3015,97205.0
2022-05-24 09:55:00,54.39,54.51,54.28,54.3,45345.0,52.2918,52.4072,52.1861,52.2053,45345.0
2022-05-24 10:00:00,54.32,54.44,54.03,54.08,81948.0,52.2245,52.3399,51.9457,51.9938,81948.0
2022-05-24 10:05:00,54.14,54.21,53.73,53.79,85652.0,52.0515,52.1188,51.6573,51.715,85652.0
2022-05-24 10:10:00,53.77,53.86,53.38,53.47,93796.0,51.6958,51.7823,51.3208,51.4073,93796.0
2022-05-24 10:15:00,53.43,53.48,52.97,53.03,96692.0,51.3689,51.4169,50.9266,50.9843,96692.0
2022-05-24 10:20:00,53.02,53.38,53.02,53.14,87048.0,50.9747,51.3208,50.9747,51.0901,87048.0
2022-05-24 10:25:00,53.13,53.39,53.05,53.37,54529.0,51.0804,51.3304,51.0035,51.3112,54529.0
2022-05-24 10:30:00,53.36,53.36,53.04,53.1,67295.0,51.3016,51.3016,50.9939,51.0516,67295.0
2022-05-24 10:35:00,53.09,53.3,53.03,53.23,81918.0,51.042,51.2439,50.9843,51.1766,81918.0
2022-05-24 10:40:00,53.2,53.26,52.98,53.03,111243.0,51.1477,51.2054,50.9362,50.9843,111243.0
2022-05-24 10:45:00,53.02,53.22,52.63,52.65,93255.0,50.9747,51.167,50.5997,50.619,93255.0
2022-05-24 10:50:00,52.67,52.91,52.6,52.78,74994.0,50.6382,50.8689,50.5709,50.7439,74994.0
2022-05-24 10:55:00,52.8,53.09,52.71,53.06,80523.0,50.7632,51.042,50.6766,51.0131,80523.0
2022-05-24 11:00:00,53.08,53.32,53.02,53.12,70601.0,51.0324,51.2631,50.9747,51.0708,70601.0
2022-05-24 11:05:00,53.09,53.26,53.03,53.17,45566.0,51.042,51.2054,50.9843,51.1189,45566.0
2022-05-24 11:10:00,53.16,53.22,52.94,53.01,45437.0,51.1093,51.167,50.8978,50.9651,45437.0
2022-05-24 11:15:00,53.01,53.28,52.81,52.87,74976.0,50.9651,51.2247,50.7728,50.8305,74976.0
2022-05-24 11:20:00,52.89,53.08,52.72,53.0,61675.0,50.8497,51.0324,50.6863,50.9555,61675.0
2022-05-24 11:25:00,52.97,53.09,52.89,53.08,45355.0,50.9266,51.042,50.8497,51.0324,45355.0
2022-05-24 11:30:00,53.1,53.16,52.9,53.07,27049.0,51.0516,51.1093,50.8593,51.0228,27049.0
2022-05-24 11:35:00,53.06,53.16,52.93,53.05,33412.0,51.0131,51.1093,50.8882,51.0035,33412.0
2022-05-24 11:40:00,53.05,53.46,53.03,53.45,42290.0,51.0035,51.3977,50.9843,51.3881,42290.0
2022-05-24 11:45:00,53.45,54.01,53.44,53.95,84254.0,51.3881,51.9265,51.3785,51.8688,84254.0
2022-05-24 11:50:00,53.97,53.99,53.72,53.78,66239.0,51.888,51.9073,51.6477,51.7054,66239.0
2022-05-24 11:55:00,53.79,54.18,53.76,53.9,74386.0,51.715,52.0899,51.6861,51.8207,74386.0
2022-05-24 12:00:00,53.89,53.99,53.72,53.96,48052.0,51.8111,51.9073,51.6477,51.8784,48052.0
2022-05-24 12:05:00,53.98,54.19,53.87,54.18,52349.0,51.8977,52.0996,51.7919,52.0899,52349.0
2022-05-24 12:10:00,54.15,54.37,54.07,54.35,64982.0,52.0611,52.2726,51.9842,52.2534,64982.0
2022-05-24 12:15:00,54.37,54.67,54.21,54.34,114112.0,52.2726,52.561,52.1188,52.2438,114112.0
2022-05-24 12:20:00,54.25,54.3,54.12,54.21,37722.0,52.1572,52.2053,52.0323,52.1188,37722.0
2022-05-24 12:25:00,54.21,54.31,54.06,54.07,46908.0,52.1188,52.2149,51.9746,51.9842,46908.0
2022-05-24 12:30:00,54.06,54.2,53.85,53.85,56337.0,51.9746,52.1092,51.7727,51.7727,56337.0
2022-05-24 12:35:00,53.88,53.93,53.61,53.68,50048.0,51.8015,51.8496,51.5419,51.6092,50048.0
2022-05-24 12:40:00,53.69,53.71,53.61,53.61,29331.0,51.6188,51.6381,51.5419,51.5419,29331.0
2022-05-24 12:45:00,53.59,53.79,53.54,53.78,27876.0,51.5227,51.715,51.4746,51.7054,27876.0
2022-05-24 12:50:00,53.79,53.86,53.72,53.84,21104.0,51.715,51.7823,51.6477,51.7631,21104.0
2022-05-24 12:55:00,53.85,54.18,53.85,53.96,41243.0,51.7727,52.0899,51.7727,51.8784,41243.0
2022-05-24 13:00:00,53.98,53.99,53.46,53.46,51579.0,51.8977,51.9073,51.3977,51.3977,51579.0
2022-05-24 13:05:00,53.45,53.69,53.45,53.59,20749.0,51.3881,51.6188,51.3881,51.5227,20749.0
2022-05-24 13:10:00,53.58,53.73,53.54,53.69,24601.0,51.5131,51.6573,51.4746,51.6188,24601.0
2022-05-24 13:15:00,53.64,53.91,53.56,53.77,48192.0,51.5708,51.8304,51.4939,51.6958,48192.0
2022-05-24 13:20:00,53.76,53.79,53.56,53.69,21943.0,51.6861,51.715,51.4939,51.6188,21943.0
2022-05-24 13:25:00,53.67,54.02,53.6,53.96,30640.0,51.5996,51.9361,51.5323,51.8784,30640.0
2022-05-24 13:30:00,53.98,53.98,53.68,53.84,18148.0,51.8977,51.8977,51.6092,51.7631,18148.0
2022-05-24 13:35:00,53.84,54.19,53.79,54.15,29897.0,51.7631,52.0996,51.715,52.0611,29897.0
2022-05-24 13:40:00,54.18,54.55,54.17,54.39,51308.0,52.0899,52.4457,52.0803,52.2918,51308.0
2022-05-24 13:45:00,54.38,54.63,54.28,54.43,50828.0,52.2822,52.5226,52.1861,52.3303,50828.0
2022-05-24 13:50:00,54.48,54.67,54.4,54.6,45601.0,52.3784,52.561,52.3015,52.4937,45601.0
2022-05-24 13:55:00,54.6,54.73,54.47,54.55,61306.0,52.4937,52.6187,52.3688,52.4457,61306.0
2022-05-24 14:00:00,54.56,54.61,54.29,54.29,48096.0,52.4553,52.5034,52.1957,52.1957,48096.0
2022-05-24 14:05:00,54.33,54.88,54.26,54.77,65143.0,52.2342,52.7629,52.1669,52.6572,65143.0
2022-05-24 14:10:00,54.79,55.18,54.74,54.91,166705.0,52.6764,53.0514,52.6283,52.7918,166705.0
2022-05-24 14:15:00,54.93,54.93,54.55,54.65,61748.0,52.811,52.811,52.4457,52.5418,61748.0
2022-05-24 14:20:00,54.6,54.94,54.46,54.9,43461.0,52.4937,52.8206,52.3591,52.7822,43461.0
2022-05-24 14:25:00,54.95,55.09,54.86,54.86,43132.0,52.8302,52.9648,52.7437,52.7437,43132.0
2022-05-24 14:30:00,54.81,55.13,54.72,55.11,55662.0,52.6956,53.0033,52.6091,52.9841,55662.0
2022-05-24 14:35:00,55.1,55.3,54.97,55.2,98834.0,52.9745,53.1667,52.8495,53.0706,98834.0
2022-05-24 14:40:00,55.26,55.28,54.75,54.76,82984.0,53.1283,53.1475,52.638,52.6476,82984.0
2022-05-24 14:45:00,54.73,54.75,54.33,54.42,63058.0,52.6187,52.638,52.2342,52.3207,63058.0
2022-05-24 14:50:00,54.4,54.43,54.23,54.3,38681.0,52.3015,52.3303,52.138,52.2053,38681.0
2022-05-24 14:55:00,54.29,54.48,54.17,54.43,69582.0,52.1957,52.3784,52.0803,52.3303,69582.0
2022-05-24 15:00:00,54.43,54.89,54.38,54.83,99905.0,52.3303,52.7726,52.2822,52.7149,99905.0
2022-05-24 15:05:00,54.79,55.03,54.79,54.87,70874.0,52.6764,52.9072,52.6764,52.7533,70874.0
2022-05-24 15:10:00,54.91,55.11,54.87,54.93,81103.0,52.7918,52.9841,52.7533,52.811,81103.0
2022-05-24 15:15:00,54.96,55.12,54.84,54.87,62514.0,52.8399,52.9937,52.7245,52.7533,62514.0
2022-05-24 15:20:00,54.87,55.13,54.65,55.03,89538.0,52.7533,53.0033,52.5418,52.9072,89538.0
2022-05-24 15:25:00,55.02,55.23,54.91,55.22,64150.0,52.8975,53.0994,52.7918,53.0898,64150.0
2022-05-24 15:30:00,55.23,55.29,55.1,55.23,112370.0,53.0994,53.1571,52.9745,53.0994,112370.0
2022-05-24 15:35:00,55.24,56.01,55.23,55.81,285589.0,53.1091,53.8493,53.0994,53.6571,285589.0
2022-05-24 15:40:00,55.81,55.97,55.57,55.6,146359.0,53.6571,53.8109,53.4263,53.4552,146359.0
2022-05-24 15:45:00,55.63,55.96,55.61,55.73,127137.0,53.484,53.8013,53.4648,53.5801,127137.0
2022-05-24 15:50:00,55.74,55.88,55.25,55.26,148012.0,53.5898,53.7244,53.1187,53.1283,148012.0
2022-05-24 15:55:00,55.22,55.66,55.13,55.62,133547.0,53.0898,53.5128,53.0033,53.4744,133547.0
2022-05-25 09:30:00,54.82,55.34,54.65,55.34,83959.0,52.7053,53.2052,52.5418,53.2052,83959.0
2022-05-25 09:35:00,55.35,55.73,55.31,55.62,70711.0,53.2148,53.5801,53.1764,53.4744,70711.0
2022-05-25 09:40:00,55.6,55.75,55.35,55.66,50893.0,53.4552,53.5994,53.2148,53.5128,50893.0
2022-05-25 09:45:00,55.7,55.92,55.38,55.45,48815.0,53.5513,53.7628,53.2437,53.3109,48815.0
2022-05-25 09:50:00,55.47,55.8,55.47,55.76,49877.0,53.3302,53.6474,53.3302,53.609,49877.0
2022-05-25 09:55:00,55.7,55.92,55.64,55.69,30103.0,53.5513,53.7628,53.4936,53.5417,30103.0
2022-05-25 10:00:00,55.72,55.97,55.54,55.84,37930.0,53.5705,53.8109,53.3975,53.6859,37930.0
2022-05-25 10:05:00,55.82,55.83,55.53,55.74,59626.0,53.6667,53.6763,53.3879,53.5898,59626.0
2022-05-25 10:10:00,55.74,55.96,55.59,55.94,34240.0,53.5898,53.8013,53.4455,53.782,34240.0
2022-05-25 10:15:00,55.93,56.2,55.79,56.08,67349.0,53.7724,54.032,53.6378,53.9166,67349.0
2022-05-25 10:20:00,56.08,56.25,55.97,56.13,47742.0,53.9166,54.0801,53.8109,53.9647,47742.0
2022-05-25 10:25:00,56.13,56.35,56.07,56.33,61011.0,53.9647,54.1762,53.907,54.157,61011.0
2022-05-25 10:30:00,56.31,56.6,56.24,56.57,53214.0,54.1378,54.4166,54.0705,54.3877,53214.0
2022-05-25 10:35:00,56.59,56.69,56.48,56.63,67789.0,54.407,54.5031,54.3012,54.4454,67789.0
2022-05-25 10:40:00,56.68,56.7,56.35,56.45,74883.0,54.4935,54.5127,54.1762,54.2724,74883.0
2022-05-25 10:45:00,56.47,56.47,56.11,56.21,44427.0,54.2916,54.2916,53.9455,54.0416,44427.0
2022-05-25 10:50:00,56.24,56.35,56.16,56.18,34672.0,54.0705,54.1762,53.9936,54.0128,34672.0
2022-05-25 10:55:00,56.19,56.32,56.11,56.27,20882.0,54.0224,54.1474,53.9455,54.0993,20882.0
2022-05-25 11:00:00,56.23,56.23,55.86,55.92,50826.0,54.0609,54.0609,53.7051,53.7628,50826.0
2022-05-25 11:05:00,55.93,56.14,55.89,56.03,46846.0,53.7724,53.9743,53.734,53.8686,46846.0
2022-05-25 11:10:00,55.99,56.11,55.92,55.98,23157.0,53.8301,53.9455,53.7628,53.8205,23157.0
2022-05-25 11:15:00,56.0,56.11,55.93,56.02,36531.0,53.8397,53.9455,53.7724,53.859,36531.0
2022-05-25 11:20:00,55.99,56.1,55.84,56.05,30858.0,53.8301,53.9359,53.6859,53.8878,30858.0
2022-05-25 11:25:00,56.06,56.07,55.92,56.0,26489.0,53.8974,53.907,53.7628,53.8397,26489.0
2022-05-25 11:30:00,55.99,55.99,55.67,55.69,45530.0,53.8301,53.8301,53.5225,53.5417,45530.0
2022-05-25 11:35:00,55.7,55.76,55.32,55.47,53512.0,53.5513,53.609,53.186,53.3302,53512.0
2022-05-25 11:40:00,55.46,55.7,55.39,55.64,69999.0,53.3206,53.5513,53.2533,53.4936,69999.0
2022-05-25 11:45:00,55.62,55.81,55.6,55.72,32528.0,53.4744,53.6571,53.4552,53.5705,32528.0
2022-05-25 11:50:00,55.73,55.81,55.62,55.68,56904.0,53.5801,53.6571,53.4744,53.5321,56904.0
2022-05-25 11:55:00,55.68,55.86,55.66,55.74,38190.0,53.5321,53.7051,53.5128,53.5898,38190.0
2022-05-25 12:00:00,55.76,55.93,55.73,55.82,33914.0,53.609,53.7724,53.5801,53.6667,33914.0
2022-05-25 12:05:00,55.83,55.86,55.48,55.55,51057.0,53.6763,53.7051,53.3398,53.4071,51057.0
2022-05-25 12:10:00,55.53,55.7,55.53,55.6,40844.0,53.3879,53.5513,53.3879,53.4552,40844.0
2022-05-25 12:15:00,55.64,55.65,55.39,55.47,19596.0,53.4936,53.5032,53.2533,53.3302,19596.0
2022-05-25 12:20:00,55.38,55.48,55.19,55.19,50274.0,53.2437,53.3398,53.061,53.061,50274.0
2022-05-25 12:25:00,55.2,55.21,54.91,55.11,63899.0,53.0706,53.0802,52.7918,52.9841,63899.0
2022-05-25 12:30:00,55.12,55.25,55.06,55.07,38344.0,52.9937,53.1187,52.936,52.9456,38344.0
2022-05-25 12:35:00,55.07,55.14,54.89,55.03,30332.0,52.9456,53.0129,52.7726,52.9072,30332.0
2022-05-25 12:40:00,55.02,55.2,55.02,55.18,30278.0,52.8975,53.0706,52.8975,53.0514,30278.0
2022-05-25 12:45:00,55.22,55.39,55.17,55.36,46167.0,53.0898,53.2533,53.0418,53.2244,46167.0
2022-05-25 12:50:00,55.31,55.32,55.21,55.27,16843.0,53.1764,53.186,53.0802,53.1379,16843.0
2022-05-25 12:55:00,55.27,55.42,55.18,55.4,23562.0,53.1379,53.2821,53.0514,53.2629,23562.0
2022-05-25 13:00:00,55.39,55.39,55.18,55.23,13442.0,53.2533,53.2533,53.0514,53.0994,13442.0
2022-05-25 13:05:00,55.28,55.32,55.17,55.23,7336.0,53.1475,53.186,53.0418,53.0994,7336.0
2022-05-25 13:10:00,55.26,55.28,54.97,55.17,36706.0,53.1283,53.1475,52.8495,53.0418,36706.0
2022-05-25 13:15:00,55.17,55.41,55.17,55.27,33755.0,53.0418,53.2725,53.0418,53.1379,33755.0
2022-05-25 13:20:00,55.28,55.29,55.1,55.21,22994.0,53.1475,53.1571,52.9745,53.0802,22994.0
2022-05-25 13:25:00,55.18,55.42,55.07,55.36,43259.0,53.0514,53.2821,52.9456,53.2244,43259.0
2022-05-25 13:30:00,55.36,55.45,55.29,55.41,28846.0,53.2244,53.3109,53.1571,53.2725,28846.0
2022-05-25 13:35:00,55.37,55.61,55.37,55.45,58446.0,53.234,53.4648,53.234,53.3109,58446.0
2022-05-25 13:40:00,55.47,55.5,55.34,55.47,27232.0,53.3302,53.359,53.2052,53.3302,27232.0
2022-05-25 13:45:00,55.49,55.5,55.39,55.44,22307.0,53.3494,53.359,53.2533,53.3013,22307.0
2022-05-25 13:50:00,55.48,55.5,55.22,55.26,32933.0,53.3398,53.359,53.0898,53.1283,32933.0
2022-05-25 13:55:00,55.29,55.37,55.2,55.32,29672.0,53.1571,53.234,53.0706,53.186,29672.0
2022-05-25 14:00:00,55.27,56.02,55.16,55.71,157157.0,53.1379,53.859,53.0321,53.5609,157157.0
2022-05-25 14:05:00,55.68,55.84,54.6,55.06,122169.0,53.5321,53.6859,52.4937,52.936,122169.0
2022-05-25 14:10:00,55.1,55.61,54.98,55.31,101271.0,52.9745,53.4648,52.8591,53.1764,101271.0
2022-05-25 14:15:00,55.37,55.89,55.28,55.6,85500.0,53.234,53.734,53.1475,53.4552,85500.0
2022-05-25 14:20:00,55.64,55.92,55.55,55.83,63235.0,53.4936,53.7628,53.4071,53.6763,63235.0
2022-05-25 14:25:00,55.8,56.23,55.76,56.18,110836.0,53.6474,54.0609,53.609,54.0128,110836.0
2022-05-25 14:30:00,56.23,56.36,56.09,56.32,133086.0,54.0609,54.1858,53.9263,54.1474,133086.0
2022-05-25 14:35:00,56.28,56.42,56.1,56.12,87269.0,54.1089,54.2435,53.9359,53.9551,87269.0
2022-05-25 14:40:00,56.14,56.5,56.08,56.2,83078.0,53.9743,54.3204,53.9166,54.032,83078.0
2022-05-25 14:45:00,56.21,56.3,56.07,56.14,67850.0,54.0416,54.1282,53.907,53.9743,67850.0
2022-05-25 14:50:00,56.14,56.55,56.1,56.5,76411.0,53.9743,54.3685,53.9359,54.3204,76411.0
2022-05-25 14:55:00,56.55,56.64,56.44,56.54,50272.0,54.3685,54.455,54.2628,54.3589,50272.0
2022-05-25 15:00:00,56.55,57.11,56.47,57.05,122910.0,54.3685,54.9069,54.2916,54.8492,122910.0
2022-05-25 15:05:00,57.03,57.15,56.87,57.1,85824.0,54.83,54.9454,54.6762,54.8973,85824.0
2022-05-25 15:10:00,57.1,57.25,57.06,57.16,51413.0,54.8973,55.0415,54.8588,54.955,51413.0
2022-05-25 15:15:00,57.19,57.19,56.9,56.96,71852.0,54.9838,54.9838,54.705,54.7627,71852.0
2022-05-25 15:20:00,56.96,57.05,56.87,56.95,35173.0,54.7627,54.8492,54.6762,54.7531,35173.0
2022-05-25 15:25:00,56.98,57.07,56.89,56.96,58046.0,54.7819,54.8685,54.6954,54.7627,58046.0
2022-05-25 15:30:00,56.95,57.13,56.82,56.9,39720.0,54.7531,54.9261,54.6281,54.705,39720.0
2022-05-25 15:35:00,56.84,56.9,56.61,56.69,49969.0,54.6473,54.705,54.4262,54.5031,49969.0
2022-05-25 15:40:00,56.7,56.86,56.56,56.81,45023.0,54.5127,54.6666,54.3781,54.6185,45023.0
2022-05-25 15:45:00,56.81,56.81,56.5,56.63,68838.0,54.6185,54.6185,54.3204,54.4454,68838.0
2022-05-25 15:50:00,56.62,56.62,56.22,56.5,115094.0,54.4358,54.4358,54.0512,54.3204,115094.0
2022-05-25 15:55:00,56.46,56.7,56.41,56.59,93457.0,54.282,54.5127,54.2339,54.407,93457.0
2022-05-26 09:30:00,57.47,58.1,57.42,58.1,143765.0,55.253,55.8587,55.205,55.8587,143765.0
2022-05-26 09:35:00,58.09,58.41,57.91,58.23,131071.0,55.8491,56.1568,55.6761,55.9837,131071.0
2022-05-26 09:40:00,58.27,58.64,58.19,58.41,118379.0,56.0222,56.3779,55.9453,56.1568,118379.0
2022-05-26 09:45:00,58.47,58.61,58.24,58.49,107024.0,56.2144,56.349,55.9933,56.2337,107024.0
2022-05-26 09:50:00,58.48,58.72,58.47,58.6,93802.0,56.2241,56.4548,56.2144,56.3394,93802.0
2022-05-26 09:55:00,58.58,58.73,58.54,58.66,50277.0,56.3202,56.4644,56.2817,56.3971,50277.0
2022-05-26 10:00:00,58.68,58.79,58.6,58.79,67737.0,56.4163,56.5221,56.3394,56.5221,67737.0
2022-05-26 10:05:00,58.77,58.9,58.72,58.75,77432.0,56.5029,56.6279,56.4548,56.4836,77432.0
2022-05-26 10:10:00,58.75,58.86,58.63,58.82,63590.0,56.4836,56.5894,56.3683,56.5509,63590.0
2022-05-26 10:15:00,58.84,58.95,58.84,58.95,66257.0,56.5702,56.6759,56.5702,56.6759,66257.0
2022-05-26 10:20:00,58.96,59.1,58.84,59.06,76577.0,56.6855,56.8201,56.5702,56.7817,76577.0
2022-05-26 10:25:00,59.07,59.07,58.9,58.92,70496.0,56.7913,56.7913,56.6279,56.6471,70496.0
2022-05-26 10:30:00,58.93,58.99,58.81,58.88,45575.0,56.6567,56.7144,56.5413,56.6086,45575.0
2022-05-26 10:35:00,58.88,59.06,58.88,59.05,54004.0,56.6086,56.7817,56.6086,56.7721,54004.0
2022-05-26 10:40:00,59.04,59.09,58.92,58.96,38711.0,56.7625,56.8105,56.6471,56.6855,38711.0
2022-05-26 10:45:00,58.96,58.97,58.82,58.91,48309.0,56.6855,56.6952,56.5509,56.6375,48309.0
2022-05-26 10:50:00,58.92,59.05,58.9,58.95,64483.0,56.6471,56.7721,56.6279,56.6759,64483.0
2022-05-26 10:55:00,58.95,59.0,58.89,58.95,39376.0,56.6759,56.724,56.6182,56.6759,39376.0
2022-05-26 11:00:00,58.96,59.16,58.92,59.14,81347.0,56.6855,56.8778,56.6471,56.8586,81347.0
2022-05-26 11:05:00,59.14,59.15,59.08,59.11,35815.0,56.8586,56.8682,56.8009,56.8298,35815.0
2022-05-26 11:10:00,59.13,59.24,59.13,59.24,46361.0,56.849,56.9547,56.849,56.9547,46361.0
2022-05-26 11:15:00,59.24,59.3,59.15,59.21,65602.0,56.9547,57.0124,56.8682,56.9259,65602.0
2022-05-26 11:20:00,59.21,59.32,59.14,59.2,41917.0,56.9259,57.0317,56.8586,56.9163,41917.0
2022-05-26 11:25:00,59.22,59.27,59.05,59.1,53489.0,56.9355,56.9836,56.7721,56.8201,53489.0
2022-05-26 11:30:00,59.13,59.27,59.01,59.01,55513.0,56.849,56.9836,56.7336,56.7336,55513.0
2022-05-26 11:35:00,59.0,59.15,58.96,59.14,38923.0,56.724,56.8682,56.6855,56.8586,38923.0
2022-05-26 11:40:00,59.12,59.16,59.05,59.11,30009.0,56.8394,56.8778,56.7721,56.8298,30009.0
2022-05-26 11:45:00,59.12,59.13,58.87,58.95,30029.0,56.8394,56.849,56.599,56.6759,30029.0
2022-05-26 11:50:00,58.95,58.95,58.84,58.95,28209.0,56.6759,56.6759,56.5702,56.6759,28209.0
2022-05-26 11:55:00,58.95,59.14,58.95,59.11,43171.0,56.6759,56.8586,56.6759,56.8298,43171.0
2022-05-26 12:00:00,59.08,59.32,59.04,59.27,48593.0,56.8009,57.0317,56.7625,56.9836,48593.0
2022-05-26 12:05:00,59.27,59.27,59.07,59.09,19453.0,56.9836,56.9836,56.7913,56.8105,19453.0
2022-05-26 12:10:00,59.11,59.25,59.1,59.22,35827.0,56.8298,56.9644,56.8201,56.9355,35827.0
2022-05-26 12:15:00,59.21,59.21,59.11,59.15,23432.0,56.9259,56.9259,56.8298,56.8682,23432.0
2022-05-26 12:20:00,59.15,59.26,59.15,59.21,31470.0,56.8682,56.974,56.8682,56.9259,31470.0
2022-05-26 12:25:00,59.23,59.31,59.2,59.31,29823.0,56.9451,57.022,56.9163,57.022,29823.0
2022-05-26 12:30:00,59.32,59.42,59.32,59.36,39354.0,57.0317,57.1278,57.0317,57.0701,39354.0
2022-05-26 12:35:00,59.34,59.36,59.25,59.36,25830.0,57.0509,57.0701,56.9644,57.0701,25830.0
2022-05-26 12:40:00,59.35,59.39,59.32,59.32,27814.0,57.0605,57.099,57.0317,57.0317,27814.0
2022-05-26 12:45:00,59.28,59.45,59.26,59.43,48543.0,56.9932,57.1566,56.974,57.1374,48543.0
2022-05-26 12:50:00,59.42,59.53,59.42,59.53,49622.0,57.1278,57.2336,57.1278,57.2336,49622.0
2022-05-26 12:55:00,59.54,59.69,59.52,59.68,60635.0,57.2432,57.3874,57.2239,57.3778,60635.0
2022-05-26 13:00:00,59.67,59.75,59.64,59.74,63936.0,57.3682,57.4451,57.3393,57.4355,63936.0
2022-05-26 13:05:00,59.75,59.89,59.73,59.89,51794.0,57.4451,57.5797,57.4258,57.5797,51794.0
2022-05-26 13:10:00,59.91,59.97,59.64,59.73,94828.0,57.5989,57.6566,57.3393,57.4258,94828.0
2022-05-26 13:15:00,59.76,59.76,59.67,59.7,35367.0,57.4547,57.4547,57.3682,57.397,35367.0
2022-05-26 13:20:00,59.72,59.77,59.52,59.53,64651.0,57.4162,57.4643,57.2239,57.2336,64651.0
2022-05-26 13:25:00,59.5,59.69,59.44,59.5,56059.0,57.2047,57.3874,57.147,57.2047,56059.0
2022-05-26 13:30:00,59.52,59.65,59.5,59.62,33103.0,57.2239,57.3489,57.2047,57.3201,33103.0
2022-05-26 13:35:00,59.62,59.63,59.55,59.58,14434.0,57.3201,57.3297,57.2528,57.2816,14434.0
2022-05-26 13:40:00,59.6,59.62,59.5,59.59,34082.0,57.3009,57.3201,57.2047,57.2912,34082.0
2022-05-26 13:45:00,59.59,59.63,59.54,59.57,29045.0,57.2912,57.3297,57.2432,57.272,29045.0
2022-05-26 13:50:00,59.57,59.59,59.52,59.54,7064.0,57.272,57.2912,57.2239,57.2432,7064.0
2022-05-26 13:55:00,59.54,59.66,59.42,59.63,55689.0,57.2432,57.3585,57.1278,57.3297,55689.0
2022-05-26 14:00:00,59.63,59.69,59.57,59.65,52424.0,57.3297,57.3874,57.272,57.3489,52424.0
2022-05-26 14:05:00,59.65,59.67,59.48,59.63,55080.0,57.3489,57.3682,57.1855,57.3297,55080.0
2022-05-26 14:10:00,59.62,59.66,59.51,59.61,40388.0,57.3201,57.3585,57.2143,57.3105,40388.0
2022-05-26 14:15:00,59.59,59.66,59.54,59.55,28460.0,57.2912,57.3585,57.2432,57.2528,28460.0
2022-05-26 14:20:00,59.59,59.77,59.59,59.77,42326.0,57.2912,57.4643,57.2912,57.4643,42326.0
2022-05-26 14:25:00,59.76,59.8,59.59,59.61,40977.0,57.4547,57.4931,57.2912,57.3105,40977.0
2022-05-26 14:30:00,59.61,59.67,59.53,59.54,27954.0,57.3105,57.3682,57.2336,57.2432,27954.0
2022-05-26 14:35:00,59.55,59.55,59.32,59.42,65092.0,57.2528,57.2528,57.0317,57.1278,65092.0
2022-05-26 14:40:00,59.42,59.57,59.35,59.53,24678.0,57.1278,57.272,57.0605,57.2336,24678.0
2022-05-26 14:45:00,59.54,59.6,59.47,59.57,29077.0,57.2432,57.3009,57.1759,57.272,29077.0
2022-05-26 14:50:00,59.55,59.66,59.52,59.57,37064.0,57.2528,57.3585,57.2239,57.272,37064.0
2022-05-26 14:55:00,59.55,59.71,59.55,59.64,27207.0,57.2528,57.4066,57.2528,57.3393,27207.0
2022-05-26 15:00:00,59.64,59.67,59.35,59.43,65505.0,57.3393,57.3682,57.0605,57.1374,65505.0
2022-05-26 15:05:00,59.42,59.71,59.41,59.64,67339.0,57.1278,57.4066,57.1182,57.3393,67339.0
2022-05-26 15:10:00,59.64,59.64,59.42,59.49,40285.0,57.3393,57.3393,57.1278,57.1951,40285.0
2022-05-26 15:15:00,59.5,59.54,59.15,59.34,57289.0,57.2047,57.2432,56.8682,57.0509,57289.0
2022-05-26 15:20:00,59.32,59.33,59.18,59.27,34920.0,57.0317,57.0413,56.8971,56.9836,34920.0
2022-05-26 15:25:00,59.27,59.49,59.17,59.4,54806.0,56.9836,57.1951,56.8874,57.1086,54806.0
2022-05-26 15:30:00,59.38,59.51,59.29,59.49,72875.0,57.0893,57.2143,57.0028,57.1951,72875.0
2022-05-26 15:35:00,59.47,59.53,59.34,59.52,45252.0,57.1759,57.2336,57.0509,57.2239,45252.0
2022-05-26 15:40:00,59.51,59.72,59.5,59.72,86058.0,57.2143,57.4162,57.2047,57.4162,86058.0
2022-05-26 15:45:00,59.74,59.89,59.61,59.89,94994.0,57.4355,57.5797,57.3105,57.5797,94994.0
2022-05-26 15:50:00,59.88,60.0,59.38,59.39,184335.0,57.5701,57.6854,57.0893,57.099,184335.0
2022-05-26 15:55:00,59.35,59.46,59.11,59.28,74908.0,57.0605,57.1663,56.8298,56.9932,74908.0
2022-05-27 09:30:00,59.68,59.74,59.51,59.65,103313.0,57.3778,57.4355,57.2143,57.3489,103313.0
2022-05-27 09:35:00,59.7,60.12,59.67,60.08,143936.0,57.397,57.8008,57.3682,57.7623,143936.0
2022-05-27 09:40:00,60.08,60.18,59.86,59.98,117968.0,57.7623,57.8585,57.5508,57.6662,117968.0
2022-05-27 09:45:00,59.99,60.38,59.89,60.36,69567.0,57.6758,58.0508,57.5797,58.0315,69567.0
2022-05-27 09:50:00,60.36,60.65,60.23,60.64,106804.0,58.0315,58.3104,57.9066,58.3007,106804.0
2022-05-27 09:55:00,60.64,60.76,60.57,60.61,90414.0,58.3007,58.4161,58.2334,58.2719,90414.0
2022-05-27 10:00:00,60.65,60.69,60.53,60.63,49598.0,58.3104,58.3488,58.195,58.2911,49598.0
2022-05-27 10:05:00,60.66,60.66,60.41,60.53,63302.0,58.32,58.32,58.0796,58.195,63302.0
2022-05-27 10:10:00,60.55,60.74,60.48,60.69,106504.0,58.2142,58.3969,58.1469,58.3488,106504.0
2022-05-27 10:15:00,60.69,60.84,60.68,60.78,99069.0,58.3488,58.493,58.3392,58.4353,99069.0
2022-05-27 10:20:00,60.77,60.86,60.71,60.77,35979.0,58.4257,58.5123,58.368,58.4257,35979.0
2022-05-27 10:25:00,60.77,60.78,60.57,60.6,52320.0,58.4257,58.4353,58.2334,58.2623,52320.0
2022-05-27 10:30:00,60.61,60.72,60.57,60.58,54194.0,58.2719,58.3777,58.2334,58.2431,54194.0
2022-05-27 10:35:00,60.57,60.65,60.49,60.55,39503.0,58.2334,58.3104,58.1565,58.2142,39503.0
2022-05-27 10:40:00,60.56,60.56,60.37,60.51,70291.0,58.2238,58.2238,58.0412,58.1758,70291.0
2022-05-27 10:45:00,60.5,60.62,60.4,60.6,31649.0,58.1661,58.2815,58.07,58.2623,31649.0
2022-05-27 10:50:00,60.65,60.65,60.52,60.57,29584.0,58.3104,58.3104,58.1854,58.2334,29584.0
2022-05-27 10:55:00,60.58,60.58,60.44,60.44,30865.0,58.2431,58.2431,58.1085,58.1085,30865.0
2022-05-27 11:00:00,60.48,60.56,60.37,60.49,49156.0,58.1469,58.2238,58.0412,58.1565,49156.0
2022-05-27 11:05:00,60.49,60.67,60.45,60.67,49440.0,58.1565,58.3296,58.1181,58.3296,49440.0
2022-05-27 11:10:00,60.69,60.82,60.63,60.78,30813.0,58.3488,58.4738,58.2911,58.4353,30813.0
2022-05-27 11:15:00,60.78,60.99,60.77,60.95,62334.0,58.4353,58.6372,58.4257,58.5988,62334.0
2022-05-27 11:20:00,60.94,61.0,60.89,60.91,57287.0,58.5892,58.6469,58.5411,58.5603,57287.0
2022-05-27 11:25:00,60.93,60.97,60.85,60.96,17091.0,58.5796,58.618,58.5026,58.6084,17091.0
2022-05-27 11:30:00,60.92,61.05,60.88,60.96,37673.0,58.5699,58.6949,58.5315,58.6084,37673.0
2022-05-27 11:35:00,60.91,61.01,60.81,60.93,42756.0,58.5603,58.6565,58.4642,58.5796,42756.0
2022-05-27 11:40:00,60.91,61.17,60.9,61.1,31708.0,58.5603,58.8103,58.5507,58.743,31708.0
2022-05-27 11:45:00,61.11,61.24,61.07,61.19,55391.0,58.7526,58.8776,58.7142,58.8295,55391.0
2022-05-27 11:50:00,61.2,61.23,61.09,61.09,37366.0,58.8391,58.868,58.7334,58.7334,37366.0
2022-05-27 11:55:00,61.11,61.18,61.1,61.18,32144.0,58.7526,58.8199,58.743,58.8199,32144.0
2022-05-27 12:00:00,61.18,61.3,61.18,61.21,48516.0,58.8199,58.9353,58.8199,58.8488,48516.0
2022-05-27 12:05:00,61.21,61.22,61.1,61.17,27775.0,58.8488,58.8584,58.743,58.8103,27775.0
2022-05-27 12:10:00,61.17,61.29,61.16,61.29,28058.0,58.8103,58.9257,58.8007,58.9257,28058.0
2022-05-27 12:15:00,61.28,61.29,61.13,61.24,23040.0,58.9161,58.9257,58.7718,58.8776,23040.0
2022-05-27 12:20:00,61.24,61.25,61.07,61.08,34754.0,58.8776,58.8872,58.7142,58.7238,34754.0
2022-05-27 12:25:00,61.08,61.24,61.07,61.23,31130.0,58.7238,58.8776,58.7142,58.868,31130.0
2022-05-27 12:30:00,61.2,61.27,61.17,61.17,30210.0,58.8391,58.9064,58.8103,58.8103,30210.0
2022-05-27 12:35:00,61.15,61.21,61.06,61.19,26572.0,58.7911,58.8488,58.7045,58.8295,26572.0
2022-05-27 12:40:00,61.2,61.24,61.17,61.23,27030.0,58.8391,58.8776,58.8103,58.868,27030.0
2022-05-27 12:45:00,61.23,61.25,61.07,61.08,29022.0,58.868,58.8872,58.7142,58.7238,29022.0
2022-05-27 12:50:00,61.08,61.2,61.01,61.18,27304.0,58.7238,58.8391,58.6565,58.8199,27304.0
2022-05-27 12:55:00,61.2,61.25,61.15,61.18,23874.0,58.8391,58.8872,58.7911,58.8199,23874.0
2022-05-27 13:00:00,61.19,61.23,61.13,61.21,15305.0,58.8295,58.868,58.7718,58.8488,15305.0
2022-05-27 13:05:00,61.23,61.35,61.19,61.31,68200.0,58.868,58.9834,58.8295,58.9449,68200.0
2022-05-27 13:10:00,61.32,61.35,61.18,61.2,35334.0,58.9545,58.9834,58.8199,58.8391,35334.0
2022-05-27 13:15:00,61.2,61.22,61.14,61.2,23886.0,58.8391,58.8584,58.7815,58.8391,23886.0
2022-05-27 13:20:00,61.19,61.22,61.07,61.13,29084.0,58.8295,58.8584,58.7142,58.7718,29084.0
2022-05-27 13:25:00,61.13,61.14,61.05,61.12,15961.0,58.7718,58.7815,58.6949,58.7622,15961.0
2022-05-27 13:30:00,61.13,61.2,61.09,61.11,27144.0,58.7718,58.8391,58.7334,58.7526,27144.0
2022-05-27 13:35:00,61.09,61.11,60.98,60.99,27841.0,58.7334,58.7526,58.6276,58.6372,27841.0
2022-05-27 13:40:00,60.98,61.02,60.92,60.98,35467.0,58.6276,58.6661,58.5699,58.6276,35467.0
2022-05-27 13:45:00,60.98,61.03,60.93,61.03,22620.0,58.6276,58.6757,58.5796,58.6757,22620.0
2022-05-27 13:50:00,61.01,61.06,61.01,61.02,13863.0,58.6565,58.7045,58.6565,58.6661,13863.0
2022-05-27 13:55:00,61.02,61.08,60.98,61.08,21045.0,58.6661,58.7238,58.6276,58.7238,21045.0
2022-05-27 14:00:00,61.06,61.11,61.0,61.06,39469.0,58.7045,58.7526,58.6469,58.7045,39469.0
2022-05-27 14:05:00,61.05,61.2,60.98,61.2,20126.0,58.6949,58.8391,58.6276,58.8391,20126.0
2022-05-27 14:10:00,61.19,61.19,61.13,61.16,16868.0,58.8295,58.8295,58.7718,58.8007,16868.0
2022-05-27 14:15:00,61.15,61.24,61.14,61.23,25509.0,58.7911,58.8776,58.7815,58.868,25509.0
2022-05-27 14:20:00,61.23,61.23,61.18,61.23,8946.0,58.868,58.868,58.8199,58.868,8946.0
2022-05-27 14:25:00,61.22,61.22,61.16,61.17,11317.0,58.8584,58.8584,58.8007,58.8103,11317.0
2022-05-27 14:30:00,61.18,61.23,61.16,61.21,18610.0,58.8199,58.868,58.8007,58.8488,18610.0
2022-05-27 14:35:00,61.21,61.31,61.15,61.18,29328.0,58.8488,58.9449,58.7911,58.8199,29328.0
2022-05-27 14:40:00,61.19,61.24,61.1,61.24,24932.0,58.8295,58.8776,58.743,58.8776,24932.0
2022-05-27 14:45:00,61.24,61.28,61.19,61.28,15177.0,58.8776,58.9161,58.8295,58.9161,15177.0
2022-05-27 14:50:00,61.27,61.34,61.23,61.28,21600.0,58.9064,58.9737,58.868,58.9161,21600.0
2022-05-27 14:55:00,61.3,61.41,61.3,61.39,39012.0,58.9353,59.041,58.9353,59.0218,39012.0
2022-05-27 15:00:00,61.39,61.55,61.37,61.55,49392.0,59.0218,59.1756,59.0026,59.1756,49392.0
2022-05-27 15:05:00,61.54,61.79,61.53,61.78,61841.0,59.166,59.4064,59.1564,59.3968,61841.0
2022-05-27 15:10:00,61.8,61.8,61.68,61.75,27199.0,59.416,59.416,59.3006,59.3679,27199.0
2022-05-27 15:15:00,61.76,61.78,61.66,61.77,45610.0,59.3775,59.3968,59.2814,59.3871,45610.0
2022-05-27 15:20:00,61.79,61.95,61.72,61.94,55635.0,59.4064,59.5602,59.3391,59.5506,55635.0
2022-05-27 15:25:00,61.94,62.03,61.93,61.99,116836.0,59.5506,59.6371,59.541,59.5987,116836.0
2022-05-27 15:30:00,61.98,62.11,61.97,61.98,90632.0,59.589,59.714,59.5794,59.589,90632.0
2022-05-27 15:35:00,61.97,61.98,61.77,61.86,112021.0,59.5794,59.589,59.3871,59.4737,112021.0
2022-05-27 15:40:00,61.84,62.03,61.8,62.02,73912.0,59.4544,59.6371,59.416,59.6275,73912.0
2022-05-27 15:45:00,62.03,62.05,61.79,61.9,82512.0,59.6371,59.6563,59.4064,59.5121,82512.0
2022-05-27 15:50:00,61.92,62.05,61.7,61.98,151263.0,59.5314,59.6563,59.3198,59.589,151263.0
2022-05-27 15:55:00,61.98,62.39,61.97,62.39,120494.0,59.589,59.9832,59.5794,59.9832,120494.0
2022-05-31 09:30:00,61.28,61.36,60.15,60.16,151836.0,58.9161,58.993,57.8296,57.8393,151836.0
2022-05-31 09:35:00,60.17,60.46,60.03,60.1,114654.0,57.8489,58.1277,57.7143,57.7816,114654.0
2022-05-31 09:40:00,60.09,60.15,59.86,59.9,104295.0,57.772,57.8296,57.5508,57.5893,104295.0
2022-05-31 09:45:00,59.91,60.34,59.91,60.08,110580.0,57.5989,58.0123,57.5989,57.7623,110580.0
2022-05-31 09:50:00,60.09,60.56,60.08,60.45,128570.0,57.772,58.2238,57.7623,58.1181,128570.0
2022-05-31 09:55:00,60.44,60.76,60.43,60.53,86422.0,58.1085,58.4161,58.0988,58.195,86422.0
2022-05-31 10:00:00,60.46,60.68,60.3,60.3,71392.0,58.1277,58.3392,57.9739,57.9739,71392.0
2022-05-31 10:05:00,60.29,60.58,60.22,60.33,50662.0,57.9642,58.2431,57.8969,58.0027,50662.0
2022-05-31 10:10:00,60.35,60.73,60.28,60.71,80409.0,58.0219,58.3873,57.9546,58.368,80409.0
2022-05-31 10:15:00,60.71,60.97,60.71,60.97,72883.0,58.368,58.618,58.368,58.618,72883.0
2022-05-31 10:20:00,60.97,61.46,60.97,61.14,96357.0,58.618,59.0891,58.618,58.7815,96357.0
2022-05-31 10:25:00,61.12,61.19,60.84,60.86,35457.0,58.7622,58.8295,58.493,58.5123,35457.0
2022-05-31 10:30:00,60.86,61.26,60.86,61.06,69407.0,58.5123,58.8968,58.5123,58.7045,69407.0
2022-05-31 10:35:00,61.02,61.2,60.93,61.02,34416.0,58.6661,58.8391,58.5796,58.6661,34416.0
2022-05-31 10:40:00,61.04,61.4,61.01,61.3,42014.0,58.6853,59.0314,58.6565,58.9353,42014.0
2022-05-31 10:45:00,61.33,61.49,61.17,61.17,52867.0,58.9641,59.1179,58.8103,58.8103,52867.0
2022-05-31 10:50:00,61.15,61.44,61.15,61.41,62712.0,58.7911,59.0699,58.7911,59.041,62712.0
2022-05-31 10:55:00,61.43,61.5,61.21,61.35,40781.0,59.0603,59.1276,58.8488,58.9834,40781.0
2022-05-31 11:00:00,61.36,61.6,61.3,61.54,63627.0,58.993,59.2237,58.9353,59.166,63627.0
2022-05-31 11:05:00,61.54,61.57,61.08,61.2,39903.0,59.166,59.1949,58.7238,58.8391,39903.0
2022-05-31 11:10:00,61.15,61.23,60.94,60.96,16035.0,58.7911,58.868,58.5892,58.6084,16035.0
2022-05-31 11:15:00,60.92,61.02,60.83,60.91,16159.0,58.5699,58.6661,58.4834,58.5603,16159.0
2022-05-31 11:20:00,60.89,61.05,60.84,60.91,18857.0,58.5411,58.6949,58.493,58.5603,18857.0
2022-05-31 11:25:00,60.92,61.06,60.84,60.87,18263.0,58.5699,58.7045,58.493,58.5219,18263.0
2022-05-31 11:30:00,60.84,60.99,60.72,60.9,16306.0,58.493,58.6372,58.3777,58.5507,16306.0
2022-05-31 11:35:00,60.83,61.18,60.83,61.16,12262.0,58.4834,58.8199,58.4834,58.8007,12262.0
2022-05-31 11:40:00,61.15,61.39,61.11,61.3,31546.0,58.7911,59.0218,58.7526,58.9353,31546.0
2022-05-31 11:45:00,61.3,61.5,61.3,61.46,69303.0,58.9353,59.1276,58.9353,59.0891,69303.0
2022-05-31 11:50:00,61.45,61.83,61.45,61.79,46500.0,59.0795,59.4448,59.0795,59.4064,46500.0
2022-05-31 11:55:00,61.78,62.04,61.77,61.98,35006.0,59.3968,59.6467,59.3871,59.589,35006.0
2022-05-31 12:00:00,61.98,62.33,61.98,62.31,37931.0,59.589,59.9255,59.589,59.9063,37931.0
2022-05-31 12:05:00,62.31,62.32,62.03,62.03,23152.0,59.9063,59.9159,59.6371,59.6371,23152.0
2022-05-31 12:10:00,62.03,62.11,61.83,61.83,24148.0,59.6371,59.714,59.4448,59.4448,24148.0
2022-05-31 12:15:00,61.82,61.84,61.57,61.69,23779.0,59.4352,59.4544,59.1949,59.3102,23779.0
2022-05-31 12:20:00,61.75,61.76,61.48,61.63,20856.0,59.3679,59.3775,59.1083,59.2525,20856.0
2022-05-31 12:25:00,61.62,61.75,61.6,61.75,17132.0,59.2429,59.3679,59.2237,59.3679,17132.0
2022-05-31 12:30:00,61.77,61.82,61.66,61.77,24563.0,59.3871,59.4352,59.2814,59.3871,24563.0
2022-05-31 12:35:00,61.82,62.12,61.8,62.12,40090.0,59.4352,59.7236,59.416,59.7236,40090.0
2022-05-31 12:40:00,62.11,62.26,62.07,62.08,31734.0,59.714,59.8582,59.6756,59.6852,31734.0
2022-05-31 12:45:00,62.1,62.16,61.99,62.07,14179.0,59.7044,59.7621,59.5987,59.6756,14179.0
2022-05-31 12:50:00,62.07,62.23,62.05,62.2,15387.0,59.6756,59.8294,59.6563,59.8006,15387.0
2022-05-31 12:55:00,62.23,62.3,62.05,62.1,18080.0,59.8294,59.8967,59.6563,59.7044,18080.0
2022-05-31 13:00:00,62.09,62.17,61.74,61.84,24170.0,59.6948,59.7717,59.3583,59.4544,24170.0
2022-05-31 13:05:00,61.86,62.25,61.86,62.24,21377.0,59.4737,59.8486,59.4737,59.839,21377.0
2022-05-31 13:10:00,62.18,62.18,61.99,62.04,9391.0,59.7813,59.7813,59.5987,59.6467,9391.0
2022-05-31 13:15:00,61.98,61.99,61.66,61.73,17723.0,59.589,59.5987,59.2814,59.3487,17723.0
2022-05-31 13:20:00,61.75,61.77,61.63,61.7,21376.0,59.3679,59.3871,59.2525,59.3198,21376.0
2022-05-31 13:25:00,61.68,61.82,61.55,61.7,17457.0,59.3006,59.4352,59.1756,59.3198,17457.0
2022-05-31 13:30:00,61.66,62.08,61.63,62.06,29248.0,59.2814,59.6852,59.2525,59.666,29248.0
2022-05-31 13:35:00,62.06,62.2,61.91,61.97,15054.0,59.666,59.8006,59.5217,59.5794,15054.0
2022-05-31 13:40:00,61.95,62.17,61.95,62.15,9372.0,59.5602,59.7717,59.5602,59.7525,9372.0
2022-05-31 13:45:00,62.16,62.22,61.99,62.08,12388.0,59.7621,59.8198,59.5987,59.6852,12388.0
2022-05-31 13:50:00,62.04,62.44,62.04,62.35,30519.0,59.6467,60.0313,59.6467,59.9448,30519.0
2022-05-31 13:55:00,62.35,62.58,62.3,62.54,51705.0,59.9448,60.1659,59.8967,60.1274,51705.0
2022-05-31 14:00:00,62.52,62.62,62.37,62.39,39347.0,60.1082,60.2044,59.964,59.9832,39347.0
2022-05-31 14:05:00,62.34,62.44,62.23,62.42,42174.0,59.9352,60.0313,59.8294,60.0121,42174.0
2022-05-31 14:10:00,62.39,62.49,62.33,62.4,20892.0,59.9832,60.0794,59.9255,59.9928,20892.0
2022-05-31 14:15:00,62.35,62.52,62.35,62.51,25024.0,59.9448,60.1082,59.9448,60.0986,25024.0
2022-05-31 14:20:00,62.54,62.59,62.21,62.35,30727.0,60.1274,60.1755,59.8102,59.9448,30727.0
2022-05-31 14:25:00,62.29,62.3,62.08,62.27,16148.0,59.8871,59.8967,59.6852,59.8679,16148.0
2022-05-31 14:30:00,62.28,62.33,62.13,62.14,19327.0,59.8775,59.9255,59.7333,59.7429,19327.0
2022-05-31 14:35:00,62.12,62.31,62.07,62.21,12525.0,59.7236,59.9063,59.6756,59.8102,12525.0
2022-05-31 14:40:00,62.19,62.19,61.8,61.83,21771.0,59.7909,59.7909,59.416,59.4448,21771.0
2022-05-31 14:45:00,61.79,61.8,61.34,61.51,30333.0,59.4064,59.416,58.9737,59.1372,30333.0
2022-05-31 14:50:00,61.48,61.59,61.19,61.2,41085.0,59.1083,59.2141,58.8295,58.8391,41085.0
2022-05-31 14:55:00,61.18,61.45,61.08,61.35,44269.0,58.8199,59.0795,58.7238,58.9834,44269.0
2022-05-31 15:00:00,61.32,61.33,60.92,61.19,36005.0,58.9545,58.9641,58.5699,58.8295,36005.0
2022-05-31 15:05:00,61.2,61.47,61.03,61.47,29659.0,58.8391,59.0987,58.6757,59.0987,29659.0
2022-05-31 15:10:00,61.38,61.48,61.22,61.47,20917.0,59.0122,59.1083,58.8584,59.0987,20917.0
2022-05-31 15:15:00,61.47,61.89,61.43,61.46,46623.0,59.0987,59.5025,59.0603,59.0891,46623.0
2022-05-31 15:20:00,61.5,61.83,61.45,61.73,20951.0,59.1276,59.4448,59.0795,59.3487,20951.0
2022-05-31 15:25:00,61.77,61.86,61.65,61.79,20719.0,59.3871,59.4737,59.2718,59.4064,20719.0
2022-05-31 15:30:00,61.85,62.16,61.85,62.09,24422.0,59.4641,59.7621,59.4641,59.6948,24422.0
2022-05-31 15:35:00,62.07,62.09,61.88,61.99,20310.0,59.6756,59.6948,59.4929,59.5987,20310.0
2022-05-31 15:40:00,62.0,62.14,61.67,61.67,25930.0,59.6083,59.7429,59.291,59.291,25930.0
2022-05-31 15:45:00,61.66,61.86,61.55,61.61,55704.0,59.2814,59.4737,59.1756,59.2333,55704.0
2022-05-31 15:50:00,61.61,62.13,61.6,61.65,84567.0,59.2333,59.7333,59.2237,59.2718,84567.0
2022-05-31 15:55:00,61.65,61.66,61.06,61.31,82504.0,59.2718,59.2814,58.7045,58.9449,82504.0
2022-06-01 09:30:00,62.54,62.83,62.25,62.28,136455.0,60.1274,60.4063,59.8486,59.8775,136455.0
2022-06-01 09:35:00,62.3,62.64,61.94,61.98,81855.0,59.8967,60.2236,59.5506,59.589,81855.0
2022-06-01 09:40:00,61.98,62.21,61.88,62.04,59248.0,59.589,59.8102,59.4929,59.6467,59248.0
2022-06-01 09:45:00,62.07,62.09,61.47,61.54,59938.0,59.6756,59.6948,59.0987,59.166,59938.0
2022-06-01 09:50:00,61.55,61.89,61.46,61.84,56380.0,59.1756,59.5025,59.0891,59.4544,56380.0
2022-06-01 09:55:00,61.86,61.92,61.58,61.76,38084.0,59.4737,59.5314,59.2045,59.3775,38084.0
2022-06-01 10:00:00,61.75,61.88,61.28,61.53,92634.0,59.3679,59.4929,58.9161,59.1564,92634.0
2022-06-01 10:05:00,61.5,61.53,60.88,61.03,70007.0,59.1276,59.1564,58.5315,58.6757,70007.0
2022-06-01 10:10:00,61.07,61.2,60.77,60.79,64232.0,58.7142,58.8391,58.4257,58.445,64232.0
2022-06-01 10:15:00,60.77,60.78,60.4,60.48,83483.0,58.4257,58.4353,58.07,58.1469,83483.0
2022-06-01 10:20:00,60.45,60.6,60.38,60.44,48478.0,58.1181,58.2623,58.0508,58.1085,48478.0
2022-06-01 10:25:00,60.44,60.54,60.23,60.25,63265.0,58.1085,58.2046,57.9066,57.9258,63265.0
2022-06-01 10:30:00,60.21,60.46,60.05,60.08,63261.0,57.8873,58.1277,57.7335,57.7623,63261.0
2022-06-01 10:35:00,60.05,60.17,59.91,60.13,71996.0,57.7335,57.8489,57.5989,57.8104,71996.0
2022-06-01 10:40:00,60.16,60.25,60.0,60.13,30594.0,57.8393,57.9258,57.6854,57.8104,30594.0
2022-06-01 10:45:00,60.1,60.17,59.93,59.93,19296.0,57.7816,57.8489,57.6181,57.6181,19296.0
2022-06-01 10:50:00,59.92,60.34,59.91,60.27,31297.0,57.6085,58.0123,57.5989,57.945,31297.0
2022-06-01 10:55:00,60.23,60.39,60.2,60.33,37892.0,57.9066,58.0604,57.8777,58.0027,37892.0
2022-06-01 11:00:00,60.32,60.32,59.9,59.98,49533.0,57.9931,57.9931,57.5893,57.6662,49533.0
2022-06-01 11:05:00,59.96,60.11,59.82,59.84,38120.0,57.647,57.7912,57.5124,57.5316,38120.0
2022-06-01 11:10:00,59.84,60.18,59.84,60.02,29661.0,57.5316,57.8585,57.5316,57.7047,29661.0
2022-06-01 11:15:00,60.01,60.04,59.69,59.91,56451.0,57.695,57.7239,57.3874,57.5989,56451.0
2022-06-01 11:20:00,59.86,59.89,59.59,59.68,24472.0,57.5508,57.5797,57.2912,57.3778,24472.0
2022-06-01 11:25:00,59.66,59.66,59.37,59.65,29585.0,57.3585,57.3585,57.0797,57.3489,29585.0
2022-06-01 11:30:00,59.64,59.8,59.51,59.61,29583.0,57.3393,57.4931,57.2143,57.3105,29583.0
2022-06-01 11:35:00,59.72,59.72,59.47,59.61,23769.0,57.4162,57.4162,57.1759,57.3105,23769.0
2022-06-01 11:40:00,59.52,59.56,59.28,59.29,28010.0,57.2239,57.2624,56.9932,57.0028,28010.0
2022-06-01 11:45:00,59.25,59.41,59.16,59.16,42686.0,56.9644,57.1182,56.8778,56.8778,42686.0
2022-06-01 11:50:00,59.14,59.33,59.1,59.3,33165.0,56.8586,57.0413,56.8201,57.0124,33165.0
2022-06-01 11:55:00,59.29,59.4,59.16,59.18,18686.0,57.0028,57.1086,56.8778,56.8971,18686.0
2022-06-01 12:00:00,59.21,59.22,59.04,59.2,22009.0,56.9259,56.9355,56.7625,56.9163,22009.0
2022-06-01 12:05:00,59.19,59.41,59.18,59.33,26238.0,56.9067,57.1182,56.8971,57.0413,26238.0
2022-06-01 12:10:00,59.26,59.37,59.14,59.36,19464.0,56.974,57.0797,56.8586,57.0701,19464.0
2022-06-01 12:15:00,59.35,59.6,59.32,59.56,39542.0,57.0605,57.3009,57.0317,57.2624,39542.0
2022-06-01 12:20:00,59.51,59.58,59.47,59.52,36724.0,57.2143,57.2816,57.1759,57.2239,36724.0
2022-06-01 12:25:00,59.49,59.52,59.29,59.29,22564.0,57.1951,57.2239,57.0028,57.0028,22564.0
2022-06-01 12:30:00,59.31,59.58,59.31,59.46,23541.0,57.022,57.2816,57.022,57.1663,23541.0
2022-06-01 12:35:00,59.45,59.52,59.34,59.42,19776.0,57.1566,57.2239,57.0509,57.1278,19776.0
2022-06-01 12:40:00,59.44,59.54,59.29,59.3,15234.0,57.147,57.2432,57.0028,57.0124,15234.0
2022-06-01 12:45:00,59.26,59.31,59.09,59.15,21553.0,56.974,57.022,56.8105,56.8682,21553.0
2022-06-01 12:50:00,59.19,59.31,59.0,59.31,39126.0,56.9067,57.022,56.724,57.022,39126.0
2022-06-01 12:55:00,59.3,59.46,59.24,59.36,35673.0,57.0124,57.1663,56.9547,57.0701,35673.0
2022-06-01 13:00:00,59.35,59.49,59.26,59.34,20101.0,57.0605,57.1951,56.974,57.0509,20101.0
2022-06-01 13:05:00,59.36,59.7,59.36,59.69,39766.0,57.0701,57.397,57.0701,57.3874,39766.0
2022-06-01 13:10:00,59.73,59.78,59.51,59.52,20309.0,57.4258,57.4739,57.2143,57.2239,20309.0
2022-06-01 13:15:00,59.53,59.85,59.53,59.83,38925.0,57.2336,57.5412,57.2336,57.522,38925.0
2022-06-01 13:20:00,59.83,59.97,59.74,59.84,64972.0,57.522,57.6566,57.4355,57.5316,64972.0
2022-06-01 13:25:00,59.85,60.06,59.85,59.93,67372.0,57.5412,57.7431,57.5412,57.6181,67372.0
2022-06-01 13:30:00,59.93,60.12,59.84,60.12,45424.0,57.6181,57.8008,57.5316,57.8008,45424.0
2022-06-01 13:35:00,60.1,60.35,60.05,60.28,78535.0,57.7816,58.0219,57.7335,57.9546,78535.0
2022-06-01 13:40:00,60.22,60.33,60.17,60.26,23490.0,57.8969,58.0027,57.8489,57.9354,23490.0
2022-06-01 13:45:00,60.28,60.37,60.18,60.29,29720.0,57.9546,58.0412,57.8585,57.9642,29720.0
2022-06-01 13:50:00,60.22,60.31,60.0,60.04,41395.0,57.8969,57.9835,57.6854,57.7239,41395.0
2022-06-01 13:55:00,60.13,60.36,60.13,60.13,24774.0,57.8104,58.0315,57.8104,57.8104,24774.0
2022-06-01 14:00:00,60.1,60.43,60.09,60.4,30525.0,57.7816,58.0988,57.772,58.07,30525.0
2022-06-01 14:05:00,60.36,60.45,60.2,60.37,38704.0,58.0315,58.1181,57.8777,58.0412,38704.0
2022-06-01 14:10:00,60.38,60.39,60.16,60.3,17159.0,58.0508,58.0604,57.8393,57.9739,17159.0
2022-06-01 14:15:00,60.26,60.43,60.16,60.25,22768.0,57.9354,58.0988,57.8393,57.9258,22768.0
2022-06-01 14:20:00,60.25,60.73,60.17,60.72,58035.0,57.9258,58.3873,57.8489,58.3777,58035.0
2022-06-01 14:25:00,60.7,60.97,60.69,60.79,58454.0,58.3584,58.618,58.3488,58.445,58454.0
2022-06-01 14:30:00,60.8,60.93,60.78,60.87,29538.0,58.4546,58.5796,58.4353,58.5219,29538.0
2022-06-01 14:35:00,60.89,60.99,60.69,60.69,48726.0,58.5411,58.6372,58.3488,58.3488,48726.0
2022-06-01 14:40:00,60.69,61.05,60.69,61.03,41167.0,58.3488,58.6949,58.3488,58.6757,41167.0
2022-06-01 14:45:00,61.05,61.05,60.75,60.85,44470.0,58.6949,58.6949,58.4065,58.5026,44470.0
2022-06-01 14:50:00,60.83,60.87,60.6,60.61,42296.0,58.4834,58.5219,58.2623,58.2719,42296.0
2022-06-01 14:55:00,60.65,60.72,60.53,60.61,30853.0,58.3104,58.3777,58.195,58.2719,30853.0
2022-06-01 15:00:00,60.62,60.73,60.44,60.53,48971.0,58.2815,58.3873,58.1085,58.195,48971.0
2022-06-01 15:05:00,60.54,60.81,60.54,60.72,35635.0,58.2046,58.4642,58.2046,58.3777,35635.0
2022-06-01 15:10:00,60.72,61.0,60.67,60.93,42823.0,58.3777,58.6469,58.3296,58.5796,42823.0
2022-06-01 15:15:00,60.92,61.09,60.8,60.94,51868.0,58.5699,58.7334,58.4546,58.5892,51868.0
2022-06-01 15:20:00,60.94,61.05,60.89,60.95,41560.0,58.5892,58.6949,58.5411,58.5988,41560.0
2022-06-01 15:25:00,60.95,60.97,60.75,60.88,16147.0,58.5988,58.618,58.4065,58.5315,16147.0
2022-06-01 15:30:00,60.84,60.92,60.75,60.83,17616.0,58.493,58.5699,58.4065,58.4834,17616.0
2022-06-01 15:35:00,60.83,61.14,60.73,61.14,45110.0,58.4834,58.7815,58.3873,58.7815,45110.0
2022-06-01 15:40:00,61.15,61.25,60.97,60.97,59511.0,58.7911,58.8872,58.618,58.618,59511.0
2022-06-01 15:45:00,60.95,61.12,60.85,61.08,30678.0,58.5988,58.7622,58.5026,58.7238,30678.0
2022-06-01 15:50:00,61.08,61.2,60.54,60.57,67553.0,58.7238,58.8391,58.2046,58.2334,67553.0
2022-06-01 15:55:00,60.56,60.6,60.25,60.3,97940.0,58.2238,58.2623,57.9258,57.9739,97940.0
2022-06-02 09:30:00,60.32,60.48,59.86,60.22,86228.0,57.9931,58.1469,57.5508,57.8969,86228.0
2022-06-02 09:35:00,60.25,60.28,59.51,59.98,136784.0,57.9258,57.9546,57.2143,57.6662,136784.0
2022-06-02 09:40:00,59.92,60.02,59.56,59.83,92585.0,57.6085,57.7047,57.2624,57.522,92585.0
2022-06-02 09:45:00,59.82,59.89,59.5,59.86,64136.0,57.5124,57.5797,57.2047,57.5508,64136.0
2022-06-02 09:50:00,59.81,59.81,59.44,59.47,52690.0,57.5028,57.5028,57.147,57.1759,52690.0
2022-06-02 09:55:00,59.41,59.42,59.09,59.34,89958.0,57.1182,57.1278,56.8105,57.0509,89958.0
2022-06-02 10:00:00,59.35,59.58,59.22,59.38,67299.0,57.0605,57.2816,56.9355,57.0893,67299.0
2022-06-02 10:05:00,59.37,59.48,59.17,59.31,48432.0,57.0797,57.1855,56.8874,57.022,48432.0
2022-06-02 10:10:00,59.31,60.11,59.28,60.02,111253.0,57.022,57.7912,56.9932,57.7047,111253.0
2022-06-02 10:15:00,59.97,59.97,59.28,59.32,77920.0,57.6566,57.6566,56.9932,57.0317,77920.0
2022-06-02 10:20:00,59.33,59.44,58.71,58.72,127313.0,57.0413,57.147,56.4452,56.4548,127313.0
2022-06-02 10:25:00,58.72,58.94,58.6,58.91,66913.0,56.4548,56.6663,56.3394,56.6375,66913.0
2022-06-02 10:30:00,58.92,59.18,58.78,59.08,67539.0,56.6471,56.8971,56.5125,56.8009,67539.0
2022-06-02 10:35:00,58.99,59.2,58.96,59.17,41632.0,56.7144,56.9163,56.6855,56.8874,41632.0
2022-06-02 10:40:00,59.2,59.4,59.09,59.31,36902.0,56.9163,57.1086,56.8105,57.022,36902.0
2022-06-02 10:45:00,59.3,59.53,59.16,59.38,27081.0,57.0124,57.2336,56.8778,57.0893,27081.0
2022-06-02 10:50:00,59.43,59.52,59.33,59.46,23859.0,57.1374,57.2239,57.0413,57.1663,23859.0
2022-06-02 10:55:00,59.46,59.67,59.38,59.65,17489.0,57.1663,57.3682,57.0893,57.3489,17489.0
2022-06-02 11:00:00,59.58,60.07,59.58,60.0,56661.0,57.2816,57.7527,57.2816,57.6854,56661.0
2022-06-02 11:05:00,60.0,60.08,59.91,60.08,36264.0,57.6854,57.7623,57.5989,57.7623,36264.0
2022-06-02 11:10:00,60.1,60.46,60.08,60.36,124231.0,57.7816,58.1277,57.7623,58.0315,124231.0
2022-06-02 11:15:00,60.4,60.5,60.22,60.23,40060.0,58.07,58.1661,57.8969,57.9066,40060.0
2022-06-02 11:20:00,60.24,60.35,60.16,60.32,32407.0,57.9162,58.0219,57.8393,57.9931,32407.0
2022-06-02 11:25:00,60.33,60.44,60.14,60.3,53318.0,58.0027,58.1085,57.82,57.9739,53318.0
2022-06-02 11:30:00,60.31,60.33,60.04,60.09,21839.0,57.9835,58.0027,57.7239,57.772,21839.0
2022-06-02 11:35:00,60.04,60.09,59.9,60.03,21531.0,57.7239,57.772,57.5893,57.7143,21531.0
2022-06-02 11:40:00,60.05,60.6,60.05,60.56,53845.0,57.7335,58.2623,57.7335,58.2238,53845.0
2022-06-02 11:45:00,60.58,60.93,60.52,60.93,85505.0,58.2431,58.5796,58.1854,58.5796,85505.0
2022-06-02 11:50:00,60.93,61.06,60.81,60.85,95555.0,58.5796,58.7045,58.4642,58.5026,95555.0
2022-06-02 11:55:00,60.87,60.88,60.62,60.65,40417.0,58.5219,58.5315,58.2815,58.3104,40417.0
2022-06-02 12:00:00,60.68,60.74,60.57,60.74,29944.0,58.3392,58.3969,58.2334,58.3969,29944.0
2022-06-02 12:05:00,60.74,60.76,60.64,60.69,21430.0,58.3969,58.4161,58.3007,58.3488,21430.0
2022-06-02 12:10:00,60.69,60.77,60.61,60.74,15191.0,58.3488,58.4257,58.2719,58.3969,15191.0
2022-06-02 12:15:00,60.73,60.88,60.71,60.82,4300.0,58.3873,58.5315,58.368,58.4738,4300.0
2022-06-02 12:20:00,60.82,61.01,60.79,61.01,35098.0,58.4738,58.6565,58.445,58.6565,35098.0
2022-06-02 12:25:00,61.0,61.11,60.97,61.11,18495.0,58.6469,58.7526,58.618,58.7526,18495.0
2022-06-02 12:30:00,61.13,61.19,61.05,61.16,20065.0,58.7718,58.8295,58.6949,58.8007,20065.0
2022-06-02 12:35:00,61.17,61.31,61.14,61.3,38869.0,58.8103,58.9449,58.7815,58.9353,38869.0
2022-06-02 12:40:00,61.31,61.34,61.06,61.15,40698.0,58.9449,58.9737,58.7045,58.7911,40698.0
2022-06-02 12:45:00,61.16,61.22,61.12,61.12,7800.0,58.8007,58.8584,58.7622,58.7622,7800.0
2022-06-02 12:50:00,61.17,61.41,61.16,61.41,11884.0,58.8103,59.041,58.8007,59.041,11884.0
2022-06-02 12:55:00,61.39,61.39,61.25,61.33,20144.0,59.0218,59.0218,58.8872,58.9641,20144.0
2022-06-02 13:00:00,61.36,61.44,61.32,61.41,13136.0,58.993,59.0699,58.9545,59.041,13136.0
2022-06-02 13:05:00,61.37,61.44,61.31,61.34,23549.0,59.0026,59.0699,58.9449,58.9737,23549.0
2022-06-02 13:10:00,61.33,61.39,61.11,61.19,23114.0,58.9641,59.0218,58.7526,58.8295,23114.0
2022-06-02 13:15:00,61.21,61.32,61.15,61.32,18445.0,58.8488,58.9545,58.7911,58.9545,18445.0
2022-06-02 13:20:00,61.3,61.34,61.21,61.27,28208.0,58.9353,58.9737,58.8488,58.9064,28208.0
2022-06-02 13:25:00,61.26,61.3,61.09,61.25,11887.0,58.8968,58.9353,58.7334,58.8872,11887.0
2022-06-02 13:30:00,61.25,61.42,61.22,61.42,17010.0,58.8872,59.0506,58.8584,59.0506,17010.0
2022-06-02 13:35:00,61.43,61.43,61.3,61.39,19803.0,59.0603,59.0603,58.9353,59.0218,19803.0
2022-06-02 13:40:00,61.4,61.47,61.28,61.45,41541.0,59.0314,59.0987,58.9161,59.0795,41541.0
2022-06-02 13:45:00,61.46,61.58,61.4,61.57,21715.0,59.0891,59.2045,59.0314,59.1949,21715.0
2022-06-02 13:50:00,61.59,61.63,61.42,61.45,19077.0,59.2141,59.2525,59.0506,59.0795,19077.0
2022-06-02 13:55:00,61.46,61.54,61.3,61.52,23622.0,59.0891,59.166,58.9353,59.1468,23622.0
2022-06-02 14:00:00,61.52,61.65,61.41,61.64,23026.0,59.1468,59.2718,59.041,59.2622,23026.0
2022-06-02 14:05:00,61.65,61.81,61.62,61.72,30054.0,59.2718,59.4256,59.2429,59.3391,30054.0
2022-06-02 14:10:00,61.73,61.79,61.62,61.77,24720.0,59.3487,59.4064,59.2429,59.3871,24720.0
2022-06-02 14:15:00,61.76,61.78,61.7,61.78,13747.0,59.3775,59.3968,59.3198,59.3968,13747.0
2022-06-02 14:20:00,61.76,61.79,61.72,61.74,12749.0,59.3775,59.4064,59.3391,59.3583,12749.0
2022-06-02 14:25:00,61.72,61.73,61.57,61.63,17882.0,59.3391,59.3487,59.1949,59.2525,17882.0
2022-06-02 14:30:00,61.64,61.88,61.63,61.84,20895.0,59.2622,59.4929,59.2525,59.4544,20895.0
2022-06-02 14:35:00,61.85,61.88,61.8,61.87,43104.0,59.4641,59.4929,59.416,59.4833,43104.0
2022-06-02 14:40:00,61.88,61.9,61.76,61.83,16309.0,59.4929,59.5121,59.3775,59.4448,16309.0
2022-06-02 14:45:00,61.84,61.98,61.81,61.86,26420.0,59.4544,59.589,59.4256,59.4737,26420.0
2022-06-02 14:50:00,61.83,61.94,61.77,61.84,32311.0,59.4448,59.5506,59.3871,59.4544,32311.0
2022-06-02 14:55:00,61.81,61.84,61.53,61.56,27020.0,59.4256,59.4544,59.1564,59.1852,27020.0
2022-06-02 15:00:00,61.54,61.81,61.53,61.78,19108.0,59.166,59.4256,59.1564,59.3968,19108.0
2022-06-02 15:05:00,61.75,61.82,61.71,61.73,15705.0,59.3679,59.4352,59.3295,59.3487,15705.0
2022-06-02 15:10:00,61.71,61.91,61.68,61.87,43090.0,59.3295,59.5217,59.3006,59.4833,43090.0
2022-06-02 15:15:00,61.88,61.93,61.81,61.88,31364.0,59.4929,59.541,59.4256,59.4929,31364.0
2022-06-02 15:20:00,61.88,61.95,61.81,61.94,24782.0,59.4929,59.5602,59.4256,59.5506,24782.0
2022-06-02 15:25:00,61.93,62.04,61.67,61.81,38555.0,59.541,59.6467,59.291,59.4256,38555.0
2022-06-02 15:30:00,61.77,61.93,61.77,61.93,8903.0,59.3871,59.541,59.3871,59.541,8903.0
2022-06-02 15:35:00,61.95,62.02,61.86,61.89,23901.0,59.5602,59.6275,59.4737,59.5025,23901.0
2022-06-02 15:40:00,61.92,62.06,61.89,62.05,24913.0,59.5314,59.666,59.5025,59.6563,24913.0
2022-06-02 15:45:00,62.02,62.22,61.97,62.1,65808.0,59.6275,59.8198,59.5794,59.7044,65808.0
2022-06-02 15:50:00,62.11,62.47,62.11,62.38,81848.0,59.714,60.0601,59.714,59.9736,81848.0
2022-06-02 15:55:00,62.37,62.68,62.33,62.68,92116.0,59.964,60.262,59.9255,60.262,92116.0
2022-06-03 09:30:00,61.05,61.8,60.98,61.63,103838.0,58.6949,59.416,58.6276,59.2525,103838.0
2022-06-03 09:35:00,61.61,61.69,61.2,61.48,94258.0,59.2333,59.3102,58.8391,59.1083,94258.0
2022-06-03 09:40:00,61.5,61.62,61.08,61.08,105109.0,59.1276,59.2429,58.7238,58.7238,105109.0
2022-06-03 09:45:00,61.06,61.34,60.98,61.2,87415.0,58.7045,58.9737,58.6276,58.8391,87415.0
2022-06-03 09:50:00,61.23,61.44,61.08,61.34,65248.0,58.868,59.0699,58.7238,58.9737,65248.0
2022-06-03 09:55:00,61.32,61.67,61.27,61.66,56490.0,58.9545,59.291,58.9064,59.2814,56490.0
2022-06-03 10:00:00,61.67,62.01,61.52,61.8,77417.0,59.291,59.6179,59.1468,59.416,77417.0
2022-06-03 10:05:00,61.75,62.0,61.52,61.87,93227.0,59.3679,59.6083,59.1468,59.4833,93227.0
2022-06-03 10:10:00,61.86,61.89,61.42,61.87,71481.0,59.4737,59.5025,59.0506,59.4833,71481.0
2022-06-03 10:15:00,61.88,62.1,61.79,61.91,58295.0,59.4929,59.7044,59.4064,59.5217,58295.0
2022-06-03 10:20:00,61.9,61.91,61.52,61.7,64282.0,59.5121,59.5217,59.1468,59.3198,64282.0
2022-06-03 10:25:00,61.67,61.75,61.37,61.52,39927.0,59.291,59.3679,59.0026,59.1468,39927.0
2022-06-03 10:30:00,61.51,61.71,61.26,61.69,41109.0,59.1372,59.3295,58.8968,59.3102,41109.0
2022-06-03 10:35:00,61.69,61.69,61.04,61.1,46880.0,59.3102,59.3102,58.6853,58.743,46880.0
2022-06-03 10:40:00,61.07,61.07,60.87,61.02,37903.0,58.7142,58.7142,58.5219,58.6661,37903.0
2022-06-03 10:45:00,61.07,61.28,60.95,61.16,34421.0,58.7142,58.9161,58.5988,58.8007,34421.0
2022-06-03 10:50:00,61.15,61.31,61.08,61.08,32029.0,58.7911,58.9449,58.7238,58.7238,32029.0
2022-06-03 10:55:00,61.15,61.28,61.06,61.22,26320.0,58.7911,58.9161,58.7045,58.8584,26320.0
2022-06-03 11:00:00,61.17,61.21,60.86,60.92,42582.0,58.8103,58.8488,58.5123,58.5699,42582.0
2022-06-03 11:05:00,60.96,60.96,60.77,60.79,38415.0,58.6084,58.6084,58.4257,58.445,38415.0
2022-06-03 11:10:00,60.79,60.81,60.57,60.69,36583.0,58.445,58.4642,58.2334,58.3488,36583.0
2022-06-03 11:15:00,60.68,60.83,60.6,60.76,24398.0,58.3392,58.4834,58.2623,58.4161,24398.0
2022-06-03 11:20:00,60.75,60.8,60.64,60.67,27043.0,58.4065,58.4546,58.3007,58.3296,27043.0
2022-06-03 11:25:00,60.65,60.73,60.48,60.71,43875.0,58.3104,58.3873,58.1469,58.368,43875.0
2022-06-03 11:30:00,60.71,60.9,60.56,60.87,42257.0,58.368,58.5507,58.2238,58.5219,42257.0
2022-06-03 11:35:00,60.9,61.04,60.85,61.01,44702.0,58.5507,58.6853,58.5026,58.6565,44702.0
2022-06-03 11:40:00,61.02,61.07,60.91,60.97,48605.0,58.6661,58.7142,58.5603,58.618,48605.0
2022-06-03 11:45:00,60.95,60.96,60.66,60.67,29314.0,58.5988,58.6084,58.32,58.3296,29314.0
2022-06-03 11:50:00,60.66,60.72,60.53,60.59,34282.0,58.32,58.3777,58.195,58.2527,34282.0
2022-06-03 11:55:00,60.6,60.83,60.57,60.78,22173.0,58.2623,58.4834,58.2334,58.4353,22173.0
2022-06-03 12:00:00,60.77,61.13,60.77,61.06,44244.0,58.4257,58.7718,58.4257,58.7045,44244.0
2022-06-03 12:05:00,61.14,61.14,60.81,60.85,30165.0,58.7815,58.7815,58.4642,58.5026,30165.0
2022-06-03 12:10:00,60.83,60.93,60.74,60.83,26008.0,58.4834,58.5796,58.3969,58.4834,26008.0
2022-06-03 12:15:00,60.83,60.99,60.56,60.57,35764.0,58.4834,58.6372,58.2238,58.2334,35764.0
2022-06-03 12:20:00,60.53,61.09,60.45,60.99,33071.0,58.195,58.7334,58.1181,58.6372,33071.0
2022-06-03 12:25:00,60.99,61.08,60.9,61.03,18217.0,58.6372,58.7238,58.5507,58.6757,18217.0
2022-06-03 12:30:00,61.05,61.08,60.91,60.99,12671.0,58.6949,58.7238,58.5603,58.6372,12671.0
2022-06-03 12:35:00,60.98,61.33,60.94,61.3,36158.0,58.6276,58.9641,58.5892,58.9353,36158.0
2022-06-03 12:40:00,61.29,61.3,61.06,61.18,24747.0,58.9257,58.9353,58.7045,58.8199,24747.0
2022-06-03 12:45:00,61.18,61.31,61.09,61.24,20890.0,58.8199,58.9449,58.7334,58.8776,20890.0
2022-06-03 12:50:00,61.21,61.32,61.05,61.32,16742.0,58.8488,58.9545,58.6949,58.9545,16742.0
2022-06-03 12:55:00,61.33,61.55,61.32,61.5,29599.0,58.9641,59.1756,58.9545,59.1276,29599.0
2022-06-03 13:00:00,61.51,61.91,61.41,61.86,60209.0,59.1372,59.5217,59.041,59.4737,60209.0
2022-06-03 13:05:00,61.87,61.96,61.66,61.69,28807.0,59.4833,59.5698,59.2814,59.3102,28807.0
2022-06-03 13:10:00,61.72,61.76,61.57,61.58,18772.0,59.3391,59.3775,59.1949,59.2045,18772.0
2022-06-03 13:15:00,61.58,61.58,61.01,61.05,51295.0,59.2045,59.2045,58.6565,58.6949,51295.0
2022-06-03 13:20:00,61.05,61.29,61.03,61.29,25835.0,58.6949,58.9257,58.6757,58.9257,25835.0
2022-06-03 13:25:00,61.29,61.36,61.14,61.27,26953.0,58.9257,58.993,58.7815,58.9064,26953.0
2022-06-03 13:30:00,61.23,61.23,61.04,61.23,20710.0,58.868,58.868,58.6853,58.868,20710.0
2022-06-03 13:35:00,61.21,61.35,61.18,61.18,15259.0,58.8488,58.9834,58.8199,58.8199,15259.0
2022-06-03 13:40:00,61.19,61.2,60.81,60.83,23565.0,58.8295,58.8391,58.4642,58.4834,23565.0
2022-06-03 13:45:00,60.91,61.14,60.84,61.13,9567.0,58.5603,58.7815,58.493,58.7718,9567.0
2022-06-03 13:50:00,61.12,61.18,61.02,61.04,16340.0,58.7622,58.8199,58.6661,58.6853,16340.0
2022-06-03 13:55:00,61.0,61.06,60.95,60.98,11828.0,58.6469,58.7045,58.5988,58.6276,11828.0
2022-06-03 14:00:00,60.92,61.02,60.77,60.98,21659.0,58.5699,58.6661,58.4257,58.6276,21659.0
2022-06-03 14:05:00,60.98,61.14,60.94,61.05,27695.0,58.6276,58.7815,58.5892,58.6949,27695.0
2022-06-03 14:10:00,61.03,61.19,61.01,61.15,10423.0,58.6757,58.8295,58.6565,58.7911,10423.0
2022-06-03 14:15:00,61.12,61.28,61.04,61.27,19269.0,58.7622,58.9161,58.6853,58.9064,19269.0
2022-06-03 14:20:00,61.27,61.28,61.08,61.08,12999.0,58.9064,58.9161,58.7238,58.7238,12999.0
2022-06-03 14:25:00,61.16,61.46,61.14,61.45,27681.0,58.8007,59.0891,58.7815,59.0795,27681.0
2022-06-03 14:30:00,61.43,61.45,61.2,61.23,22615.0,59.0603,59.0795,58.8391,58.868,22615.0
2022-06-03 14:35:00,61.25,61.27,60.84,60.93,19595.0,58.8872,58.9064,58.493,58.5796,19595.0
2022-06-03 14:40:00,60.92,61.04,60.81,61.03,15559.0,58.5699,58.6853,58.4642,58.6757,15559.0
2022-06-03 14:45:00,61.04,61.18,60.91,61.16,24066.0,58.6853,58.8199,58.5603,58.8007,24066.0
2022-06-03 14:50:00,61.16,61.22,61.08,61.15,14946.0,58.8007,58.8584,58.7238,58.7911,14946.0
2022-06-03 14:55:00,61.13,61.28,61.11,61.2,15344.0,58.7718,58.9161,58.7526,58.8391,15344.0
2022-06-03 15:00:00,61.27,61.28,60.98,61.19,16730.0,58.9064,58.9161,58.6276,58.8295,16730.0
2022-06-03 15:05:00,61.18,61.18,60.79,60.86,29900.0,58.8199,58.8199,58.445,58.5123,29900.0
2022-06-03 15:10:00,60.9,60.95,60.6,60.62,26210.0,58.5507,58.5988,58.2623,58.2815,26210.0
2022-06-03 15:15:00,60.6,60.67,60.49,60.62,33660.0,58.2623,58.3296,58.1565,58.2815,33660.0
2022-06-03 15:20:00,60.69,60.72,60.48,60.54,19676.0,58.3488,58.3777,58.1469,58.2046,19676.0
2022-06-03 15:25:00,60.53,60.93,60.52,60.92,27180.0,58.195,58.5796,58.1854,58.5699,27180.0
2022-06-03 15:30:00,60.91,60.91,60.71,60.77,23020.0,58.5603,58.5603,58.368,58.4257,23020.0
2022-06-03 15:35:00,60.76,61.01,60.64,60.8,43058.0,58.4161,58.6565,58.3007,58.4546,43058.0
2022-06-03 15:40:00,60.83,60.9,60.55,60.59,21348.0,58.4834,58.5507,58.2142,58.2527,21348.0
2022-06-03 15:45:00,60.59,60.79,60.39,60.65,38632.0,58.2527,58.445,58.0604,58.3104,38632.0
2022-06-03 15:50:00,60.64,60.97,60.45,60.89,61093.0,58.3007,58.618,58.1181,58.5411,61093.0
2022-06-03 15:55:00,60.92,61.02,60.69,60.76,54717.0,58.5699,58.6661,58.3488,58.4161,54717.0
2022-06-06 09:30:00,61.99,62.1,61.65,61.91,83991.0,59.5987,59.7044,59.2718,59.5217,83991.0
2022-06-06 09:35:00,61.9,61.93,61.65,61.77,40793.0,59.5121,59.541,59.2718,59.3871,40793.0
2022-06-06 09:40:00,61.78,62.24,61.67,61.92,108495.0,59.3968,59.839,59.291,59.5314,108495.0
2022-06-06 09:45:00,61.86,62.0,61.67,61.78,65309.0,59.4737,59.6083,59.291,59.3968,65309.0
2022-06-06 09:50:00,61.79,61.93,61.68,61.79,45000.0,59.4064,59.541,59.3006,59.4064,45000.0
2022-06-06 09:55:00,61.8,62.14,61.75,62.14,48486.0,59.416,59.7429,59.3679,59.7429,48486.0
2022-06-06 10:00:00,62.16,62.51,62.1,62.44,101691.0,59.7621,60.0986,59.7044,60.0313,101691.0
2022-06-06 10:05:00,62.42,62.62,62.38,62.47,51002.0,60.0121,60.2044,59.9736,60.0601,51002.0
2022-06-06 10:10:00,62.46,62.6,62.45,62.6,26282.0,60.0505,60.1851,60.0409,60.1851,26282.0
2022-06-06 10:15:00,62.61,62.61,62.39,62.5,43507.0,60.1947,60.1947,59.9832,60.089,43507.0
2022-06-06 10:20:00,62.52,62.56,62.36,62.39,41927.0,60.1082,60.1467,59.9544,59.9832,41927.0
2022-06-06 10:25:00,62.39,62.52,62.28,62.42,42577.0,59.9832,60.1082,59.8775,60.0121,42577.0
2022-06-06 10:30:00,62.41,62.48,62.33,62.43,33403.0,60.0025,60.0698,59.9255,60.0217,33403.0
2022-06-06 10:35:00,62.45,62.45,62.23,62.29,31518.0,60.0409,60.0409,59.8294,59.8871,31518.0
2022-06-06 10:40:00,62.31,62.41,62.18,62.35,34001.0,59.9063,60.0025,59.7813,59.9448,34001.0
2022-06-06 10:45:00,62.37,62.46,62.27,62.38,16260.0,59.964,60.0505,59.8679,59.9736,16260.0
2022-06-06 10:50:00,62.43,62.49,62.28,62.3,21676.0,60.0217,60.0794,59.8775,59.8967,21676.0
2022-06-06 10:55:00,62.28,62.46,62.25,62.45,26516.0,59.8775,60.0505,59.8486,60.0409,26516.0
2022-06-06 11:00:00,62.46,62.6,62.39,62.41,43835.0,60.0505,60.1851,59.9832,60.0025,43835.0
2022-06-06 11:05:00,62.42,62.51,62.23,62.25,32636.0,60.0121,60.0986,59.8294,59.8486,32636.0
2022-06-06 11:10:00,62.25,62.25,61.78,61.89,53164.0,59.8486,59.8486,59.3968,59.5025,53164.0
2022-06-06 11:15:00,61.85,61.9,61.21,61.21,62219.0,59.4641,59.5121,58.8488,58.8488,62219.0
2022-06-06 11:20:00,61.19,61.32,61.13,61.22,33728.0,58.8295,58.9545,58.7718,58.8584,33728.0
2022-06-06 11:25:00,61.22,61.4,61.18,61.33,15008.0,58.8584,59.0314,58.8199,58.9641,15008.0
2022-06-06 11:30:00,61.34,61.43,61.22,61.35,37988.0,58.9737,59.0603,58.8584,58.9834,37988.0
2022-06-06 11:35:00,61.3,61.37,61.18,61.29,31654.0,58.9353,59.0026,58.8199,58.9257,31654.0
2022-06-06 11:40:00,61.27,61.56,61.27,61.56,31255.0,58.9064,59.1852,58.9064,59.1852,31255.0
2022-06-06 11:45:00,61.57,61.69,61.42,61.42,24897.0,59.1949,59.3102,59.0506,59.0506,24897.0
2022-06-06 11:50:00,61.44,61.6,61.39,61.49,23641.0,59.0699,59.2237,59.0218,59.1179,23641.0
2022-06-06 11:55:00,61.53,61.57,61.45,61.52,13924.0,59.1564,59.1949,59.0795,59.1468,13924.0
2022-06-06 12:00:00,61.51,61.53,60.97,61.08,47668.0,59.1372,59.1564,58.618,58.7238,47668.0
2022-06-06 12:05:00,61.11,61.19,60.97,60.97,28411.0,58.7526,58.8295,58.618,58.618,28411.0
2022-06-06 12:10:00,60.96,60.99,60.79,60.84,31731.0,58.6084,58.6372,58.445,58.493,31731.0
2022-06-06 12:15:00,60.81,60.97,60.78,60.94,20726.0,58.4642,58.618,58.4353,58.5892,20726.0
2022-06-06 12:20:00,60.88,60.97,60.78,60.78,17165.0,58.5315,58.618,58.4353,58.4353,17165.0
2022-06-06 12:25:00,60.8,60.92,60.67,60.74,30274.0,58.4546,58.5699,58.3296,58.3969,30274.0
2022-06-06 12:30:00,60.69,60.89,60.59,60.89,25803.0,58.3488,58.5411,58.2527,58.5411,25803.0
2022-06-06 12:35:00,60.88,60.95,60.82,60.89,23872.0,58.5315,58.5988,58.4738,58.5411,23872.0
2022-06-06 12:40:00,60.89,61.0,60.87,60.96,21457.0,58.5411,58.6469,58.5219,58.6084,21457.0
2022-06-06 12:45:00,60.93,61.03,60.92,60.97,22254.0,58.5796,58.6757,58.5699,58.618,22254.0
2022-06-06 12:50:00,60.92,60.94,60.78,60.93,20577.0,58.5699,58.5892,58.4353,58.5796,20577.0
2022-06-06 12:55:00,60.91,61.12,60.9,61.05,27678.0,58.5603,58.7622,58.5507,58.6949,27678.0
2022-06-06 13:00:00,61.05,61.05,60.83,60.85,22832.0,58.6949,58.6949,58.4834,58.5026,22832.0
2022-06-06 13:05:00,60.89,61.03,60.87,60.96,19181.0,58.5411,58.6757,58.5219,58.6084,19181.0
2022-06-06 13:10:00,60.97,60.97,60.78,60.84,22245.0,58.618,58.618,58.4353,58.493,22245.0
2022-06-06 13:15:00,60.81,60.87,60.66,60.81,32450.0,58.4642,58.5219,58.32,58.4642,32450.0
2022-06-06 13:20:00,60.8,60.94,60.69,60.85,20534.0,58.4546,58.5892,58.3488,58.5026,20534.0
2022-06-06 13:25:00,60.85,60.93,60.8,60.91,25034.0,58.5026,58.5796,58.4546,58.5603,25034.0
2022-06-06 13:30:00,60.91,60.99,60.85,60.98,24781.0,58.5603,58.6372,58.5026,58.6276,24781.0
2022-06-06 13:35:00,60.96,61.27,60.94,61.21,29005.0,58.6084,58.9064,58.5892,58.8488,29005.0
2022-06-06 13:40:00,61.23,61.43,61.21,61.35,36402.0,58.868,59.0603,58.8488,58.9834,36402.0
2022-06-06 13:45:00,61.36,61.37,61.19,61.31,68472.0,58.993,59.0026,58.8295,58.9449,68472.0
2022-06-06 13:50:00,61.33,61.45,61.27,61.31,35133.0,58.9641,59.0795,58.9064,58.9449,35133.0
2022-06-06 13:55:00,61.34,61.45,61.29,61.45,42625.0,58.9737,59.0795,58.9257,59.0795,42625.0
2022-06-06 14:00:00,61.46,61.47,61.33,61.39,35733.0,59.0891,59.0987,58.9641,59.0218,35733.0
2022-06-06 14:05:00,61.4,61.46,61.22,61.31,29966.0,59.0314,59.0891,58.8584,58.9449,29966.0
2022-06-06 14:10:00,61.32,61.38,61.27,61.28,17962.0,58.9545,59.0122,58.9064,58.9161,17962.0
2022-06-06 14:15:00,61.25,61.3,61.12,61.22,23534.0,58.8872,58.9353,58.7622,58.8584,23534.0
2022-06-06 14:20:00,61.23,61.23,60.86,60.96,29319.0,58.868,58.868,58.5123,58.6084,29319.0
2022-06-06 14:25:00,60.94,60.95,60.65,60.77,31654.0,58.5892,58.5988,58.3104,58.4257,31654.0
2022-06-06 14:30:00,60.74,60.79,60.66,60.73,21313.0,58.3969,58.445,58.32,58.3873,21313.0
2022-06-06 14:35:00,60.76,60.83,60.59,60.65,33384.0,58.4161,58.4834,58.2527,58.3104,33384.0
2022-06-06 14:40:00,60.65,60.84,60.62,60.82,52028.0,58.3104,58.493,58.2815,58.4738,52028.0
2022-06-06 14:45:00,60.85,60.94,60.79,60.8,37984.0,58.5026,58.5892,58.445,58.4546,37984.0
2022-06-06 14:50:00,60.76,60.79,60.42,60.78,33430.0,58.4161,58.445,58.0892,58.4353,33430.0
2022-06-06 14:55:00,60.77,60.91,60.7,60.81,19621.0,58.4257,58.5603,58.3584,58.4642,19621.0
2022-06-06 15:00:00,60.78,60.9,60.7,60.75,41675.0,58.4353,58.5507,58.3584,58.4065,41675.0
2022-06-06 15:05:00,60.73,60.8,60.54,60.63,36768.0,58.3873,58.4546,58.2046,58.2911,36768.0
2022-06-06 15:10:00,60.59,60.7,60.5,60.61,17182.0,58.2527,58.3584,58.1661,58.2719,17182.0
2022-06-06 15:15:00,60.59,60.74,60.45,60.45,20897.0,58.2527,58.3969,58.1181,58.1181,20897.0
2022-06-06 15:20:00,60.42,60.63,60.3,60.52,23611.0,58.0892,58.2911,57.9739,58.1854,23611.0
2022-06-06 15:25:00,60.54,60.56,60.44,60.47,13270.0,58.2046,58.2238,58.1085,58.1373,13270.0
2022-06-06 15:30:00,60.41,60.62,60.4,60.48,22728.0,58.0796,58.2815,58.07,58.1469,22728.0
2022-06-06 15:35:00,60.47,60.52,60.31,60.46,24949.0,58.1373,58.1854,57.9835,58.1277,24949.0
2022-06-06 15:40:00,60.4,60.84,60.35,60.84,29985.0,58.07,58.493,58.0219,58.493,29985.0
2022-06-06 15:45:00,60.86,60.9,60.52,60.62,33929.0,58.5123,58.5507,58.1854,58.2815,33929.0
2022-06-06 15:50:00,60.63,61.02,60.63,61.02,68509.0,58.2911,58.6661,58.2911,58.6661,68509.0
2022-06-06 15:55:00,60.95,61.12,60.76,60.79,54180.0,58.5988,58.7622,58.4161,58.445,54180.0
2022-06-07 09:30:00,59.31,59.97,59.31,59.86,69575.0,57.022,57.6566,57.022,57.5508,69575.0
2022-06-07 09:35:00,59.87,59.96,59.51,59.62,50973.0,57.5604,57.647,57.2143,57.3201,50973.0
2022-06-07 09:40:00,59.63,59.72,59.49,59.66,64828.0,57.3297,57.4162,57.1951,57.3585,64828.0
2022-06-07 09:45:00,59.7,59.8,59.57,59.7,32665.0,57.397,57.4931,57.272,57.397,32665.0
2022-06-07 09:50:00,59.7,60.03,59.64,59.93,40666.0,57.397,57.7143,57.3393,57.6181,40666.0
2022-06-07 09:55:00,59.95,60.03,59.68,59.69,37594.0,57.6374,57.7143,57.3778,57.3874,37594.0
2022-06-07 10:00:00,59.7,60.01,59.66,60.0,22859.0,57.397,57.695,57.3585,57.6854,22859.0
2022-06-07 10:05:00,60.03,60.11,59.77,59.87,19169.0,57.7143,57.7912,57.4643,57.5604,19169.0
2022-06-07 10:10:00,59.86,59.94,59.54,59.65,90057.0,57.5508,57.6277,57.2432,57.3489,90057.0
2022-06-07 10:15:00,59.65,59.75,59.49,59.67,27242.0,57.3489,57.4451,57.1951,57.3682,27242.0
2022-06-07 10:20:00,59.68,59.99,59.58,59.84,30761.0,57.3778,57.6758,57.2816,57.5316,30761.0
2022-06-07 10:25:00,59.82,60.39,59.79,60.36,89235.0,57.5124,58.0604,57.4835,58.0315,89235.0
2022-06-07 10:30:00,60.39,60.73,60.31,60.7,45845.0,58.0604,58.3873,57.9835,58.3584,45845.0
2022-06-07 10:35:00,60.7,61.07,60.63,61.03,37390.0,58.3584,58.7142,58.2911,58.6757,37390.0
2022-06-07 10:40:00,61.02,61.18,60.92,61.07,25333.0,58.6661,58.8199,58.5699,58.7142,25333.0
2022-06-07 10:45:00,61.06,61.2,61.04,61.18,28975.0,58.7045,58.8391,58.6853,58.8199,28975.0
2022-06-07 10:50:00,61.2,61.23,61.07,61.19,17716.0,58.8391,58.868,58.7142,58.8295,17716.0
2022-06-07 10:55:00,61.2,61.21,61.0,61.02,29828.0,58.8391,58.8488,58.6469,58.6661,29828.0
2022-06-07 11:00:00,61.04,61.17,60.99,61.0,21456.0,58.6853,58.8103,58.6372,58.6469,21456.0
2022-06-07 11:05:00,60.97,61.09,60.89,61.07,20856.0,58.618,58.7334,58.5411,58.7142,20856.0
2022-06-07 11:10:00,61.11,61.31,61.08,61.26,43505.0,58.7526,58.9449,58.7238,58.8968,43505.0
2022-06-07 11:15:00,61.24,61.29,61.08,61.1,23139.0,58.8776,58.9257,58.7238,58.743,23139.0
2022-06-07 11:20:00,61.11,61.15,60.8,60.81,25694.0,58.7526,58.7911,58.4546,58.4642,25694.0
2022-06-07 11:25:00,60.78,60.9,60.72,60.75,23191.0,58.4353,58.5507,58.3777,58.4065,23191.0
2022-06-07 11:30:00,60.78,60.81,60.62,60.73,11174.0,58.4353,58.4642,58.2815,58.3873,11174.0
2022-06-07 11:35:00,60.73,60.84,60.61,60.83,13820.0,58.3873,58.493,58.2719,58.4834,13820.0
2022-06-07 11:40:00,60.84,60.85,60.74,60.75,5770.0,58.493,58.5026,58.3969,58.4065,5770.0
2022-06-07 11:45:00,60.78,60.84,60.52,60.54,18850.0,58.4353,58.493,58.1854,58.2046,18850.0
2022-06-07 11:50:00,60.5,60.65,60.48,60.56,7464.0,58.1661,58.3104,58.1469,58.2238,7464.0
2022-06-07 11:55:00,60.55,60.78,60.53,60.74,27565.0,58.2142,58.4353,58.195,58.3969,27565.0
2022-06-07 12:00:00,60.76,60.8,60.62,60.66,18998.0,58.4161,58.4546,58.2815,58.32,18998.0
2022-06-07 12:05:00,60.64,60.64,60.43,60.55,20500.0,58.3007,58.3007,58.0988,58.2142,20500.0
2022-06-07 12:10:00,60.54,60.62,60.49,60.61,17015.0,58.2046,58.2815,58.1565,58.2719,17015.0
2022-06-07 12:15:00,60.62,60.62,60.34,60.44,11022.0,58.2815,58.2815,58.0123,58.1085,11022.0
2022-06-07 12:20:00,60.45,60.53,60.37,60.5,7770.0,58.1181,58.195,58.0412,58.1661,7770.0
2022-06-07 12:25:00,60.52,60.68,60.51,60.62,11895.0,58.1854,58.3392,58.1758,58.2815,11895.0
2022-06-07 12:30:00,60.61,60.78,60.57,60.75,4273.0,58.2719,58.4353,58.2334,58.4065,4273.0
2022-06-07 12:35:00,60.74,60.84,60.71,60.82,10577.0,58.3969,58.493,58.368,58.4738,10577.0
2022-06-07 12:40:00,60.84,61.04,60.82,60.9,23761.0,58.493,58.6853,58.4738,58.5507,23761.0
2022-06-07 12:45:00,60.97,61.09,60.97,61.06,12957.0,58.618,58.7334,58.618,58.7045,12957.0
2022-06-07 12:50:00,61.07,61.16,60.96,61.13,12410.0,58.7142,58.8007,58.6084,58.7718,12410.0
2022-06-07 12:55:00,61.14,61.14,61.01,61.11,12805.0,58.7815,58.7815,58.6565,58.7526,12805.0
2022-06-07 13:00:00,61.12,61.25,61.02,61.23,29221.0,58.7622,58.8872,58.6661,58.868,29221.0
2022-06-07 13:05:00,61.23,61.34,61.14,61.34,21604.0,58.868,58.9737,58.7815,58.9737,21604.0
2022-06-07 13:10:00,61.35,61.41,61.27,61.37,24748.0,58.9834,59.041,58.9064,59.0026,24748.0
2022-06-07 13:15:00,61.39,61.52,61.37,61.46,19849.0,59.0218,59.1468,59.0026,59.0891,19849.0
2022-06-07 13:20:00,61.45,61.59,61.4,61.46,27585.0,59.0795,59.2141,59.0314,59.0891,27585.0
2022-06-07 13:25:00,61.48,61.51,61.44,61.49,9750.0,59.1083,59.1372,59.0699,59.1179,9750.0
2022-06-07 13:30:00,61.52,61.55,61.37,61.41,11315.0,59.1468,59.1756,59.0026,59.041,11315.0
2022-06-07 13:35:00,61.43,61.49,61.35,61.43,28666.0,59.0603,59.1179,58.9834,59.0603,28666.0
2022-06-07 13:40:00,61.44,61.44,61.33,61.42,12770.0,59.0699,59.0699,58.9641,59.0506,12770.0
2022-06-07 13:45:00,61.4,61.48,61.34,61.4,10332.0,59.0314,59.1083,58.9737,59.0314,10332.0
2022-06-07 13:50:00,61.4,61.47,61.31,61.34,18332.0,59.0314,59.0987,58.9449,58.9737,18332.0
2022-06-07 13:55:00,61.33,61.37,61.28,61.28,14698.0,58.9641,59.0026,58.9161,58.9161,14698.0
2022-06-07 14:00:00,61.3,61.4,61.24,61.39,13314.0,58.9353,59.0314,58.8776,59.0218,13314.0
2022-06-07 14:05:00,61.4,61.71,61.37,61.69,60640.0,59.0314,59.3295,59.0026,59.3102,60640.0
2022-06-07 14:10:00,61.72,61.86,61.69,61.85,46291.0,59.3391,59.4737,59.3102,59.4641,46291.0
2022-06-07 14:15:00,61.86,61.9,61.67,61.69,16868.0,59.4737,59.5121,59.291,59.3102,16868.0
2022-06-07 14:20:00,61.68,61.7,61.64,61.66,12839.0,59.3006,59.3198,59.2622,59.2814,12839.0
2022-06-07 14:25:00,61.67,61.72,61.6,61.7,13130.0,59.291,59.3391,59.2237,59.3198,13130.0
2022-06-07 14:30:00,61.71,61.9,61.65,61.85,22465.0,59.3295,59.5121,59.2718,59.4641,22465.0
2022-06-07 14:35:00,61.87,61.9,61.76,61.79,16962.0,59.4833,59.5121,59.3775,59.4064,16962.0
2022-06-07 14:40:00,61.81,61.82,61.46,61.53,20374.0,59.4256,59.4352,59.0891,59.1564,20374.0
2022-06-07 14:45:00,61.53,61.63,61.36,61.38,18692.0,59.1564,59.2525,58.993,59.0122,18692.0
2022-06-07 14:50:00,61.4,61.56,61.35,61.52,22713.0,59.0314,59.1852,58.9834,59.1468,22713.0
2022-06-07 14:55:00,61.5,61.68,61.45,61.68,26301.0,59.1276,59.3006,59.0795,59.3006,26301.0
2022-06-07 15:00:00,61.66,61.85,61.62,61.81,46135.0,59.2814,59.4641,59.2429,59.4256,46135.0
2022-06-07 15:05:00,61.81,61.88,61.72,61.79,29747.0,59.4256,59.4929,59.3391,59.4064,29747.0
2022-06-07 15:10:00,61.83,61.87,61.69,61.74,10200.0,59.4448,59.4833,59.3102,59.3583,10200.0
2022-06-07 15:15:00,61.75,61.86,61.74,61.84,23138.0,59.3679,59.4737,59.3583,59.4544,23138.0
2022-06-07 15:20:00,61.84,61.97,61.81,61.89,42540.0,59.4544,59.5794,59.4256,59.5025,42540.0
2022-06-07 15:25:00,61.92,61.98,61.85,61.95,18008.0,59.5314,59.589,59.4641,59.5602,18008.0
2022-06-07 15:30:00,61.94,62.12,61.91,62.1,28367.0,59.5506,59.7236,59.5217,59.7044,28367.0
2022-06-07 15:35:00,62.09,62.28,62.08,62.28,41214.0,59.6948,59.8775,59.6852,59.8775,41214.0
2022-06-07 15:40:00,62.29,62.34,62.21,62.29,42286.0,59.8871,59.9352,59.8102,59.8871,42286.0
2022-06-07 15:45:00,62.29,62.39,62.25,62.36,33708.0,59.8871,59.9832,59.8486,59.9544,33708.0
2022-06-07 15:50:00,62.3,62.45,62.22,62.38,48913.0,59.8967,60.0409,59.8198,59.9736,48913.0
2022-06-07 15:55:00,62.38,62.45,62.21,62.26,54292.0,59.9736,60.0409,59.8102,59.8582,54292.0
2022-06-08 09:30:00,61.38,61.41,60.86,61.14,89672.0,59.0122,59.041,58.5123,58.7815,89672.0
2022-06-08 09:35:00,61.15,61.23,60.88,61.19,64927.0,58.7911,58.868,58.5315,58.8295,64927.0
2022-06-08 09:40:00,61.19,61.2,60.99,61.13,52058.0,58.8295,58.8391,58.6372,58.7718,52058.0
2022-06-08 09:45:00,61.13,61.9,61.11,61.8,52525.0,58.7718,59.5121,58.7526,59.416,52525.0
2022-06-08 09:50:00,61.81,62.07,61.74,62.05,44536.0,59.4256,59.6756,59.3583,59.6563,44536.0
2022-06-08 09:55:00,62.06,62.06,61.81,61.87,49375.0,59.666,59.666,59.4256,59.4833,49375.0
2022-06-08 10:00:00,61.9,61.93,61.57,61.74,52952.0,59.5121,59.541,59.1949,59.3583,52952.0
2022-06-08 10:05:00,61.72,61.82,61.69,61.78,12277.0,59.3391,59.4352,59.3102,59.3968,12277.0
2022-06-08 10:10:00,61.76,61.76,61.15,61.16,39022.0,59.3775,59.3775,58.7911,58.8007,39022.0
2022-06-08 10:15:00,61.14,61.39,61.07,61.39,29092.0,58.7815,59.0218,58.7142,59.0218,29092.0
2022-06-08 10:20:00,61.42,61.66,61.42,61.63,24615.0,59.0506,59.2814,59.0506,59.2525,24615.0
2022-06-08 10:25:00,61.62,61.66,61.49,61.5,27249.0,59.2429,59.2814,59.1179,59.1276,27249.0
2022-06-08 10:30:00,61.47,61.68,61.42,61.65,29256.0,59.0987,59.3006,59.0506,59.2718,29256.0
2022-06-08 10:35:00,61.64,61.8,61.6,61.62,25291.0,59.2622,59.416,59.2237,59.2429,25291.0
2022-06-08 10:40:00,61.63,61.78,61.33,61.48,34771.0,59.2525,59.3968,58.9641,59.1083,34771.0
2022-06-08 10:45:00,61.45,61.64,61.45,61.58,9550.0,59.0795,59.2622,59.0795,59.2045,9550.0
2022-06-08 10:50:00,61.63,61.65,61.52,61.59,13853.0,59.2525,59.2718,59.1468,59.2141,13853.0
2022-06-08 10:55:00,61.56,61.58,61.29,61.39,28163.0,59.1852,59.2045,58.9257,59.0218,28163.0
2022-06-08 11:00:00,61.4,61.46,61.29,61.4,19747.0,59.0314,59.0891,58.9257,59.0314,19747.0
2022-06-08 11:05:00,61.38,61.51,61.38,61.51,22070.0,59.0122,59.1372,59.0122,59.1372,22070.0
2022-06-08 11:10:00,61.48,61.76,61.47,61.76,35175.0,59.1083,59.3775,59.0987,59.3775,35175.0
2022-06-08 11:15:00,61.78,62.05,61.72,61.99,30043.0,59.3968,59.6563,59.3391,59.5987,30043.0
2022-06-08 11:20:00,61.96,62.02,61.86,61.87,18161.0,59.5698,59.6275,59.4737,59.4833,18161.0
2022-06-08 11:25:00,61.87,61.91,61.83,61.9,16934.0,59.4833,59.5217,59.4448,59.5121,16934.0
2022-06-08 11:30:00,61.9,62.02,61.86,61.94,27202.0,59.5121,59.6275,59.4737,59.5506,27202.0
2022-06-08 11:35:00,61.95,62.03,61.93,61.95,6372.0,59.5602,59.6371,59.541,59.5602,6372.0
2022-06-08 11:40:00,61.96,62.1,61.75,61.77,35963.0,59.5698,59.7044,59.3679,59.3871,35963.0
2022-06-08 11:45:00,61.79,61.97,61.77,61.91,20636.0,59.4064,59.5794,59.3871,59.5217,20636.0
2022-06-08 11:50:00,61.88,62.04,61.86,61.97,16300.0,59.4929,59.6467,59.4737,59.5794,16300.0
2022-06-08 11:55:00,61.98,62.01,61.89,61.93,7100.0,59.589,59.6179,59.5025,59.541,7100.0
2022-06-08 12:00:00,61.93,62.17,61.87,62.03,27199.0,59.541,59.7717,59.4833,59.6371,27199.0
2022-06-08 12:05:00,62.03,62.03,61.87,61.93,25726.0,59.6371,59.6371,59.4833,59.541,25726.0
2022-06-08 12:10:00,61.95,62.07,61.92,62.04,11020.0,59.5602,59.6756,59.5314,59.6467,11020.0
2022-06-08 12:15:00,62.03,62.06,61.95,62.04,11150.0,59.6371,59.666,59.5602,59.6467,11150.0
2022-06-08 12:20:00,62.07,62.08,61.77,61.84,23594.0,59.6756,59.6852,59.3871,59.4544,23594.0
2022-06-08 12:25:00,61.82,61.82,61.55,61.71,18967.0,59.4352,59.4352,59.1756,59.3295,18967.0
2022-06-08 12:30:00,61.73,61.73,61.34,61.41,23898.0,59.3487,59.3487,58.9737,59.041,23898.0
2022-06-08 12:35:00,61.42,61.43,61.05,61.05,23501.0,59.0506,59.0603,58.6949,58.6949,23501.0
2022-06-08 12:40:00,61.02,61.1,60.76,60.76,38336.0,58.6661,58.743,58.4161,58.4161,38336.0
2022-06-08 12:45:00,60.77,60.99,60.69,60.98,33866.0,58.4257,58.6372,58.3488,58.6276,33866.0
2022-06-08 12:50:00,60.97,61.05,60.91,60.99,17868.0,58.618,58.6949,58.5603,58.6372,17868.0
2022-06-08 12:55:00,60.99,61.14,60.94,61.14,12564.0,58.6372,58.7815,58.5892,58.7815,12564.0
2022-06-08 13:00:00,61.13,61.13,60.84,60.87,17749.0,58.7718,58.7718,58.493,58.5219,17749.0
2022-06-08 13:05:00,60.85,61.05,60.84,61.04,14641.0,58.5026,58.6949,58.493,58.6853,14641.0
2022-06-08 13:10:00,61.02,61.04,60.81,60.92,19988.0,58.6661,58.6853,58.4642,58.5699,19988.0
2022-06-08 13:15:00,60.91,61.09,60.84,61.07,16922.0,58.5603,58.7334,58.493,58.7142,16922.0
2022-06-08 13:20:00,61.04,61.06,60.89,60.92,13887.0,58.6853,58.7045,58.5411,58.5699,13887.0
2022-06-08 13:25:00,60.91,60.91,60.73,60.74,20273.0,58.5603,58.5603,58.3873,58.3969,20273.0
2022-06-08 13:30:00,60.7,60.75,60.41,60.51,31222.0,58.3584,58.4065,58.0796,58.1758,31222.0
2022-06-08 13:35:00,60.5,60.51,60.33,60.35,16502.0,58.1661,58.1758,58.0027,58.0219,16502.0
2022-06-08 13:40:00,60.32,60.7,60.32,60.69,37087.0,57.9931,58.3584,57.9931,58.3488,37087.0
2022-06-08 13:45:00,60.69,60.82,60.61,60.77,17910.0,58.3488,58.4738,58.2719,58.4257,17910.0
2022-06-08 13:50:00,60.79,60.79,60.58,60.68,14392.0,58.445,58.445,58.2431,58.3392,14392.0
2022-06-08 13:55:00,60.66,60.77,60.53,60.55,18560.0,58.32,58.4257,58.195,58.2142,18560.0
2022-06-08 14:00:00,60.58,60.79,60.57,60.71,19504.0,58.2431,58.445,58.2334,58.368,19504.0
2022-06-08 14:05:00,60.7,60.82,60.65,60.7,9488.0,58.3584,58.4738,58.3104,58.3584,9488.0
2022-06-08 14:10:00,60.71,60.78,60.59,60.71,25044.0,58.368,58.4353,58.2527,58.368,25044.0
2022-06-08 14:15:00,60.77,60.78,60.6,60.66,16715.0,58.4257,58.4353,58.2623,58.32,16715.0
2022-06-08 14:20:00,60.64,60.76,60.56,60.67,18374.0,58.3007,58.4161,58.2238,58.3296,18374.0
2022-06-08 14:25:00,60.67,60.7,60.28,60.48,31409.0,58.3296,58.3584,57.9546,58.1469,31409.0
2022-06-08 14:30:00,60.44,60.64,60.38,60.41,13360.0,58.1085,58.3007,58.0508,58.0796,13360.0
2022-06-08 14:35:00,60.38,60.47,60.28,60.43,11162.0,58.0508,58.1373,57.9546,58.0988,11162.0
2022-06-08 14:40:00,60.45,60.73,60.44,60.71,15729.0,58.1181,58.3873,58.1085,58.368,15729.0
2022-06-08 14:45:00,60.7,60.83,60.65,60.7,21417.0,58.3584,58.4834,58.3104,58.3584,21417.0
2022-06-08 14:50:00,60.67,60.74,60.57,60.58,15880.0,58.3296,58.3969,58.2334,58.2431,15880.0
2022-06-08 14:55:00,60.58,60.67,60.57,60.64,4608.0,58.2431,58.3296,58.2334,58.3007,4608.0
2022-06-08 15:00:00,60.61,60.63,60.44,60.58,16346.0,58.2719,58.2911,58.1085,58.2431,16346.0
2022-06-08 15:05:00,60.57,60.57,60.3,60.39,17845.0,58.2334,58.2334,57.9739,58.0604,17845.0
2022-06-08 15:10:00,60.37,60.72,60.37,60.67,20680.0,58.0412,58.3777,58.0412,58.3296,20680.0
2022-06-08 15:15:00,60.69,60.76,60.64,60.75,17475.0,58.3488,58.4161,58.3007,58.4065,17475.0
2022-06-08 15:20:00,60.75,61.03,60.73,60.98,44411.0,58.4065,58.6757,58.3873,58.6276,44411.0
2022-06-08 15:25:00,61.01,61.05,60.91,60.97,30741.0,58.6565,58.6949,58.5603,58.618,30741.0
2022-06-08 15:30:00,61.01,61.13,60.88,61.08,30922.0,58.6565,58.7718,58.5315,58.7238,30922.0
2022-06-08 15:35:00,61.09,61.14,61.01,61.05,17302.0,58.7334,58.7815,58.6565,58.6949,17302.0
2022-06-08 15:40:00,61.02,61.03,60.91,60.91,22811.0,58.6661,58.6757,58.5603,58.5603,22811.0
2022-06-08 15:45:00,60.97,61.0,60.57,60.6,31517.0,58.618,58.6469,58.2334,58.2623,31517.0
2022-06-08 15:50:00,60.6,60.88,60.56,60.69,66565.0,58.2623,58.5315,58.2238,58.3488,66565.0
2022-06-08 15:55:00,60.69,60.84,60.65,60.74,52867.0,58.3488,58.493,58.3104,58.3969,52867.0
2022-06-09 09:30:00,60.0,60.55,59.75,60.48,73439.0,57.6854,58.2142,57.4451,58.1469,73439.0
2022-06-09 09:35:00,60.53,60.58,60.05,60.05,45127.0,58.195,58.2431,57.7335,57.7335,45127.0
2022-06-09 09:40:00,60.03,60.23,59.83,60.0,53589.0,57.7143,57.9066,57.522,57.6854,53589.0
2022-06-09 09:45:00,59.97,60.45,59.88,60.25,61306.0,57.6566,58.1181,57.5701,57.9258,61306.0
2022-06-09 09:50:00,60.28,60.92,60.23,60.87,72771.0,57.9546,58.5699,57.9066,58.5219,72771.0
2022-06-09 09:55:00,60.83,61.03,60.79,61.03,74678.0,58.4834,58.6757,58.445,58.6757,74678.0
2022-06-09 10:00:00,61.04,61.04,60.71,60.71,50167.0,58.6853,58.6853,58.368,58.368,50167.0
2022-06-09 10:05:00,60.65,60.69,60.23,60.24,30472.0,58.3104,58.3488,57.9066,57.9162,30472.0
2022-06-09 10:10:00,60.21,60.28,59.82,59.99,54297.0,57.8873,57.9546,57.5124,57.6758,54297.0
2022-06-09 10:15:00,59.98,60.47,59.94,60.28,43377.0,57.6662,58.1373,57.6277,57.9546,43377.0
2022-06-09 10:20:00,60.3,60.42,60.15,60.27,32998.0,57.9739,58.0892,57.8296,57.945,32998.0
2022-06-09 10:25:00,60.29,60.35,60.16,60.35,30501.0,57.9642,58.0219,57.8393,58.0219,30501.0
2022-06-09 10:30:00,60.38,60.58,60.2,60.29,37390.0,58.0508,58.2431,57.8777,57.9642,37390.0
2022-06-09 10:35:00,60.27,60.5,60.25,60.47,25293.0,57.945,58.1661,57.9258,58.1373,25293.0
2022-06-09 10:40:00,60.45,60.46,59.98,60.14,24458.0,58.1181,58.1277,57.6662,57.82,24458.0
2022-06-09 10:45:00,60.16,60.17,59.94,60.03,14236.0,57.8393,57.8489,57.6277,57.7143,14236.0
2022-06-09 10:50:00,59.95,60.02,59.67,59.73,29459.0,57.6374,57.7047,57.3682,57.4258,29459.0
2022-06-09 10:55:00,59.71,60.01,59.62,59.91,23091.0,57.4066,57.695,57.3201,57.5989,23091.0
2022-06-09 11:00:00,59.87,59.96,59.57,59.61,35472.0,57.5604,57.647,57.272,57.3105,35472.0
2022-06-09 11:05:00,59.62,59.75,59.5,59.72,40249.0,57.3201,57.4451,57.2047,57.4162,40249.0
2022-06-09 11:10:00,59.69,59.94,59.68,59.8,17774.0,57.3874,57.6277,57.3778,57.4931,17774.0
2022-06-09 11:15:00,59.85,59.92,59.77,59.88,14623.0,57.5412,57.6085,57.4643,57.5701,14623.0
2022-06-09 11:20:00,59.87,60.11,59.87,60.0,23619.0,57.5604,57.7912,57.5604,57.6854,23619.0
2022-06-09 11:25:00,60.03,60.07,59.79,59.83,19950.0,57.7143,57.7527,57.4835,57.522,19950.0
2022-06-09 11:30:00,59.82,59.91,59.64,59.78,21080.0,57.5124,57.5989,57.3393,57.4739,21080.0
2022-06-09 11:35:00,59.83,59.99,59.76,59.92,13570.0,57.522,57.6758,57.4547,57.6085,13570.0
2022-06-09 11:40:00,59.98,60.41,59.97,60.27,30900.0,57.6662,58.0796,57.6566,57.945,30900.0
2022-06-09 11:45:00,60.26,60.34,59.86,59.89,23125.0,57.9354,58.0123,57.5508,57.5797,23125.0
2022-06-09 11:50:00,59.88,59.98,59.77,59.98,12488.0,57.5701,57.6662,57.4643,57.6662,12488.0
2022-06-09 11:55:00,60.01,60.15,59.97,60.12,20052.0,57.695,57.8296,57.6566,57.8008,20052.0
2022-06-09 12:00:00,60.13,60.22,60.02,60.05,11811.0,57.8104,57.8969,57.7047,57.7335,11811.0
2022-06-09 12:05:00,60.03,60.04,59.84,59.92,20878.0,57.7143,57.7239,57.5316,57.6085,20878.0
2022-06-09 12:10:00,59.91,59.93,59.68,59.83,25067.0,57.5989,57.6181,57.3778,57.522,25067.0
2022-06-09 12:15:00,59.78,59.83,59.73,59.83,12340.0,57.4739,57.522,57.4258,57.522,12340.0
2022-06-09 12:20:00,59.83,60.03,59.82,59.94,14797.0,57.522,57.7143,57.5124,57.6277,14797.0
2022-06-09 12:25:00,59.94,60.24,59.92,60.14,33451.0,57.6277,57.9162,57.6085,57.82,33451.0
2022-06-09 12:30:00,60.19,60.28,60.09,60.23,21024.0,57.8681,57.9546,57.772,57.9066,21024.0
2022-06-09 12:35:00,60.23,60.34,60.21,60.23,22432.0,57.9066,58.0123,57.8873,57.9066,22432.0
2022-06-09 12:40:00,60.31,60.49,60.25,60.41,22687.0,57.9835,58.1565,57.9258,58.0796,22687.0
2022-06-09 12:45:00,60.41,60.44,60.25,60.3,15276.0,58.0796,58.1085,57.9258,57.9739,15276.0
2022-06-09 12:50:00,60.31,60.43,60.27,60.32,12270.0,57.9835,58.0988,57.945,57.9931,12270.0
2022-06-09 12:55:00,60.23,60.58,60.14,60.51,13375.0,57.9066,58.2431,57.82,58.1758,13375.0
2022-06-09 13:00:00,60.56,60.68,60.49,60.55,17838.0,58.2238,58.3392,58.1565,58.2142,17838.0
2022-06-09 13:05:00,60.57,60.75,60.55,60.56,21765.0,58.2334,58.4065,58.2142,58.2238,21765.0
2022-06-09 13:10:00,60.51,60.65,60.47,60.59,14225.0,58.1758,58.3104,58.1373,58.2527,14225.0
2022-06-09 13:15:00,60.56,60.61,60.44,60.51,13056.0,58.2238,58.2719,58.1085,58.1758,13056.0
2022-06-09 13:20:00,60.52,60.52,60.29,60.3,13633.0,58.1854,58.1854,57.9642,57.9739,13633.0
2022-06-09 13:25:00,60.26,60.29,60.07,60.15,17415.0,57.9354,57.9642,57.7527,57.8296,17415.0
2022-06-09 13:30:00,60.14,60.14,59.92,59.98,19573.0,57.82,57.82,57.6085,57.6662,19573.0
2022-06-09 13:35:00,59.96,60.06,59.86,60.02,17403.0,57.647,57.7431,57.5508,57.7047,17403.0
2022-06-09 13:40:00,59.98,60.02,59.86,59.92,26072.0,57.6662,57.7047,57.5508,57.6085,26072.0
2022-06-09 13:45:00,59.92,60.07,59.86,60.0,13485.0,57.6085,57.7527,57.5508,57.6854,13485.0
2022-06-09 13:50:00,60.07,60.15,60.06,60.09,12200.0,57.7527,57.8296,57.7431,57.772,12200.0
2022-06-09 13:55:00,60.05,60.32,60.05,60.32,18715.0,57.7335,57.9931,57.7335,57.9931,18715.0
2022-06-09 14:00:00,60.29,60.29,60.0,60.04,21426.0,57.9642,57.9642,57.6854,57.7239,21426.0
2022-06-09 14:05:00,60.04,60.15,59.96,60.08,13425.0,57.7239,57.8296,57.647,57.7623,13425.0
2022-06-09 14:10:00,60.05,60.12,59.89,60.12,21749.0,57.7335,57.8008,57.5797,57.8008,21749.0
2022-06-09 14:15:00,60.08,60.11,59.95,59.99,24097.0,57.7623,57.7912,57.6374,57.6758,24097.0
2022-06-09 14:20:00,60.01,60.06,59.76,59.8,21945.0,57.695,57.7431,57.4547,57.4931,21945.0
2022-06-09 14:25:00,59.79,59.98,59.73,59.9,20369.0,57.4835,57.6662,57.4258,57.5893,20369.0
2022-06-09 14:30:00,59.87,59.87,59.61,59.65,24909.0,57.5604,57.5604,57.3105,57.3489,24909.0
2022-06-09 14:35:00,59.67,59.71,59.55,59.61,20311.0,57.3682,57.4066,57.2528,57.3105,20311.0
2022-06-09 14:40:00,59.63,59.63,59.45,59.52,29601.0,57.3297,57.3297,57.1566,57.2239,29601.0
2022-06-09 14:45:00,59.5,59.66,59.49,59.6,21512.0,57.2047,57.3585,57.1951,57.3009,21512.0
2022-06-09 14:50:00,59.59,59.67,59.47,59.56,22017.0,57.2912,57.3682,57.1759,57.2624,22017.0
2022-06-09 14:55:00,59.52,59.6,59.24,59.24,38364.0,57.2239,57.3009,56.9547,56.9547,38364.0
2022-06-09 15:00:00,59.23,59.28,58.84,58.86,64194.0,56.9451,56.9932,56.5702,56.5894,64194.0
2022-06-09 15:05:00,58.83,58.86,58.64,58.7,43044.0,56.5606,56.5894,56.3779,56.4356,43044.0
2022-06-09 15:10:00,58.68,58.75,58.61,58.64,26842.0,56.4163,56.4836,56.349,56.3779,26842.0
2022-06-09 15:15:00,58.6,58.86,58.58,58.8,26692.0,56.3394,56.5894,56.3202,56.5317,26692.0
2022-06-09 15:20:00,58.79,58.88,58.6,58.79,23391.0,56.5221,56.6086,56.3394,56.5221,23391.0
2022-06-09 15:25:00,58.79,58.79,58.39,58.41,30730.0,56.5221,56.5221,56.1375,56.1568,30730.0
2022-06-09 15:30:00,58.34,58.43,58.23,58.27,37198.0,56.0895,56.176,55.9837,56.0222,37198.0
2022-06-09 15:35:00,58.26,58.44,58.24,58.38,35570.0,56.0126,56.1856,55.9933,56.1279,35570.0
2022-06-09 15:40:00,58.32,58.33,58.01,58.07,55744.0,56.0702,56.0799,55.7722,55.8299,55744.0
2022-06-09 15:45:00,58.04,58.09,57.64,57.8,57759.0,55.801,55.8491,55.4165,55.5703,57759.0
2022-06-09 15:50:00,57.74,57.92,57.58,57.78,84148.0,55.5126,55.6857,55.3588,55.5511,84148.0
2022-06-09 15:55:00,57.78,57.86,57.21,57.23,87862.0,55.5511,55.628,55.0031,55.0223,87862.0
2022-06-10 09:30:00,54.66,54.97,54.07,54.12,234099.0,52.5514,52.8495,51.9842,52.0323,234099.0
2022-06-10 09:35:00,54.17,54.57,53.87,54.26,165587.0,52.0803,52.4649,51.7919,52.1669,165587.0
2022-06-10 09:40:00,54.22,54.47,54.04,54.41,90794.0,52.1284,52.3688,51.9553,52.3111,90794.0
2022-06-10 09:45:00,54.43,54.53,54.13,54.22,75117.0,52.3303,52.4264,52.0419,52.1284,75117.0
2022-06-10 09:50:00,54.21,54.34,53.97,54.06,69326.0,52.1188,52.2438,51.888,51.9746,69326.0
2022-06-10 09:55:00,54.06,54.13,53.84,54.0,128548.0,51.9746,52.0419,51.7631,51.9169,128548.0
2022-06-10 10:00:00,53.97,53.99,53.23,53.34,114109.0,51.888,51.9073,51.1766,51.2823,114109.0
2022-06-10 10:05:00,53.3,53.47,53.2,53.22,47321.0,51.2439,51.4073,51.1477,51.167,47321.0
2022-06-10 10:10:00,53.2,53.33,53.05,53.24,51078.0,51.1477,51.2727,51.0035,51.1862,51078.0
2022-06-10 10:15:00,53.24,53.27,53.0,53.07,28687.0,51.1862,51.215,50.9555,51.0228,28687.0
2022-06-10 10:20:00,53.09,53.09,52.88,52.9,26333.0,51.042,51.042,50.8401,50.8593,26333.0
2022-06-10 10:25:00,52.86,53.17,52.86,52.95,33268.0,50.8209,51.1189,50.8209,50.9074,33268.0
2022-06-10 10:30:00,52.94,53.31,52.94,53.31,39267.0,50.8978,51.2535,50.8978,51.2535,39267.0
2022-06-10 10:35:00,53.27,53.56,53.26,53.5,59510.0,51.215,51.4939,51.2054,51.4362,59510.0
2022-06-10 10:40:00,53.5,53.73,53.39,53.66,46838.0,51.4362,51.6573,51.3304,51.59,46838.0
2022-06-10 10:45:00,53.65,53.73,53.49,53.65,47463.0,51.5804,51.6573,51.4266,51.5804,47463.0
2022-06-10 10:50:00,53.62,53.83,53.61,53.75,51265.0,51.5515,51.7534,51.5419,51.6765,51265.0
2022-06-10 10:55:00,53.77,53.8,53.28,53.3,48971.0,51.6958,51.7246,51.2247,51.2439,48971.0
2022-06-10 11:00:00,53.27,53.42,53.17,53.32,44809.0,51.215,51.3593,51.1189,51.2631,44809.0
2022-06-10 11:05:00,53.31,53.33,53.15,53.32,18948.0,51.2535,51.2727,51.0997,51.2631,18948.0
2022-06-10 11:10:00,53.28,53.5,53.19,53.34,61001.0,51.2247,51.4362,51.1381,51.2823,61001.0
2022-06-10 11:15:00,53.29,53.49,53.17,53.48,29654.0,51.2343,51.4266,51.1189,51.4169,29654.0
2022-06-10 11:20:00,53.53,53.63,53.21,53.22,34089.0,51.465,51.5612,51.1574,51.167,34089.0
2022-06-10 11:25:00,53.2,53.27,53.03,53.21,33210.0,51.1477,51.215,50.9843,51.1574,33210.0
2022-06-10 11:30:00,53.15,53.19,52.98,53.11,79216.0,51.0997,51.1381,50.9362,51.0612,79216.0
2022-06-10 11:35:00,53.12,53.13,52.9,52.9,26259.0,51.0708,51.0804,50.8593,50.8593,26259.0
2022-06-10 11:40:00,52.91,53.21,52.9,53.21,35598.0,50.8689,51.1574,50.8593,51.1574,35598.0
2022-06-10 11:45:00,53.19,53.31,52.9,52.9,43226.0,51.1381,51.2535,50.8593,50.8593,43226.0
2022-06-10 11:50:00,52.9,53.04,52.79,52.97,52429.0,50.8593,50.9939,50.7536,50.9266,52429.0
2022-06-10 11:55:00,52.97,53.32,52.92,53.25,40407.0,50.9266,51.2631,50.8785,51.1958,40407.0
2022-06-10 12:00:00,53.24,53.4,53.19,53.3,35278.0,51.1862,51.34,51.1381,51.2439,35278.0
2022-06-10 12:05:00,53.3,53.6,53.3,53.58,50269.0,51.2439,51.5323,51.2439,51.5131,50269.0
2022-06-10 12:10:00,53.58,53.58,53.27,53.3,30927.0,51.5131,51.5131,51.215,51.2439,30927.0
2022-06-10 12:15:00,53.28,53.28,53.06,53.13,27121.0,51.2247,51.2247,51.0131,51.0804,27121.0
2022-06-10 12:20:00,53.12,53.29,53.07,53.08,30961.0,51.0708,51.2343,51.0228,51.0324,30961.0
2022-06-10 12:25:00,53.07,53.21,52.99,53.21,32180.0,51.0228,51.1574,50.9458,51.1574,32180.0
2022-06-10 12:30:00,53.22,53.29,53.01,53.08,31552.0,51.167,51.2343,50.9651,51.0324,31552.0
2022-06-10 12:35:00,53.05,53.21,53.02,53.17,25168.0,51.0035,51.1574,50.9747,51.1189,25168.0
2022-06-10 12:40:00,53.16,53.33,53.11,53.23,27303.0,51.1093,51.2727,51.0612,51.1766,27303.0
2022-06-10 12:45:00,53.24,53.28,53.03,53.07,16085.0,51.1862,51.2247,50.9843,51.0228,16085.0
2022-06-10 12:50:00,53.03,53.03,52.8,52.82,41142.0,50.9843,50.9843,50.7632,50.7824,41142.0
2022-06-10 12:55:00,52.81,52.97,52.76,52.92,65314.0,50.7728,50.9266,50.7247,50.8785,65314.0
2022-06-10 13:00:00,52.91,52.97,52.7,52.84,31932.0,50.8689,50.9266,50.667,50.8016,31932.0
2022-06-10 13:05:00,52.8,52.96,52.7,52.94,20175.0,50.7632,50.917,50.667,50.8978,20175.0
2022-06-10 13:10:00,52.99,53.01,52.81,52.89,18658.0,50.9458,50.9651,50.7728,50.8497,18658.0
2022-06-10 13:15:00,52.86,53.11,52.79,53.11,38319.0,50.8209,51.0612,50.7536,51.0612,38319.0
2022-06-10 13:20:00,53.12,53.19,53.04,53.17,30251.0,51.0708,51.1381,50.9939,51.1189,30251.0
2022-06-10 13:25:00,53.17,53.42,53.14,53.42,33453.0,51.1189,51.3593,51.0901,51.3593,33453.0
2022-06-10 13:30:00,53.42,53.42,53.04,53.17,28737.0,51.3593,51.3593,50.9939,51.1189,28737.0
2022-06-10 13:35:00,53.24,53.55,53.23,53.55,41547.0,51.1862,51.4842,51.1766,51.4842,41547.0
2022-06-10 13:40:00,53.55,53.56,53.35,53.38,20859.0,51.4842,51.4939,51.292,51.3208,20859.0
2022-06-10 13:45:00,53.39,53.67,53.33,53.66,39985.0,51.3304,51.5996,51.2727,51.59,39985.0
2022-06-10 13:50:00,53.68,53.8,53.45,53.49,35575.0,51.6092,51.7246,51.3881,51.4266,35575.0
2022-06-10 13:55:00,53.42,53.46,53.24,53.38,35197.0,51.3593,51.3977,51.1862,51.3208,35197.0
2022-06-10 14:00:00,53.4,53.41,53.09,53.1,40537.0,51.34,51.3496,51.042,51.0516,40537.0
2022-06-10 14:05:00,53.12,53.35,53.09,53.29,23770.0,51.0708,51.292,51.042,51.2343,23770.0
2022-06-10 14:10:00,53.35,53.39,53.2,53.24,18480.0,51.292,51.3304,51.1477,51.1862,18480.0
2022-06-10 14:15:00,53.19,53.61,53.17,53.58,16302.0,51.1381,51.5419,51.1189,51.5131,16302.0
2022-06-10 14:20:00,53.6,53.8,53.6,53.71,42518.0,51.5323,51.7246,51.5323,51.6381,42518.0
2022-06-10 14:25:00,53.75,53.76,53.32,53.44,31485.0,51.6765,51.6861,51.2631,51.3785,31485.0
2022-06-10 14:30:00,53.5,53.75,53.5,53.68,19176.0,51.4362,51.6765,51.4362,51.6092,19176.0
2022-06-10 14:35:00,53.63,53.66,53.44,53.45,17511.0,51.5612,51.59,51.3785,51.3881,17511.0
2022-06-10 14:40:00,53.44,53.45,53.26,53.35,13994.0,51.3785,51.3881,51.2054,51.292,13994.0
2022-06-10 14:45:00,53.41,53.72,53.4,53.7,10580.0,51.3496,51.6477,51.34,51.6285,10580.0
2022-06-10 14:50:00,53.71,53.74,53.58,53.72,30067.0,51.6381,51.6669,51.5131,51.6477,30067.0
2022-06-10 14:55:00,53.75,54.07,53.69,53.97,72729.0,51.6765,51.9842,51.6188,51.888,72729.0
2022-06-10 15:00:00,53.94,54.07,53.55,53.61,38508.0,51.8592,51.9842,51.4842,51.5419,38508.0
2022-06-10 15:05:00,53.59,53.6,53.35,53.53,20169.0,51.5227,51.5323,51.292,51.465,20169.0
2022-06-10 15:10:00,53.52,53.78,53.52,53.69,20454.0,51.4554,51.7054,51.4554,51.6188,20454.0
2022-06-10 15:15:00,53.7,53.96,53.67,53.92,49885.0,51.6285,51.8784,51.5996,51.84,49885.0
2022-06-10 15:20:00,53.94,53.94,53.48,53.87,42785.0,51.8592,51.8592,51.4169,51.7919,42785.0
2022-06-10 15:25:00,53.88,54.3,53.86,53.97,71470.0,51.8015,52.2053,51.7823,51.888,71470.0
2022-06-10 15:30:00,53.97,53.99,53.69,53.74,100583.0,51.888,51.9073,51.6188,51.6669,100583.0
2022-06-10 15:35:00,53.77,54.12,53.65,53.91,83582.0,51.6958,52.0323,51.5804,51.8304,83582.0
2022-06-10 15:40:00,53.87,54.0,53.36,53.47,48183.0,51.7919,51.9169,51.3016,51.4073,48183.0
2022-06-10 15:45:00,53.44,53.5,53.03,53.07,121806.0,51.3785,51.4362,50.9843,51.0228,121806.0
2022-06-10 15:50:00,53.05,53.39,52.94,53.13,158479.0,51.0035,51.3304,50.8978,51.0804,158479.0
2022-06-10 15:55:00,53.15,53.23,52.55,52.55,151438.0,51.0997,51.1766,50.5228,50.5228,151438.0
2022-06-13 09:30:00,49.2,50.04,49.14,49.87,221764.0,47.3021,48.1096,47.2444,47.9462,221764.0
2022-06-13 09:35:00,49.86,49.95,49.48,49.48,126119.0,47.9366,48.0231,47.5712,47.5712,126119.0
2022-06-13 09:40:00,49.48,49.52,49.06,49.38,126779.0,47.5712,47.6097,47.1675,47.4751,126779.0
2022-06-13 09:45:00,49.38,49.82,49.32,49.35,98695.0,47.4751,47.8981,47.4174,47.4463,98695.0
2022-06-13 09:50:00,49.41,49.61,49.29,49.47,126343.0,47.5039,47.6962,47.3886,47.5616,126343.0
2022-06-13 09:55:00,49.49,49.63,49.4,49.44,87721.0,47.5809,47.7155,47.4943,47.5328,87721.0
2022-06-13 10:00:00,49.43,49.72,49.17,49.24,119710.0,47.5232,47.802,47.2732,47.3405,119710.0
2022-06-13 10:05:00,49.22,49.61,49.17,49.38,79859.0,47.3213,47.6962,47.2732,47.4751,79859.0
2022-06-13 10:10:00,49.36,49.48,48.97,49.01,92991.0,47.4559,47.5712,47.0809,47.1194,92991.0
2022-06-13 10:15:00,48.98,49.0,48.6,48.71,64158.0,47.0905,47.1098,46.7252,46.831,64158.0
2022-06-13 10:20:00,48.69,48.89,48.67,48.72,59049.0,46.8117,47.004,46.7925,46.8406,59049.0
2022-06-13 10:25:00,48.75,48.88,48.7,48.8,89233.0,46.8694,46.9944,46.8213,46.9175,89233.0
2022-06-13 10:30:00,48.8,49.04,48.73,49.03,90940.0,46.9175,47.1482,46.8502,47.1386,90940.0
2022-06-13 10:35:00,48.99,49.18,48.97,49.06,56059.0,47.1002,47.2828,47.0809,47.1675,56059.0
2022-06-13 10:40:00,49.04,49.04,48.59,48.67,39698.0,47.1482,47.1482,46.7156,46.7925,39698.0
2022-06-13 10:45:00,48.66,48.69,48.34,48.39,48695.0,46.7829,46.8117,46.4752,46.5233,48695.0
2022-06-13 10:50:00,48.39,48.55,48.29,48.5,47847.0,46.5233,46.6771,46.4272,46.6291,47847.0
2022-06-13 10:55:00,48.5,48.64,48.42,48.46,40304.0,46.6291,46.7637,46.5521,46.5906,40304.0
2022-06-13 11:00:00,48.4,48.51,48.14,48.22,76296.0,46.5329,46.6387,46.2829,46.3599,76296.0
2022-06-13 11:05:00,48.24,48.27,48.08,48.15,42710.0,46.3791,46.4079,46.2253,46.2926,42710.0
2022-06-13 11:10:00,48.13,48.37,48.04,48.34,51102.0,46.2733,46.5041,46.1868,46.4752,51102.0
2022-06-13 11:15:00,48.32,48.83,48.32,48.81,58698.0,46.456,46.9463,46.456,46.9271,58698.0
2022-06-13 11:20:00,48.79,49.13,48.7,49.13,65250.0,46.9079,47.2348,46.8213,47.2348,65250.0
2022-06-13 11:25:00,49.18,49.18,48.8,48.84,59192.0,47.2828,47.2828,46.9175,46.9559,59192.0
2022-06-13 11:30:00,48.86,48.98,48.59,48.83,35540.0,46.9752,47.0905,46.7156,46.9463,35540.0
2022-06-13 11:35:00,48.89,49.34,48.88,49.33,89641.0,47.004,47.4367,46.9944,47.427,89641.0
2022-06-13 11:40:00,49.38,49.58,49.22,49.47,58965.0,47.4751,47.6674,47.3213,47.5616,58965.0
2022-06-13 11:45:00,49.47,49.49,49.13,49.32,50025.0,47.5616,47.5809,47.2348,47.4174,50025.0
2022-06-13 11:50:00,49.3,49.47,48.92,48.93,90043.0,47.3982,47.5616,47.0329,47.0425,90043.0
2022-06-13 11:55:00,48.95,49.22,48.93,49.19,27950.0,47.0617,47.3213,47.0425,47.2924,27950.0
2022-06-13 12:00:00,49.15,49.46,49.04,49.21,42991.0,47.254,47.552,47.1482,47.3117,42991.0
2022-06-13 12:05:00,49.17,49.55,49.04,49.32,81230.0,47.2732,47.6385,47.1482,47.4174,81230.0
2022-06-13 12:10:00,49.21,49.7,49.19,49.46,81347.0,47.3117,47.7828,47.2924,47.552,81347.0
2022-06-13 12:15:00,49.47,49.63,49.27,49.41,41039.0,47.5616,47.7155,47.3694,47.5039,41039.0
2022-06-13 12:20:00,49.43,49.62,49.31,49.41,95413.0,47.5232,47.7058,47.4078,47.5039,95413.0
2022-06-13 12:25:00,49.41,49.61,49.31,49.43,44963.0,47.5039,47.6962,47.4078,47.5232,44963.0
2022-06-13 12:30:00,49.39,49.93,49.22,49.81,69328.0,47.4847,48.0039,47.3213,47.8885,69328.0
2022-06-13 12:35:00,49.77,50.2,49.76,50.08,47495.0,47.8501,48.2635,47.8404,48.1481,47495.0
2022-06-13 12:40:00,50.07,50.08,49.51,49.57,40158.0,48.1385,48.1481,47.6001,47.6578,40158.0
2022-06-13 12:45:00,49.53,49.63,49.41,49.45,29110.0,47.6193,47.7155,47.5039,47.5424,29110.0
2022-06-13 12:50:00,49.42,49.6,49.23,49.26,37014.0,47.5136,47.6866,47.3309,47.3597,37014.0
2022-06-13 12:55:00,49.22,49.32,49.03,49.05,27699.0,47.3213,47.4174,47.1386,47.1578,27699.0
2022-06-13 13:00:00,49.08,49.09,48.83,48.87,32042.0,47.1867,47.1963,46.9463,46.9848,32042.0
2022-06-13 13:05:00,48.85,49.01,48.76,49.01,17420.0,46.9656,47.1194,46.879,47.1194,17420.0
2022-06-13 13:10:00,49.0,49.01,48.82,49.01,17907.0,47.1098,47.1194,46.9367,47.1194,17907.0
2022-06-13 13:15:00,48.97,49.04,48.91,49.0,23382.0,47.0809,47.1482,47.0232,47.1098,23382.0
2022-06-13 13:20:00,48.95,49.0,48.81,48.88,15295.0,47.0617,47.1098,46.9271,46.9944,15295.0
2022-06-13 13:25:00,48.92,48.98,48.71,48.88,33940.0,47.0329,47.0905,46.831,46.9944,33940.0
2022-06-13 13:30:00,48.87,49.02,48.69,48.71,19664.0,46.9848,47.129,46.8117,46.831,19664.0
2022-06-13 13:35:00,48.7,48.98,48.69,48.98,14950.0,46.8213,47.0905,46.8117,47.0905,14950.0
2022-06-13 13:40:00,49.0,49.44,48.99,49.43,18829.0,47.1098,47.5328,47.1002,47.5232,18829.0
2022-06-13 13:45:00,49.45,49.74,49.37,49.74,20216.0,47.5424,47.8212,47.4655,47.8212,20216.0
2022-06-13 13:50:00,49.75,49.81,49.35,49.41,42893.0,47.8308,47.8885,47.4463,47.5039,42893.0
2022-06-13 13:55:00,49.42,49.66,49.41,49.56,29873.0,47.5136,47.7443,47.5039,47.6482,29873.0
2022-06-13 14:00:00,49.5,49.5,49.19,49.29,27081.0,47.5905,47.5905,47.2924,47.3886,27081.0
2022-06-13 14:05:00,49.25,49.28,48.98,48.98,10654.0,47.3501,47.379,47.0905,47.0905,10654.0
2022-06-13 14:10:00,48.95,49.05,48.76,48.77,44086.0,47.0617,47.1578,46.879,46.8886,44086.0
2022-06-13 14:15:00,48.75,48.99,48.72,48.93,25385.0,46.8694,47.1002,46.8406,47.0425,25385.0
2022-06-13 14:20:00,48.93,49.12,48.9,48.91,33850.0,47.0425,47.2251,47.0136,47.0232,33850.0
2022-06-13 14:25:00,48.88,49.06,48.88,48.96,39374.0,46.9944,47.1675,46.9944,47.0713,39374.0
2022-06-13 14:30:00,48.94,48.94,48.6,48.92,41740.0,47.0521,47.0521,46.7252,47.0329,41740.0
2022-06-13 14:35:00,48.94,49.37,48.9,49.25,37702.0,47.0521,47.4655,47.0136,47.3501,37702.0
2022-06-13 14:40:00,49.24,49.5,49.19,49.33,23191.0,47.3405,47.5905,47.2924,47.427,23191.0
2022-06-13 14:45:00,49.33,49.47,49.14,49.23,24815.0,47.427,47.5616,47.2444,47.3309,24815.0
2022-06-13 14:50:00,49.22,49.23,48.97,49.02,34110.0,47.3213,47.3309,47.0809,47.129,34110.0
2022-06-13 14:55:00,48.96,48.97,48.64,48.71,19945.0,47.0713,47.0809,46.7637,46.831,19945.0
2022-06-13 15:00:00,48.69,48.92,48.54,48.81,30565.0,46.8117,47.0329,46.6675,46.9271,30565.0
2022-06-13 15:05:00,48.78,48.88,48.54,48.61,24278.0,46.8983,46.9944,46.6675,46.7348,24278.0
2022-06-13 15:10:00,48.61,48.61,48.36,48.42,50663.0,46.7348,46.7348,46.4945,46.5521,50663.0
2022-06-13 15:15:00,48.41,49.19,48.2,48.57,261448.0,46.5425,47.2924,46.3406,46.6964,261448.0
2022-06-13 15:20:00,48.54,48.76,48.3,48.33,119942.0,46.6675,46.879,46.4368,46.4656,119942.0
2022-06-13 15:25:00,48.33,48.44,48.1,48.1,47712.0,46.4656,46.5714,46.2445,46.2445,47712.0
2022-06-13 15:30:00,48.08,48.17,47.73,47.94,132990.0,46.2253,46.3118,45.8888,46.0907,132990.0
2022-06-13 15:35:00,48.01,48.33,47.83,47.87,84328.0,46.158,46.4656,45.9849,46.0234,84328.0
2022-06-13 15:40:00,47.85,47.9,47.57,47.67,97638.0,46.0041,46.0522,45.7349,45.8311,97638.0
2022-06-13 15:45:00,47.65,48.04,47.64,47.92,118335.0,45.8118,46.1868,45.8022,46.0714,118335.0
2022-06-13 15:50:00,47.94,48.09,47.43,48.07,218451.0,46.0907,46.2349,45.6003,46.2156,218451.0
2022-06-13 15:55:00,48.04,48.38,47.98,48.2,193226.0,46.1868,46.5137,46.1291,46.3406,193226.0
2022-06-14 09:30:00,48.61,48.7,48.19,48.59,158503.0,46.7348,46.8213,46.331,46.7156,158503.0
2022-06-14 09:35:00,48.62,48.76,48.38,48.51,91208.0,46.7444,46.879,46.5137,46.6387,91208.0
2022-06-14 09:40:00,48.5,48.52,48.18,48.18,70436.0,46.6291,46.6483,46.3214,46.3214,70436.0
2022-06-14 09:45:00,48.16,48.78,48.15,48.51,100134.0,46.3022,46.8983,46.2926,46.6387,100134.0
2022-06-14 09:50:00,48.53,48.79,48.21,48.78,91279.0,46.6579,46.9079,46.3502,46.8983,91279.0
2022-06-14 09:55:00,48.76,48.94,48.71,48.87,106710.0,46.879,47.0521,46.831,46.9848,106710.0
2022-06-14 10:00:00,48.87,49.03,48.57,48.58,96854.0,46.9848,47.1386,46.6964,46.706,96854.0
2022-06-14 10:05:00,48.58,48.74,48.39,48.48,102984.0,46.706,46.8598,46.5233,46.6098,102984.0
2022-06-14 10:10:00,48.48,48.53,48.19,48.28,70032.0,46.6098,46.6579,46.331,46.4175,70032.0
2022-06-14 10:15:00,48.25,48.37,48.14,48.14,107939.0,46.3887,46.5041,46.2829,46.2829,107939.0
2022-06-14 10:20:00,48.13,48.16,47.85,48.08,101673.0,46.2733,46.3022,46.0041,46.2253,101673.0
2022-06-14 10:25:00,48.05,48.13,47.76,47.76,63729.0,46.1964,46.2733,45.9176,45.9176,63729.0
2022-06-14 10:30:00,47.76,47.97,47.65,47.84,52805.0,45.9176,46.1195,45.8118,45.9945,52805.0
2022-06-14 10:35:00,47.86,47.92,47.58,47.66,62774.0,46.0137,46.0714,45.7445,45.8215,62774.0
2022-06-14 10:40:00,47.62,47.66,47.29,47.49,69072.0,45.783,45.8215,45.4657,45.658,69072.0
2022-06-14 10:45:00,47.5,48.01,47.46,48.01,80526.0,45.6676,46.158,45.6292,46.158,80526.0
2022-06-14 10:50:00,48.02,48.34,47.95,48.05,96740.0,46.1676,46.4752,46.1003,46.1964,96740.0
2022-06-14 10:55:00,48.04,48.22,47.99,48.02,19889.0,46.1868,46.3599,46.1387,46.1676,19889.0
2022-06-14 11:00:00,48.01,48.29,47.98,48.15,53300.0,46.158,46.4272,46.1291,46.2926,53300.0
2022-06-14 11:05:00,48.11,48.11,47.65,47.65,45958.0,46.2541,46.2541,45.8118,45.8118,45958.0
2022-06-14 11:10:00,47.65,47.68,47.47,47.52,48024.0,45.8118,45.8407,45.6388,45.6869,48024.0
2022-06-14 11:15:00,47.51,47.59,47.36,47.5,54625.0,45.6772,45.7542,45.533,45.6676,54625.0
2022-06-14 11:20:00,47.49,47.64,47.22,47.64,57504.0,45.658,45.8022,45.3984,45.8022,57504.0
2022-06-14 11:25:00,47.64,47.8,47.48,47.49,49957.0,45.8022,45.9561,45.6484,45.658,49957.0
2022-06-14 11:30:00,47.49,47.67,47.27,47.64,59480.0,45.658,45.8311,45.4465,45.8022,59480.0
2022-06-14 11:35:00,47.66,47.85,47.51,47.55,82827.0,45.8215,46.0041,45.6772,45.7157,82827.0
2022-06-14 11:40:00,47.58,47.82,47.48,47.75,53124.0,45.7445,45.9753,45.6484,45.908,53124.0
2022-06-14 11:45:00,47.76,47.85,47.48,47.56,50413.0,45.9176,46.0041,45.6484,45.7253,50413.0
2022-06-14 11:50:00,47.53,47.68,47.37,47.62,30437.0,45.6965,45.8407,45.5426,45.783,30437.0
2022-06-14 11:55:00,47.61,47.83,47.6,47.68,100970.0,45.7734,45.9849,45.7638,45.8407,100970.0
2022-06-14 12:00:00,47.69,47.69,47.19,47.27,70879.0,45.8503,45.8503,45.3696,45.4465,70879.0
2022-06-14 12:05:00,47.22,47.33,47.18,47.26,29772.0,45.3984,45.5042,45.36,45.4369,29772.0
2022-06-14 12:10:00,47.28,47.37,47.06,47.08,33402.0,45.4561,45.5426,45.2446,45.2638,33402.0
2022-06-14 12:15:00,47.05,47.48,46.98,47.45,86763.0,45.235,45.6484,45.1677,45.6196,86763.0
2022-06-14 12:20:00,47.45,47.58,47.21,47.32,30824.0,45.6196,45.7445,45.3888,45.4946,30824.0
2022-06-14 12:25:00,47.29,47.29,47.18,47.24,14986.0,45.4657,45.4657,45.36,45.4177,14986.0
2022-06-14 12:30:00,47.24,47.31,47.08,47.19,20888.0,45.4177,45.485,45.2638,45.3696,20888.0
2022-06-14 12:35:00,47.16,47.21,46.93,47.06,26886.0,45.3407,45.3888,45.1196,45.2446,26886.0
2022-06-14 12:40:00,47.05,47.21,46.98,47.13,27314.0,45.235,45.3888,45.1677,45.3119,27314.0
2022-06-14 12:45:00,47.1,47.21,47.03,47.2,16039.0,45.2831,45.3888,45.2158,45.3792,16039.0
2022-06-14 12:50:00,47.19,47.3,47.04,47.26,28357.0,45.3696,45.4753,45.2254,45.4369,28357.0
2022-06-14 12:55:00,47.27,47.43,47.24,47.42,36318.0,45.4465,45.6003,45.4177,45.5907,36318.0
2022-06-14 13:00:00,47.46,47.55,47.29,47.43,20479.0,45.6292,45.7157,45.4657,45.6003,20479.0
2022-06-14 13:05:00,47.42,47.8,47.37,47.75,48964.0,45.5907,45.9561,45.5426,45.908,48964.0
2022-06-14 13:10:00,47.74,47.82,47.6,47.64,45778.0,45.8984,45.9753,45.7638,45.8022,45778.0
2022-06-14 13:15:00,47.71,48.18,47.7,48.12,75601.0,45.8695,46.3214,45.8599,46.2637,75601.0
2022-06-14 13:20:00,48.14,48.31,48.09,48.1,58098.0,46.2829,46.4464,46.2349,46.2445,58098.0
2022-06-14 13:25:00,48.1,48.1,47.78,47.78,29048.0,46.2445,46.2445,45.9368,45.9368,29048.0
2022-06-14 13:30:00,47.77,47.83,47.54,47.55,44975.0,45.9272,45.9849,45.7061,45.7157,44975.0
2022-06-14 13:35:00,47.55,47.62,47.35,47.35,33444.0,45.7157,45.783,45.5234,45.5234,33444.0
2022-06-14 13:40:00,47.32,47.4,47.02,47.11,33884.0,45.4946,45.5715,45.2061,45.2927,33884.0
2022-06-14 13:45:00,47.12,47.26,46.99,47.1,74234.0,45.3023,45.4369,45.1773,45.2831,74234.0
2022-06-14 13:50:00,47.13,47.27,47.09,47.24,42033.0,45.3119,45.4465,45.2734,45.4177,42033.0
2022-06-14 13:55:00,47.24,47.37,47.17,47.2,33719.0,45.4177,45.5426,45.3504,45.3792,33719.0
2022-06-14 14:00:00,47.18,47.38,47.18,47.31,33227.0,45.36,45.5523,45.36,45.485,33227.0
2022-06-14 14:05:00,47.3,47.63,47.26,47.59,31278.0,45.4753,45.7926,45.4369,45.7542,31278.0
2022-06-14 14:10:00,47.59,47.59,47.22,47.3,38378.0,45.7542,45.7542,45.3984,45.4753,38378.0
2022-06-14 14:15:00,47.31,47.41,47.26,47.41,11825.0,45.485,45.5811,45.4369,45.5811,11825.0
2022-06-14 14:20:00,47.42,47.56,47.34,47.39,26120.0,45.5907,45.7253,45.5138,45.5619,26120.0
2022-06-14 14:25:00,47.39,47.43,47.24,47.34,19444.0,45.5619,45.6003,45.4177,45.5138,19444.0
2022-06-14 14:30:00,47.32,47.35,47.1,47.33,26165.0,45.4946,45.5234,45.2831,45.5042,26165.0
2022-06-14 14:35:00,47.36,47.52,47.28,47.44,24840.0,45.533,45.6869,45.4561,45.6099,24840.0
2022-06-14 14:40:00,47.43,47.45,47.08,47.08,16737.0,45.6003,45.6196,45.2638,45.2638,16737.0
2022-06-14 14:45:00,47.08,47.2,46.96,46.98,21450.0,45.2638,45.3792,45.1485,45.1677,21450.0
2022-06-14 14:50:00,46.96,47.15,46.89,46.99,60157.0,45.1485,45.3311,45.0812,45.1773,60157.0
2022-06-14 14:55:00,46.96,47.09,46.91,46.96,23660.0,45.1485,45.2734,45.1004,45.1485,23660.0
2022-06-14 15:00:00,46.95,47.11,46.86,47.08,57189.0,45.1388,45.2927,45.0523,45.2638,57189.0
2022-06-14 15:05:00,47.06,47.08,46.76,46.76,31977.0,45.2446,45.2638,44.9562,44.9562,31977.0
2022-06-14 15:10:00,46.76,46.86,46.5,46.5,46641.0,44.9562,45.0523,44.7062,44.7062,46641.0
2022-06-14 15:15:00,46.52,46.56,46.42,46.49,49865.0,44.7254,44.7639,44.6293,44.6966,49865.0
2022-06-14 15:20:00,46.5,46.72,46.5,46.59,65952.0,44.7062,44.9177,44.7062,44.7927,65952.0
2022-06-14 15:25:00,46.59,47.13,46.55,47.08,50228.0,44.7927,45.3119,44.7543,45.2638,50228.0
2022-06-14 15:30:00,47.07,47.55,47.06,47.34,58843.0,45.2542,45.7157,45.2446,45.5138,58843.0
2022-06-14 15:35:00,47.39,47.87,47.33,47.74,105522.0,45.5619,46.0234,45.5042,45.8984,105522.0
2022-06-14 15:40:00,47.75,47.97,47.45,47.45,94336.0,45.908,46.1195,45.6196,45.6196,94336.0
2022-06-14 15:45:00,47.47,47.95,47.43,47.85,106287.0,45.6388,46.1003,45.6003,46.0041,106287.0
2022-06-14 15:50:00,47.87,47.96,47.32,47.46,86440.0,46.0234,46.1099,45.4946,45.6292,86440.0
2022-06-14 15:55:00,47.43,47.57,47.35,47.56,67271.0,45.6003,45.7349,45.5234,45.7253,67271.0
2022-06-15 09:30:00,48.56,48.83,48.5,48.69,129443.0,46.6867,46.9463,46.6291,46.8117,129443.0
2022-06-15 09:35:00,48.71,48.92,48.4,48.66,92598.0,46.831,47.0329,46.5329,46.7829,92598.0
2022-06-15 09:40:00,48.68,49.04,48.63,48.9,106922.0,46.8021,47.1482,46.754,47.0136,106922.0
2022-06-15 09:45:00,48.95,49.18,48.9,49.14,60045.0,47.0617,47.2828,47.0136,47.2444,60045.0
2022-06-15 09:50:00,49.14,49.3,49.04,49.04,89759.0,47.2444,47.3982,47.1482,47.1482,89759.0
2022-06-15 09:55:00,49.05,49.3,49.05,49.17,41940.0,47.1578,47.3982,47.1578,47.2732,41940.0
2022-06-15 10:00:00,49.17,49.28,49.09,49.23,49918.0,47.2732,47.379,47.1963,47.3309,49918.0
2022-06-15 10:05:00,49.2,49.29,49.18,49.18,53142.0,47.3021,47.3886,47.2828,47.2828,53142.0
2022-06-15 10:10:00,49.18,49.3,49.08,49.08,47925.0,47.2828,47.3982,47.1867,47.1867,47925.0
2022-06-15 10:15:00,49.07,49.25,49.01,49.08,45059.0,47.1771,47.3501,47.1194,47.1867,45059.0
2022-06-15 10:20:00,49.07,49.11,48.95,49.03,38626.0,47.1771,47.2155,47.0617,47.1386,38626.0
2022-06-15 10:25:00,49.02,49.09,48.91,49.09,28215.0,47.129,47.1963,47.0232,47.1963,28215.0
2022-06-15 10:30:00,49.1,49.11,48.81,48.97,35523.0,47.2059,47.2155,46.9271,47.0809,35523.0
2022-06-15 10:35:00,48.98,49.04,48.87,48.92,10976.0,47.0905,47.1482,46.9848,47.0329,10976.0
2022-06-15 10:40:00,48.88,48.89,48.71,48.75,22053.0,46.9944,47.004,46.831,46.8694,22053.0
2022-06-15 10:45:00,48.72,48.74,48.59,48.63,22990.0,46.8406,46.8598,46.7156,46.754,22990.0
2022-06-15 10:50:00,48.64,48.67,48.31,48.34,39053.0,46.7637,46.7925,46.4464,46.4752,39053.0
2022-06-15 10:55:00,48.37,48.57,48.28,48.54,32313.0,46.5041,46.6964,46.4175,46.6675,32313.0
2022-06-15 11:00:00,48.51,48.57,48.39,48.44,24906.0,46.6387,46.6964,46.5233,46.5714,24906.0
2022-06-15 11:05:00,48.47,48.47,48.24,48.26,39370.0,46.6002,46.6002,46.3791,46.3983,39370.0
2022-06-15 11:10:00,48.21,48.29,47.99,48.01,30105.0,46.3502,46.4272,46.1387,46.158,30105.0
2022-06-15 11:15:00,48.0,48.06,47.94,47.98,24150.0,46.1483,46.206,46.0907,46.1291,24150.0
2022-06-15 11:20:00,47.98,48.11,47.89,48.06,26602.0,46.1291,46.2541,46.0426,46.206,26602.0
2022-06-15 11:25:00,48.06,48.16,48.0,48.14,22538.0,46.206,46.3022,46.1483,46.2829,22538.0
2022-06-15 11:30:00,48.11,48.2,48.02,48.08,28172.0,46.2541,46.3406,46.1676,46.2253,28172.0
2022-06-15 11:35:00,48.06,48.25,48.06,48.2,37466.0,46.206,46.3887,46.206,46.3406,37466.0
2022-06-15 11:40:00,48.2,48.3,48.12,48.16,19882.0,46.3406,46.4368,46.2637,46.3022,19882.0
2022-06-15 11:45:00,48.16,48.23,48.11,48.17,8889.0,46.3022,46.3695,46.2541,46.3118,8889.0
2022-06-15 11:50:00,48.1,48.2,48.1,48.19,13268.0,46.2445,46.3406,46.2445,46.331,13268.0
2022-06-15 11:55:00,48.22,48.34,48.21,48.3,48685.0,46.3599,46.4752,46.3502,46.4368,48685.0
2022-06-15 12:00:00,48.3,48.4,48.27,48.32,26169.0,46.4368,46.5329,46.4079,46.456,26169.0
2022-06-15 12:05:00,48.33,48.34,48.09,48.14,22643.0,46.4656,46.4752,46.2349,46.2829,22643.0
2022-06-15 12:10:00,48.13,48.34,48.13,48.33,13792.0,46.2733,46.4752,46.2733,46.4656,13792.0
2022-06-15 12:15:00,48.35,48.47,48.33,48.41,33055.0,46.4848,46.6002,46.4656,46.5425,33055.0
2022-06-15 12:20:00,48.4,48.56,48.4,48.54,21864.0,46.5329,46.6867,46.5329,46.6675,21864.0
2022-06-15 12:25:00,48.53,48.57,48.47,48.5,9541.0,46.6579,46.6964,46.6002,46.6291,9541.0
2022-06-15 12:30:00,48.52,48.64,48.47,48.54,19767.0,46.6483,46.7637,46.6002,46.6675,19767.0
2022-06-15 12:35:00,48.53,48.55,48.4,48.44,19148.0,46.6579,46.6771,46.5329,46.5714,19148.0
2022-06-15 12:40:00,48.43,48.47,48.21,48.28,36683.0,46.5618,46.6002,46.3502,46.4175,36683.0
2022-06-15 12:45:00,48.29,48.29,48.2,48.29,11219.0,46.4272,46.4272,46.3406,46.4272,11219.0
2022-06-15 12:50:00,48.32,48.32,48.06,48.08,18594.0,46.456,46.456,46.206,46.2253,18594.0
2022-06-15 12:55:00,48.07,48.07,47.92,47.96,20217.0,46.2156,46.2156,46.0714,46.1099,20217.0
2022-06-15 13:00:00,47.95,48.11,47.92,48.08,19803.0,46.1003,46.2541,46.0714,46.2253,19803.0
2022-06-15 13:05:00,48.08,48.14,47.97,48.04,29211.0,46.2253,46.2829,46.1195,46.1868,29211.0
2022-06-15 13:10:00,48.06,48.2,48.02,48.13,17841.0,46.206,46.3406,46.1676,46.2733,17841.0
2022-06-15 13:15:00,48.19,48.19,48.04,48.16,11586.0,46.331,46.331,46.1868,46.3022,11586.0
2022-06-15 13:20:00,48.18,48.23,48.11,48.19,11577.0,46.3214,46.3695,46.2541,46.331,11577.0
2022-06-15 13:25:00,48.19,48.4,48.16,48.35,15271.0,46.331,46.5329,46.3022,46.4848,15271.0
2022-06-15 13:30:00,48.35,48.36,48.28,48.29,16196.0,46.4848,46.4945,46.4175,46.4272,16196.0
2022-06-15 13:35:00,48.29,48.36,48.25,48.36,8814.0,46.4272,46.4945,46.3887,46.4945,8814.0
2022-06-15 13:40:00,48.36,48.36,48.29,48.3,17366.0,46.4945,46.4945,46.4272,46.4368,17366.0
2022-06-15 13:45:00,48.28,48.33,48.08,48.09,32869.0,46.4175,46.4656,46.2253,46.2349,32869.0
2022-06-15 13:50:00,48.08,48.36,47.94,48.36,45234.0,46.2253,46.4945,46.0907,46.4945,45234.0
2022-06-15 13:55:00,48.33,48.78,48.31,48.62,58768.0,46.4656,46.8983,46.4464,46.7444,58768.0
2022-06-15 14:00:00,48.55,49.25,47.69,47.9,287277.0,46.6771,47.3501,45.8503,46.0522,287277.0
2022-06-15 14:05:00,47.91,48.13,47.2,47.87,177558.0,46.0618,46.2733,45.3792,46.0234,177558.0
2022-06-15 14:10:00,47.87,47.94,47.41,47.77,103105.0,46.0234,46.0907,45.5811,45.9272,103105.0
2022-06-15 14:15:00,47.79,48.28,47.58,47.98,89013.0,45.9464,46.4175,45.7445,46.1291,89013.0
2022-06-15 14:20:00,48.04,48.28,47.43,47.57,103981.0,46.1868,46.4175,45.6003,45.7349,103981.0
2022-06-15 14:25:00,47.58,47.83,47.47,47.47,77549.0,45.7445,45.9849,45.6388,45.6388,77549.0
2022-06-15 14:30:00,47.47,47.64,46.59,47.02,197574.0,45.6388,45.8022,44.7927,45.2061,197574.0
2022-06-15 14:35:00,46.98,48.66,46.97,48.34,249327.0,45.1677,46.7829,45.1581,46.4752,249327.0
2022-06-15 14:40:00,48.31,49.76,48.12,49.66,263058.0,46.4464,47.8404,46.2637,47.7443,263058.0
2022-06-15 14:45:00,49.69,49.99,49.21,49.27,174293.0,47.7731,48.0616,47.3117,47.3694,174293.0
2022-06-15 14:50:00,49.25,49.64,48.48,48.81,186257.0,47.3501,47.7251,46.6098,46.9271,186257.0
2022-06-15 14:55:00,48.82,49.04,48.39,48.66,91291.0,46.9367,47.1482,46.5233,46.7829,91291.0
2022-06-15 15:00:00,48.66,49.27,48.61,48.85,102845.0,46.7829,47.3694,46.7348,46.9656,102845.0
2022-06-15 15:05:00,48.91,49.18,48.72,49.1,88269.0,47.0232,47.2828,46.8406,47.2059,88269.0
2022-06-15 15:10:00,49.13,49.32,48.54,48.83,90172.0,47.2348,47.4174,46.6675,46.9463,90172.0
2022-06-15 15:15:00,48.81,48.98,48.58,48.93,94308.0,46.9271,47.0905,46.706,47.0425,94308.0
2022-06-15 15:20:00,48.98,49.7,48.95,49.66,122755.0,47.0905,47.7828,47.0617,47.7443,122755.0
2022-06-15 15:25:00,49.67,50.01,49.51,50.0,121038.0,47.7539,48.0808,47.6001,48.0712,121038.0
2022-06-15 15:30:00,49.99,50.46,49.78,50.44,106516.0,48.0616,48.5134,47.8597,48.4942,106516.0
2022-06-15 15:35:00,50.43,50.52,49.6,49.67,113764.0,48.4846,48.5711,47.6866,47.7539,113764.0
2022-06-15 15:40:00,49.63,49.64,49.07,49.12,72573.0,47.7155,47.7251,47.1771,47.2251,72573.0
2022-06-15 15:45:00,49.11,49.36,48.94,49.36,76257.0,47.2155,47.4559,47.0521,47.4559,76257.0
2022-06-15 15:50:00,49.34,49.34,48.65,48.84,119386.0,47.4367,47.4367,46.7733,46.9559,119386.0
2022-06-15 15:55:00,48.85,49.08,48.81,48.94,100906.0,46.9656,47.1867,46.9271,47.0521,100906.0
2022-06-16 09:30:00,46.11,46.22,45.71,45.76,131157.0,44.3313,44.437,43.9467,43.9948,131157.0
2022-06-16 09:35:00,45.75,45.82,45.24,45.36,131526.0,43.9851,44.0524,43.4948,43.6102,131526.0
2022-06-16 09:40:00,45.39,45.47,45.15,45.21,112818.0,43.639,43.7159,43.4083,43.466,112818.0
2022-06-16 09:45:00,45.2,45.78,45.19,45.74,156358.0,43.4564,44.014,43.4467,43.9755,156358.0
2022-06-16 09:50:00,45.73,45.73,45.43,45.6,69808.0,43.9659,43.9659,43.6775,43.8409,69808.0
2022-06-16 09:55:00,45.56,45.92,45.53,45.7,92120.0,43.8025,44.1486,43.7736,43.9371,92120.0
2022-06-16 10:00:00,45.68,45.87,45.53,45.53,78330.0,43.9178,44.1005,43.7736,43.7736,78330.0
2022-06-16 10:05:00,45.54,45.61,45.34,45.58,73560.0,43.7832,43.8505,43.591,43.8217,73560.0
2022-06-16 10:10:00,45.58,45.59,45.34,45.42,41684.0,43.8217,43.8313,43.591,43.6679,41684.0
2022-06-16 10:15:00,45.41,45.71,45.39,45.44,52462.0,43.6583,43.9467,43.639,43.6871,52462.0
2022-06-16 10:20:00,45.42,45.9,45.39,45.82,52674.0,43.6679,44.1294,43.639,44.0524,52674.0
2022-06-16 10:25:00,45.77,45.97,45.77,45.93,65275.0,44.0044,44.1967,44.0044,44.1582,65275.0
2022-06-16 10:30:00,45.91,46.02,45.72,45.93,67453.0,44.139,44.2447,43.9563,44.1582,67453.0
2022-06-16 10:35:00,45.92,45.92,45.55,45.55,36452.0,44.1486,44.1486,43.7929,43.7929,36452.0
2022-06-16 10:40:00,45.55,45.59,45.17,45.17,70438.0,43.7929,43.8313,43.4275,43.4275,70438.0
2022-06-16 10:45:00,45.19,45.26,44.96,44.96,70660.0,43.4467,43.514,43.2256,43.2256,70660.0
2022-06-16 10:50:00,44.97,45.03,44.8,45.0,138442.0,43.2352,43.2929,43.0718,43.2641,138442.0
2022-06-16 10:55:00,45.02,45.14,44.92,44.92,36328.0,43.2833,43.3987,43.1872,43.1872,36328.0
2022-06-16 11:00:00,44.91,45.24,44.9,45.19,51227.0,43.1775,43.4948,43.1679,43.4467,51227.0
2022-06-16 11:05:00,45.15,45.17,44.93,45.13,45560.0,43.4083,43.4275,43.1968,43.3891,45560.0
2022-06-16 11:10:00,45.15,45.5,45.06,45.49,80740.0,43.4083,43.7448,43.3218,43.7352,80740.0
2022-06-16 11:15:00,45.51,45.65,45.42,45.45,51299.0,43.7544,43.889,43.6679,43.6967,51299.0
2022-06-16 11:20:00,45.47,45.61,45.37,45.53,45749.0,43.7159,43.8505,43.6198,43.7736,45749.0
2022-06-16 11:25:00,45.46,45.89,45.46,45.69,54157.0,43.7063,44.1197,43.7063,43.9275,54157.0
2022-06-16 11:30:00,45.69,45.71,45.44,45.5,31573.0,43.9275,43.9467,43.6871,43.7448,31573.0
2022-06-16 11:35:00,45.46,45.65,45.43,45.63,20353.0,43.7063,43.889,43.6775,43.8698,20353.0
2022-06-16 11:40:00,45.64,45.64,45.21,45.34,45398.0,43.8794,43.8794,43.466,43.591,45398.0
2022-06-16 11:45:00,45.32,45.35,45.23,45.35,18636.0,43.5717,43.6006,43.4852,43.6006,18636.0
2022-06-16 11:50:00,45.35,45.42,45.23,45.28,21533.0,43.6006,43.6679,43.4852,43.5333,21533.0
2022-06-16 11:55:00,45.28,45.67,45.28,45.67,25766.0,43.5333,43.9082,43.5333,43.9082,25766.0
2022-06-16 12:00:00,45.69,45.76,45.37,45.49,32380.0,43.9275,43.9948,43.6198,43.7352,32380.0
2022-06-16 12:05:00,45.47,45.55,45.26,45.26,20510.0,43.7159,43.7929,43.514,43.514,20510.0
2022-06-16 12:10:00,45.25,45.43,45.15,45.18,48425.0,43.5044,43.6775,43.4083,43.4371,48425.0
2022-06-16 12:15:00,45.15,45.44,45.15,45.26,27102.0,43.4083,43.6871,43.4083,43.514,27102.0
2022-06-16 12:20:00,45.26,45.37,45.17,45.29,15156.0,43.514,43.6198,43.4275,43.5429,15156.0
2022-06-16 12:25:00,45.31,45.66,45.27,45.62,46871.0,43.5621,43.8986,43.5237,43.8602,46871.0
2022-06-16 12:30:00,45.61,45.71,45.39,45.59,30373.0,43.8505,43.9467,43.639,43.8313,30373.0
2022-06-16 12:35:00,45.57,45.58,45.33,45.48,32258.0,43.8121,43.8217,43.5813,43.7256,32258.0
2022-06-16 12:40:00,45.46,45.73,45.4,45.68,16759.0,43.7063,43.9659,43.6486,43.9178,16759.0
2022-06-16 12:45:00,45.66,45.83,45.58,45.82,36023.0,43.8986,44.0621,43.8217,44.0524,36023.0
2022-06-16 12:50:00,45.78,45.86,45.64,45.72,34666.0,44.014,44.0909,43.8794,43.9563,34666.0
2022-06-16 12:55:00,45.7,45.75,45.56,45.75,32818.0,43.9371,43.9851,43.8025,43.9851,32818.0
2022-06-16 13:00:00,45.74,45.94,45.63,45.68,45086.0,43.9755,44.1678,43.8698,43.9178,45086.0
2022-06-16 13:05:00,45.71,46.16,45.67,46.02,63863.0,43.9467,44.3793,43.9082,44.2447,63863.0
2022-06-16 13:10:00,46.04,46.06,45.85,45.99,37359.0,44.264,44.2832,44.0813,44.2159,37359.0
2022-06-16 13:15:00,45.96,46.03,45.86,45.88,39849.0,44.187,44.2543,44.0909,44.1101,39849.0
2022-06-16 13:20:00,45.88,45.91,45.56,45.58,59101.0,44.1101,44.139,43.8025,43.8217,59101.0
2022-06-16 13:25:00,45.52,46.18,45.51,46.01,69564.0,43.764,44.3986,43.7544,44.2351,69564.0
2022-06-16 13:30:00,46.02,46.12,45.78,46.06,58588.0,44.2447,44.3409,44.014,44.2832,58588.0
2022-06-16 13:35:00,46.06,46.09,45.79,45.96,31273.0,44.2832,44.312,44.0236,44.187,31273.0
2022-06-16 13:40:00,45.97,45.99,45.59,45.59,27347.0,44.1967,44.2159,43.8313,43.8313,27347.0
2022-06-16 13:45:00,45.59,45.63,45.45,45.62,34586.0,43.8313,43.8698,43.6967,43.8602,34586.0
2022-06-16 13:50:00,45.62,45.64,45.45,45.5,18305.0,43.8602,43.8794,43.6967,43.7448,18305.0
2022-06-16 13:55:00,45.48,45.55,45.14,45.15,33965.0,43.7256,43.7929,43.3987,43.4083,33965.0
2022-06-16 14:00:00,45.14,45.32,45.1,45.22,27314.0,43.3987,43.5717,43.3602,43.4756,27314.0
2022-06-16 14:05:00,45.25,45.26,44.99,45.07,29801.0,43.5044,43.514,43.2545,43.3314,29801.0
2022-06-16 14:10:00,45.09,45.23,45.05,45.22,36296.0,43.3506,43.4852,43.3121,43.4756,36296.0
2022-06-16 14:15:00,45.18,45.23,45.07,45.23,33113.0,43.4371,43.4852,43.3314,43.4852,33113.0
2022-06-16 14:20:00,45.23,45.23,44.97,45.02,30769.0,43.4852,43.4852,43.2352,43.2833,30769.0
2022-06-16 14:25:00,45.01,45.08,44.97,44.97,34272.0,43.2737,43.341,43.2352,43.2352,34272.0
2022-06-16 14:30:00,44.95,45.12,44.91,44.97,43680.0,43.216,43.3794,43.1775,43.2352,43680.0
2022-06-16 14:35:00,45.01,45.09,44.91,45.05,26488.0,43.2737,43.3506,43.1775,43.3121,26488.0
2022-06-16 14:40:00,45.03,45.34,45.02,45.08,62767.0,43.2929,43.591,43.2833,43.341,62767.0
2022-06-16 14:45:00,45.09,45.16,44.55,44.56,90383.0,43.3506,43.4179,42.8314,42.841,90383.0
2022-06-16 14:50:00,44.57,44.7,44.48,44.5,62550.0,42.8507,42.9756,42.7641,42.7834,62550.0
2022-06-16 14:55:00,44.5,44.68,44.48,44.64,43845.0,42.7834,42.9564,42.7641,42.918,43845.0
2022-06-16 15:00:00,44.63,45.15,44.6,45.02,138473.0,42.9083,43.4083,42.8795,43.2833,138473.0
2022-06-16 15:05:00,44.99,45.4,44.85,45.39,96162.0,43.2545,43.6486,43.1199,43.639,96162.0
2022-06-16 15:10:00,45.38,45.62,45.15,45.32,94151.0,43.6294,43.8602,43.4083,43.5717,94151.0
2022-06-16 15:15:00,45.28,45.43,45.06,45.41,35006.0,43.5333,43.6775,43.3218,43.6583,35006.0
2022-06-16 15:20:00,45.41,45.59,45.36,45.37,68102.0,43.6583,43.8313,43.6102,43.6198,68102.0
2022-06-16 15:25:00,45.32,45.69,45.29,45.48,51223.0,43.5717,43.9275,43.5429,43.7256,51223.0
2022-06-16 15:30:00,45.45,45.51,44.95,44.95,49729.0,43.6967,43.7544,43.216,43.216,49729.0
2022-06-16 15:35:00,44.96,45.29,44.94,45.2,54115.0,43.2256,43.5429,43.2064,43.4564,54115.0
2022-06-16 15:40:00,45.22,45.54,45.1,45.11,60400.0,43.4756,43.7832,43.3602,43.3698,60400.0
2022-06-16 15:45:00,45.05,45.2,44.69,44.77,62218.0,43.3121,43.4564,42.966,43.0429,62218.0
2022-06-16 15:50:00,44.77,45.11,44.73,45.01,192058.0,43.0429,43.3698,43.0045,43.2737,192058.0
2022-06-16 15:55:00,45.02,45.49,44.92,45.43,199634.0,43.2833,43.7352,43.1872,43.6775,199634.0
2022-06-17 09:30:00,44.97,45.77,44.95,45.72,141072.0,43.2352,44.0044,43.216,43.9563,141072.0
2022-06-17 09:35:00,45.74,45.85,45.65,45.79,52374.0,43.9755,44.0813,43.889,44.0236,52374.0
2022-06-17 09:40:00,45.84,46.29,45.83,46.13,120166.0,44.0717,44.5043,44.0621,44.3505,120166.0
2022-06-17 09:45:00,46.12,46.23,45.94,46.1,98121.0,44.3409,44.4466,44.1678,44.3216,98121.0
2022-06-17 09:50:00,46.11,46.39,45.99,46.33,110594.0,44.3313,44.6005,44.2159,44.5428,110594.0
2022-06-17 09:55:00,46.35,46.45,46.01,46.04,80716.0,44.562,44.6581,44.2351,44.264,80716.0
2022-06-17 10:00:00,46.07,46.11,45.63,45.7,88342.0,44.2928,44.3313,43.8698,43.9371,88342.0
2022-06-17 10:05:00,45.73,45.76,45.49,45.59,77891.0,43.9659,43.9948,43.7352,43.8313,77891.0
2022-06-17 10:10:00,45.6,45.77,45.54,45.61,48714.0,43.8409,44.0044,43.7832,43.8505,48714.0
2022-06-17 10:15:00,45.6,45.62,45.11,45.25,74226.0,43.8409,43.8602,43.3698,43.5044,74226.0
2022-06-17 10:20:00,45.25,45.26,44.83,44.97,100253.0,43.5044,43.514,43.1006,43.2352,100253.0
2022-06-17 10:25:00,44.94,45.08,44.7,44.84,92182.0,43.2064,43.341,42.9756,43.1102,92182.0
2022-06-17 10:30:00,44.84,44.96,44.49,44.54,113247.0,43.1102,43.2256,42.7737,42.8218,113247.0
2022-06-17 10:35:00,44.5,44.71,44.3,44.54,148936.0,42.7834,42.9853,42.5911,42.8218,148936.0
2022-06-17 10:40:00,44.51,44.68,44.35,44.65,53187.0,42.793,42.9564,42.6391,42.9276,53187.0
2022-06-17 10:45:00,44.65,44.65,44.1,44.34,84418.0,42.9276,42.9276,42.3988,42.6295,84418.0
2022-06-17 10:50:00,44.31,44.42,44.21,44.29,89004.0,42.6007,42.7064,42.5045,42.5815,89004.0
2022-06-17 10:55:00,44.33,44.6,44.33,44.53,151315.0,42.6199,42.8795,42.6199,42.8122,151315.0
2022-06-17 11:00:00,44.53,45.03,44.33,44.89,179693.0,42.8122,43.2929,42.6199,43.1583,179693.0
2022-06-17 11:05:00,44.88,45.27,44.86,45.23,103590.0,43.1487,43.5237,43.1295,43.4852,103590.0
2022-06-17 11:10:00,45.25,45.26,45.04,45.1,58107.0,43.5044,43.514,43.3025,43.3602,58107.0
2022-06-17 11:15:00,45.1,45.59,45.09,45.51,150017.0,43.3602,43.8313,43.3506,43.7544,150017.0
2022-06-17 11:20:00,45.53,45.59,45.12,45.15,62236.0,43.7736,43.8313,43.3794,43.4083,62236.0
2022-06-17 11:25:00,45.13,45.6,45.01,45.45,106181.0,43.3891,43.8409,43.2737,43.6967,106181.0
2022-06-17 11:30:00,45.49,45.81,45.45,45.47,112224.0,43.7352,44.0428,43.6967,43.7159,112224.0
2022-06-17 11:35:00,45.44,45.49,45.17,45.38,38014.0,43.6871,43.7352,43.4275,43.6294,38014.0
2022-06-17 11:40:00,45.38,45.57,45.15,45.15,42574.0,43.6294,43.8121,43.4083,43.4083,42574.0
2022-06-17 11:45:00,45.14,45.22,45.03,45.1,54072.0,43.3987,43.4756,43.2929,43.3602,54072.0
2022-06-17 11:50:00,45.1,45.2,44.77,44.91,45372.0,43.3602,43.4564,43.0429,43.1775,45372.0
2022-06-17 11:55:00,44.92,45.06,44.83,44.89,47601.0,43.1872,43.3218,43.1006,43.1583,47601.0
2022-06-17 12:00:00,44.88,44.89,44.64,44.79,74263.0,43.1487,43.1583,42.918,43.0622,74263.0
2022-06-17 12:05:00,44.79,44.97,44.66,44.84,59235.0,43.0622,43.2352,42.9372,43.1102,59235.0
2022-06-17 12:10:00,44.83,45.14,44.72,45.11,65138.0,43.1006,43.3987,42.9949,43.3698,65138.0
2022-06-17 12:15:00,45.12,45.29,44.91,44.97,76092.0,43.3794,43.5429,43.1775,43.2352,76092.0
2022-06-17 12:20:00,44.97,45.15,44.9,45.13,34800.0,43.2352,43.4083,43.1679,43.3891,34800.0
2022-06-17 12:25:00,45.12,45.28,45.05,45.2,87284.0,43.3794,43.5333,43.3121,43.4564,87284.0
2022-06-17 12:30:00,45.21,45.22,44.98,45.1,48207.0,43.466,43.4756,43.2448,43.3602,48207.0
2022-06-17 12:35:00,45.1,45.25,44.94,45.25,38202.0,43.3602,43.5044,43.2064,43.5044,38202.0
2022-06-17 12:40:00,45.27,45.31,44.96,45.27,78428.0,43.5237,43.5621,43.2256,43.5237,78428.0
2022-06-17 12:45:00,45.28,45.34,45.09,45.31,85601.0,43.5333,43.591,43.3506,43.5621,85601.0
2022-06-17 12:50:00,45.31,45.31,44.94,45.01,50191.0,43.5621,43.5621,43.2064,43.2737,50191.0
2022-06-17 12:55:00,45.04,45.25,44.97,45.18,33834.0,43.3025,43.5044,43.2352,43.4371,33834.0
2022-06-17 13:00:00,45.19,45.52,45.12,45.5,70829.0,43.4467,43.764,43.3794,43.7448,70829.0
2022-06-17 13:05:00,45.5,45.98,45.49,45.92,172821.0,43.7448,44.2063,43.7352,44.1486,172821.0
2022-06-17 13:10:00,45.93,46.18,45.8,46.06,212525.0,44.1582,44.3986,44.0332,44.2832,212525.0
2022-06-17 13:15:00,46.08,46.08,45.88,45.93,54685.0,44.3024,44.3024,44.1101,44.1582,54685.0
2022-06-17 13:20:00,45.9,45.96,45.76,45.96,39834.0,44.1294,44.187,43.9948,44.187,39834.0
2022-06-17 13:25:00,45.96,45.96,45.61,45.63,66215.0,44.187,44.187,43.8505,43.8698,66215.0
2022-06-17 13:30:00,45.65,45.74,45.48,45.74,53118.0,43.889,43.9755,43.7256,43.9755,53118.0
2022-06-17 13:35:00,45.75,45.84,45.56,45.66,34537.0,43.9851,44.0717,43.8025,43.8986,34537.0
2022-06-17 13:40:00,45.67,45.87,45.62,45.84,41904.0,43.9082,44.1005,43.8602,44.0717,41904.0
2022-06-17 13:45:00,45.8,45.82,45.37,45.58,99189.0,44.0332,44.0524,43.6198,43.8217,99189.0
2022-06-17 13:50:00,45.58,45.69,45.57,45.65,46949.0,43.8217,43.9275,43.8121,43.889,46949.0
2022-06-17 13:55:00,45.62,45.89,45.59,45.7,38453.0,43.8602,44.1197,43.8313,43.9371,38453.0
2022-06-17 14:00:00,45.75,45.91,45.67,45.8,32968.0,43.9851,44.139,43.9082,44.0332,32968.0
2022-06-17 14:05:00,45.82,45.92,45.71,45.9,30675.0,44.0524,44.1486,43.9467,44.1294,30675.0
2022-06-17 14:10:00,45.84,46.03,45.8,46.03,31487.0,44.0717,44.2543,44.0332,44.2543,31487.0
2022-06-17 14:15:00,46.02,46.17,45.91,46.07,55275.0,44.2447,44.3889,44.139,44.2928,55275.0
2022-06-17 14:20:00,46.09,46.24,46.08,46.12,64710.0,44.312,44.4562,44.3024,44.3409,64710.0
2022-06-17 14:25:00,46.14,46.16,45.91,45.92,35316.0,44.3601,44.3793,44.139,44.1486,35316.0
2022-06-17 14:30:00,45.92,45.92,45.65,45.83,48453.0,44.1486,44.1486,43.889,44.0621,48453.0
2022-06-17 14:35:00,45.83,46.15,45.78,46.15,60216.0,44.0621,44.3697,44.014,44.3697,60216.0
2022-06-17 14:40:00,46.17,46.36,46.04,46.04,76449.0,44.3889,44.5716,44.264,44.264,76449.0
2022-06-17 14:45:00,46.07,46.13,45.93,45.96,52722.0,44.2928,44.3505,44.1582,44.187,52722.0
2022-06-17 14:50:00,45.9,45.96,45.77,45.81,27974.0,44.1294,44.187,44.0044,44.0428,27974.0
2022-06-17 14:55:00,45.84,45.97,45.71,45.83,29971.0,44.0717,44.1967,43.9467,44.0621,29971.0
2022-06-17 15:00:00,45.82,46.04,45.78,45.84,70916.0,44.0524,44.264,44.014,44.0717,70916.0
2022-06-17 15:05:00,45.84,45.91,45.68,45.71,47205.0,44.0717,44.139,43.9178,43.9467,47205.0
2022-06-17 15:10:00,45.72,45.73,45.2,45.27,101121.0,43.9563,43.9659,43.4564,43.5237,101121.0
2022-06-17 15:15:00,45.27,45.54,45.19,45.49,40187.0,43.5237,43.7832,43.4467,43.7352,40187.0
2022-06-17 15:20:00,45.49,45.92,45.48,45.85,60156.0,43.7352,44.1486,43.7256,44.0813,60156.0
2022-06-17 15:25:00,45.86,46.07,45.83,45.96,30417.0,44.0909,44.2928,44.0621,44.187,30417.0
2022-06-17 15:30:00,45.98,46.02,45.64,45.8,54149.0,44.2063,44.2447,43.8794,44.0332,54149.0
2022-06-17 15:35:00,45.78,45.97,45.78,45.97,34368.0,44.014,44.1967,44.014,44.1967,34368.0
2022-06-17 15:40:00,45.93,45.95,45.6,45.64,38635.0,44.1582,44.1774,43.8409,43.8794,38635.0
2022-06-17 15:45:00,45.61,45.67,45.46,45.63,47913.0,43.8505,43.9082,43.7063,43.8698,47913.0
2022-06-17 15:50:00,45.63,45.63,45.26,45.41,99493.0,43.8698,43.8698,43.514,43.6583,99493.0
2022-06-17 15:55:00,45.4,45.57,45.08,45.15,122192.0,43.6486,43.8121,43.341,43.4083,122192.0
2022-06-21 09:30:00,47.12,47.19,46.92,47.03,207915.0,45.3023,45.3696,45.11,45.2158,207915.0
2022-06-21 09:35:00,47.02,47.26,46.92,47.19,113054.0,45.2061,45.4369,45.11,45.3696,113054.0
2022-06-21 09:40:00,47.22,47.5,47.2,47.4,104831.0,45.3984,45.6676,45.3792,45.5715,104831.0
2022-06-21 09:45:00,47.41,47.41,47.17,47.27,70201.0,45.5811,45.5811,45.3504,45.4465,70201.0
2022-06-21 09:50:00,47.23,47.36,47.19,47.29,40292.0,45.408,45.533,45.3696,45.4657,40292.0
2022-06-21 09:55:00,47.28,47.65,47.28,47.63,48112.0,45.4561,45.8118,45.4561,45.7926,48112.0
2022-06-21 10:00:00,47.62,47.63,47.41,47.54,62315.0,45.783,45.7926,45.5811,45.7061,62315.0
2022-06-21 10:05:00,47.56,47.57,47.4,47.44,46006.0,45.7253,45.7349,45.5715,45.6099,46006.0
2022-06-21 10:10:00,47.44,47.6,47.44,47.56,49070.0,45.6099,45.7638,45.6099,45.7253,49070.0
2022-06-21 10:15:00,47.59,47.62,47.46,47.49,54859.0,45.7542,45.783,45.6292,45.658,54859.0
2022-06-21 10:20:00,47.47,47.73,47.43,47.72,63841.0,45.6388,45.8888,45.6003,45.8791,63841.0
2022-06-21 10:25:00,47.67,47.72,47.5,47.6,82787.0,45.8311,45.8791,45.6676,45.7638,82787.0
2022-06-21 10:30:00,47.62,47.78,47.53,47.56,106794.0,45.783,45.9368,45.6965,45.7253,106794.0
2022-06-21 10:35:00,47.57,47.71,47.51,47.71,32380.0,45.7349,45.8695,45.6772,45.8695,32380.0
2022-06-21 10:40:00,47.72,47.78,47.67,47.71,66855.0,45.8791,45.9368,45.8311,45.8695,66855.0
2022-06-21 10:45:00,47.72,47.92,47.69,47.86,27003.0,45.8791,46.0714,45.8503,46.0137,27003.0
2022-06-21 10:50:00,47.88,47.92,47.82,47.91,36820.0,46.033,46.0714,45.9753,46.0618,36820.0
2022-06-21 10:55:00,47.9,47.96,47.87,47.89,16661.0,46.0522,46.1099,46.0234,46.0426,16661.0
2022-06-21 11:00:00,47.88,47.99,47.86,47.98,38054.0,46.033,46.1387,46.0137,46.1291,38054.0
2022-06-21 11:05:00,47.97,47.97,47.84,47.87,24702.0,46.1195,46.1195,45.9945,46.0234,24702.0
2022-06-21 11:10:00,47.87,47.88,47.65,47.66,39751.0,46.0234,46.033,45.8118,45.8215,39751.0
2022-06-21 11:15:00,47.66,47.79,47.63,47.72,13595.0,45.8215,45.9464,45.7926,45.8791,13595.0
2022-06-21 11:20:00,47.72,47.78,47.59,47.6,34205.0,45.8791,45.9368,45.7542,45.7638,34205.0
2022-06-21 11:25:00,47.61,47.68,47.59,47.65,24765.0,45.7734,45.8407,45.7542,45.8118,24765.0
2022-06-21 11:30:00,47.66,47.76,47.63,47.76,29870.0,45.8215,45.9176,45.7926,45.9176,29870.0
2022-06-21 11:35:00,47.77,47.82,47.54,47.57,44380.0,45.9272,45.9753,45.7061,45.7349,44380.0
2022-06-21 11:40:00,47.55,47.7,47.49,47.6,31600.0,45.7157,45.8599,45.658,45.7638,31600.0
2022-06-21 11:45:00,47.6,47.63,47.47,47.63,22087.0,45.7638,45.7926,45.6388,45.7926,22087.0
2022-06-21 11:50:00,47.64,47.67,47.45,47.46,36925.0,45.8022,45.8311,45.6196,45.6292,36925.0
2022-06-21 11:55:00,47.45,47.54,47.43,47.43,40012.0,45.6196,45.7061,45.6003,45.6003,40012.0
2022-06-21 12:00:00,47.43,47.57,47.38,47.43,21033.0,45.6003,45.7349,45.5523,45.6003,21033.0
2022-06-21 12:05:00,47.41,47.51,47.38,47.41,32186.0,45.5811,45.6772,45.5523,45.5811,32186.0
2022-06-21 12:10:00,47.45,47.5,47.34,47.43,40835.0,45.6196,45.6676,45.5138,45.6003,40835.0
2022-06-21 12:15:00,47.44,47.54,47.4,47.54,23604.0,45.6099,45.7061,45.5715,45.7061,23604.0
2022-06-21 12:20:00,47.54,47.61,47.45,47.56,31290.0,45.7061,45.7734,45.6196,45.7253,31290.0
2022-06-21 12:25:00,47.56,47.69,47.55,47.65,54183.0,45.7253,45.8503,45.7157,45.8118,54183.0
2022-06-21 12:30:00,47.63,47.7,47.56,47.63,88572.0,45.7926,45.8599,45.7253,45.7926,88572.0
2022-06-21 12:35:00,47.67,47.75,47.64,47.73,26431.0,45.8311,45.908,45.8022,45.8888,26431.0
2022-06-21 12:40:00,47.74,47.76,47.63,47.75,61747.0,45.8984,45.9176,45.7926,45.908,61747.0
2022-06-21 12:45:00,47.75,47.77,47.64,47.72,89114.0,45.908,45.9272,45.8022,45.8791,89114.0
2022-06-21 12:50:00,47.73,47.84,47.69,47.82,54154.0,45.8888,45.9945,45.8503,45.9753,54154.0
2022-06-21 12:55:00,47.81,47.91,47.78,47.91,85115.0,45.9657,46.0618,45.9368,46.0618,85115.0
2022-06-21 13:00:00,47.91,47.96,47.86,47.91,58334.0,46.0618,46.1099,46.0137,46.0618,58334.0
2022-06-21 13:05:00,47.92,47.95,47.8,47.91,34065.0,46.0714,46.1003,45.9561,46.0618,34065.0
2022-06-21 13:10:00,47.93,48.05,47.91,48.04,68240.0,46.081,46.1964,46.0618,46.1868,68240.0
2022-06-21 13:15:00,48.04,48.04,47.93,47.97,93324.0,46.1868,46.1868,46.081,46.1195,93324.0
2022-06-21 13:20:00,47.99,48.01,47.89,47.96,54950.0,46.1387,46.158,46.0426,46.1099,54950.0
2022-06-21 13:25:00,47.96,47.99,47.9,47.91,24901.0,46.1099,46.1387,46.0522,46.0618,24901.0
2022-06-21 13:30:00,47.92,48.05,47.92,48.01,13900.0,46.0714,46.1964,46.0714,46.158,13900.0
2022-06-21 13:35:00,48.03,48.03,47.9,47.9,48194.0,46.1772,46.1772,46.0522,46.0522,48194.0
2022-06-21 13:40:00,47.88,47.99,47.81,47.99,65491.0,46.033,46.1387,45.9657,46.1387,65491.0
2022-06-21 13:45:00,47.99,47.99,47.87,47.93,27464.0,46.1387,46.1387,46.0234,46.081,27464.0
2022-06-21 13:50:00,47.93,47.95,47.86,47.87,10000.0,46.081,46.1003,46.0137,46.0234,10000.0
2022-06-21 13:55:00,47.85,47.85,47.76,47.78,23441.0,46.0041,46.0041,45.9176,45.9368,23441.0
2022-06-21 14:00:00,47.79,47.83,47.74,47.82,19400.0,45.9464,45.9849,45.8984,45.9753,19400.0
2022-06-21 14:05:00,47.81,47.98,47.8,47.98,37102.0,45.9657,46.1291,45.9561,46.1291,37102.0
2022-06-21 14:10:00,47.99,48.13,47.97,47.97,44535.0,46.1387,46.2733,46.1195,46.1195,44535.0
2022-06-21 14:15:00,47.99,48.07,47.94,48.0,22229.0,46.1387,46.2156,46.0907,46.1483,22229.0
2022-06-21 14:20:00,48.0,48.03,47.92,47.98,16910.0,46.1483,46.1772,46.0714,46.1291,16910.0
2022-06-21 14:25:00,47.98,48.04,47.95,48.04,15205.0,46.1291,46.1868,46.1003,46.1868,15205.0
2022-06-21 14:30:00,48.04,48.12,48.01,48.11,52833.0,46.1868,46.2637,46.158,46.2541,52833.0
2022-06-21 14:35:00,48.12,48.14,47.92,47.95,88784.0,46.2637,46.2829,46.0714,46.1003,88784.0
2022-06-21 14:40:00,47.96,48.22,47.92,48.18,154064.0,46.1099,46.3599,46.0714,46.3214,154064.0
2022-06-21 14:45:00,48.17,48.19,48.09,48.13,99762.0,46.3118,46.331,46.2349,46.2733,99762.0
2022-06-21 14:50:00,48.15,48.45,48.12,48.44,58707.0,46.2926,46.581,46.2637,46.5714,58707.0
2022-06-21 14:55:00,48.47,48.52,48.43,48.5,95987.0,46.6002,46.6483,46.5618,46.6291,95987.0
2022-06-21 15:00:00,48.52,48.63,48.47,48.61,95607.0,46.6483,46.754,46.6002,46.7348,95607.0
2022-06-21 15:05:00,48.59,48.59,48.49,48.55,70195.0,46.7156,46.7156,46.6194,46.6771,70195.0
2022-06-21 15:10:00,48.54,48.65,48.53,48.57,30601.0,46.6675,46.7733,46.6579,46.6964,30601.0
2022-06-21 15:15:00,48.57,48.57,48.45,48.47,39044.0,46.6964,46.6964,46.581,46.6002,39044.0
2022-06-21 15:20:00,48.44,48.56,48.42,48.5,31535.0,46.5714,46.6867,46.5521,46.6291,31535.0
2022-06-21 15:25:00,48.49,48.49,48.31,48.39,37531.0,46.6194,46.6194,46.4464,46.5233,37531.0
2022-06-21 15:30:00,48.4,48.44,48.33,48.41,33480.0,46.5329,46.5714,46.4656,46.5425,33480.0
2022-06-21 15:35:00,48.39,48.4,48.24,48.28,27207.0,46.5233,46.5329,46.3791,46.4175,27207.0
2022-06-21 15:40:00,48.3,48.35,48.19,48.3,56289.0,46.4368,46.4848,46.331,46.4368,56289.0
2022-06-21 15:45:00,48.28,48.34,48.24,48.31,14970.0,46.4175,46.4752,46.3791,46.4464,14970.0
2022-06-21 15:50:00,48.32,48.46,48.28,48.36,75323.0,46.456,46.5906,46.4175,46.4945,75323.0
2022-06-21 15:55:00,48.36,48.36,48.03,48.13,55753.0,46.4945,46.4945,46.1772,46.2733,55753.0
2022-06-22 09:30:00,46.12,46.79,46.02,46.42,127856.0,44.5699,45.2173,44.4732,44.8598,127856.0
2022-06-22 09:35:00,46.37,46.63,46.2,46.52,79875.0,44.8115,45.0627,44.6472,44.9564,79875.0
2022-06-22 09:40:00,46.5,46.63,46.31,46.51,109692.0,44.9371,45.0627,44.7535,44.9467,109692.0
2022-06-22 09:45:00,46.51,46.72,46.41,46.68,106636.0,44.9467,45.1497,44.8501,45.111,106636.0
2022-06-22 09:50:00,46.67,47.12,46.4,47.12,138657.0,45.1014,45.5362,44.8404,45.5362,138657.0
2022-06-22 09:55:00,47.12,47.28,46.96,46.98,92704.0,45.5362,45.6909,45.3816,45.4009,92704.0
2022-06-22 10:00:00,46.98,47.07,46.72,46.9,38551.0,45.4009,45.4879,45.1497,45.3236,38551.0
2022-06-22 10:05:00,46.89,47.12,46.8,47.12,39200.0,45.314,45.5362,45.227,45.5362,39200.0
2022-06-22 10:10:00,47.09,47.47,47.01,47.44,65628.0,45.5073,45.8745,45.4299,45.8455,65628.0
2022-06-22 10:15:00,47.42,47.96,47.41,47.95,115410.0,45.8262,46.348,45.8165,46.3383,115410.0
2022-06-22 10:20:00,47.96,48.26,47.86,48.24,105202.0,46.348,46.6379,46.2514,46.6186,105202.0
2022-06-22 10:25:00,48.22,48.27,48.09,48.17,63850.0,46.5993,46.6476,46.4736,46.5509,63850.0
2022-06-22 10:30:00,48.18,48.38,48.15,48.25,74412.0,46.5606,46.7539,46.5316,46.6283,74412.0
2022-06-22 10:35:00,48.23,48.55,48.23,48.55,72708.0,46.6089,46.9182,46.6089,46.9182,72708.0
2022-06-22 10:40:00,48.56,48.58,48.4,48.43,55448.0,46.9278,46.9472,46.7732,46.8022,55448.0
2022-06-22 10:45:00,48.43,48.46,48.09,48.23,63050.0,46.8022,46.8312,46.4736,46.6089,63050.0
2022-06-22 10:50:00,48.22,48.31,48.14,48.17,25502.0,46.5993,46.6862,46.522,46.5509,25502.0
2022-06-22 10:55:00,48.14,48.19,48.03,48.17,30679.0,46.522,46.5703,46.4157,46.5509,30679.0
2022-06-22 11:00:00,48.16,48.18,47.72,47.9,107305.0,46.5413,46.5606,46.1161,46.29,107305.0
2022-06-22 11:05:00,47.9,48.03,47.74,48.0,51899.0,46.29,46.4157,46.1354,46.3867,51899.0
2022-06-22 11:10:00,48.01,48.14,47.96,48.05,38291.0,46.3963,46.522,46.348,46.435,38291.0
2022-06-22 11:15:00,48.06,48.25,48.06,48.2,40185.0,46.4446,46.6283,46.4446,46.5799,40185.0
2022-06-22 11:20:00,48.2,48.2,48.03,48.16,32031.0,46.5799,46.5799,46.4157,46.5413,32031.0
2022-06-22 11:25:00,48.14,48.35,48.14,48.26,23246.0,46.522,46.7249,46.522,46.6379,23246.0
2022-06-22 11:30:00,48.27,48.55,48.27,48.41,56414.0,46.6476,46.9182,46.6476,46.7829,56414.0
2022-06-22 11:35:00,48.39,48.44,48.36,48.39,16948.0,46.7636,46.8119,46.7346,46.7636,16948.0
2022-06-22 11:40:00,48.41,48.41,47.98,48.02,83067.0,46.7829,46.7829,46.3673,46.406,83067.0
2022-06-22 11:45:00,48.02,48.08,47.8,48.01,51347.0,46.406,46.464,46.1934,46.3963,51347.0
2022-06-22 11:50:00,48.01,48.05,47.73,47.8,37747.0,46.3963,46.435,46.1257,46.1934,37747.0
2022-06-22 11:55:00,47.83,47.86,47.63,47.64,21235.0,46.2224,46.2514,46.0291,46.0388,21235.0
2022-06-22 12:00:00,47.64,48.0,47.59,47.69,95334.0,46.0388,46.3867,45.9904,46.0871,95334.0
2022-06-22 12:05:00,47.66,47.66,47.44,47.58,28089.0,46.0581,46.0581,45.8455,45.9808,28089.0
2022-06-22 12:10:00,47.56,47.78,47.56,47.71,27897.0,45.9615,46.1741,45.9615,46.1064,27897.0
2022-06-22 12:15:00,47.69,47.96,47.69,47.93,11458.0,46.0871,46.348,46.0871,46.319,11458.0
2022-06-22 12:20:00,47.86,48.0,47.84,47.88,17431.0,46.2514,46.3867,46.232,46.2707,17431.0
2022-06-22 12:25:00,47.88,48.0,47.84,47.87,15363.0,46.2707,46.3867,46.232,46.261,15363.0
2022-06-22 12:30:00,47.88,48.06,47.85,48.02,15185.0,46.2707,46.4446,46.2417,46.406,15185.0
2022-06-22 12:35:00,48.07,48.13,47.9,47.91,18580.0,46.4543,46.5123,46.29,46.2997,18580.0
2022-06-22 12:40:00,47.92,48.11,47.92,48.1,23135.0,46.3094,46.493,46.3094,46.4833,23135.0
2022-06-22 12:45:00,48.11,48.16,48.02,48.05,23320.0,46.493,46.5413,46.406,46.435,23320.0
2022-06-22 12:50:00,48.09,48.13,48.0,48.07,22549.0,46.4736,46.5123,46.3867,46.4543,22549.0
2022-06-22 12:55:00,48.08,48.11,47.94,48.08,68907.0,46.464,46.493,46.3287,46.464,68907.0
2022-06-22 13:00:00,48.11,48.11,47.73,47.85,75673.0,46.493,46.493,46.1257,46.2417,75673.0
2022-06-22 13:05:00,47.82,47.93,47.82,47.89,19623.0,46.2127,46.319,46.2127,46.2804,19623.0
2022-06-22 13:10:00,47.89,48.13,47.89,48.1,23318.0,46.2804,46.5123,46.2804,46.4833,23318.0
2022-06-22 13:15:00,48.09,48.33,48.09,48.33,28450.0,46.4736,46.7056,46.4736,46.7056,28450.0
2022-06-22 13:20:00,48.33,48.5,48.31,48.45,59317.0,46.7056,46.8699,46.6862,46.8215,59317.0
2022-06-22 13:25:00,48.47,48.57,48.39,48.45,64039.0,46.8409,46.9375,46.7636,46.8215,64039.0
2022-06-22 13:30:00,48.44,48.44,48.2,48.2,41373.0,46.8119,46.8119,46.5799,46.5799,41373.0
2022-06-22 13:35:00,48.13,48.32,48.1,48.32,21656.0,46.5123,46.6959,46.4833,46.6959,21656.0
2022-06-22 13:40:00,48.32,48.4,48.27,48.4,21391.0,46.6959,46.7732,46.6476,46.7732,21391.0
2022-06-22 13:45:00,48.4,48.54,48.38,48.54,23039.0,46.7732,46.9085,46.7539,46.9085,23039.0
2022-06-22 13:50:00,48.51,48.54,48.33,48.37,52588.0,46.8795,46.9085,46.7056,46.7442,52588.0
2022-06-22 13:55:00,48.38,48.47,48.33,48.47,25349.0,46.7539,46.8409,46.7056,46.8409,25349.0
2022-06-22 14:00:00,48.47,48.61,48.42,48.58,32687.0,46.8409,46.9762,46.7925,46.9472,32687.0
2022-06-22 14:05:00,48.56,48.96,48.53,48.95,62981.0,46.9278,47.3144,46.8988,47.3047,62981.0
2022-06-22 14:10:00,48.93,48.94,48.81,48.89,26769.0,47.2854,47.2951,47.1694,47.2467,26769.0
2022-06-22 14:15:00,48.91,49.0,48.83,48.89,72137.0,47.2661,47.3531,47.1888,47.2467,72137.0
2022-06-22 14:20:00,48.89,48.91,48.56,48.72,37340.0,47.2467,47.2661,46.9278,47.0825,37340.0
2022-06-22 14:25:00,48.71,48.71,48.49,48.53,35488.0,47.0728,47.0728,46.8602,46.8988,35488.0
2022-06-22 14:30:00,48.54,48.64,48.51,48.59,18225.0,46.9085,47.0052,46.8795,46.9568,18225.0
2022-06-22 14:35:00,48.61,48.61,48.47,48.49,20477.0,46.9762,46.9762,46.8409,46.8602,20477.0
2022-06-22 14:40:00,48.49,48.55,48.34,48.42,17383.0,46.8602,46.9182,46.7152,46.7925,17383.0
2022-06-22 14:45:00,48.42,48.51,48.27,48.28,13772.0,46.7925,46.8795,46.6476,46.6573,13772.0
2022-06-22 14:50:00,48.27,48.34,48.22,48.33,37648.0,46.6476,46.7152,46.5993,46.7056,37648.0
2022-06-22 14:55:00,48.35,48.53,48.35,48.46,41543.0,46.7249,46.8988,46.7249,46.8312,41543.0
2022-06-22 15:00:00,48.49,48.55,48.3,48.5,33551.0,46.8602,46.9182,46.6766,46.8699,33551.0
2022-06-22 15:05:00,48.53,48.59,48.34,48.35,32157.0,46.8988,46.9568,46.7152,46.7249,32157.0
2022-06-22 15:10:00,48.34,48.38,48.21,48.34,26958.0,46.7152,46.7539,46.5896,46.7152,26958.0
2022-06-22 15:15:00,48.33,48.41,48.21,48.22,17753.0,46.7056,46.7829,46.5896,46.5993,17753.0
2022-06-22 15:20:00,48.23,48.35,48.21,48.28,25347.0,46.6089,46.7249,46.5896,46.6573,25347.0
2022-06-22 15:25:00,48.25,48.3,47.94,48.03,43790.0,46.6283,46.6766,46.3287,46.4157,43790.0
2022-06-22 15:30:00,48.01,48.15,47.91,47.91,32136.0,46.3963,46.5316,46.2997,46.2997,32136.0
2022-06-22 15:35:00,47.9,47.94,47.72,47.87,62626.0,46.29,46.3287,46.1161,46.261,62626.0
2022-06-22 15:40:00,47.85,48.01,47.73,47.95,63215.0,46.2417,46.3963,46.1257,46.3383,63215.0
2022-06-22 15:45:00,47.93,47.93,47.63,47.78,35971.0,46.319,46.319,46.0291,46.1741,35971.0
2022-06-22 15:50:00,47.78,48.13,47.69,48.11,91805.0,46.1741,46.5123,46.0871,46.493,91805.0
2022-06-22 15:55:00,48.12,48.13,47.49,47.49,71401.0,46.5026,46.5123,45.8938,45.8938,71401.0
2022-06-23 09:30:00,48.06,48.43,48.01,48.12,92685.0,46.4446,46.8022,46.3963,46.5026,92685.0
2022-06-23 09:35:00,48.09,48.41,48.04,48.35,54999.0,46.4736,46.7829,46.4253,46.7249,54999.0
2022-06-23 09:40:00,48.36,48.7,48.31,48.47,121160.0,46.7346,47.0631,46.6862,46.8409,121160.0
2022-06-23 09:45:00,48.47,48.59,48.17,48.39,127884.0,46.8409,46.9568,46.5509,46.7636,127884.0
2022-06-23 09:50:00,48.38,48.46,47.9,47.99,90862.0,46.7539,46.8312,46.29,46.377,90862.0
2022-06-23 09:55:00,47.98,48.59,47.94,48.53,100081.0,46.3673,46.9568,46.3287,46.8988,100081.0
2022-06-23 10:00:00,48.53,48.68,48.35,48.41,52874.0,46.8988,47.0438,46.7249,46.7829,52874.0
2022-06-23 10:05:00,48.45,48.47,47.92,47.92,39257.0,46.8215,46.8409,46.3094,46.3094,39257.0
2022-06-23 10:10:00,47.93,48.14,47.8,47.99,70279.0,46.319,46.522,46.1934,46.377,70279.0
2022-06-23 10:15:00,47.98,48.14,47.92,47.98,48666.0,46.3673,46.522,46.3094,46.3673,48666.0
2022-06-23 10:20:00,48.0,48.35,48.0,48.23,74647.0,46.3867,46.7249,46.3867,46.6089,74647.0
2022-06-23 10:25:00,48.19,48.26,47.98,48.03,54953.0,46.5703,46.6379,46.3673,46.4157,54953.0
2022-06-23 10:30:00,48.04,48.22,47.92,47.98,76043.0,46.4253,46.5993,46.3094,46.3673,76043.0
2022-06-23 10:35:00,47.99,48.22,47.86,48.22,65921.0,46.377,46.5993,46.2514,46.5993,65921.0
2022-06-23 10:40:00,48.25,48.44,48.23,48.26,92444.0,46.6283,46.8119,46.6089,46.6379,92444.0
2022-06-23 10:45:00,48.27,48.51,48.24,48.34,47974.0,46.6476,46.8795,46.6186,46.7152,47974.0
2022-06-23 10:50:00,48.33,48.46,48.19,48.34,28313.0,46.7056,46.8312,46.5703,46.7152,28313.0
2022-06-23 10:55:00,48.33,48.61,48.33,48.5,37595.0,46.7056,46.9762,46.7056,46.8699,37595.0
2022-06-23 11:00:00,48.51,48.52,48.21,48.23,45440.0,46.8795,46.8892,46.5896,46.6089,45440.0
2022-06-23 11:05:00,48.21,48.28,48.15,48.28,29325.0,46.5896,46.6573,46.5316,46.6573,29325.0
2022-06-23 11:10:00,48.3,48.52,48.2,48.42,28622.0,46.6766,46.8892,46.5799,46.7925,28622.0
2022-06-23 11:15:00,48.4,48.4,48.26,48.31,29908.0,46.7732,46.7732,46.6379,46.6862,29908.0
2022-06-23 11:20:00,48.29,48.38,47.99,48.02,61356.0,46.6669,46.7539,46.377,46.406,61356.0
2022-06-23 11:25:00,48.02,48.05,47.89,47.95,33680.0,46.406,46.435,46.2804,46.3383,33680.0
2022-06-23 11:30:00,47.95,48.01,47.67,47.74,76012.0,46.3383,46.3963,46.0678,46.1354,76012.0
2022-06-23 11:35:00,47.73,47.73,47.5,47.53,44423.0,46.1257,46.1257,45.9035,45.9325,44423.0
2022-06-23 11:40:00,47.51,47.66,47.49,47.59,38080.0,45.9131,46.0581,45.8938,45.9904,38080.0
2022-06-23 11:45:00,47.59,47.67,47.51,47.65,35887.0,45.9904,46.0678,45.9131,46.0484,35887.0
2022-06-23 11:50:00,47.62,47.65,47.52,47.53,19812.0,46.0194,46.0484,45.9228,45.9325,19812.0
2022-06-23 11:55:00,47.51,47.51,47.26,47.29,74767.0,45.9131,45.9131,45.6715,45.7005,74767.0
2022-06-23 12:00:00,47.32,47.36,46.95,46.98,60479.0,45.7295,45.7682,45.372,45.4009,60479.0
2022-06-23 12:05:00,46.95,47.13,46.9,46.99,73514.0,45.372,45.5459,45.3236,45.4106,73514.0
2022-06-23 12:10:00,46.98,47.12,46.9,47.07,33029.0,45.4009,45.5362,45.3236,45.4879,33029.0
2022-06-23 12:15:00,47.06,47.32,46.99,47.22,45677.0,45.4783,45.7295,45.4106,45.6329,45677.0
2022-06-23 12:20:00,47.23,47.41,47.17,47.25,64130.0,45.6425,45.8165,45.5846,45.6619,64130.0
2022-06-23 12:25:00,47.23,47.24,47.06,47.11,49734.0,45.6425,45.6522,45.4783,45.5266,49734.0
2022-06-23 12:30:00,47.11,47.2,46.94,46.95,41640.0,45.5266,45.6136,45.3623,45.372,41640.0
2022-06-23 12:35:00,46.96,47.0,46.84,46.9,39183.0,45.3816,45.4203,45.2657,45.3236,39183.0
2022-06-23 12:40:00,46.86,47.05,46.86,46.95,32524.0,45.285,45.4686,45.285,45.372,32524.0
2022-06-23 12:45:00,46.93,46.99,46.74,46.91,56974.0,45.3526,45.4106,45.169,45.3333,56974.0
2022-06-23 12:50:00,46.9,46.96,46.68,46.93,53768.0,45.3236,45.3816,45.111,45.3526,53768.0
2022-06-23 12:55:00,46.93,47.04,46.84,46.9,18925.0,45.3526,45.4589,45.2657,45.3236,18925.0
2022-06-23 13:00:00,46.89,46.89,46.73,46.86,26890.0,45.314,45.314,45.1594,45.285,26890.0
2022-06-23 13:05:00,46.85,47.11,46.84,47.06,68435.0,45.2753,45.5266,45.2657,45.4783,68435.0
2022-06-23 13:10:00,47.04,47.16,47.0,47.08,25559.0,45.4589,45.5749,45.4203,45.4976,25559.0
2022-06-23 13:15:00,47.09,47.19,47.07,47.12,18038.0,45.5073,45.6039,45.4879,45.5362,18038.0
2022-06-23 13:20:00,47.12,47.26,46.98,47.11,28271.0,45.5362,45.6715,45.4009,45.5266,28271.0
2022-06-23 13:25:00,47.11,47.23,47.01,47.05,27603.0,45.5266,45.6425,45.4299,45.4686,27603.0
2022-06-23 13:30:00,47.06,47.19,46.99,47.1,38690.0,45.4783,45.6039,45.4106,45.5169,38690.0
2022-06-23 13:35:00,47.09,47.13,46.9,46.98,19665.0,45.5073,45.5459,45.3236,45.4009,19665.0
2022-06-23 13:40:00,47.02,47.05,46.86,46.98,60069.0,45.4396,45.4686,45.285,45.4009,60069.0
2022-06-23 13:45:00,46.95,47.14,46.93,47.14,52282.0,45.372,45.5556,45.3526,45.5556,52282.0
2022-06-23 13:50:00,47.14,47.31,47.12,47.23,44314.0,45.5556,45.7199,45.5362,45.6425,44314.0
2022-06-23 13:55:00,47.25,47.31,47.18,47.24,19690.0,45.6619,45.7199,45.5942,45.6522,19690.0
2022-06-23 14:00:00,47.25,47.29,47.12,47.19,35629.0,45.6619,45.7005,45.5362,45.6039,35629.0
2022-06-23 14:05:00,47.18,47.21,47.12,47.2,14100.0,45.5942,45.6232,45.5362,45.6136,14100.0
2022-06-23 14:10:00,47.23,47.27,47.13,47.2,10042.0,45.6425,45.6812,45.5459,45.6136,10042.0
2022-06-23 14:15:00,47.21,47.26,47.11,47.17,18700.0,45.6232,45.6715,45.5266,45.5846,18700.0
2022-06-23 14:20:00,47.18,47.31,47.11,47.3,19600.0,45.5942,45.7199,45.5266,45.7102,19600.0
2022-06-23 14:25:00,47.3,47.45,47.23,47.44,12626.0,45.7102,45.8552,45.6425,45.8455,12626.0
2022-06-23 14:30:00,47.44,47.78,47.43,47.77,56035.0,45.8455,46.1741,45.8358,46.1644,56035.0
2022-06-23 14:35:00,47.73,47.88,47.7,47.85,73051.0,46.1257,46.2707,46.0967,46.2417,73051.0
2022-06-23 14:40:00,47.86,47.86,47.76,47.79,25538.0,46.2514,46.2514,46.1547,46.1837,25538.0
2022-06-23 14:45:00,47.79,47.8,47.67,47.72,24087.0,46.1837,46.1934,46.0678,46.1161,24087.0
2022-06-23 14:50:00,47.74,47.79,47.69,47.72,34266.0,46.1354,46.1837,46.0871,46.1161,34266.0
2022-06-23 14:55:00,47.68,47.76,47.64,47.76,20025.0,46.0774,46.1547,46.0388,46.1547,20025.0
2022-06-23 15:00:00,47.76,47.83,47.61,47.81,41589.0,46.1547,46.2224,46.0098,46.203,41589.0
2022-06-23 15:05:00,47.79,47.9,47.76,47.84,27498.0,46.1837,46.29,46.1547,46.232,27498.0
2022-06-23 15:10:00,47.84,47.89,47.76,47.86,19616.0,46.232,46.2804,46.1547,46.2514,19616.0
2022-06-23 15:15:00,47.86,47.89,47.72,47.82,16077.0,46.2514,46.2804,46.1161,46.2127,16077.0
2022-06-23 15:20:00,47.84,47.99,47.81,47.9,62859.0,46.232,46.377,46.203,46.29,62859.0
2022-06-23 15:25:00,47.9,48.11,47.89,48.04,54941.0,46.29,46.493,46.2804,46.4253,54941.0
2022-06-23 15:30:00,48.02,48.45,48.02,48.44,68105.0,46.406,46.8215,46.406,46.8119,68105.0
2022-06-23 15:35:00,48.44,48.45,48.16,48.19,80539.0,46.8119,46.8215,46.5413,46.5703,80539.0
2022-06-23 15:40:00,48.2,48.37,48.14,48.26,48781.0,46.5799,46.7442,46.522,46.6379,48781.0
2022-06-23 15:45:00,48.27,48.54,48.27,48.53,87709.0,46.6476,46.9085,46.6476,46.8988,87709.0
2022-06-23 15:50:00,48.55,48.63,48.32,48.34,124461.0,46.9182,46.9955,46.6959,46.7152,124461.0
2022-06-23 15:55:00,48.35,48.6,48.29,48.53,105831.0,46.7249,46.9665,46.6669,46.8988,105831.0
2022-06-24 09:30:00,49.77,50.1,49.66,50.06,188923.0,48.0972,48.4161,47.9909,48.3774,188923.0
2022-06-24 09:35:00,50.07,50.19,49.68,49.8,107585.0,48.3871,48.5031,48.0102,48.1262,107585.0
2022-06-24 09:40:00,49.82,50.16,49.77,50.03,123815.0,48.1455,48.4741,48.0972,48.3484,123815.0
2022-06-24 09:45:00,50.03,50.37,49.97,50.37,75184.0,48.3484,48.677,48.2904,48.677,75184.0
2022-06-24 09:50:00,50.36,50.39,50.26,50.34,85470.0,48.6673,48.6963,48.5707,48.648,85470.0
2022-06-24 09:55:00,50.39,50.41,50.29,50.3,34530.0,48.6963,48.7157,48.5997,48.6094,34530.0
2022-06-24 10:00:00,50.37,51.34,50.32,51.15,224639.0,48.677,49.6144,48.6287,49.4308,224639.0
2022-06-24 10:05:00,51.18,51.45,51.14,51.38,96537.0,49.4598,49.7207,49.4211,49.6531,96537.0
2022-06-24 10:10:00,51.38,51.44,51.1,51.17,83195.0,49.6531,49.711,49.3825,49.4501,83195.0
2022-06-24 10:15:00,51.2,51.4,51.15,51.34,52042.0,49.4791,49.6724,49.4308,49.6144,52042.0
2022-06-24 10:20:00,51.36,51.47,51.29,51.38,44765.0,49.6337,49.74,49.5661,49.6531,44765.0
2022-06-24 10:25:00,51.38,51.39,51.21,51.24,23833.0,49.6531,49.6627,49.4888,49.5178,23833.0
2022-06-24 10:30:00,51.27,51.34,51.16,51.25,31834.0,49.5468,49.6144,49.4405,49.5274,31834.0
2022-06-24 10:35:00,51.26,51.28,51.07,51.13,28111.0,49.5371,49.5564,49.3535,49.4115,28111.0
2022-06-24 10:40:00,51.14,51.2,51.02,51.17,20549.0,49.4211,49.4791,49.3052,49.4501,20549.0
2022-06-24 10:45:00,51.17,51.43,51.11,51.41,28243.0,49.4501,49.7014,49.3921,49.682,28243.0
2022-06-24 10:50:00,51.42,51.47,51.32,51.44,26188.0,49.6917,49.74,49.5951,49.711,26188.0
2022-06-24 10:55:00,51.44,51.56,51.38,51.46,34769.0,49.711,49.827,49.6531,49.7304,34769.0
2022-06-24 11:00:00,51.45,51.61,51.41,51.6,28841.0,49.7207,49.8753,49.682,49.8657,28841.0
2022-06-24 11:05:00,51.6,51.62,51.47,51.54,21404.0,49.8657,49.885,49.74,49.8077,21404.0
2022-06-24 11:10:00,51.56,51.57,51.44,51.47,19487.0,49.827,49.8367,49.711,49.74,19487.0
2022-06-24 11:15:00,51.48,51.48,51.29,51.4,32805.0,49.7497,49.7497,49.5661,49.6724,32805.0
2022-06-24 11:20:00,51.38,51.49,51.38,51.45,16024.0,49.6531,49.7594,49.6531,49.7207,16024.0
2022-06-24 11:25:00,51.47,51.63,51.45,51.61,21663.0,49.74,49.8947,49.7207,49.8753,21663.0
2022-06-24 11:30:00,51.62,51.67,51.56,51.6,22407.0,49.885,49.9333,49.827,49.8657,22407.0
2022-06-24 11:35:00,51.56,51.7,51.53,51.68,20845.0,49.827,49.9623,49.798,49.943,20845.0
2022-06-24 11:40:00,51.67,51.73,51.64,51.69,15232.0,49.9333,49.9913,49.9043,49.9526,15232.0
2022-06-24 11:45:00,51.69,51.69,51.56,51.6,21111.0,49.9526,49.9526,49.827,49.8657,21111.0
2022-06-24 11:50:00,51.57,51.71,51.56,51.63,9850.0,49.8367,49.972,49.827,49.8947,9850.0
2022-06-24 11:55:00,51.65,51.65,51.52,51.56,8000.0,49.914,49.914,49.7884,49.827,8000.0
2022-06-24 12:00:00,51.55,51.67,51.52,51.66,8648.0,49.8173,49.9333,49.7884,49.9236,8648.0
2022-06-24 12:05:00,51.66,51.67,51.58,51.6,5581.0,49.9236,49.9333,49.8463,49.8657,5581.0
2022-06-24 12:10:00,51.6,51.63,51.58,51.59,3200.0,49.8657,49.8947,49.8463,49.856,3200.0
2022-06-24 12:15:00,51.61,51.69,51.56,51.66,9611.0,49.8753,49.9526,49.827,49.9236,9611.0
2022-06-24 12:20:00,51.65,51.65,51.46,51.51,17521.0,49.914,49.914,49.7304,49.7787,17521.0
2022-06-24 12:25:00,51.52,51.53,51.45,51.48,11433.0,49.7884,49.798,49.7207,49.7497,11433.0
2022-06-24 12:30:00,51.48,51.53,51.45,51.45,16901.0,49.7497,49.798,49.7207,49.7207,16901.0
2022-06-24 12:35:00,51.45,51.5,51.43,51.47,15800.0,49.7207,49.769,49.7014,49.74,15800.0
2022-06-24 12:40:00,51.5,51.64,51.49,51.62,18110.0,49.769,49.9043,49.7594,49.885,18110.0
2022-06-24 12:45:00,51.62,51.62,51.46,51.52,12142.0,49.885,49.885,49.7304,49.7884,12142.0
2022-06-24 12:50:00,51.51,51.56,51.48,51.54,4821.0,49.7787,49.827,49.7497,49.8077,4821.0
2022-06-24 12:55:00,51.57,51.65,51.55,51.6,3900.0,49.8367,49.914,49.8173,49.8657,3900.0
2022-06-24 13:00:00,51.6,51.73,51.58,51.7,18408.0,49.8657,49.9913,49.8463,49.9623,18408.0
2022-06-24 13:05:00,51.7,51.72,51.61,51.68,16858.0,49.9623,49.9816,49.8753,49.943,16858.0
2022-06-24 13:10:00,51.71,51.79,51.71,51.79,27393.0,49.972,50.0493,49.972,50.0493,27393.0
2022-06-24 13:15:00,51.8,51.8,51.66,51.68,17760.0,50.0589,50.0589,49.9236,49.943,17760.0
2022-06-24 13:20:00,51.65,51.68,51.6,51.64,19818.0,49.914,49.943,49.8657,49.9043,19818.0
2022-06-24 13:25:00,51.64,51.68,51.6,51.66,16099.0,49.9043,49.943,49.8657,49.9236,16099.0
2022-06-24 13:30:00,51.64,51.7,51.58,51.68,11973.0,49.9043,49.9623,49.8463,49.943,11973.0
2022-06-24 13:35:00,51.65,51.67,51.59,51.64,8933.0,49.914,49.9333,49.856,49.9043,8933.0
2022-06-24 13:40:00,51.64,51.78,51.63,51.77,8205.0,49.9043,50.0396,49.8947,50.0299,8205.0
2022-06-24 13:45:00,51.74,51.74,51.67,51.69,4932.0,50.001,50.001,49.9333,49.9526,4932.0
2022-06-24 13:50:00,51.67,51.73,51.56,51.58,7650.0,49.9333,49.9913,49.827,49.8463,7650.0
2022-06-24 13:55:00,51.55,51.69,51.48,51.52,29076.0,49.8173,49.9526,49.7497,49.7884,29076.0
2022-06-24 14:00:00,51.54,51.62,51.51,51.53,21725.0,49.8077,49.885,49.7787,49.798,21725.0
2022-06-24 14:05:00,51.57,51.57,51.45,51.52,16929.0,49.8367,49.8367,49.7207,49.7884,16929.0
2022-06-24 14:10:00,51.52,51.62,51.52,51.54,12600.0,49.7884,49.885,49.7884,49.8077,12600.0
2022-06-24 14:15:00,51.56,51.59,51.52,51.53,7135.0,49.827,49.856,49.7884,49.798,7135.0
2022-06-24 14:20:00,51.57,51.57,51.48,51.53,10200.0,49.8367,49.8367,49.7497,49.798,10200.0
2022-06-24 14:25:00,51.51,51.62,51.51,51.6,7300.0,49.7787,49.885,49.7787,49.8657,7300.0
2022-06-24 14:30:00,51.61,51.71,51.61,51.68,15039.0,49.8753,49.972,49.8753,49.943,15039.0
2022-06-24 14:35:00,51.71,51.73,51.58,51.58,16961.0,49.972,49.9913,49.8463,49.8463,16961.0
2022-06-24 14:40:00,51.59,51.67,51.57,51.61,6283.0,49.856,49.9333,49.8367,49.8753,6283.0
2022-06-24 14:45:00,51.61,51.75,51.6,51.75,8599.0,49.8753,50.0106,49.8657,50.0106,8599.0
2022-06-24 14:50:00,51.76,51.78,51.71,51.74,19800.0,50.0203,50.0396,49.972,50.001,19800.0
2022-06-24 14:55:00,51.75,51.84,51.75,51.84,17621.0,50.0106,50.0976,50.0106,50.0976,17621.0
2022-06-24 15:00:00,51.83,51.85,51.78,51.81,13087.0,50.0879,50.1073,50.0396,50.0686,13087.0
2022-06-24 15:05:00,51.82,51.86,51.78,51.83,8735.0,50.0783,50.1169,50.0396,50.0879,8735.0
2022-06-24 15:10:00,51.8,51.82,51.74,51.81,15367.0,50.0589,50.0783,50.001,50.0686,15367.0
2022-06-24 15:15:00,51.83,51.9,51.82,51.87,24202.0,50.0879,50.1556,50.0783,50.1266,24202.0
2022-06-24 15:20:00,51.86,51.93,51.86,51.91,14711.0,50.1169,50.1846,50.1169,50.1652,14711.0
2022-06-24 15:25:00,51.92,51.94,51.84,51.91,25892.0,50.1749,50.1942,50.0976,50.1652,25892.0
2022-06-24 15:30:00,51.92,51.95,51.86,51.86,17291.0,50.1749,50.2039,50.1169,50.1169,17291.0
2022-06-24 15:35:00,51.84,51.98,51.83,51.98,42997.0,50.0976,50.2329,50.0879,50.2329,42997.0
2022-06-24 15:40:00,51.99,52.12,51.96,52.12,82645.0,50.2426,50.3682,50.2136,50.3682,82645.0
2022-06-24 15:45:00,52.1,52.13,52.01,52.01,34575.0,50.3489,50.3778,50.2619,50.2619,34575.0
2022-06-24 15:50:00,52.03,52.3,51.97,52.27,71485.0,50.2812,50.5421,50.2232,50.5131,71485.0
2022-06-24 15:55:00,52.26,52.47,52.12,52.47,68656.0,50.5035,50.7064,50.3682,50.7064,68656.0
2022-06-27 09:30:00,52.6,52.79,52.29,52.34,125840.0,50.8321,51.0157,50.5325,50.5808,125840.0
2022-06-27 09:35:00,52.34,52.46,52.11,52.4,83810.0,50.5808,50.6968,50.3585,50.6388,83810.0
2022-06-27 09:40:00,52.4,52.47,52.11,52.25,46419.0,50.6388,50.7064,50.3585,50.4938,46419.0
2022-06-27 09:45:00,52.23,52.23,51.84,51.99,45309.0,50.4745,50.4745,50.0976,50.2426,45309.0
2022-06-27 09:50:00,51.99,52.22,51.95,52.18,40856.0,50.2426,50.4648,50.2039,50.4262,40856.0
2022-06-27 09:55:00,52.17,52.17,51.81,51.83,47220.0,50.4165,50.4165,50.0686,50.0879,47220.0
2022-06-27 10:00:00,51.85,52.46,51.84,52.42,65529.0,50.1073,50.6968,50.0976,50.6581,65529.0
2022-06-27 10:05:00,52.45,52.47,52.05,52.14,44137.0,50.6871,50.7064,50.3005,50.3875,44137.0
2022-06-27 10:10:00,52.15,52.19,51.98,52.04,30030.0,50.3972,50.4358,50.2329,50.2909,30030.0
2022-06-27 10:15:00,52.03,52.27,51.94,52.25,54475.0,50.2812,50.5131,50.1942,50.4938,54475.0
2022-06-27 10:20:00,52.29,52.46,52.12,52.19,36236.0,50.5325,50.6968,50.3682,50.4358,36236.0
2022-06-27 10:25:00,52.15,52.2,52.01,52.02,28000.0,50.3972,50.4455,50.2619,50.2715,28000.0
2022-06-27 10:30:00,52.0,52.27,51.99,52.23,31196.0,50.2522,50.5131,50.2426,50.4745,31196.0
2022-06-27 10:35:00,52.24,52.27,52.1,52.22,16094.0,50.4842,50.5131,50.3489,50.4648,16094.0
2022-06-27 10:40:00,52.23,52.48,52.17,52.47,19890.0,50.4745,50.7161,50.4165,50.7064,19890.0
2022-06-27 10:45:00,52.46,52.57,52.31,52.55,26065.0,50.6968,50.8031,50.5518,50.7837,26065.0
2022-06-27 10:50:00,52.57,52.78,52.55,52.67,55179.0,50.8031,51.006,50.7837,50.8997,55179.0
2022-06-27 10:55:00,52.67,52.87,52.61,52.61,41887.0,50.8997,51.093,50.8417,50.8417,41887.0
2022-06-27 11:00:00,52.68,52.71,52.45,52.48,25240.0,50.9094,50.9384,50.6871,50.7161,25240.0
2022-06-27 11:05:00,52.48,52.53,52.33,52.36,34890.0,50.7161,50.7644,50.5711,50.6001,34890.0
2022-06-27 11:10:00,52.33,52.41,52.26,52.36,18370.0,50.5711,50.6484,50.5035,50.6001,18370.0
2022-06-27 11:15:00,52.36,52.62,52.32,52.6,24377.0,50.6001,50.8514,50.5615,50.8321,24377.0
2022-06-27 11:20:00,52.56,52.84,52.55,52.79,29458.0,50.7934,51.064,50.7837,51.0157,29458.0
2022-06-27 11:25:00,52.81,52.88,52.78,52.79,19289.0,51.035,51.1026,51.006,51.0157,19289.0
2022-06-27 11:30:00,52.76,52.79,52.62,52.64,45381.0,50.9867,51.0157,50.8514,50.8707,45381.0
2022-06-27 11:35:00,52.61,52.65,52.51,52.61,14720.0,50.8417,50.8804,50.7451,50.8417,14720.0
2022-06-27 11:40:00,52.6,52.79,52.6,52.73,15230.0,50.8321,51.0157,50.8321,50.9577,15230.0
2022-06-27 11:45:00,52.74,52.82,52.64,52.73,15015.0,50.9673,51.0447,50.8707,50.9577,15015.0
2022-06-27 11:50:00,52.71,52.73,52.6,52.63,8860.0,50.9384,50.9577,50.8321,50.861,8860.0
2022-06-27 11:55:00,52.65,52.79,52.58,52.76,15250.0,50.8804,51.0157,50.8127,50.9867,15250.0
2022-06-27 12:00:00,52.77,52.8,52.49,52.54,26241.0,50.9963,51.0253,50.7257,50.7741,26241.0
2022-06-27 12:05:00,52.52,52.58,52.44,52.54,6992.0,50.7547,50.8127,50.6774,50.7741,6992.0
2022-06-27 12:10:00,52.51,52.56,52.45,52.53,6250.0,50.7451,50.7934,50.6871,50.7644,6250.0
2022-06-27 12:15:00,52.48,52.6,52.39,52.6,9372.0,50.7161,50.8321,50.6291,50.8321,9372.0
2022-06-27 12:20:00,52.63,52.68,52.51,52.52,8602.0,50.861,50.9094,50.7451,50.7547,8602.0
2022-06-27 12:25:00,52.51,52.52,52.29,52.38,13120.0,50.7451,50.7547,50.5325,50.6194,13120.0
2022-06-27 12:30:00,52.35,52.35,52.16,52.19,22314.0,50.5905,50.5905,50.4068,50.4358,22314.0
2022-06-27 12:35:00,52.16,52.37,52.13,52.36,17735.0,50.4068,50.6098,50.3778,50.6001,17735.0
2022-06-27 12:40:00,52.33,52.47,52.31,52.47,10000.0,50.5711,50.7064,50.5518,50.7064,10000.0
2022-06-27 12:45:00,52.51,52.52,52.36,52.44,13866.0,50.7451,50.7547,50.6001,50.6774,13866.0
2022-06-27 12:50:00,52.43,52.63,52.43,52.58,11329.0,50.6678,50.861,50.6678,50.8127,11329.0
2022-06-27 12:55:00,52.6,52.6,52.46,52.55,5750.0,50.8321,50.8321,50.6968,50.7837,5750.0
2022-06-27 13:00:00,52.57,52.59,52.26,52.3,24653.0,50.8031,50.8224,50.5035,50.5421,24653.0
2022-06-27 13:05:00,52.26,52.3,52.14,52.27,11028.0,50.5035,50.5421,50.3875,50.5131,11028.0
2022-06-27 13:10:00,52.3,52.5,52.3,52.44,12640.0,50.5421,50.7354,50.5421,50.6774,12640.0
2022-06-27 13:15:00,52.41,52.51,52.33,52.45,19748.0,50.6484,50.7451,50.5711,50.6871,19748.0
2022-06-27 13:20:00,52.5,52.51,52.34,52.41,47348.0,50.7354,50.7451,50.5808,50.6484,47348.0
2022-06-27 13:25:00,52.39,52.4,52.29,52.33,5950.0,50.6291,50.6388,50.5325,50.5711,5950.0
2022-06-27 13:30:00,52.3,52.33,52.21,52.21,7799.0,50.5421,50.5711,50.4552,50.4552,7799.0
2022-06-27 13:35:00,52.19,52.27,52.15,52.21,5234.0,50.4358,50.5131,50.3972,50.4552,5234.0
2022-06-27 13:40:00,52.22,52.22,51.98,52.02,13689.0,50.4648,50.4648,50.2329,50.2715,13689.0
2022-06-27 13:45:00,52.04,52.05,51.86,51.96,48583.0,50.2909,50.3005,50.1169,50.2136,48583.0
2022-06-27 13:50:00,51.99,52.07,51.95,52.02,8170.0,50.2426,50.3199,50.2039,50.2715,8170.0
2022-06-27 13:55:00,52.03,52.08,51.98,51.99,13792.0,50.2812,50.3295,50.2329,50.2426,13792.0
2022-06-27 14:00:00,51.99,52.1,51.81,52.01,18329.0,50.2426,50.3489,50.0686,50.2619,18329.0
2022-06-27 14:05:00,52.05,52.05,51.88,51.97,15794.0,50.3005,50.3005,50.1363,50.2232,15794.0
2022-06-27 14:10:00,51.99,52.13,51.91,52.09,8950.0,50.2426,50.3778,50.1652,50.3392,8950.0
2022-06-27 14:15:00,52.13,52.28,52.13,52.28,12013.0,50.3778,50.5228,50.3778,50.5228,12013.0
2022-06-27 14:20:00,52.29,52.29,52.14,52.17,11586.0,50.5325,50.5325,50.3875,50.4165,11586.0
2022-06-27 14:25:00,52.14,52.17,52.03,52.07,7530.0,50.3875,50.4165,50.2812,50.3199,7530.0
2022-06-27 14:30:00,52.06,52.22,52.0,52.22,10590.0,50.3102,50.4648,50.2522,50.4648,10590.0
2022-06-27 14:35:00,52.21,52.34,52.17,52.3,50681.0,50.4552,50.5808,50.4165,50.5421,50681.0
2022-06-27 14:40:00,52.31,52.31,52.13,52.16,21105.0,50.5518,50.5518,50.3778,50.4068,21105.0
2022-06-27 14:45:00,52.14,52.29,52.07,52.23,8698.0,50.3875,50.5325,50.3199,50.4745,8698.0
2022-06-27 14:50:00,52.22,52.22,52.08,52.13,8400.0,50.4648,50.4648,50.3295,50.3778,8400.0
2022-06-27 14:55:00,52.14,52.21,52.07,52.1,6900.0,50.3875,50.4552,50.3199,50.3489,6900.0
2022-06-27 15:00:00,52.0,52.11,51.73,51.79,37627.0,50.2522,50.3585,49.9913,50.0493,37627.0
2022-06-27 15:05:00,51.75,51.96,51.63,51.93,64058.0,50.0106,50.2136,49.8947,50.1846,64058.0
2022-06-27 15:10:00,51.9,52.17,51.9,52.17,18928.0,50.1556,50.4165,50.1556,50.4165,18928.0
2022-06-27 15:15:00,52.17,52.25,52.1,52.21,18828.0,50.4165,50.4938,50.3489,50.4552,18828.0
2022-06-27 15:20:00,52.18,52.22,52.07,52.12,19450.0,50.4262,50.4648,50.3199,50.3682,19450.0
2022-06-27 15:25:00,52.15,52.24,52.05,52.13,12461.0,50.3972,50.4842,50.3005,50.3778,12461.0
2022-06-27 15:30:00,52.04,52.08,51.96,51.97,19483.0,50.2909,50.3295,50.2136,50.2232,19483.0
2022-06-27 15:35:00,51.96,52.0,51.76,51.85,25825.0,50.2136,50.2522,50.0203,50.1073,25825.0
2022-06-27 15:40:00,51.86,52.17,51.81,52.17,31330.0,50.1169,50.4165,50.0686,50.4165,31330.0
2022-06-27 15:45:00,52.14,52.27,51.98,52.12,32730.0,50.3875,50.5131,50.2329,50.3682,32730.0
2022-06-27 15:50:00,52.11,52.12,51.69,51.79,55493.0,50.3585,50.3682,49.9526,50.0493,55493.0
2022-06-27 15:55:00,51.8,52.12,51.8,52.11,91133.0,50.0589,50.3682,50.0589,50.3585,91133.0
2022-06-28 09:30:00,53.02,54.08,52.95,54.08,163798.0,51.2379,52.2623,51.1703,52.2623,163798.0
2022-06-28 09:35:00,54.11,54.29,54.0,54.09,94340.0,52.2913,52.4652,52.185,52.272,94340.0
2022-06-28 09:40:00,54.09,54.14,53.81,53.94,40522.0,52.272,52.3203,52.0014,52.127,40522.0
2022-06-28 09:45:00,53.97,54.0,53.73,53.97,39220.0,52.156,52.185,51.9241,52.156,39220.0
2022-06-28 09:50:00,53.97,53.98,53.81,53.86,35422.0,52.156,52.1657,52.0014,52.0497,35422.0
2022-06-28 09:55:00,53.88,53.91,53.56,53.64,40574.0,52.069,52.098,51.7598,51.8371,40574.0
2022-06-28 10:00:00,53.62,53.76,53.29,53.32,54348.0,51.8178,51.9531,51.4989,51.5279,54348.0
2022-06-28 10:05:00,53.33,53.34,52.93,52.98,38971.0,51.5375,51.5472,51.151,51.1993,38971.0
2022-06-28 10:10:00,52.99,53.21,52.96,53.08,34361.0,51.2089,51.4215,51.18,51.2959,34361.0
2022-06-28 10:15:00,53.08,53.13,52.98,52.98,24641.0,51.2959,51.3442,51.1993,51.1993,24641.0
2022-06-28 10:20:00,52.94,53.03,52.74,52.81,36887.0,51.1606,51.2476,50.9673,51.035,36887.0
2022-06-28 10:25:00,52.85,52.9,52.72,52.76,21553.0,51.0736,51.122,50.948,50.9867,21553.0
2022-06-28 10:30:00,52.75,52.77,52.48,52.55,42022.0,50.977,50.9963,50.7161,50.7837,42022.0
2022-06-28 10:35:00,52.55,52.63,52.47,52.56,10923.0,50.7837,50.861,50.7064,50.7934,10923.0
2022-06-28 10:40:00,52.53,52.63,52.34,52.63,20815.0,50.7644,50.861,50.5808,50.861,20815.0
2022-06-28 10:45:00,52.61,52.61,52.24,52.37,30836.0,50.8417,50.8417,50.4842,50.6098,30836.0
2022-06-28 10:50:00,52.39,52.46,52.26,52.35,12267.0,50.6291,50.6968,50.5035,50.5905,12267.0
2022-06-28 10:55:00,52.34,52.61,52.34,52.61,30006.0,50.5808,50.8417,50.5808,50.8417,30006.0
2022-06-28 11:00:00,52.59,52.63,52.44,52.55,20441.0,50.8224,50.861,50.6774,50.7837,20441.0
2022-06-28 11:05:00,52.53,52.57,52.37,52.42,8693.0,50.7644,50.8031,50.6098,50.6581,8693.0
2022-06-28 11:10:00,52.45,52.55,52.36,52.47,27516.0,50.6871,50.7837,50.6001,50.7064,27516.0
2022-06-28 11:15:00,52.45,52.45,52.15,52.19,9451.0,50.6871,50.6871,50.3972,50.4358,9451.0
2022-06-28 11:20:00,52.19,52.2,51.81,51.81,28900.0,50.4358,50.4455,50.0686,50.0686,28900.0
2022-06-28 11:25:00,51.81,51.82,51.49,51.54,20687.0,50.0686,50.0783,49.7594,49.8077,20687.0
2022-06-28 11:30:00,51.51,51.67,51.48,51.67,13152.0,49.7787,49.9333,49.7497,49.9333,13152.0
2022-06-28 11:35:00,51.67,51.69,51.27,51.3,38503.0,49.9333,49.9526,49.5468,49.5757,38503.0
2022-06-28 11:40:00,51.31,51.37,51.12,51.17,29911.0,49.5854,49.6434,49.4018,49.4501,29911.0
2022-06-28 11:45:00,51.14,51.31,51.13,51.3,14757.0,49.4211,49.5854,49.4115,49.5757,14757.0
2022-06-28 11:50:00,51.31,51.31,51.09,51.15,19499.0,49.5854,49.5854,49.3728,49.4308,19499.0
2022-06-28 11:55:00,51.15,51.21,50.98,51.08,21631.0,49.4308,49.4888,49.2665,49.3631,21631.0
2022-06-28 12:00:00,51.06,51.1,50.83,50.87,27931.0,49.3438,49.3825,49.1215,49.1602,27931.0
2022-06-28 12:05:00,50.89,51.08,50.85,51.07,21554.0,49.1795,49.3631,49.1409,49.3535,21554.0
2022-06-28 12:10:00,51.05,51.25,51.04,51.07,62241.0,49.3341,49.5274,49.3245,49.3535,62241.0
2022-06-28 12:15:00,51.05,51.08,50.8,51.04,17408.0,49.3341,49.3631,49.0926,49.3245,17408.0
2022-06-28 12:20:00,50.99,51.14,50.99,51.11,13300.0,49.2762,49.4211,49.2762,49.3921,13300.0
2022-06-28 12:25:00,51.11,51.25,51.1,51.24,24252.0,49.3921,49.5274,49.3825,49.5178,24252.0
2022-06-28 12:30:00,51.24,51.24,50.95,50.96,14100.0,49.5178,49.5178,49.2375,49.2472,14100.0
2022-06-28 12:35:00,50.97,51.18,50.97,51.12,11775.0,49.2568,49.4598,49.2568,49.4018,11775.0
2022-06-28 12:40:00,51.14,51.33,51.13,51.29,29325.0,49.4211,49.6047,49.4115,49.5661,29325.0
2022-06-28 12:45:00,51.31,51.38,51.16,51.21,24432.0,49.5854,49.6531,49.4405,49.4888,24432.0
2022-06-28 12:50:00,51.19,51.19,50.93,50.94,12100.0,49.4694,49.4694,49.2182,49.2278,12100.0
2022-06-28 12:55:00,50.94,51.03,50.9,50.99,18200.0,49.2278,49.3148,49.1892,49.2762,18200.0
2022-06-28 13:00:00,51.0,51.03,50.75,50.87,37105.0,49.2858,49.3148,49.0442,49.1602,37105.0
2022-06-28 13:05:00,50.91,50.91,50.52,50.52,21353.0,49.1989,49.1989,48.822,48.822,21353.0
2022-06-28 13:10:00,50.52,50.58,50.42,50.46,18103.0,48.822,48.8799,48.7253,48.764,18103.0
2022-06-28 13:15:00,50.42,50.63,50.42,50.53,21023.0,48.7253,48.9283,48.7253,48.8316,21023.0
2022-06-28 13:20:00,50.53,50.68,50.42,50.68,16436.0,48.8316,48.9766,48.7253,48.9766,16436.0
2022-06-28 13:25:00,50.65,50.82,50.54,50.82,17963.0,48.9476,49.1119,48.8413,49.1119,17963.0
2022-06-28 13:30:00,50.8,50.84,50.67,50.69,20787.0,49.0926,49.1312,48.9669,48.9862,20787.0
2022-06-28 13:35:00,50.66,50.66,50.46,50.54,23351.0,48.9573,48.9573,48.764,48.8413,23351.0
2022-06-28 13:40:00,50.49,50.7,50.48,50.62,14800.0,48.793,48.9959,48.7833,48.9186,14800.0
2022-06-28 13:45:00,50.62,50.72,50.59,50.62,11632.0,48.9186,49.0152,48.8896,48.9186,11632.0
2022-06-28 13:50:00,50.62,50.72,50.59,50.62,10753.0,48.9186,49.0152,48.8896,48.9186,10753.0
2022-06-28 13:55:00,50.58,50.67,50.55,50.63,8071.0,48.8799,48.9669,48.851,48.9283,8071.0
2022-06-28 14:00:00,50.61,50.87,50.57,50.58,18097.0,48.9089,49.1602,48.8703,48.8799,18097.0
2022-06-28 14:05:00,50.6,50.6,50.35,50.38,7426.0,48.8993,48.8993,48.6577,48.6867,7426.0
2022-06-28 14:10:00,50.35,50.43,50.16,50.23,16760.0,48.6577,48.735,48.4741,48.5417,16760.0
2022-06-28 14:15:00,50.23,50.26,50.08,50.11,23306.0,48.5417,48.5707,48.3968,48.4257,23306.0
2022-06-28 14:20:00,50.11,50.14,50.01,50.02,22136.0,48.4257,48.4547,48.3291,48.3388,22136.0
2022-06-28 14:25:00,50.01,50.13,49.98,50.1,23297.0,48.3291,48.4451,48.3001,48.4161,23297.0
2022-06-28 14:30:00,50.04,50.04,49.86,49.86,20588.0,48.3581,48.3581,48.1841,48.1841,20588.0
2022-06-28 14:35:00,49.88,49.89,49.74,49.75,27285.0,48.2035,48.2131,48.0682,48.0778,27285.0
2022-06-28 14:40:00,49.76,49.87,49.69,49.87,36370.0,48.0875,48.1938,48.0199,48.1938,36370.0
2022-06-28 14:45:00,49.86,50.1,49.8,50.09,27394.0,48.1841,48.4161,48.1262,48.4064,27394.0
2022-06-28 14:50:00,50.1,50.1,49.94,50.01,21920.0,48.4161,48.4161,48.2615,48.3291,21920.0
2022-06-28 14:55:00,50.03,50.06,49.89,49.91,15786.0,48.3484,48.3774,48.2131,48.2325,15786.0
2022-06-28 15:00:00,49.9,50.05,49.72,49.72,21738.0,48.2228,48.3678,48.0489,48.0489,21738.0
2022-06-28 15:05:00,49.75,49.77,49.65,49.76,15896.0,48.0778,48.0972,47.9812,48.0875,15896.0
2022-06-28 15:10:00,49.78,49.87,49.66,49.79,17542.0,48.1068,48.1938,47.9909,48.1165,17542.0
2022-06-28 15:15:00,49.75,49.88,49.71,49.88,30240.0,48.0778,48.2035,48.0392,48.2035,30240.0
2022-06-28 15:20:00,49.83,50.03,49.73,50.01,44387.0,48.1552,48.3484,48.0585,48.3291,44387.0
2022-06-28 15:25:00,50.03,50.04,49.76,49.89,29913.0,48.3484,48.3581,48.0875,48.2131,29913.0
2022-06-28 15:30:00,49.83,49.98,49.76,49.83,37827.0,48.1552,48.3001,48.0875,48.1552,37827.0
2022-06-28 15:35:00,49.85,49.96,49.77,49.96,16287.0,48.1745,48.2808,48.0972,48.2808,16287.0
2022-06-28 15:40:00,49.95,49.95,49.67,49.73,14588.0,48.2711,48.2711,48.0005,48.0585,14588.0
2022-06-28 15:45:00,49.71,49.8,49.58,49.75,29367.0,48.0392,48.1262,47.9136,48.0778,29367.0
2022-06-28 15:50:00,49.74,49.85,49.56,49.84,84019.0,48.0682,48.1745,47.8942,48.1648,84019.0
2022-06-28 15:55:00,49.84,49.84,49.59,49.66,66627.0,48.1648,48.1648,47.9232,47.9909,66627.0
2022-06-29 09:30:00,50.1,50.18,49.5,49.55,79287.0,48.4161,48.4934,47.8362,47.8846,79287.0
2022-06-29 09:35:00,49.52,49.79,49.45,49.49,124738.0,47.8556,48.1165,47.7879,47.8266,124738.0
2022-06-29 09:40:00,49.48,49.77,49.36,49.71,141729.0,47.8169,48.0972,47.701,48.0392,141729.0
2022-06-29 09:45:00,49.67,49.86,49.42,49.81,126962.0,48.0005,48.1841,47.7589,48.1358,126962.0
2022-06-29 09:50:00,49.82,50.65,49.8,50.45,180758.0,48.1455,48.9476,48.1262,48.7543,180758.0
2022-06-29 09:55:00,50.45,50.47,50.22,50.27,94448.0,48.7543,48.7736,48.532,48.5804,94448.0
2022-06-29 10:00:00,50.3,50.63,50.14,50.39,98592.0,48.6094,48.9283,48.4547,48.6963,98592.0
2022-06-29 10:05:00,50.4,50.42,50.15,50.22,70324.0,48.706,48.7253,48.4644,48.532,70324.0
2022-06-29 10:10:00,50.22,50.5,50.19,50.22,79702.0,48.532,48.8026,48.5031,48.532,79702.0
2022-06-29 10:15:00,50.22,50.28,49.67,49.78,109338.0,48.532,48.59,48.0005,48.1068,109338.0
2022-06-29 10:20:00,49.76,49.91,49.73,49.86,56069.0,48.0875,48.2325,48.0585,48.1841,56069.0
2022-06-29 10:25:00,49.87,50.34,49.85,50.18,66997.0,48.1938,48.648,48.1745,48.4934,66997.0
2022-06-29 10:30:00,50.19,50.5,50.11,50.32,83439.0,48.5031,48.8026,48.4257,48.6287,83439.0
2022-06-29 10:35:00,50.3,50.32,49.9,50.25,41875.0,48.6094,48.6287,48.2228,48.561,41875.0
2022-06-29 10:40:00,50.22,50.5,50.16,50.41,37766.0,48.532,48.8026,48.4741,48.7157,37766.0
2022-06-29 10:45:00,50.42,50.51,50.27,50.38,27982.0,48.7253,48.8123,48.5804,48.6867,27982.0
2022-06-29 10:50:00,50.38,50.54,50.2,50.33,28874.0,48.6867,48.8413,48.5127,48.6383,28874.0
2022-06-29 10:55:00,50.34,50.34,50.1,50.17,20947.0,48.648,48.648,48.4161,48.4837,20947.0
2022-06-29 11:00:00,50.15,50.19,50.04,50.05,10300.0,48.4644,48.5031,48.3581,48.3678,10300.0
2022-06-29 11:05:00,50.03,50.15,49.9,50.02,38991.0,48.3484,48.4644,48.2228,48.3388,38991.0
2022-06-29 11:10:00,50.05,50.11,49.87,49.95,13397.0,48.3678,48.4257,48.1938,48.2711,13397.0
2022-06-29 11:15:00,49.93,50.08,49.86,49.88,14270.0,48.2518,48.3968,48.1841,48.2035,14270.0
2022-06-29 11:20:00,49.87,49.88,49.57,49.67,29902.0,48.1938,48.2035,47.9039,48.0005,29902.0
2022-06-29 11:25:00,49.72,49.86,49.69,49.79,32097.0,48.0489,48.1841,48.0199,48.1165,32097.0
2022-06-29 11:30:00,49.78,49.98,49.7,49.92,17341.0,48.1068,48.3001,48.0295,48.2421,17341.0
2022-06-29 11:35:00,49.96,50.17,49.91,50.05,39073.0,48.2808,48.4837,48.2325,48.3678,39073.0
2022-06-29 11:40:00,50.04,50.14,49.83,49.85,19780.0,48.3581,48.4547,48.1552,48.1745,19780.0
2022-06-29 11:45:00,49.83,50.03,49.8,49.95,27754.0,48.1552,48.3484,48.1262,48.2711,27754.0
2022-06-29 11:50:00,49.91,50.19,49.91,50.14,14001.0,48.2325,48.5031,48.2325,48.4547,14001.0
2022-06-29 11:55:00,50.12,50.12,49.9,49.95,14490.0,48.4354,48.4354,48.2228,48.2711,14490.0
2022-06-29 12:00:00,49.99,50.06,49.85,49.98,13544.0,48.3098,48.3774,48.1745,48.3001,13544.0
2022-06-29 12:05:00,49.99,49.99,49.74,49.75,18437.0,48.3098,48.3098,48.0682,48.0778,18437.0
2022-06-29 12:10:00,49.77,49.79,49.55,49.65,19594.0,48.0972,48.1165,47.8846,47.9812,19594.0
2022-06-29 12:15:00,49.66,49.8,49.65,49.66,20673.0,47.9909,48.1262,47.9812,47.9909,20673.0
2022-06-29 12:20:00,49.73,49.82,49.5,49.5,19695.0,48.0585,48.1455,47.8362,47.8362,19695.0
2022-06-29 12:25:00,49.49,49.51,49.37,49.41,24151.0,47.8266,47.8459,47.7106,47.7493,24151.0
2022-06-29 12:30:00,49.43,49.57,49.41,49.41,9831.0,47.7686,47.9039,47.7493,47.7493,9831.0
2022-06-29 12:35:00,49.46,49.85,49.46,49.75,49423.0,47.7976,48.1745,47.7976,48.0778,49423.0
2022-06-29 12:40:00,49.74,49.78,49.67,49.73,15792.0,48.0682,48.1068,48.0005,48.0585,15792.0
2022-06-29 12:45:00,49.76,49.87,49.64,49.69,18121.0,48.0875,48.1938,47.9715,48.0199,18121.0
2022-06-29 12:50:00,49.67,49.77,49.61,49.65,20989.0,48.0005,48.0972,47.9425,47.9812,20989.0
2022-06-29 12:55:00,49.62,49.78,49.56,49.74,9200.0,47.9522,48.1068,47.8942,48.0682,9200.0
2022-06-29 13:00:00,49.73,49.8,49.66,49.68,13430.0,48.0585,48.1262,47.9909,48.0102,13430.0
2022-06-29 13:05:00,49.72,49.96,49.66,49.96,20161.0,48.0489,48.2808,47.9909,48.2808,20161.0
2022-06-29 13:10:00,49.98,50.04,49.59,49.59,15170.0,48.3001,48.3581,47.9232,47.9232,15170.0
2022-06-29 13:15:00,49.59,49.62,49.5,49.56,6082.0,47.9232,47.9522,47.8362,47.8942,6082.0
2022-06-29 13:20:00,49.5,49.56,49.47,49.51,9212.0,47.8362,47.8942,47.8073,47.8459,9212.0
2022-06-29 13:25:00,49.5,49.82,49.5,49.75,32750.0,47.8362,48.1455,47.8362,48.0778,32750.0
2022-06-29 13:30:00,49.74,49.79,49.6,49.69,15704.0,48.0682,48.1165,47.9329,48.0199,15704.0
2022-06-29 13:35:00,49.69,49.93,49.69,49.93,10829.0,48.0199,48.2518,48.0199,48.2518,10829.0
2022-06-29 13:40:00,49.9,50.07,49.86,50.03,20819.0,48.2228,48.3871,48.1841,48.3484,20819.0
2022-06-29 13:45:00,50.07,50.09,49.95,49.99,19221.0,48.3871,48.4064,48.2711,48.3098,19221.0
2022-06-29 13:50:00,49.99,50.11,49.99,50.1,4950.0,48.3098,48.4257,48.3098,48.4161,4950.0
2022-06-29 13:55:00,50.14,50.29,50.14,50.27,43224.0,48.4547,48.5997,48.4547,48.5804,43224.0
2022-06-29 14:00:00,50.25,50.54,50.25,50.54,34290.0,48.561,48.8413,48.561,48.8413,34290.0
2022-06-29 14:05:00,50.54,50.56,50.38,50.46,49383.0,48.8413,48.8606,48.6867,48.764,49383.0
2022-06-29 14:10:00,50.46,50.56,50.41,50.48,20198.0,48.764,48.8606,48.7157,48.7833,20198.0
2022-06-29 14:15:00,50.49,50.59,50.45,50.45,15700.0,48.793,48.8896,48.7543,48.7543,15700.0
2022-06-29 14:20:00,50.45,50.46,50.26,50.29,39866.0,48.7543,48.764,48.5707,48.5997,39866.0
2022-06-29 14:25:00,50.27,50.51,50.27,50.5,21278.0,48.5804,48.8123,48.5804,48.8026,21278.0
2022-06-29 14:30:00,50.5,50.52,50.3,50.34,10100.0,48.8026,48.822,48.6094,48.648,10100.0
2022-06-29 14:35:00,50.33,50.34,50.18,50.19,15820.0,48.6383,48.648,48.4934,48.5031,15820.0
2022-06-29 14:40:00,50.18,50.21,49.97,49.97,12888.0,48.4934,48.5224,48.2904,48.2904,12888.0
2022-06-29 14:45:00,49.96,50.01,49.88,49.92,10540.0,48.2808,48.3291,48.2035,48.2421,10540.0
2022-06-29 14:50:00,49.9,49.99,49.9,49.99,10178.0,48.2228,48.3098,48.2228,48.3098,10178.0
2022-06-29 14:55:00,50.01,50.07,49.93,49.97,9950.0,48.3291,48.3871,48.2518,48.2904,9950.0
2022-06-29 15:00:00,49.94,50.0,49.75,49.89,34590.0,48.2615,48.3194,48.0778,48.2131,34590.0
2022-06-29 15:05:00,49.91,50.09,49.85,50.09,17697.0,48.2325,48.4064,48.1745,48.4064,17697.0
2022-06-29 15:10:00,50.05,50.05,49.86,50.0,25800.0,48.3678,48.3678,48.1841,48.3194,25800.0
2022-06-29 15:15:00,49.96,50.22,49.92,50.05,65691.0,48.2808,48.532,48.2421,48.3678,65691.0
2022-06-29 15:20:00,50.05,50.19,50.02,50.19,24344.0,48.3678,48.5031,48.3388,48.5031,24344.0
2022-06-29 15:25:00,50.18,50.37,50.14,50.37,34747.0,48.4934,48.677,48.4547,48.677,34747.0
2022-06-29 15:30:00,50.36,50.36,49.94,50.01,33860.0,48.6673,48.6673,48.2615,48.3291,33860.0
2022-06-29 15:35:00,49.99,50.03,49.86,49.93,44026.0,48.3098,48.3484,48.1841,48.2518,44026.0
2022-06-29 15:40:00,49.89,49.97,49.83,49.92,9150.0,48.2131,48.2904,48.1552,48.2421,9150.0
2022-06-29 15:45:00,49.93,49.99,49.78,49.86,16368.0,48.2518,48.3098,48.1068,48.1841,16368.0
2022-06-29 15:50:00,49.9,50.05,49.7,49.85,64364.0,48.2228,48.3678,48.0295,48.1745,64364.0
2022-06-29 15:55:00,49.9,50.19,49.9,49.97,69362.0,48.2228,48.5031,48.2228,48.2904,69362.0
2022-06-30 09:30:00,48.35,48.52,47.75,47.79,136734.0,46.7249,46.8892,46.1451,46.1837,136734.0
2022-06-30 09:35:00,47.75,47.82,47.48,47.5,148603.0,46.1451,46.2127,45.8841,45.9035,148603.0
2022-06-30 09:40:00,47.47,47.78,47.35,47.65,142732.0,45.8745,46.1741,45.7585,46.0484,142732.0
2022-06-30 09:45:00,47.64,47.75,47.47,47.6,79628.0,46.0388,46.1451,45.8745,46.0001,79628.0
2022-06-30 09:50:00,47.61,47.62,47.27,47.27,65783.0,46.0098,46.0194,45.6812,45.6812,65783.0
2022-06-30 09:55:00,47.27,47.42,47.14,47.25,94013.0,45.6812,45.8262,45.5556,45.6619,94013.0
2022-06-30 10:00:00,47.25,47.32,47.11,47.19,107010.0,45.6619,45.7295,45.5266,45.6039,107010.0
2022-06-30 10:05:00,47.2,47.43,47.17,47.37,96332.0,45.6136,45.8358,45.5846,45.7778,96332.0
2022-06-30 10:10:00,47.35,47.63,47.3,47.6,106324.0,45.7585,46.0291,45.7102,46.0001,106324.0
2022-06-30 10:15:00,47.63,47.73,47.49,47.57,97325.0,46.0291,46.1257,45.8938,45.9711,97325.0
2022-06-30 10:20:00,47.56,47.61,47.41,47.52,49633.0,45.9615,46.0098,45.8165,45.9228,49633.0
2022-06-30 10:25:00,47.53,47.69,47.5,47.59,34512.0,45.9325,46.0871,45.9035,45.9904,34512.0
2022-06-30 10:30:00,47.58,48.04,47.54,48.01,72531.0,45.9808,46.4253,45.9421,46.3963,72531.0
2022-06-30 10:35:00,48.02,48.03,47.81,47.81,79202.0,46.406,46.4157,46.203,46.203,79202.0
2022-06-30 10:40:00,47.79,47.84,47.66,47.66,33247.0,46.1837,46.232,46.0581,46.0581,33247.0
2022-06-30 10:45:00,47.67,47.83,47.67,47.8,34106.0,46.0678,46.2224,46.0678,46.1934,34106.0
2022-06-30 10:50:00,47.8,48.2,47.78,48.13,53701.0,46.1934,46.5799,46.1741,46.5123,53701.0
2022-06-30 10:55:00,48.1,48.34,48.07,48.27,45956.0,46.4833,46.7152,46.4543,46.6476,45956.0
2022-06-30 11:00:00,48.23,48.27,48.0,48.1,49587.0,46.6089,46.6476,46.3867,46.4833,49587.0
2022-06-30 11:05:00,48.11,48.45,48.11,48.42,42160.0,46.493,46.8215,46.493,46.7925,42160.0
2022-06-30 11:10:00,48.44,48.46,48.21,48.26,41080.0,46.8119,46.8312,46.5896,46.6379,41080.0
2022-06-30 11:15:00,48.27,48.38,48.16,48.17,36130.0,46.6476,46.7539,46.5413,46.5509,36130.0
2022-06-30 11:20:00,48.17,48.49,48.17,48.48,32314.0,46.5509,46.8602,46.5509,46.8505,32314.0
2022-06-30 11:25:00,48.47,48.82,48.46,48.64,162968.0,46.8409,47.1791,46.8312,47.0052,162968.0
2022-06-30 11:30:00,48.65,48.71,48.44,48.49,110530.0,47.0148,47.0728,46.8119,46.8602,110530.0
2022-06-30 11:35:00,48.49,48.6,48.39,48.6,26063.0,46.8602,46.9665,46.7636,46.9665,26063.0
2022-06-30 11:40:00,48.59,48.76,48.56,48.7,60801.0,46.9568,47.1211,46.9278,47.0631,60801.0
2022-06-30 11:45:00,48.71,48.91,48.66,48.82,44034.0,47.0728,47.2661,47.0245,47.1791,44034.0
2022-06-30 11:50:00,48.8,48.86,48.72,48.86,48789.0,47.1598,47.2178,47.0825,47.2178,48789.0
2022-06-30 11:55:00,48.86,48.93,48.71,48.89,25848.0,47.2178,47.2854,47.0728,47.2467,25848.0
2022-06-30 12:00:00,48.9,48.95,48.75,48.8,41641.0,47.2564,47.3047,47.1115,47.1598,41641.0
2022-06-30 12:05:00,48.8,48.8,48.57,48.59,45581.0,47.1598,47.1598,46.9375,46.9568,45581.0
2022-06-30 12:10:00,48.57,48.77,48.53,48.76,63968.0,46.9375,47.1308,46.8988,47.1211,63968.0
2022-06-30 12:15:00,48.77,48.87,48.66,48.84,33618.0,47.1308,47.2274,47.0245,47.1984,33618.0
2022-06-30 12:20:00,48.81,49.3,48.8,49.29,70620.0,47.1694,47.643,47.1598,47.6333,70620.0
2022-06-30 12:25:00,49.31,49.54,49.28,49.54,82982.0,47.6526,47.8749,47.6236,47.8749,82982.0
2022-06-30 12:30:00,49.55,49.8,49.53,49.54,64561.0,47.8846,48.1262,47.8652,47.8749,64561.0
2022-06-30 12:35:00,49.53,49.54,49.35,49.42,37624.0,47.8652,47.8749,47.6913,47.7589,37624.0
2022-06-30 12:40:00,49.42,49.48,49.33,49.42,22146.0,47.7589,47.8169,47.672,47.7589,22146.0
2022-06-30 12:45:00,49.48,49.57,49.32,49.34,50202.0,47.8169,47.9039,47.6623,47.6816,50202.0
2022-06-30 12:50:00,49.36,49.43,49.26,49.42,26283.0,47.701,47.7686,47.6043,47.7589,26283.0
2022-06-30 12:55:00,49.42,49.5,49.33,49.41,26223.0,47.7589,47.8362,47.672,47.7493,26223.0
2022-06-30 13:00:00,49.43,49.58,49.41,49.54,17194.0,47.7686,47.9136,47.7493,47.8749,17194.0
2022-06-30 13:05:00,49.54,49.54,49.21,49.22,35183.0,47.8749,47.8749,47.556,47.5657,35183.0
2022-06-30 13:10:00,49.24,49.24,48.79,48.81,43748.0,47.585,47.585,47.1501,47.1694,43748.0
2022-06-30 13:15:00,48.79,48.93,48.79,48.89,23693.0,47.1501,47.2854,47.1501,47.2467,23693.0
2022-06-30 13:20:00,48.9,49.15,48.85,49.14,22380.0,47.2564,47.498,47.2081,47.4883,22380.0
2022-06-30 13:25:00,49.11,49.23,49.11,49.2,29271.0,47.4594,47.5753,47.4594,47.5463,29271.0
2022-06-30 13:30:00,49.19,49.37,49.19,49.29,12380.0,47.5367,47.7106,47.5367,47.6333,12380.0
2022-06-30 13:35:00,49.3,49.4,49.29,49.36,21633.0,47.643,47.7396,47.6333,47.701,21633.0
2022-06-30 13:40:00,49.4,49.54,49.1,49.12,43673.0,47.7396,47.8749,47.4497,47.469,43673.0
2022-06-30 13:45:00,49.13,49.49,49.12,49.49,22041.0,47.4787,47.8266,47.469,47.8266,22041.0
2022-06-30 13:50:00,49.48,49.77,49.45,49.62,58559.0,47.8169,48.0972,47.7879,47.9522,58559.0
2022-06-30 13:55:00,49.61,49.62,49.46,49.55,16890.0,47.9425,47.9522,47.7976,47.8846,16890.0
2022-06-30 14:00:00,49.58,49.58,49.39,49.55,34502.0,47.9136,47.9136,47.7299,47.8846,34502.0
2022-06-30 14:05:00,49.54,49.62,49.28,49.31,29799.0,47.8749,47.9522,47.6236,47.6526,29799.0
2022-06-30 14:10:00,49.29,49.45,49.21,49.22,18490.0,47.6333,47.7879,47.556,47.5657,18490.0
2022-06-30 14:15:00,49.19,49.38,49.13,49.37,38421.0,47.5367,47.7203,47.4787,47.7106,38421.0
2022-06-30 14:20:00,49.35,49.41,49.0,49.0,44567.0,47.6913,47.7493,47.3531,47.3531,44567.0
2022-06-30 14:25:00,49.0,49.22,48.86,49.17,48535.0,47.3531,47.5657,47.2178,47.5173,48535.0
2022-06-30 14:30:00,49.14,49.26,49.08,49.15,17494.0,47.4883,47.6043,47.4304,47.498,17494.0
2022-06-30 14:35:00,49.14,49.2,49.03,49.16,14035.0,47.4883,47.5463,47.382,47.5077,14035.0
2022-06-30 14:40:00,49.13,49.13,48.66,48.67,30388.0,47.4787,47.4787,47.0245,47.0341,30388.0
2022-06-30 14:45:00,48.65,48.89,48.63,48.76,14790.0,47.0148,47.2467,46.9955,47.1211,14790.0
2022-06-30 14:50:00,48.76,48.77,48.49,48.59,26461.0,47.1211,47.1308,46.8602,46.9568,26461.0
2022-06-30 14:55:00,48.58,48.67,48.51,48.63,21796.0,46.9472,47.0341,46.8795,46.9955,21796.0
2022-06-30 15:00:00,48.64,48.75,48.58,48.62,37602.0,47.0052,47.1115,46.9472,46.9858,37602.0
2022-06-30 15:05:00,48.59,48.59,48.15,48.18,59867.0,46.9568,46.9568,46.5316,46.5606,59867.0
2022-06-30 15:10:00,48.15,48.3,48.14,48.25,35395.0,46.5316,46.6766,46.522,46.6283,35395.0
2022-06-30 15:15:00,48.23,48.23,47.96,48.04,33466.0,46.6089,46.6089,46.348,46.4253,33466.0
2022-06-30 15:20:00,48.05,48.31,48.04,48.3,35619.0,46.435,46.6862,46.4253,46.6766,35619.0
2022-06-30 15:25:00,48.29,48.77,48.29,48.77,52710.0,46.6669,47.1308,46.6669,47.1308,52710.0
2022-06-30 15:30:00,48.76,49.05,48.69,49.04,74678.0,47.1211,47.4014,47.0535,47.3917,74678.0
2022-06-30 15:35:00,49.02,49.22,48.91,48.91,49355.0,47.3724,47.5657,47.2661,47.2661,49355.0
2022-06-30 15:40:00,48.89,48.98,48.47,48.59,46128.0,47.2467,47.3337,46.8409,46.9568,46128.0
2022-06-30 15:45:00,48.58,49.1,48.54,48.78,60933.0,46.9472,47.4497,46.9085,47.1404,60933.0
2022-06-30 15:50:00,48.76,49.02,48.23,48.31,125096.0,47.1211,47.3724,46.6089,46.6862,125096.0
2022-06-30 15:55:00,48.33,49.08,48.21,48.88,195563.0,46.7056,47.4304,46.5896,47.2371,195563.0
2022-07-01 09:30:00,48.61,48.84,48.43,48.66,139008.0,46.9762,47.1984,46.8022,47.0245,139008.0
2022-07-01 09:35:00,48.65,48.77,48.38,48.6,133091.0,47.0148,47.1308,46.7539,46.9665,133091.0
2022-07-01 09:40:00,48.6,49.19,48.6,48.92,133206.0,46.9665,47.5367,46.9665,47.2757,133206.0
2022-07-01 09:45:00,48.91,49.6,48.86,49.42,122109.0,47.2661,47.9329,47.2178,47.7589,122109.0
2022-07-01 09:50:00,49.4,49.49,49.26,49.36,100088.0,47.7396,47.8266,47.6043,47.701,100088.0
2022-07-01 09:55:00,49.34,49.56,49.26,49.28,62586.0,47.6816,47.8942,47.6043,47.6236,62586.0
2022-07-01 10:00:00,49.24,49.69,48.83,48.93,219656.0,47.585,48.0199,47.1888,47.2854,219656.0
2022-07-01 10:05:00,48.92,49.01,48.64,48.8,108459.0,47.2757,47.3627,47.0052,47.1598,108459.0
2022-07-01 10:10:00,48.8,48.88,47.97,48.02,95537.0,47.1598,47.2371,46.3577,46.406,95537.0
2022-07-01 10:15:00,47.99,48.26,47.82,48.1,83327.0,46.377,46.6379,46.2127,46.4833,83327.0
2022-07-01 10:20:00,48.02,48.09,47.82,47.95,63161.0,46.406,46.4736,46.2127,46.3383,63161.0
2022-07-01 10:25:00,47.94,47.96,47.72,47.77,76596.0,46.3287,46.348,46.1161,46.1644,76596.0
2022-07-01 10:30:00,47.78,47.82,47.45,47.62,69677.0,46.1741,46.2127,45.8552,46.0194,69677.0
2022-07-01 10:35:00,47.6,47.67,47.38,47.49,57569.0,46.0001,46.0678,45.7875,45.8938,57569.0
2022-07-01 10:40:00,47.47,47.74,47.41,47.68,65690.0,45.8745,46.1354,45.8165,46.0774,65690.0
2022-07-01 10:45:00,47.7,48.04,47.62,47.91,70690.0,46.0967,46.4253,46.0194,46.2997,70690.0
2022-07-01 10:50:00,47.92,47.98,47.61,47.88,70806.0,46.3094,46.3673,46.0098,46.2707,70806.0
2022-07-01 10:55:00,47.86,48.19,47.79,47.96,51615.0,46.2514,46.5703,46.1837,46.348,51615.0
2022-07-01 11:00:00,47.93,48.0,47.73,47.86,44088.0,46.319,46.3867,46.1257,46.2514,44088.0
2022-07-01 11:05:00,47.86,48.37,47.83,48.3,60004.0,46.2514,46.7442,46.2224,46.6766,60004.0
2022-07-01 11:10:00,48.3,48.44,48.14,48.37,51107.0,46.6766,46.8119,46.522,46.7442,51107.0
2022-07-01 11:15:00,48.34,48.72,48.32,48.5,54016.0,46.7152,47.0825,46.6959,46.8699,54016.0
2022-07-01 11:20:00,48.51,48.63,48.28,48.38,35373.0,46.8795,46.9955,46.6573,46.7539,35373.0
2022-07-01 11:25:00,48.38,48.41,48.2,48.3,19942.0,46.7539,46.7829,46.5799,46.6766,19942.0
2022-07-01 11:30:00,48.31,48.48,48.29,48.46,24969.0,46.6862,46.8505,46.6669,46.8312,24969.0
2022-07-01 11:35:00,48.47,48.58,48.35,48.44,31460.0,46.8409,46.9472,46.7249,46.8119,31460.0
2022-07-01 11:40:00,48.46,48.6,48.42,48.42,20635.0,46.8312,46.9665,46.7925,46.7925,20635.0
2022-07-01 11:45:00,48.42,48.64,48.41,48.52,24175.0,46.7925,47.0052,46.7829,46.8892,24175.0
2022-07-01 11:50:00,48.48,48.48,47.94,47.97,35476.0,46.8505,46.8505,46.3287,46.3577,35476.0
2022-07-01 11:55:00,47.95,48.09,47.86,47.98,21461.0,46.3383,46.4736,46.2514,46.3673,21461.0
2022-07-01 12:00:00,47.98,48.04,47.9,48.01,13880.0,46.3673,46.4253,46.29,46.3963,13880.0
2022-07-01 12:05:00,48.05,48.2,48.02,48.15,18382.0,46.435,46.5799,46.406,46.5316,18382.0
2022-07-01 12:10:00,48.13,48.16,48.0,48.08,13850.0,46.5123,46.5413,46.3867,46.464,13850.0
2022-07-01 12:15:00,48.07,48.54,48.05,48.47,26474.0,46.4543,46.9085,46.435,46.8409,26474.0
2022-07-01 12:20:00,48.44,48.62,48.41,48.62,35461.0,46.8119,46.9858,46.7829,46.9858,35461.0
2022-07-01 12:25:00,48.62,48.62,48.46,48.51,14027.0,46.9858,46.9858,46.8312,46.8795,14027.0
2022-07-01 12:30:00,48.57,48.68,48.45,48.48,15086.0,46.9375,47.0438,46.8215,46.8505,15086.0
2022-07-01 12:35:00,48.47,48.53,48.33,48.33,15759.0,46.8409,46.8988,46.7056,46.7056,15759.0
2022-07-01 12:40:00,48.33,48.43,48.31,48.36,22588.0,46.7056,46.8022,46.6862,46.7346,22588.0
2022-07-01 12:45:00,48.29,48.44,48.27,48.4,20011.0,46.6669,46.8119,46.6476,46.7732,20011.0
2022-07-01 12:50:00,48.45,48.64,48.41,48.61,14912.0,46.8215,47.0052,46.7829,46.9762,14912.0
2022-07-01 12:55:00,48.6,48.64,48.29,48.3,21265.0,46.9665,47.0052,46.6669,46.6766,21265.0
2022-07-01 13:00:00,48.28,48.44,48.25,48.26,25988.0,46.6573,46.8119,46.6283,46.6379,25988.0
2022-07-01 13:05:00,48.28,48.4,48.24,48.39,16700.0,46.6573,46.7732,46.6186,46.7636,16700.0
2022-07-01 13:10:00,48.37,48.5,48.36,48.47,14833.0,46.7442,46.8699,46.7346,46.8409,14833.0
2022-07-01 13:15:00,48.52,48.6,48.34,48.56,34550.0,46.8892,46.9665,46.7152,46.9278,34550.0
2022-07-01 13:20:00,48.54,48.6,48.44,48.55,12951.0,46.9085,46.9665,46.8119,46.9182,12951.0
2022-07-01 13:25:00,48.58,48.79,48.56,48.77,52716.0,46.9472,47.1501,46.9278,47.1308,52716.0
2022-07-01 13:30:00,48.78,48.93,48.77,48.81,47919.0,47.1404,47.2854,47.1308,47.1694,47919.0
2022-07-01 13:35:00,48.8,49.13,48.74,49.0,94772.0,47.1598,47.4787,47.1018,47.3531,94772.0
2022-07-01 13:40:00,49.04,49.19,48.98,49.11,59563.0,47.3917,47.5367,47.3337,47.4594,59563.0
2022-07-01 13:45:00,49.14,49.32,49.1,49.32,53318.0,47.4883,47.6623,47.4497,47.6623,53318.0
2022-07-01 13:50:00,49.29,49.35,49.21,49.21,46265.0,47.6333,47.6913,47.556,47.556,46265.0
2022-07-01 13:55:00,49.22,49.31,49.21,49.28,30579.0,47.5657,47.6526,47.556,47.6236,30579.0
2022-07-01 14:00:00,49.32,49.37,49.2,49.21,63861.0,47.6623,47.7106,47.5463,47.556,63861.0
2022-07-01 14:05:00,49.22,49.29,49.08,49.15,24046.0,47.5657,47.6333,47.4304,47.498,24046.0
2022-07-01 14:10:00,49.14,49.24,48.99,49.23,18364.0,47.4883,47.585,47.3434,47.5753,18364.0
2022-07-01 14:15:00,49.25,49.45,49.21,49.44,26670.0,47.5946,47.7879,47.556,47.7783,26670.0
2022-07-01 14:20:00,49.44,49.74,49.39,49.73,53841.0,47.7783,48.0682,47.7299,48.0585,53841.0
2022-07-01 14:25:00,49.76,49.77,49.54,49.57,61149.0,48.0875,48.0972,47.8749,47.9039,61149.0
2022-07-01 14:30:00,49.59,49.86,49.59,49.85,85296.0,47.9232,48.1841,47.9232,48.1745,85296.0
2022-07-01 14:35:00,49.85,49.87,49.69,49.85,57675.0,48.1745,48.1938,48.0199,48.1745,57675.0
2022-07-01 14:40:00,49.85,49.86,49.77,49.81,21204.0,48.1745,48.1841,48.0972,48.1358,21204.0
2022-07-01 14:45:00,49.8,50.02,49.8,49.99,30940.0,48.1262,48.3388,48.1262,48.3098,30940.0
2022-07-01 14:50:00,49.99,50.04,49.73,49.78,52105.0,48.3098,48.3581,48.0585,48.1068,52105.0
2022-07-01 14:55:00,49.77,49.93,49.71,49.9,53736.0,48.0972,48.2518,48.0392,48.2228,53736.0
2022-07-01 15:00:00,49.93,49.96,49.6,49.66,60766.0,48.2518,48.2808,47.9329,47.9909,60766.0
2022-07-01 15:05:00,49.67,49.97,49.67,49.97,39151.0,48.0005,48.2904,48.0005,48.2904,39151.0
2022-07-01 15:10:00,49.96,50.15,49.92,50.07,46951.0,48.2808,48.4644,48.2421,48.3871,46951.0
2022-07-01 15:15:00,50.1,50.17,49.99,50.01,40198.0,48.4161,48.4837,48.3098,48.3291,40198.0
2022-07-01 15:20:00,50.03,50.07,49.87,50.01,37865.0,48.3484,48.3871,48.1938,48.3291,37865.0
2022-07-01 15:25:00,49.98,50.08,49.9,50.0,39972.0,48.3001,48.3968,48.2228,48.3194,39972.0
2022-07-01 15:30:00,50.0,50.27,50.0,50.23,57200.0,48.3194,48.5804,48.3194,48.5417,57200.0
2022-07-01 15:35:00,50.23,50.36,50.22,50.34,52738.0,48.5417,48.6673,48.532,48.648,52738.0
2022-07-01 15:40:00,50.36,50.51,50.33,50.38,67425.0,48.6673,48.8123,48.6383,48.6867,67425.0
2022-07-01 15:45:00,50.4,50.49,50.25,50.39,42269.0,48.706,48.793,48.561,48.6963,42269.0
2022-07-01 15:50:00,50.41,50.47,49.98,50.17,73493.0,48.7157,48.7736,48.3001,48.4837,73493.0
2022-07-01 15:55:00,50.17,50.33,50.08,50.3,143124.0,48.4837,48.6383,48.3968,48.6094,143124.0
2022-07-05 09:30:00,48.22,48.34,47.8,47.83,100924.0,46.5993,46.7152,46.1934,46.2224,100924.0
2022-07-05 09:35:00,47.84,47.85,47.59,47.6,150752.0,46.232,46.2417,45.9904,46.0001,150752.0
2022-07-05 09:40:00,47.6,47.76,47.45,47.45,138781.0,46.0001,46.1547,45.8552,45.8552,138781.0
2022-07-05 09:45:00,47.44,47.84,47.37,47.62,165622.0,45.8455,46.232,45.7778,46.0194,165622.0
2022-07-05 09:50:00,47.64,47.66,47.42,47.49,109644.0,46.0388,46.0581,45.8262,45.8938,109644.0
2022-07-05 09:55:00,47.49,47.55,47.32,47.41,62512.0,45.8938,45.9518,45.7295,45.8165,62512.0
2022-07-05 10:00:00,47.34,47.56,47.17,47.3,102539.0,45.7488,45.9615,45.5846,45.7102,102539.0
2022-07-05 10:05:00,47.26,47.41,47.18,47.41,79307.0,45.6715,45.8165,45.5942,45.8165,79307.0
2022-07-05 10:10:00,47.39,47.76,47.32,47.68,143049.0,45.7972,46.1547,45.7295,46.0774,143049.0
2022-07-05 10:15:00,47.66,47.68,47.23,47.36,84333.0,46.0581,46.0774,45.6425,45.7682,84333.0
2022-07-05 10:20:00,47.32,47.45,47.21,47.27,99943.0,45.7295,45.8552,45.6232,45.6812,99943.0
2022-07-05 10:25:00,47.28,47.41,47.17,47.33,88759.0,45.6909,45.8165,45.5846,45.7392,88759.0
2022-07-05 10:30:00,47.32,47.44,47.18,47.24,100261.0,45.7295,45.8455,45.5942,45.6522,100261.0
2022-07-05 10:35:00,47.24,47.81,47.2,47.68,119268.0,45.6522,46.203,45.6136,46.0774,119268.0
2022-07-05 10:40:00,47.65,47.68,47.07,47.07,88600.0,46.0484,46.0774,45.4879,45.4879,88600.0
2022-07-05 10:45:00,47.05,47.15,46.85,47.08,109533.0,45.4686,45.5652,45.2753,45.4976,109533.0
2022-07-05 10:50:00,47.09,47.09,46.9,46.94,74908.0,45.5073,45.5073,45.3236,45.3623,74908.0
2022-07-05 10:55:00,46.92,47.08,46.83,47.01,92191.0,45.343,45.4976,45.256,45.4299,92191.0
2022-07-05 11:00:00,47.02,47.02,46.74,46.91,103469.0,45.4396,45.4396,45.169,45.3333,103469.0
2022-07-05 11:05:00,46.88,47.06,46.79,47.03,89301.0,45.3043,45.4783,45.2173,45.4493,89301.0
2022-07-05 11:10:00,47.03,47.04,46.85,46.98,26542.0,45.4493,45.4589,45.2753,45.4009,26542.0
2022-07-05 11:15:00,46.97,47.2,46.96,47.12,61499.0,45.3913,45.6136,45.3816,45.5362,61499.0
2022-07-05 11:20:00,47.14,47.22,46.9,47.02,47127.0,45.5556,45.6329,45.3236,45.4396,47127.0
2022-07-05 11:25:00,46.97,47.14,46.93,47.07,32300.0,45.3913,45.5556,45.3526,45.4879,32300.0
2022-07-05 11:30:00,47.07,47.29,46.94,47.1,59266.0,45.4879,45.7005,45.3623,45.5169,59266.0
2022-07-05 11:35:00,47.12,47.19,47.0,47.07,38480.0,45.5362,45.6039,45.4203,45.4879,38480.0
2022-07-05 11:40:00,47.08,47.54,47.08,47.49,90521.0,45.4976,45.9421,45.4976,45.8938,90521.0
2022-07-05 11:45:00,47.5,47.64,47.43,47.57,69688.0,45.9035,46.0388,45.8358,45.9711,69688.0
2022-07-05 11:50:00,47.56,47.67,47.44,47.66,45452.0,45.9615,46.0678,45.8455,46.0581,45452.0
2022-07-05 11:55:00,47.65,47.7,47.45,47.48,36221.0,46.0484,46.0967,45.8552,45.8841,36221.0
2022-07-05 12:00:00,47.5,47.63,47.4,47.46,59007.0,45.9035,46.0291,45.8068,45.8648,59007.0
2022-07-05 12:05:00,47.49,47.7,47.44,47.67,33466.0,45.8938,46.0967,45.8455,46.0678,33466.0
2022-07-05 12:10:00,47.68,47.84,47.49,47.59,59949.0,46.0774,46.232,45.8938,45.9904,59949.0
2022-07-05 12:15:00,47.59,47.69,47.41,47.65,37115.0,45.9904,46.0871,45.8165,46.0484,37115.0
2022-07-05 12:20:00,47.66,48.03,47.52,48.01,63544.0,46.0581,46.4157,45.9228,46.3963,63544.0
2022-07-05 12:25:00,48.03,48.12,47.89,47.89,106427.0,46.4157,46.5026,46.2804,46.2804,106427.0
2022-07-05 12:30:00,47.9,47.98,47.8,47.85,29030.0,46.29,46.3673,46.1934,46.2417,29030.0
2022-07-05 12:35:00,47.83,48.01,47.83,47.92,23780.0,46.2224,46.3963,46.2224,46.3094,23780.0
2022-07-05 12:40:00,47.9,47.95,47.63,47.69,28679.0,46.29,46.3383,46.0291,46.0871,28679.0
2022-07-05 12:45:00,47.69,47.7,47.49,47.51,21780.0,46.0871,46.0967,45.8938,45.9131,21780.0
2022-07-05 12:50:00,47.5,47.56,47.41,47.51,41365.0,45.9035,45.9615,45.8165,45.9131,41365.0
2022-07-05 12:55:00,47.51,47.53,47.43,47.48,33896.0,45.9131,45.9325,45.8358,45.8841,33896.0
2022-07-05 13:00:00,47.48,47.75,47.46,47.74,33598.0,45.8841,46.1451,45.8648,46.1354,33598.0
2022-07-05 13:05:00,47.76,47.76,47.44,47.65,38010.0,46.1547,46.1547,45.8455,46.0484,38010.0
2022-07-05 13:10:00,47.65,47.85,47.64,47.8,59865.0,46.0484,46.2417,46.0388,46.1934,59865.0
2022-07-05 13:15:00,47.78,48.04,47.73,48.04,51668.0,46.1741,46.4253,46.1257,46.4253,51668.0
2022-07-05 13:20:00,48.0,48.1,47.92,47.95,37680.0,46.3867,46.4833,46.3094,46.3383,37680.0
2022-07-05 13:25:00,47.96,48.02,47.87,47.9,25155.0,46.348,46.406,46.261,46.29,25155.0
2022-07-05 13:30:00,47.9,47.97,47.79,47.97,38503.0,46.29,46.3577,46.1837,46.3577,38503.0
2022-07-05 13:35:00,47.98,48.14,47.97,48.09,46726.0,46.3673,46.522,46.3577,46.4736,46726.0
2022-07-05 13:40:00,48.1,48.21,48.04,48.04,37708.0,46.4833,46.5896,46.4253,46.4253,37708.0
2022-07-05 13:45:00,48.07,48.07,47.75,47.98,57189.0,46.4543,46.4543,46.1451,46.3673,57189.0
2022-07-05 13:50:00,47.98,48.02,47.92,48.0,30636.0,46.3673,46.406,46.3094,46.3867,30636.0
2022-07-05 13:55:00,48.0,48.03,47.93,48.0,12538.0,46.3867,46.4157,46.319,46.3867,12538.0
2022-07-05 14:00:00,48.02,48.26,47.93,48.24,30882.0,46.406,46.6379,46.319,46.6186,30882.0
2022-07-05 14:05:00,48.23,48.24,48.09,48.16,45868.0,46.6089,46.6186,46.4736,46.5413,45868.0
2022-07-05 14:10:00,48.21,48.32,48.19,48.28,43666.0,46.5896,46.6959,46.5703,46.6573,43666.0
2022-07-05 14:15:00,48.28,48.33,48.05,48.32,44009.0,46.6573,46.7056,46.435,46.6959,44009.0
2022-07-05 14:20:00,48.33,48.4,48.2,48.39,28190.0,46.7056,46.7732,46.5799,46.7636,28190.0
2022-07-05 14:25:00,48.4,48.63,48.35,48.6,31789.0,46.7732,46.9955,46.7249,46.9665,31789.0
2022-07-05 14:30:00,48.62,48.85,48.61,48.82,103508.0,46.9858,47.2081,46.9762,47.1791,103508.0
2022-07-05 14:35:00,48.8,49.09,48.75,49.07,118192.0,47.1598,47.44,47.1115,47.4207,118192.0
2022-07-05 14:40:00,49.06,49.12,48.93,48.96,61599.0,47.411,47.469,47.2854,47.3144,61599.0
2022-07-05 14:45:00,48.97,49.06,48.83,48.9,53719.0,47.3241,47.411,47.1888,47.2564,53719.0
2022-07-05 14:50:00,48.92,48.97,48.84,48.93,44539.0,47.2757,47.3241,47.1984,47.2854,44539.0
2022-07-05 14:55:00,48.92,49.02,48.85,48.91,31156.0,47.2757,47.3724,47.2081,47.2661,31156.0
2022-07-05 15:00:00,48.91,48.96,48.69,48.82,65689.0,47.2661,47.3144,47.0535,47.1791,65689.0
2022-07-05 15:05:00,48.88,49.23,48.87,49.23,78989.0,47.2371,47.5753,47.2274,47.5753,78989.0
2022-07-05 15:10:00,49.22,49.33,49.13,49.29,33720.0,47.5657,47.672,47.4787,47.6333,33720.0
2022-07-05 15:15:00,49.3,49.33,48.92,48.97,60936.0,47.643,47.672,47.2757,47.3241,60936.0
2022-07-05 15:20:00,49.0,49.41,48.99,49.41,73305.0,47.3531,47.7493,47.3434,47.7493,73305.0
2022-07-05 15:25:00,49.4,49.58,49.33,49.5,86582.0,47.7396,47.9136,47.672,47.8362,86582.0
2022-07-05 15:30:00,49.5,49.58,49.36,49.57,63834.0,47.8362,47.9136,47.701,47.9039,63834.0
2022-07-05 15:35:00,49.57,49.57,49.28,49.41,55179.0,47.9039,47.9039,47.6236,47.7493,55179.0
2022-07-05 15:40:00,49.44,49.52,49.38,49.45,68162.0,47.7783,47.8556,47.7203,47.7879,68162.0
2022-07-05 15:45:00,49.46,49.67,49.4,49.67,101310.0,47.7976,48.0005,47.7396,48.0005,101310.0
2022-07-05 15:50:00,49.66,49.66,49.33,49.56,91774.0,47.9909,47.9909,47.672,47.8942,91774.0
2022-07-05 15:55:00,49.55,49.73,49.41,49.73,110559.0,47.8846,48.0585,47.7493,48.0585,110559.0
2022-07-06 09:30:00,49.84,50.23,49.67,50.02,101607.0,48.1648,48.5417,48.0005,48.3388,101607.0
2022-07-06 09:35:00,50.02,50.04,49.69,49.75,154053.0,48.3388,48.3581,48.0199,48.0778,154053.0
2022-07-06 09:40:00,49.76,49.93,49.59,49.85,111127.0,48.0875,48.2518,47.9232,48.1745,111127.0
2022-07-06 09:45:00,49.88,50.0,49.57,49.74,95124.0,48.2035,48.3194,47.9039,48.0682,95124.0
2022-07-06 09:50:00,49.74,49.88,49.53,49.6,84252.0,48.0682,48.2035,47.8652,47.9329,84252.0
2022-07-06 09:55:00,49.57,49.87,49.48,49.73,58609.0,47.9039,48.1938,47.8169,48.0585,58609.0
2022-07-06 10:00:00,49.69,49.78,49.4,49.61,119039.0,48.0199,48.1068,47.7396,47.9425,119039.0
2022-07-06 10:05:00,49.65,50.31,49.62,50.15,103170.0,47.9812,48.619,47.9522,48.4644,103170.0
2022-07-06 10:10:00,50.16,50.16,49.28,49.42,67997.0,48.4741,48.4741,47.6236,47.7589,67997.0
2022-07-06 10:15:00,49.44,49.6,49.32,49.46,45862.0,47.7783,47.9329,47.6623,47.7976,45862.0
2022-07-06 10:20:00,49.48,49.86,49.43,49.77,39757.0,47.8169,48.1841,47.7686,48.0972,39757.0
2022-07-06 10:25:00,49.75,50.0,49.66,49.89,31780.0,48.0778,48.3194,47.9909,48.2131,31780.0
2022-07-06 10:30:00,49.92,49.99,49.73,49.75,33179.0,48.2421,48.3098,48.0585,48.0778,33179.0
2022-07-06 10:35:00,49.78,49.83,49.58,49.66,29700.0,48.1068,48.1552,47.9136,47.9909,29700.0
2022-07-06 10:40:00,49.65,49.78,49.52,49.72,21250.0,47.9812,48.1068,47.8556,48.0489,21250.0
2022-07-06 10:45:00,49.75,49.8,49.39,49.41,27939.0,48.0778,48.1262,47.7299,47.7493,27939.0
2022-07-06 10:50:00,49.36,49.53,49.33,49.5,28550.0,47.701,47.8652,47.672,47.8362,28550.0
2022-07-06 10:55:00,49.5,49.62,49.4,49.56,16355.0,47.8362,47.9522,47.7396,47.8942,16355.0
2022-07-06 11:00:00,49.57,49.58,49.14,49.2,31455.0,47.9039,47.9136,47.4883,47.5463,31455.0
2022-07-06 11:05:00,49.19,49.31,49.14,49.23,48800.0,47.5367,47.6526,47.4883,47.5753,48800.0
2022-07-06 11:10:00,49.19,49.38,49.11,49.36,16676.0,47.5367,47.7203,47.4594,47.701,16676.0
2022-07-06 11:15:00,49.37,49.46,49.29,49.38,34780.0,47.7106,47.7976,47.6333,47.7203,34780.0
2022-07-06 11:20:00,49.37,49.44,49.33,49.4,18400.0,47.7106,47.7783,47.672,47.7396,18400.0
2022-07-06 11:25:00,49.39,49.39,49.17,49.25,25670.0,47.7299,47.7299,47.5173,47.5946,25670.0
2022-07-06 11:30:00,49.23,49.23,48.97,49.16,30669.0,47.5753,47.5753,47.3241,47.5077,30669.0
2022-07-06 11:35:00,49.16,49.27,49.13,49.25,18122.0,47.5077,47.614,47.4787,47.5946,18122.0
2022-07-06 11:40:00,49.23,49.23,48.95,48.99,26824.0,47.5753,47.5753,47.3047,47.3434,26824.0
2022-07-06 11:45:00,48.98,49.16,48.88,49.08,36390.0,47.3337,47.5077,47.2371,47.4304,36390.0
2022-07-06 11:50:00,49.03,49.2,49.0,49.07,22712.0,47.382,47.5463,47.3531,47.4207,22712.0
2022-07-06 11:55:00,49.09,49.26,49.04,49.22,20555.0,47.44,47.6043,47.3917,47.5657,20555.0
2022-07-06 12:00:00,49.23,49.24,48.95,48.95,21567.0,47.5753,47.585,47.3047,47.3047,21567.0
2022-07-06 12:05:00,49.02,49.13,48.85,48.9,48860.0,47.3724,47.4787,47.2081,47.2564,48860.0
2022-07-06 12:10:00,48.91,49.16,48.89,49.16,61831.0,47.2661,47.5077,47.2467,47.5077,61831.0
2022-07-06 12:15:00,49.18,49.18,49.01,49.03,22220.0,47.527,47.527,47.3627,47.382,22220.0
2022-07-06 12:20:00,49.03,49.11,48.92,48.94,63682.0,47.382,47.4594,47.2757,47.2951,63682.0
2022-07-06 12:25:00,48.93,49.0,48.91,49.0,21842.0,47.2854,47.3531,47.2661,47.3531,21842.0
2022-07-06 12:30:00,49.01,49.04,48.93,49.02,14536.0,47.3627,47.3917,47.2854,47.3724,14536.0
2022-07-06 12:35:00,49.05,49.16,49.0,49.01,25314.0,47.4014,47.5077,47.3531,47.3627,25314.0
2022-07-06 12:40:00,49.03,49.17,48.98,49.16,12046.0,47.382,47.5173,47.3337,47.5077,12046.0
2022-07-06 12:45:00,49.13,49.17,49.09,49.1,7048.0,47.4787,47.5173,47.44,47.4497,7048.0
2022-07-06 12:50:00,49.1,49.12,48.99,49.11,12448.0,47.4497,47.469,47.3434,47.4594,12448.0
2022-07-06 12:55:00,49.12,49.22,49.07,49.17,14844.0,47.469,47.5657,47.4207,47.5173,14844.0
2022-07-06 13:00:00,49.18,49.4,49.18,49.35,29423.0,47.527,47.7396,47.527,47.6913,29423.0
2022-07-06 13:05:00,49.35,49.54,49.35,49.51,18253.0,47.6913,47.8749,47.6913,47.8459,18253.0
2022-07-06 13:10:00,49.5,49.5,49.36,49.42,49217.0,47.8362,47.8362,47.701,47.7589,49217.0
2022-07-06 13:15:00,49.44,49.44,49.32,49.42,14451.0,47.7783,47.7783,47.6623,47.7589,14451.0
2022-07-06 13:20:00,49.4,49.41,49.31,49.34,11207.0,47.7396,47.7493,47.6526,47.6816,11207.0
2022-07-06 13:25:00,49.33,49.35,49.17,49.22,20000.0,47.672,47.6913,47.5173,47.5657,20000.0
2022-07-06 13:30:00,49.2,49.24,49.15,49.16,9432.0,47.5463,47.585,47.498,47.5077,9432.0
2022-07-06 13:35:00,49.2,49.31,49.19,49.24,13975.0,47.5463,47.6526,47.5367,47.585,13975.0
2022-07-06 13:40:00,49.29,49.32,49.2,49.23,22624.0,47.6333,47.6623,47.5463,47.5753,22624.0
2022-07-06 13:45:00,49.26,49.38,49.25,49.38,22200.0,47.6043,47.7203,47.5946,47.7203,22200.0
2022-07-06 13:50:00,49.37,49.45,49.36,49.42,10821.0,47.7106,47.7879,47.701,47.7589,10821.0
2022-07-06 13:55:00,49.43,49.52,49.39,49.46,10144.0,47.7686,47.8556,47.7299,47.7976,10144.0
2022-07-06 14:00:00,49.43,49.67,49.16,49.43,75175.0,47.7686,48.0005,47.5077,47.7686,75175.0
2022-07-06 14:05:00,49.44,49.9,49.44,49.57,79831.0,47.7783,48.2228,47.7783,47.9039,79831.0
2022-07-06 14:10:00,49.59,49.6,49.09,49.47,101309.0,47.9232,47.9329,47.44,47.8073,101309.0
2022-07-06 14:15:00,49.53,49.53,49.2,49.22,16188.0,47.8652,47.8652,47.5463,47.5657,16188.0
2022-07-06 14:20:00,49.22,49.44,49.2,49.4,23577.0,47.5657,47.7783,47.5463,47.7396,23577.0
2022-07-06 14:25:00,49.39,50.01,49.21,50.01,60830.0,47.7299,48.3291,47.556,48.3291,60830.0
2022-07-06 14:30:00,50.02,50.45,49.94,50.29,134750.0,48.3388,48.7543,48.2615,48.5997,134750.0
2022-07-06 14:35:00,50.33,50.54,50.14,50.37,78082.0,48.6383,48.8413,48.4547,48.677,78082.0
2022-07-06 14:40:00,50.41,50.74,50.38,50.6,112420.0,48.7157,49.0346,48.6867,48.8993,112420.0
2022-07-06 14:45:00,50.61,50.73,50.32,50.36,59086.0,48.9089,49.0249,48.6287,48.6673,59086.0
2022-07-06 14:50:00,50.35,50.46,50.27,50.46,27952.0,48.6577,48.764,48.5804,48.764,27952.0
2022-07-06 14:55:00,50.39,50.47,50.33,50.44,20400.0,48.6963,48.7736,48.6383,48.7447,20400.0
2022-07-06 15:00:00,50.47,50.47,50.11,50.25,35842.0,48.7736,48.7736,48.4257,48.561,35842.0
2022-07-06 15:05:00,50.24,50.37,50.16,50.37,20500.0,48.5514,48.677,48.4741,48.677,20500.0
2022-07-06 15:10:00,50.35,50.56,50.35,50.55,51589.0,48.6577,48.8606,48.6577,48.851,51589.0
2022-07-06 15:15:00,50.53,50.61,50.41,50.55,43056.0,48.8316,48.9089,48.7157,48.851,43056.0
2022-07-06 15:20:00,50.53,50.74,50.53,50.72,37705.0,48.8316,49.0346,48.8316,49.0152,37705.0
2022-07-06 15:25:00,50.72,50.74,50.63,50.74,27276.0,49.0152,49.0346,48.9283,49.0346,27276.0
2022-07-06 15:30:00,50.72,50.83,50.62,50.81,47187.0,49.0152,49.1215,48.9186,49.1022,47187.0
2022-07-06 15:35:00,50.81,50.94,50.63,50.66,59337.0,49.1022,49.2278,48.9283,48.9573,59337.0
2022-07-06 15:40:00,50.64,50.65,50.51,50.58,37730.0,48.9379,48.9476,48.8123,48.8799,37730.0
2022-07-06 15:45:00,50.51,50.54,50.32,50.39,74390.0,48.8123,48.8413,48.6287,48.6963,74390.0
2022-07-06 15:50:00,50.44,50.45,49.79,49.9,100491.0,48.7447,48.7543,48.1165,48.2228,100491.0
2022-07-06 15:55:00,49.88,50.07,49.8,50.05,46210.0,48.2035,48.3871,48.1262,48.3678,46210.0
2022-07-07 09:30:00,51.0,51.27,50.94,51.13,106205.0,49.2858,49.5468,49.2278,49.4115,106205.0
2022-07-07 09:35:00,51.19,51.36,51.07,51.15,67430.0,49.4694,49.6337,49.3535,49.4308,67430.0
2022-07-07 09:40:00,51.15,51.4,51.05,51.26,67133.0,49.4308,49.6724,49.3341,49.5371,67133.0
2022-07-07 09:45:00,51.26,51.48,51.12,51.42,42950.0,49.5371,49.7497,49.4018,49.6917,42950.0
2022-07-07 09:50:00,51.47,51.47,51.19,51.25,48617.0,49.74,49.74,49.4694,49.5274,48617.0
2022-07-07 09:55:00,51.26,51.31,51.13,51.3,31059.0,49.5371,49.5854,49.4115,49.5757,31059.0
2022-07-07 10:00:00,51.28,51.29,50.79,50.93,47316.0,49.5564,49.5661,49.0829,49.2182,47316.0
2022-07-07 10:05:00,50.84,50.92,50.64,50.75,52170.0,49.1312,49.2085,48.9379,49.0442,52170.0
2022-07-07 10:10:00,50.77,50.9,50.72,50.85,53139.0,49.0636,49.1892,49.0152,49.1409,53139.0
2022-07-07 10:15:00,50.86,50.86,50.63,50.66,32018.0,49.1505,49.1505,48.9283,48.9573,32018.0
2022-07-07 10:20:00,50.63,50.8,50.57,50.78,38526.0,48.9283,49.0926,48.8703,49.0732,38526.0
2022-07-07 10:25:00,50.78,50.92,50.76,50.9,26392.0,49.0732,49.2085,49.0539,49.1892,26392.0
2022-07-07 10:30:00,50.91,51.12,50.91,51.12,46940.0,49.1989,49.4018,49.1989,49.4018,46940.0
2022-07-07 10:35:00,51.12,51.19,51.01,51.02,32158.0,49.4018,49.4694,49.2955,49.3052,32158.0
2022-07-07 10:40:00,51.04,51.05,50.89,50.93,27335.0,49.3245,49.3341,49.1795,49.2182,27335.0
2022-07-07 10:45:00,50.91,51.17,50.84,51.16,34885.0,49.1989,49.4501,49.1312,49.4405,34885.0
2022-07-07 10:50:00,51.15,51.4,51.12,51.36,30417.0,49.4308,49.6724,49.4018,49.6337,30417.0
2022-07-07 10:55:00,51.37,51.4,51.21,51.26,26975.0,49.6434,49.6724,49.4888,49.5371,26975.0
2022-07-07 11:00:00,51.27,51.43,51.24,51.42,20609.0,49.5468,49.7014,49.5178,49.6917,20609.0
2022-07-07 11:05:00,51.43,51.5,51.36,51.36,29916.0,49.7014,49.769,49.6337,49.6337,29916.0
2022-07-07 11:10:00,51.35,51.36,51.3,51.32,16389.0,49.6241,49.6337,49.5757,49.5951,16389.0
2022-07-07 11:15:00,51.33,51.4,51.29,51.3,21544.0,49.6047,49.6724,49.5661,49.5757,21544.0
2022-07-07 11:20:00,51.3,51.33,51.12,51.17,49500.0,49.5757,49.6047,49.4018,49.4501,49500.0
2022-07-07 11:25:00,51.2,51.32,51.14,51.14,17534.0,49.4791,49.5951,49.4211,49.4211,17534.0
2022-07-07 11:30:00,51.13,51.24,51.07,51.21,18129.0,49.4115,49.5178,49.3535,49.4888,18129.0
2022-07-07 11:35:00,51.21,51.23,51.16,51.17,14771.0,49.4888,49.5081,49.4405,49.4501,14771.0
2022-07-07 11:40:00,51.16,51.25,51.15,51.18,6997.0,49.4405,49.5274,49.4308,49.4598,6997.0
2022-07-07 11:45:00,51.2,51.3,51.17,51.28,15743.0,49.4791,49.5757,49.4501,49.5564,15743.0
2022-07-07 11:50:00,51.3,51.34,51.15,51.2,24844.0,49.5757,49.6144,49.4308,49.4791,24844.0
2022-07-07 11:55:00,51.19,51.27,51.17,51.24,8571.0,49.4694,49.5468,49.4501,49.5178,8571.0
2022-07-07 12:00:00,51.28,51.32,51.26,51.3,7708.0,49.5564,49.5951,49.5371,49.5757,7708.0
2022-07-07 12:05:00,51.35,51.46,51.29,51.32,19564.0,49.6241,49.7304,49.5661,49.5951,19564.0
2022-07-07 12:10:00,51.34,51.38,51.27,51.36,8721.0,49.6144,49.6531,49.5468,49.6337,8721.0
2022-07-07 12:15:00,51.36,51.44,51.35,51.44,30166.0,49.6337,49.711,49.6241,49.711,30166.0
2022-07-07 12:20:00,51.41,51.43,51.36,51.4,16408.0,49.682,49.7014,49.6337,49.6724,16408.0
2022-07-07 12:25:00,51.41,51.46,51.38,51.41,29630.0,49.682,49.7304,49.6531,49.682,29630.0
2022-07-07 12:30:00,51.4,51.48,51.35,51.46,42022.0,49.6724,49.7497,49.6241,49.7304,42022.0
2022-07-07 12:35:00,51.47,51.54,51.43,51.45,12470.0,49.74,49.8077,49.7014,49.7207,12470.0
2022-07-07 12:40:00,51.45,51.51,51.42,51.42,7098.0,49.7207,49.7787,49.6917,49.6917,7098.0
2022-07-07 12:45:00,51.41,51.45,51.32,51.32,39177.0,49.682,49.7207,49.5951,49.5951,39177.0
2022-07-07 12:50:00,51.31,51.35,51.25,51.27,28834.0,49.5854,49.6241,49.5274,49.5468,28834.0
2022-07-07 12:55:00,51.25,51.32,51.19,51.32,23842.0,49.5274,49.5951,49.4694,49.5951,23842.0
2022-07-07 13:00:00,51.3,51.34,51.18,51.18,14576.0,49.5757,49.6144,49.4598,49.4598,14576.0
2022-07-07 13:05:00,51.15,51.25,51.08,51.21,11928.0,49.4308,49.5274,49.3631,49.4888,11928.0
2022-07-07 13:10:00,51.21,51.21,51.01,51.02,15679.0,49.4888,49.4888,49.2955,49.3052,15679.0
2022-07-07 13:15:00,51.05,51.13,51.04,51.1,7456.0,49.3341,49.4115,49.3245,49.3825,7456.0
2022-07-07 13:20:00,51.11,51.14,51.03,51.03,13744.0,49.3921,49.4211,49.3148,49.3148,13744.0
2022-07-07 13:25:00,51.03,51.06,50.98,51.0,23617.0,49.3148,49.3438,49.2665,49.2858,23617.0
2022-07-07 13:30:00,51.01,51.12,50.97,51.1,16686.0,49.2955,49.4018,49.2568,49.3825,16686.0
2022-07-07 13:35:00,51.12,51.22,51.12,51.21,44034.0,49.4018,49.4984,49.4018,49.4888,44034.0
2022-07-07 13:40:00,51.21,51.27,51.2,51.26,24445.0,49.4888,49.5468,49.4791,49.5371,24445.0
2022-07-07 13:45:00,51.25,51.34,51.24,51.28,10400.0,49.5274,49.6144,49.5178,49.5564,10400.0
2022-07-07 13:50:00,51.28,51.33,51.26,51.33,5600.0,49.5564,49.6047,49.5371,49.6047,5600.0
2022-07-07 13:55:00,51.34,51.39,51.33,51.38,13626.0,49.6144,49.6627,49.6047,49.6531,13626.0
2022-07-07 14:00:00,51.38,51.49,51.35,51.39,44045.0,49.6531,49.7594,49.6241,49.6627,44045.0
2022-07-07 14:05:00,51.39,51.49,51.39,51.45,21090.0,49.6627,49.7594,49.6627,49.7207,21090.0
2022-07-07 14:10:00,51.42,51.47,51.4,51.45,20750.0,49.6917,49.74,49.6724,49.7207,20750.0
2022-07-07 14:15:00,51.42,51.47,51.4,51.47,33939.0,49.6917,49.74,49.6724,49.74,33939.0
2022-07-07 14:20:00,51.47,51.56,51.46,51.51,30005.0,49.74,49.827,49.7304,49.7787,30005.0
2022-07-07 14:25:00,51.54,51.6,51.51,51.59,28462.0,49.8077,49.8657,49.7787,49.856,28462.0
2022-07-07 14:30:00,51.59,51.59,51.44,51.45,37371.0,49.856,49.856,49.711,49.7207,37371.0
2022-07-07 14:35:00,51.45,51.49,51.34,51.48,41712.0,49.7207,49.7594,49.6144,49.7497,41712.0
2022-07-07 14:40:00,51.48,51.49,51.37,51.41,19699.0,49.7497,49.7594,49.6434,49.682,19699.0
2022-07-07 14:45:00,51.41,51.52,51.41,51.5,22270.0,49.682,49.7884,49.682,49.769,22270.0
2022-07-07 14:50:00,51.51,51.51,51.43,51.46,9500.0,49.7787,49.7787,49.7014,49.7304,9500.0
2022-07-07 14:55:00,51.45,51.6,51.45,51.58,22852.0,49.7207,49.8657,49.7207,49.8463,22852.0
2022-07-07 15:00:00,51.61,51.66,51.55,51.65,25831.0,49.8753,49.9236,49.8173,49.914,25831.0
2022-07-07 15:05:00,51.66,51.73,51.64,51.7,42811.0,49.9236,49.9913,49.9043,49.9623,42811.0
2022-07-07 15:10:00,51.7,51.83,51.67,51.83,38063.0,49.9623,50.0879,49.9333,50.0879,38063.0
2022-07-07 15:15:00,51.83,51.89,51.8,51.86,27497.0,50.0879,50.1459,50.0589,50.1169,27497.0
2022-07-07 15:20:00,51.88,51.89,51.77,51.77,24702.0,50.1363,50.1459,50.0299,50.0299,24702.0
2022-07-07 15:25:00,51.76,51.79,51.65,51.66,36299.0,50.0203,50.0493,49.914,49.9236,36299.0
2022-07-07 15:30:00,51.64,51.79,51.63,51.75,60717.0,49.9043,50.0493,49.8947,50.0106,60717.0
2022-07-07 15:35:00,51.75,51.83,51.51,51.54,68778.0,50.0106,50.0879,49.7787,49.8077,68778.0
2022-07-07 15:40:00,51.51,51.66,51.51,51.57,35432.0,49.7787,49.9236,49.7787,49.8367,35432.0
2022-07-07 15:45:00,51.54,51.73,51.54,51.67,31647.0,49.8077,49.9913,49.8077,49.9333,31647.0
2022-07-07 15:50:00,51.69,51.8,51.56,51.69,74384.0,49.9526,50.0589,49.827,49.9526,74384.0
2022-07-07 15:55:00,51.68,51.83,51.64,51.7,74619.0,49.943,50.0879,49.9043,49.9623,74619.0
2022-07-08 09:30:00,51.47,51.67,51.23,51.37,55274.0,49.74,49.9333,49.5081,49.6434,55274.0
2022-07-08 09:35:00,51.38,51.66,51.27,51.63,74093.0,49.6531,49.9236,49.5468,49.8947,74093.0
2022-07-08 09:40:00,51.61,51.8,51.44,51.64,106775.0,49.8753,50.0589,49.711,49.9043,106775.0
2022-07-08 09:45:00,51.62,51.78,51.23,51.28,54583.0,49.885,50.0396,49.5081,49.5564,54583.0
2022-07-08 09:50:00,51.24,51.27,50.97,51.01,65806.0,49.5178,49.5468,49.2568,49.2955,65806.0
2022-07-08 09:55:00,50.99,51.15,50.91,51.03,71649.0,49.2762,49.4308,49.1989,49.3148,71649.0
2022-07-08 10:00:00,51.04,51.11,50.84,51.09,61847.0,49.3245,49.3921,49.1312,49.3728,61847.0
2022-07-08 10:05:00,51.07,51.11,50.91,51.1,66567.0,49.3535,49.3921,49.1989,49.3825,66567.0
2022-07-08 10:10:00,51.05,51.28,50.98,51.26,52692.0,49.3341,49.5564,49.2665,49.5371,52692.0
2022-07-08 10:15:00,51.29,51.37,51.22,51.32,47898.0,49.5661,49.6434,49.4984,49.5951,47898.0
2022-07-08 10:20:00,51.32,51.55,51.22,51.55,68071.0,49.5951,49.8173,49.4984,49.8173,68071.0
2022-07-08 10:25:00,51.59,52.04,51.59,51.98,77700.0,49.856,50.2909,49.856,50.2329,77700.0
2022-07-08 10:30:00,51.99,52.07,51.94,52.02,40924.0,50.2426,50.3199,50.1942,50.2715,40924.0
2022-07-08 10:35:00,52.04,52.19,52.0,52.07,29933.0,50.2909,50.4358,50.2522,50.3199,29933.0
2022-07-08 10:40:00,52.08,52.08,51.95,52.07,41857.0,50.3295,50.3295,50.2039,50.3199,41857.0
2022-07-08 10:45:00,52.05,52.13,52.03,52.07,19261.0,50.3005,50.3778,50.2812,50.3199,19261.0
2022-07-08 10:50:00,52.09,52.09,51.79,51.82,96399.0,50.3392,50.3392,50.0493,50.0783,96399.0
2022-07-08 10:55:00,51.84,52.09,51.84,52.07,29875.0,50.0976,50.3392,50.0976,50.3199,29875.0
2022-07-08 11:00:00,52.09,52.15,51.99,52.03,51846.0,50.3392,50.3972,50.2426,50.2812,51846.0
2022-07-08 11:05:00,52.01,52.29,51.98,52.28,41691.0,50.2619,50.5325,50.2329,50.5228,41691.0
2022-07-08 11:10:00,52.27,52.31,52.06,52.09,50090.0,50.5131,50.5518,50.3102,50.3392,50090.0
2022-07-08 11:15:00,52.12,52.14,51.95,51.96,41042.0,50.3682,50.3875,50.2039,50.2136,41042.0
2022-07-08 11:20:00,51.96,52.11,51.96,52.02,40927.0,50.2136,50.3585,50.2136,50.2715,40927.0
2022-07-08 11:25:00,52.03,52.33,52.03,52.21,22301.0,50.2812,50.5711,50.2812,50.4552,22301.0
2022-07-08 11:30:00,52.17,52.28,52.12,52.26,35800.0,50.4165,50.5228,50.3682,50.5035,35800.0
2022-07-08 11:35:00,52.21,52.24,52.01,52.07,19642.0,50.4552,50.4842,50.2619,50.3199,19642.0
2022-07-08 11:40:00,52.09,52.12,51.93,52.0,30499.0,50.3392,50.3682,50.1846,50.2522,30499.0
2022-07-08 11:45:00,52.01,52.03,51.75,51.85,45192.0,50.2619,50.2812,50.0106,50.1073,45192.0
2022-07-08 11:50:00,51.83,51.96,51.8,51.92,22383.0,50.0879,50.2136,50.0589,50.1749,22383.0
2022-07-08 11:55:00,51.91,52.04,51.9,52.03,38089.0,50.1652,50.2909,50.1556,50.2812,38089.0
2022-07-08 12:00:00,52.06,52.06,51.94,51.96,13084.0,50.3102,50.3102,50.1942,50.2136,13084.0
2022-07-08 12:05:00,51.93,51.93,51.71,51.77,21799.0,50.1846,50.1846,49.972,50.0299,21799.0
2022-07-08 12:10:00,51.76,51.85,51.73,51.75,23371.0,50.0203,50.1073,49.9913,50.0106,23371.0
2022-07-08 12:15:00,51.75,51.88,51.71,51.87,9207.0,50.0106,50.1363,49.972,50.1266,9207.0
2022-07-08 12:20:00,51.88,51.93,51.66,51.68,20390.0,50.1363,50.1846,49.9236,49.943,20390.0
2022-07-08 12:25:00,51.74,51.74,51.54,51.56,38029.0,50.001,50.001,49.8077,49.827,38029.0
2022-07-08 12:30:00,51.58,51.61,51.47,51.5,22961.0,49.8463,49.8753,49.74,49.769,22961.0
2022-07-08 12:35:00,51.5,51.6,51.37,51.38,33155.0,49.769,49.8657,49.6434,49.6531,33155.0
2022-07-08 12:40:00,51.36,51.43,51.25,51.41,16680.0,49.6337,49.7014,49.5274,49.682,16680.0
2022-07-08 12:45:00,51.42,51.49,51.28,51.48,21133.0,49.6917,49.7594,49.5564,49.7497,21133.0
2022-07-08 12:50:00,51.47,51.49,51.21,51.29,33027.0,49.74,49.7594,49.4888,49.5661,33027.0
2022-07-08 12:55:00,51.33,51.39,51.19,51.21,15851.0,49.6047,49.6627,49.4694,49.4888,15851.0
2022-07-08 13:00:00,51.21,51.29,51.03,51.09,29475.0,49.4888,49.5661,49.3148,49.3728,29475.0
2022-07-08 13:05:00,51.14,51.34,51.11,51.33,22568.0,49.4211,49.6144,49.3921,49.6047,22568.0
2022-07-08 13:10:00,51.35,51.44,51.32,51.38,19340.0,49.6241,49.711,49.5951,49.6531,19340.0
2022-07-08 13:15:00,51.38,51.38,51.22,51.3,11827.0,49.6531,49.6531,49.4984,49.5757,11827.0
2022-07-08 13:20:00,51.29,51.31,51.23,51.26,6450.0,49.5661,49.5854,49.5081,49.5371,6450.0
2022-07-08 13:25:00,51.27,51.49,51.25,51.48,25660.0,49.5468,49.7594,49.5274,49.7497,25660.0
2022-07-08 13:30:00,51.47,51.5,51.41,51.45,12831.0,49.74,49.769,49.682,49.7207,12831.0
2022-07-08 13:35:00,51.47,51.52,51.37,51.47,24118.0,49.74,49.7884,49.6434,49.74,24118.0
2022-07-08 13:40:00,51.49,51.58,51.49,51.53,13873.0,49.7594,49.8463,49.7594,49.798,13873.0
2022-07-08 13:45:00,51.52,51.68,51.45,51.68,29021.0,49.7884,49.943,49.7207,49.943,29021.0
2022-07-08 13:50:00,51.67,51.72,51.6,51.69,29284.0,49.9333,49.9816,49.8657,49.9526,29284.0
2022-07-08 13:55:00,51.64,51.67,51.49,51.56,15352.0,49.9043,49.9333,49.7594,49.827,15352.0
2022-07-08 14:00:00,51.59,51.63,51.47,51.63,18564.0,49.856,49.8947,49.74,49.8947,18564.0
2022-07-08 14:05:00,51.6,51.77,51.6,51.74,28726.0,49.8657,50.0299,49.8657,50.001,28726.0
2022-07-08 14:10:00,51.71,51.76,51.69,51.76,9734.0,49.972,50.0203,49.9526,50.0203,9734.0
2022-07-08 14:15:00,51.8,51.8,51.73,51.8,10240.0,50.0589,50.0589,49.9913,50.0589,10240.0
2022-07-08 14:20:00,51.81,51.98,51.8,51.9,26924.0,50.0686,50.2329,50.0589,50.1556,26924.0
2022-07-08 14:25:00,51.89,51.95,51.85,51.93,25062.0,50.1459,50.2039,50.1073,50.1846,25062.0
2022-07-08 14:30:00,51.92,52.02,51.92,52.01,7506.0,50.1749,50.2715,50.1749,50.2619,7506.0
2022-07-08 14:35:00,52.04,52.12,51.98,52.06,24362.0,50.2909,50.3682,50.2329,50.3102,24362.0
2022-07-08 14:40:00,52.07,52.15,52.02,52.15,25805.0,50.3199,50.3972,50.2715,50.3972,25805.0
2022-07-08 14:45:00,52.17,52.17,52.04,52.04,21491.0,50.4165,50.4165,50.2909,50.2909,21491.0
2022-07-08 14:50:00,52.06,52.1,51.94,51.94,26883.0,50.3102,50.3489,50.1942,50.1942,26883.0
2022-07-08 14:55:00,51.89,52.09,51.86,52.08,29200.0,50.1459,50.3392,50.1169,50.3295,29200.0
2022-07-08 15:00:00,52.1,52.22,51.99,52.18,37095.0,50.3489,50.4648,50.2426,50.4262,37095.0
2022-07-08 15:05:00,52.18,52.19,51.93,51.96,36764.0,50.4262,50.4358,50.1846,50.2136,36764.0
2022-07-08 15:10:00,51.95,52.15,51.92,52.09,19072.0,50.2039,50.3972,50.1749,50.3392,19072.0
2022-07-08 15:15:00,52.1,52.1,51.96,52.03,17878.0,50.3489,50.3489,50.2136,50.2812,17878.0
2022-07-08 15:20:00,52.04,52.1,51.96,51.97,15100.0,50.2909,50.3489,50.2136,50.2232,15100.0
2022-07-08 15:25:00,51.98,51.98,51.88,51.89,17299.0,50.2329,50.2329,50.1363,50.1459,17299.0
2022-07-08 15:30:00,51.93,51.95,51.67,51.77,19905.0,50.1846,50.2039,49.9333,50.0299,19905.0
2022-07-08 15:35:00,51.77,51.87,51.66,51.72,18626.0,50.0299,50.1266,49.9236,49.9816,18626.0
2022-07-08 15:40:00,51.75,51.9,51.7,51.83,24507.0,50.0106,50.1556,49.9623,50.0879,24507.0
2022-07-08 15:45:00,51.84,51.86,51.67,51.72,37261.0,50.0976,50.1169,49.9333,49.9816,37261.0
2022-07-08 15:50:00,51.67,51.76,51.57,51.7,78839.0,49.9333,50.0203,49.8367,49.9623,78839.0
2022-07-08 15:55:00,51.68,51.75,51.37,51.49,37273.0,49.943,50.0106,49.6434,49.7594,37273.0
2022-07-11 09:30:00,50.6,51.28,50.57,51.21,77411.0,48.8993,49.5564,48.8703,49.4888,77411.0
2022-07-11 09:35:00,51.18,51.2,50.73,50.74,98282.0,49.4598,49.4791,49.0249,49.0346,98282.0
2022-07-11 09:40:00,50.72,50.82,50.58,50.73,70056.0,49.0152,49.1119,48.8799,49.0249,70056.0
2022-07-11 09:45:00,50.67,50.69,50.47,50.63,64046.0,48.9669,48.9862,48.7736,48.9283,64046.0
2022-07-11 09:50:00,50.62,50.81,50.57,50.78,46768.0,48.9186,49.1022,48.8703,49.0732,46768.0
2022-07-11 09:55:00,50.77,50.96,50.72,50.88,67619.0,49.0636,49.2472,49.0152,49.1699,67619.0
2022-07-11 10:00:00,50.85,50.87,50.73,50.76,47524.0,49.1409,49.1602,49.0249,49.0539,47524.0
2022-07-11 10:05:00,50.78,50.92,50.68,50.81,45831.0,49.0732,49.2085,48.9766,49.1022,45831.0
2022-07-11 10:10:00,50.83,51.09,50.83,50.87,68617.0,49.1215,49.3728,49.1215,49.1602,68617.0
2022-07-11 10:15:00,50.88,51.03,50.7,50.7,29944.0,49.1699,49.3148,48.9959,48.9959,29944.0
2022-07-11 10:20:00,50.69,50.74,50.38,50.53,63676.0,48.9862,49.0346,48.6867,48.8316,63676.0
2022-07-11 10:25:00,50.51,50.65,50.49,50.59,36627.0,48.8123,48.9476,48.793,48.8896,36627.0
2022-07-11 10:30:00,50.6,50.84,50.57,50.72,24228.0,48.8993,49.1312,48.8703,49.0152,24228.0
2022-07-11 10:35:00,50.73,50.94,50.66,50.87,31793.0,49.0249,49.2278,48.9573,49.1602,31793.0
2022-07-11 10:40:00,50.87,51.04,50.82,50.89,41578.0,49.1602,49.3245,49.1119,49.1795,41578.0
2022-07-11 10:45:00,50.89,50.94,50.79,50.87,21619.0,49.1795,49.2278,49.0829,49.1602,21619.0
2022-07-11 10:50:00,50.88,50.95,50.81,50.89,38049.0,49.1699,49.2375,49.1022,49.1795,38049.0
2022-07-11 10:55:00,50.89,50.89,50.63,50.63,16041.0,49.1795,49.1795,48.9283,48.9283,16041.0
2022-07-11 11:00:00,50.59,50.77,50.58,50.76,19064.0,48.8896,49.0636,48.8799,49.0539,19064.0
2022-07-11 11:05:00,50.77,50.95,50.75,50.91,21105.0,49.0636,49.2375,49.0442,49.1989,21105.0
2022-07-11 11:10:00,50.9,51.03,50.87,50.9,53604.0,49.1892,49.3148,49.1602,49.1892,53604.0
2022-07-11 11:15:00,50.95,51.01,50.87,50.89,17497.0,49.2375,49.2955,49.1602,49.1795,17497.0
2022-07-11 11:20:00,50.82,51.0,50.82,50.86,24423.0,49.1119,49.2858,49.1119,49.1505,24423.0
2022-07-11 11:25:00,50.89,51.02,50.87,50.98,18992.0,49.1795,49.3052,49.1602,49.2665,18992.0
2022-07-11 11:30:00,50.99,51.05,50.84,50.88,22234.0,49.2762,49.3341,49.1312,49.1699,22234.0
2022-07-11 11:35:00,50.89,51.04,50.73,50.9,47784.0,49.1795,49.3245,49.0249,49.1892,47784.0
2022-07-11 11:40:00,50.94,50.94,50.67,50.83,25757.0,49.2278,49.2278,48.9669,49.1215,25757.0
2022-07-11 11:45:00,50.83,50.85,50.73,50.74,33850.0,49.1215,49.1409,49.0249,49.0346,33850.0
2022-07-11 11:50:00,50.73,50.77,50.63,50.75,31183.0,49.0249,49.0636,48.9283,49.0442,31183.0
2022-07-11 11:55:00,50.72,50.84,50.68,50.79,17650.0,49.0152,49.1312,48.9766,49.0829,17650.0
2022-07-11 12:00:00,50.84,50.87,50.74,50.81,14438.0,49.1312,49.1602,49.0346,49.1022,14438.0
2022-07-11 12:05:00,50.81,50.89,50.75,50.85,21335.0,49.1022,49.1795,49.0442,49.1409,21335.0
2022-07-11 12:10:00,50.9,50.95,50.85,50.9,16152.0,49.1892,49.2375,49.1409,49.1892,16152.0
2022-07-11 12:15:00,50.92,50.92,50.84,50.87,8769.0,49.2085,49.2085,49.1312,49.1602,8769.0
2022-07-11 12:20:00,50.85,50.86,50.67,50.76,19823.0,49.1409,49.1505,48.9669,49.0539,19823.0
2022-07-11 12:25:00,50.78,50.84,50.73,50.84,5056.0,49.0732,49.1312,49.0249,49.1312,5056.0
2022-07-11 12:30:00,50.83,50.92,50.8,50.91,8355.0,49.1215,49.2085,49.0926,49.1989,8355.0
2022-07-11 12:35:00,50.92,51.07,50.91,51.04,13597.0,49.2085,49.3535,49.1989,49.3245,13597.0
2022-07-11 12:40:00,51.03,51.03,50.93,50.97,15016.0,49.3148,49.3148,49.2182,49.2568,15016.0
2022-07-11 12:45:00,50.98,51.01,50.95,50.95,3950.0,49.2665,49.2955,49.2375,49.2375,3950.0
2022-07-11 12:50:00,50.93,50.93,50.83,50.9,5909.0,49.2182,49.2182,49.1215,49.1892,5909.0
2022-07-11 12:55:00,50.91,51.05,50.9,50.99,9500.0,49.1989,49.3341,49.1892,49.2762,9500.0
2022-07-11 13:00:00,50.99,51.27,50.95,51.14,43701.0,49.2762,49.5468,49.2375,49.4211,43701.0
2022-07-11 13:05:00,51.12,51.39,51.1,51.35,22670.0,49.4018,49.6627,49.3825,49.6241,22670.0
2022-07-11 13:10:00,51.34,51.4,51.32,51.34,19549.0,49.6144,49.6724,49.5951,49.6144,19549.0
2022-07-11 13:15:00,51.32,51.33,51.29,51.33,9375.0,49.5951,49.6047,49.5661,49.6047,9375.0
2022-07-11 13:20:00,51.34,51.4,51.3,51.38,31578.0,49.6144,49.6724,49.5757,49.6531,31578.0
2022-07-11 13:25:00,51.39,51.44,51.34,51.42,20096.0,49.6627,49.711,49.6144,49.6917,20096.0
2022-07-11 13:30:00,51.4,51.58,51.39,51.47,54894.0,49.6724,49.8463,49.6627,49.74,54894.0
2022-07-11 13:35:00,51.5,51.57,51.48,51.57,19976.0,49.769,49.8367,49.7497,49.8367,19976.0
2022-07-11 13:40:00,51.56,51.61,51.5,51.51,22407.0,49.827,49.8753,49.769,49.7787,22407.0
2022-07-11 13:45:00,51.52,51.55,51.44,51.46,26330.0,49.7884,49.8173,49.711,49.7304,26330.0
2022-07-11 13:50:00,51.45,51.59,51.44,51.56,15490.0,49.7207,49.856,49.711,49.827,15490.0
2022-07-11 13:55:00,51.55,51.59,51.49,51.49,17557.0,49.8173,49.856,49.7594,49.7594,17557.0
2022-07-11 14:00:00,51.5,51.5,51.32,51.35,28739.0,49.769,49.769,49.5951,49.6241,28739.0
2022-07-11 14:05:00,51.33,51.4,51.18,51.2,29780.0,49.6047,49.6724,49.4598,49.4791,29780.0
2022-07-11 14:10:00,51.19,51.21,51.07,51.1,33350.0,49.4694,49.4888,49.3535,49.3825,33350.0
2022-07-11 14:15:00,51.09,51.17,50.99,51.15,31555.0,49.3728,49.4501,49.2762,49.4308,31555.0
2022-07-11 14:20:00,51.14,51.17,51.03,51.11,15880.0,49.4211,49.4501,49.3148,49.3921,15880.0
2022-07-11 14:25:00,51.11,51.11,51.04,51.11,11400.0,49.3921,49.3921,49.3245,49.3921,11400.0
2022-07-11 14:30:00,51.06,51.08,50.98,51.0,31308.0,49.3438,49.3631,49.2665,49.2858,31308.0
2022-07-11 14:35:00,51.0,51.08,50.97,51.04,9858.0,49.2858,49.3631,49.2568,49.3245,9858.0
2022-07-11 14:40:00,51.06,51.19,51.05,51.16,21384.0,49.3438,49.4694,49.3341,49.4405,21384.0
2022-07-11 14:45:00,51.16,51.21,51.06,51.06,29182.0,49.4405,49.4888,49.3438,49.3438,29182.0
2022-07-11 14:50:00,51.04,51.04,50.87,50.94,37936.0,49.3245,49.3245,49.1602,49.2278,37936.0
2022-07-11 14:55:00,50.91,50.96,50.79,50.8,28743.0,49.1989,49.2472,49.0829,49.0926,28743.0
2022-07-11 15:00:00,50.81,50.86,50.56,50.61,87703.0,49.1022,49.1505,48.8606,48.9089,87703.0
2022-07-11 15:05:00,50.56,50.7,50.56,50.63,45457.0,48.8606,48.9959,48.8606,48.9283,45457.0
2022-07-11 15:10:00,50.59,50.66,50.52,50.62,26543.0,48.8896,48.9573,48.822,48.9186,26543.0
2022-07-11 15:15:00,50.61,50.63,50.47,50.55,50195.0,48.9089,48.9283,48.7736,48.851,50195.0
2022-07-11 15:20:00,50.55,50.6,50.48,50.59,26124.0,48.851,48.8993,48.7833,48.8896,26124.0
2022-07-11 15:25:00,50.55,50.66,50.52,50.61,32499.0,48.851,48.9573,48.822,48.9089,32499.0
2022-07-11 15:30:00,50.6,50.7,50.6,50.63,18792.0,48.8993,48.9959,48.8993,48.9283,18792.0
2022-07-11 15:35:00,50.62,50.65,50.51,50.57,17780.0,48.9186,48.9476,48.8123,48.8703,17780.0
2022-07-11 15:40:00,50.58,50.65,50.46,50.48,32778.0,48.8799,48.9476,48.764,48.7833,32778.0
2022-07-11 15:45:00,50.49,50.63,50.43,50.5,46697.0,48.793,48.9283,48.735,48.8026,46697.0
2022-07-11 15:50:00,50.51,50.51,50.37,50.49,82514.0,48.8123,48.8123,48.677,48.793,82514.0
2022-07-11 15:55:00,50.47,50.67,50.44,50.63,54397.0,48.7736,48.9669,48.7447,48.9283,54397.0
2022-07-12 09:30:00,49.98,50.6,49.98,50.42,112322.0,48.3001,48.8993,48.3001,48.7253,112322.0
2022-07-12 09:35:00,50.42,51.21,50.42,51.12,118437.0,48.7253,49.4888,48.7253,49.4018,118437.0
2022-07-12 09:40:00,51.14,51.21,51.06,51.12,59247.0,49.4211,49.4888,49.3438,49.4018,59247.0
2022-07-12 09:45:00,51.13,51.29,50.99,51.1,80879.0,49.4115,49.5661,49.2762,49.3825,80879.0
2022-07-12 09:50:00,51.09,51.19,51.04,51.13,50768.0,49.3728,49.4694,49.3245,49.4115,50768.0
2022-07-12 09:55:00,51.12,51.17,50.87,50.88,84419.0,49.4018,49.4501,49.1602,49.1699,84419.0
2022-07-12 10:00:00,50.88,50.88,50.61,50.69,79469.0,49.1699,49.1699,48.9089,48.9862,79469.0
2022-07-12 10:05:00,50.69,50.97,50.69,50.83,66139.0,48.9862,49.2568,48.9862,49.1215,66139.0
2022-07-12 10:10:00,50.83,51.06,50.78,50.88,48456.0,49.1215,49.3438,49.0732,49.1699,48456.0
2022-07-12 10:15:00,50.88,50.91,50.73,50.84,30915.0,49.1699,49.1989,49.0249,49.1312,30915.0
2022-07-12 10:20:00,50.82,50.96,50.8,50.8,36050.0,49.1119,49.2472,49.0926,49.0926,36050.0
2022-07-12 10:25:00,50.81,50.92,50.59,50.62,32965.0,49.1022,49.2085,48.8896,48.9186,32965.0
2022-07-12 10:30:00,50.67,51.04,50.67,51.0,38416.0,48.9669,49.3245,48.9669,49.2858,38416.0
2022-07-12 10:35:00,51.0,51.04,50.91,50.95,24735.0,49.2858,49.3245,49.1989,49.2375,24735.0
2022-07-12 10:40:00,50.94,51.06,50.85,51.03,35314.0,49.2278,49.3438,49.1409,49.3148,35314.0
2022-07-12 10:45:00,51.05,51.19,50.87,50.96,33237.0,49.3341,49.4694,49.1602,49.2472,33237.0
2022-07-12 10:50:00,50.97,51.05,50.85,51.04,22908.0,49.2568,49.3341,49.1409,49.3245,22908.0
2022-07-12 10:55:00,51.03,51.18,50.99,51.1,23320.0,49.3148,49.4598,49.2762,49.3825,23320.0
2022-07-12 11:00:00,51.1,51.13,50.98,51.02,23689.0,49.3825,49.4115,49.2665,49.3052,23689.0
2022-07-12 11:05:00,51.0,51.13,50.92,51.1,19393.0,49.2858,49.4115,49.2085,49.3825,19393.0
2022-07-12 11:10:00,51.11,51.34,51.1,51.27,43890.0,49.3921,49.6144,49.3825,49.5468,43890.0
2022-07-12 11:15:00,51.3,51.3,50.98,51.08,28985.0,49.5757,49.5757,49.2665,49.3631,28985.0
2022-07-12 11:20:00,51.06,51.3,51.06,51.25,33853.0,49.3438,49.5757,49.3438,49.5274,33853.0
2022-07-12 11:25:00,51.22,51.3,51.15,51.29,25626.0,49.4984,49.5757,49.4308,49.5661,25626.0
2022-07-12 11:30:00,51.34,51.41,51.16,51.17,20342.0,49.6144,49.682,49.4405,49.4501,20342.0
2022-07-12 11:35:00,51.21,51.24,51.03,51.08,12253.0,49.4888,49.5178,49.3148,49.3631,12253.0
2022-07-12 11:40:00,51.07,51.07,50.96,51.01,20905.0,49.3535,49.3535,49.2472,49.2955,20905.0
2022-07-12 11:45:00,51.05,51.13,51.0,51.11,13304.0,49.3341,49.4115,49.2858,49.3921,13304.0
2022-07-12 11:50:00,51.08,51.08,50.96,50.96,10703.0,49.3631,49.3631,49.2472,49.2472,10703.0
2022-07-12 11:55:00,50.96,51.05,50.95,51.02,7378.0,49.2472,49.3341,49.2375,49.3052,7378.0
2022-07-12 12:00:00,51.07,51.08,50.95,51.01,10074.0,49.3535,49.3631,49.2375,49.2955,10074.0
2022-07-12 12:05:00,51.02,51.12,50.89,50.9,22628.0,49.3052,49.4018,49.1795,49.1892,22628.0
2022-07-12 12:10:00,50.91,51.12,50.9,51.08,10875.0,49.1989,49.4018,49.1892,49.3631,10875.0
2022-07-12 12:15:00,51.12,51.13,51.04,51.06,13928.0,49.4018,49.4115,49.3245,49.3438,13928.0
2022-07-12 12:20:00,51.06,51.15,51.01,51.15,17278.0,49.3438,49.4308,49.2955,49.4308,17278.0
2022-07-12 12:25:00,51.14,51.25,51.14,51.24,13825.0,49.4211,49.5274,49.4211,49.5178,13825.0
2022-07-12 12:30:00,51.25,51.38,51.21,51.38,14523.0,49.5274,49.6531,49.4888,49.6531,14523.0
2022-07-12 12:35:00,51.39,51.47,51.32,51.42,26792.0,49.6627,49.74,49.5951,49.6917,26792.0
2022-07-12 12:40:00,51.39,51.43,51.33,51.38,10752.0,49.6627,49.7014,49.6047,49.6531,10752.0
2022-07-12 12:45:00,51.37,51.37,51.28,51.29,14074.0,49.6434,49.6434,49.5564,49.5661,14074.0
2022-07-12 12:50:00,51.29,51.29,51.15,51.21,14657.0,49.5661,49.5661,49.4308,49.4888,14657.0
2022-07-12 12:55:00,51.22,51.35,51.2,51.35,11480.0,49.4984,49.6241,49.4791,49.6241,11480.0
2022-07-12 13:00:00,51.35,51.49,51.11,51.17,40989.0,49.6241,49.7594,49.3921,49.4501,40989.0
2022-07-12 13:05:00,51.21,51.23,51.08,51.13,30191.0,49.4888,49.5081,49.3631,49.4115,30191.0
2022-07-12 13:10:00,51.09,51.1,51.02,51.05,13972.0,49.3728,49.3825,49.3052,49.3341,13972.0
2022-07-12 13:15:00,51.05,51.11,50.97,50.98,20881.0,49.3341,49.3921,49.2568,49.2665,20881.0
2022-07-12 13:20:00,50.98,51.03,50.95,51.02,9798.0,49.2665,49.3148,49.2375,49.3052,9798.0
2022-07-12 13:25:00,51.0,51.09,50.97,51.06,12291.0,49.2858,49.3728,49.2568,49.3438,12291.0
2022-07-12 13:30:00,51.11,51.13,51.06,51.08,8398.0,49.3921,49.4115,49.3438,49.3631,8398.0
2022-07-12 13:35:00,51.05,51.09,51.02,51.03,5188.0,49.3341,49.3728,49.3052,49.3148,5188.0
2022-07-12 13:40:00,51.02,51.12,51.0,51.07,16219.0,49.3052,49.4018,49.2858,49.3535,16219.0
2022-07-12 13:45:00,51.06,51.09,50.97,51.05,22059.0,49.3438,49.3728,49.2568,49.3341,22059.0
2022-07-12 13:50:00,51.03,51.13,51.02,51.13,10322.0,49.3148,49.4115,49.3052,49.4115,10322.0
2022-07-12 13:55:00,51.15,51.18,51.11,51.11,4973.0,49.4308,49.4598,49.3921,49.3921,4973.0
2022-07-12 14:00:00,51.14,51.14,50.94,50.95,14659.0,49.4211,49.4211,49.2278,49.2375,14659.0
2022-07-12 14:05:00,50.95,50.98,50.92,50.98,10915.0,49.2375,49.2665,49.2085,49.2665,10915.0
2022-07-12 14:10:00,50.98,51.07,50.95,51.06,5400.0,49.2665,49.3535,49.2375,49.3438,5400.0
2022-07-12 14:15:00,51.01,51.02,50.94,50.97,17900.0,49.2955,49.3052,49.2278,49.2568,17900.0
2022-07-12 14:20:00,50.96,50.97,50.87,50.9,15026.0,49.2472,49.2568,49.1602,49.1892,15026.0
2022-07-12 14:25:00,50.89,50.95,50.85,50.92,6671.0,49.1795,49.2375,49.1409,49.2085,6671.0
2022-07-12 14:30:00,50.92,50.95,50.75,50.75,17424.0,49.2085,49.2375,49.0442,49.0442,17424.0
2022-07-12 14:35:00,50.74,50.81,50.74,50.78,8107.0,49.0346,49.1022,49.0346,49.0732,8107.0
2022-07-12 14:40:00,50.78,50.78,50.69,50.74,21438.0,49.0732,49.0732,48.9862,49.0346,21438.0
2022-07-12 14:45:00,50.74,50.8,50.68,50.76,14484.0,49.0346,49.0926,48.9766,49.0539,14484.0
2022-07-12 14:50:00,50.76,50.78,50.67,50.67,10733.0,49.0539,49.0732,48.9669,48.9669,10733.0
2022-07-12 14:55:00,50.67,50.68,50.46,50.5,17790.0,48.9669,48.9766,48.764,48.8026,17790.0
2022-07-12 15:00:00,50.47,50.48,49.99,50.02,65021.0,48.7736,48.7833,48.3098,48.3388,65021.0
2022-07-12 15:05:00,50.01,50.11,49.82,49.82,25949.0,48.3291,48.4257,48.1455,48.1455,25949.0
2022-07-12 15:10:00,49.82,50.03,49.72,50.03,22490.0,48.1455,48.3484,48.0489,48.3484,22490.0
2022-07-12 15:15:00,50.02,50.04,49.85,49.98,27870.0,48.3388,48.3581,48.1745,48.3001,27870.0
2022-07-12 15:20:00,49.95,50.01,49.63,49.68,39113.0,48.2711,48.3291,47.9619,48.0102,39113.0
2022-07-12 15:25:00,49.63,49.81,49.62,49.65,32861.0,47.9619,48.1358,47.9522,47.9812,32861.0
2022-07-12 15:30:00,49.65,49.72,49.4,49.41,56176.0,47.9812,48.0489,47.7396,47.7493,56176.0
2022-07-12 15:35:00,49.4,49.42,49.11,49.24,52021.0,47.7396,47.7589,47.4594,47.585,52021.0
2022-07-12 15:40:00,49.26,49.41,49.17,49.41,49418.0,47.6043,47.7493,47.5173,47.7493,49418.0
2022-07-12 15:45:00,49.41,49.63,49.38,49.5,54239.0,47.7493,47.9619,47.7203,47.8362,54239.0
2022-07-12 15:50:00,49.49,49.83,49.4,49.79,96139.0,47.8266,48.1552,47.7396,48.1165,96139.0
2022-07-12 15:55:00,49.78,49.84,49.65,49.77,91883.0,48.1068,48.1648,47.9812,48.0972,91883.0
2022-07-13 09:30:00,47.95,48.36,47.78,48.3,108779.0,46.3383,46.7346,46.1741,46.6766,108779.0
2022-07-13 09:35:00,48.31,48.79,48.08,48.79,138408.0,46.6862,47.1501,46.464,47.1501,138408.0
2022-07-13 09:40:00,48.79,48.86,48.28,48.31,110161.0,47.1501,47.2178,46.6573,46.6862,110161.0
2022-07-13 09:45:00,48.3,48.61,47.95,48.6,152372.0,46.6766,46.9762,46.3383,46.9665,152372.0
2022-07-13 09:50:00,48.63,48.65,48.38,48.43,89150.0,46.9955,47.0148,46.7539,46.8022,89150.0
2022-07-13 09:55:00,48.44,48.48,48.22,48.42,94849.0,46.8119,46.8505,46.5993,46.7925,94849.0
2022-07-13 10:00:00,48.44,48.5,47.95,48.27,144220.0,46.8119,46.8699,46.3383,46.6476,144220.0
2022-07-13 10:05:00,48.24,48.41,47.91,47.99,64978.0,46.6186,46.7829,46.2997,46.377,64978.0
2022-07-13 10:10:00,47.99,48.15,47.91,47.97,91050.0,46.377,46.5316,46.2997,46.3577,91050.0
2022-07-13 10:15:00,47.92,47.98,47.63,47.65,86794.0,46.3094,46.3673,46.0291,46.0484,86794.0
2022-07-13 10:20:00,47.62,47.65,47.42,47.52,108414.0,46.0194,46.0484,45.8262,45.9228,108414.0
2022-07-13 10:25:00,47.48,47.85,47.45,47.8,63532.0,45.8841,46.2417,45.8552,46.1934,63532.0
2022-07-13 10:30:00,47.77,48.35,47.68,48.19,88553.0,46.1644,46.7249,46.0774,46.5703,88553.0
2022-07-13 10:35:00,48.21,48.38,48.08,48.28,64752.0,46.5896,46.7539,46.464,46.6573,64752.0
2022-07-13 10:40:00,48.29,48.67,48.19,48.67,86514.0,46.6669,47.0341,46.5703,47.0341,86514.0
2022-07-13 10:45:00,48.69,48.77,48.57,48.65,73277.0,47.0535,47.1308,46.9375,47.0148,73277.0
2022-07-13 10:50:00,48.64,48.95,48.6,48.73,53622.0,47.0052,47.3047,46.9665,47.0921,53622.0
2022-07-13 10:55:00,48.72,48.9,48.69,48.76,57756.0,47.0825,47.2564,47.0535,47.1211,57756.0
2022-07-13 11:00:00,48.79,48.85,48.6,48.76,51125.0,47.1501,47.2081,46.9665,47.1211,51125.0
2022-07-13 11:05:00,48.79,49.29,48.79,49.04,83232.0,47.1501,47.6333,47.1501,47.3917,83232.0
2022-07-13 11:10:00,49.07,49.22,49.04,49.16,41182.0,47.4207,47.5657,47.3917,47.5077,41182.0
2022-07-13 11:15:00,49.16,49.17,48.91,48.92,15054.0,47.5077,47.5173,47.2661,47.2757,15054.0
2022-07-13 11:20:00,48.99,49.07,48.93,48.96,29837.0,47.3434,47.4207,47.2854,47.3144,29837.0
2022-07-13 11:25:00,48.86,48.86,48.66,48.66,33469.0,47.2178,47.2178,47.0245,47.0245,33469.0
2022-07-13 11:30:00,48.69,48.79,48.63,48.63,16309.0,47.0535,47.1501,46.9955,46.9955,16309.0
2022-07-13 11:35:00,48.63,48.64,48.49,48.58,13696.0,46.9955,47.0052,46.8602,46.9472,13696.0
2022-07-13 11:40:00,48.55,48.66,48.51,48.54,27510.0,46.9182,47.0245,46.8795,46.9085,27510.0
2022-07-13 11:45:00,48.51,48.66,48.46,48.64,16421.0,46.8795,47.0245,46.8312,47.0052,16421.0
2022-07-13 11:50:00,48.67,48.94,48.67,48.71,44619.0,47.0341,47.2951,47.0341,47.0728,44619.0
2022-07-13 11:55:00,48.73,48.79,48.67,48.68,12524.0,47.0921,47.1501,47.0341,47.0438,12524.0
2022-07-13 12:00:00,48.71,48.9,48.62,48.89,23773.0,47.0728,47.2564,46.9858,47.2467,23773.0
2022-07-13 12:05:00,48.88,49.03,48.82,49.02,30311.0,47.2371,47.382,47.1791,47.3724,30311.0
2022-07-13 12:10:00,48.93,48.94,48.68,48.74,24060.0,47.2854,47.2951,47.0438,47.1018,24060.0
2022-07-13 12:15:00,48.7,48.8,48.67,48.8,9033.0,47.0631,47.1598,47.0341,47.1598,9033.0
2022-07-13 12:20:00,48.81,48.93,48.68,48.91,25977.0,47.1694,47.2854,47.0438,47.2661,25977.0
2022-07-13 12:25:00,48.93,49.08,48.87,49.07,36768.0,47.2854,47.4304,47.2274,47.4207,36768.0
2022-07-13 12:30:00,49.08,49.2,48.95,49.18,51043.0,47.4304,47.5463,47.3047,47.527,51043.0
2022-07-13 12:35:00,49.15,49.22,49.06,49.21,32994.0,47.498,47.5657,47.411,47.556,32994.0
2022-07-13 12:40:00,49.22,49.23,49.06,49.11,15693.0,47.5657,47.5753,47.411,47.4594,15693.0
2022-07-13 12:45:00,49.14,49.2,49.06,49.19,15205.0,47.4883,47.5463,47.411,47.5367,15205.0
2022-07-13 12:50:00,49.14,49.28,49.06,49.28,28142.0,47.4883,47.6236,47.411,47.6236,28142.0
2022-07-13 12:55:00,49.29,49.33,49.2,49.32,12496.0,47.6333,47.672,47.5463,47.6623,12496.0
2022-07-13 13:00:00,49.34,49.74,49.21,49.58,72201.0,47.6816,48.0682,47.556,47.9136,72201.0
2022-07-13 13:05:00,49.59,49.66,49.4,49.46,27941.0,47.9232,47.9909,47.7396,47.7976,27941.0
2022-07-13 13:10:00,49.47,49.62,49.42,49.62,20011.0,47.8073,47.9522,47.7589,47.9522,20011.0
2022-07-13 13:15:00,49.58,49.6,49.14,49.18,45571.0,47.9136,47.9329,47.4883,47.527,45571.0
2022-07-13 13:20:00,49.19,49.35,49.13,49.34,9918.0,47.5367,47.6913,47.4787,47.6816,9918.0
2022-07-13 13:25:00,49.35,49.35,49.21,49.32,7937.0,47.6913,47.6913,47.556,47.6623,7937.0
2022-07-13 13:30:00,49.27,49.3,49.08,49.17,16468.0,47.614,47.643,47.4304,47.5173,16468.0
2022-07-13 13:35:00,49.18,49.19,49.02,49.02,8610.0,47.527,47.5367,47.3724,47.3724,8610.0
2022-07-13 13:40:00,49.08,49.22,49.04,49.22,27485.0,47.4304,47.5657,47.3917,47.5657,27485.0
2022-07-13 13:45:00,49.23,49.4,49.2,49.37,21547.0,47.5753,47.7396,47.5463,47.7106,21547.0
2022-07-13 13:50:00,49.37,49.4,49.21,49.21,17740.0,47.7106,47.7396,47.556,47.556,17740.0
2022-07-13 13:55:00,49.23,49.31,49.17,49.27,18117.0,47.5753,47.6526,47.5173,47.614,18117.0
2022-07-13 14:00:00,49.25,49.25,48.5,48.52,58896.0,47.5946,47.5946,46.8699,46.8892,58896.0
2022-07-13 14:05:00,48.57,48.78,48.57,48.58,26479.0,46.9375,47.1404,46.9375,46.9472,26479.0
2022-07-13 14:10:00,48.64,48.84,48.59,48.84,30301.0,47.0052,47.1984,46.9568,47.1984,30301.0
2022-07-13 14:15:00,48.86,48.88,48.61,48.86,37373.0,47.2178,47.2371,46.9762,47.2178,37373.0
2022-07-13 14:20:00,48.84,49.02,48.75,48.99,23382.0,47.1984,47.3724,47.1115,47.3434,23382.0
2022-07-13 14:25:00,49.01,49.11,48.84,49.11,37404.0,47.3627,47.4594,47.1984,47.4594,37404.0
2022-07-13 14:30:00,49.1,49.36,49.1,49.34,47625.0,47.4497,47.701,47.4497,47.6816,47625.0
2022-07-13 14:35:00,49.36,49.43,49.24,49.43,42654.0,47.701,47.7686,47.585,47.7686,42654.0
2022-07-13 14:40:00,49.43,49.49,49.3,49.3,23298.0,47.7686,47.8266,47.643,47.643,23298.0
2022-07-13 14:45:00,49.38,49.44,49.24,49.27,22435.0,47.7203,47.7783,47.585,47.614,22435.0
2022-07-13 14:50:00,49.25,49.39,49.21,49.22,21989.0,47.5946,47.7299,47.556,47.5657,21989.0
2022-07-13 14:55:00,49.23,49.54,49.04,49.54,44159.0,47.5753,47.8749,47.3917,47.8749,44159.0
2022-07-13 15:00:00,49.54,49.55,49.3,49.42,31970.0,47.8749,47.8846,47.643,47.7589,31970.0
2022-07-13 15:05:00,49.45,49.45,49.07,49.18,22787.0,47.7879,47.7879,47.4207,47.527,22787.0
2022-07-13 15:10:00,49.17,49.37,49.15,49.33,10700.0,47.5173,47.7106,47.498,47.672,10700.0
2022-07-13 15:15:00,49.3,49.39,49.21,49.35,10118.0,47.643,47.7299,47.556,47.6913,10118.0
2022-07-13 15:20:00,49.39,49.41,49.25,49.31,18705.0,47.7299,47.7493,47.5946,47.6526,18705.0
2022-07-13 15:25:00,49.28,49.28,49.12,49.12,18903.0,47.6236,47.6236,47.469,47.469,18903.0
2022-07-13 15:30:00,49.11,49.18,48.83,48.87,33594.0,47.4594,47.527,47.1888,47.2274,33594.0
2022-07-13 15:35:00,48.85,49.08,48.82,49.06,36343.0,47.2081,47.4304,47.1791,47.411,36343.0
2022-07-13 15:40:00,49.04,49.06,48.8,48.82,20509.0,47.3917,47.411,47.1598,47.1791,20509.0
2022-07-13 15:45:00,48.81,48.88,48.72,48.82,19165.0,47.1694,47.2371,47.0825,47.1791,19165.0
2022-07-13 15:50:00,48.85,48.95,48.7,48.9,79579.0,47.2081,47.3047,47.0631,47.2564,79579.0
2022-07-13 15:55:00,48.89,49.02,48.67,48.68,49421.0,47.2467,47.3724,47.0341,47.0438,49421.0
2022-07-14 09:30:00,46.23,46.48,46.15,46.29,236963.0,44.6762,44.9178,44.5988,44.7341,236963.0
2022-07-14 09:35:00,46.28,46.37,45.92,45.95,192001.0,44.7245,44.8115,44.3766,44.4056,192001.0
2022-07-14 09:40:00,45.95,45.95,45.73,45.82,129702.0,44.4056,44.4056,44.193,44.2799,129702.0
2022-07-14 09:45:00,45.81,46.19,45.8,46.08,134398.0,44.2703,44.6375,44.2606,44.5312,134398.0
2022-07-14 09:50:00,46.07,46.44,46.01,46.26,122348.0,44.5215,44.8791,44.4636,44.7051,122348.0
2022-07-14 09:55:00,46.27,46.32,46.05,46.06,51967.0,44.7148,44.7631,44.5022,44.5119,51967.0
2022-07-14 10:00:00,46.06,46.09,45.73,45.75,73597.0,44.5119,44.5409,44.193,44.2123,73597.0
2022-07-14 10:05:00,45.74,45.86,45.74,45.82,61858.0,44.2026,44.3186,44.2026,44.2799,61858.0
2022-07-14 10:10:00,45.83,45.88,45.68,45.83,61109.0,44.2896,44.3379,44.1446,44.2896,61109.0
2022-07-14 10:15:00,45.85,45.95,45.75,45.81,50062.0,44.3089,44.4056,44.2123,44.2703,50062.0
2022-07-14 10:20:00,45.83,46.01,45.82,45.99,49389.0,44.2896,44.4636,44.2799,44.4442,49389.0
2022-07-14 10:25:00,45.94,46.11,45.89,46.01,52093.0,44.3959,44.5602,44.3476,44.4636,52093.0
2022-07-14 10:30:00,46.0,46.15,45.88,45.89,59474.0,44.4539,44.5988,44.3379,44.3476,59474.0
2022-07-14 10:35:00,45.89,45.98,45.74,45.98,67302.0,44.3476,44.4346,44.2026,44.4346,67302.0
2022-07-14 10:40:00,45.97,46.08,45.94,45.96,36629.0,44.4249,44.5312,44.3959,44.4152,36629.0
2022-07-14 10:45:00,45.94,46.04,45.83,46.02,34210.0,44.3959,44.4925,44.2896,44.4732,34210.0
2022-07-14 10:50:00,46.04,46.24,45.91,46.24,47715.0,44.4925,44.6858,44.3669,44.6858,47715.0
2022-07-14 10:55:00,46.23,46.23,45.88,45.96,47041.0,44.6762,44.6762,44.3379,44.4152,47041.0
2022-07-14 11:00:00,45.99,46.36,45.99,46.19,93179.0,44.4442,44.8018,44.4442,44.6375,93179.0
2022-07-14 11:05:00,46.16,46.39,46.12,46.38,34364.0,44.6085,44.8308,44.5699,44.8211,34364.0
2022-07-14 11:10:00,46.35,46.43,46.25,46.28,44774.0,44.7921,44.8694,44.6955,44.7245,44774.0
2022-07-14 11:15:00,46.27,46.5,46.13,46.48,48016.0,44.7148,44.9371,44.5795,44.9178,48016.0
2022-07-14 11:20:00,46.48,46.74,46.41,46.6,82635.0,44.9178,45.169,44.8501,45.0337,82635.0
2022-07-14 11:25:00,46.59,46.69,46.53,46.67,23454.0,45.0241,45.1207,44.9661,45.1014,23454.0
2022-07-14 11:30:00,46.67,46.73,46.54,46.55,38526.0,45.1014,45.1594,44.9757,44.9854,38526.0
2022-07-14 11:35:00,46.56,46.73,46.46,46.68,42964.0,44.9951,45.1594,44.8984,45.111,42964.0
2022-07-14 11:40:00,46.7,47.35,46.7,47.18,105897.0,45.1304,45.7585,45.1304,45.5942,105897.0
2022-07-14 11:45:00,47.17,47.2,47.08,47.1,55098.0,45.5846,45.6136,45.4976,45.5169,55098.0
2022-07-14 11:50:00,47.12,47.23,47.02,47.04,31924.0,45.5362,45.6425,45.4396,45.4589,31924.0
2022-07-14 11:55:00,47.05,47.25,47.01,47.18,50484.0,45.4686,45.6619,45.4299,45.5942,50484.0
2022-07-14 12:00:00,47.18,47.24,47.13,47.17,19820.0,45.5942,45.6522,45.5459,45.5846,19820.0
2022-07-14 12:05:00,47.19,47.19,47.0,47.04,35185.0,45.6039,45.6039,45.4203,45.4589,35185.0
2022-07-14 12:10:00,47.06,47.15,47.02,47.12,29537.0,45.4783,45.5652,45.4396,45.5362,29537.0
2022-07-14 12:15:00,47.15,47.24,46.97,47.1,23497.0,45.5652,45.6522,45.3913,45.5169,23497.0
2022-07-14 12:20:00,47.09,47.22,47.02,47.02,21403.0,45.5073,45.6329,45.4396,45.4396,21403.0
2022-07-14 12:25:00,47.0,47.01,46.69,46.69,30511.0,45.4203,45.4299,45.1207,45.1207,30511.0
2022-07-14 12:30:00,46.73,46.94,46.72,46.79,18334.0,45.1594,45.3623,45.1497,45.2173,18334.0
2022-07-14 12:35:00,46.8,46.87,46.74,46.83,17067.0,45.227,45.2946,45.169,45.256,17067.0
2022-07-14 12:40:00,46.83,46.83,46.62,46.71,30765.0,45.256,45.256,45.053,45.14,30765.0
2022-07-14 12:45:00,46.74,46.74,46.35,46.36,60346.0,45.169,45.169,44.7921,44.8018,60346.0
2022-07-14 12:50:00,46.35,46.59,46.33,46.56,29201.0,44.7921,45.0241,44.7728,44.9951,29201.0
2022-07-14 12:55:00,46.55,46.62,46.48,46.61,19370.0,44.9854,45.053,44.9178,45.0434,19370.0
2022-07-14 13:00:00,46.62,46.64,46.41,46.47,13609.0,45.053,45.0724,44.8501,44.9081,13609.0
2022-07-14 13:05:00,46.44,46.62,46.36,46.61,17843.0,44.8791,45.053,44.8018,45.0434,17843.0
2022-07-14 13:10:00,46.54,46.6,46.48,46.58,8212.0,44.9757,45.0337,44.9178,45.0144,8212.0
2022-07-14 13:15:00,46.52,46.91,46.5,46.83,76135.0,44.9564,45.3333,44.9371,45.256,76135.0
2022-07-14 13:20:00,46.85,46.95,46.82,46.83,21995.0,45.2753,45.372,45.2463,45.256,21995.0
2022-07-14 13:25:00,46.81,47.02,46.8,47.0,20705.0,45.2367,45.4396,45.227,45.4203,20705.0
2022-07-14 13:30:00,46.97,46.97,46.69,46.72,43140.0,45.3913,45.3913,45.1207,45.1497,43140.0
2022-07-14 13:35:00,46.7,46.97,46.7,46.95,31312.0,45.1304,45.3913,45.1304,45.372,31312.0
2022-07-14 13:40:00,46.92,47.11,46.92,47.04,36688.0,45.343,45.5266,45.343,45.4589,36688.0
2022-07-14 13:45:00,47.05,47.1,46.97,47.08,19199.0,45.4686,45.5169,45.3913,45.4976,19199.0
2022-07-14 13:50:00,47.05,47.16,46.87,47.0,51112.0,45.4686,45.5749,45.2946,45.4203,51112.0
2022-07-14 13:55:00,47.01,47.18,47.01,47.13,16411.0,45.4299,45.5942,45.4299,45.5459,16411.0
2022-07-14 14:00:00,47.16,47.36,47.14,47.3,24053.0,45.5749,45.7682,45.5556,45.7102,24053.0
2022-07-14 14:05:00,47.32,47.47,47.29,47.36,50459.0,45.7295,45.8745,45.7005,45.7682,50459.0
2022-07-14 14:10:00,47.34,47.39,47.23,47.33,17945.0,45.7488,45.7972,45.6425,45.7392,17945.0
2022-07-14 14:15:00,47.36,47.72,47.29,47.65,73752.0,45.7682,46.1161,45.7005,46.0484,73752.0
2022-07-14 14:20:00,47.67,47.94,47.67,47.81,68864.0,46.0678,46.3287,46.0678,46.203,68864.0
2022-07-14 14:25:00,47.83,47.95,47.73,47.93,36621.0,46.2224,46.3383,46.1257,46.319,36621.0
2022-07-14 14:30:00,47.95,48.0,47.85,47.97,22086.0,46.3383,46.3867,46.2417,46.3577,22086.0
2022-07-14 14:35:00,47.97,48.14,47.97,48.12,49239.0,46.3577,46.522,46.3577,46.5026,49239.0
2022-07-14 14:40:00,48.11,48.14,47.78,47.82,109192.0,46.493,46.522,46.1741,46.2127,109192.0
2022-07-14 14:45:00,47.83,47.9,47.72,47.9,21457.0,46.2224,46.29,46.1161,46.29,21457.0
2022-07-14 14:50:00,47.89,47.9,47.72,47.75,30778.0,46.2804,46.29,46.1161,46.1451,30778.0
2022-07-14 14:55:00,47.77,47.98,47.77,47.93,40842.0,46.1644,46.3673,46.1644,46.319,40842.0
2022-07-14 15:00:00,47.92,48.04,47.85,47.86,39956.0,46.3094,46.4253,46.2417,46.2514,39956.0
2022-07-14 15:05:00,47.88,47.92,47.67,47.73,29272.0,46.2707,46.3094,46.0678,46.1257,29272.0
2022-07-14 15:10:00,47.75,47.99,47.72,47.98,21584.0,46.1451,46.377,46.1161,46.3673,21584.0
2022-07-14 15:15:00,47.95,48.0,47.78,47.93,15492.0,46.3383,46.3867,46.1741,46.319,15492.0
2022-07-14 15:20:00,47.92,48.15,47.91,48.13,32366.0,46.3094,46.5316,46.2997,46.5123,32366.0
2022-07-14 15:25:00,48.16,48.18,48.06,48.18,36312.0,46.5413,46.5606,46.4446,46.5606,36312.0
2022-07-14 15:30:00,48.19,48.21,48.04,48.04,29352.0,46.5703,46.5896,46.4253,46.4253,29352.0
2022-07-14 15:35:00,48.02,48.04,47.86,47.9,21835.0,46.406,46.4253,46.2514,46.29,21835.0
2022-07-14 15:40:00,47.88,48.02,47.82,47.97,32077.0,46.2707,46.406,46.2127,46.3577,32077.0
2022-07-14 15:45:00,47.98,48.04,47.86,47.94,30181.0,46.3673,46.4253,46.2514,46.3287,30181.0
2022-07-14 15:50:00,47.95,48.16,47.95,48.08,53620.0,46.3383,46.5413,46.3383,46.464,53620.0
2022-07-14 15:55:00,48.02,48.23,47.9,48.02,98446.0,46.406,46.6089,46.29,46.406,98446.0
2022-07-15 09:30:00,50.17,50.33,49.86,49.86,166413.0,48.4837,48.6383,48.1841,48.1841,166413.0
2022-07-15 09:35:00,49.89,50.06,49.61,49.73,88361.0,48.2131,48.3774,47.9425,48.0585,88361.0
2022-07-15 09:40:00,49.73,49.8,49.58,49.7,58609.0,48.0585,48.1262,47.9136,48.0295,58609.0
2022-07-15 09:45:00,49.73,49.79,49.47,49.71,92506.0,48.0585,48.1165,47.8073,48.0392,92506.0
2022-07-15 09:50:00,49.71,49.73,49.39,49.45,63974.0,48.0392,48.0585,47.7299,47.7879,63974.0
2022-07-15 09:55:00,49.44,49.74,49.37,49.61,68009.0,47.7783,48.0682,47.7106,47.9425,68009.0
2022-07-15 10:00:00,49.7,50.53,49.62,50.1,247517.0,48.0295,48.8316,47.9522,48.4161,247517.0
2022-07-15 10:05:00,50.11,50.23,49.91,50.22,57481.0,48.4257,48.5417,48.2325,48.532,57481.0
2022-07-15 10:10:00,50.22,50.4,50.11,50.3,72827.0,48.532,48.706,48.4257,48.6094,72827.0
2022-07-15 10:15:00,50.31,50.49,50.26,50.45,46689.0,48.619,48.793,48.5707,48.7543,46689.0
2022-07-15 10:20:00,50.5,50.61,50.25,50.58,78238.0,48.8026,48.9089,48.561,48.8799,78238.0
2022-07-15 10:25:00,50.62,50.88,50.47,50.85,64786.0,48.9186,49.1699,48.7736,49.1409,64786.0
2022-07-15 10:30:00,50.86,50.91,50.78,50.86,30348.0,49.1505,49.1989,49.0732,49.1505,30348.0
2022-07-15 10:35:00,50.85,50.9,50.61,50.64,43958.0,49.1409,49.1892,48.9089,48.9379,43958.0
2022-07-15 10:40:00,50.67,50.73,50.6,50.62,31517.0,48.9669,49.0249,48.8993,48.9186,31517.0
2022-07-15 10:45:00,50.6,50.67,50.5,50.56,57627.0,48.8993,48.9669,48.8026,48.8606,57627.0
2022-07-15 10:50:00,50.53,50.64,50.53,50.62,17885.0,48.8316,48.9379,48.8316,48.9186,17885.0
2022-07-15 10:55:00,50.61,50.76,50.59,50.69,31623.0,48.9089,49.0539,48.8896,48.9862,31623.0
2022-07-15 11:00:00,50.68,50.79,50.64,50.75,37156.0,48.9766,49.0829,48.9379,49.0442,37156.0
2022-07-15 11:05:00,50.77,51.02,50.75,51.0,53393.0,49.0636,49.3052,49.0442,49.2858,53393.0
2022-07-15 11:10:00,51.01,51.01,50.9,50.96,26957.0,49.2955,49.2955,49.1892,49.2472,26957.0
2022-07-15 11:15:00,50.95,51.05,50.91,50.94,14076.0,49.2375,49.3341,49.1989,49.2278,14076.0
2022-07-15 11:20:00,51.0,51.07,50.94,50.97,19989.0,49.2858,49.3535,49.2278,49.2568,19989.0
2022-07-15 11:25:00,50.96,50.96,50.85,50.91,28001.0,49.2472,49.2472,49.1409,49.1989,28001.0
2022-07-15 11:30:00,50.92,50.98,50.77,50.81,33399.0,49.2085,49.2665,49.0636,49.1022,33399.0
2022-07-15 11:35:00,50.81,50.94,50.76,50.87,24970.0,49.1022,49.2278,49.0539,49.1602,24970.0
2022-07-15 11:40:00,50.86,50.92,50.81,50.87,17733.0,49.1505,49.2085,49.1022,49.1602,17733.0
2022-07-15 11:45:00,50.86,50.96,50.8,50.85,11442.0,49.1505,49.2472,49.0926,49.1409,11442.0
2022-07-15 11:50:00,50.84,50.85,50.78,50.79,12982.0,49.1312,49.1409,49.0732,49.0829,12982.0
2022-07-15 11:55:00,50.74,50.79,50.64,50.64,17336.0,49.0346,49.0829,48.9379,48.9379,17336.0
2022-07-15 12:00:00,50.65,50.8,50.6,50.78,29990.0,48.9476,49.0926,48.8993,49.0732,29990.0
2022-07-15 12:05:00,50.76,50.79,50.59,50.61,16350.0,49.0539,49.0829,48.8896,48.9089,16350.0
2022-07-15 12:10:00,50.59,50.66,50.5,50.62,30771.0,48.8896,48.9573,48.8026,48.9186,30771.0
2022-07-15 12:15:00,50.59,50.72,50.54,50.72,10570.0,48.8896,49.0152,48.8413,49.0152,10570.0
2022-07-15 12:20:00,50.72,50.72,50.6,50.6,10692.0,49.0152,49.0152,48.8993,48.8993,10692.0
2022-07-15 12:25:00,50.58,50.61,50.52,50.59,15205.0,48.8799,48.9089,48.822,48.8896,15205.0
2022-07-15 12:30:00,50.58,50.6,50.42,50.48,24001.0,48.8799,48.8993,48.7253,48.7833,24001.0
2022-07-15 12:35:00,50.5,50.55,50.43,50.49,12138.0,48.8026,48.851,48.735,48.793,12138.0
2022-07-15 12:40:00,50.49,50.58,50.39,50.55,21754.0,48.793,48.8799,48.6963,48.851,21754.0
2022-07-15 12:45:00,50.54,50.63,50.5,50.61,11859.0,48.8413,48.9283,48.8026,48.9089,11859.0
2022-07-15 12:50:00,50.62,50.64,50.47,50.51,23690.0,48.9186,48.9379,48.7736,48.8123,23690.0
2022-07-15 12:55:00,50.51,50.56,50.47,50.56,9446.0,48.8123,48.8606,48.7736,48.8606,9446.0
2022-07-15 13:00:00,50.55,50.67,50.55,50.65,23180.0,48.851,48.9669,48.851,48.9476,23180.0
2022-07-15 13:05:00,50.66,50.74,50.64,50.71,17759.0,48.9573,49.0346,48.9379,49.0056,17759.0
2022-07-15 13:10:00,50.72,50.75,50.69,50.74,13803.0,49.0152,49.0442,48.9862,49.0346,13803.0
2022-07-15 13:15:00,50.7,50.77,50.68,50.73,22700.0,48.9959,49.0636,48.9766,49.0249,22700.0
2022-07-15 13:20:00,50.74,50.75,50.66,50.74,16110.0,49.0346,49.0442,48.9573,49.0346,16110.0
2022-07-15 13:25:00,50.77,50.93,50.75,50.93,18318.0,49.0636,49.2182,49.0442,49.2182,18318.0
2022-07-15 13:30:00,50.91,51.0,50.87,50.99,21508.0,49.1989,49.2858,49.1602,49.2762,21508.0
2022-07-15 13:35:00,50.96,50.98,50.9,50.97,16651.0,49.2472,49.2665,49.1892,49.2568,16651.0
2022-07-15 13:40:00,50.97,50.97,50.85,50.88,14211.0,49.2568,49.2568,49.1409,49.1699,14211.0
2022-07-15 13:45:00,50.89,50.92,50.82,50.82,10208.0,49.1795,49.2085,49.1119,49.1119,10208.0
2022-07-15 13:50:00,50.81,50.82,50.54,50.54,49582.0,49.1022,49.1119,48.8413,48.8413,49582.0
2022-07-15 13:55:00,50.53,50.69,50.53,50.69,12880.0,48.8316,48.9862,48.8316,48.9862,12880.0
2022-07-15 14:00:00,50.69,50.69,50.57,50.59,22610.0,48.9862,48.9862,48.8703,48.8896,22610.0
2022-07-15 14:05:00,50.6,50.71,50.59,50.71,17176.0,48.8993,49.0056,48.8896,49.0056,17176.0
2022-07-15 14:10:00,50.72,50.77,50.65,50.76,19130.0,49.0152,49.0636,48.9476,49.0539,19130.0
2022-07-15 14:15:00,50.78,50.8,50.75,50.79,13436.0,49.0732,49.0926,49.0442,49.0829,13436.0
2022-07-15 14:20:00,50.8,50.8,50.65,50.74,18969.0,49.0926,49.0926,48.9476,49.0346,18969.0
2022-07-15 14:25:00,50.74,50.77,50.63,50.74,21910.0,49.0346,49.0636,48.9283,49.0346,21910.0
2022-07-15 14:30:00,50.76,50.79,50.69,50.73,11952.0,49.0539,49.0829,48.9862,49.0249,11952.0
2022-07-15 14:35:00,50.71,50.72,50.66,50.69,10286.0,49.0056,49.0152,48.9573,48.9862,10286.0
2022-07-15 14:40:00,50.7,50.79,50.69,50.78,14301.0,48.9959,49.0829,48.9862,49.0732,14301.0
2022-07-15 14:45:00,50.8,50.88,50.78,50.88,19360.0,49.0926,49.1699,49.0732,49.1699,19360.0
2022-07-15 14:50:00,50.84,50.87,50.79,50.81,8979.0,49.1312,49.1602,49.0829,49.1022,8979.0
2022-07-15 14:55:00,50.81,50.82,50.75,50.76,10849.0,49.1022,49.1119,49.0442,49.0539,10849.0
2022-07-15 15:00:00,50.73,50.78,50.66,50.77,21314.0,49.0249,49.0732,48.9573,49.0636,21314.0
2022-07-15 15:05:00,50.76,50.82,50.74,50.81,8508.0,49.0539,49.1119,49.0346,49.1022,8508.0
2022-07-15 15:10:00,50.8,50.83,50.71,50.73,19002.0,49.0926,49.1215,49.0056,49.0249,19002.0
2022-07-15 15:15:00,50.74,50.81,50.7,50.71,12750.0,49.0346,49.1022,48.9959,49.0056,12750.0
2022-07-15 15:20:00,50.74,50.8,50.65,50.65,9364.0,49.0346,49.0926,48.9476,48.9476,9364.0
2022-07-15 15:25:00,50.64,50.71,50.63,50.65,17950.0,48.9379,49.0056,48.9283,48.9476,17950.0
2022-07-15 15:30:00,50.64,50.67,50.49,50.53,44865.0,48.9379,48.9669,48.793,48.8316,44865.0
2022-07-15 15:35:00,50.57,50.65,50.48,50.57,26233.0,48.8703,48.9476,48.7833,48.8703,26233.0
2022-07-15 15:40:00,50.57,50.77,50.54,50.76,21495.0,48.8703,49.0636,48.8413,49.0539,21495.0
2022-07-15 15:45:00,50.78,50.79,50.63,50.64,23193.0,49.0732,49.0829,48.9283,48.9379,23193.0
2022-07-15 15:50:00,50.65,50.81,50.55,50.8,75366.0,48.9476,49.1022,48.851,49.0926,75366.0
2022-07-15 15:55:00,50.81,51.05,50.81,51.04,85235.0,49.1022,49.3341,49.1022,49.3245,85235.0
2022-07-18 09:30:00,52.5,52.81,52.42,52.55,149971.0,50.7354,51.035,50.6581,50.7837,149971.0
2022-07-18 09:35:00,52.54,52.69,52.47,52.57,71493.0,50.7741,50.919,50.7064,50.8031,71493.0
2022-07-18 09:40:00,52.59,52.76,52.41,52.72,60355.0,50.8224,50.9867,50.6484,50.948,60355.0
2022-07-18 09:45:00,52.74,52.81,52.42,52.46,62291.0,50.9673,51.035,50.6581,50.6968,62291.0
2022-07-18 09:50:00,52.46,52.49,52.31,52.32,38912.0,50.6968,50.7257,50.5518,50.5615,38912.0
2022-07-18 09:55:00,52.33,52.42,52.05,52.09,71073.0,50.5711,50.6581,50.3005,50.3392,71073.0
2022-07-18 10:00:00,52.11,52.16,51.98,52.09,66702.0,50.3585,50.4068,50.2329,50.3392,66702.0
2022-07-18 10:05:00,52.09,52.11,51.97,52.04,44680.0,50.3392,50.3585,50.2232,50.2909,44680.0
2022-07-18 10:10:00,52.04,52.05,51.79,51.99,51226.0,50.2909,50.3005,50.0493,50.2426,51226.0
2022-07-18 10:15:00,51.99,52.07,51.86,51.96,28237.0,50.2426,50.3199,50.1169,50.2136,28237.0
2022-07-18 10:20:00,52.0,52.06,51.95,52.01,24507.0,50.2522,50.3102,50.2039,50.2619,24507.0
2022-07-18 10:25:00,52.03,52.03,51.88,51.94,27132.0,50.2812,50.2812,50.1363,50.1942,27132.0
2022-07-18 10:30:00,51.91,52.08,51.89,52.07,24637.0,50.1652,50.3295,50.1459,50.3199,24637.0
2022-07-18 10:35:00,52.05,52.12,51.86,51.93,26330.0,50.3005,50.3682,50.1169,50.1846,26330.0
2022-07-18 10:40:00,51.98,52.04,51.93,51.95,19896.0,50.2329,50.2909,50.1846,50.2039,19896.0
2022-07-18 10:45:00,51.94,51.95,51.82,51.92,18988.0,50.1942,50.2039,50.0783,50.1749,18988.0
2022-07-18 10:50:00,51.91,51.98,51.9,51.95,14355.0,50.1652,50.2329,50.1556,50.2039,14355.0
2022-07-18 10:55:00,51.95,52.05,51.91,52.02,10416.0,50.2039,50.3005,50.1652,50.2715,10416.0
2022-07-18 11:00:00,51.96,51.97,51.81,51.87,19120.0,50.2136,50.2232,50.0686,50.1266,19120.0
2022-07-18 11:05:00,51.9,51.91,51.69,51.75,22179.0,50.1556,50.1652,49.9526,50.0106,22179.0
2022-07-18 11:10:00,51.76,51.8,51.73,51.76,11243.0,50.0203,50.0589,49.9913,50.0203,11243.0
2022-07-18 11:15:00,51.73,51.76,51.66,51.74,13427.0,49.9913,50.0203,49.9236,50.001,13427.0
2022-07-18 11:20:00,51.72,51.81,51.72,51.8,12091.0,49.9816,50.0686,49.9816,50.0589,12091.0
2022-07-18 11:25:00,51.81,51.84,51.75,51.76,14493.0,50.0686,50.0976,50.0106,50.0203,14493.0
2022-07-18 11:30:00,51.76,51.89,51.7,51.83,17209.0,50.0203,50.1459,49.9623,50.0879,17209.0
2022-07-18 11:35:00,51.81,51.89,51.81,51.86,9845.0,50.0686,50.1459,50.0686,50.1169,9845.0
2022-07-18 11:40:00,51.88,52.03,51.87,52.02,23164.0,50.1363,50.2812,50.1266,50.2715,23164.0
2022-07-18 11:45:00,52.03,52.05,51.91,51.93,18486.0,50.2812,50.3005,50.1652,50.1846,18486.0
2022-07-18 11:50:00,51.94,52.01,51.94,51.99,8671.0,50.1942,50.2619,50.1942,50.2426,8671.0
2022-07-18 11:55:00,52.01,52.07,51.99,52.03,5223.0,50.2619,50.3199,50.2426,50.2812,5223.0
2022-07-18 12:00:00,52.04,52.04,51.89,51.89,30149.0,50.2909,50.2909,50.1459,50.1459,30149.0
2022-07-18 12:05:00,51.88,51.91,51.76,51.79,28275.0,50.1363,50.1652,50.0203,50.0493,28275.0
2022-07-18 12:10:00,51.78,51.88,51.77,51.87,13967.0,50.0396,50.1363,50.0299,50.1266,13967.0
2022-07-18 12:15:00,51.85,51.87,51.72,51.74,15154.0,50.1073,50.1266,49.9816,50.001,15154.0
2022-07-18 12:20:00,51.77,51.82,51.71,51.81,12641.0,50.0299,50.0783,49.972,50.0686,12641.0
2022-07-18 12:25:00,51.78,51.78,51.72,51.74,10014.0,50.0396,50.0396,49.9816,50.001,10014.0
2022-07-18 12:30:00,51.73,51.8,51.73,51.8,6201.0,49.9913,50.0589,49.9913,50.0589,6201.0
2022-07-18 12:35:00,51.78,51.89,51.78,51.89,9505.0,50.0396,50.1459,50.0396,50.1459,9505.0
2022-07-18 12:40:00,51.86,51.88,51.78,51.78,14173.0,50.1169,50.1363,50.0396,50.0396,14173.0
2022-07-18 12:45:00,51.76,51.77,51.69,51.71,9478.0,50.0203,50.0299,49.9526,49.972,9478.0
2022-07-18 12:50:00,51.71,51.71,51.54,51.54,22662.0,49.972,49.972,49.8077,49.8077,22662.0
2022-07-18 12:55:00,51.52,51.52,51.36,51.4,30464.0,49.7884,49.7884,49.6337,49.6724,30464.0
2022-07-18 13:00:00,51.4,51.46,51.39,51.45,17546.0,49.6724,49.7304,49.6627,49.7207,17546.0
2022-07-18 13:05:00,51.45,51.48,51.42,51.47,19382.0,49.7207,49.7497,49.6917,49.74,19382.0
2022-07-18 13:10:00,51.41,51.49,51.38,51.46,10935.0,49.682,49.7594,49.6531,49.7304,10935.0
2022-07-18 13:15:00,51.47,51.47,51.3,51.3,14519.0,49.74,49.74,49.5757,49.5757,14519.0
2022-07-18 13:20:00,51.29,51.39,51.26,51.39,9212.0,49.5661,49.6627,49.5371,49.6627,9212.0
2022-07-18 13:25:00,51.4,51.5,51.4,51.48,17603.0,49.6724,49.769,49.6724,49.7497,17603.0
2022-07-18 13:30:00,51.47,51.48,51.29,51.31,14140.0,49.74,49.7497,49.5661,49.5854,14140.0
2022-07-18 13:35:00,51.31,51.35,51.19,51.28,14281.0,49.5854,49.6241,49.4694,49.5564,14281.0
2022-07-18 13:40:00,51.28,51.32,51.22,51.27,17750.0,49.5564,49.5951,49.4984,49.5468,17750.0
2022-07-18 13:45:00,51.27,51.33,51.12,51.12,17736.0,49.5468,49.6047,49.4018,49.4018,17736.0
2022-07-18 13:50:00,51.14,51.27,51.14,51.24,15339.0,49.4211,49.5468,49.4211,49.5178,15339.0
2022-07-18 13:55:00,51.23,51.23,50.87,50.9,37022.0,49.5081,49.5081,49.1602,49.1892,37022.0
2022-07-18 14:00:00,50.89,50.96,50.82,50.94,41290.0,49.1795,49.2472,49.1119,49.2278,41290.0
2022-07-18 14:05:00,50.95,50.99,50.9,50.96,16955.0,49.2375,49.2762,49.1892,49.2472,16955.0
2022-07-18 14:10:00,50.94,51.0,50.85,50.99,29576.0,49.2278,49.2858,49.1409,49.2762,29576.0
2022-07-18 14:15:00,50.98,51.08,50.98,51.07,19995.0,49.2665,49.3631,49.2665,49.3535,19995.0
2022-07-18 14:20:00,51.06,51.13,50.94,50.94,22800.0,49.3438,49.4115,49.2278,49.2278,22800.0
2022-07-18 14:25:00,50.94,50.94,50.7,50.76,42488.0,49.2278,49.2278,48.9959,49.0539,42488.0
2022-07-18 14:30:00,50.76,50.81,50.71,50.81,18442.0,49.0539,49.1022,49.0056,49.1022,18442.0
2022-07-18 14:35:00,50.79,50.98,50.79,50.9,41874.0,49.0829,49.2665,49.0829,49.1892,41874.0
2022-07-18 14:40:00,50.91,50.91,50.6,50.63,35311.0,49.1989,49.1989,48.8993,48.9283,35311.0
2022-07-18 14:45:00,50.63,50.73,50.58,50.68,33912.0,48.9283,49.0249,48.8799,48.9766,33912.0
2022-07-18 14:50:00,50.68,50.68,50.49,50.55,39859.0,48.9766,48.9766,48.793,48.851,39859.0
2022-07-18 14:55:00,50.57,50.59,50.47,50.52,32921.0,48.8703,48.8896,48.7736,48.822,32921.0
2022-07-18 15:00:00,50.53,50.62,50.48,50.54,38906.0,48.8316,48.9186,48.7833,48.8413,38906.0
2022-07-18 15:05:00,50.57,50.81,50.54,50.75,49029.0,48.8703,49.1022,48.8413,49.0442,49029.0
2022-07-18 15:10:00,50.74,50.74,50.53,50.66,21566.0,49.0346,49.0346,48.8316,48.9573,21566.0
2022-07-18 15:15:00,50.67,50.81,50.66,50.8,52995.0,48.9669,49.1022,48.9573,49.0926,52995.0
2022-07-18 15:20:00,50.8,50.83,50.62,50.63,38577.0,49.0926,49.1215,48.9186,48.9283,38577.0
2022-07-18 15:25:00,50.64,50.67,50.37,50.37,41796.0,48.9379,48.9669,48.677,48.677,41796.0
2022-07-18 15:30:00,50.38,50.38,50.09,50.17,18787.0,48.6867,48.6867,48.4064,48.4837,18787.0
2022-07-18 15:35:00,50.17,50.22,49.84,49.88,42933.0,48.4837,48.532,48.1648,48.2035,42933.0
2022-07-18 15:40:00,49.89,49.98,49.82,49.87,37382.0,48.2131,48.3001,48.1455,48.1938,37382.0
2022-07-18 15:45:00,49.86,49.86,49.6,49.6,52666.0,48.1841,48.1841,47.9329,47.9329,52666.0
2022-07-18 15:50:00,49.63,49.97,49.56,49.93,67176.0,47.9619,48.2904,47.8942,48.2518,67176.0
2022-07-18 15:55:00,49.95,50.14,49.86,50.03,47972.0,48.2711,48.4547,48.1841,48.3484,47972.0
2022-07-19 09:30:00,51.18,51.28,51.0,51.18,135696.0,49.4598,49.5564,49.2858,49.4598,135696.0
2022-07-19 09:35:00,51.17,51.4,51.15,51.3,153867.0,49.4501,49.6724,49.4308,49.5757,153867.0
2022-07-19 09:40:00,51.36,51.4,51.1,51.18,65079.0,49.6337,49.6724,49.3825,49.4598,65079.0
2022-07-19 09:45:00,51.19,51.25,51.09,51.2,66617.0,49.4694,49.5274,49.3728,49.4791,66617.0
2022-07-19 09:50:00,51.19,51.35,51.18,51.23,51257.0,49.4694,49.6241,49.4598,49.5081,51257.0
2022-07-19 09:55:00,51.24,51.6,51.18,51.6,88299.0,49.5178,49.8657,49.4598,49.8657,88299.0
2022-07-19 10:00:00,51.59,51.69,51.54,51.69,53182.0,49.856,49.9526,49.8077,49.9526,53182.0
2022-07-19 10:05:00,51.7,51.75,51.51,51.73,51564.0,49.9623,50.0106,49.7787,49.9913,51564.0
2022-07-19 10:10:00,51.75,51.95,51.68,51.86,70391.0,50.0106,50.2039,49.943,50.1169,70391.0
2022-07-19 10:15:00,51.86,51.94,51.76,51.84,53181.0,50.1169,50.1942,50.0203,50.0976,53181.0
2022-07-19 10:20:00,51.84,52.1,51.84,52.0,85668.0,50.0976,50.3489,50.0976,50.2522,85668.0
2022-07-19 10:25:00,52.01,52.19,52.0,52.16,60814.0,50.2619,50.4358,50.2522,50.4068,60814.0
2022-07-19 10:30:00,52.17,52.23,52.11,52.12,45759.0,50.4165,50.4745,50.3585,50.3682,45759.0
2022-07-19 10:35:00,52.12,52.16,52.02,52.13,22517.0,50.3682,50.4068,50.2715,50.3778,22517.0
2022-07-19 10:40:00,52.13,52.18,52.09,52.11,10702.0,50.3778,50.4262,50.3392,50.3585,10702.0
2022-07-19 10:45:00,52.14,52.31,52.14,52.31,28827.0,50.3875,50.5518,50.3875,50.5518,28827.0
2022-07-19 10:50:00,52.3,52.43,52.3,52.33,41193.0,50.5421,50.6678,50.5421,50.5711,41193.0
2022-07-19 10:55:00,52.35,52.35,52.22,52.31,27643.0,50.5905,50.5905,50.4648,50.5518,27643.0
2022-07-19 11:00:00,52.32,52.55,52.31,52.5,36166.0,50.5615,50.7837,50.5518,50.7354,36166.0
2022-07-19 11:05:00,52.5,52.6,52.48,52.54,32282.0,50.7354,50.8321,50.7161,50.7741,32282.0
2022-07-19 11:10:00,52.53,52.58,52.45,52.53,27518.0,50.7644,50.8127,50.6871,50.7644,27518.0
2022-07-19 11:15:00,52.54,52.55,52.34,52.37,43679.0,50.7741,50.7837,50.5808,50.6098,43679.0
2022-07-19 11:20:00,52.38,52.39,52.31,52.36,11827.0,50.6194,50.6291,50.5518,50.6001,11827.0
2022-07-19 11:25:00,52.37,52.53,52.37,52.49,17926.0,50.6098,50.7644,50.6098,50.7257,17926.0
2022-07-19 11:30:00,52.52,52.74,52.49,52.68,52931.0,50.7547,50.9673,50.7257,50.9094,52931.0
2022-07-19 11:35:00,52.66,52.68,52.48,52.49,19089.0,50.89,50.9094,50.7161,50.7257,19089.0
2022-07-19 11:40:00,52.48,52.48,52.35,52.39,43846.0,50.7161,50.7161,50.5905,50.6291,43846.0
2022-07-19 11:45:00,52.41,52.43,52.36,52.36,6063.0,50.6484,50.6678,50.6001,50.6001,6063.0
2022-07-19 11:50:00,52.35,52.5,52.35,52.49,14907.0,50.5905,50.7354,50.5905,50.7257,14907.0
2022-07-19 11:55:00,52.51,52.59,52.5,52.58,9836.0,50.7451,50.8224,50.7354,50.8127,9836.0
2022-07-19 12:00:00,52.55,52.6,52.37,52.39,29499.0,50.7837,50.8321,50.6098,50.6291,29499.0
2022-07-19 12:05:00,52.39,52.4,52.26,52.36,24476.0,50.6291,50.6388,50.5035,50.6001,24476.0
2022-07-19 12:10:00,52.39,52.46,52.38,52.43,7986.0,50.6291,50.6968,50.6194,50.6678,7986.0
2022-07-19 12:15:00,52.4,52.41,52.32,52.4,13250.0,50.6388,50.6484,50.5615,50.6388,13250.0
2022-07-19 12:20:00,52.4,52.58,52.39,52.57,9045.0,50.6388,50.8127,50.6291,50.8031,9045.0
2022-07-19 12:25:00,52.58,52.67,52.56,52.65,8137.0,50.8127,50.8997,50.7934,50.8804,8137.0
2022-07-19 12:30:00,52.62,52.83,52.62,52.83,39678.0,50.8514,51.0543,50.8514,51.0543,39678.0
2022-07-19 12:35:00,52.83,52.84,52.78,52.81,13662.0,51.0543,51.064,51.006,51.035,13662.0
2022-07-19 12:40:00,52.85,52.91,52.85,52.88,9734.0,51.0736,51.1316,51.0736,51.1026,9734.0
2022-07-19 12:45:00,52.89,52.98,52.87,52.94,31646.0,51.1123,51.1993,51.093,51.1606,31646.0
2022-07-19 12:50:00,52.92,52.94,52.83,52.86,10603.0,51.1413,51.1606,51.0543,51.0833,10603.0
2022-07-19 12:55:00,52.83,52.92,52.8,52.92,14009.0,51.0543,51.1413,51.0253,51.1413,14009.0
2022-07-19 13:00:00,52.91,52.95,52.88,52.89,18023.0,51.1316,51.1703,51.1026,51.1123,18023.0
2022-07-19 13:05:00,52.83,52.86,52.78,52.82,18778.0,51.0543,51.0833,51.006,51.0447,18778.0
2022-07-19 13:10:00,52.83,52.89,52.78,52.8,29333.0,51.0543,51.1123,51.006,51.0253,29333.0
2022-07-19 13:15:00,52.8,52.85,52.7,52.71,4626.0,51.0253,51.0736,50.9287,50.9384,4626.0
2022-07-19 13:20:00,52.7,52.74,52.66,52.74,12662.0,50.9287,50.9673,50.89,50.9673,12662.0
2022-07-19 13:25:00,52.74,52.8,52.73,52.75,13591.0,50.9673,51.0253,50.9577,50.977,13591.0
2022-07-19 13:30:00,52.77,52.85,52.75,52.84,8932.0,50.9963,51.0736,50.977,51.064,8932.0
2022-07-19 13:35:00,52.85,53.08,52.85,53.07,23265.0,51.0736,51.2959,51.0736,51.2863,23265.0
2022-07-19 13:40:00,53.07,53.2,53.07,53.19,37527.0,51.2863,51.4119,51.2863,51.4022,37527.0
2022-07-19 13:45:00,53.19,53.21,53.13,53.13,15402.0,51.4022,51.4215,51.3442,51.3442,15402.0
2022-07-19 13:50:00,53.13,53.16,53.07,53.11,10304.0,51.3442,51.3732,51.2863,51.3249,10304.0
2022-07-19 13:55:00,53.13,53.3,53.12,53.3,32133.0,51.3442,51.5085,51.3346,51.5085,32133.0
2022-07-19 14:00:00,53.3,53.43,53.27,53.41,31461.0,51.5085,51.6342,51.4795,51.6148,31461.0
2022-07-19 14:05:00,53.42,53.52,53.38,53.5,31030.0,51.6245,51.7211,51.5858,51.7018,31030.0
2022-07-19 14:10:00,53.5,53.5,53.35,53.36,20368.0,51.7018,51.7018,51.5568,51.5665,20368.0
2022-07-19 14:15:00,53.33,53.41,53.25,53.41,25952.0,51.5375,51.6148,51.4602,51.6148,25952.0
2022-07-19 14:20:00,53.41,53.42,53.35,53.39,22931.0,51.6148,51.6245,51.5568,51.5955,22931.0
2022-07-19 14:25:00,53.38,53.39,53.18,53.18,16549.0,51.5858,51.5955,51.3926,51.3926,16549.0
2022-07-19 14:30:00,53.2,53.31,53.2,53.25,14143.0,51.4119,51.5182,51.4119,51.4602,14143.0
2022-07-19 14:35:00,53.28,53.33,53.22,53.22,12801.0,51.4892,51.5375,51.4312,51.4312,12801.0
2022-07-19 14:40:00,53.23,53.3,53.17,53.28,18284.0,51.4409,51.5085,51.3829,51.4892,18284.0
2022-07-19 14:45:00,53.27,53.27,53.09,53.14,20517.0,51.4795,51.4795,51.3056,51.3539,20517.0
2022-07-19 14:50:00,53.2,53.35,53.15,53.34,17924.0,51.4119,51.5568,51.3636,51.5472,17924.0
2022-07-19 14:55:00,53.3,53.37,53.27,53.33,13291.0,51.5085,51.5762,51.4795,51.5375,13291.0
2022-07-19 15:00:00,53.35,53.35,53.19,53.28,29080.0,51.5568,51.5568,51.4022,51.4892,29080.0
2022-07-19 15:05:00,53.28,53.49,53.28,53.48,28544.0,51.4892,51.6921,51.4892,51.6825,28544.0
2022-07-19 15:10:00,53.48,53.48,53.37,53.42,23637.0,51.6825,51.6825,51.5762,51.6245,23637.0
2022-07-19 15:15:00,53.43,53.46,53.33,53.42,40345.0,51.6342,51.6631,51.5375,51.6245,40345.0
2022-07-19 15:20:00,53.42,53.44,53.33,53.35,8055.0,51.6245,51.6438,51.5375,51.5568,8055.0
2022-07-19 15:25:00,53.35,53.46,53.35,53.41,16081.0,51.5568,51.6631,51.5568,51.6148,16081.0
2022-07-19 15:30:00,53.41,53.5,53.25,53.25,22895.0,51.6148,51.7018,51.4602,51.4602,22895.0
2022-07-19 15:35:00,53.28,53.43,53.27,53.43,15464.0,51.4892,51.6342,51.4795,51.6342,15464.0
2022-07-19 15:40:00,53.46,53.71,53.46,53.71,35657.0,51.6631,51.9047,51.6631,51.9047,35657.0
2022-07-19 15:45:00,53.71,53.74,53.55,53.55,39527.0,51.9047,51.9337,51.7501,51.7501,39527.0
2022-07-19 15:50:00,53.56,53.68,53.48,53.53,80329.0,51.7598,51.8758,51.6825,51.7308,80329.0
2022-07-19 15:55:00,53.55,53.75,53.52,53.61,98211.0,51.7501,51.9434,51.7211,51.8081,98211.0
2022-07-20 09:30:00,53.72,53.73,53.25,53.32,53493.0,51.9144,51.9241,51.4602,51.5279,53493.0
2022-07-20 09:35:00,53.34,53.58,53.33,53.52,97062.0,51.5472,51.7791,51.5375,51.7211,97062.0
2022-07-20 09:40:00,53.5,53.51,53.18,53.3,61834.0,51.7018,51.7115,51.3926,51.5085,61834.0
2022-07-20 09:45:00,53.36,53.38,53.16,53.29,37370.0,51.5665,51.5858,51.3732,51.4989,37370.0
2022-07-20 09:50:00,53.31,53.4,53.22,53.24,77330.0,51.5182,51.6052,51.4312,51.4505,77330.0
2022-07-20 09:55:00,53.25,53.31,52.96,52.99,44242.0,51.4602,51.5182,51.18,51.2089,44242.0
2022-07-20 10:00:00,53.01,53.12,52.9,53.03,51012.0,51.2283,51.3346,51.122,51.2476,51012.0
2022-07-20 10:05:00,53.02,53.04,52.77,53.0,42093.0,51.2379,51.2573,50.9963,51.2186,42093.0
2022-07-20 10:10:00,53.03,53.07,52.96,52.99,44276.0,51.2476,51.2863,51.18,51.2089,44276.0
2022-07-20 10:15:00,52.97,53.0,52.89,52.97,32895.0,51.1896,51.2186,51.1123,51.1896,32895.0
2022-07-20 10:20:00,52.97,53.29,52.96,53.26,54276.0,51.1896,51.4989,51.18,51.4699,54276.0
2022-07-20 10:25:00,53.26,53.47,53.25,53.44,46987.0,51.4699,51.6728,51.4602,51.6438,46987.0
2022-07-20 10:30:00,53.45,53.72,53.4,53.68,50535.0,51.6535,51.9144,51.6052,51.8758,50535.0
2022-07-20 10:35:00,53.69,53.9,53.64,53.72,81731.0,51.8854,52.0884,51.8371,51.9144,81731.0
2022-07-20 10:40:00,53.71,53.71,53.53,53.63,57609.0,51.9047,51.9047,51.7308,51.8274,57609.0
2022-07-20 10:45:00,53.64,53.97,53.62,53.91,50282.0,51.8371,52.156,51.8178,52.098,50282.0
2022-07-20 10:50:00,53.91,54.21,53.85,54.13,83236.0,52.098,52.3879,52.04,52.3106,83236.0
2022-07-20 10:55:00,54.15,54.21,54.08,54.2,41462.0,52.33,52.3879,52.2623,52.3783,41462.0
2022-07-20 11:00:00,54.22,54.22,53.95,53.98,73189.0,52.3976,52.3976,52.1367,52.1657,73189.0
2022-07-20 11:05:00,54.05,54.06,53.95,54.02,12213.0,52.2333,52.243,52.1367,52.2043,12213.0
2022-07-20 11:10:00,54.03,54.07,53.98,54.01,15167.0,52.214,52.2526,52.1657,52.1947,15167.0
2022-07-20 11:15:00,53.97,54.02,53.96,54.0,16591.0,52.156,52.2043,52.1463,52.185,16591.0
2022-07-20 11:20:00,53.99,53.99,53.74,53.81,32291.0,52.1753,52.1753,51.9337,52.0014,32291.0
2022-07-20 11:25:00,53.8,53.88,53.77,53.86,25380.0,51.9917,52.069,51.9627,52.0497,25380.0
2022-07-20 11:30:00,53.88,54.01,53.83,54.01,43747.0,52.069,52.1947,52.0207,52.1947,43747.0
2022-07-20 11:35:00,54.03,54.07,53.7,53.8,48161.0,52.214,52.2526,51.8951,51.9917,48161.0
2022-07-20 11:40:00,53.81,53.91,53.73,53.91,10383.0,52.0014,52.098,51.9241,52.098,10383.0
2022-07-20 11:45:00,53.95,54.02,53.93,53.96,18505.0,52.1367,52.2043,52.1173,52.1463,18505.0
2022-07-20 11:50:00,53.97,54.13,53.96,54.11,35360.0,52.156,52.3106,52.1463,52.2913,35360.0
2022-07-20 11:55:00,54.1,54.2,54.06,54.15,11775.0,52.2816,52.3783,52.243,52.33,11775.0
2022-07-20 12:00:00,54.15,54.15,54.08,54.09,9659.0,52.33,52.33,52.2623,52.272,9659.0
2022-07-20 12:05:00,54.08,54.24,54.08,54.22,25760.0,52.2623,52.4169,52.2623,52.3976,25760.0
2022-07-20 12:10:00,54.26,54.28,54.18,54.21,17706.0,52.4363,52.4556,52.3589,52.3879,17706.0
2022-07-20 12:15:00,54.21,54.22,54.05,54.14,42512.0,52.3879,52.3976,52.2333,52.3203,42512.0
2022-07-20 12:20:00,54.14,54.21,54.12,54.2,19654.0,52.3203,52.3879,52.301,52.3783,19654.0
2022-07-20 12:25:00,54.2,54.21,53.99,54.0,14711.0,52.3783,52.3879,52.1753,52.185,14711.0
2022-07-20 12:30:00,53.99,54.11,53.99,54.11,18942.0,52.1753,52.2913,52.1753,52.2913,18942.0
2022-07-20 12:35:00,54.11,54.12,54.05,54.05,7861.0,52.2913,52.301,52.2333,52.2333,7861.0
2022-07-20 12:40:00,54.05,54.07,53.55,53.6,38186.0,52.2333,52.2526,51.7501,51.7984,38186.0
2022-07-20 12:45:00,53.59,53.6,53.24,53.3,35903.0,51.7888,51.7984,51.4505,51.5085,35903.0
2022-07-20 12:50:00,53.28,53.59,53.28,53.51,34336.0,51.4892,51.7888,51.4892,51.7115,34336.0
2022-07-20 12:55:00,53.5,53.72,53.48,53.64,16384.0,51.7018,51.9144,51.6825,51.8371,16384.0
2022-07-20 13:00:00,53.62,53.69,53.28,53.32,80824.0,51.8178,51.8854,51.4892,51.5279,80824.0
2022-07-20 13:05:00,53.32,53.45,53.1,53.23,52884.0,51.5279,51.6535,51.3152,51.4409,52884.0
2022-07-20 13:10:00,53.23,53.23,52.93,53.06,63909.0,51.4409,51.4409,51.151,51.2766,63909.0
2022-07-20 13:15:00,53.03,53.27,53.0,53.27,34685.0,51.2476,51.4795,51.2186,51.4795,34685.0
2022-07-20 13:20:00,53.27,53.28,53.11,53.16,26098.0,51.4795,51.4892,51.3249,51.3732,26098.0
2022-07-20 13:25:00,53.11,53.48,53.11,53.47,35977.0,51.3249,51.6825,51.3249,51.6728,35977.0
2022-07-20 13:30:00,53.45,53.67,53.34,53.59,32796.0,51.6535,51.8661,51.5472,51.7888,32796.0
2022-07-20 13:35:00,53.56,53.56,53.38,53.49,40153.0,51.7598,51.7598,51.5858,51.6921,40153.0
2022-07-20 13:40:00,53.48,53.56,53.41,53.48,21823.0,51.6825,51.7598,51.6148,51.6825,21823.0
2022-07-20 13:45:00,53.45,53.53,53.22,53.23,24511.0,51.6535,51.7308,51.4312,51.4409,24511.0
2022-07-20 13:50:00,53.25,53.33,53.21,53.28,8398.0,51.4602,51.5375,51.4215,51.4892,8398.0
2022-07-20 13:55:00,53.25,53.25,52.91,52.91,52514.0,51.4602,51.4602,51.1316,51.1316,52514.0
2022-07-20 14:00:00,52.9,53.2,52.89,53.14,30690.0,51.122,51.4119,51.1123,51.3539,30690.0
2022-07-20 14:05:00,53.22,53.28,53.14,53.28,12064.0,51.4312,51.4892,51.3539,51.4892,12064.0
2022-07-20 14:10:00,53.28,53.29,53.13,53.27,25179.0,51.4892,51.4989,51.3442,51.4795,25179.0
2022-07-20 14:15:00,53.22,53.36,53.13,53.3,14842.0,51.4312,51.5665,51.3442,51.5085,14842.0
2022-07-20 14:20:00,53.33,53.54,53.31,53.54,20458.0,51.5375,51.7405,51.5182,51.7405,20458.0
2022-07-20 14:25:00,53.55,53.79,53.55,53.76,33318.0,51.7501,51.9821,51.7501,51.9531,33318.0
2022-07-20 14:30:00,53.74,53.76,53.59,53.75,42697.0,51.9337,51.9531,51.7888,51.9434,42697.0
2022-07-20 14:35:00,53.76,53.83,53.73,53.83,42383.0,51.9531,52.0207,51.9241,52.0207,42383.0
2022-07-20 14:40:00,53.8,53.83,53.69,53.76,20690.0,51.9917,52.0207,51.8854,51.9531,20690.0
2022-07-20 14:45:00,53.77,53.86,53.69,53.85,28310.0,51.9627,52.0497,51.8854,52.04,28310.0
2022-07-20 14:50:00,53.84,53.84,53.44,53.47,55187.0,52.0304,52.0304,51.6438,51.6728,55187.0
2022-07-20 14:55:00,53.46,53.75,53.39,53.68,49750.0,51.6631,51.9434,51.5955,51.8758,49750.0
2022-07-20 15:00:00,53.65,54.02,53.63,54.02,65895.0,51.8468,52.2043,51.8274,52.2043,65895.0
2022-07-20 15:05:00,54.02,54.11,53.93,53.97,83061.0,52.2043,52.2913,52.1173,52.156,83061.0
2022-07-20 15:10:00,53.97,54.09,53.94,54.03,57155.0,52.156,52.272,52.127,52.214,57155.0
2022-07-20 15:15:00,54.06,54.17,53.98,54.11,40697.0,52.243,52.3493,52.1657,52.2913,40697.0
2022-07-20 15:20:00,54.11,54.14,53.89,53.94,77588.0,52.2913,52.3203,52.0787,52.127,77588.0
2022-07-20 15:25:00,53.94,54.17,53.93,54.15,48418.0,52.127,52.3493,52.1173,52.33,48418.0
2022-07-20 15:30:00,54.16,54.17,53.85,53.9,42009.0,52.3396,52.3493,52.04,52.0884,42009.0
2022-07-20 15:35:00,53.89,53.96,53.86,53.91,13755.0,52.0787,52.1463,52.0497,52.098,13755.0
2022-07-20 15:40:00,53.92,54.18,53.89,54.12,56179.0,52.1077,52.3589,52.0787,52.301,56179.0
2022-07-20 15:45:00,54.11,54.2,53.96,54.09,59892.0,52.2913,52.3783,52.1463,52.272,59892.0
2022-07-20 15:50:00,54.09,54.21,53.84,53.92,39445.0,52.272,52.3879,52.0304,52.1077,39445.0
2022-07-20 15:55:00,54.0,54.03,53.83,53.93,36242.0,52.185,52.214,52.0207,52.1173,36242.0
2022-07-21 09:30:00,53.36,53.42,53.02,53.02,136662.0,51.5665,51.6245,51.2379,51.2379,136662.0
2022-07-21 09:35:00,53.0,53.32,52.89,53.2,133159.0,51.2186,51.5279,51.1123,51.4119,133159.0
2022-07-21 09:40:00,53.2,53.32,53.0,53.07,95728.0,51.4119,51.5279,51.2186,51.2863,95728.0
2022-07-21 09:45:00,52.97,53.29,52.96,53.13,117446.0,51.1896,51.4989,51.18,51.3442,117446.0
2022-07-21 09:50:00,53.11,53.7,53.06,53.66,100405.0,51.3249,51.8951,51.2766,51.8564,100405.0
2022-07-21 09:55:00,53.67,53.75,53.47,53.5,80269.0,51.8661,51.9434,51.6728,51.7018,80269.0
2022-07-21 10:00:00,53.5,53.75,52.89,52.91,71999.0,51.7018,51.9434,51.1123,51.1316,71999.0
2022-07-21 10:05:00,52.89,53.15,52.81,52.97,54376.0,51.1123,51.3636,51.035,51.1896,54376.0
2022-07-21 10:10:00,52.98,53.03,52.48,52.52,83418.0,51.1993,51.2476,50.7161,50.7547,83418.0
2022-07-21 10:15:00,52.52,53.11,52.5,53.01,84225.0,50.7547,51.3249,50.7354,51.2283,84225.0
2022-07-21 10:20:00,53.04,53.1,52.53,52.6,135563.0,51.2573,51.3152,50.7644,50.8321,135563.0
2022-07-21 10:25:00,52.61,52.62,52.21,52.31,167579.0,50.8417,50.8514,50.4552,50.5518,167579.0
2022-07-21 10:30:00,52.3,52.44,52.19,52.21,41490.0,50.5421,50.6774,50.4358,50.4552,41490.0
2022-07-21 10:35:00,52.23,52.61,52.23,52.61,59878.0,50.4745,50.8417,50.4745,50.8417,59878.0
2022-07-21 10:40:00,52.64,52.66,52.49,52.63,33971.0,50.8707,50.89,50.7257,50.861,33971.0
2022-07-21 10:45:00,52.67,52.71,52.52,52.52,28233.0,50.8997,50.9384,50.7547,50.7547,28233.0
2022-07-21 10:50:00,52.6,52.82,52.56,52.82,30385.0,50.8321,51.0447,50.7934,51.0447,30385.0
2022-07-21 10:55:00,52.84,53.06,52.75,53.04,29985.0,51.064,51.2766,50.977,51.2573,29985.0
2022-07-21 11:00:00,53.04,53.2,52.93,53.16,48019.0,51.2573,51.4119,51.151,51.3732,48019.0
2022-07-21 11:05:00,53.19,53.2,52.95,53.06,52587.0,51.4022,51.4119,51.1703,51.2766,52587.0
2022-07-21 11:10:00,53.05,53.05,52.85,52.95,22678.0,51.2669,51.2669,51.0736,51.1703,22678.0
2022-07-21 11:15:00,52.96,53.09,52.85,53.03,30033.0,51.18,51.3056,51.0736,51.2476,30033.0
2022-07-21 11:20:00,53.02,53.02,52.8,52.85,24344.0,51.2379,51.2379,51.0253,51.0736,24344.0
2022-07-21 11:25:00,52.87,53.07,52.83,53.05,15648.0,51.093,51.2863,51.0543,51.2669,15648.0
2022-07-21 11:30:00,53.09,53.46,52.98,53.46,40709.0,51.3056,51.6631,51.1993,51.6631,40709.0
2022-07-21 11:35:00,53.44,53.51,53.35,53.36,34822.0,51.6438,51.7115,51.5568,51.5665,34822.0
2022-07-21 11:40:00,53.37,53.47,53.35,53.37,22971.0,51.5762,51.6728,51.5568,51.5762,22971.0
2022-07-21 11:45:00,53.37,53.42,53.25,53.25,19098.0,51.5762,51.6245,51.4602,51.4602,19098.0
2022-07-21 11:50:00,53.27,53.4,53.25,53.36,11207.0,51.4795,51.6052,51.4602,51.5665,11207.0
2022-07-21 11:55:00,53.38,53.46,53.38,53.38,11728.0,51.5858,51.6631,51.5858,51.5858,11728.0
2022-07-21 12:00:00,53.36,53.64,53.36,53.62,46092.0,51.5665,51.8371,51.5665,51.8178,46092.0
2022-07-21 12:05:00,53.58,53.86,53.58,53.85,18460.0,51.7791,52.0497,51.7791,52.04,18460.0
2022-07-21 12:10:00,53.85,53.93,53.62,53.72,37596.0,52.04,52.1173,51.8178,51.9144,37596.0
2022-07-21 12:15:00,53.74,53.86,53.66,53.78,14619.0,51.9337,52.0497,51.8564,51.9724,14619.0
2022-07-21 12:20:00,53.83,53.96,53.78,53.95,20713.0,52.0207,52.1463,51.9724,52.1367,20713.0
2022-07-21 12:25:00,53.94,54.13,53.89,54.1,42664.0,52.127,52.3106,52.0787,52.2816,42664.0
2022-07-21 12:30:00,54.11,54.21,54.07,54.09,43158.0,52.2913,52.3879,52.2526,52.272,43158.0
2022-07-21 12:35:00,54.09,54.2,54.07,54.14,21421.0,52.272,52.3783,52.2526,52.3203,21421.0
2022-07-21 12:40:00,54.15,54.18,54.02,54.04,19689.0,52.33,52.3589,52.2043,52.2237,19689.0
2022-07-21 12:45:00,54.04,54.07,53.95,53.98,15034.0,52.2237,52.2526,52.1367,52.1657,15034.0
2022-07-21 12:50:00,53.99,54.1,53.99,54.0,34539.0,52.1753,52.2816,52.1753,52.185,34539.0
2022-07-21 12:55:00,54.03,54.11,54.03,54.06,34828.0,52.214,52.2913,52.214,52.243,34828.0
2022-07-21 13:00:00,54.09,54.12,53.98,54.1,20108.0,52.272,52.301,52.1657,52.2816,20108.0
2022-07-21 13:05:00,54.08,54.16,54.0,54.07,11695.0,52.2623,52.3396,52.185,52.2526,11695.0
2022-07-21 13:10:00,54.05,54.1,53.92,53.92,6724.0,52.2333,52.2816,52.1077,52.1077,6724.0
2022-07-21 13:15:00,53.9,54.07,53.88,54.02,11927.0,52.0884,52.2526,52.069,52.2043,11927.0
2022-07-21 13:20:00,53.99,54.07,53.77,53.77,33101.0,52.1753,52.2526,51.9627,51.9627,33101.0
2022-07-21 13:25:00,53.77,53.83,53.69,53.77,13354.0,51.9627,52.0207,51.8854,51.9627,13354.0
2022-07-21 13:30:00,53.79,53.79,53.48,53.53,106764.0,51.9821,51.9821,51.6825,51.7308,106764.0
2022-07-21 13:35:00,53.51,53.74,53.45,53.72,36073.0,51.7115,51.9337,51.6535,51.9144,36073.0
2022-07-21 13:40:00,53.74,53.86,53.74,53.8,29255.0,51.9337,52.0497,51.9337,51.9917,29255.0
2022-07-21 13:45:00,53.82,53.83,53.68,53.7,14660.0,52.011,52.0207,51.8758,51.8951,14660.0
2022-07-21 13:50:00,53.64,53.69,53.48,53.48,12462.0,51.8371,51.8854,51.6825,51.6825,12462.0
2022-07-21 13:55:00,53.49,53.73,53.46,53.7,15450.0,51.6921,51.9241,51.6631,51.8951,15450.0
2022-07-21 14:00:00,53.76,53.77,53.65,53.72,18004.0,51.9531,51.9627,51.8468,51.9144,18004.0
2022-07-21 14:05:00,53.72,53.91,53.71,53.84,23717.0,51.9144,52.098,51.9047,52.0304,23717.0
2022-07-21 14:10:00,53.84,53.94,53.77,53.93,23506.0,52.0304,52.127,51.9627,52.1173,23506.0
2022-07-21 14:15:00,53.95,54.01,53.91,53.98,24292.0,52.1367,52.1947,52.098,52.1657,24292.0
2022-07-21 14:20:00,53.99,54.06,53.98,54.03,13039.0,52.1753,52.243,52.1657,52.214,13039.0
2022-07-21 14:25:00,54.02,54.05,53.91,54.02,27149.0,52.2043,52.2333,52.098,52.2043,27149.0
2022-07-21 14:30:00,54.01,54.03,53.85,53.88,18670.0,52.1947,52.214,52.04,52.069,18670.0
2022-07-21 14:35:00,53.86,53.98,53.79,53.98,18328.0,52.0497,52.1657,51.9821,52.1657,18328.0
2022-07-21 14:40:00,53.98,53.99,53.75,53.78,27992.0,52.1657,52.1753,51.9434,51.9724,27992.0
2022-07-21 14:45:00,53.78,53.87,53.71,53.86,14087.0,51.9724,52.0594,51.9047,52.0497,14087.0
2022-07-21 14:50:00,53.87,53.94,53.78,53.9,22309.0,52.0594,52.127,51.9724,52.0884,22309.0
2022-07-21 14:55:00,53.92,54.04,53.9,53.97,11416.0,52.1077,52.2237,52.0884,52.156,11416.0
2022-07-21 15:00:00,53.99,54.16,53.98,54.14,55501.0,52.1753,52.3396,52.1657,52.3203,55501.0
2022-07-21 15:05:00,54.15,54.38,54.1,54.36,65952.0,52.33,52.5522,52.2816,52.5329,65952.0
2022-07-21 15:10:00,54.36,54.37,54.12,54.21,52606.0,52.5329,52.5426,52.301,52.3879,52606.0
2022-07-21 15:15:00,54.2,54.22,54.07,54.2,25296.0,52.3783,52.3976,52.2526,52.3783,25296.0
2022-07-21 15:20:00,54.22,54.22,54.13,54.18,10574.0,52.3976,52.3976,52.3106,52.3589,10574.0
2022-07-21 15:25:00,54.18,54.33,54.18,54.27,15971.0,52.3589,52.5039,52.3589,52.4459,15971.0
2022-07-21 15:30:00,54.27,54.34,54.15,54.29,30948.0,52.4459,52.5136,52.33,52.4652,30948.0
2022-07-21 15:35:00,54.31,54.44,54.24,54.24,41302.0,52.4846,52.6102,52.4169,52.4169,41302.0
2022-07-21 15:40:00,54.23,54.37,54.23,54.35,21193.0,52.4073,52.5426,52.4073,52.5232,21193.0
2022-07-21 15:45:00,54.34,54.38,54.27,54.33,26500.0,52.5136,52.5522,52.4459,52.5039,26500.0
2022-07-21 15:50:00,54.33,54.56,54.33,54.52,109531.0,52.5039,52.7262,52.5039,52.6875,109531.0
2022-07-21 15:55:00,54.53,54.76,54.5,54.75,77066.0,52.6972,52.9195,52.6682,52.9098,77066.0
2022-07-22 09:30:00,55.42,55.66,55.05,55.08,134592.0,53.5573,53.7892,53.1997,53.2287,134592.0
2022-07-22 09:35:00,55.09,55.53,55.04,55.53,129838.0,53.2384,53.6636,53.19,53.6636,129838.0
2022-07-22 09:40:00,55.53,55.6,55.37,55.4,60379.0,53.6636,53.7312,53.5089,53.5379,60379.0
2022-07-22 09:45:00,55.4,55.53,54.95,55.18,114657.0,53.5379,53.6636,53.1031,53.3253,114657.0
2022-07-22 09:50:00,55.18,55.47,55.0,55.11,94093.0,53.3253,53.6056,53.1514,53.2577,94093.0
2022-07-22 09:55:00,55.08,55.08,54.8,54.82,80245.0,53.2287,53.2287,52.9581,52.9774,80245.0
2022-07-22 10:00:00,54.83,55.04,54.65,54.89,53263.0,52.9871,53.19,52.8131,53.0451,53263.0
2022-07-22 10:05:00,54.9,54.93,54.59,54.67,64809.0,53.0547,53.0837,52.7552,52.8325,64809.0
2022-07-22 10:10:00,54.67,55.01,54.67,55.0,24468.0,52.8325,53.161,52.8325,53.1514,24468.0
2022-07-22 10:15:00,55.0,55.11,54.99,55.08,43295.0,53.1514,53.2577,53.1417,53.2287,43295.0
2022-07-22 10:20:00,55.07,55.1,54.84,54.96,37963.0,53.219,53.248,52.9968,53.1127,37963.0
2022-07-22 10:25:00,54.97,55.02,54.75,54.95,55485.0,53.1224,53.1707,52.9098,53.1031,55485.0
2022-07-22 10:30:00,55.0,55.15,54.96,54.97,24112.0,53.1514,53.2963,53.1127,53.1224,24112.0
2022-07-22 10:35:00,55.04,55.04,54.85,54.94,18138.0,53.19,53.19,53.0064,53.0934,18138.0
2022-07-22 10:40:00,54.91,55.1,54.82,54.99,55817.0,53.0644,53.248,52.9774,53.1417,55817.0
2022-07-22 10:45:00,54.97,55.1,54.93,55.07,25720.0,53.1224,53.248,53.0837,53.219,25720.0
2022-07-22 10:50:00,55.07,55.32,55.05,55.25,49442.0,53.219,53.4606,53.1997,53.393,49442.0
2022-07-22 10:55:00,55.27,55.34,55.2,55.23,48467.0,53.4123,53.48,53.3447,53.3737,48467.0
2022-07-22 11:00:00,55.24,55.28,54.9,54.92,39068.0,53.3833,53.422,53.0547,53.0741,39068.0
2022-07-22 11:05:00,54.89,55.05,54.86,55.02,21624.0,53.0451,53.1997,53.0161,53.1707,21624.0
2022-07-22 11:10:00,55.05,55.12,55.04,55.1,17255.0,53.1997,53.2674,53.19,53.248,17255.0
2022-07-22 11:15:00,55.07,55.1,54.89,54.94,22475.0,53.219,53.248,53.0451,53.0934,22475.0
2022-07-22 11:20:00,54.98,54.98,54.64,54.64,39070.0,53.1321,53.1321,52.8035,52.8035,39070.0
2022-07-22 11:25:00,54.61,54.75,54.58,54.58,44686.0,52.7745,52.9098,52.7455,52.7455,44686.0
2022-07-22 11:30:00,54.59,54.63,54.41,54.45,45544.0,52.7552,52.7938,52.5812,52.6199,45544.0
2022-07-22 11:35:00,54.42,54.47,54.16,54.34,60144.0,52.5909,52.6392,52.3396,52.5136,60144.0
2022-07-22 11:40:00,54.32,54.5,54.26,54.42,39328.0,52.4942,52.6682,52.4363,52.5909,39328.0
2022-07-22 11:45:00,54.44,54.54,54.39,54.52,24303.0,52.6102,52.7068,52.5619,52.6875,24303.0
2022-07-22 11:50:00,54.53,54.61,54.43,54.59,37228.0,52.6972,52.7745,52.6005,52.7552,37228.0
2022-07-22 11:55:00,54.55,54.55,54.41,54.53,24143.0,52.7165,52.7165,52.5812,52.6972,24143.0
2022-07-22 12:00:00,54.55,54.66,54.39,54.45,41433.0,52.7165,52.8228,52.5619,52.6199,41433.0
2022-07-22 12:05:00,54.47,54.47,54.29,54.29,22211.0,52.6392,52.6392,52.4652,52.4652,22211.0
2022-07-22 12:10:00,54.25,54.28,54.13,54.16,34019.0,52.4266,52.4556,52.3106,52.3396,34019.0
2022-07-22 12:15:00,54.22,54.38,54.21,54.29,38408.0,52.3976,52.5522,52.3879,52.4652,38408.0
2022-07-22 12:20:00,54.26,54.31,54.17,54.18,15058.0,52.4363,52.4846,52.3493,52.3589,15058.0
2022-07-22 12:25:00,54.21,54.4,54.11,54.35,33329.0,52.3879,52.5716,52.2913,52.5232,33329.0
2022-07-22 12:30:00,54.36,54.64,54.36,54.63,35352.0,52.5329,52.8035,52.5329,52.7938,35352.0
2022-07-22 12:35:00,54.62,54.62,54.35,54.37,20492.0,52.7842,52.7842,52.5232,52.5426,20492.0
2022-07-22 12:40:00,54.35,54.41,54.22,54.24,17087.0,52.5232,52.5812,52.3976,52.4169,17087.0
2022-07-22 12:45:00,54.22,54.39,54.21,54.32,31320.0,52.3976,52.5619,52.3879,52.4942,31320.0
2022-07-22 12:50:00,54.29,54.37,54.28,54.34,13898.0,52.4652,52.5426,52.4556,52.5136,13898.0
2022-07-22 12:55:00,54.31,54.33,54.18,54.2,14756.0,52.4846,52.5039,52.3589,52.3783,14756.0
2022-07-22 13:00:00,54.18,54.19,53.98,54.0,24842.0,52.3589,52.3686,52.1657,52.185,24842.0
2022-07-22 13:05:00,53.99,54.2,53.99,54.2,10283.0,52.1753,52.3783,52.1753,52.3783,10283.0
2022-07-22 13:10:00,54.19,54.2,53.91,53.92,30957.0,52.3686,52.3783,52.098,52.1077,30957.0
2022-07-22 13:15:00,53.92,54.01,53.81,53.85,25863.0,52.1077,52.1947,52.0014,52.04,25863.0
2022-07-22 13:20:00,53.84,53.92,53.75,53.76,27029.0,52.0304,52.1077,51.9434,51.9531,27029.0
2022-07-22 13:25:00,53.76,53.89,53.73,53.86,21850.0,51.9531,52.0787,51.9241,52.0497,21850.0
2022-07-22 13:30:00,53.82,53.82,53.61,53.61,28518.0,52.011,52.011,51.8081,51.8081,28518.0
2022-07-22 13:35:00,53.6,53.69,53.46,53.68,38301.0,51.7984,51.8854,51.6631,51.8758,38301.0
2022-07-22 13:40:00,53.67,53.69,53.48,53.61,22771.0,51.8661,51.8854,51.6825,51.8081,22771.0
2022-07-22 13:45:00,53.67,53.72,53.53,53.63,26321.0,51.8661,51.9144,51.7308,51.8274,26321.0
2022-07-22 13:50:00,53.58,53.59,53.48,53.56,27221.0,51.7791,51.7888,51.6825,51.7598,27221.0
2022-07-22 13:55:00,53.59,53.7,53.56,53.67,32646.0,51.7888,51.8951,51.7598,51.8661,32646.0
2022-07-22 14:00:00,53.67,53.7,53.34,53.42,48016.0,51.8661,51.8951,51.5472,51.6245,48016.0
2022-07-22 14:05:00,53.38,53.45,53.29,53.32,30237.0,51.5858,51.6535,51.4989,51.5279,30237.0
2022-07-22 14:10:00,53.33,53.33,53.18,53.23,13776.0,51.5375,51.5375,51.3926,51.4409,13776.0
2022-07-22 14:15:00,53.27,53.48,53.25,53.48,22137.0,51.4795,51.6825,51.4602,51.6825,22137.0
2022-07-22 14:20:00,53.45,53.46,53.36,53.36,16128.0,51.6535,51.6631,51.5665,51.5665,16128.0
2022-07-22 14:25:00,53.38,53.48,53.31,53.46,29093.0,51.5858,51.6825,51.5182,51.6631,29093.0
2022-07-22 14:30:00,53.44,53.6,53.29,53.53,36082.0,51.6438,51.7984,51.4989,51.7308,36082.0
2022-07-22 14:35:00,53.54,53.61,53.36,53.47,28874.0,51.7405,51.8081,51.5665,51.6728,28874.0
2022-07-22 14:40:00,53.46,53.46,53.33,53.35,12196.0,51.6631,51.6631,51.5375,51.5568,12196.0
2022-07-22 14:45:00,53.34,53.45,53.31,53.44,15100.0,51.5472,51.6535,51.5182,51.6438,15100.0
2022-07-22 14:50:00,53.44,53.57,53.39,53.54,18202.0,51.6438,51.7694,51.5955,51.7405,18202.0
2022-07-22 14:55:00,53.55,53.66,53.51,53.52,30763.0,51.7501,51.8564,51.7115,51.7211,30763.0
2022-07-22 15:00:00,53.49,53.66,53.44,53.62,29193.0,51.6921,51.8564,51.6438,51.8178,29193.0
2022-07-22 15:05:00,53.6,53.63,53.44,53.5,21118.0,51.7984,51.8274,51.6438,51.7018,21118.0
2022-07-22 15:10:00,53.5,53.92,53.46,53.92,33455.0,51.7018,52.1077,51.6631,52.1077,33455.0
2022-07-22 15:15:00,53.9,53.91,53.69,53.72,30158.0,52.0884,52.098,51.8854,51.9144,30158.0
2022-07-22 15:20:00,53.71,53.9,53.71,53.9,25389.0,51.9047,52.0884,51.9047,52.0884,25389.0
2022-07-22 15:25:00,53.9,53.93,53.72,53.93,31628.0,52.0884,52.1173,51.9144,52.1173,31628.0
2022-07-22 15:30:00,53.96,54.01,53.81,53.81,62671.0,52.1463,52.1947,52.0014,52.0014,62671.0
2022-07-22 15:35:00,53.78,53.82,53.68,53.69,20614.0,51.9724,52.011,51.8758,51.8854,20614.0
2022-07-22 15:40:00,53.69,53.82,53.69,53.7,20639.0,51.8854,52.011,51.8854,51.8951,20639.0
2022-07-22 15:45:00,53.68,53.8,53.55,53.69,37452.0,51.8758,51.9917,51.7501,51.8854,37452.0
2022-07-22 15:50:00,53.69,53.89,53.66,53.78,72458.0,51.8854,52.0787,51.8564,51.9724,72458.0
2022-07-22 15:55:00,53.82,54.08,53.8,54.07,60666.0,52.011,52.2623,51.9917,52.2526,60666.0
2022-07-25 09:30:00,54.59,54.59,53.92,53.95,57324.0,52.7552,52.7552,52.1077,52.1367,57324.0
2022-07-25 09:35:00,53.94,54.0,53.82,53.94,55189.0,52.127,52.185,52.011,52.127,55189.0
2022-07-25 09:40:00,53.97,54.46,53.96,54.42,76761.0,52.156,52.6295,52.1463,52.5909,76761.0
2022-07-25 09:45:00,54.42,54.44,54.16,54.31,52650.0,52.5909,52.6102,52.3396,52.4846,52650.0
2022-07-25 09:50:00,54.33,54.6,54.32,54.54,40131.0,52.5039,52.7648,52.4942,52.7068,40131.0
2022-07-25 09:55:00,54.54,54.66,54.49,54.51,63852.0,52.7068,52.8228,52.6585,52.6779,63852.0
2022-07-25 10:00:00,54.51,54.63,54.5,54.57,33557.0,52.6779,52.7938,52.6682,52.7358,33557.0
2022-07-25 10:05:00,54.58,54.68,54.33,54.52,35438.0,52.7455,52.8421,52.5039,52.6875,35438.0
2022-07-25 10:10:00,54.53,54.71,54.52,54.57,39970.0,52.6972,52.8711,52.6875,52.7358,39970.0
2022-07-25 10:15:00,54.57,54.57,54.31,54.4,34138.0,52.7358,52.7358,52.4846,52.5716,34138.0
2022-07-25 10:20:00,54.37,54.56,54.34,54.41,19788.0,52.5426,52.7262,52.5136,52.5812,19788.0
2022-07-25 10:25:00,54.42,54.48,53.99,54.24,101426.0,52.5909,52.6489,52.1753,52.4169,101426.0
2022-07-25 10:30:00,54.18,54.21,53.97,53.97,15455.0,52.3589,52.3879,52.156,52.156,15455.0
2022-07-25 10:35:00,54.01,54.08,53.87,54.04,32964.0,52.1947,52.2623,52.0594,52.2237,32964.0
2022-07-25 10:40:00,53.99,54.38,53.97,54.35,43066.0,52.1753,52.5522,52.156,52.5232,43066.0
2022-07-25 10:45:00,54.34,54.47,54.34,54.42,17054.0,52.5136,52.6392,52.5136,52.5909,17054.0
2022-07-25 10:50:00,54.46,54.52,54.39,54.39,13199.0,52.6295,52.6875,52.5619,52.5619,13199.0
2022-07-25 10:55:00,54.37,54.53,54.32,54.44,19472.0,52.5426,52.6972,52.4942,52.6102,19472.0
2022-07-25 11:00:00,54.43,54.53,54.34,54.51,7500.0,52.6005,52.6972,52.5136,52.6779,7500.0
2022-07-25 11:05:00,54.43,54.57,54.38,54.57,6200.0,52.6005,52.7358,52.5522,52.7358,6200.0
2022-07-25 11:10:00,54.51,54.55,54.15,54.16,14491.0,52.6779,52.7165,52.33,52.3396,14491.0
2022-07-25 11:15:00,54.15,54.25,54.07,54.24,14843.0,52.33,52.4266,52.2526,52.4169,14843.0
2022-07-25 11:20:00,54.3,54.41,54.29,54.35,8500.0,52.4749,52.5812,52.4652,52.5232,8500.0
2022-07-25 11:25:00,54.33,54.51,54.26,54.49,20575.0,52.5039,52.6779,52.4363,52.6585,20575.0
2022-07-25 11:30:00,54.49,54.62,54.47,54.57,25224.0,52.6585,52.7842,52.6392,52.7358,25224.0
2022-07-25 11:35:00,54.58,54.65,54.51,54.55,6601.0,52.7455,52.8131,52.6779,52.7165,6601.0
2022-07-25 11:40:00,54.51,54.57,54.5,54.52,6210.0,52.6779,52.7358,52.6682,52.6875,6210.0
2022-07-25 11:45:00,54.56,54.68,54.55,54.57,21720.0,52.7262,52.8421,52.7165,52.7358,21720.0
2022-07-25 11:50:00,54.56,54.56,54.46,54.55,6498.0,52.7262,52.7262,52.6295,52.7165,6498.0
2022-07-25 11:55:00,54.55,54.56,54.48,54.53,14789.0,52.7165,52.7262,52.6489,52.6972,14789.0
2022-07-25 12:00:00,54.53,54.58,54.39,54.57,11435.0,52.6972,52.7455,52.5619,52.7358,11435.0
2022-07-25 12:05:00,54.55,54.55,54.38,54.38,5967.0,52.7165,52.7165,52.5522,52.5522,5967.0
2022-07-25 12:10:00,54.39,54.4,54.15,54.16,9792.0,52.5619,52.5716,52.33,52.3396,9792.0
2022-07-25 12:15:00,54.17,54.19,54.07,54.1,22754.0,52.3493,52.3686,52.2526,52.2816,22754.0
2022-07-25 12:20:00,54.08,54.11,54.0,54.05,14496.0,52.2623,52.2913,52.185,52.2333,14496.0
2022-07-25 12:25:00,54.1,54.21,54.09,54.21,36373.0,52.2816,52.3879,52.272,52.3879,36373.0
2022-07-25 12:30:00,54.21,54.43,54.2,54.4,38703.0,52.3879,52.6005,52.3783,52.5716,38703.0
2022-07-25 12:35:00,54.41,54.47,54.37,54.38,25800.0,52.5812,52.6392,52.5426,52.5522,25800.0
2022-07-25 12:40:00,54.41,54.54,54.4,54.48,7376.0,52.5812,52.7068,52.5716,52.6489,7376.0
2022-07-25 12:45:00,54.49,54.67,54.48,54.6,14818.0,52.6585,52.8325,52.6489,52.7648,14818.0
2022-07-25 12:50:00,54.62,54.62,54.46,54.52,16762.0,52.7842,52.7842,52.6295,52.6875,16762.0
2022-07-25 12:55:00,54.52,54.53,54.44,54.44,7541.0,52.6875,52.6972,52.6102,52.6102,7541.0
2022-07-25 13:00:00,54.5,54.56,54.5,54.55,3350.0,52.6682,52.7262,52.6682,52.7165,3350.0
2022-07-25 13:05:00,54.56,54.64,54.49,54.63,4750.0,52.7262,52.8035,52.6585,52.7938,4750.0
2022-07-25 13:10:00,54.64,54.69,54.59,54.63,20607.0,52.8035,52.8518,52.7552,52.7938,20607.0
2022-07-25 13:15:00,54.56,54.57,54.54,54.57,2520.0,52.7262,52.7358,52.7068,52.7358,2520.0
2022-07-25 13:20:00,54.56,54.56,54.5,54.51,2200.0,52.7262,52.7262,52.6682,52.6779,2200.0
2022-07-25 13:25:00,54.48,54.48,54.41,54.44,4463.0,52.6489,52.6489,52.5812,52.6102,4463.0
2022-07-25 13:30:00,54.45,54.46,54.36,54.4,13915.0,52.6199,52.6295,52.5329,52.5716,13915.0
2022-07-25 13:35:00,54.38,54.39,54.16,54.16,6100.0,52.5522,52.5619,52.3396,52.3396,6100.0
2022-07-25 13:40:00,54.16,54.21,54.1,54.19,12314.0,52.3396,52.3879,52.2816,52.3686,12314.0
2022-07-25 13:45:00,54.18,54.27,54.14,54.16,17084.0,52.3589,52.4459,52.3203,52.3396,17084.0
2022-07-25 13:50:00,54.17,54.17,54.04,54.05,23468.0,52.3493,52.3493,52.2237,52.2333,23468.0
2022-07-25 13:55:00,54.06,54.07,54.03,54.03,4768.0,52.243,52.2526,52.214,52.214,4768.0
2022-07-25 14:00:00,54.02,54.09,53.98,54.0,23664.0,52.2043,52.272,52.1657,52.185,23664.0
2022-07-25 14:05:00,54.04,54.15,53.96,54.02,14405.0,52.2237,52.33,52.1463,52.2043,14405.0
2022-07-25 14:10:00,54.03,54.15,54.03,54.11,10823.0,52.214,52.33,52.214,52.2913,10823.0
2022-07-25 14:15:00,54.12,54.12,53.93,53.95,12151.0,52.301,52.301,52.1173,52.1367,12151.0
2022-07-25 14:20:00,53.92,54.01,53.88,53.99,10393.0,52.1077,52.1947,52.069,52.1753,10393.0
2022-07-25 14:25:00,53.97,54.01,53.95,53.97,6400.0,52.156,52.1947,52.1367,52.156,6400.0
2022-07-25 14:30:00,53.91,53.98,53.88,53.94,19304.0,52.098,52.1657,52.069,52.127,19304.0
2022-07-25 14:35:00,54.0,54.09,53.96,53.96,9051.0,52.185,52.272,52.1463,52.1463,9051.0
2022-07-25 14:40:00,54.02,54.12,54.0,54.05,15563.0,52.2043,52.301,52.185,52.2333,15563.0
2022-07-25 14:45:00,54.09,54.09,53.82,53.96,12619.0,52.272,52.272,52.011,52.1463,12619.0
2022-07-25 14:50:00,53.93,53.97,53.86,53.93,5594.0,52.1173,52.156,52.0497,52.1173,5594.0
2022-07-25 14:55:00,53.88,53.97,53.77,53.8,16495.0,52.069,52.156,51.9627,51.9917,16495.0
2022-07-25 15:00:00,53.82,53.93,53.68,53.7,17277.0,52.011,52.1173,51.8758,51.8951,17277.0
2022-07-25 15:05:00,53.71,53.81,53.64,53.81,20479.0,51.9047,52.0014,51.8371,52.0014,20479.0
2022-07-25 15:10:00,53.82,53.85,53.76,53.82,19296.0,52.011,52.04,51.9531,52.011,19296.0
2022-07-25 15:15:00,53.82,53.9,53.73,53.87,13518.0,52.011,52.0884,51.9241,52.0594,13518.0
2022-07-25 15:20:00,53.84,54.02,53.84,54.0,49926.0,52.0304,52.2043,52.0304,52.185,49926.0
2022-07-25 15:25:00,54.02,54.03,53.85,53.85,25958.0,52.2043,52.214,52.04,52.04,25958.0
2022-07-25 15:30:00,53.83,53.94,53.81,53.85,42282.0,52.0207,52.127,52.0014,52.04,42282.0
2022-07-25 15:35:00,53.89,54.2,53.87,54.17,34390.0,52.0787,52.3783,52.0594,52.3493,34390.0
2022-07-25 15:40:00,54.16,54.24,54.04,54.15,46244.0,52.3396,52.4169,52.2237,52.33,46244.0
2022-07-25 15:45:00,54.12,54.22,54.1,54.15,19573.0,52.301,52.3976,52.2816,52.33,19573.0
2022-07-25 15:50:00,54.2,54.43,54.14,54.4,70053.0,52.3783,52.6005,52.3203,52.5716,70053.0
2022-07-25 15:55:00,54.41,54.58,54.41,54.47,71751.0,52.5812,52.7455,52.5812,52.6392,71751.0
2022-07-26 09:30:00,53.94,54.2,53.83,54.07,37572.0,52.127,52.3783,52.0207,52.2526,37572.0
2022-07-26 09:35:00,54.11,54.23,53.97,54.12,55026.0,52.2913,52.4073,52.156,52.301,55026.0
2022-07-26 09:40:00,54.1,54.18,53.89,53.89,30706.0,52.2816,52.3589,52.0787,52.0787,30706.0
2022-07-26 09:45:00,53.87,53.93,53.67,53.77,30228.0,52.0594,52.1173,51.8661,51.9627,30228.0
2022-07-26 09:50:00,53.77,54.04,53.76,53.91,28209.0,51.9627,52.2237,51.9531,52.098,28209.0
2022-07-26 09:55:00,53.92,53.93,53.78,53.89,19979.0,52.1077,52.1173,51.9724,52.0787,19979.0
2022-07-26 10:00:00,53.89,54.17,53.62,54.11,37114.0,52.0787,52.3493,51.8178,52.2913,37114.0
2022-07-26 10:05:00,54.09,54.19,54.03,54.1,16542.0,52.272,52.3686,52.214,52.2816,16542.0
2022-07-26 10:10:00,54.06,54.16,53.88,53.9,28873.0,52.243,52.3396,52.069,52.0884,28873.0
2022-07-26 10:15:00,53.91,54.05,53.87,54.01,10255.0,52.098,52.2333,52.0594,52.1947,10255.0
2022-07-26 10:20:00,54.03,54.03,53.84,53.85,16145.0,52.214,52.214,52.0304,52.04,16145.0
2022-07-26 10:25:00,53.86,54.01,53.86,54.01,19928.0,52.0497,52.1947,52.0497,52.1947,19928.0
2022-07-26 10:30:00,54.04,54.07,53.93,54.02,23298.0,52.2237,52.2526,52.1173,52.2043,23298.0
2022-07-26 10:35:00,54.07,54.1,53.94,54.01,16202.0,52.2526,52.2816,52.127,52.1947,16202.0
2022-07-26 10:40:00,53.97,54.1,53.97,54.06,13800.0,52.156,52.2816,52.156,52.243,13800.0
2022-07-26 10:45:00,54.13,54.18,54.04,54.04,15046.0,52.3106,52.3589,52.2237,52.2237,15046.0
2022-07-26 10:50:00,54.05,54.09,53.9,53.9,13003.0,52.2333,52.272,52.0884,52.0884,13003.0
2022-07-26 10:55:00,53.88,54.16,53.86,54.16,25327.0,52.069,52.3396,52.0497,52.3396,25327.0
2022-07-26 11:00:00,54.19,54.24,54.04,54.04,22929.0,52.3686,52.4169,52.2237,52.2237,22929.0
2022-07-26 11:05:00,54.03,54.03,53.81,53.92,21708.0,52.214,52.214,52.0014,52.1077,21708.0
2022-07-26 11:10:00,53.87,53.94,53.86,53.91,9451.0,52.0594,52.127,52.0497,52.098,9451.0
2022-07-26 11:15:00,53.91,53.94,53.84,53.86,8866.0,52.098,52.127,52.0304,52.0497,8866.0
2022-07-26 11:20:00,53.83,53.88,53.7,53.71,6749.0,52.0207,52.069,51.8951,51.9047,6749.0
2022-07-26 11:25:00,53.74,53.74,53.5,53.56,28169.0,51.9337,51.9337,51.7018,51.7598,28169.0
2022-07-26 11:30:00,53.5,53.54,53.4,53.54,39003.0,51.7018,51.7405,51.6052,51.7405,39003.0
2022-07-26 11:35:00,53.53,53.54,53.39,53.44,22088.0,51.7308,51.7405,51.5955,51.6438,22088.0
2022-07-26 11:40:00,53.5,53.63,53.49,53.59,20851.0,51.7018,51.8274,51.6921,51.7888,20851.0
2022-07-26 11:45:00,53.57,53.58,53.46,53.46,12000.0,51.7694,51.7791,51.6631,51.6631,12000.0
2022-07-26 11:50:00,53.46,53.52,53.3,53.34,15465.0,51.6631,51.7211,51.5085,51.5472,15465.0
2022-07-26 11:55:00,53.32,53.47,53.31,53.35,19402.0,51.5279,51.6728,51.5182,51.5568,19402.0
2022-07-26 12:00:00,53.35,53.48,53.32,53.48,5980.0,51.5568,51.6825,51.5279,51.6825,5980.0
2022-07-26 12:05:00,53.47,53.54,53.4,53.46,5720.0,51.6728,51.7405,51.6052,51.6631,5720.0
2022-07-26 12:10:00,53.4,53.46,53.4,53.4,2742.0,51.6052,51.6631,51.6052,51.6052,2742.0
2022-07-26 12:15:00,53.46,53.62,53.45,53.54,17032.0,51.6631,51.8178,51.6535,51.7405,17032.0
2022-07-26 12:20:00,53.56,53.69,53.47,53.69,9382.0,51.7598,51.8854,51.6728,51.8854,9382.0
2022-07-26 12:25:00,53.68,53.72,53.6,53.67,14586.0,51.8758,51.9144,51.7984,51.8661,14586.0
2022-07-26 12:30:00,53.66,53.83,53.66,53.82,17958.0,51.8564,52.0207,51.8564,52.011,17958.0
2022-07-26 12:35:00,53.82,53.84,53.74,53.74,7787.0,52.011,52.0304,51.9337,51.9337,7787.0
2022-07-26 12:40:00,53.7,53.72,53.61,53.64,27219.0,51.8951,51.9144,51.8081,51.8371,27219.0
2022-07-26 12:45:00,53.64,53.79,53.61,53.73,18339.0,51.8371,51.9821,51.8081,51.9241,18339.0
2022-07-26 12:50:00,53.77,53.89,53.76,53.86,14148.0,51.9627,52.0787,51.9531,52.0497,14148.0
2022-07-26 12:55:00,53.89,53.95,53.84,53.9,8935.0,52.0787,52.1367,52.0304,52.0884,8935.0
2022-07-26 13:00:00,53.88,54.0,53.82,53.99,15195.0,52.069,52.185,52.011,52.1753,15195.0
2022-07-26 13:05:00,54.01,54.08,53.94,54.08,19116.0,52.1947,52.2623,52.127,52.2623,19116.0
2022-07-26 13:10:00,54.07,54.15,53.95,53.97,47841.0,52.2526,52.33,52.1367,52.156,47841.0
2022-07-26 13:15:00,53.99,54.0,53.86,53.9,18428.0,52.1753,52.185,52.0497,52.0884,18428.0
2022-07-26 13:20:00,53.89,54.05,53.84,53.98,10319.0,52.0787,52.2333,52.0304,52.1657,10319.0
2022-07-26 13:25:00,53.97,54.1,53.94,54.07,20921.0,52.156,52.2816,52.127,52.2526,20921.0
2022-07-26 13:30:00,54.08,54.08,53.81,53.81,18157.0,52.2623,52.2623,52.0014,52.0014,18157.0
2022-07-26 13:35:00,53.82,53.88,53.81,53.83,3900.0,52.011,52.069,52.0014,52.0207,3900.0
2022-07-26 13:40:00,53.8,53.86,53.77,53.82,2137.0,51.9917,52.0497,51.9627,52.011,2137.0
2022-07-26 13:45:00,53.79,53.79,53.71,53.73,2198.0,51.9821,51.9821,51.9047,51.9241,2198.0
2022-07-26 13:50:00,53.73,53.82,53.73,53.79,5234.0,51.9241,52.011,51.9241,51.9821,5234.0
2022-07-26 13:55:00,53.79,53.79,53.7,53.7,10630.0,51.9821,51.9821,51.8951,51.8951,10630.0
2022-07-26 14:00:00,53.74,53.96,53.73,53.96,5580.0,51.9337,52.1463,51.9241,52.1463,5580.0
2022-07-26 14:05:00,53.94,54.06,53.67,53.68,45581.0,52.127,52.243,51.8661,51.8758,45581.0
2022-07-26 14:10:00,53.72,53.72,53.63,53.67,17625.0,51.9144,51.9144,51.8274,51.8661,17625.0
2022-07-26 14:15:00,53.66,53.66,53.52,53.55,29137.0,51.8564,51.8564,51.7211,51.7501,29137.0
2022-07-26 14:20:00,53.51,53.56,53.44,53.52,28069.0,51.7115,51.7598,51.6438,51.7211,28069.0
2022-07-26 14:25:00,53.47,53.51,53.35,53.37,7949.0,51.6728,51.7115,51.5568,51.5762,7949.0
2022-07-26 14:30:00,53.33,53.38,53.24,53.29,18998.0,51.5375,51.5858,51.4505,51.4989,18998.0
2022-07-26 14:35:00,53.27,53.32,53.2,53.23,25771.0,51.4795,51.5279,51.4119,51.4409,25771.0
2022-07-26 14:40:00,53.21,53.25,53.19,53.23,8033.0,51.4215,51.4602,51.4022,51.4409,8033.0
2022-07-26 14:45:00,53.21,53.31,53.21,53.25,32932.0,51.4215,51.5182,51.4215,51.4602,32932.0
2022-07-26 14:50:00,53.27,53.38,53.27,53.35,20032.0,51.4795,51.5858,51.4795,51.5568,20032.0
2022-07-26 14:55:00,53.32,53.36,53.27,53.31,31100.0,51.5279,51.5665,51.4795,51.5182,31100.0
2022-07-26 15:00:00,53.27,53.33,53.13,53.14,22136.0,51.4795,51.5375,51.3442,51.3539,22136.0
2022-07-26 15:05:00,53.17,53.19,53.03,53.12,23408.0,51.3829,51.4022,51.2476,51.3346,23408.0
2022-07-26 15:10:00,53.09,53.36,53.08,53.3,42096.0,51.3056,51.5665,51.2959,51.5085,42096.0
2022-07-26 15:15:00,53.31,53.38,53.25,53.25,22788.0,51.5182,51.5858,51.4602,51.4602,22788.0
2022-07-26 15:20:00,53.32,53.37,53.2,53.25,19965.0,51.5279,51.5762,51.4119,51.4602,19965.0
2022-07-26 15:25:00,53.26,53.31,53.19,53.28,7360.0,51.4699,51.5182,51.4022,51.4892,7360.0
2022-07-26 15:30:00,53.34,53.42,53.24,53.35,28992.0,51.5472,51.6245,51.4505,51.5568,28992.0
2022-07-26 15:35:00,53.35,53.38,53.27,53.38,16214.0,51.5568,51.5858,51.4795,51.5858,16214.0
2022-07-26 15:40:00,53.38,53.4,53.18,53.22,30505.0,51.5858,51.6052,51.3926,51.4312,30505.0
2022-07-26 15:45:00,53.22,53.23,53.05,53.17,27792.0,51.4312,51.4409,51.2669,51.3829,27792.0
2022-07-26 15:50:00,53.17,53.42,53.09,53.42,75841.0,51.3829,51.6245,51.3056,51.6245,75841.0
2022-07-26 15:55:00,53.43,53.5,53.21,53.28,86388.0,51.6342,51.7018,51.4215,51.4892,86388.0
2022-07-27 09:30:00,53.88,54.23,53.85,54.07,46699.0,52.069,52.4073,52.04,52.2526,46699.0
2022-07-27 09:35:00,54.06,54.14,53.77,54.02,45739.0,52.243,52.3203,51.9627,52.2043,45739.0
2022-07-27 09:40:00,54.06,54.17,54.0,54.07,36143.0,52.243,52.3493,52.185,52.2526,36143.0
2022-07-27 09:45:00,54.11,54.13,53.92,54.05,49075.0,52.2913,52.3106,52.1077,52.2333,49075.0
2022-07-27 09:50:00,54.05,54.05,53.94,54.01,13774.0,52.2333,52.2333,52.127,52.1947,13774.0
2022-07-27 09:55:00,54.0,54.13,53.95,53.97,14761.0,52.185,52.3106,52.1367,52.156,14761.0
2022-07-27 10:00:00,53.99,54.01,53.84,54.01,47502.0,52.1753,52.1947,52.0304,52.1947,47502.0
2022-07-27 10:05:00,54.03,54.06,53.76,53.81,45318.0,52.214,52.243,51.9531,52.0014,45318.0
2022-07-27 10:10:00,53.83,53.91,53.83,53.89,11714.0,52.0207,52.098,52.0207,52.0787,11714.0
2022-07-27 10:15:00,53.9,53.99,53.9,53.91,30436.0,52.0884,52.1753,52.0884,52.098,30436.0
2022-07-27 10:20:00,53.94,54.05,53.91,53.99,16558.0,52.127,52.2333,52.098,52.1753,16558.0
2022-07-27 10:25:00,54.01,54.13,53.97,54.06,13341.0,52.1947,52.3106,52.156,52.243,13341.0
2022-07-27 10:30:00,54.06,54.06,53.93,53.95,23636.0,52.243,52.243,52.1173,52.1367,23636.0
2022-07-27 10:35:00,53.98,54.07,53.98,54.05,6761.0,52.1657,52.2526,52.1657,52.2333,6761.0
2022-07-27 10:40:00,54.06,54.06,53.88,53.92,25085.0,52.243,52.243,52.069,52.1077,25085.0
2022-07-27 10:45:00,53.94,53.99,53.88,53.88,7742.0,52.127,52.1753,52.069,52.069,7742.0
2022-07-27 10:50:00,53.89,53.97,53.84,53.97,9628.0,52.0787,52.156,52.0304,52.156,9628.0
2022-07-27 10:55:00,53.98,54.03,53.89,54.01,4200.0,52.1657,52.214,52.0787,52.1947,4200.0
2022-07-27 11:00:00,54.04,54.3,54.02,54.18,25990.0,52.2237,52.4749,52.2043,52.3589,25990.0
2022-07-27 11:05:00,54.16,54.16,53.88,53.88,19169.0,52.3396,52.3396,52.069,52.069,19169.0
2022-07-27 11:10:00,53.9,53.96,53.84,53.93,16414.0,52.0884,52.1463,52.0304,52.1173,16414.0
2022-07-27 11:15:00,53.96,54.0,53.92,53.92,18075.0,52.1463,52.185,52.1077,52.1077,18075.0
2022-07-27 11:20:00,53.9,53.92,53.79,53.82,27565.0,52.0884,52.1077,51.9821,52.011,27565.0
2022-07-27 11:25:00,53.82,53.92,53.79,53.91,14026.0,52.011,52.1077,51.9821,52.098,14026.0
2022-07-27 11:30:00,53.93,54.05,53.93,53.99,13050.0,52.1173,52.2333,52.1173,52.1753,13050.0
2022-07-27 11:35:00,54.0,54.05,53.96,54.0,3158.0,52.185,52.2333,52.1463,52.185,3158.0
2022-07-27 11:40:00,54.03,54.11,54.02,54.05,8744.0,52.214,52.2913,52.2043,52.2333,8744.0
2022-07-27 11:45:00,54.05,54.09,53.98,54.03,4146.0,52.2333,52.272,52.1657,52.214,4146.0
2022-07-27 11:50:00,54.06,54.12,54.02,54.04,20224.0,52.243,52.301,52.2043,52.2237,20224.0
2022-07-27 11:55:00,54.05,54.17,54.05,54.12,18522.0,52.2333,52.3493,52.2333,52.301,18522.0
2022-07-27 12:00:00,54.09,54.14,54.02,54.04,8629.0,52.272,52.3203,52.2043,52.2237,8629.0
2022-07-27 12:05:00,54.06,54.06,53.97,54.01,9176.0,52.243,52.243,52.156,52.1947,9176.0
2022-07-27 12:10:00,54.01,54.02,53.93,53.96,9423.0,52.1947,52.2043,52.1173,52.1463,9423.0
2022-07-27 12:15:00,53.98,53.98,53.95,53.96,3499.0,52.1657,52.1657,52.1367,52.1463,3499.0
2022-07-27 12:20:00,53.93,54.01,53.93,53.97,5600.0,52.1173,52.1947,52.1173,52.156,5600.0
2022-07-27 12:25:00,53.97,54.05,53.96,54.02,11502.0,52.156,52.2333,52.1463,52.2043,11502.0
2022-07-27 12:30:00,53.95,53.97,53.89,53.92,4800.0,52.1367,52.156,52.0787,52.1077,4800.0
2022-07-27 12:35:00,53.96,53.96,53.87,53.89,8165.0,52.1463,52.1463,52.0594,52.0787,8165.0
2022-07-27 12:40:00,53.89,53.96,53.89,53.93,5223.0,52.0787,52.1463,52.0787,52.1173,5223.0
2022-07-27 12:45:00,53.95,53.97,53.92,53.94,3320.0,52.1367,52.156,52.1077,52.127,3320.0
2022-07-27 12:50:00,53.93,54.01,53.93,53.98,5764.0,52.1173,52.1947,52.1173,52.1657,5764.0
2022-07-27 12:55:00,53.96,53.96,53.78,53.81,8933.0,52.1463,52.1463,51.9724,52.0014,8933.0
2022-07-27 13:00:00,53.8,53.87,53.8,53.87,8163.0,51.9917,52.0594,51.9917,52.0594,8163.0
2022-07-27 13:05:00,53.87,53.88,53.67,53.71,7637.0,52.0594,52.069,51.8661,51.9047,7637.0
2022-07-27 13:10:00,53.71,53.74,53.6,53.74,25105.0,51.9047,51.9337,51.7984,51.9337,25105.0
2022-07-27 13:15:00,53.73,53.76,53.63,53.64,26120.0,51.9241,51.9531,51.8274,51.8371,26120.0
2022-07-27 13:20:00,53.63,53.7,53.53,53.58,11737.0,51.8274,51.8951,51.7308,51.7791,11737.0
2022-07-27 13:25:00,53.59,53.71,53.55,53.71,31693.0,51.7888,51.9047,51.7501,51.9047,31693.0
2022-07-27 13:30:00,53.71,53.8,53.65,53.74,9484.0,51.9047,51.9917,51.8468,51.9337,9484.0
2022-07-27 13:35:00,53.71,53.77,53.68,53.72,2926.0,51.9047,51.9627,51.8758,51.9144,2926.0
2022-07-27 13:40:00,53.74,53.78,53.72,53.74,7398.0,51.9337,51.9724,51.9144,51.9337,7398.0
2022-07-27 13:45:00,53.73,53.83,53.69,53.81,10400.0,51.9241,52.0207,51.8854,52.0014,10400.0
2022-07-27 13:50:00,53.78,53.85,53.72,53.85,14196.0,51.9724,52.04,51.9144,52.04,14196.0
2022-07-27 13:55:00,53.84,53.87,53.7,53.75,18242.0,52.0304,52.0594,51.8951,51.9434,18242.0
2022-07-27 14:00:00,53.78,54.27,53.69,54.03,81383.0,51.9724,52.4459,51.8854,52.214,81383.0
2022-07-27 14:05:00,53.99,53.99,53.59,53.68,37443.0,52.1753,52.1753,51.7888,51.8758,37443.0
2022-07-27 14:10:00,53.68,54.0,53.68,53.84,27979.0,51.8758,52.185,51.8758,52.0304,27979.0
2022-07-27 14:15:00,53.8,53.99,53.8,53.91,24073.0,51.9917,52.1753,51.9917,52.098,24073.0
2022-07-27 14:20:00,53.9,53.99,53.78,53.8,16659.0,52.0884,52.1753,51.9724,51.9917,16659.0
2022-07-27 14:25:00,53.77,54.01,53.77,53.95,22967.0,51.9627,52.1947,51.9627,52.1367,22967.0
2022-07-27 14:30:00,53.92,54.02,53.55,53.69,43695.0,52.1077,52.2043,51.7501,51.8854,43695.0
2022-07-27 14:35:00,53.7,54.72,53.69,54.69,112662.0,51.8951,52.8808,51.8854,52.8518,112662.0
2022-07-27 14:40:00,54.72,55.27,54.72,55.25,105894.0,52.8808,53.4123,52.8808,53.393,105894.0
2022-07-27 14:45:00,55.3,55.36,55.1,55.15,89295.0,53.4413,53.4993,53.248,53.2963,89295.0
2022-07-27 14:50:00,55.15,55.59,55.02,55.47,80798.0,53.2963,53.7216,53.1707,53.6056,80798.0
2022-07-27 14:55:00,55.48,55.59,55.01,55.19,58307.0,53.6153,53.7216,53.161,53.335,58307.0
2022-07-27 15:00:00,55.24,55.68,55.1,55.67,75859.0,53.3833,53.8085,53.248,53.7989,75859.0
2022-07-27 15:05:00,55.62,55.75,55.48,55.62,72338.0,53.7505,53.8762,53.6153,53.7505,72338.0
2022-07-27 15:10:00,55.64,55.74,55.53,55.58,31169.0,53.7699,53.8665,53.6636,53.7119,31169.0
2022-07-27 15:15:00,55.6,55.82,55.55,55.62,51378.0,53.7312,53.9438,53.6829,53.7505,51378.0
2022-07-27 15:20:00,55.64,55.87,55.55,55.82,44006.0,53.7699,53.9921,53.6829,53.9438,44006.0
2022-07-27 15:25:00,55.81,56.19,55.81,56.19,64245.0,53.9342,54.3014,53.9342,54.3014,64245.0
2022-07-27 15:30:00,56.21,56.22,56.01,56.15,45451.0,54.3207,54.3304,54.1274,54.2627,45451.0
2022-07-27 15:35:00,56.16,56.18,55.86,55.89,51618.0,54.2724,54.2917,53.9825,54.0115,51618.0
2022-07-27 15:40:00,55.88,56.09,55.86,56.0,61146.0,54.0018,54.2047,53.9825,54.1178,61146.0
2022-07-27 15:45:00,55.97,56.05,55.85,55.86,38127.0,54.0888,54.1661,53.9728,53.9825,38127.0
2022-07-27 15:50:00,55.84,55.92,55.54,55.74,61464.0,53.9632,54.0405,53.6732,53.8665,61464.0
2022-07-27 15:55:00,55.75,55.8,55.45,55.48,56290.0,53.8762,53.9245,53.5863,53.6153,56290.0
2022-07-28 09:30:00,55.71,55.97,55.63,55.63,61130.0,53.8375,54.0888,53.7602,53.7602,61130.0
2022-07-28 09:35:00,55.7,55.88,55.65,55.71,42926.0,53.8279,54.0018,53.7795,53.8375,42926.0
2022-07-28 09:40:00,55.7,55.73,55.25,55.29,63460.0,53.8279,53.8568,53.393,53.4316,63460.0
2022-07-28 09:45:00,55.29,55.36,54.92,55.09,49526.0,53.4316,53.4993,53.0741,53.2384,49526.0
2022-07-28 09:50:00,55.11,55.14,54.48,54.62,57718.0,53.2577,53.2867,52.6489,52.7842,57718.0
2022-07-28 09:55:00,54.61,54.81,54.61,54.75,33688.0,52.7745,52.9678,52.7745,52.9098,33688.0
2022-07-28 10:00:00,54.78,54.91,54.74,54.82,26303.0,52.9388,53.0644,52.9001,52.9774,26303.0
2022-07-28 10:05:00,54.81,54.85,54.53,54.68,62372.0,52.9678,53.0064,52.6972,52.8421,62372.0
2022-07-28 10:10:00,54.71,54.79,54.51,54.71,36301.0,52.8711,52.9484,52.6779,52.8711,36301.0
2022-07-28 10:15:00,54.67,54.83,54.61,54.64,24402.0,52.8325,52.9871,52.7745,52.8035,24402.0
2022-07-28 10:20:00,54.65,54.68,54.35,54.5,27942.0,52.8131,52.8421,52.5232,52.6682,27942.0
2022-07-28 10:25:00,54.55,54.6,54.35,54.6,26504.0,52.7165,52.7648,52.5232,52.7648,26504.0
2022-07-28 10:30:00,54.64,54.72,54.5,54.65,19382.0,52.8035,52.8808,52.6682,52.8131,19382.0
2022-07-28 10:35:00,54.66,55.04,54.65,54.91,38225.0,52.8228,53.19,52.8131,53.0644,38225.0
2022-07-28 10:40:00,54.9,55.04,54.82,55.02,38661.0,53.0547,53.19,52.9774,53.1707,38661.0
2022-07-28 10:45:00,55.03,55.44,54.99,55.44,68115.0,53.1804,53.5766,53.1417,53.5766,68115.0
2022-07-28 10:50:00,55.41,55.48,55.34,55.4,31557.0,53.5476,53.6153,53.48,53.5379,31557.0
2022-07-28 10:55:00,55.38,55.58,55.32,55.56,43436.0,53.5186,53.7119,53.4606,53.6926,43436.0
2022-07-28 11:00:00,55.57,55.76,55.5,55.64,50073.0,53.7022,53.8858,53.6346,53.7699,50073.0
2022-07-28 11:05:00,55.63,55.74,55.58,55.65,37078.0,53.7602,53.8665,53.7119,53.7795,37078.0
2022-07-28 11:10:00,55.64,55.87,55.6,55.87,18950.0,53.7699,53.9921,53.7312,53.9921,18950.0
2022-07-28 11:15:00,55.89,55.96,55.78,55.91,25619.0,54.0115,54.0791,53.9052,54.0308,25619.0
2022-07-28 11:20:00,55.91,56.3,55.85,56.26,47521.0,54.0308,54.4077,53.9728,54.369,47521.0
2022-07-28 11:25:00,56.27,56.51,56.26,56.51,69186.0,54.3787,54.6106,54.369,54.6106,69186.0
2022-07-28 11:30:00,56.51,56.54,56.25,56.39,33700.0,54.6106,54.6396,54.3594,54.4947,33700.0
2022-07-28 11:35:00,56.39,56.53,56.35,56.47,17843.0,54.4947,54.63,54.456,54.572,17843.0
2022-07-28 11:40:00,56.49,56.74,56.4,56.73,44256.0,54.5913,54.8329,54.5043,54.8232,44256.0
2022-07-28 11:45:00,56.72,56.8,56.53,56.62,56002.0,54.8136,54.8909,54.63,54.7169,56002.0
2022-07-28 11:50:00,56.63,56.68,56.55,56.62,12019.0,54.7266,54.7749,54.6493,54.7169,12019.0
2022-07-28 11:55:00,56.57,56.61,56.4,56.42,19489.0,54.6686,54.7073,54.5043,54.5237,19489.0
2022-07-28 12:00:00,56.41,56.5,56.41,56.48,5624.0,54.514,54.601,54.514,54.5816,5624.0
2022-07-28 12:05:00,56.51,56.53,56.39,56.45,32122.0,54.6106,54.63,54.4947,54.5526,32122.0
2022-07-28 12:10:00,56.45,56.65,56.45,56.61,10268.0,54.5526,54.7459,54.5526,54.7073,10268.0
2022-07-28 12:15:00,56.56,56.61,56.41,56.43,10778.0,54.659,54.7073,54.514,54.5333,10778.0
2022-07-28 12:20:00,56.43,56.7,56.38,56.7,38344.0,54.5333,54.7942,54.485,54.7942,38344.0
2022-07-28 12:25:00,56.69,56.75,56.64,56.71,13282.0,54.7846,54.8426,54.7363,54.8039,13282.0
2022-07-28 12:30:00,56.72,56.72,56.47,56.58,30394.0,54.8136,54.8136,54.572,54.6783,30394.0
2022-07-28 12:35:00,56.62,56.67,56.52,56.61,11575.0,54.7169,54.7653,54.6203,54.7073,11575.0
2022-07-28 12:40:00,56.62,56.62,56.53,56.6,2352.0,54.7169,54.7169,54.63,54.6976,2352.0
2022-07-28 12:45:00,56.59,56.69,56.58,56.59,4653.0,54.6879,54.7846,54.6783,54.6879,4653.0
2022-07-28 12:50:00,56.61,56.72,56.54,56.72,5983.0,54.7073,54.8136,54.6396,54.8136,5983.0
2022-07-28 12:55:00,56.73,56.75,56.66,56.67,23741.0,54.8232,54.8426,54.7556,54.7653,23741.0
2022-07-28 13:00:00,56.66,56.66,56.52,56.62,12700.0,54.7556,54.7556,54.6203,54.7169,12700.0
2022-07-28 13:05:00,56.63,56.75,56.59,56.75,6755.0,54.7266,54.8426,54.6879,54.8426,6755.0
2022-07-28 13:10:00,56.76,56.91,56.71,56.89,26938.0,54.8522,54.9972,54.8039,54.9779,26938.0
2022-07-28 13:15:00,56.87,56.9,56.73,56.81,18251.0,54.9585,54.9875,54.8232,54.9005,18251.0
2022-07-28 13:20:00,56.84,57.04,56.82,56.94,25736.0,54.9295,55.1228,54.9102,55.0262,25736.0
2022-07-28 13:25:00,56.96,57.07,56.9,57.05,8842.0,55.0455,55.1518,54.9875,55.1325,8842.0
2022-07-28 13:30:00,57.06,57.14,57.05,57.14,36715.0,55.1421,55.2195,55.1325,55.2195,36715.0
2022-07-28 13:35:00,57.17,57.26,57.11,57.17,56678.0,55.2484,55.3354,55.1905,55.2484,56678.0
2022-07-28 13:40:00,57.18,57.36,57.18,57.29,23722.0,55.2581,55.4321,55.2581,55.3644,23722.0
2022-07-28 13:45:00,57.29,57.35,57.21,57.35,29837.0,55.3644,55.4224,55.2871,55.4224,29837.0
2022-07-28 13:50:00,57.34,57.41,57.3,57.38,10390.0,55.4127,55.4804,55.3741,55.4514,10390.0
2022-07-28 13:55:00,57.39,57.5,57.38,57.42,26174.0,55.4611,55.5674,55.4514,55.49,26174.0
2022-07-28 14:00:00,57.39,57.4,57.23,57.26,55216.0,55.4611,55.4707,55.3064,55.3354,55216.0
2022-07-28 14:05:00,57.25,57.26,57.13,57.18,23346.0,55.3258,55.3354,55.2098,55.2581,23346.0
2022-07-28 14:10:00,57.17,57.26,57.12,57.18,19884.0,55.2484,55.3354,55.2001,55.2581,19884.0
2022-07-28 14:15:00,57.23,57.4,57.22,57.33,21136.0,55.3064,55.4707,55.2968,55.4031,21136.0
2022-07-28 14:20:00,57.32,57.33,57.25,57.28,4856.0,55.3934,55.4031,55.3258,55.3548,4856.0
2022-07-28 14:25:00,57.28,57.33,57.26,57.28,11459.0,55.3548,55.4031,55.3354,55.3548,11459.0
2022-07-28 14:30:00,57.3,57.32,57.22,57.29,7026.0,55.3741,55.3934,55.2968,55.3644,7026.0
2022-07-28 14:35:00,57.29,57.35,57.27,57.35,9879.0,55.3644,55.4224,55.3451,55.4224,9879.0
2022-07-28 14:40:00,57.37,57.4,57.31,57.35,9383.0,55.4417,55.4707,55.3837,55.4224,9383.0
2022-07-28 14:45:00,57.33,57.36,57.3,57.34,7142.0,55.4031,55.4321,55.3741,55.4127,7142.0
2022-07-28 14:50:00,57.36,57.42,57.28,57.42,22621.0,55.4321,55.49,55.3548,55.49,22621.0
2022-07-28 14:55:00,57.42,57.42,57.32,57.37,12222.0,55.49,55.49,55.3934,55.4417,12222.0
2022-07-28 15:00:00,57.39,57.55,57.36,57.51,33590.0,55.4611,55.6157,55.4321,55.577,33590.0
2022-07-28 15:05:00,57.52,57.61,57.35,57.45,47871.0,55.5867,55.6737,55.4224,55.519,47871.0
2022-07-28 15:10:00,57.47,57.47,57.33,57.4,29435.0,55.5384,55.5384,55.4031,55.4707,29435.0
2022-07-28 15:15:00,57.41,57.43,57.26,57.38,14716.0,55.4804,55.4997,55.3354,55.4514,14716.0
2022-07-28 15:20:00,57.46,57.49,57.41,57.46,8467.0,55.5287,55.5577,55.4804,55.5287,8467.0
2022-07-28 15:25:00,57.48,57.5,57.42,57.48,13570.0,55.548,55.5674,55.49,55.548,13570.0
2022-07-28 15:30:00,57.47,57.47,57.32,57.36,17690.0,55.5384,55.5384,55.3934,55.4321,17690.0
2022-07-28 15:35:00,57.37,57.39,57.19,57.27,29321.0,55.4417,55.4611,55.2678,55.3451,29321.0
2022-07-28 15:40:00,57.25,57.25,57.15,57.21,10579.0,55.3258,55.3258,55.2291,55.2871,10579.0
2022-07-28 15:45:00,57.18,57.3,57.07,57.29,19248.0,55.2581,55.3741,55.1518,55.3644,19248.0
2022-07-28 15:50:00,57.28,57.41,57.17,57.21,43266.0,55.3548,55.4804,55.2484,55.2871,43266.0
2022-07-28 15:55:00,57.17,57.26,57.09,57.15,82204.0,55.2484,55.3354,55.1711,55.2291,82204.0
2022-07-29 09:30:00,57.29,57.43,57.0,57.13,83518.0,55.3644,55.4997,55.0842,55.2098,83518.0
2022-07-29 09:35:00,57.09,57.22,56.99,57.21,41625.0,55.1711,55.2968,55.0745,55.2871,41625.0
2022-07-29 09:40:00,57.22,57.38,57.17,57.22,54135.0,55.2968,55.4514,55.2484,55.2968,54135.0
2022-07-29 09:45:00,57.22,57.41,57.2,57.29,40830.0,55.2968,55.4804,55.2774,55.3644,40830.0
2022-07-29 09:50:00,57.25,57.53,57.24,57.44,46992.0,55.3258,55.5963,55.3161,55.5094,46992.0
2022-07-29 09:55:00,57.44,57.61,57.43,57.58,58425.0,55.5094,55.6737,55.4997,55.6447,58425.0
2022-07-29 10:00:00,57.59,57.87,57.4,57.84,94253.0,55.6543,55.9249,55.4707,55.8959,94253.0
2022-07-29 10:05:00,57.84,58.01,57.69,57.77,58553.0,55.8959,56.0602,55.751,55.8283,58553.0
2022-07-29 10:10:00,57.76,57.8,57.63,57.66,35286.0,55.8186,55.8573,55.693,55.722,35286.0
2022-07-29 10:15:00,57.67,57.68,57.53,57.64,31599.0,55.7316,55.7413,55.5963,55.7027,31599.0
2022-07-29 10:20:00,57.63,57.85,57.63,57.83,52914.0,55.693,55.9056,55.693,55.8863,52914.0
2022-07-29 10:25:00,57.87,58.17,57.83,58.03,47311.0,55.9249,56.2148,55.8863,56.0795,47311.0
2022-07-29 10:30:00,58.06,58.11,57.88,57.88,34871.0,56.1085,56.1569,55.9346,55.9346,34871.0
2022-07-29 10:35:00,57.87,58.02,57.87,57.97,20355.0,55.9249,56.0699,55.9249,56.0216,20355.0
2022-07-29 10:40:00,58.0,58.12,57.96,58.12,22682.0,56.0506,56.1665,56.0119,56.1665,22682.0
2022-07-29 10:45:00,58.12,58.15,57.98,57.98,26685.0,56.1665,56.1955,56.0312,56.0312,26685.0
2022-07-29 10:50:00,58.0,58.0,57.87,57.93,22628.0,56.0506,56.0506,55.9249,55.9829,22628.0
2022-07-29 10:55:00,57.92,57.94,57.72,57.72,25260.0,55.9732,55.9926,55.78,55.78,25260.0
2022-07-29 11:00:00,57.69,57.79,57.55,57.55,40052.0,55.751,55.8476,55.6157,55.6157,40052.0
2022-07-29 11:05:00,57.56,57.72,57.56,57.66,19530.0,55.6253,55.78,55.6253,55.722,19530.0
2022-07-29 11:10:00,57.68,57.7,57.51,57.66,39848.0,55.7413,55.7606,55.577,55.722,39848.0
2022-07-29 11:15:00,57.67,57.74,57.57,57.74,19600.0,55.7316,55.7993,55.635,55.7993,19600.0
2022-07-29 11:20:00,57.71,57.76,57.57,57.57,16438.0,55.7703,55.8186,55.635,55.635,16438.0
2022-07-29 11:25:00,57.55,57.58,57.35,57.44,34022.0,55.6157,55.6447,55.4224,55.5094,34022.0
2022-07-29 11:30:00,57.45,57.56,57.41,57.48,22792.0,55.519,55.6253,55.4804,55.548,22792.0
2022-07-29 11:35:00,57.48,57.74,57.48,57.73,18372.0,55.548,55.7993,55.548,55.7896,18372.0
2022-07-29 11:40:00,57.75,57.99,57.72,57.98,29587.0,55.809,56.0409,55.78,56.0312,29587.0
2022-07-29 11:45:00,57.97,58.02,57.91,57.92,33989.0,56.0216,56.0699,55.9636,55.9732,33989.0
2022-07-29 11:50:00,57.92,58.01,57.85,57.98,15863.0,55.9732,56.0602,55.9056,56.0312,15863.0
2022-07-29 11:55:00,58.02,58.02,57.9,57.92,9317.0,56.0699,56.0699,55.9539,55.9732,9317.0
2022-07-29 12:00:00,57.92,57.97,57.83,57.86,14995.0,55.9732,56.0216,55.8863,55.9153,14995.0
2022-07-29 12:05:00,57.8,57.8,57.57,57.62,9560.0,55.8573,55.8573,55.635,55.6833,9560.0
2022-07-29 12:10:00,57.66,57.83,57.66,57.73,9114.0,55.722,55.8863,55.722,55.7896,9114.0
2022-07-29 12:15:00,57.79,57.94,57.79,57.92,8893.0,55.8476,55.9926,55.8476,55.9732,8893.0
2022-07-29 12:20:00,57.89,57.94,57.87,57.94,3368.0,55.9442,55.9926,55.9249,55.9926,3368.0
2022-07-29 12:25:00,57.91,57.96,57.89,57.94,4190.0,55.9636,56.0119,55.9442,55.9926,4190.0
2022-07-29 12:30:00,57.95,58.05,57.95,58.02,20961.0,56.0022,56.0989,56.0022,56.0699,20961.0
2022-07-29 12:35:00,57.99,58.07,57.9,58.06,5705.0,56.0409,56.1182,55.9539,56.1085,5705.0
2022-07-29 12:40:00,58.04,58.09,58.0,58.07,9930.0,56.0892,56.1375,56.0506,56.1182,9930.0
2022-07-29 12:45:00,58.06,58.22,58.04,58.18,25287.0,56.1085,56.2632,56.0892,56.2245,25287.0
2022-07-29 12:50:00,58.17,58.31,58.17,58.3,20522.0,56.2148,56.3501,56.2148,56.3405,20522.0
2022-07-29 12:55:00,58.31,58.38,58.27,58.28,22220.0,56.3501,56.4178,56.3115,56.3211,22220.0
2022-07-29 13:00:00,58.26,58.27,58.16,58.16,10619.0,56.3018,56.3115,56.2052,56.2052,10619.0
2022-07-29 13:05:00,58.19,58.24,58.15,58.2,8511.0,56.2342,56.2825,56.1955,56.2438,8511.0
2022-07-29 13:10:00,58.22,58.24,58.18,58.23,12551.0,56.2632,56.2825,56.2245,56.2728,12551.0
2022-07-29 13:15:00,58.23,58.24,58.16,58.17,12556.0,56.2728,56.2825,56.2052,56.2148,12556.0
2022-07-29 13:20:00,58.15,58.17,58.06,58.08,2829.0,56.1955,56.2148,56.1085,56.1279,2829.0
2022-07-29 13:25:00,58.09,58.14,57.99,58.02,27440.0,56.1375,56.1858,56.0409,56.0699,27440.0
2022-07-29 13:30:00,58.05,58.16,58.05,58.09,5899.0,56.0989,56.2052,56.0989,56.1375,5899.0
2022-07-29 13:35:00,58.11,58.24,58.08,58.23,10700.0,56.1569,56.2825,56.1279,56.2728,10700.0
2022-07-29 13:40:00,58.21,58.26,58.2,58.24,10734.0,56.2535,56.3018,56.2438,56.2825,10734.0
2022-07-29 13:45:00,58.25,58.31,58.23,58.28,11510.0,56.2921,56.3501,56.2728,56.3211,11510.0
2022-07-29 13:50:00,58.27,58.44,58.27,58.42,20034.0,56.3115,56.4758,56.3115,56.4564,20034.0
2022-07-29 13:55:00,58.43,58.46,58.3,58.33,16024.0,56.4661,56.4951,56.3405,56.3695,16024.0
2022-07-29 14:00:00,58.38,58.38,58.24,58.36,7360.0,56.4178,56.4178,56.2825,56.3985,7360.0
2022-07-29 14:05:00,58.34,58.48,58.34,58.48,10724.0,56.3791,56.5144,56.3791,56.5144,10724.0
2022-07-29 14:10:00,58.5,58.6,58.46,58.57,14278.0,56.5337,56.6304,56.4951,56.6014,14278.0
2022-07-29 14:15:00,58.55,58.63,58.54,58.62,18833.0,56.5821,56.6594,56.5724,56.6497,18833.0
2022-07-29 14:20:00,58.64,58.67,58.55,58.58,11850.0,56.669,56.698,56.5821,56.6111,11850.0
2022-07-29 14:25:00,58.56,58.62,58.49,58.62,15889.0,56.5917,56.6497,56.5241,56.6497,15889.0
2022-07-29 14:30:00,58.63,58.66,58.58,58.66,26157.0,56.6594,56.6884,56.6111,56.6884,26157.0
2022-07-29 14:35:00,58.67,58.78,58.66,58.69,18731.0,56.698,56.8043,56.6884,56.7174,18731.0
2022-07-29 14:40:00,58.68,58.69,58.56,58.62,14125.0,56.7077,56.7174,56.5917,56.6497,14125.0
2022-07-29 14:45:00,58.61,58.7,58.61,58.62,14189.0,56.64,56.727,56.64,56.6497,14189.0
2022-07-29 14:50:00,58.66,58.76,58.63,58.76,12379.0,56.6884,56.785,56.6594,56.785,12379.0
2022-07-29 14:55:00,58.74,58.82,58.73,58.77,17344.0,56.7657,56.843,56.756,56.7947,17344.0
2022-07-29 15:00:00,58.8,59.01,58.78,59.01,24873.0,56.8237,57.0266,56.8043,57.0266,24873.0
2022-07-29 15:05:00,58.99,58.99,58.86,58.89,21131.0,57.0073,57.0073,56.8816,56.9106,21131.0
2022-07-29 15:10:00,58.91,58.95,58.81,58.94,18211.0,56.93,56.9686,56.8333,56.959,18211.0
2022-07-29 15:15:00,58.97,58.98,58.85,58.94,8515.0,56.9879,56.9976,56.872,56.959,8515.0
2022-07-29 15:20:00,58.91,58.97,58.89,58.96,15250.0,56.93,56.9879,56.9106,56.9783,15250.0
2022-07-29 15:25:00,59.0,59.1,58.99,59.09,18400.0,57.0169,57.1136,57.0073,57.1039,18400.0
2022-07-29 15:30:00,59.09,59.16,58.93,59.16,36408.0,57.1039,57.1716,56.9493,57.1716,36408.0
2022-07-29 15:35:00,59.15,59.18,59.04,59.06,28027.0,57.1619,57.1909,57.0556,57.0749,28027.0
2022-07-29 15:40:00,59.05,59.14,58.98,59.1,25922.0,57.0653,57.1522,56.9976,57.1136,25922.0
2022-07-29 15:45:00,59.1,59.18,59.03,59.12,22367.0,57.1136,57.1909,57.0459,57.1329,22367.0
2022-07-29 15:50:00,59.12,59.26,58.92,58.93,51167.0,57.1329,57.2682,56.9396,56.9493,51167.0
2022-07-29 15:55:00,58.92,58.99,58.78,58.9,59601.0,56.9396,57.0073,56.8043,56.9203,59601.0
2022-08-01 09:30:00,57.95,58.18,57.74,57.96,75704.0,56.0022,56.2245,55.7993,56.0119,75704.0
2022-08-01 09:35:00,57.96,58.11,57.85,58.0,69193.0,56.0119,56.1569,55.9056,56.0506,69193.0
2022-08-01 09:40:00,57.97,58.34,57.96,58.28,42427.0,56.0216,56.3791,56.0119,56.3211,42427.0
2022-08-01 09:45:00,58.29,58.34,58.17,58.26,23601.0,56.3308,56.3791,56.2148,56.3018,23601.0
2022-08-01 09:50:00,58.27,58.68,58.26,58.6,60987.0,56.3115,56.7077,56.3018,56.6304,60987.0
2022-08-01 09:55:00,58.6,58.71,58.51,58.59,48496.0,56.6304,56.7367,56.5434,56.6207,48496.0
2022-08-01 10:00:00,58.57,58.86,58.38,58.77,71764.0,56.6014,56.8816,56.4178,56.7947,71764.0
2022-08-01 10:05:00,58.77,59.31,58.77,59.06,54751.0,56.7947,57.3165,56.7947,57.0749,54751.0
2022-08-01 10:10:00,59.04,59.15,59.0,59.01,25871.0,57.0556,57.1619,57.0169,57.0266,25871.0
2022-08-01 10:15:00,59.03,59.06,58.6,58.6,33021.0,57.0459,57.0749,56.6304,56.6304,33021.0
2022-08-01 10:20:00,58.53,58.57,58.38,58.52,41067.0,56.5627,56.6014,56.4178,56.5531,41067.0
2022-08-01 10:25:00,58.51,58.52,58.23,58.27,32345.0,56.5434,56.5531,56.2728,56.3115,32345.0
2022-08-01 10:30:00,58.41,58.55,58.36,58.42,34148.0,56.4468,56.5821,56.3985,56.4564,34148.0
2022-08-01 10:35:00,58.42,58.58,58.35,58.51,24986.0,56.4564,56.6111,56.3888,56.5434,24986.0
2022-08-01 10:40:00,58.59,58.87,58.59,58.84,25382.0,56.6207,56.8913,56.6207,56.8623,25382.0
2022-08-01 10:45:00,58.87,59.12,58.83,59.08,32392.0,56.8913,57.1329,56.8527,57.0943,32392.0
2022-08-01 10:50:00,59.1,59.32,59.08,59.26,48406.0,57.1136,57.3262,57.0943,57.2682,48406.0
2022-08-01 10:55:00,59.19,59.29,59.16,59.27,29115.0,57.2006,57.2972,57.1716,57.2779,29115.0
2022-08-01 11:00:00,59.29,59.38,59.11,59.15,28301.0,57.2972,57.3842,57.1232,57.1619,28301.0
2022-08-01 11:05:00,59.16,59.16,59.02,59.08,11174.0,57.1716,57.1716,57.0363,57.0943,11174.0
2022-08-01 11:10:00,59.09,59.15,58.98,59.15,12773.0,57.1039,57.1619,56.9976,57.1619,12773.0
2022-08-01 11:15:00,59.15,59.15,58.73,58.73,31288.0,57.1619,57.1619,56.756,56.756,31288.0
2022-08-01 11:20:00,58.7,59.17,58.68,59.15,24975.0,56.727,57.1812,56.7077,57.1619,24975.0
2022-08-01 11:25:00,59.16,59.35,59.16,59.33,20294.0,57.1716,57.3552,57.1716,57.3358,20294.0
2022-08-01 11:30:00,59.3,59.3,59.08,59.17,16474.0,57.3069,57.3069,57.0943,57.1812,16474.0
2022-08-01 11:35:00,59.2,59.2,59.08,59.12,4150.0,57.2102,57.2102,57.0943,57.1329,4150.0
2022-08-01 11:40:00,59.11,59.29,59.09,59.29,11280.0,57.1232,57.2972,57.1039,57.2972,11280.0
2022-08-01 11:45:00,59.3,59.47,59.24,59.46,17802.0,57.3069,57.4711,57.2489,57.4615,17802.0
2022-08-01 11:50:00,59.47,59.52,59.36,59.37,10322.0,57.4711,57.5195,57.3648,57.3745,10322.0
2022-08-01 11:55:00,59.34,59.34,59.25,59.27,5960.0,57.3455,57.3455,57.2585,57.2779,5960.0
2022-08-01 12:00:00,59.27,59.29,59.18,59.2,13302.0,57.2779,57.2972,57.1909,57.2102,13302.0
2022-08-01 12:05:00,59.23,59.27,59.12,59.12,8873.0,57.2392,57.2779,57.1329,57.1329,8873.0
2022-08-01 12:10:00,59.13,59.25,58.87,58.95,15343.0,57.1426,57.2585,56.8913,56.9686,15343.0
2022-08-01 12:15:00,58.97,59.07,58.9,59.07,7716.0,56.9879,57.0846,56.9203,57.0846,7716.0
2022-08-01 12:20:00,59.04,59.22,59.03,59.2,10270.0,57.0556,57.2295,57.0459,57.2102,10270.0
2022-08-01 12:25:00,59.16,59.25,59.14,59.18,4562.0,57.1716,57.2585,57.1522,57.1909,4562.0
2022-08-01 12:30:00,59.17,59.18,59.06,59.16,11897.0,57.1812,57.1909,57.0749,57.1716,11897.0
2022-08-01 12:35:00,59.17,59.17,59.07,59.17,10470.0,57.1812,57.1812,57.0846,57.1812,10470.0
2022-08-01 12:40:00,59.14,59.15,58.98,59.1,11420.0,57.1522,57.1619,56.9976,57.1136,11420.0
2022-08-01 12:45:00,59.14,59.28,59.1,59.13,15439.0,57.1522,57.2875,57.1136,57.1426,15439.0
2022-08-01 12:50:00,59.1,59.1,59.03,59.03,7146.0,57.1136,57.1136,57.0459,57.0459,7146.0
2022-08-01 12:55:00,59.02,59.08,58.88,59.06,16862.0,57.0363,57.0943,56.901,57.0749,16862.0
2022-08-01 13:00:00,59.06,59.06,58.68,58.71,16573.0,57.0749,57.0749,56.7077,56.7367,16573.0
2022-08-01 13:05:00,58.67,59.02,58.66,58.99,15210.0,56.698,57.0363,56.6884,57.0073,15210.0
2022-08-01 13:10:00,58.98,59.01,58.86,59.0,5944.0,56.9976,57.0266,56.8816,57.0169,5944.0
2022-08-01 13:15:00,58.99,59.05,58.73,58.73,10600.0,57.0073,57.0653,56.756,56.756,10600.0
2022-08-01 13:20:00,58.72,58.86,58.64,58.71,38693.0,56.7464,56.8816,56.669,56.7367,38693.0
2022-08-01 13:25:00,58.74,58.74,58.5,58.5,16264.0,56.7657,56.7657,56.5337,56.5337,16264.0
2022-08-01 13:30:00,58.61,58.61,58.37,58.37,9956.0,56.64,56.64,56.4081,56.4081,9956.0
2022-08-01 13:35:00,58.37,58.49,58.36,58.42,8220.0,56.4081,56.5241,56.3985,56.4564,8220.0
2022-08-01 13:40:00,58.39,58.47,58.22,58.29,11417.0,56.4274,56.5048,56.2632,56.3308,11417.0
2022-08-01 13:45:00,58.23,58.26,58.02,58.22,27442.0,56.2728,56.3018,56.0699,56.2632,27442.0
2022-08-01 13:50:00,58.22,58.24,58.09,58.2,23696.0,56.2632,56.2825,56.1375,56.2438,23696.0
2022-08-01 13:55:00,58.19,58.4,58.11,58.39,14732.0,56.2342,56.4371,56.1569,56.4274,14732.0
2022-08-01 14:00:00,58.36,58.36,58.09,58.28,20113.0,56.3985,56.3985,56.1375,56.3211,20113.0
2022-08-01 14:05:00,58.28,58.43,58.23,58.39,24588.0,56.3211,56.4661,56.2728,56.4274,24588.0
2022-08-01 14:10:00,58.35,58.5,58.22,58.5,18728.0,56.3888,56.5337,56.2632,56.5337,18728.0
2022-08-01 14:15:00,58.49,58.58,58.26,58.3,8687.0,56.5241,56.6111,56.3018,56.3405,8687.0
2022-08-01 14:20:00,58.33,58.44,58.24,58.38,12128.0,56.3695,56.4758,56.2825,56.4178,12128.0
2022-08-01 14:25:00,58.42,58.43,58.3,58.42,7625.0,56.4564,56.4661,56.3405,56.4564,7625.0
2022-08-01 14:30:00,58.42,58.57,58.42,58.5,12551.0,56.4564,56.6014,56.4564,56.5337,12551.0
2022-08-01 14:35:00,58.53,58.55,58.48,58.5,19167.0,56.5627,56.5821,56.5144,56.5337,19167.0
2022-08-01 14:40:00,58.55,58.59,58.36,58.37,13352.0,56.5821,56.6207,56.3985,56.4081,13352.0
2022-08-01 14:45:00,58.37,58.47,58.3,58.39,10418.0,56.4081,56.5048,56.3405,56.4274,10418.0
2022-08-01 14:50:00,58.35,58.6,58.3,58.56,14541.0,56.3888,56.6304,56.3405,56.5917,14541.0
2022-08-01 14:55:00,58.6,58.95,58.59,58.86,22862.0,56.6304,56.9686,56.6207,56.8816,22862.0
2022-08-01 15:00:00,58.84,58.86,58.71,58.71,21435.0,56.8623,56.8816,56.7367,56.7367,21435.0
2022-08-01 15:05:00,58.75,59.0,58.71,58.96,14514.0,56.7753,57.0169,56.7367,56.9783,14514.0
2022-08-01 15:10:00,58.96,59.0,58.85,59.0,15993.0,56.9783,57.0169,56.872,57.0169,15993.0
2022-08-01 15:15:00,59.01,59.04,58.9,58.9,18644.0,57.0266,57.0556,56.9203,56.9203,18644.0
2022-08-01 15:20:00,58.87,58.87,58.7,58.73,27891.0,56.8913,56.8913,56.727,56.756,27891.0
2022-08-01 15:25:00,58.68,58.75,58.66,58.74,10905.0,56.7077,56.7753,56.6884,56.7657,10905.0
2022-08-01 15:30:00,58.71,58.81,58.65,58.79,18629.0,56.7367,56.8333,56.6787,56.814,18629.0
2022-08-01 15:35:00,58.75,58.78,58.69,58.69,5139.0,56.7753,56.8043,56.7174,56.7174,5139.0
2022-08-01 15:40:00,58.78,58.92,58.66,58.67,12737.0,56.8043,56.9396,56.6884,56.698,12737.0
2022-08-01 15:45:00,58.66,58.87,58.61,58.81,19983.0,56.6884,56.8913,56.64,56.8333,19983.0
2022-08-01 15:50:00,58.85,58.97,58.64,58.64,32006.0,56.872,56.9879,56.669,56.669,32006.0
2022-08-01 15:55:00,58.62,58.69,58.47,58.56,38135.0,56.6497,56.7174,56.5048,56.5917,38135.0
2022-08-02 09:30:00,58.02,58.03,57.39,57.49,67718.0,56.0699,56.0795,55.4611,55.5577,67718.0
2022-08-02 09:35:00,57.48,57.52,57.06,57.22,76687.0,55.548,55.5867,55.1421,55.2968,76687.0
2022-08-02 09:40:00,57.22,57.27,56.94,56.97,105507.0,55.2968,55.3451,55.0262,55.0552,105507.0
2022-08-02 09:45:00,56.95,57.3,56.91,57.06,52178.0,55.0358,55.3741,54.9972,55.1421,52178.0
2022-08-02 09:50:00,57.02,57.16,56.72,56.75,50946.0,55.1035,55.2388,54.8136,54.8426,50946.0
2022-08-02 09:55:00,56.74,57.15,56.68,57.06,43853.0,54.8329,55.2291,54.7749,55.1421,43853.0
2022-08-02 10:00:00,56.98,57.13,56.81,57.01,47757.0,55.0648,55.2098,54.9005,55.0938,47757.0
2022-08-02 10:05:00,57.04,57.18,56.85,56.85,41877.0,55.1228,55.2581,54.9392,54.9392,41877.0
2022-08-02 10:10:00,56.8,56.94,56.51,56.85,72096.0,54.8909,55.0262,54.6106,54.9392,72096.0
2022-08-02 10:15:00,56.85,57.12,56.8,57.12,52503.0,54.9392,55.2001,54.8909,55.2001,52503.0
2022-08-02 10:20:00,57.11,57.31,56.99,57.04,49813.0,55.1905,55.3837,55.0745,55.1228,49813.0
2022-08-02 10:25:00,57.05,57.25,56.97,57.25,35055.0,55.1325,55.3258,55.0552,55.3258,35055.0
2022-08-02 10:30:00,57.27,57.4,57.19,57.31,34984.0,55.3451,55.4707,55.2678,55.3837,34984.0
2022-08-02 10:35:00,57.29,57.47,57.19,57.38,57578.0,55.3644,55.5384,55.2678,55.4514,57578.0
2022-08-02 10:40:00,57.39,57.69,57.36,57.61,50163.0,55.4611,55.751,55.4321,55.6737,50163.0
2022-08-02 10:45:00,57.67,57.67,57.44,57.61,46016.0,55.7316,55.7316,55.5094,55.6737,46016.0
2022-08-02 10:50:00,57.61,57.96,57.58,57.93,85827.0,55.6737,56.0119,55.6447,55.9829,85827.0
2022-08-02 10:55:00,57.89,57.89,57.6,57.6,31594.0,55.9442,55.9442,55.664,55.664,31594.0
2022-08-02 11:00:00,57.65,57.69,57.54,57.54,25834.0,55.7123,55.751,55.606,55.606,25834.0
2022-08-02 11:05:00,57.55,57.57,57.43,57.52,45645.0,55.6157,55.635,55.4997,55.5867,45645.0
2022-08-02 11:10:00,57.54,57.55,57.43,57.49,12300.0,55.606,55.6157,55.4997,55.5577,12300.0
2022-08-02 11:15:00,57.47,57.57,57.39,57.51,35005.0,55.5384,55.635,55.4611,55.577,35005.0
2022-08-02 11:20:00,57.51,57.52,57.37,57.45,9596.0,55.577,55.5867,55.4417,55.519,9596.0
2022-08-02 11:25:00,57.44,57.75,57.44,57.69,50035.0,55.5094,55.809,55.5094,55.751,50035.0
2022-08-02 11:30:00,57.72,57.73,57.35,57.54,45537.0,55.78,55.7896,55.4224,55.606,45537.0
2022-08-02 11:35:00,57.52,57.82,57.52,57.76,48666.0,55.5867,55.8766,55.5867,55.8186,48666.0
2022-08-02 11:40:00,57.75,57.98,57.73,57.94,36343.0,55.809,56.0312,55.7896,55.9926,36343.0
2022-08-02 11:45:00,57.92,57.95,57.8,57.85,27071.0,55.9732,56.0022,55.8573,55.9056,27071.0
2022-08-02 11:50:00,57.85,57.9,57.79,57.83,23261.0,55.9056,55.9539,55.8476,55.8863,23261.0
2022-08-02 11:55:00,57.86,57.91,57.76,57.76,18950.0,55.9153,55.9636,55.8186,55.8186,18950.0
2022-08-02 12:00:00,57.8,58.07,57.76,58.03,40167.0,55.8573,56.1182,55.8186,56.0795,40167.0
2022-08-02 12:05:00,58.0,58.03,57.96,57.98,16953.0,56.0506,56.0795,56.0119,56.0312,16953.0
2022-08-02 12:10:00,57.96,58.19,57.93,58.16,12987.0,56.0119,56.2342,55.9829,56.2052,12987.0
2022-08-02 12:15:00,58.17,58.27,58.14,58.22,34708.0,56.2148,56.3115,56.1858,56.2632,34708.0
2022-08-02 12:20:00,58.25,58.38,58.21,58.38,20024.0,56.2921,56.4178,56.2535,56.4178,20024.0
2022-08-02 12:25:00,58.38,58.38,58.26,58.34,12200.0,56.4178,56.4178,56.3018,56.3791,12200.0
2022-08-02 12:30:00,58.35,58.37,58.18,58.23,19898.0,56.3888,56.4081,56.2245,56.2728,19898.0
2022-08-02 12:35:00,58.25,58.3,58.11,58.3,22163.0,56.2921,56.3405,56.1569,56.3405,22163.0
2022-08-02 12:40:00,58.29,58.38,58.26,58.38,16761.0,56.3308,56.4178,56.3018,56.4178,16761.0
2022-08-02 12:45:00,58.37,58.38,58.3,58.38,18535.0,56.4081,56.4178,56.3405,56.4178,18535.0
2022-08-02 12:50:00,58.4,58.45,58.31,58.42,15943.0,56.4371,56.4854,56.3501,56.4564,15943.0
2022-08-02 12:55:00,58.4,58.42,58.26,58.3,22626.0,56.4371,56.4564,56.3018,56.3405,22626.0
2022-08-02 13:00:00,58.29,58.3,58.14,58.22,13338.0,56.3308,56.3405,56.1858,56.2632,13338.0
2022-08-02 13:05:00,58.21,58.26,58.07,58.22,11877.0,56.2535,56.3018,56.1182,56.2632,11877.0
2022-08-02 13:10:00,58.23,58.25,58.12,58.15,5875.0,56.2728,56.2921,56.1665,56.1955,5875.0
2022-08-02 13:15:00,58.16,58.19,58.1,58.1,9154.0,56.2052,56.2342,56.1472,56.1472,9154.0
2022-08-02 13:20:00,58.09,58.09,57.85,57.87,14490.0,56.1375,56.1375,55.9056,55.9249,14490.0
2022-08-02 13:25:00,57.83,57.85,57.51,57.57,28627.0,55.8863,55.9056,55.577,55.635,28627.0
2022-08-02 13:30:00,57.54,57.54,57.24,57.27,40311.0,55.606,55.606,55.3161,55.3451,40311.0
2022-08-02 13:35:00,57.22,57.32,57.09,57.2,27614.0,55.2968,55.3934,55.1711,55.2774,27614.0
2022-08-02 13:40:00,57.22,57.34,57.18,57.27,25233.0,55.2968,55.4127,55.2581,55.3451,25233.0
2022-08-02 13:45:00,57.28,57.34,57.07,57.08,15476.0,55.3548,55.4127,55.1518,55.1615,15476.0
2022-08-02 13:50:00,57.03,57.2,56.97,57.2,88417.0,55.1132,55.2774,55.0552,55.2774,88417.0
2022-08-02 13:55:00,57.23,57.24,57.09,57.18,40690.0,55.3064,55.3161,55.1711,55.2581,40690.0
2022-08-02 14:00:00,57.07,57.23,57.02,57.08,16964.0,55.1518,55.3064,55.1035,55.1615,16964.0
2022-08-02 14:05:00,57.09,57.47,57.09,57.46,32395.0,55.1711,55.5384,55.1711,55.5287,32395.0
2022-08-02 14:10:00,57.45,57.46,57.24,57.3,56461.0,55.519,55.5287,55.3161,55.3741,56461.0
2022-08-02 14:15:00,57.31,57.31,57.12,57.16,19048.0,55.3837,55.3837,55.2001,55.2388,19048.0
2022-08-02 14:20:00,57.15,57.42,57.11,57.31,26544.0,55.2291,55.49,55.1905,55.3837,26544.0
2022-08-02 14:25:00,57.32,57.41,57.3,57.38,19436.0,55.3934,55.4804,55.3741,55.4514,19436.0
2022-08-02 14:30:00,57.36,57.56,57.35,57.47,21509.0,55.4321,55.6253,55.4224,55.5384,21509.0
2022-08-02 14:35:00,57.42,57.43,57.28,57.32,17154.0,55.49,55.4997,55.3548,55.3934,17154.0
2022-08-02 14:40:00,57.32,57.42,57.32,57.37,18548.0,55.3934,55.49,55.3934,55.4417,18548.0
2022-08-02 14:45:00,57.35,57.35,57.08,57.28,28528.0,55.4224,55.4224,55.1615,55.3548,28528.0
2022-08-02 14:50:00,57.3,57.39,57.04,57.12,21760.0,55.3741,55.4611,55.1228,55.2001,21760.0
2022-08-02 14:55:00,57.12,57.14,56.93,57.04,24032.0,55.2001,55.2195,55.0165,55.1228,24032.0
2022-08-02 15:00:00,57.08,57.14,56.99,57.08,38700.0,55.1615,55.2195,55.0745,55.1615,38700.0
2022-08-02 15:05:00,57.07,57.11,56.95,56.96,33231.0,55.1518,55.1905,55.0358,55.0455,33231.0
2022-08-02 15:10:00,56.96,56.99,56.83,56.98,34206.0,55.0455,55.0745,54.9199,55.0648,34206.0
2022-08-02 15:15:00,57.03,57.03,56.61,56.69,36265.0,55.1132,55.1132,54.7073,54.7846,36265.0
2022-08-02 15:20:00,56.64,56.79,56.58,56.66,13495.0,54.7363,54.8812,54.6783,54.7556,13495.0
2022-08-02 15:25:00,56.67,57.02,56.66,56.98,36510.0,54.7653,55.1035,54.7556,55.0648,36510.0
2022-08-02 15:30:00,56.96,57.04,56.84,57.01,32262.0,55.0455,55.1228,54.9295,55.0938,32262.0
2022-08-02 15:35:00,57.03,57.26,57.01,57.03,65097.0,55.1132,55.3354,55.0938,55.1132,65097.0
2022-08-02 15:40:00,57.02,57.06,56.9,57.05,20666.0,55.1035,55.1421,54.9875,55.1325,20666.0
2022-08-02 15:45:00,57.05,57.05,56.76,56.81,25459.0,55.1325,55.1325,54.8522,54.9005,25459.0
2022-08-02 15:50:00,56.81,56.95,56.56,56.58,66381.0,54.9005,55.0358,54.659,54.6783,66381.0
2022-08-02 15:55:00,56.55,56.6,56.37,56.47,96120.0,54.6493,54.6976,54.4753,54.572,96120.0
2022-08-03 09:30:00,57.3,57.38,57.07,57.27,103705.0,55.3741,55.4514,55.1518,55.3451,103705.0
2022-08-03 09:35:00,57.32,57.88,57.32,57.71,114890.0,55.3934,55.9346,55.3934,55.7703,114890.0
2022-08-03 09:40:00,57.75,57.75,57.45,57.46,48976.0,55.809,55.809,55.519,55.5287,48976.0
2022-08-03 09:45:00,57.52,57.66,57.37,57.6,52225.0,55.5867,55.722,55.4417,55.664,52225.0
2022-08-03 09:50:00,57.62,57.69,57.5,57.6,65805.0,55.6833,55.751,55.5674,55.664,65805.0
2022-08-03 09:55:00,57.62,57.65,57.49,57.6,52902.0,55.6833,55.7123,55.5577,55.664,52902.0
2022-08-03 10:00:00,57.54,57.73,57.31,57.69,77899.0,55.606,55.7896,55.3837,55.751,77899.0
2022-08-03 10:05:00,57.75,57.84,57.62,57.67,47027.0,55.809,55.8959,55.6833,55.7316,47027.0
2022-08-03 10:10:00,57.71,57.88,57.68,57.72,28170.0,55.7703,55.9346,55.7413,55.78,28170.0
2022-08-03 10:15:00,57.72,57.76,57.03,57.09,66522.0,55.78,55.8186,55.1132,55.1711,66522.0
2022-08-03 10:20:00,57.07,57.21,57.06,57.2,50243.0,55.1518,55.2871,55.1421,55.2774,50243.0
2022-08-03 10:25:00,57.2,57.55,57.18,57.52,41815.0,55.2774,55.6157,55.2581,55.5867,41815.0
2022-08-03 10:30:00,57.5,57.63,57.27,57.32,50238.0,55.5674,55.693,55.3451,55.3934,50238.0
2022-08-03 10:35:00,57.3,57.38,57.05,57.26,30839.0,55.3741,55.4514,55.1325,55.3354,30839.0
2022-08-03 10:40:00,57.28,57.35,57.11,57.33,33303.0,55.3548,55.4224,55.1905,55.4031,33303.0
2022-08-03 10:45:00,57.31,57.6,57.28,57.59,18227.0,55.3837,55.664,55.3548,55.6543,18227.0
2022-08-03 10:50:00,57.58,57.6,57.44,57.44,14993.0,55.6447,55.664,55.5094,55.5094,14993.0
2022-08-03 10:55:00,57.49,57.57,57.47,57.51,10980.0,55.5577,55.635,55.5384,55.577,10980.0
2022-08-03 11:00:00,57.55,57.72,57.52,57.54,23750.0,55.6157,55.78,55.5867,55.606,23750.0
2022-08-03 11:05:00,57.61,57.8,57.59,57.8,26717.0,55.6737,55.8573,55.6543,55.8573,26717.0
2022-08-03 11:10:00,57.81,58.06,57.76,57.93,35261.0,55.8669,56.1085,55.8186,55.9829,35261.0
2022-08-03 11:15:00,57.91,58.03,57.84,57.84,13039.0,55.9636,56.0795,55.8959,55.8959,13039.0
2022-08-03 11:20:00,57.84,58.0,57.83,57.97,18051.0,55.8959,56.0506,55.8863,56.0216,18051.0
2022-08-03 11:25:00,57.96,58.13,57.96,58.01,14389.0,56.0119,56.1762,56.0119,56.0602,14389.0
2022-08-03 11:30:00,57.99,58.07,57.94,58.03,12059.0,56.0409,56.1182,55.9926,56.0795,12059.0
2022-08-03 11:35:00,58.03,58.17,58.03,58.14,14706.0,56.0795,56.2148,56.0795,56.1858,14706.0
2022-08-03 11:40:00,58.17,58.28,58.17,58.18,22580.0,56.2148,56.3211,56.2148,56.2245,22580.0
2022-08-03 11:45:00,58.14,58.24,58.12,58.13,20297.0,56.1858,56.2825,56.1665,56.1762,20297.0
2022-08-03 11:50:00,58.13,58.13,57.97,58.08,10993.0,56.1762,56.1762,56.0216,56.1279,10993.0
2022-08-03 11:55:00,58.12,58.28,58.1,58.2,16392.0,56.1665,56.3211,56.1472,56.2438,16392.0
2022-08-03 12:00:00,58.17,58.29,58.14,58.29,30002.0,56.2148,56.3308,56.1858,56.3308,30002.0
2022-08-03 12:05:00,58.29,58.31,58.14,58.16,19769.0,56.3308,56.3501,56.1858,56.2052,19769.0
2022-08-03 12:10:00,58.15,58.21,58.11,58.17,5244.0,56.1955,56.2535,56.1569,56.2148,5244.0
2022-08-03 12:15:00,58.16,58.16,58.02,58.13,17802.0,56.2052,56.2052,56.0699,56.1762,17802.0
2022-08-03 12:20:00,58.12,58.32,58.12,58.31,19701.0,56.1665,56.3598,56.1665,56.3501,19701.0
2022-08-03 12:25:00,58.23,58.31,58.21,58.21,18414.0,56.2728,56.3501,56.2535,56.2535,18414.0
2022-08-03 12:30:00,58.22,58.45,58.22,58.43,64675.0,56.2632,56.4854,56.2632,56.4661,64675.0
2022-08-03 12:35:00,58.43,58.57,58.41,58.48,16016.0,56.4661,56.6014,56.4468,56.5144,16016.0
2022-08-03 12:40:00,58.48,58.58,58.45,58.5,9050.0,56.5144,56.6111,56.4854,56.5337,9050.0
2022-08-03 12:45:00,58.48,58.66,58.48,58.64,29654.0,56.5144,56.6884,56.5144,56.669,29654.0
2022-08-03 12:50:00,58.65,58.66,58.57,58.61,9893.0,56.6787,56.6884,56.6014,56.64,9893.0
2022-08-03 12:55:00,58.6,58.63,58.57,58.58,17628.0,56.6304,56.6594,56.6014,56.6111,17628.0
2022-08-03 13:00:00,58.59,58.74,58.59,58.73,15667.0,56.6207,56.7657,56.6207,56.756,15667.0
2022-08-03 13:05:00,58.75,58.77,58.69,58.7,14439.0,56.7753,56.7947,56.7174,56.727,14439.0
2022-08-03 13:10:00,58.7,58.7,58.61,58.63,37396.0,56.727,56.727,56.64,56.6594,37396.0
2022-08-03 13:15:00,58.61,58.63,58.56,58.56,8576.0,56.64,56.6594,56.5917,56.5917,8576.0
2022-08-03 13:20:00,58.55,58.64,58.5,58.63,11966.0,56.5821,56.669,56.5337,56.6594,11966.0
2022-08-03 13:25:00,58.61,58.74,58.59,58.72,12928.0,56.64,56.7657,56.6207,56.7464,12928.0
2022-08-03 13:30:00,58.75,58.79,58.71,58.77,23136.0,56.7753,56.814,56.7367,56.7947,23136.0
2022-08-03 13:35:00,58.74,58.75,58.62,58.64,7333.0,56.7657,56.7753,56.6497,56.669,7333.0
2022-08-03 13:40:00,58.61,58.71,58.57,58.67,9543.0,56.64,56.7367,56.6014,56.698,9543.0
2022-08-03 13:45:00,58.68,58.7,58.57,58.7,9794.0,56.7077,56.727,56.6014,56.727,9794.0
2022-08-03 13:50:00,58.69,58.77,58.68,58.77,7600.0,56.7174,56.7947,56.7077,56.7947,7600.0
2022-08-03 13:55:00,58.75,58.76,58.62,58.68,11475.0,56.7753,56.785,56.6497,56.7077,11475.0
2022-08-03 14:00:00,58.66,58.72,58.56,58.69,9030.0,56.6884,56.7464,56.5917,56.7174,9030.0
2022-08-03 14:05:00,58.73,58.73,58.62,58.66,8802.0,56.756,56.756,56.6497,56.6884,8802.0
2022-08-03 14:10:00,58.7,58.75,58.66,58.73,4080.0,56.727,56.7753,56.6884,56.756,4080.0
2022-08-03 14:15:00,58.72,58.8,58.69,58.8,15950.0,56.7464,56.8237,56.7174,56.8237,15950.0
2022-08-03 14:20:00,58.81,58.86,58.78,58.85,18640.0,56.8333,56.8816,56.8043,56.872,18640.0
2022-08-03 14:25:00,58.86,58.87,58.77,58.78,10965.0,56.8816,56.8913,56.7947,56.8043,10965.0
2022-08-03 14:30:00,58.74,58.82,58.72,58.76,5457.0,56.7657,56.843,56.7464,56.785,5457.0
2022-08-03 14:35:00,58.77,58.77,58.64,58.65,15153.0,56.7947,56.7947,56.669,56.6787,15153.0
2022-08-03 14:40:00,58.64,58.69,58.58,58.67,13131.0,56.669,56.7174,56.6111,56.698,13131.0
2022-08-03 14:45:00,58.67,58.78,58.59,58.75,15377.0,56.698,56.8043,56.6207,56.7753,15377.0
2022-08-03 14:50:00,58.75,58.84,58.72,58.81,21061.0,56.7753,56.8623,56.7464,56.8333,21061.0
2022-08-03 14:55:00,58.82,58.85,58.75,58.76,14444.0,56.843,56.872,56.7753,56.785,14444.0
2022-08-03 15:00:00,58.75,58.92,58.72,58.92,22972.0,56.7753,56.9396,56.7464,56.9396,22972.0
2022-08-03 15:05:00,58.93,58.95,58.8,58.82,15773.0,56.9493,56.9686,56.8237,56.843,15773.0
2022-08-03 15:10:00,58.81,58.81,58.71,58.77,18108.0,56.8333,56.8333,56.7367,56.7947,18108.0
2022-08-03 15:15:00,58.76,58.83,58.7,58.82,14758.0,56.785,56.8527,56.727,56.843,14758.0
2022-08-03 15:20:00,58.82,58.84,58.8,58.82,13091.0,56.843,56.8623,56.8237,56.843,13091.0
2022-08-03 15:25:00,58.75,58.81,58.72,58.79,11665.0,56.7753,56.8333,56.7464,56.814,11665.0
2022-08-03 15:30:00,58.79,58.87,58.75,58.85,19860.0,56.814,56.8913,56.7753,56.872,19860.0
2022-08-03 15:35:00,58.86,58.92,58.83,58.87,25167.0,56.8816,56.9396,56.8527,56.8913,25167.0
2022-08-03 15:40:00,58.89,59.11,58.84,59.09,65945.0,56.9106,57.1232,56.8623,57.1039,65945.0
2022-08-03 15:45:00,59.06,59.06,58.91,58.94,14236.0,57.0749,57.0749,56.93,56.959,14236.0
2022-08-03 15:50:00,58.94,59.04,58.9,58.91,46434.0,56.959,57.0556,56.9203,56.93,46434.0
2022-08-03 15:55:00,58.91,58.91,58.51,58.58,64633.0,56.93,56.93,56.5434,56.6111,64633.0
2022-08-04 09:30:00,58.31,58.46,58.0,58.0,118711.0,56.3501,56.4951,56.0506,56.0506,118711.0
2022-08-04 09:35:00,58.03,58.22,58.01,58.15,76447.0,56.0795,56.2632,56.0602,56.1955,76447.0
2022-08-04 09:40:00,58.14,58.51,58.13,58.5,98443.0,56.1858,56.5434,56.1762,56.5337,98443.0
2022-08-04 09:45:00,58.5,58.66,58.4,58.51,80512.0,56.5337,56.6884,56.4371,56.5434,80512.0
2022-08-04 09:50:00,58.5,58.51,58.22,58.41,59302.0,56.5337,56.5434,56.2632,56.4468,59302.0
2022-08-04 09:55:00,58.43,58.44,58.29,58.29,39882.0,56.4661,56.4758,56.3308,56.3308,39882.0
2022-08-04 10:00:00,58.3,58.4,58.22,58.39,49399.0,56.3405,56.4371,56.2632,56.4274,49399.0
2022-08-04 10:05:00,58.38,58.45,58.3,58.37,40982.0,56.4178,56.4854,56.3405,56.4081,40982.0
2022-08-04 10:10:00,58.38,58.43,58.25,58.3,30587.0,56.4178,56.4661,56.2921,56.3405,30587.0
2022-08-04 10:15:00,58.32,58.33,58.03,58.11,33531.0,56.3598,56.3695,56.0795,56.1569,33531.0
2022-08-04 10:20:00,58.11,58.17,57.95,58.11,42726.0,56.1569,56.2148,56.0022,56.1569,42726.0
2022-08-04 10:25:00,58.1,58.24,58.03,58.1,21739.0,56.1472,56.2825,56.0795,56.1472,21739.0
2022-08-04 10:30:00,58.11,58.21,57.92,57.92,37357.0,56.1569,56.2535,55.9732,55.9732,37357.0
2022-08-04 10:35:00,57.9,57.94,57.74,57.76,25306.0,55.9539,55.9926,55.7993,55.8186,25306.0
2022-08-04 10:40:00,57.75,57.87,57.71,57.83,11400.0,55.809,55.9249,55.7703,55.8863,11400.0
2022-08-04 10:45:00,57.76,58.14,57.75,58.09,42694.0,55.8186,56.1858,55.809,56.1375,42694.0
2022-08-04 10:50:00,58.07,58.23,58.05,58.21,16897.0,56.1182,56.2728,56.0989,56.2535,16897.0
2022-08-04 10:55:00,58.24,58.35,58.22,58.23,70363.0,56.2825,56.3888,56.2632,56.2728,70363.0
2022-08-04 11:00:00,58.29,58.36,58.16,58.18,22331.0,56.3308,56.3985,56.2052,56.2245,22331.0
2022-08-04 11:05:00,58.17,58.3,58.16,58.19,16107.0,56.2148,56.3405,56.2052,56.2342,16107.0
2022-08-04 11:10:00,58.2,58.25,58.06,58.07,19506.0,56.2438,56.2921,56.1085,56.1182,19506.0
2022-08-04 11:15:00,58.07,58.19,57.96,58.13,24025.0,56.1182,56.2342,56.0119,56.1762,24025.0
2022-08-04 11:20:00,58.21,58.29,58.03,58.03,18320.0,56.2535,56.3308,56.0795,56.0795,18320.0
2022-08-04 11:25:00,58.03,58.13,57.92,58.02,23652.0,56.0795,56.1762,55.9732,56.0699,23652.0
2022-08-04 11:30:00,58.04,58.18,58.03,58.15,22186.0,56.0892,56.2245,56.0795,56.1955,22186.0
2022-08-04 11:35:00,58.13,58.14,57.77,57.78,20436.0,56.1762,56.1858,55.8283,55.8379,20436.0
2022-08-04 11:40:00,57.78,57.95,57.72,57.91,21522.0,55.8379,56.0022,55.78,55.9636,21522.0
2022-08-04 11:45:00,57.98,58.17,57.96,58.14,26028.0,56.0312,56.2148,56.0119,56.1858,26028.0
2022-08-04 11:50:00,58.16,58.28,58.11,58.23,16555.0,56.2052,56.3211,56.1569,56.2728,16555.0
2022-08-04 11:55:00,58.23,58.26,58.18,58.22,12799.0,56.2728,56.3018,56.2245,56.2632,12799.0
2022-08-04 12:00:00,58.22,58.27,58.11,58.13,11341.0,56.2632,56.3115,56.1569,56.1762,11341.0
2022-08-04 12:05:00,58.12,58.16,58.07,58.11,7069.0,56.1665,56.2052,56.1182,56.1569,7069.0
2022-08-04 12:10:00,58.15,58.28,58.15,58.17,7857.0,56.1955,56.3211,56.1955,56.2148,7857.0
2022-08-04 12:15:00,58.16,58.2,58.05,58.17,60909.0,56.2052,56.2438,56.0989,56.2148,60909.0
2022-08-04 12:20:00,58.15,58.23,58.11,58.22,150232.0,56.1955,56.2728,56.1569,56.2632,150232.0
2022-08-04 12:25:00,58.23,58.28,58.2,58.26,14061.0,56.2728,56.3211,56.2438,56.3018,14061.0
2022-08-04 12:30:00,58.25,58.26,58.14,58.24,14598.0,56.2921,56.3018,56.1858,56.2825,14598.0
2022-08-04 12:35:00,58.25,58.25,58.07,58.12,5641.0,56.2921,56.2921,56.1182,56.1665,5641.0
2022-08-04 12:40:00,58.11,58.19,58.0,58.1,12293.0,56.1569,56.2342,56.0506,56.1472,12293.0
2022-08-04 12:45:00,58.08,58.09,57.72,57.73,12043.0,56.1279,56.1375,55.78,55.7896,12043.0
2022-08-04 12:50:00,57.72,57.83,57.7,57.79,19646.0,55.78,55.8863,55.7606,55.8476,19646.0
2022-08-04 12:55:00,57.8,57.82,57.72,57.76,7160.0,55.8573,55.8766,55.78,55.8186,7160.0
2022-08-04 13:00:00,57.76,57.9,57.76,57.8,19271.0,55.8186,55.9539,55.8186,55.8573,19271.0
2022-08-04 13:05:00,57.79,57.89,57.72,57.86,14914.0,55.8476,55.9442,55.78,55.9153,14914.0
2022-08-04 13:10:00,57.85,58.01,57.83,57.99,25570.0,55.9056,56.0602,55.8863,56.0409,25570.0
2022-08-04 13:15:00,58.01,58.09,57.97,58.04,18208.0,56.0602,56.1375,56.0216,56.0892,18208.0
2022-08-04 13:20:00,58.04,58.12,57.91,58.09,36497.0,56.0892,56.1665,55.9636,56.1375,36497.0
2022-08-04 13:25:00,58.09,58.22,58.09,58.16,11747.0,56.1375,56.2632,56.1375,56.2052,11747.0
2022-08-04 13:30:00,58.1,58.22,58.1,58.22,9996.0,56.1472,56.2632,56.1472,56.2632,9996.0
2022-08-04 13:35:00,58.24,58.28,58.22,58.22,10701.0,56.2825,56.3211,56.2632,56.2632,10701.0
2022-08-04 13:40:00,58.25,58.26,58.11,58.17,14825.0,56.2921,56.3018,56.1569,56.2148,14825.0
2022-08-04 13:45:00,58.12,58.27,58.07,58.27,99384.0,56.1665,56.3115,56.1182,56.3115,99384.0
2022-08-04 13:50:00,58.26,58.26,58.1,58.16,4393.0,56.3018,56.3018,56.1472,56.2052,4393.0
2022-08-04 13:55:00,58.12,58.16,58.02,58.15,5200.0,56.1665,56.2052,56.0699,56.1955,5200.0
2022-08-04 14:00:00,58.12,58.17,58.09,58.15,4500.0,56.1665,56.2148,56.1375,56.1955,4500.0
2022-08-04 14:05:00,58.16,58.19,58.06,58.06,10024.0,56.2052,56.2342,56.1085,56.1085,10024.0
2022-08-04 14:10:00,58.07,58.12,57.93,58.03,26239.0,56.1182,56.1665,55.9829,56.0795,26239.0
2022-08-04 14:15:00,58.01,58.1,57.99,58.1,8960.0,56.0602,56.1472,56.0409,56.1472,8960.0
2022-08-04 14:20:00,58.08,58.12,58.04,58.05,5563.0,56.1279,56.1665,56.0892,56.0989,5563.0
2022-08-04 14:25:00,58.15,58.2,58.13,58.17,11205.0,56.1955,56.2438,56.1762,56.2148,11205.0
2022-08-04 14:30:00,58.18,58.22,58.13,58.15,9400.0,56.2245,56.2632,56.1762,56.1955,9400.0
2022-08-04 14:35:00,58.08,58.09,57.97,58.08,8558.0,56.1279,56.1375,56.0216,56.1279,8558.0
2022-08-04 14:40:00,58.08,58.12,57.93,58.09,11661.0,56.1279,56.1665,55.9829,56.1375,11661.0
2022-08-04 14:45:00,58.14,58.17,58.08,58.11,11489.0,56.1858,56.2148,56.1279,56.1569,11489.0
2022-08-04 14:50:00,58.13,58.24,58.12,58.18,15797.0,56.1762,56.2825,56.1665,56.2245,15797.0
2022-08-04 14:55:00,58.15,58.19,58.1,58.15,12533.0,56.1955,56.2342,56.1472,56.1955,12533.0
2022-08-04 15:00:00,58.09,58.2,58.09,58.2,5075.0,56.1375,56.2438,56.1375,56.2438,5075.0
2022-08-04 15:05:00,58.18,58.25,58.17,58.21,10981.0,56.2245,56.2921,56.2148,56.2535,10981.0
2022-08-04 15:10:00,58.23,58.41,58.23,58.36,52790.0,56.2728,56.4468,56.2728,56.3985,52790.0
2022-08-04 15:15:00,58.37,58.44,58.33,58.41,22229.0,56.4081,56.4758,56.3695,56.4468,22229.0
2022-08-04 15:20:00,58.4,58.4,58.26,58.26,25618.0,56.4371,56.4371,56.3018,56.3018,25618.0
2022-08-04 15:25:00,58.26,58.35,58.21,58.34,12700.0,56.3018,56.3888,56.2535,56.3791,12700.0
2022-08-04 15:30:00,58.28,58.31,58.16,58.21,16803.0,56.3211,56.3501,56.2052,56.2535,16803.0
2022-08-04 15:35:00,58.18,58.33,58.15,58.15,7215.0,56.2245,56.3695,56.1955,56.1955,7215.0
2022-08-04 15:40:00,58.16,58.17,58.04,58.05,7485.0,56.2052,56.2148,56.0892,56.0989,7485.0
2022-08-04 15:45:00,58.01,58.11,57.99,58.07,29749.0,56.0602,56.1569,56.0409,56.1182,29749.0
2022-08-04 15:50:00,58.12,58.19,58.1,58.15,19529.0,56.1665,56.2342,56.1472,56.1955,19529.0
2022-08-04 15:55:00,58.08,58.13,58.0,58.13,28481.0,56.1279,56.1762,56.0506,56.1762,28481.0
2022-08-05 09:30:00,56.92,57.25,56.85,57.18,128032.0,55.0069,55.3258,54.9392,55.2581,128032.0
2022-08-05 09:35:00,57.19,57.36,57.07,57.31,64230.0,55.2678,55.4321,55.1518,55.3837,64230.0
2022-08-05 09:40:00,57.31,57.47,57.22,57.42,52594.0,55.3837,55.5384,55.2968,55.49,52594.0
2022-08-05 09:45:00,57.41,57.51,57.29,57.44,34919.0,55.4804,55.577,55.3644,55.5094,34919.0
2022-08-05 09:50:00,57.48,57.69,57.43,57.64,51873.0,55.548,55.751,55.4997,55.7027,51873.0
2022-08-05 09:55:00,57.65,57.67,57.51,57.63,34801.0,55.7123,55.7316,55.577,55.693,34801.0
2022-08-05 10:00:00,57.65,57.94,57.56,57.85,65000.0,55.7123,55.9926,55.6253,55.9056,65000.0
2022-08-05 10:05:00,57.86,58.1,57.81,58.1,51675.0,55.9153,56.1472,55.8669,56.1472,51675.0
2022-08-05 10:10:00,58.09,58.12,57.85,58.01,49334.0,56.1375,56.1665,55.9056,56.0602,49334.0
2022-08-05 10:15:00,58.02,58.22,57.97,58.04,47593.0,56.0699,56.2632,56.0216,56.0892,47593.0
2022-08-05 10:20:00,58.05,58.1,57.95,57.99,34222.0,56.0989,56.1472,56.0022,56.0409,34222.0
2022-08-05 10:25:00,57.96,58.0,57.81,57.89,46221.0,56.0119,56.0506,55.8669,55.9442,46221.0
2022-08-05 10:30:00,57.9,57.93,57.78,57.81,14462.0,55.9539,55.9829,55.8379,55.8669,14462.0
2022-08-05 10:35:00,57.82,58.12,57.8,58.12,17388.0,55.8766,56.1665,55.8573,56.1665,17388.0
2022-08-05 10:40:00,58.11,58.14,57.93,57.97,11956.0,56.1569,56.1858,55.9829,56.0216,11956.0
2022-08-05 10:45:00,57.98,58.11,57.98,57.99,26746.0,56.0312,56.1569,56.0312,56.0409,26746.0
2022-08-05 10:50:00,57.97,57.98,57.78,57.98,28157.0,56.0216,56.0312,55.8379,56.0312,28157.0
2022-08-05 10:55:00,58.04,58.1,58.0,58.04,12164.0,56.0892,56.1472,56.0506,56.0892,12164.0
2022-08-05 11:00:00,58.02,58.02,57.81,57.96,24731.0,56.0699,56.0699,55.8669,56.0119,24731.0
2022-08-05 11:05:00,57.91,57.96,57.75,57.96,19742.0,55.9636,56.0119,55.809,56.0119,19742.0
2022-08-05 11:10:00,57.96,58.0,57.77,57.77,8511.0,56.0119,56.0506,55.8283,55.8283,8511.0
2022-08-05 11:15:00,57.77,57.83,57.68,57.72,12926.0,55.8283,55.8863,55.7413,55.78,12926.0
2022-08-05 11:20:00,57.75,57.77,57.43,57.46,32529.0,55.809,55.8283,55.4997,55.5287,32529.0
2022-08-05 11:25:00,57.42,57.48,57.16,57.16,18420.0,55.49,55.548,55.2388,55.2388,18420.0
2022-08-05 11:30:00,57.14,57.48,57.1,57.42,30249.0,55.2195,55.548,55.1808,55.49,30249.0
2022-08-05 11:35:00,57.43,57.54,57.35,57.42,10550.0,55.4997,55.606,55.4224,55.49,10550.0
2022-08-05 11:40:00,57.38,57.52,57.37,57.45,13985.0,55.4514,55.5867,55.4417,55.519,13985.0
2022-08-05 11:45:00,57.43,57.43,57.25,57.28,17938.0,55.4997,55.4997,55.3258,55.3548,17938.0
2022-08-05 11:50:00,57.31,57.5,57.29,57.39,8163.0,55.3837,55.5674,55.3644,55.4611,8163.0
2022-08-05 11:55:00,57.41,57.42,57.28,57.28,4552.0,55.4804,55.49,55.3548,55.3548,4552.0
2022-08-05 12:00:00,57.28,57.5,57.24,57.49,10404.0,55.3548,55.5674,55.3161,55.5577,10404.0
2022-08-05 12:05:00,57.47,57.6,57.34,57.41,17268.0,55.5384,55.664,55.4127,55.4804,17268.0
2022-08-05 12:10:00,57.43,57.6,57.43,57.6,18965.0,55.4997,55.664,55.4997,55.664,18965.0
2022-08-05 12:15:00,57.62,57.73,57.6,57.69,22114.0,55.6833,55.7896,55.664,55.751,22114.0
2022-08-05 12:20:00,57.67,57.71,57.56,57.62,3721.0,55.7316,55.7703,55.6253,55.6833,3721.0
2022-08-05 12:25:00,57.61,57.68,57.56,57.67,8695.0,55.6737,55.7413,55.6253,55.7316,8695.0
2022-08-05 12:30:00,57.68,57.68,57.48,57.54,19349.0,55.7413,55.7413,55.548,55.606,19349.0
2022-08-05 12:35:00,57.5,57.64,57.45,57.58,7900.0,55.5674,55.7027,55.519,55.6447,7900.0
2022-08-05 12:40:00,57.62,57.75,57.55,57.74,4837.0,55.6833,55.809,55.6157,55.7993,4837.0
2022-08-05 12:45:00,57.73,57.99,57.73,57.95,20039.0,55.7896,56.0409,55.7896,56.0022,20039.0
2022-08-05 12:50:00,57.99,58.04,57.91,58.03,24268.0,56.0409,56.0892,55.9636,56.0795,24268.0
2022-08-05 12:55:00,58.05,58.07,58.0,58.05,13729.0,56.0989,56.1182,56.0506,56.0989,13729.0
2022-08-05 13:00:00,58.07,58.13,57.97,58.13,17444.0,56.1182,56.1762,56.0216,56.1762,17444.0
2022-08-05 13:05:00,58.14,58.26,58.09,58.16,35102.0,56.1858,56.3018,56.1375,56.2052,35102.0
2022-08-05 13:10:00,58.15,58.29,58.13,58.29,28310.0,56.1955,56.3308,56.1762,56.3308,28310.0
2022-08-05 13:15:00,58.28,58.33,58.15,58.19,38078.0,56.3211,56.3695,56.1955,56.2342,38078.0
2022-08-05 13:20:00,58.15,58.18,58.0,58.18,121246.0,56.1955,56.2245,56.0506,56.2245,121246.0
2022-08-05 13:25:00,58.19,58.27,58.12,58.12,18389.0,56.2342,56.3115,56.1665,56.1665,18389.0
2022-08-05 13:30:00,58.14,58.27,58.13,58.27,15401.0,56.1858,56.3115,56.1762,56.3115,15401.0
2022-08-05 13:35:00,58.29,58.38,58.27,58.34,23642.0,56.3308,56.4178,56.3115,56.3791,23642.0
2022-08-05 13:40:00,58.35,58.42,58.3,58.3,23013.0,56.3888,56.4564,56.3405,56.3405,23013.0
2022-08-05 13:45:00,58.29,58.34,58.24,58.25,14763.0,56.3308,56.3791,56.2825,56.2921,14763.0
2022-08-05 13:50:00,58.26,58.26,58.18,58.2,8096.0,56.3018,56.3018,56.2245,56.2438,8096.0
2022-08-05 13:55:00,58.22,58.22,58.08,58.14,24141.0,56.2632,56.2632,56.1279,56.1858,24141.0
2022-08-05 14:00:00,58.12,58.14,58.05,58.13,10950.0,56.1665,56.1858,56.0989,56.1762,10950.0
2022-08-05 14:05:00,58.1,58.15,58.01,58.01,8490.0,56.1472,56.1955,56.0602,56.0602,8490.0
2022-08-05 14:10:00,58.0,58.05,57.95,57.96,42371.0,56.0506,56.0989,56.0022,56.0119,42371.0
2022-08-05 14:15:00,58.02,58.11,57.97,58.11,4336.0,56.0699,56.1569,56.0216,56.1569,4336.0
2022-08-05 14:20:00,58.09,58.17,58.08,58.15,19649.0,56.1375,56.2148,56.1279,56.1955,19649.0
2022-08-05 14:25:00,58.16,58.16,57.82,57.82,17815.0,56.2052,56.2052,55.8766,55.8766,17815.0
2022-08-05 14:30:00,57.77,57.98,57.75,57.98,6645.0,55.8283,56.0312,55.809,56.0312,6645.0
2022-08-05 14:35:00,57.98,58.02,57.95,57.97,7100.0,56.0312,56.0699,56.0022,56.0216,7100.0
2022-08-05 14:40:00,57.98,58.0,57.9,58.0,9854.0,56.0312,56.0506,55.9539,56.0506,9854.0
2022-08-05 14:45:00,57.98,58.06,57.98,58.01,11629.0,56.0312,56.1085,56.0312,56.0602,11629.0
2022-08-05 14:50:00,57.99,58.13,57.99,58.1,9349.0,56.0409,56.1762,56.0409,56.1472,9349.0
2022-08-05 14:55:00,58.09,58.09,57.9,58.01,10020.0,56.1375,56.1375,55.9539,56.0602,10020.0
2022-08-05 15:00:00,58.1,58.15,58.01,58.11,14900.0,56.1472,56.1955,56.0602,56.1569,14900.0
2022-08-05 15:05:00,58.11,58.13,57.96,58.04,9460.0,56.1569,56.1762,56.0119,56.0892,9460.0
2022-08-05 15:10:00,58.07,58.18,58.06,58.09,19410.0,56.1182,56.2245,56.1085,56.1375,19410.0
2022-08-05 15:15:00,58.12,58.18,58.04,58.08,16731.0,56.1665,56.2245,56.0892,56.1279,16731.0
2022-08-05 15:20:00,58.1,58.13,58.0,58.09,12028.0,56.1472,56.1762,56.0506,56.1375,12028.0
2022-08-05 15:25:00,58.13,58.19,58.05,58.19,17214.0,56.1762,56.2342,56.0989,56.2342,17214.0
2022-08-05 15:30:00,58.16,58.23,58.14,58.21,19246.0,56.2052,56.2728,56.1858,56.2535,19246.0
2022-08-05 15:35:00,58.21,58.29,58.18,58.21,38705.0,56.2535,56.3308,56.2245,56.2535,38705.0
2022-08-05 15:40:00,58.21,58.32,58.17,58.29,12057.0,56.2535,56.3598,56.2148,56.3308,12057.0
2022-08-05 15:45:00,58.31,58.53,58.3,58.46,44183.0,56.3501,56.5627,56.3405,56.4951,44183.0
2022-08-05 15:50:00,58.48,58.57,58.36,58.44,44681.0,56.5144,56.6014,56.3985,56.4758,44681.0
2022-08-05 15:55:00,58.45,58.56,58.39,58.5,36368.0,56.4854,56.5917,56.4274,56.5337,36368.0
2022-08-08 09:30:00,59.42,59.72,59.36,59.57,110909.0,57.4228,57.7127,57.3648,57.5678,110909.0
2022-08-08 09:35:00,59.62,59.77,59.32,59.56,69713.0,57.6161,57.7611,57.3262,57.5581,69713.0
2022-08-08 09:40:00,59.59,59.92,59.56,59.75,52739.0,57.5871,57.906,57.5581,57.7417,52739.0
2022-08-08 09:45:00,59.76,59.87,59.65,59.87,71850.0,57.7514,57.8577,57.6451,57.8577,71850.0
2022-08-08 09:50:00,59.88,60.12,59.78,60.12,97791.0,57.8674,58.0993,57.7707,58.0993,97791.0
2022-08-08 09:55:00,60.12,60.14,59.95,59.95,32978.0,58.0993,58.1186,57.935,57.935,32978.0
2022-08-08 10:00:00,59.95,60.07,59.95,60.0,76521.0,57.935,58.051,57.935,57.9833,76521.0
2022-08-08 10:05:00,60.0,60.03,59.83,59.98,36629.0,57.9833,58.0123,57.819,57.964,36629.0
2022-08-08 10:10:00,59.97,60.02,59.81,59.86,24162.0,57.9543,58.0027,57.7997,57.848,24162.0
2022-08-08 10:15:00,59.87,59.94,59.84,59.88,28082.0,57.8577,57.9253,57.8287,57.8674,28082.0
2022-08-08 10:20:00,59.92,59.95,59.84,59.91,8824.0,57.906,57.935,57.8287,57.8964,8824.0
2022-08-08 10:25:00,59.91,59.93,59.67,59.81,53706.0,57.8964,57.9157,57.6644,57.7997,53706.0
2022-08-08 10:30:00,59.82,59.85,59.73,59.74,14710.0,57.8094,57.8384,57.7224,57.7321,14710.0
2022-08-08 10:35:00,59.74,59.83,59.69,59.81,22097.0,57.7321,57.819,57.6837,57.7997,22097.0
2022-08-08 10:40:00,59.85,59.99,59.85,59.98,20310.0,57.8384,57.9737,57.8384,57.964,20310.0
2022-08-08 10:45:00,59.98,60.0,59.78,59.8,25519.0,57.964,57.9833,57.7707,57.7901,25519.0
2022-08-08 10:50:00,59.8,59.91,59.79,59.91,9801.0,57.7901,57.8964,57.7804,57.8964,9801.0
2022-08-08 10:55:00,59.93,59.93,59.82,59.84,11621.0,57.9157,57.9157,57.8094,57.8287,11621.0
2022-08-08 11:00:00,59.87,60.01,59.87,59.96,34401.0,57.8577,57.993,57.8577,57.9447,34401.0
2022-08-08 11:05:00,59.96,59.99,59.88,59.89,25596.0,57.9447,57.9737,57.8674,57.877,25596.0
2022-08-08 11:10:00,59.85,59.88,59.76,59.8,7342.0,57.8384,57.8674,57.7514,57.7901,7342.0
2022-08-08 11:15:00,59.75,59.78,59.56,59.66,39573.0,57.7417,57.7707,57.5581,57.6548,39573.0
2022-08-08 11:20:00,59.63,59.72,59.62,59.63,14281.0,57.6258,57.7127,57.6161,57.6258,14281.0
2022-08-08 11:25:00,59.6,59.61,59.47,59.52,18783.0,57.5968,57.6064,57.4711,57.5195,18783.0
2022-08-08 11:30:00,59.52,59.55,59.37,59.39,16005.0,57.5195,57.5485,57.3745,57.3938,16005.0
2022-08-08 11:35:00,59.36,59.44,58.94,59.0,45060.0,57.3648,57.4422,56.959,57.0169,45060.0
2022-08-08 11:40:00,59.0,59.04,58.65,58.75,48807.0,57.0169,57.0556,56.6787,56.7753,48807.0
2022-08-08 11:45:00,58.78,58.94,58.77,58.9,36525.0,56.8043,56.959,56.7947,56.9203,36525.0
2022-08-08 11:50:00,58.93,59.17,58.93,59.17,20311.0,56.9493,57.1812,56.9493,57.1812,20311.0
2022-08-08 11:55:00,59.2,59.25,59.14,59.21,8175.0,57.2102,57.2585,57.1522,57.2199,8175.0
2022-08-08 12:00:00,59.23,59.23,59.16,59.2,5966.0,57.2392,57.2392,57.1716,57.2102,5966.0
2022-08-08 12:05:00,59.19,59.22,58.82,58.84,24862.0,57.2006,57.2295,56.843,56.8623,24862.0
2022-08-08 12:10:00,58.89,58.91,58.65,58.71,39571.0,56.9106,56.93,56.6787,56.7367,39571.0
2022-08-08 12:15:00,58.7,58.72,58.4,58.51,30304.0,56.727,56.7464,56.4371,56.5434,30304.0
2022-08-08 12:20:00,58.47,58.68,58.44,58.63,30207.0,56.5048,56.7077,56.4758,56.6594,30207.0
2022-08-08 12:25:00,58.63,58.7,58.46,58.56,10918.0,56.6594,56.727,56.4951,56.5917,10918.0
2022-08-08 12:30:00,58.48,58.57,58.46,58.52,29101.0,56.5144,56.6014,56.4951,56.5531,29101.0
2022-08-08 12:35:00,58.51,58.55,58.35,58.46,19154.0,56.5434,56.5821,56.3888,56.4951,19154.0
2022-08-08 12:40:00,58.48,58.66,58.43,58.62,21935.0,56.5144,56.6884,56.4661,56.6497,21935.0
2022-08-08 12:45:00,58.64,58.73,58.63,58.7,20747.0,56.669,56.756,56.6594,56.727,20747.0
2022-08-08 12:50:00,58.7,58.8,58.7,58.76,16990.0,56.727,56.8237,56.727,56.785,16990.0
2022-08-08 12:55:00,58.76,58.76,58.63,58.67,8771.0,56.785,56.785,56.6594,56.698,8771.0
2022-08-08 13:00:00,58.66,58.66,58.52,58.56,5610.0,56.6884,56.6884,56.5531,56.5917,5610.0
2022-08-08 13:05:00,58.55,58.72,58.55,58.68,26637.0,56.5821,56.7464,56.5821,56.7077,26637.0
2022-08-08 13:10:00,58.67,58.79,58.63,58.76,5866.0,56.698,56.814,56.6594,56.785,5866.0
2022-08-08 13:15:00,58.77,58.9,58.77,58.85,21664.0,56.7947,56.9203,56.7947,56.872,21664.0
2022-08-08 13:20:00,58.85,58.85,58.61,58.77,19488.0,56.872,56.872,56.64,56.7947,19488.0
2022-08-08 13:25:00,58.78,58.8,58.54,58.54,9998.0,56.8043,56.8237,56.5724,56.5724,9998.0
2022-08-08 13:30:00,58.61,58.69,58.54,58.67,13084.0,56.64,56.7174,56.5724,56.698,13084.0
2022-08-08 13:35:00,58.67,58.67,58.57,58.63,12585.0,56.698,56.698,56.6014,56.6594,12585.0
2022-08-08 13:40:00,58.61,58.79,58.61,58.76,5547.0,56.64,56.814,56.64,56.785,5547.0
2022-08-08 13:45:00,58.75,58.86,58.74,58.82,6680.0,56.7753,56.8816,56.7657,56.843,6680.0
2022-08-08 13:50:00,58.82,59.0,58.78,58.99,19784.0,56.843,57.0169,56.8043,57.0073,19784.0
2022-08-08 13:55:00,58.98,59.09,58.98,59.05,26266.0,56.9976,57.1039,56.9976,57.0653,26266.0
2022-08-08 14:00:00,59.05,59.05,58.7,58.7,45732.0,57.0653,57.0653,56.727,56.727,45732.0
2022-08-08 14:05:00,58.71,58.95,58.6,58.9,21197.0,56.7367,56.9686,56.6304,56.9203,21197.0
2022-08-08 14:10:00,58.9,58.91,58.73,58.73,2345.0,56.9203,56.93,56.756,56.756,2345.0
2022-08-08 14:15:00,58.74,58.78,58.61,58.67,13467.0,56.7657,56.8043,56.64,56.698,13467.0
2022-08-08 14:20:00,58.71,58.73,58.64,58.68,11675.0,56.7367,56.756,56.669,56.7077,11675.0
2022-08-08 14:25:00,58.65,58.74,58.59,58.66,17856.0,56.6787,56.7657,56.6207,56.6884,17856.0
2022-08-08 14:30:00,58.69,58.76,58.64,58.73,9350.0,56.7174,56.785,56.669,56.756,9350.0
2022-08-08 14:35:00,58.68,58.68,58.53,58.58,17650.0,56.7077,56.7077,56.5627,56.6111,17650.0
2022-08-08 14:40:00,58.62,58.73,58.56,58.56,8096.0,56.6497,56.756,56.5917,56.5917,8096.0
2022-08-08 14:45:00,58.55,58.64,58.48,58.56,37379.0,56.5821,56.669,56.5144,56.5917,37379.0
2022-08-08 14:50:00,58.53,58.53,58.32,58.32,10493.0,56.5627,56.5627,56.3598,56.3598,10493.0
2022-08-08 14:55:00,58.34,58.61,58.34,58.55,26866.0,56.3791,56.64,56.3791,56.5821,26866.0
2022-08-08 15:00:00,58.55,58.66,58.53,58.64,19229.0,56.5821,56.6884,56.5627,56.669,19229.0
2022-08-08 15:05:00,58.61,58.63,58.53,58.58,7872.0,56.64,56.6594,56.5627,56.6111,7872.0
2022-08-08 15:10:00,58.54,58.55,58.48,58.52,11124.0,56.5724,56.5821,56.5144,56.5531,11124.0
2022-08-08 15:15:00,58.51,58.51,58.31,58.42,6197.0,56.5434,56.5434,56.3501,56.4564,6197.0
2022-08-08 15:20:00,58.46,58.66,58.43,58.6,10421.0,56.4951,56.6884,56.4661,56.6304,10421.0
2022-08-08 15:25:00,58.57,58.68,58.57,58.59,11364.0,56.6014,56.7077,56.6014,56.6207,11364.0
2022-08-08 15:30:00,58.56,58.71,58.49,58.66,17294.0,56.5917,56.7367,56.5241,56.6884,17294.0
2022-08-08 15:35:00,58.68,58.75,58.62,58.62,25584.0,56.7077,56.7753,56.6497,56.6497,25584.0
2022-08-08 15:40:00,58.69,58.83,58.65,58.83,18741.0,56.7174,56.8527,56.6787,56.8527,18741.0
2022-08-08 15:45:00,58.82,58.87,58.76,58.79,28134.0,56.843,56.8913,56.785,56.814,28134.0
2022-08-08 15:50:00,58.78,58.86,58.64,58.73,26213.0,56.8043,56.8816,56.669,56.756,26213.0
2022-08-08 15:55:00,58.78,58.78,58.62,58.68,30243.0,56.8043,56.8043,56.6497,56.7077,30243.0
2022-08-09 09:30:00,58.56,58.83,58.38,58.73,90734.0,56.5917,56.8527,56.4178,56.756,90734.0
2022-08-09 09:35:00,58.74,58.93,58.63,58.76,56757.0,56.7657,56.9493,56.6594,56.785,56757.0
2022-08-09 09:40:00,58.78,58.84,58.72,58.78,35930.0,56.8043,56.8623,56.7464,56.8043,35930.0
2022-08-09 09:45:00,58.78,58.86,58.61,58.63,33199.0,56.8043,56.8816,56.64,56.6594,33199.0
2022-08-09 09:50:00,58.63,58.69,58.3,58.34,32847.0,56.6594,56.7174,56.3405,56.3791,32847.0
2022-08-09 09:55:00,58.36,58.53,58.3,58.45,34595.0,56.3985,56.5627,56.3405,56.4854,34595.0
2022-08-09 10:00:00,58.43,58.49,58.35,58.41,25382.0,56.4661,56.5241,56.3888,56.4468,25382.0
2022-08-09 10:05:00,58.42,58.45,58.36,58.4,14501.0,56.4564,56.4854,56.3985,56.4371,14501.0
2022-08-09 10:10:00,58.38,58.59,58.36,58.55,27482.0,56.4178,56.6207,56.3985,56.5821,27482.0
2022-08-09 10:15:00,58.52,58.72,58.52,58.62,30108.0,56.5531,56.7464,56.5531,56.6497,30108.0
2022-08-09 10:20:00,58.61,58.68,58.43,58.44,29850.0,56.64,56.7077,56.4661,56.4758,29850.0
2022-08-09 10:25:00,58.45,58.6,58.45,58.6,10204.0,56.4854,56.6304,56.4854,56.6304,10204.0
2022-08-09 10:30:00,58.62,58.66,58.5,58.64,8144.0,56.6497,56.6884,56.5337,56.669,8144.0
2022-08-09 10:35:00,58.63,58.63,58.53,58.62,6715.0,56.6594,56.6594,56.5627,56.6497,6715.0
2022-08-09 10:40:00,58.56,58.63,58.51,58.59,8959.0,56.5917,56.6594,56.5434,56.6207,8959.0
2022-08-09 10:45:00,58.57,58.6,58.5,58.57,7257.0,56.6014,56.6304,56.5337,56.6014,7257.0
2022-08-09 10:50:00,58.57,58.63,58.49,58.52,11746.0,56.6014,56.6594,56.5241,56.5531,11746.0
2022-08-09 10:55:00,58.52,58.54,58.35,58.38,11770.0,56.5531,56.5724,56.3888,56.4178,11770.0
2022-08-09 11:00:00,58.41,58.41,58.09,58.11,27138.0,56.4468,56.4468,56.1375,56.1569,27138.0
2022-08-09 11:05:00,58.06,58.26,58.06,58.2,30560.0,56.1085,56.3018,56.1085,56.2438,30560.0
2022-08-09 11:10:00,58.21,58.57,58.21,58.57,29841.0,56.2535,56.6014,56.2535,56.6014,29841.0
2022-08-09 11:15:00,58.58,58.79,58.54,58.7,31803.0,56.6111,56.814,56.5724,56.727,31803.0
2022-08-09 11:20:00,58.72,58.77,58.65,58.71,12908.0,56.7464,56.7947,56.6787,56.7367,12908.0
2022-08-09 11:25:00,58.71,58.87,58.71,58.74,21629.0,56.7367,56.8913,56.7367,56.7657,21629.0
2022-08-09 11:30:00,58.76,58.76,58.59,58.62,11065.0,56.785,56.785,56.6207,56.6497,11065.0
2022-08-09 11:35:00,58.62,58.68,58.57,58.63,5489.0,56.6497,56.7077,56.6014,56.6594,5489.0
2022-08-09 11:40:00,58.64,58.72,58.61,58.61,8529.0,56.669,56.7464,56.64,56.64,8529.0
2022-08-09 11:45:00,58.65,58.68,58.6,58.63,1500.0,56.6787,56.7077,56.6304,56.6594,1500.0
2022-08-09 11:50:00,58.58,58.7,58.48,58.67,12567.0,56.6111,56.727,56.5144,56.698,12567.0
2022-08-09 11:55:00,58.67,58.67,58.54,58.54,10049.0,56.698,56.698,56.5724,56.5724,10049.0
2022-08-09 12:00:00,58.58,58.59,58.46,58.56,12795.0,56.6111,56.6207,56.4951,56.5917,12795.0
2022-08-09 12:05:00,58.59,58.68,58.58,58.61,5786.0,56.6207,56.7077,56.6111,56.64,5786.0
2022-08-09 12:10:00,58.5,58.61,58.49,58.51,4285.0,56.5337,56.64,56.5241,56.5434,4285.0
2022-08-09 12:15:00,58.51,58.55,58.5,58.53,5014.0,56.5434,56.5821,56.5337,56.5627,5014.0
2022-08-09 12:20:00,58.54,58.55,58.4,58.44,13915.0,56.5724,56.5821,56.4371,56.4758,13915.0
2022-08-09 12:25:00,58.45,58.53,58.34,58.36,6698.0,56.4854,56.5627,56.3791,56.3985,6698.0
2022-08-09 12:30:00,58.35,58.43,58.33,58.4,14037.0,56.3888,56.4661,56.3695,56.4371,14037.0
2022-08-09 12:35:00,58.37,58.46,58.34,58.45,3213.0,56.4081,56.4951,56.3791,56.4854,3213.0
2022-08-09 12:40:00,58.46,58.49,58.39,58.49,6336.0,56.4951,56.5241,56.4274,56.5241,6336.0
2022-08-09 12:45:00,58.47,58.47,58.4,58.44,2658.0,56.5048,56.5048,56.4371,56.4758,2658.0
2022-08-09 12:50:00,58.42,58.46,58.41,58.46,900.0,56.4564,56.4951,56.4468,56.4951,900.0
2022-08-09 12:55:00,58.49,58.56,58.46,58.56,2606.0,56.5241,56.5917,56.4951,56.5917,2606.0
2022-08-09 13:00:00,58.59,58.61,58.55,58.57,8017.0,56.6207,56.64,56.5821,56.6014,8017.0
2022-08-09 13:05:00,58.58,58.6,58.4,58.46,6768.0,56.6111,56.6304,56.4371,56.4951,6768.0
2022-08-09 13:10:00,58.44,58.53,58.4,58.53,3369.0,56.4758,56.5627,56.4371,56.5627,3369.0
2022-08-09 13:15:00,58.49,58.64,58.49,58.6,5825.0,56.5241,56.669,56.5241,56.6304,5825.0
2022-08-09 13:20:00,58.63,58.65,58.55,58.6,2653.0,56.6594,56.6787,56.5821,56.6304,2653.0
2022-08-09 13:25:00,58.59,58.59,58.48,58.52,4654.0,56.6207,56.6207,56.5144,56.5531,4654.0
2022-08-09 13:30:00,58.56,58.56,58.47,58.47,3895.0,56.5917,56.5917,56.5048,56.5048,3895.0
2022-08-09 13:35:00,58.49,58.49,58.36,58.36,3737.0,56.5241,56.5241,56.3985,56.3985,3737.0
2022-08-09 13:40:00,58.35,58.37,58.16,58.23,21182.0,56.3888,56.4081,56.2052,56.2728,21182.0
2022-08-09 13:45:00,58.22,58.25,58.11,58.24,12032.0,56.2632,56.2921,56.1569,56.2825,12032.0
2022-08-09 13:50:00,58.25,58.3,58.21,58.29,6200.0,56.2921,56.3405,56.2535,56.3308,6200.0
2022-08-09 13:55:00,58.29,58.56,58.28,58.51,17303.0,56.3308,56.5917,56.3211,56.5434,17303.0
2022-08-09 14:00:00,58.49,58.6,58.47,58.54,9942.0,56.5241,56.6304,56.5048,56.5724,9942.0
2022-08-09 14:05:00,58.54,58.54,58.49,58.51,3905.0,56.5724,56.5724,56.5241,56.5434,3905.0
2022-08-09 14:10:00,58.5,58.5,58.41,58.41,3029.0,56.5337,56.5337,56.4468,56.4468,3029.0
2022-08-09 14:15:00,58.38,58.39,58.1,58.12,10339.0,56.4178,56.4274,56.1472,56.1665,10339.0
2022-08-09 14:20:00,58.08,58.16,58.05,58.05,13410.0,56.1279,56.2052,56.0989,56.0989,13410.0
2022-08-09 14:25:00,58.08,58.08,58.02,58.05,21461.0,56.1279,56.1279,56.0699,56.0989,21461.0
2022-08-09 14:30:00,58.05,58.1,57.99,58.07,15040.0,56.0989,56.1472,56.0409,56.1182,15040.0
2022-08-09 14:35:00,58.04,58.16,58.03,58.12,14163.0,56.0892,56.2052,56.0795,56.1665,14163.0
2022-08-09 14:40:00,58.11,58.12,58.05,58.08,3702.0,56.1569,56.1665,56.0989,56.1279,3702.0
2022-08-09 14:45:00,58.07,58.22,58.07,58.22,8509.0,56.1182,56.2632,56.1182,56.2632,8509.0
2022-08-09 14:50:00,58.25,58.47,58.24,58.4,33673.0,56.2921,56.5048,56.2825,56.4371,33673.0
2022-08-09 14:55:00,58.39,58.45,58.35,58.37,17575.0,56.4274,56.4854,56.3888,56.4081,17575.0
2022-08-09 15:00:00,58.33,58.4,58.28,58.28,4908.0,56.3695,56.4371,56.3211,56.3211,4908.0
2022-08-09 15:05:00,58.32,58.33,58.25,58.32,7388.0,56.3598,56.3695,56.2921,56.3598,7388.0
2022-08-09 15:10:00,58.28,58.28,58.18,58.19,5448.0,56.3211,56.3211,56.2245,56.2342,5448.0
2022-08-09 15:15:00,58.2,58.31,58.2,58.25,7542.0,56.2438,56.3501,56.2438,56.2921,7542.0
2022-08-09 15:20:00,58.28,58.45,58.28,58.45,7967.0,56.3211,56.4854,56.3211,56.4854,7967.0
2022-08-09 15:25:00,58.45,58.5,58.4,58.41,20327.0,56.4854,56.5337,56.4371,56.4468,20327.0
2022-08-09 15:30:00,58.41,58.49,58.39,58.4,12287.0,56.4468,56.5241,56.4274,56.4371,12287.0
2022-08-09 15:35:00,58.46,58.49,58.39,58.45,9646.0,56.4951,56.5241,56.4274,56.4854,9646.0
2022-08-09 15:40:00,58.45,58.52,58.24,58.24,10796.0,56.4854,56.5531,56.2825,56.2825,10796.0
2022-08-09 15:45:00,58.25,58.32,58.18,58.3,31409.0,56.2921,56.3598,56.2245,56.3405,31409.0
2022-08-09 15:50:00,58.33,58.48,58.31,58.35,23100.0,56.3695,56.5144,56.3501,56.3888,23100.0
2022-08-09 15:55:00,58.36,58.41,58.21,58.4,34378.0,56.3985,56.4468,56.2535,56.4371,34378.0
2022-08-10 09:30:00,60.9,60.99,60.69,60.79,97599.0,58.8531,58.9401,58.6501,58.7468,97599.0
2022-08-10 09:35:00,60.81,60.84,60.58,60.64,61624.0,58.7661,58.7951,58.5438,58.6018,61624.0
2022-08-10 09:40:00,60.65,61.06,60.63,61.0,51464.0,58.6115,59.0077,58.5922,58.9497,51464.0
2022-08-10 09:45:00,61.02,61.21,61.01,61.2,77643.0,58.969,59.1527,58.9594,59.143,77643.0
2022-08-10 09:50:00,61.19,61.21,60.97,60.98,43311.0,59.1333,59.1527,58.9207,58.9304,43311.0
2022-08-10 09:55:00,60.99,61.08,60.9,61.04,61428.0,58.9401,59.027,58.8531,58.9884,61428.0
2022-08-10 10:00:00,61.02,61.2,60.99,61.14,24505.0,58.969,59.143,58.9401,59.085,24505.0
2022-08-10 10:05:00,61.17,61.25,61.1,61.16,20775.0,59.114,59.1913,59.0464,59.1043,20775.0
2022-08-10 10:10:00,61.25,61.3,61.11,61.13,42147.0,59.1913,59.2396,59.056,59.0753,42147.0
2022-08-10 10:15:00,61.13,61.15,60.97,60.97,20758.0,59.0753,59.0947,58.9207,58.9207,20758.0
2022-08-10 10:20:00,60.99,60.99,60.76,60.9,22043.0,58.9401,58.9401,58.7178,58.8531,22043.0
2022-08-10 10:25:00,60.94,61.0,60.92,60.95,6981.0,58.8917,58.9497,58.8724,58.9014,6981.0
2022-08-10 10:30:00,60.98,61.03,60.91,61.0,24088.0,58.9304,58.9787,58.8627,58.9497,24088.0
2022-08-10 10:35:00,61.06,61.06,60.94,60.98,12295.0,59.0077,59.0077,58.8917,58.9304,12295.0
2022-08-10 10:40:00,60.96,61.12,60.96,61.08,7078.0,58.9111,59.0657,58.9111,59.027,7078.0
2022-08-10 10:45:00,61.09,61.14,60.97,61.01,17275.0,59.0367,59.085,58.9207,58.9594,17275.0
2022-08-10 10:50:00,61.05,61.12,61.02,61.06,7628.0,58.998,59.0657,58.969,59.0077,7628.0
2022-08-10 10:55:00,61.06,61.12,61.04,61.12,12757.0,59.0077,59.0657,58.9884,59.0657,12757.0
2022-08-10 11:00:00,61.12,61.46,61.11,61.46,63958.0,59.0657,59.3943,59.056,59.3943,63958.0
2022-08-10 11:05:00,61.48,61.54,61.39,61.46,33149.0,59.4136,59.4716,59.3266,59.3943,33149.0
2022-08-10 11:10:00,61.47,61.47,61.25,61.33,21065.0,59.4039,59.4039,59.1913,59.2686,21065.0
2022-08-10 11:15:00,61.34,61.34,61.18,61.2,12769.0,59.2783,59.2783,59.1237,59.143,12769.0
2022-08-10 11:20:00,61.22,61.37,61.22,61.37,6683.0,59.1623,59.3073,59.1623,59.3073,6683.0
2022-08-10 11:25:00,61.37,61.38,61.26,61.28,6041.0,59.3073,59.3169,59.201,59.2203,6041.0
2022-08-10 11:30:00,61.29,61.34,61.22,61.23,7923.0,59.23,59.2783,59.1623,59.172,7923.0
2022-08-10 11:35:00,61.19,61.23,61.09,61.09,7990.0,59.1333,59.172,59.0367,59.0367,7990.0
2022-08-10 11:40:00,61.09,61.16,61.06,61.1,7319.0,59.0367,59.1043,59.0077,59.0464,7319.0
2022-08-10 11:45:00,61.05,61.18,61.04,61.14,6718.0,58.998,59.1237,58.9884,59.085,6718.0
2022-08-10 11:50:00,61.13,61.14,61.08,61.14,2281.0,59.0753,59.085,59.027,59.085,2281.0
2022-08-10 11:55:00,61.15,61.19,61.15,61.17,2950.0,59.0947,59.1333,59.0947,59.114,2950.0
2022-08-10 12:00:00,61.18,61.22,61.15,61.18,7202.0,59.1237,59.1623,59.0947,59.1237,7202.0
2022-08-10 12:05:00,61.17,61.18,61.04,61.11,10571.0,59.114,59.1237,58.9884,59.056,10571.0
2022-08-10 12:10:00,61.1,61.1,61.04,61.04,6995.0,59.0464,59.0464,58.9884,58.9884,6995.0
2022-08-10 12:15:00,61.0,61.01,60.78,60.78,19590.0,58.9497,58.9594,58.7371,58.7371,19590.0
2022-08-10 12:20:00,60.8,60.85,60.75,60.82,6697.0,58.7564,58.8048,58.7081,58.7758,6697.0
2022-08-10 12:25:00,60.83,60.88,60.74,60.88,4385.0,58.7854,58.8338,58.6985,58.8338,4385.0
2022-08-10 12:30:00,60.89,60.94,60.84,60.94,9215.0,58.8434,58.8917,58.7951,58.8917,9215.0
2022-08-10 12:35:00,60.93,60.96,60.88,60.91,12070.0,58.8821,58.9111,58.8338,58.8627,12070.0
2022-08-10 12:40:00,60.93,60.95,60.87,60.94,4057.0,58.8821,58.9014,58.8241,58.8917,4057.0
2022-08-10 12:45:00,60.92,60.94,60.88,60.89,5564.0,58.8724,58.8917,58.8338,58.8434,5564.0
2022-08-10 12:50:00,60.89,60.97,60.87,60.97,4906.0,58.8434,58.9207,58.8241,58.9207,4906.0
2022-08-10 12:55:00,60.96,61.0,60.91,61.0,7619.0,58.9111,58.9497,58.8627,58.9497,7619.0
2022-08-10 13:00:00,60.97,60.98,60.91,60.92,6185.0,58.9207,58.9304,58.8627,58.8724,6185.0
2022-08-10 13:05:00,60.91,61.0,60.9,61.0,1778.0,58.8627,58.9497,58.8531,58.9497,1778.0
2022-08-10 13:10:00,61.02,61.07,61.01,61.06,8525.0,58.969,59.0174,58.9594,59.0077,8525.0
2022-08-10 13:15:00,61.05,61.1,61.03,61.07,5957.0,58.998,59.0464,58.9787,59.0174,5957.0
2022-08-10 13:20:00,61.07,61.07,60.99,61.06,4452.0,59.0174,59.0174,58.9401,59.0077,4452.0
2022-08-10 13:25:00,61.06,61.06,60.88,60.89,23631.0,59.0077,59.0077,58.8338,58.8434,23631.0
2022-08-10 13:30:00,60.89,60.96,60.79,60.89,22892.0,58.8434,58.9111,58.7468,58.8434,22892.0
2022-08-10 13:35:00,60.91,60.95,60.88,60.92,3764.0,58.8627,58.9014,58.8338,58.8724,3764.0
2022-08-10 13:40:00,60.96,61.05,60.95,61.05,3350.0,58.9111,58.998,58.9014,58.998,3350.0
2022-08-10 13:45:00,61.01,61.17,61.01,61.17,19103.0,58.9594,59.114,58.9594,59.114,19103.0
2022-08-10 13:50:00,61.18,61.19,61.11,61.12,10041.0,59.1237,59.1333,59.056,59.0657,10041.0
2022-08-10 13:55:00,61.1,61.15,60.98,61.01,31710.0,59.0464,59.0947,58.9304,58.9594,31710.0
2022-08-10 14:00:00,61.04,61.05,60.96,61.05,9091.0,58.9884,58.998,58.9111,58.998,9091.0
2022-08-10 14:05:00,61.07,61.08,60.95,60.97,6329.0,59.0174,59.027,58.9014,58.9207,6329.0
2022-08-10 14:10:00,60.98,61.03,60.93,60.94,2563.0,58.9304,58.9787,58.8821,58.8917,2563.0
2022-08-10 14:15:00,60.96,60.98,60.93,60.94,2980.0,58.9111,58.9304,58.8821,58.8917,2980.0
2022-08-10 14:20:00,60.94,60.98,60.9,60.9,4728.0,58.8917,58.9304,58.8531,58.8531,4728.0
2022-08-10 14:25:00,60.91,60.95,60.89,60.89,2360.0,58.8627,58.9014,58.8434,58.8434,2360.0
2022-08-10 14:30:00,60.92,60.94,60.81,60.89,4500.0,58.8724,58.8917,58.7661,58.8434,4500.0
2022-08-10 14:35:00,60.93,60.95,60.89,60.89,3270.0,58.8821,58.9014,58.8434,58.8434,3270.0
2022-08-10 14:40:00,60.93,60.93,60.88,60.9,4966.0,58.8821,58.8821,58.8338,58.8531,4966.0
2022-08-10 14:45:00,60.89,60.91,60.72,60.78,25323.0,58.8434,58.8627,58.6791,58.7371,25323.0
2022-08-10 14:50:00,60.73,60.79,60.68,60.7,9915.0,58.6888,58.7468,58.6405,58.6598,9915.0
2022-08-10 14:55:00,60.68,60.74,60.62,60.62,12183.0,58.6405,58.6985,58.5825,58.5825,12183.0
2022-08-10 15:00:00,60.6,60.69,60.55,60.65,14244.0,58.5632,58.6501,58.5148,58.6115,14244.0
2022-08-10 15:05:00,60.69,60.71,60.55,60.59,20786.0,58.6501,58.6695,58.5148,58.5535,20786.0
2022-08-10 15:10:00,60.56,60.71,60.56,60.69,14506.0,58.5245,58.6695,58.5245,58.6501,14506.0
2022-08-10 15:15:00,60.68,60.75,60.65,60.74,10634.0,58.6405,58.7081,58.6115,58.6985,10634.0
2022-08-10 15:20:00,60.75,60.84,60.75,60.82,16634.0,58.7081,58.7951,58.7081,58.7758,16634.0
2022-08-10 15:25:00,60.83,60.9,60.8,60.86,18523.0,58.7854,58.8531,58.7564,58.8144,18523.0
2022-08-10 15:30:00,60.85,60.9,60.81,60.89,10446.0,58.8048,58.8531,58.7661,58.8434,10446.0
2022-08-10 15:35:00,60.89,61.12,60.88,61.1,28515.0,58.8434,59.0657,58.8338,59.0464,28515.0
2022-08-10 15:40:00,61.12,61.23,61.06,61.22,33744.0,59.0657,59.172,59.0077,59.1623,33744.0
2022-08-10 15:45:00,61.22,61.24,61.08,61.1,36929.0,59.1623,59.1817,59.027,59.0464,36929.0
2022-08-10 15:50:00,61.13,61.14,60.99,61.07,46028.0,59.0753,59.085,58.9401,59.0174,46028.0
2022-08-10 15:55:00,61.08,61.2,61.01,61.16,42386.0,59.027,59.143,58.9594,59.1043,42386.0
2022-08-11 09:30:00,62.58,62.74,62.38,62.38,76036.0,60.4766,60.6312,60.2833,60.2833,76036.0
2022-08-11 09:35:00,62.35,62.48,62.24,62.46,36961.0,60.2543,60.38,60.148,60.3606,36961.0
2022-08-11 09:40:00,62.43,62.56,62.31,62.42,44970.0,60.3317,60.4573,60.2157,60.322,44970.0
2022-08-11 09:45:00,62.44,62.7,62.41,62.6,46543.0,60.3413,60.5926,60.3123,60.4959,46543.0
2022-08-11 09:50:00,62.61,62.8,62.52,62.75,28923.0,60.5056,60.6892,60.4186,60.6409,28923.0
2022-08-11 09:55:00,62.77,62.77,62.66,62.73,9791.0,60.6602,60.6602,60.5539,60.6216,9791.0
2022-08-11 10:00:00,62.75,62.8,62.59,62.72,40238.0,60.6409,60.6892,60.4863,60.6119,40238.0
2022-08-11 10:05:00,62.7,62.8,62.67,62.71,18113.0,60.5926,60.6892,60.5636,60.6022,18113.0
2022-08-11 10:10:00,62.76,62.95,62.75,62.91,34287.0,60.6506,60.8342,60.6409,60.7955,34287.0
2022-08-11 10:15:00,62.88,63.18,62.88,63.13,48057.0,60.7665,61.0564,60.7665,61.0081,48057.0
2022-08-11 10:20:00,63.14,63.14,62.93,62.93,35143.0,61.0178,61.0178,60.8148,60.8148,35143.0
2022-08-11 10:25:00,62.95,63.12,62.84,62.84,57733.0,60.8342,60.9985,60.7279,60.7279,57733.0
2022-08-11 10:30:00,62.84,63.03,62.84,62.94,18018.0,60.7279,60.9115,60.7279,60.8245,18018.0
2022-08-11 10:35:00,63.0,63.09,62.82,62.82,25302.0,60.8825,60.9695,60.7085,60.7085,25302.0
2022-08-11 10:40:00,62.83,62.84,62.64,62.72,28182.0,60.7182,60.7279,60.5346,60.6119,28182.0
2022-08-11 10:45:00,62.72,62.81,62.67,62.77,28641.0,60.6119,60.6989,60.5636,60.6602,28641.0
2022-08-11 10:50:00,62.8,62.94,62.77,62.94,12101.0,60.6892,60.8245,60.6602,60.8245,12101.0
2022-08-11 10:55:00,62.93,62.97,62.78,62.81,22117.0,60.8148,60.8535,60.6699,60.6989,22117.0
2022-08-11 11:00:00,62.8,62.8,62.57,62.57,8527.0,60.6892,60.6892,60.4669,60.4669,8527.0
2022-08-11 11:05:00,62.59,62.63,62.25,62.33,45555.0,60.4863,60.5249,60.1577,60.235,45555.0
2022-08-11 11:10:00,62.32,62.36,62.18,62.26,26363.0,60.2254,60.264,60.0901,60.1674,26363.0
2022-08-11 11:15:00,62.27,62.41,62.05,62.05,18517.0,60.177,60.3123,59.9644,59.9644,18517.0
2022-08-11 11:20:00,62.05,62.37,62.04,62.33,28607.0,59.9644,60.2737,59.9548,60.235,28607.0
2022-08-11 11:25:00,62.35,62.42,62.27,62.37,24077.0,60.2543,60.322,60.177,60.2737,24077.0
2022-08-11 11:30:00,62.34,62.45,62.23,62.23,14779.0,60.2447,60.351,60.1384,60.1384,14779.0
2022-08-11 11:35:00,62.23,62.26,62.09,62.21,10775.0,60.1384,60.1674,60.0031,60.119,10775.0
2022-08-11 11:40:00,62.2,62.35,62.14,62.29,13654.0,60.1094,60.2543,60.0514,60.1964,13654.0
2022-08-11 11:45:00,62.29,62.3,62.13,62.15,7647.0,60.1964,60.206,60.0417,60.0611,7647.0
2022-08-11 11:50:00,62.13,62.23,62.01,62.13,12281.0,60.0417,60.1384,59.9258,60.0417,12281.0
2022-08-11 11:55:00,62.19,62.22,62.09,62.2,12289.0,60.0997,60.1287,60.0031,60.1094,12289.0
2022-08-11 12:00:00,62.17,62.22,62.13,62.14,8293.0,60.0804,60.1287,60.0417,60.0514,8293.0
2022-08-11 12:05:00,62.14,62.19,62.03,62.03,9825.0,60.0514,60.0997,59.9451,59.9451,9825.0
2022-08-11 12:10:00,62.06,62.1,61.97,62.05,6586.0,59.9741,60.0127,59.8871,59.9644,6586.0
2022-08-11 12:15:00,62.05,62.21,61.99,62.15,8882.0,59.9644,60.119,59.9064,60.0611,8882.0
2022-08-11 12:20:00,62.05,62.16,62.02,62.06,5975.0,59.9644,60.0707,59.9354,59.9741,5975.0
2022-08-11 12:25:00,62.1,62.24,62.06,62.23,8581.0,60.0127,60.148,59.9741,60.1384,8581.0
2022-08-11 12:30:00,62.27,62.37,62.26,62.36,12742.0,60.177,60.2737,60.1674,60.264,12742.0
2022-08-11 12:35:00,62.35,62.38,62.31,62.32,3969.0,60.2543,60.2833,60.2157,60.2254,3969.0
2022-08-11 12:40:00,62.26,62.26,62.19,62.22,2503.0,60.1674,60.1674,60.0997,60.1287,2503.0
2022-08-11 12:45:00,62.23,62.26,62.16,62.23,3921.0,60.1384,60.1674,60.0707,60.1384,3921.0
2022-08-11 12:50:00,62.21,62.35,62.21,62.33,2648.0,60.119,60.2543,60.119,60.235,2648.0
2022-08-11 12:55:00,62.32,62.37,62.31,62.34,4011.0,60.2254,60.2737,60.2157,60.2447,4011.0
2022-08-11 13:00:00,62.34,62.38,62.21,62.25,12940.0,60.2447,60.2833,60.119,60.1577,12940.0
2022-08-11 13:05:00,62.25,62.35,62.22,62.23,7908.0,60.1577,60.2543,60.1287,60.1384,7908.0
2022-08-11 13:10:00,62.28,62.38,62.28,62.38,2200.0,60.1867,60.2833,60.1867,60.2833,2200.0
2022-08-11 13:15:00,62.36,62.59,62.36,62.57,14309.0,60.264,60.4863,60.264,60.4669,14309.0
2022-08-11 13:20:00,62.49,62.55,62.45,62.46,13525.0,60.3896,60.4476,60.351,60.3606,13525.0
2022-08-11 13:25:00,62.47,62.47,62.35,62.41,12995.0,60.3703,60.3703,60.2543,60.3123,12995.0
2022-08-11 13:30:00,62.42,62.44,62.28,62.29,9028.0,60.322,60.3413,60.1867,60.1964,9028.0
2022-08-11 13:35:00,62.31,62.35,62.29,62.3,4400.0,60.2157,60.2543,60.1964,60.206,4400.0
2022-08-11 13:40:00,62.26,62.39,62.26,62.37,6720.0,60.1674,60.293,60.1674,60.2737,6720.0
2022-08-11 13:45:00,62.29,62.29,62.15,62.18,10730.0,60.1964,60.1964,60.0611,60.0901,10730.0
2022-08-11 13:50:00,62.23,62.25,62.08,62.13,9747.0,60.1384,60.1577,59.9934,60.0417,9747.0
2022-08-11 13:55:00,62.15,62.21,62.14,62.18,4376.0,60.0611,60.119,60.0514,60.0901,4376.0
2022-08-11 14:00:00,62.17,62.17,61.96,62.02,8217.0,60.0804,60.0804,59.8775,59.9354,8217.0
2022-08-11 14:05:00,61.98,62.01,61.91,61.94,9793.0,59.8968,59.9258,59.8291,59.8581,9793.0
2022-08-11 14:10:00,61.96,61.98,61.82,61.87,18274.0,59.8775,59.8968,59.7422,59.7905,18274.0
2022-08-11 14:15:00,61.84,61.97,61.81,61.96,10641.0,59.7615,59.8871,59.7325,59.8775,10641.0
2022-08-11 14:20:00,61.93,61.96,61.84,61.96,12613.0,59.8485,59.8775,59.7615,59.8775,12613.0
2022-08-11 14:25:00,61.92,61.97,61.86,61.9,8591.0,59.8388,59.8871,59.7808,59.8195,8591.0
2022-08-11 14:30:00,61.91,61.92,61.67,61.72,19777.0,59.8291,59.8388,59.5972,59.6455,19777.0
2022-08-11 14:35:00,61.71,61.82,61.68,61.71,18466.0,59.6359,59.7422,59.6069,59.6359,18466.0
2022-08-11 14:40:00,61.73,61.75,61.63,61.71,11283.0,59.6552,59.6745,59.5585,59.6359,11283.0
2022-08-11 14:45:00,61.73,61.74,61.61,61.62,11149.0,59.6552,59.6648,59.5392,59.5489,11149.0
2022-08-11 14:50:00,61.64,61.65,61.34,61.34,13214.0,59.5682,59.5779,59.2783,59.2783,13214.0
2022-08-11 14:55:00,61.35,61.6,61.35,61.52,31392.0,59.288,59.5296,59.288,59.4522,31392.0
2022-08-11 15:00:00,61.5,61.54,61.42,61.51,14169.0,59.4329,59.4716,59.3556,59.4426,14169.0
2022-08-11 15:05:00,61.49,61.49,61.3,61.43,19932.0,59.4232,59.4232,59.2396,59.3653,19932.0
2022-08-11 15:10:00,61.47,61.5,61.15,61.27,25684.0,59.4039,59.4329,59.0947,59.2106,25684.0
2022-08-11 15:15:00,61.29,61.45,61.23,61.39,13828.0,59.23,59.3846,59.172,59.3266,13828.0
2022-08-11 15:20:00,61.37,61.45,61.33,61.34,6957.0,59.3073,59.3846,59.2686,59.2783,6957.0
2022-08-11 15:25:00,61.34,61.4,61.3,61.36,8568.0,59.2783,59.3363,59.2396,59.2976,8568.0
2022-08-11 15:30:00,61.37,61.54,61.34,61.51,8194.0,59.3073,59.4716,59.2783,59.4426,8194.0
2022-08-11 15:35:00,61.5,61.5,61.31,61.35,5709.0,59.4329,59.4329,59.2493,59.288,5709.0
2022-08-11 15:40:00,61.34,61.41,61.31,61.32,8764.0,59.2783,59.3459,59.2493,59.259,8764.0
2022-08-11 15:45:00,61.29,61.35,61.21,61.27,5647.0,59.23,59.288,59.1527,59.2106,5647.0
2022-08-11 15:50:00,61.31,61.47,61.24,61.47,51499.0,59.2493,59.4039,59.1817,59.4039,51499.0
2022-08-11 15:55:00,61.47,61.51,61.32,61.47,62437.0,59.4039,59.4426,59.259,59.4039,62437.0
2022-08-12 09:30:00,62.03,62.28,61.97,62.28,61333.0,59.9451,60.1867,59.8871,60.1867,61333.0
2022-08-12 09:35:00,62.34,62.41,62.13,62.33,44540.0,60.2447,60.3123,60.0417,60.235,44540.0
2022-08-12 09:40:00,62.34,62.48,62.34,62.44,51872.0,60.2447,60.38,60.2447,60.3413,51872.0
2022-08-12 09:45:00,62.42,62.42,62.13,62.15,34047.0,60.322,60.322,60.0417,60.0611,34047.0
2022-08-12 09:50:00,62.22,62.36,62.22,62.27,17952.0,60.1287,60.264,60.1287,60.177,17952.0
2022-08-12 09:55:00,62.26,62.31,62.19,62.27,10246.0,60.1674,60.2157,60.0997,60.177,10246.0
2022-08-12 10:00:00,62.2,62.25,61.72,61.88,140304.0,60.1094,60.1577,59.6455,59.8001,140304.0
2022-08-12 10:05:00,61.91,62.0,61.77,61.92,26603.0,59.8291,59.9161,59.6938,59.8388,26603.0
2022-08-12 10:10:00,61.93,62.11,61.9,61.96,29454.0,59.8485,60.0224,59.8195,59.8775,29454.0
2022-08-12 10:15:00,61.98,62.15,61.89,62.14,28369.0,59.8968,60.0611,59.8098,60.0514,28369.0
2022-08-12 10:20:00,62.16,62.16,62.0,62.0,13442.0,60.0707,60.0707,59.9161,59.9161,13442.0
2022-08-12 10:25:00,62.01,62.09,61.88,62.09,18542.0,59.9258,60.0031,59.8001,60.0031,18542.0
2022-08-12 10:30:00,62.08,62.19,62.01,62.14,11149.0,59.9934,60.0997,59.9258,60.0514,11149.0
2022-08-12 10:35:00,62.12,62.2,61.91,61.96,11709.0,60.0321,60.1094,59.8291,59.8775,11709.0
2022-08-12 10:40:00,61.95,61.99,61.88,61.96,12900.0,59.8678,59.9064,59.8001,59.8775,12900.0
2022-08-12 10:45:00,61.95,62.03,61.88,61.98,12519.0,59.8678,59.9451,59.8001,59.8968,12519.0
2022-08-12 10:50:00,61.99,62.03,61.95,62.01,6192.0,59.9064,59.9451,59.8678,59.9258,6192.0
2022-08-12 10:55:00,62.01,62.01,61.93,61.97,4257.0,59.9258,59.9258,59.8485,59.8871,4257.0
2022-08-12 11:00:00,61.98,62.28,61.92,62.16,38555.0,59.8968,60.1867,59.8388,60.0707,38555.0
2022-08-12 11:05:00,62.17,62.21,62.03,62.05,16050.0,60.0804,60.119,59.9451,59.9644,16050.0
2022-08-12 11:10:00,62.06,62.17,62.05,62.12,7872.0,59.9741,60.0804,59.9644,60.0321,7872.0
2022-08-12 11:15:00,62.09,62.37,62.08,62.33,28432.0,60.0031,60.2737,59.9934,60.235,28432.0
2022-08-12 11:20:00,62.38,62.47,62.38,62.44,18506.0,60.2833,60.3703,60.2833,60.3413,18506.0
2022-08-12 11:25:00,62.45,62.54,62.45,62.52,11036.0,60.351,60.438,60.351,60.4186,11036.0
2022-08-12 11:30:00,62.48,62.52,62.4,62.44,7442.0,60.38,60.4186,60.3027,60.3413,7442.0
2022-08-12 11:35:00,62.46,62.55,62.43,62.52,14939.0,60.3606,60.4476,60.3317,60.4186,14939.0
2022-08-12 11:40:00,62.47,62.47,62.37,62.45,15924.0,60.3703,60.3703,60.2737,60.351,15924.0
2022-08-12 11:45:00,62.44,62.56,62.44,62.52,4678.0,60.3413,60.4573,60.3413,60.4186,4678.0
2022-08-12 11:50:00,62.52,62.58,62.48,62.58,7067.0,60.4186,60.4766,60.38,60.4766,7067.0
2022-08-12 11:55:00,62.6,62.63,62.52,62.54,14047.0,60.4959,60.5249,60.4186,60.438,14047.0
2022-08-12 12:00:00,62.56,62.75,62.55,62.71,13360.0,60.4573,60.6409,60.4476,60.6022,13360.0
2022-08-12 12:05:00,62.68,62.76,62.68,62.76,7888.0,60.5733,60.6506,60.5733,60.6506,7888.0
2022-08-12 12:10:00,62.79,62.82,62.75,62.75,10887.0,60.6796,60.7085,60.6409,60.6409,10887.0
2022-08-12 12:15:00,62.75,62.84,62.75,62.78,6210.0,60.6409,60.7279,60.6409,60.6699,6210.0
2022-08-12 12:20:00,62.79,62.89,62.78,62.84,13316.0,60.6796,60.7762,60.6699,60.7279,13316.0
2022-08-12 12:25:00,62.85,62.9,62.84,62.87,5225.0,60.7375,60.7859,60.7279,60.7569,5225.0
2022-08-12 12:30:00,62.87,62.89,62.82,62.87,6312.0,60.7569,60.7762,60.7085,60.7569,6312.0
2022-08-12 12:35:00,62.86,62.9,62.83,62.83,11109.0,60.7472,60.7859,60.7182,60.7182,11109.0
2022-08-12 12:40:00,62.83,62.85,62.8,62.85,5380.0,60.7182,60.7375,60.6892,60.7375,5380.0
2022-08-12 12:45:00,62.89,62.93,62.88,62.91,5122.0,60.7762,60.8148,60.7665,60.7955,5122.0
2022-08-12 12:50:00,62.91,62.94,62.89,62.89,14200.0,60.7955,60.8245,60.7762,60.7762,14200.0
2022-08-12 12:55:00,62.91,62.91,62.85,62.9,12828.0,60.7955,60.7955,60.7375,60.7859,12828.0
2022-08-12 13:00:00,62.9,62.93,62.88,62.89,7190.0,60.7859,60.8148,60.7665,60.7762,7190.0
2022-08-12 13:05:00,62.9,62.97,62.88,62.97,10136.0,60.7859,60.8535,60.7665,60.8535,10136.0
2022-08-12 13:10:00,62.98,63.0,62.95,62.96,3556.0,60.8632,60.8825,60.8342,60.8438,3556.0
2022-08-12 13:15:00,62.95,63.01,62.94,62.95,9660.0,60.8342,60.8922,60.8245,60.8342,9660.0
2022-08-12 13:20:00,62.98,62.99,62.93,62.96,1970.0,60.8632,60.8728,60.8148,60.8438,1970.0
2022-08-12 13:25:00,62.95,62.99,62.94,62.95,3268.0,60.8342,60.8728,60.8245,60.8342,3268.0
2022-08-12 13:30:00,62.97,62.99,62.91,62.96,2241.0,60.8535,60.8728,60.7955,60.8438,2241.0
2022-08-12 13:35:00,62.99,62.99,62.94,62.94,8600.0,60.8728,60.8728,60.8245,60.8245,8600.0
2022-08-12 13:40:00,62.94,62.99,62.94,62.95,2435.0,60.8245,60.8728,60.8245,60.8342,2435.0
2022-08-12 13:45:00,62.95,63.01,62.94,63.0,8124.0,60.8342,60.8922,60.8245,60.8825,8124.0
2022-08-12 13:50:00,63.0,63.12,63.0,63.08,18030.0,60.8825,60.9985,60.8825,60.9598,18030.0
2022-08-12 13:55:00,63.08,63.08,63.01,63.01,1500.0,60.9598,60.9598,60.8922,60.8922,1500.0
2022-08-12 14:00:00,63.03,63.05,62.97,63.0,4847.0,60.9115,60.9308,60.8535,60.8825,4847.0
2022-08-12 14:05:00,62.99,62.99,62.94,62.97,5959.0,60.8728,60.8728,60.8245,60.8535,5959.0
2022-08-12 14:10:00,62.97,62.99,62.96,62.99,1658.0,60.8535,60.8728,60.8438,60.8728,1658.0
2022-08-12 14:15:00,62.99,63.05,62.98,63.0,3276.0,60.8728,60.9308,60.8632,60.8825,3276.0
2022-08-12 14:20:00,63.03,63.03,62.99,63.01,3760.0,60.9115,60.9115,60.8728,60.8922,3760.0
2022-08-12 14:25:00,63.01,63.05,63.0,63.04,4361.0,60.8922,60.9308,60.8825,60.9212,4361.0
2022-08-12 14:30:00,63.07,63.35,63.07,63.34,16113.0,60.9501,61.2207,60.9501,61.2111,16113.0
2022-08-12 14:35:00,63.35,63.35,63.26,63.27,11704.0,61.2207,61.2207,61.1338,61.1434,11704.0
2022-08-12 14:40:00,63.29,63.34,63.28,63.31,9390.0,61.1627,61.2111,61.1531,61.1821,9390.0
2022-08-12 14:45:00,63.31,63.33,63.28,63.28,11553.0,61.1821,61.2014,61.1531,61.1531,11553.0
2022-08-12 14:50:00,63.29,63.31,63.23,63.23,6200.0,61.1627,61.1821,61.1048,61.1048,6200.0
2022-08-12 14:55:00,63.21,63.28,63.21,63.26,5561.0,61.0854,61.1531,61.0854,61.1338,5561.0
2022-08-12 15:00:00,63.28,63.37,63.24,63.35,10390.0,61.1531,61.2401,61.1144,61.2207,10390.0
2022-08-12 15:05:00,63.33,63.43,63.33,63.38,19560.0,61.2014,61.298,61.2014,61.2497,19560.0
2022-08-12 15:10:00,63.39,63.54,63.37,63.47,20239.0,61.2594,61.4043,61.2401,61.3367,20239.0
2022-08-12 15:15:00,63.46,63.55,63.44,63.5,10271.0,61.327,61.414,61.3077,61.3657,10271.0
2022-08-12 15:20:00,63.5,63.5,63.35,63.38,20382.0,61.3657,61.3657,61.2207,61.2497,20382.0
2022-08-12 15:25:00,63.39,63.47,63.35,63.45,8000.0,61.2594,61.3367,61.2207,61.3174,8000.0
2022-08-12 15:30:00,63.42,63.46,63.34,63.34,4246.0,61.2884,61.327,61.2111,61.2111,4246.0
2022-08-12 15:35:00,63.34,63.4,63.32,63.35,21602.0,61.2111,61.2691,61.1917,61.2207,21602.0
2022-08-12 15:40:00,63.37,63.59,63.37,63.56,42252.0,61.2401,61.4527,61.2401,61.4237,42252.0
2022-08-12 15:45:00,63.57,63.57,63.47,63.57,18292.0,61.4333,61.4333,61.3367,61.4333,18292.0
2022-08-12 15:50:00,63.59,63.65,63.51,63.55,74138.0,61.4527,61.5106,61.3754,61.414,74138.0
2022-08-12 15:55:00,63.55,63.77,63.53,63.71,60428.0,61.414,61.6266,61.3947,61.5686,60428.0
2022-08-15 09:30:00,62.72,63.0,62.71,62.82,74458.0,60.6119,60.8825,60.6022,60.7085,74458.0
2022-08-15 09:35:00,62.81,63.07,62.77,63.03,90148.0,60.6989,60.9501,60.6602,60.9115,90148.0
2022-08-15 09:40:00,63.04,63.22,62.92,63.2,106287.0,60.9212,61.0951,60.8052,61.0758,106287.0
2022-08-15 09:45:00,63.22,63.52,63.22,63.35,59932.0,61.0951,61.385,61.0951,61.2207,59932.0
2022-08-15 09:50:00,63.36,63.65,63.36,63.6,72540.0,61.2304,61.5106,61.2304,61.4623,72540.0
2022-08-15 09:55:00,63.62,63.85,63.54,63.75,68215.0,61.4817,61.7039,61.4043,61.6073,68215.0
2022-08-15 10:00:00,63.74,63.77,63.61,63.71,43226.0,61.5976,61.6266,61.472,61.5686,43226.0
2022-08-15 10:05:00,63.73,63.77,63.59,63.61,20425.0,61.588,61.6266,61.4527,61.472,20425.0
2022-08-15 10:10:00,63.63,63.67,63.51,63.52,34204.0,61.4913,61.53,61.3754,61.385,34204.0
2022-08-15 10:15:00,63.54,63.58,63.49,63.52,17046.0,61.4043,61.443,61.356,61.385,17046.0
2022-08-15 10:20:00,63.52,63.59,63.46,63.49,11524.0,61.385,61.4527,61.327,61.356,11524.0
2022-08-15 10:25:00,63.52,63.58,63.43,63.56,17806.0,61.385,61.443,61.298,61.4237,17806.0
2022-08-15 10:30:00,63.51,63.8,63.51,63.75,44470.0,61.3754,61.6556,61.3754,61.6073,44470.0
2022-08-15 10:35:00,63.78,63.78,63.59,63.62,13621.0,61.6363,61.6363,61.4527,61.4817,13621.0
2022-08-15 10:40:00,63.62,63.74,63.61,63.64,22753.0,61.4817,61.5976,61.472,61.501,22753.0
2022-08-15 10:45:00,63.64,63.67,63.55,63.57,16163.0,61.501,61.53,61.414,61.4333,16163.0
2022-08-15 10:50:00,63.55,63.58,63.52,63.52,6358.0,61.414,61.443,61.385,61.385,6358.0
2022-08-15 10:55:00,63.52,63.53,63.4,63.46,10837.0,61.385,61.3947,61.2691,61.327,10837.0
2022-08-15 11:00:00,63.39,63.55,63.39,63.49,9318.0,61.2594,61.414,61.2594,61.356,9318.0
2022-08-15 11:05:00,63.55,63.62,63.43,63.44,15980.0,61.414,61.4817,61.298,61.3077,15980.0
2022-08-15 11:10:00,63.44,63.46,63.31,63.41,11166.0,61.3077,61.327,61.1821,61.2787,11166.0
2022-08-15 11:15:00,63.44,63.52,63.42,63.51,8135.0,61.3077,61.385,61.2884,61.3754,8135.0
2022-08-15 11:20:00,63.47,63.66,63.47,63.59,10336.0,61.3367,61.5203,61.3367,61.4527,10336.0
2022-08-15 11:25:00,63.58,63.63,63.53,63.63,9505.0,61.443,61.4913,61.3947,61.4913,9505.0
2022-08-15 11:30:00,63.65,63.7,63.63,63.64,8791.0,61.5106,61.559,61.4913,61.501,8791.0
2022-08-15 11:35:00,63.65,63.75,63.63,63.75,25035.0,61.5106,61.6073,61.4913,61.6073,25035.0
2022-08-15 11:40:00,63.76,64.01,63.71,63.97,39324.0,61.617,61.8585,61.5686,61.8199,39324.0
2022-08-15 11:45:00,63.98,64.22,63.98,64.21,32058.0,61.8296,62.0615,61.8296,62.0518,32058.0
2022-08-15 11:50:00,64.25,64.34,64.21,64.3,36751.0,62.0905,62.1775,62.0518,62.1388,36751.0
2022-08-15 11:55:00,64.3,64.41,64.29,64.34,16026.0,62.1388,62.2451,62.1291,62.1775,16026.0
2022-08-15 12:00:00,64.31,64.36,64.23,64.35,10224.0,62.1485,62.1968,62.0712,62.1871,10224.0
2022-08-15 12:05:00,64.34,64.34,64.27,64.3,12650.0,62.1775,62.1775,62.1098,62.1388,12650.0
2022-08-15 12:10:00,64.28,64.42,64.28,64.39,9700.0,62.1195,62.2548,62.1195,62.2258,9700.0
2022-08-15 12:15:00,64.39,64.53,64.39,64.39,21679.0,62.2258,62.3611,62.2258,62.2258,21679.0
2022-08-15 12:20:00,64.41,64.47,64.37,64.47,6398.0,62.2451,62.3031,62.2064,62.3031,6398.0
2022-08-15 12:25:00,64.46,64.52,64.44,64.52,11977.0,62.2934,62.3514,62.2741,62.3514,11977.0
2022-08-15 12:30:00,64.53,64.71,64.53,64.71,33229.0,62.3611,62.535,62.3611,62.535,33229.0
2022-08-15 12:35:00,64.73,64.74,64.65,64.7,9965.0,62.5543,62.564,62.477,62.5254,9965.0
2022-08-15 12:40:00,64.67,64.7,64.66,64.7,6860.0,62.4964,62.5254,62.4867,62.5254,6860.0
2022-08-15 12:45:00,64.7,64.73,64.63,64.67,9778.0,62.5254,62.5543,62.4577,62.4964,9778.0
2022-08-15 12:50:00,64.68,64.79,64.67,64.75,6034.0,62.506,62.6123,62.4964,62.5737,6034.0
2022-08-15 12:55:00,64.74,64.84,64.73,64.79,22021.0,62.564,62.6607,62.5543,62.6123,22021.0
2022-08-15 13:00:00,64.79,64.81,64.67,64.67,5701.0,62.6123,62.6317,62.4964,62.4964,5701.0
2022-08-15 13:05:00,64.68,64.86,64.68,64.81,23093.0,62.506,62.68,62.506,62.6317,23093.0
2022-08-15 13:10:00,64.81,64.83,64.64,64.64,5750.0,62.6317,62.651,62.4674,62.4674,5750.0
2022-08-15 13:15:00,64.64,64.67,64.54,64.55,9709.0,62.4674,62.4964,62.3707,62.3804,9709.0
2022-08-15 13:20:00,64.5,64.62,64.5,64.62,11773.0,62.3321,62.448,62.3321,62.448,11773.0
2022-08-15 13:25:00,64.61,64.69,64.59,64.63,16731.0,62.4384,62.5157,62.4191,62.4577,16731.0
2022-08-15 13:30:00,64.64,64.66,64.54,64.55,4785.0,62.4674,62.4867,62.3707,62.3804,4785.0
2022-08-15 13:35:00,64.57,64.59,64.46,64.46,7668.0,62.3997,62.4191,62.2934,62.2934,7668.0
2022-08-15 13:40:00,64.47,64.5,64.46,64.48,6900.0,62.3031,62.3321,62.2934,62.3128,6900.0
2022-08-15 13:45:00,64.48,64.59,64.48,64.56,12946.0,62.3128,62.4191,62.3128,62.3901,12946.0
2022-08-15 13:50:00,64.58,64.6,64.56,64.58,3600.0,62.4094,62.4287,62.3901,62.4094,3600.0
2022-08-15 13:55:00,64.61,64.61,64.57,64.59,2290.0,62.4384,62.4384,62.3997,62.4191,2290.0
2022-08-15 14:00:00,64.55,64.58,64.54,64.56,1176.0,62.3804,62.4094,62.3707,62.3901,1176.0
2022-08-15 14:05:00,64.55,64.62,64.47,64.48,8587.0,62.3804,62.448,62.3031,62.3128,8587.0
2022-08-15 14:10:00,64.49,64.53,64.46,64.53,11701.0,62.3224,62.3611,62.2934,62.3611,11701.0
2022-08-15 14:15:00,64.53,64.65,64.53,64.64,4906.0,62.3611,62.477,62.3611,62.4674,4906.0
2022-08-15 14:20:00,64.65,64.67,64.57,64.57,17773.0,62.477,62.4964,62.3997,62.3997,17773.0
2022-08-15 14:25:00,64.55,64.64,64.52,64.64,4270.0,62.3804,62.4674,62.3514,62.4674,4270.0
2022-08-15 14:30:00,64.66,64.73,64.61,64.69,10697.0,62.4867,62.5543,62.4384,62.5157,10697.0
2022-08-15 14:35:00,64.69,64.71,64.67,64.7,11951.0,62.5157,62.535,62.4964,62.5254,11951.0
2022-08-15 14:40:00,64.72,64.72,64.61,64.63,13981.0,62.5447,62.5447,62.4384,62.4577,13981.0
2022-08-15 14:45:00,64.6,64.67,64.59,64.67,6200.0,62.4287,62.4964,62.4191,62.4964,6200.0
2022-08-15 14:50:00,64.66,64.7,64.64,64.69,4520.0,62.4867,62.5254,62.4674,62.5157,4520.0
2022-08-15 14:55:00,64.69,64.73,64.67,64.71,8162.0,62.5157,62.5543,62.4964,62.535,8162.0
2022-08-15 15:00:00,64.69,64.73,64.58,64.58,10171.0,62.5157,62.5543,62.4094,62.4094,10171.0
2022-08-15 15:05:00,64.59,64.61,64.47,64.49,15264.0,62.4191,62.4384,62.3031,62.3224,15264.0
2022-08-15 15:10:00,64.5,64.62,64.47,64.54,20880.0,62.3321,62.448,62.3031,62.3707,20880.0
2022-08-15 15:15:00,64.53,64.65,64.53,64.63,3458.0,62.3611,62.477,62.3611,62.4577,3458.0
2022-08-15 15:20:00,64.62,64.69,64.62,64.69,17177.0,62.448,62.5157,62.448,62.5157,17177.0
2022-08-15 15:25:00,64.69,64.7,64.61,64.67,11992.0,62.5157,62.5254,62.4384,62.4964,11992.0
2022-08-15 15:30:00,64.68,64.68,64.57,64.68,22532.0,62.506,62.506,62.3997,62.506,22532.0
2022-08-15 15:35:00,64.66,64.7,64.61,64.67,19573.0,62.4867,62.5254,62.4384,62.4964,19573.0
2022-08-15 15:40:00,64.67,64.7,64.61,64.62,6415.0,62.4964,62.5254,62.4384,62.448,6415.0
2022-08-15 15:45:00,64.64,64.76,64.63,64.76,19615.0,62.4674,62.5833,62.4577,62.5833,19615.0
2022-08-15 15:50:00,64.75,64.84,64.53,64.55,46999.0,62.5737,62.6607,62.3611,62.3804,46999.0
2022-08-15 15:55:00,64.53,64.61,64.48,64.61,33179.0,62.3611,62.4384,62.3128,62.4384,33179.0
2022-08-16 09:30:00,64.23,64.9,64.23,64.69,74110.0,62.0712,62.7186,62.0712,62.5157,74110.0
2022-08-16 09:35:00,64.73,64.9,64.68,64.79,29930.0,62.5543,62.7186,62.506,62.6123,29930.0
2022-08-16 09:40:00,64.79,64.83,64.62,64.69,42644.0,62.6123,62.651,62.448,62.5157,42644.0
2022-08-16 09:45:00,64.72,64.75,64.61,64.66,46901.0,62.5447,62.5737,62.4384,62.4867,46901.0
2022-08-16 09:50:00,64.65,64.83,64.55,64.77,39931.0,62.477,62.651,62.3804,62.593,39931.0
2022-08-16 09:55:00,64.78,65.02,64.76,64.95,37207.0,62.6027,62.8346,62.5833,62.767,37207.0
2022-08-16 10:00:00,64.95,65.0,64.65,64.89,50356.0,62.767,62.8153,62.477,62.709,50356.0
2022-08-16 10:05:00,64.84,64.97,64.83,64.95,32554.0,62.6607,62.7863,62.651,62.767,32554.0
2022-08-16 10:10:00,64.94,65.19,64.94,65.08,48972.0,62.7573,62.9989,62.7573,62.8926,48972.0
2022-08-16 10:15:00,65.08,65.08,64.93,65.0,37842.0,62.8926,62.8926,62.7476,62.8153,37842.0
2022-08-16 10:20:00,64.97,65.15,64.95,65.09,21208.0,62.7863,62.9602,62.767,62.9022,21208.0
2022-08-16 10:25:00,65.09,65.09,64.99,65.01,29982.0,62.9022,62.9022,62.8056,62.8249,29982.0
2022-08-16 10:30:00,65.0,65.0,64.69,64.7,44277.0,62.8153,62.8153,62.5157,62.5254,44277.0
2022-08-16 10:35:00,64.67,64.82,64.67,64.77,22630.0,62.4964,62.6413,62.4964,62.593,22630.0
2022-08-16 10:40:00,64.77,64.97,64.72,64.96,18350.0,62.593,62.7863,62.5447,62.7766,18350.0
2022-08-16 10:45:00,64.98,65.04,64.9,65.0,28459.0,62.7959,62.8539,62.7186,62.8153,28459.0
2022-08-16 10:50:00,65.0,65.07,64.96,65.01,35202.0,62.8153,62.8829,62.7766,62.8249,35202.0
2022-08-16 10:55:00,65.0,65.06,64.91,64.92,6879.0,62.8153,62.8733,62.7283,62.738,6879.0
2022-08-16 11:00:00,64.96,65.02,64.93,65.02,2413.0,62.7766,62.8346,62.7476,62.8346,2413.0
2022-08-16 11:05:00,65.01,65.17,65.01,65.09,13852.0,62.8249,62.9796,62.8249,62.9022,13852.0
2022-08-16 11:10:00,65.07,65.39,65.07,65.39,23159.0,62.8829,63.1922,62.8829,63.1922,23159.0
2022-08-16 11:15:00,65.38,65.54,65.33,65.54,53127.0,63.1825,63.3371,63.1342,63.3371,53127.0
2022-08-16 11:20:00,65.55,65.55,65.46,65.47,17174.0,63.3468,63.3468,63.2598,63.2695,17174.0
2022-08-16 11:25:00,65.46,65.61,65.46,65.59,10816.0,63.2598,63.4048,63.2598,63.3854,10816.0
2022-08-16 11:30:00,65.56,65.77,65.53,65.6,22642.0,63.3565,63.5594,63.3275,63.3951,22642.0
2022-08-16 11:35:00,65.63,65.78,65.62,65.76,17503.0,63.4241,63.5691,63.4144,63.5497,17503.0
2022-08-16 11:40:00,65.76,65.81,65.71,65.79,10892.0,63.5497,63.598,63.5014,63.5787,10892.0
2022-08-16 11:45:00,65.8,65.97,65.75,65.91,36462.0,63.5884,63.7527,63.5401,63.6947,36462.0
2022-08-16 11:50:00,65.94,66.05,65.91,66.05,24903.0,63.7237,63.83,63.6947,63.83,24903.0
2022-08-16 11:55:00,66.06,66.16,66.01,66.12,19576.0,63.8396,63.9363,63.7913,63.8976,19576.0
2022-08-16 12:00:00,66.09,66.09,65.96,65.96,23667.0,63.8686,63.8686,63.743,63.743,23667.0
2022-08-16 12:05:00,65.98,66.0,65.9,65.92,15986.0,63.7623,63.7817,63.685,63.7044,15986.0
2022-08-16 12:10:00,65.97,66.03,65.96,66.03,11188.0,63.7527,63.8107,63.743,63.8107,11188.0
2022-08-16 12:15:00,66.01,66.09,66.01,66.09,4959.0,63.7913,63.8686,63.7913,63.8686,4959.0
2022-08-16 12:20:00,66.08,66.08,65.97,66.02,5583.0,63.859,63.859,63.7527,63.801,5583.0
2022-08-16 12:25:00,66.04,66.04,65.99,66.01,3365.0,63.8203,63.8203,63.772,63.7913,3365.0
2022-08-16 12:30:00,65.98,66.06,65.98,66.05,9907.0,63.7623,63.8396,63.7623,63.83,9907.0
2022-08-16 12:35:00,66.03,66.08,66.03,66.07,3280.0,63.8107,63.859,63.8107,63.8493,3280.0
2022-08-16 12:40:00,66.03,66.06,65.88,65.91,18093.0,63.8107,63.8396,63.6657,63.6947,18093.0
2022-08-16 12:45:00,65.95,65.98,65.91,65.97,1679.0,63.7333,63.7623,63.6947,63.7527,1679.0
2022-08-16 12:50:00,65.97,66.01,65.94,65.95,3446.0,63.7527,63.7913,63.7237,63.7333,3446.0
2022-08-16 12:55:00,65.95,65.98,65.92,65.92,2547.0,63.7333,63.7623,63.7044,63.7044,2547.0
2022-08-16 13:00:00,65.95,65.96,65.85,65.94,4970.0,63.7333,63.743,63.6367,63.7237,4970.0
2022-08-16 13:05:00,65.92,66.1,65.9,66.1,5310.0,63.7044,63.8783,63.685,63.8783,5310.0
2022-08-16 13:10:00,66.12,66.18,66.1,66.14,9059.0,63.8976,63.9556,63.8783,63.917,9059.0
2022-08-16 13:15:00,66.13,66.17,66.13,66.15,4738.0,63.9073,63.9459,63.9073,63.9266,4738.0
2022-08-16 13:20:00,66.14,66.26,66.14,66.26,5877.0,63.917,64.0329,63.917,64.0329,5877.0
2022-08-16 13:25:00,66.28,66.28,66.2,66.22,3850.0,64.0523,64.0523,63.9749,63.9943,3850.0
2022-08-16 13:30:00,66.21,66.22,66.17,66.18,5122.0,63.9846,63.9943,63.9459,63.9556,5122.0
2022-08-16 13:35:00,66.18,66.32,66.17,66.31,19369.0,63.9556,64.0909,63.9459,64.0812,19369.0
2022-08-16 13:40:00,66.31,66.33,66.26,66.28,12835.0,64.0812,64.1006,64.0329,64.0523,12835.0
2022-08-16 13:45:00,66.3,66.37,66.3,66.36,12242.0,64.0716,64.1392,64.0716,64.1296,12242.0
2022-08-16 13:50:00,66.37,66.44,66.36,66.41,20958.0,64.1392,64.2069,64.1296,64.1779,20958.0
2022-08-16 13:55:00,66.41,66.48,66.34,66.43,16954.0,64.1779,64.2455,64.1102,64.1972,16954.0
2022-08-16 14:00:00,66.42,66.51,66.37,66.42,24741.0,64.1875,64.2745,64.1392,64.1875,24741.0
2022-08-16 14:05:00,66.44,66.6,66.44,66.59,23760.0,64.2069,64.3615,64.2069,64.3518,23760.0
2022-08-16 14:10:00,66.6,66.71,66.6,66.63,31943.0,64.3615,64.4678,64.3615,64.3905,31943.0
2022-08-16 14:15:00,66.64,66.69,66.63,66.65,15051.0,64.4002,64.4485,64.3905,64.4098,15051.0
2022-08-16 14:20:00,66.67,66.69,66.58,66.6,15141.0,64.4291,64.4485,64.3422,64.3615,15141.0
2022-08-16 14:25:00,66.61,66.62,66.48,66.54,17485.0,64.3712,64.3808,64.2455,64.3035,17485.0
2022-08-16 14:30:00,66.54,66.55,66.36,66.37,27525.0,64.3035,64.3132,64.1296,64.1392,27525.0
2022-08-16 14:35:00,66.34,66.34,65.98,66.01,37579.0,64.1102,64.1102,63.7623,63.7913,37579.0
2022-08-16 14:40:00,66.01,66.02,65.77,65.84,17506.0,63.7913,63.801,63.5594,63.627,17506.0
2022-08-16 14:45:00,65.81,65.81,65.4,65.54,42990.0,63.598,63.598,63.2018,63.3371,42990.0
2022-08-16 14:50:00,65.5,65.6,65.43,65.54,16217.0,63.2985,63.3951,63.2308,63.3371,16217.0
2022-08-16 14:55:00,65.57,65.83,65.57,65.79,18718.0,63.3661,63.6174,63.3661,63.5787,18718.0
2022-08-16 15:00:00,65.7,65.74,65.52,65.55,28276.0,63.4917,63.5304,63.3178,63.3468,28276.0
2022-08-16 15:05:00,65.55,65.77,65.54,65.69,20053.0,63.3468,63.5594,63.3371,63.4821,20053.0
2022-08-16 15:10:00,65.64,65.71,65.59,65.71,8866.0,63.4338,63.5014,63.3854,63.5014,8866.0
2022-08-16 15:15:00,65.64,65.73,65.64,65.73,5223.0,63.4338,63.5207,63.4338,63.5207,5223.0
2022-08-16 15:20:00,65.7,65.84,65.69,65.84,13960.0,63.4917,63.627,63.4821,63.627,13960.0
2022-08-16 15:25:00,65.82,65.92,65.78,65.89,22075.0,63.6077,63.7044,63.5691,63.6754,22075.0
2022-08-16 15:30:00,65.88,66.02,65.87,65.95,26119.0,63.6657,63.801,63.656,63.7333,26119.0
2022-08-16 15:35:00,66.02,66.04,65.92,65.93,7326.0,63.801,63.8203,63.7044,63.714,7326.0
2022-08-16 15:40:00,65.98,66.02,65.9,65.94,17319.0,63.7623,63.801,63.685,63.7237,17319.0
2022-08-16 15:45:00,65.95,66.23,65.95,66.18,33453.0,63.7333,64.0039,63.7333,63.9556,33453.0
2022-08-16 15:50:00,66.2,66.25,66.01,66.07,47578.0,63.9749,64.0233,63.7913,63.8493,47578.0
2022-08-16 15:55:00,66.09,66.11,65.89,65.97,34116.0,63.8686,63.888,63.6754,63.7527,34116.0
2022-08-17 09:30:00,64.72,65.05,64.56,64.92,89646.0,62.5447,62.8636,62.3901,62.738,89646.0
2022-08-17 09:35:00,65.06,65.21,64.85,64.91,28540.0,62.8733,63.0182,62.6703,62.7283,28540.0
2022-08-17 09:40:00,64.89,64.91,64.7,64.89,39842.0,62.709,62.7283,62.5254,62.709,39842.0
2022-08-17 09:45:00,64.88,64.98,64.82,64.94,31743.0,62.6993,62.7959,62.6413,62.7573,31743.0
2022-08-17 09:50:00,64.95,65.04,64.84,64.95,22384.0,62.767,62.8539,62.6607,62.767,22384.0
2022-08-17 09:55:00,64.97,65.07,64.92,65.0,17699.0,62.7863,62.8829,62.738,62.8153,17699.0
2022-08-17 10:00:00,65.0,65.08,64.92,65.05,24783.0,62.8153,62.8926,62.738,62.8636,24783.0
2022-08-17 10:05:00,65.05,65.25,65.04,65.04,32738.0,62.8636,63.0569,62.8539,62.8539,32738.0
2022-08-17 10:10:00,65.02,65.07,64.85,64.91,22741.0,62.8346,62.8829,62.6703,62.7283,22741.0
2022-08-17 10:15:00,64.9,65.04,64.79,64.95,30461.0,62.7186,62.8539,62.6123,62.767,30461.0
2022-08-17 10:20:00,64.97,65.05,64.91,65.0,5600.0,62.7863,62.8636,62.7283,62.8153,5600.0
2022-08-17 10:25:00,64.97,65.04,64.89,64.9,6454.0,62.7863,62.8539,62.709,62.7186,6454.0
2022-08-17 10:30:00,64.95,65.02,64.87,64.98,11108.0,62.767,62.8346,62.6896,62.7959,11108.0
2022-08-17 10:35:00,65.0,65.0,64.7,64.87,42393.0,62.8153,62.8153,62.5254,62.6896,42393.0
2022-08-17 10:40:00,64.87,64.98,64.85,64.98,22505.0,62.6896,62.7959,62.6703,62.7959,22505.0
2022-08-17 10:45:00,65.04,65.08,64.97,64.98,9467.0,62.8539,62.8926,62.7863,62.7959,9467.0
2022-08-17 10:50:00,64.93,64.93,64.59,64.65,21114.0,62.7476,62.7476,62.4191,62.477,21114.0
2022-08-17 10:55:00,64.63,64.73,64.59,64.63,12974.0,62.4577,62.5543,62.4191,62.4577,12974.0
2022-08-17 11:00:00,64.7,64.8,64.66,64.77,9249.0,62.5254,62.622,62.4867,62.593,9249.0
2022-08-17 11:05:00,64.77,64.81,64.68,64.73,7953.0,62.593,62.6317,62.506,62.5543,7953.0
2022-08-17 11:10:00,64.75,64.86,64.68,64.71,5293.0,62.5737,62.68,62.506,62.535,5293.0
2022-08-17 11:15:00,64.7,64.77,64.6,64.73,6313.0,62.5254,62.593,62.4287,62.5543,6313.0
2022-08-17 11:20:00,64.8,64.94,64.79,64.91,4216.0,62.622,62.7573,62.6123,62.7283,4216.0
2022-08-17 11:25:00,64.89,64.89,64.78,64.87,7528.0,62.709,62.709,62.6027,62.6896,7528.0
2022-08-17 11:30:00,64.96,64.96,64.73,64.73,7501.0,62.7766,62.7766,62.5543,62.5543,7501.0
2022-08-17 11:35:00,64.72,64.73,64.57,64.59,4694.0,62.5447,62.5543,62.3997,62.4191,4694.0
2022-08-17 11:40:00,64.62,64.62,64.29,64.34,43098.0,62.448,62.448,62.1291,62.1775,43098.0
2022-08-17 11:45:00,64.31,64.34,64.16,64.25,14351.0,62.1485,62.1775,62.0035,62.0905,14351.0
2022-08-17 11:50:00,64.28,64.43,64.26,64.43,14941.0,62.1195,62.2644,62.1001,62.2644,14941.0
2022-08-17 11:55:00,64.41,64.44,64.34,64.39,6737.0,62.2451,62.2741,62.1775,62.2258,6737.0
2022-08-17 12:00:00,64.34,64.53,64.32,64.51,11707.0,62.1775,62.3611,62.1581,62.3417,11707.0
2022-08-17 12:05:00,64.52,64.66,64.51,64.52,14775.0,62.3514,62.4867,62.3417,62.3514,14775.0
2022-08-17 12:10:00,64.51,64.54,64.48,64.51,2900.0,62.3417,62.3707,62.3128,62.3417,2900.0
2022-08-17 12:15:00,64.5,64.63,64.49,64.6,7850.0,62.3321,62.4577,62.3224,62.4287,7850.0
2022-08-17 12:20:00,64.59,64.8,64.56,64.8,11244.0,62.4191,62.622,62.3901,62.622,11244.0
2022-08-17 12:25:00,64.82,64.86,64.72,64.86,13218.0,62.6413,62.68,62.5447,62.68,13218.0
2022-08-17 12:30:00,64.81,64.83,64.76,64.79,5913.0,62.6317,62.651,62.5833,62.6123,5913.0
2022-08-17 12:35:00,64.79,65.06,64.78,65.0,24105.0,62.6123,62.8733,62.6027,62.8153,24105.0
2022-08-17 12:40:00,64.96,65.02,64.92,64.98,8211.0,62.7766,62.8346,62.738,62.7959,8211.0
2022-08-17 12:45:00,64.96,65.07,64.96,64.99,6746.0,62.7766,62.8829,62.7766,62.8056,6746.0
2022-08-17 12:50:00,65.0,65.04,64.96,65.0,8631.0,62.8153,62.8539,62.7766,62.8153,8631.0
2022-08-17 12:55:00,65.02,65.07,65.0,65.03,2073.0,62.8346,62.8829,62.8153,62.8443,2073.0
2022-08-17 13:00:00,65.02,65.02,64.86,65.01,20000.0,62.8346,62.8346,62.68,62.8249,20000.0
2022-08-17 13:05:00,65.02,65.08,64.94,64.94,7633.0,62.8346,62.8926,62.7573,62.7573,7633.0
2022-08-17 13:10:00,64.97,65.08,64.96,65.08,1508.0,62.7863,62.8926,62.7766,62.8926,1508.0
2022-08-17 13:15:00,65.1,65.12,64.95,64.95,5789.0,62.9119,62.9312,62.767,62.767,5789.0
2022-08-17 13:20:00,64.95,65.06,64.95,64.96,4624.0,62.767,62.8733,62.767,62.7766,4624.0
2022-08-17 13:25:00,65.08,65.13,65.08,65.11,6316.0,62.8926,62.9409,62.8926,62.9216,6316.0
2022-08-17 13:30:00,65.15,65.17,64.99,65.07,13820.0,62.9602,62.9796,62.8056,62.8829,13820.0
2022-08-17 13:35:00,65.08,65.11,65.03,65.1,3986.0,62.8926,62.9216,62.8443,62.9119,3986.0
2022-08-17 13:40:00,65.09,65.17,65.07,65.11,8399.0,62.9022,62.9796,62.8829,62.9216,8399.0
2022-08-17 13:45:00,65.07,65.16,65.06,65.16,4350.0,62.8829,62.9699,62.8733,62.9699,4350.0
2022-08-17 13:50:00,65.14,65.21,65.11,65.11,17505.0,62.9506,63.0182,62.9216,62.9216,17505.0
2022-08-17 13:55:00,65.1,65.12,65.03,65.09,5814.0,62.9119,62.9312,62.8443,62.9022,5814.0
2022-08-17 14:00:00,65.12,65.8,64.99,65.49,115507.0,62.9312,63.5884,62.8056,63.2888,115507.0
2022-08-17 14:05:00,65.46,65.71,65.2,65.6,40608.0,63.2598,63.5014,63.0086,63.3951,40608.0
2022-08-17 14:10:00,65.57,65.89,65.49,65.89,26666.0,63.3661,63.6754,63.2888,63.6754,26666.0
2022-08-17 14:15:00,65.89,66.04,65.6,65.75,29274.0,63.6754,63.8203,63.3951,63.5401,29274.0
2022-08-17 14:20:00,65.74,65.76,65.42,65.58,27660.0,63.5304,63.5497,63.2212,63.3758,27660.0
2022-08-17 14:25:00,65.6,65.74,65.45,65.73,17982.0,63.3951,63.5304,63.2501,63.5207,17982.0
2022-08-17 14:30:00,65.78,65.94,65.68,65.89,42433.0,63.5691,63.7237,63.4724,63.6754,42433.0
2022-08-17 14:35:00,65.92,66.12,65.92,66.09,36692.0,63.7044,63.8976,63.7044,63.8686,36692.0
2022-08-17 14:40:00,66.08,66.08,65.73,65.74,26634.0,63.859,63.859,63.5207,63.5304,26634.0
2022-08-17 14:45:00,65.73,65.78,65.58,65.67,12551.0,63.5207,63.5691,63.3758,63.4628,12551.0
2022-08-17 14:50:00,65.64,65.7,65.53,65.57,3243.0,63.4338,63.4917,63.3275,63.3661,3243.0
2022-08-17 14:55:00,65.54,65.69,65.45,65.45,20241.0,63.3371,63.4821,63.2501,63.2501,20241.0
2022-08-17 15:00:00,65.45,65.65,65.41,65.65,13036.0,63.2501,63.4434,63.2115,63.4434,13036.0
2022-08-17 15:05:00,65.67,65.75,65.47,65.48,12272.0,63.4628,63.5401,63.2695,63.2791,12272.0
2022-08-17 15:10:00,65.48,65.51,64.89,65.06,38762.0,63.2791,63.3081,62.709,62.8733,38762.0
2022-08-17 15:15:00,65.14,65.14,65.0,65.0,17847.0,62.9506,62.9506,62.8153,62.8153,17847.0
2022-08-17 15:20:00,64.98,65.21,64.92,65.21,11224.0,62.7959,63.0182,62.738,63.0182,11224.0
2022-08-17 15:25:00,65.16,65.3,65.04,65.18,27908.0,62.9699,63.1052,62.8539,62.9892,27908.0
2022-08-17 15:30:00,65.12,65.16,65.02,65.15,10532.0,62.9312,62.9699,62.8346,62.9602,10532.0
2022-08-17 15:35:00,65.1,65.25,65.1,65.16,4451.0,62.9119,63.0569,62.9119,62.9699,4451.0
2022-08-17 15:40:00,65.17,65.27,65.14,65.23,10022.0,62.9796,63.0762,62.9506,63.0375,10022.0
2022-08-17 15:45:00,65.21,65.21,64.96,65.0,39275.0,63.0182,63.0182,62.7766,62.8153,39275.0
2022-08-17 15:50:00,64.97,65.12,64.83,65.11,29948.0,62.7863,62.9312,62.651,62.9216,29948.0
2022-08-17 15:55:00,65.07,65.13,64.98,65.02,59386.0,62.8829,62.9409,62.7959,62.8346,59386.0
2022-08-18 09:30:00,65.0,65.1,64.9,64.93,40549.0,62.8153,62.9119,62.7186,62.7476,40549.0
2022-08-18 09:35:00,64.92,65.05,64.68,64.83,34501.0,62.738,62.8636,62.506,62.651,34501.0
2022-08-18 09:40:00,64.78,64.87,64.66,64.87,38502.0,62.6027,62.6896,62.4867,62.6896,38502.0
2022-08-18 09:45:00,64.91,64.91,64.49,64.5,32321.0,62.7283,62.7283,62.3224,62.3321,32321.0
2022-08-18 09:50:00,64.5,64.72,64.47,64.56,42635.0,62.3321,62.5447,62.3031,62.3901,42635.0
2022-08-18 09:55:00,64.63,64.64,64.56,64.59,29696.0,62.4577,62.4674,62.3901,62.4191,29696.0
2022-08-18 10:00:00,64.58,64.58,64.41,64.54,45229.0,62.4094,62.4094,62.2451,62.3707,45229.0
2022-08-18 10:05:00,64.52,64.52,64.3,64.49,29622.0,62.3514,62.3514,62.1388,62.3224,29622.0
2022-08-18 10:10:00,64.47,64.57,64.43,64.57,18010.0,62.3031,62.3997,62.2644,62.3997,18010.0
2022-08-18 10:15:00,64.57,64.59,64.49,64.54,19088.0,62.3997,62.4191,62.3224,62.3707,19088.0
2022-08-18 10:20:00,64.56,64.63,64.52,64.57,13549.0,62.3901,62.4577,62.3514,62.3997,13549.0
2022-08-18 10:25:00,64.61,64.72,64.55,64.55,13288.0,62.4384,62.5447,62.3804,62.3804,13288.0
2022-08-18 10:30:00,64.56,64.64,64.41,64.54,50108.0,62.3901,62.4674,62.2451,62.3707,50108.0
2022-08-18 10:35:00,64.54,64.61,64.51,64.61,6873.0,62.3707,62.4384,62.3417,62.4384,6873.0
2022-08-18 10:40:00,64.61,64.78,64.6,64.69,49757.0,62.4384,62.6027,62.4287,62.5157,49757.0
2022-08-18 10:45:00,64.7,64.86,64.67,64.86,31293.0,62.5254,62.68,62.4964,62.68,31293.0
2022-08-18 10:50:00,64.85,64.88,64.66,64.68,15369.0,62.6703,62.6993,62.4867,62.506,15369.0
2022-08-18 10:55:00,64.68,64.68,64.56,64.63,13463.0,62.506,62.506,62.3901,62.4577,13463.0
2022-08-18 11:00:00,64.69,64.75,64.53,64.56,19929.0,62.5157,62.5737,62.3611,62.3901,19929.0
2022-08-18 11:05:00,64.59,64.62,64.5,64.58,10812.0,62.4191,62.448,62.3321,62.4094,10812.0
2022-08-18 11:10:00,64.62,64.7,64.58,64.7,13832.0,62.448,62.5254,62.4094,62.5254,13832.0
2022-08-18 11:15:00,64.68,64.85,64.68,64.72,15191.0,62.506,62.6703,62.506,62.5447,15191.0
2022-08-18 11:20:00,64.74,64.92,64.73,64.92,9541.0,62.564,62.738,62.5543,62.738,9541.0
2022-08-18 11:25:00,64.94,64.98,64.78,64.89,12930.0,62.7573,62.7959,62.6027,62.709,12930.0
2022-08-18 11:30:00,64.89,65.0,64.85,64.93,8173.0,62.709,62.8153,62.6703,62.7476,8173.0
2022-08-18 11:35:00,64.9,65.04,64.86,64.99,19799.0,62.7186,62.8539,62.68,62.8056,19799.0
2022-08-18 11:40:00,64.98,65.09,64.96,65.0,13983.0,62.7959,62.9022,62.7766,62.8153,13983.0
2022-08-18 11:45:00,65.01,65.1,64.97,65.09,18406.0,62.8249,62.9119,62.7863,62.9022,18406.0
2022-08-18 11:50:00,65.08,65.16,65.03,65.04,17439.0,62.8926,62.9699,62.8443,62.8539,17439.0
2022-08-18 11:55:00,65.09,65.09,64.94,64.95,5900.0,62.9022,62.9022,62.7573,62.767,5900.0
2022-08-18 12:00:00,64.96,65.03,64.91,65.0,18235.0,62.7766,62.8443,62.7283,62.8153,18235.0
2022-08-18 12:05:00,64.97,65.02,64.9,64.96,3972.0,62.7863,62.8346,62.7186,62.7766,3972.0
2022-08-18 12:10:00,64.94,64.97,64.93,64.94,2585.0,62.7573,62.7863,62.7476,62.7573,2585.0
2022-08-18 12:15:00,64.93,64.96,64.89,64.91,4904.0,62.7476,62.7766,62.709,62.7283,4904.0
2022-08-18 12:20:00,64.9,64.9,64.6,64.62,18684.0,62.7186,62.7186,62.4287,62.448,18684.0
2022-08-18 12:25:00,64.57,64.69,64.52,64.58,8090.0,62.3997,62.5157,62.3514,62.4094,8090.0
2022-08-18 12:30:00,64.57,64.58,64.49,64.53,4699.0,62.3997,62.4094,62.3224,62.3611,4699.0
2022-08-18 12:35:00,64.52,64.52,64.42,64.42,15710.0,62.3514,62.3514,62.2548,62.2548,15710.0
2022-08-18 12:40:00,64.5,64.52,64.3,64.31,20391.0,62.3321,62.3514,62.1388,62.1485,20391.0
2022-08-18 12:45:00,64.3,64.49,64.3,64.46,6371.0,62.1388,62.3224,62.1388,62.2934,6371.0
2022-08-18 12:50:00,64.47,64.49,64.44,64.49,6072.0,62.3031,62.3224,62.2741,62.3224,6072.0
2022-08-18 12:55:00,64.49,64.52,64.39,64.41,5193.0,62.3224,62.3514,62.2258,62.2451,5193.0
2022-08-18 13:00:00,64.43,64.48,64.38,64.41,14703.0,62.2644,62.3128,62.2161,62.2451,14703.0
2022-08-18 13:05:00,64.46,64.58,64.46,64.58,12470.0,62.2934,62.4094,62.2934,62.4094,12470.0
2022-08-18 13:10:00,64.55,64.64,64.41,64.41,14117.0,62.3804,62.4674,62.2451,62.2451,14117.0
2022-08-18 13:15:00,64.41,64.57,64.39,64.56,17262.0,62.2451,62.3997,62.2258,62.3901,17262.0
2022-08-18 13:20:00,64.58,64.63,64.49,64.52,7908.0,62.4094,62.4577,62.3224,62.3514,7908.0
2022-08-18 13:25:00,64.5,64.58,64.5,64.58,3000.0,62.3321,62.4094,62.3321,62.4094,3000.0
2022-08-18 13:30:00,64.55,64.57,64.53,64.57,1654.0,62.3804,62.3997,62.3611,62.3997,1654.0
2022-08-18 13:35:00,64.57,64.68,64.57,64.68,6419.0,62.3997,62.506,62.3997,62.506,6419.0
2022-08-18 13:40:00,64.67,64.7,64.66,64.67,4500.0,62.4964,62.5254,62.4867,62.4964,4500.0
2022-08-18 13:45:00,64.67,64.67,64.56,64.59,4665.0,62.4964,62.4964,62.3901,62.4191,4665.0
2022-08-18 13:50:00,64.58,64.62,64.56,64.61,880.0,62.4094,62.448,62.3901,62.4384,880.0
2022-08-18 13:55:00,64.57,64.57,64.49,64.55,4050.0,62.3997,62.3997,62.3224,62.3804,4050.0
2022-08-18 14:00:00,64.55,64.62,64.5,64.62,3350.0,62.3804,62.448,62.3321,62.448,3350.0
2022-08-18 14:05:00,64.55,64.78,64.55,64.78,7453.0,62.3804,62.6027,62.3804,62.6027,7453.0
2022-08-18 14:10:00,64.77,64.84,64.69,64.74,16304.0,62.593,62.6607,62.5157,62.564,16304.0
2022-08-18 14:15:00,64.75,64.75,64.73,64.73,1600.0,62.5737,62.5737,62.5543,62.5543,1600.0
2022-08-18 14:20:00,64.77,64.79,64.74,64.79,3209.0,62.593,62.6123,62.564,62.6123,3209.0
2022-08-18 14:25:00,64.85,64.85,64.8,64.82,8626.0,62.6703,62.6703,62.622,62.6413,8626.0
2022-08-18 14:30:00,64.8,64.8,64.65,64.72,10372.0,62.622,62.622,62.477,62.5447,10372.0
2022-08-18 14:35:00,64.7,64.75,64.68,64.75,4627.0,62.5254,62.5737,62.506,62.5737,4627.0
2022-08-18 14:40:00,64.78,64.86,64.78,64.85,3605.0,62.6027,62.68,62.6027,62.6703,3605.0
2022-08-18 14:45:00,64.86,64.86,64.76,64.78,1200.0,62.68,62.68,62.5833,62.6027,1200.0
2022-08-18 14:50:00,64.8,65.01,64.79,65.0,11385.0,62.622,62.8249,62.6123,62.8153,11385.0
2022-08-18 14:55:00,64.99,65.05,64.95,64.97,10386.0,62.8056,62.8636,62.767,62.7863,10386.0
2022-08-18 15:00:00,64.95,65.02,64.91,65.01,9986.0,62.767,62.8346,62.7283,62.8249,9986.0
2022-08-18 15:05:00,65.03,65.07,64.99,65.0,7219.0,62.8443,62.8829,62.8056,62.8153,7219.0
2022-08-18 15:10:00,65.01,65.15,65.01,65.14,14156.0,62.8249,62.9602,62.8249,62.9506,14156.0
2022-08-18 15:15:00,65.18,65.27,65.1,65.26,24466.0,62.9892,63.0762,62.9119,63.0665,24466.0
2022-08-18 15:20:00,65.28,65.33,65.14,65.31,30732.0,63.0859,63.1342,62.9506,63.1149,30732.0
2022-08-18 15:25:00,65.31,65.33,65.25,65.31,19218.0,63.1149,63.1342,63.0569,63.1149,19218.0
2022-08-18 15:30:00,65.32,65.41,65.27,65.4,27274.0,63.1245,63.2115,63.0762,63.2018,27274.0
2022-08-18 15:35:00,65.39,65.46,65.35,65.38,20352.0,63.1922,63.2598,63.1535,63.1825,20352.0
2022-08-18 15:40:00,65.38,65.43,65.33,65.39,17190.0,63.1825,63.2308,63.1342,63.1922,17190.0
2022-08-18 15:45:00,65.37,65.4,65.26,65.33,15351.0,63.1728,63.2018,63.0665,63.1342,15351.0
2022-08-18 15:50:00,65.31,65.31,65.05,65.06,46658.0,63.1149,63.1149,62.8636,62.8733,46658.0
2022-08-18 15:55:00,65.09,65.26,64.97,65.26,82399.0,62.9022,63.0665,62.7863,63.0665,82399.0
2022-08-19 09:30:00,64.3,64.38,63.98,64.27,56882.0,62.1388,62.2161,61.8296,62.1098,56882.0
2022-08-19 09:35:00,64.27,64.48,64.2,64.31,57332.0,62.1098,62.3128,62.0422,62.1485,57332.0
2022-08-19 09:40:00,64.33,64.4,64.06,64.1,19653.0,62.1678,62.2354,61.9069,61.9455,19653.0
2022-08-19 09:45:00,64.08,64.28,64.06,64.16,32911.0,61.9262,62.1195,61.9069,62.0035,32911.0
2022-08-19 09:50:00,64.1,64.1,63.72,63.74,44605.0,61.9455,61.9455,61.5783,61.5976,44605.0
2022-08-19 09:55:00,63.73,63.87,63.55,63.75,59921.0,61.588,61.7233,61.414,61.6073,59921.0
2022-08-19 10:00:00,63.73,63.94,63.7,63.85,33265.0,61.588,61.7909,61.559,61.7039,33265.0
2022-08-19 10:05:00,63.87,63.95,63.69,63.7,21864.0,61.7233,61.8006,61.5493,61.559,21864.0
2022-08-19 10:10:00,63.64,63.78,63.61,63.66,21914.0,61.501,61.6363,61.472,61.5203,21914.0
2022-08-19 10:15:00,63.65,63.81,63.56,63.79,22925.0,61.5106,61.6653,61.4237,61.6459,22925.0
2022-08-19 10:20:00,63.83,63.97,63.78,63.81,32938.0,61.6846,61.8199,61.6363,61.6653,32938.0
2022-08-19 10:25:00,63.86,63.93,63.72,63.93,15593.0,61.7136,61.7812,61.5783,61.7812,15593.0
2022-08-19 10:30:00,63.9,64.06,63.85,63.93,26963.0,61.7522,61.9069,61.7039,61.7812,26963.0
2022-08-19 10:35:00,63.92,63.99,63.9,63.95,35629.0,61.7716,61.8392,61.7522,61.8006,35629.0
2022-08-19 10:40:00,63.93,64.03,63.76,63.99,19918.0,61.7812,61.8779,61.617,61.8392,19918.0
2022-08-19 10:45:00,63.99,64.09,63.99,64.06,13288.0,61.8392,61.9359,61.8392,61.9069,13288.0
2022-08-19 10:50:00,64.05,64.07,63.84,63.9,22186.0,61.8972,61.9165,61.6943,61.7522,22186.0
2022-08-19 10:55:00,63.92,63.95,63.71,63.78,23354.0,61.7716,61.8006,61.5686,61.6363,23354.0
2022-08-19 11:00:00,63.81,63.84,63.69,63.72,19807.0,61.6653,61.6943,61.5493,61.5783,19807.0
2022-08-19 11:05:00,63.71,63.77,63.44,63.48,54263.0,61.5686,61.6266,61.3077,61.3464,54263.0
2022-08-19 11:10:00,63.48,63.54,63.41,63.51,13548.0,61.3464,61.4043,61.2787,61.3754,13548.0
2022-08-19 11:15:00,63.54,63.58,63.49,63.58,6150.0,61.4043,61.443,61.356,61.443,6150.0
2022-08-19 11:20:00,63.58,63.59,63.51,63.54,7062.0,61.443,61.4527,61.3754,61.4043,7062.0
2022-08-19 11:25:00,63.51,63.66,63.49,63.66,26410.0,61.3754,61.5203,61.356,61.5203,26410.0
2022-08-19 11:30:00,63.68,63.7,63.49,63.59,10862.0,61.5396,61.559,61.356,61.4527,10862.0
2022-08-19 11:35:00,63.63,63.68,63.57,63.65,7450.0,61.4913,61.5396,61.4333,61.5106,7450.0
2022-08-19 11:40:00,63.66,63.75,63.65,63.7,17232.0,61.5203,61.6073,61.5106,61.559,17232.0
2022-08-19 11:45:00,63.71,63.86,63.66,63.75,20991.0,61.5686,61.7136,61.5203,61.6073,20991.0
2022-08-19 11:50:00,63.8,63.84,63.65,63.7,30191.0,61.6556,61.6943,61.5106,61.559,30191.0
2022-08-19 11:55:00,63.69,63.72,63.64,63.64,3218.0,61.5493,61.5783,61.501,61.501,3218.0
2022-08-19 12:00:00,63.62,63.63,63.53,63.6,17462.0,61.4817,61.4913,61.3947,61.4623,17462.0
2022-08-19 12:05:00,63.62,63.65,63.56,63.56,2831.0,61.4817,61.5106,61.4237,61.4237,2831.0
2022-08-19 12:10:00,63.6,63.82,63.59,63.8,11133.0,61.4623,61.6749,61.4527,61.6556,11133.0
2022-08-19 12:15:00,63.83,63.95,63.81,63.9,10614.0,61.6846,61.8006,61.6653,61.7522,10614.0
2022-08-19 12:20:00,63.95,63.97,63.88,63.93,6374.0,61.8006,61.8199,61.7329,61.7812,6374.0
2022-08-19 12:25:00,63.91,63.92,63.77,63.81,14816.0,61.7619,61.7716,61.6266,61.6653,14816.0
2022-08-19 12:30:00,63.8,63.89,63.76,63.89,2476.0,61.6556,61.7426,61.617,61.7426,2476.0
2022-08-19 12:35:00,63.89,64.17,63.88,64.16,44403.0,61.7426,62.0132,61.7329,62.0035,44403.0
2022-08-19 12:40:00,64.15,64.18,64.06,64.15,18721.0,61.9938,62.0228,61.9069,61.9938,18721.0
2022-08-19 12:45:00,64.14,64.18,64.07,64.07,5345.0,61.9842,62.0228,61.9165,61.9165,5345.0
2022-08-19 12:50:00,64.1,64.2,64.09,64.17,4762.0,61.9455,62.0422,61.9359,62.0132,4762.0
2022-08-19 12:55:00,64.19,64.26,64.11,64.12,7166.0,62.0325,62.1001,61.9552,61.9649,7166.0
2022-08-19 13:00:00,64.11,64.2,64.04,64.18,5046.0,61.9552,62.0422,61.8875,62.0228,5046.0
2022-08-19 13:05:00,64.17,64.18,64.07,64.11,3055.0,62.0132,62.0228,61.9165,61.9552,3055.0
2022-08-19 13:10:00,64.11,64.17,64.02,64.03,4222.0,61.9552,62.0132,61.8682,61.8779,4222.0
2022-08-19 13:15:00,64.09,64.12,64.02,64.02,2034.0,61.9359,61.9649,61.8682,61.8682,2034.0
2022-08-19 13:20:00,64.03,64.08,64.01,64.02,6248.0,61.8779,61.9262,61.8585,61.8682,6248.0
2022-08-19 13:25:00,64.01,64.03,63.95,63.99,3394.0,61.8585,61.8779,61.8006,61.8392,3394.0
2022-08-19 13:30:00,63.94,63.94,63.71,63.77,33526.0,61.7909,61.7909,61.5686,61.6266,33526.0
2022-08-19 13:35:00,63.82,63.82,63.71,63.74,2794.0,61.6749,61.6749,61.5686,61.5976,2794.0
2022-08-19 13:40:00,63.73,63.82,63.73,63.81,2609.0,61.588,61.6749,61.588,61.6653,2609.0
2022-08-19 13:45:00,63.81,63.85,63.79,63.83,3403.0,61.6653,61.7039,61.6459,61.6846,3403.0
2022-08-19 13:50:00,63.83,63.94,63.83,63.94,10626.0,61.6846,61.7909,61.6846,61.7909,10626.0
2022-08-19 13:55:00,63.95,64.0,63.93,63.95,2743.0,61.8006,61.8489,61.7812,61.8006,2743.0
2022-08-19 14:00:00,63.88,63.92,63.85,63.92,1812.0,61.7329,61.7716,61.7039,61.7716,1812.0
2022-08-19 14:05:00,63.91,63.91,63.84,63.84,3018.0,61.7619,61.7619,61.6943,61.6943,3018.0
2022-08-19 14:10:00,63.81,63.81,63.58,63.59,7121.0,61.6653,61.6653,61.443,61.4527,7121.0
2022-08-19 14:15:00,63.59,63.59,63.51,63.55,11760.0,61.4527,61.4527,61.3754,61.414,11760.0
2022-08-19 14:20:00,63.5,63.61,63.5,63.59,8078.0,61.3657,61.472,61.3657,61.4527,8078.0
2022-08-19 14:25:00,63.62,63.69,63.61,63.68,8430.0,61.4817,61.5493,61.472,61.5396,8430.0
2022-08-19 14:30:00,63.65,63.68,63.56,63.64,1400.0,61.5106,61.5396,61.4237,61.501,1400.0
2022-08-19 14:35:00,63.59,63.61,63.56,63.57,1559.0,61.4527,61.472,61.4237,61.4333,1559.0
2022-08-19 14:40:00,63.51,63.54,63.43,63.5,7572.0,61.3754,61.4043,61.298,61.3657,7572.0
2022-08-19 14:45:00,63.54,63.55,63.53,63.55,723.0,61.4043,61.414,61.3947,61.414,723.0
2022-08-19 14:50:00,63.53,63.54,63.35,63.35,5670.0,61.3947,61.4043,61.2207,61.2207,5670.0
2022-08-19 14:55:00,63.42,63.42,63.26,63.36,7359.0,61.2884,61.2884,61.1338,61.2304,7359.0
2022-08-19 15:00:00,63.37,63.38,63.13,63.14,9476.0,61.2401,61.2497,61.0081,61.0178,9476.0
2022-08-19 15:05:00,63.18,63.23,63.09,63.13,14445.0,61.0564,61.1048,60.9695,61.0081,14445.0
2022-08-19 15:10:00,63.18,63.54,63.17,63.51,19815.0,61.0564,61.4043,61.0468,61.3754,19815.0
2022-08-19 15:15:00,63.51,63.61,63.47,63.52,17887.0,61.3754,61.472,61.3367,61.385,17887.0
2022-08-19 15:20:00,63.54,63.61,63.5,63.54,5350.0,61.4043,61.472,61.3657,61.4043,5350.0
2022-08-19 15:25:00,63.55,63.61,63.5,63.59,9820.0,61.414,61.472,61.3657,61.4527,9820.0
2022-08-19 15:30:00,63.53,63.64,63.51,63.54,13487.0,61.3947,61.501,61.3754,61.4043,13487.0
2022-08-19 15:35:00,63.52,63.55,63.47,63.51,19793.0,61.385,61.414,61.3367,61.3754,19793.0
2022-08-19 15:40:00,63.52,63.59,63.43,63.58,15710.0,61.385,61.4527,61.298,61.443,15710.0
2022-08-19 15:45:00,63.61,63.63,63.45,63.57,13275.0,61.472,61.4913,61.3174,61.4333,13275.0
2022-08-19 15:50:00,63.59,63.76,63.51,63.65,34676.0,61.4527,61.617,61.3754,61.5106,34676.0
2022-08-19 15:55:00,63.65,63.67,63.55,63.55,48554.0,61.5106,61.53,61.414,61.414,48554.0
2022-08-22 09:30:00,61.31,61.55,61.23,61.24,121165.0,59.2493,59.4812,59.172,59.1817,121165.0
2022-08-22 09:35:00,61.24,61.37,61.19,61.3,75016.0,59.1817,59.3073,59.1333,59.2396,75016.0
2022-08-22 09:40:00,61.3,61.52,61.16,61.44,52676.0,59.2396,59.4522,59.1043,59.3749,52676.0
2022-08-22 09:45:00,61.41,61.43,61.18,61.18,51089.0,59.3459,59.3653,59.1237,59.1237,51089.0
2022-08-22 09:50:00,61.17,61.17,61.05,61.13,47490.0,59.114,59.114,58.998,59.0753,47490.0
2022-08-22 09:55:00,61.19,61.37,61.1,61.32,27076.0,59.1333,59.3073,59.0464,59.259,27076.0
2022-08-22 10:00:00,61.32,61.39,61.17,61.32,21626.0,59.259,59.3266,59.114,59.259,21626.0
2022-08-22 10:05:00,61.34,61.36,61.08,61.2,29719.0,59.2783,59.2976,59.027,59.143,29719.0
2022-08-22 10:10:00,61.19,61.24,61.09,61.11,9331.0,59.1333,59.1817,59.0367,59.056,9331.0
2022-08-22 10:15:00,61.11,61.12,60.97,61.03,26391.0,59.056,59.0657,58.9207,58.9787,26391.0
2022-08-22 10:20:00,60.99,61.01,60.78,60.79,50220.0,58.9401,58.9594,58.7371,58.7468,50220.0
2022-08-22 10:25:00,60.78,60.93,60.76,60.78,19319.0,58.7371,58.8821,58.7178,58.7371,19319.0
2022-08-22 10:30:00,60.75,60.93,60.66,60.73,42406.0,58.7081,58.8821,58.6211,58.6888,42406.0
2022-08-22 10:35:00,60.74,60.87,60.74,60.85,34833.0,58.6985,58.8241,58.6985,58.8048,34833.0
2022-08-22 10:40:00,60.85,60.96,60.79,60.8,26953.0,58.8048,58.9111,58.7468,58.7564,26953.0
2022-08-22 10:45:00,60.79,60.97,60.78,60.89,21961.0,58.7468,58.9207,58.7371,58.8434,21961.0
2022-08-22 10:50:00,60.88,60.88,60.75,60.81,13700.0,58.8338,58.8338,58.7081,58.7661,13700.0
2022-08-22 10:55:00,60.85,60.86,60.65,60.68,23395.0,58.8048,58.8144,58.6115,58.6405,23395.0
2022-08-22 11:00:00,60.69,60.97,60.69,60.91,45188.0,58.6501,58.9207,58.6501,58.8627,45188.0
2022-08-22 11:05:00,60.92,60.98,60.87,60.89,16420.0,58.8724,58.9304,58.8241,58.8434,16420.0
2022-08-22 11:10:00,60.92,61.0,60.82,60.99,26926.0,58.8724,58.9497,58.7758,58.9401,26926.0
2022-08-22 11:15:00,60.97,61.07,60.96,61.03,29108.0,58.9207,59.0174,58.9111,58.9787,29108.0
2022-08-22 11:20:00,61.03,61.1,60.97,60.99,28437.0,58.9787,59.0464,58.9207,58.9401,28437.0
2022-08-22 11:25:00,60.98,61.01,60.9,60.92,10900.0,58.9304,58.9594,58.8531,58.8724,10900.0
2022-08-22 11:30:00,60.91,61.07,60.87,61.04,18225.0,58.8627,59.0174,58.8241,58.9884,18225.0
2022-08-22 11:35:00,61.05,61.16,60.99,61.01,15092.0,58.998,59.1043,58.9401,58.9594,15092.0
2022-08-22 11:40:00,61.04,61.14,61.01,61.02,29452.0,58.9884,59.085,58.9594,58.969,29452.0
2022-08-22 11:45:00,61.02,61.1,60.9,60.98,7467.0,58.969,59.0464,58.8531,58.9304,7467.0
2022-08-22 11:50:00,61.01,61.1,60.97,61.03,10354.0,58.9594,59.0464,58.9207,58.9787,10354.0
2022-08-22 11:55:00,61.01,61.11,60.98,61.01,9141.0,58.9594,59.056,58.9304,58.9594,9141.0
2022-08-22 12:00:00,60.99,61.09,60.96,61.0,8418.0,58.9401,59.0367,58.9111,58.9497,8418.0
2022-08-22 12:05:00,60.97,61.02,60.83,60.84,13061.0,58.9207,58.969,58.7854,58.7951,13061.0
2022-08-22 12:10:00,60.83,60.88,60.78,60.81,26344.0,58.7854,58.8338,58.7371,58.7661,26344.0
2022-08-22 12:15:00,60.81,60.87,60.78,60.86,10350.0,58.7661,58.8241,58.7371,58.8144,10350.0
2022-08-22 12:20:00,60.89,61.03,60.89,61.01,15003.0,58.8434,58.9787,58.8434,58.9594,15003.0
2022-08-22 12:25:00,61.01,61.03,60.76,60.77,13899.0,58.9594,58.9787,58.7178,58.7274,13899.0
2022-08-22 12:30:00,60.77,60.87,60.76,60.83,2800.0,58.7274,58.8241,58.7178,58.7854,2800.0
2022-08-22 12:35:00,60.82,60.95,60.82,60.93,7065.0,58.7758,58.9014,58.7758,58.8821,7065.0
2022-08-22 12:40:00,60.9,60.9,60.64,60.65,23011.0,58.8531,58.8531,58.6018,58.6115,23011.0
2022-08-22 12:45:00,60.66,60.72,60.57,60.71,17223.0,58.6211,58.6791,58.5342,58.6695,17223.0
2022-08-22 12:50:00,60.69,60.72,60.66,60.68,4700.0,58.6501,58.6791,58.6211,58.6405,4700.0
2022-08-22 12:55:00,60.73,60.76,60.66,60.76,8663.0,58.6888,58.7178,58.6211,58.7178,8663.0
2022-08-22 13:00:00,60.77,60.77,60.62,60.63,8613.0,58.7274,58.7274,58.5825,58.5922,8613.0
2022-08-22 13:05:00,60.61,60.64,60.58,60.64,19681.0,58.5728,58.6018,58.5438,58.6018,19681.0
2022-08-22 13:10:00,60.6,60.6,60.45,60.56,28647.0,58.5632,58.5632,58.4182,58.5245,28647.0
2022-08-22 13:15:00,60.58,60.58,60.5,60.51,7420.0,58.5438,58.5438,58.4665,58.4762,7420.0
2022-08-22 13:20:00,60.51,60.59,60.4,60.42,15119.0,58.4762,58.5535,58.3699,58.3892,15119.0
2022-08-22 13:25:00,60.42,60.46,60.35,60.36,6250.0,58.3892,58.4279,58.3216,58.3312,6250.0
2022-08-22 13:30:00,60.36,60.37,60.12,60.13,19961.0,58.3312,58.3409,58.0993,58.109,19961.0
2022-08-22 13:35:00,60.12,60.17,60.04,60.11,30710.0,58.0993,58.1476,58.022,58.0896,30710.0
2022-08-22 13:40:00,60.1,60.19,60.1,60.15,11252.0,58.08,58.1669,58.08,58.1283,11252.0
2022-08-22 13:45:00,60.13,60.17,60.09,60.11,38190.0,58.109,58.1476,58.0703,58.0896,38190.0
2022-08-22 13:50:00,60.06,60.13,60.04,60.06,31331.0,58.0413,58.109,58.022,58.0413,31331.0
2022-08-22 13:55:00,60.06,60.06,59.91,59.96,35835.0,58.0413,58.0413,57.8964,57.9447,35835.0
2022-08-22 14:00:00,59.97,60.01,59.9,59.92,10839.0,57.9543,57.993,57.8867,57.906,10839.0
2022-08-22 14:05:00,59.9,59.99,59.87,59.89,17820.0,57.8867,57.9737,57.8577,57.877,17820.0
2022-08-22 14:10:00,59.87,59.95,59.78,59.95,28228.0,57.8577,57.935,57.7707,57.935,28228.0
2022-08-22 14:15:00,59.92,59.99,59.87,59.98,8664.0,57.906,57.9737,57.8577,57.964,8664.0
2022-08-22 14:20:00,59.99,60.03,59.96,59.97,31510.0,57.9737,58.0123,57.9447,57.9543,31510.0
2022-08-22 14:25:00,59.99,60.01,59.94,59.98,18759.0,57.9737,57.993,57.9253,57.964,18759.0
2022-08-22 14:30:00,59.92,60.01,59.88,59.91,14964.0,57.906,57.993,57.8674,57.8964,14964.0
2022-08-22 14:35:00,59.93,59.94,59.86,59.88,8753.0,57.9157,57.9253,57.848,57.8674,8753.0
2022-08-22 14:40:00,59.87,59.88,59.74,59.74,24774.0,57.8577,57.8674,57.7321,57.7321,24774.0
2022-08-22 14:45:00,59.75,59.8,59.71,59.74,22643.0,57.7417,57.7901,57.7031,57.7321,22643.0
2022-08-22 14:50:00,59.73,59.79,59.66,59.68,18516.0,57.7224,57.7804,57.6548,57.6741,18516.0
2022-08-22 14:55:00,59.69,59.76,59.62,59.75,18593.0,57.6837,57.7514,57.6161,57.7417,18593.0
2022-08-22 15:00:00,59.74,59.93,59.74,59.83,18138.0,57.7321,57.9157,57.7321,57.819,18138.0
2022-08-22 15:05:00,59.77,59.94,59.77,59.89,20979.0,57.7611,57.9253,57.7611,57.877,20979.0
2022-08-22 15:10:00,59.96,60.07,59.96,60.03,76264.0,57.9447,58.051,57.9447,58.0123,76264.0
2022-08-22 15:15:00,60.07,60.11,59.91,59.91,31296.0,58.051,58.0896,57.8964,57.8964,31296.0
2022-08-22 15:20:00,59.92,60.07,59.9,60.05,19123.0,57.906,58.051,57.8867,58.0316,19123.0
2022-08-22 15:25:00,60.09,60.12,59.89,59.92,52234.0,58.0703,58.0993,57.877,57.906,52234.0
2022-08-22 15:30:00,59.91,59.97,59.76,59.82,19578.0,57.8964,57.9543,57.7514,57.8094,19578.0
2022-08-22 15:35:00,59.83,60.06,59.82,60.01,17131.0,57.819,58.0413,57.8094,57.993,17131.0
2022-08-22 15:40:00,59.98,59.98,59.63,59.63,28368.0,57.964,57.964,57.6258,57.6258,28368.0
2022-08-22 15:45:00,59.64,59.87,59.64,59.87,27541.0,57.6354,57.8577,57.6354,57.8577,27541.0
2022-08-22 15:50:00,59.86,60.14,59.79,59.96,100123.0,57.848,58.1186,57.7804,57.9447,100123.0
2022-08-22 15:55:00,59.94,60.04,59.78,59.99,94201.0,57.9253,58.022,57.7707,57.9737,94201.0
2022-08-23 09:30:00,59.7,59.99,59.59,59.91,48464.0,57.6934,57.9737,57.5871,57.8964,48464.0
2022-08-23 09:35:00,60.01,60.11,59.81,59.82,80693.0,57.993,58.0896,57.7997,57.8094,80693.0
2022-08-23 09:40:00,59.84,59.97,59.51,59.53,36198.0,57.8287,57.9543,57.5098,57.5291,36198.0
2022-08-23 09:45:00,59.58,59.94,59.52,59.88,87165.0,57.5774,57.9253,57.5195,57.8674,87165.0
2022-08-23 09:50:00,59.87,60.08,59.8,59.88,69500.0,57.8577,58.0606,57.7901,57.8674,69500.0
2022-08-23 09:55:00,59.91,60.02,59.78,59.85,30564.0,57.8964,58.0027,57.7707,57.8384,30564.0
2022-08-23 10:00:00,59.84,59.96,59.59,59.64,52451.0,57.8287,57.9447,57.5871,57.6354,52451.0
2022-08-23 10:05:00,59.65,60.17,59.65,60.17,38369.0,57.6451,58.1476,57.6451,58.1476,38369.0
2022-08-23 10:10:00,60.17,60.33,60.14,60.21,35445.0,58.1476,58.3022,58.1186,58.1863,35445.0
2022-08-23 10:15:00,60.21,60.22,59.99,60.08,25988.0,58.1863,58.1959,57.9737,58.0606,25988.0
2022-08-23 10:20:00,60.11,60.22,60.09,60.14,10309.0,58.0896,58.1959,58.0703,58.1186,10309.0
2022-08-23 10:25:00,60.09,60.1,59.77,59.77,38969.0,58.0703,58.08,57.7611,57.7611,38969.0
2022-08-23 10:30:00,59.78,60.09,59.77,60.06,18478.0,57.7707,58.0703,57.7611,58.0413,18478.0
2022-08-23 10:35:00,60.11,60.12,59.72,59.72,18933.0,58.0896,58.0993,57.7127,57.7127,18933.0
2022-08-23 10:40:00,59.7,59.72,59.56,59.67,17871.0,57.6934,57.7127,57.5581,57.6644,17871.0
2022-08-23 10:45:00,59.67,59.73,59.56,59.71,13109.0,57.6644,57.7224,57.5581,57.7031,13109.0
2022-08-23 10:50:00,59.72,59.81,59.41,59.46,17575.0,57.7127,57.7997,57.4132,57.4615,17575.0
2022-08-23 10:55:00,59.43,59.45,59.26,59.3,42045.0,57.4325,57.4518,57.2682,57.3069,42045.0
2022-08-23 11:00:00,59.34,59.36,58.95,59.1,89928.0,57.3455,57.3648,56.9686,57.1136,89928.0
2022-08-23 11:05:00,59.08,59.13,59.05,59.08,17033.0,57.0943,57.1426,57.0653,57.0943,17033.0
2022-08-23 11:10:00,59.1,59.3,59.05,59.27,8397.0,57.1136,57.3069,57.0653,57.2779,8397.0
2022-08-23 11:15:00,59.31,59.51,59.27,59.42,36231.0,57.3165,57.5098,57.2779,57.4228,36231.0
2022-08-23 11:20:00,59.39,59.42,59.28,59.32,21644.0,57.3938,57.4228,57.2875,57.3262,21644.0
2022-08-23 11:25:00,59.35,59.35,59.19,59.19,8177.0,57.3552,57.3552,57.2006,57.2006,8177.0
2022-08-23 11:30:00,59.22,59.34,59.19,59.25,10431.0,57.2295,57.3455,57.2006,57.2585,10431.0
2022-08-23 11:35:00,59.3,59.47,59.3,59.38,6236.0,57.3069,57.4711,57.3069,57.3842,6236.0
2022-08-23 11:40:00,59.45,59.46,59.19,59.26,38766.0,57.4518,57.4615,57.2006,57.2682,38766.0
2022-08-23 11:45:00,59.29,59.41,59.28,59.35,10572.0,57.2972,57.4132,57.2875,57.3552,10572.0
2022-08-23 11:50:00,59.33,59.41,59.24,59.29,16794.0,57.3358,57.4132,57.2489,57.2972,16794.0
2022-08-23 11:55:00,59.28,59.28,59.11,59.23,29229.0,57.2875,57.2875,57.1232,57.2392,29229.0
2022-08-23 12:00:00,59.22,59.25,59.04,59.08,14500.0,57.2295,57.2585,57.0556,57.0943,14500.0
2022-08-23 12:05:00,59.1,59.27,59.03,59.27,15068.0,57.1136,57.2779,57.0459,57.2779,15068.0
2022-08-23 12:10:00,59.27,59.27,59.13,59.18,9411.0,57.2779,57.2779,57.1426,57.1909,9411.0
2022-08-23 12:15:00,59.18,59.2,58.96,59.01,58579.0,57.1909,57.2102,56.9783,57.0266,58579.0
2022-08-23 12:20:00,59.02,59.02,58.82,58.89,15777.0,57.0363,57.0363,56.843,56.9106,15777.0
2022-08-23 12:25:00,58.85,59.03,58.82,58.84,10823.0,56.872,57.0459,56.843,56.8623,10823.0
2022-08-23 12:30:00,58.82,59.0,58.82,59.0,16968.0,56.843,57.0169,56.843,57.0169,16968.0
2022-08-23 12:35:00,59.02,59.27,59.01,59.26,23673.0,57.0363,57.2779,57.0266,57.2682,23673.0
2022-08-23 12:40:00,59.26,59.36,59.23,59.32,13829.0,57.2682,57.3648,57.2392,57.3262,13829.0
2022-08-23 12:45:00,59.3,59.33,59.2,59.2,4232.0,57.3069,57.3358,57.2102,57.2102,4232.0
2022-08-23 12:50:00,59.2,59.32,59.16,59.25,4135.0,57.2102,57.3262,57.1716,57.2585,4135.0
2022-08-23 12:55:00,59.24,59.35,59.21,59.33,11337.0,57.2489,57.3552,57.2199,57.3358,11337.0
2022-08-23 13:00:00,59.32,59.37,59.27,59.31,18548.0,57.3262,57.3745,57.2779,57.3165,18548.0
2022-08-23 13:05:00,59.24,59.27,59.16,59.18,7224.0,57.2489,57.2779,57.1716,57.1909,7224.0
2022-08-23 13:10:00,59.21,59.26,59.09,59.25,3090.0,57.2199,57.2682,57.1039,57.2585,3090.0
2022-08-23 13:15:00,59.27,59.39,59.23,59.24,6400.0,57.2779,57.3938,57.2392,57.2489,6400.0
2022-08-23 13:20:00,59.23,59.32,59.16,59.16,3300.0,57.2392,57.3262,57.1716,57.1716,3300.0
2022-08-23 13:25:00,59.18,59.48,59.17,59.46,8790.0,57.1909,57.4808,57.1812,57.4615,8790.0
2022-08-23 13:30:00,59.48,59.57,59.42,59.55,24471.0,57.4808,57.5678,57.4228,57.5485,24471.0
2022-08-23 13:35:00,59.52,59.52,59.27,59.3,14265.0,57.5195,57.5195,57.2779,57.3069,14265.0
2022-08-23 13:40:00,59.33,59.35,59.25,59.25,16925.0,57.3358,57.3552,57.2585,57.2585,16925.0
2022-08-23 13:45:00,59.26,59.26,59.11,59.17,9090.0,57.2682,57.2682,57.1232,57.1812,9090.0
2022-08-23 13:50:00,59.14,59.14,58.95,59.02,5512.0,57.1522,57.1522,56.9686,57.0363,5512.0
2022-08-23 13:55:00,59.02,59.11,59.0,59.05,11107.0,57.0363,57.1232,57.0169,57.0653,11107.0
2022-08-23 14:00:00,59.05,59.05,58.94,58.98,9894.0,57.0653,57.0653,56.959,56.9976,9894.0
2022-08-23 14:05:00,58.99,59.14,58.98,59.12,7158.0,57.0073,57.1522,56.9976,57.1329,7158.0
2022-08-23 14:10:00,59.11,59.13,59.0,59.06,7373.0,57.1232,57.1426,57.0169,57.0749,7373.0
2022-08-23 14:15:00,59.05,59.22,59.04,59.2,5049.0,57.0653,57.2295,57.0556,57.2102,5049.0
2022-08-23 14:20:00,59.2,59.3,59.19,59.29,6179.0,57.2102,57.3069,57.2006,57.2972,6179.0
2022-08-23 14:25:00,59.28,59.31,59.21,59.28,14559.0,57.2875,57.3165,57.2199,57.2875,14559.0
2022-08-23 14:30:00,59.29,59.31,59.13,59.18,12317.0,57.2972,57.3165,57.1426,57.1909,12317.0
2022-08-23 14:35:00,59.16,59.25,59.15,59.22,15265.0,57.1716,57.2585,57.1619,57.2295,15265.0
2022-08-23 14:40:00,59.24,59.33,59.2,59.28,5334.0,57.2489,57.3358,57.2102,57.2875,5334.0
2022-08-23 14:45:00,59.24,59.24,59.07,59.11,6652.0,57.2489,57.2489,57.0846,57.1232,6652.0
2022-08-23 14:50:00,59.11,59.11,59.02,59.03,4820.0,57.1232,57.1232,57.0363,57.0459,4820.0
2022-08-23 14:55:00,59.04,59.18,59.04,59.17,4870.0,57.0556,57.1909,57.0556,57.1812,4870.0
2022-08-23 15:00:00,59.16,59.35,59.16,59.29,11459.0,57.1716,57.3552,57.1716,57.2972,11459.0
2022-08-23 15:05:00,59.35,59.35,59.26,59.35,2138.0,57.3552,57.3552,57.2682,57.3552,2138.0
2022-08-23 15:10:00,59.34,59.39,59.23,59.23,25231.0,57.3455,57.3938,57.2392,57.2392,25231.0
2022-08-23 15:15:00,59.29,59.46,59.29,59.46,12859.0,57.2972,57.4615,57.2972,57.4615,12859.0
2022-08-23 15:20:00,59.43,59.45,59.31,59.32,9505.0,57.4325,57.4518,57.3165,57.3262,9505.0
2022-08-23 15:25:00,59.28,59.34,59.25,59.33,9400.0,57.2875,57.3455,57.2585,57.3358,9400.0
2022-08-23 15:30:00,59.32,59.37,59.2,59.29,11783.0,57.3262,57.3745,57.2102,57.2972,11783.0
2022-08-23 15:35:00,59.28,59.31,59.19,59.19,20743.0,57.2875,57.3165,57.2006,57.2006,20743.0
2022-08-23 15:40:00,59.2,59.43,59.2,59.35,13636.0,57.2102,57.4325,57.2102,57.3552,13636.0
2022-08-23 15:45:00,59.32,59.32,59.15,59.25,13322.0,57.3262,57.3262,57.1619,57.2585,13322.0
2022-08-23 15:50:00,59.19,59.24,59.05,59.19,25586.0,57.2006,57.2489,57.0653,57.2006,25586.0
2022-08-23 15:55:00,59.18,59.31,59.04,59.08,43555.0,57.1909,57.3165,57.0556,57.0943,43555.0
2022-08-24 09:30:00,58.95,58.99,58.68,58.72,51933.0,56.9686,57.0073,56.7077,56.7464,51933.0
2022-08-24 09:35:00,58.67,59.03,58.65,59.03,26056.0,56.698,57.0459,56.6787,57.0459,26056.0
2022-08-24 09:40:00,59.05,59.15,58.92,59.11,21190.0,57.0653,57.1619,56.9396,57.1232,21190.0
2022-08-24 09:45:00,59.12,59.2,59.06,59.13,30781.0,57.1329,57.2102,57.0749,57.1426,30781.0
2022-08-24 09:50:00,59.11,59.11,58.89,58.93,24203.0,57.1232,57.1232,56.9106,56.9493,24203.0
2022-08-24 09:55:00,58.91,58.93,58.85,58.86,13462.0,56.93,56.9493,56.872,56.8816,13462.0
2022-08-24 10:00:00,58.87,59.06,58.78,58.79,34533.0,56.8913,57.0749,56.8043,56.814,34533.0
2022-08-24 10:05:00,58.76,59.06,58.76,58.99,24470.0,56.785,57.0749,56.785,57.0073,24470.0
2022-08-24 10:10:00,59.06,59.13,59.02,59.03,23693.0,57.0749,57.1426,57.0363,57.0459,23693.0
2022-08-24 10:15:00,59.03,59.27,58.98,59.27,20131.0,57.0459,57.2779,56.9976,57.2779,20131.0
2022-08-24 10:20:00,59.29,59.34,59.23,59.3,45820.0,57.2972,57.3455,57.2392,57.3069,45820.0
2022-08-24 10:25:00,59.29,59.39,59.26,59.26,26012.0,57.2972,57.3938,57.2682,57.2682,26012.0
2022-08-24 10:30:00,59.27,59.36,59.12,59.24,14390.0,57.2779,57.3648,57.1329,57.2489,14390.0
2022-08-24 10:35:00,59.24,59.34,59.11,59.14,25431.0,57.2489,57.3455,57.1232,57.1522,25431.0
2022-08-24 10:40:00,59.11,59.11,58.94,59.07,21639.0,57.1232,57.1232,56.959,57.0846,21639.0
2022-08-24 10:45:00,59.09,59.2,59.03,59.18,8173.0,57.1039,57.2102,57.0459,57.1909,8173.0
2022-08-24 10:50:00,59.19,59.37,59.17,59.31,57983.0,57.2006,57.3745,57.1812,57.3165,57983.0
2022-08-24 10:55:00,59.27,59.36,59.23,59.23,21021.0,57.2779,57.3648,57.2392,57.2392,21021.0
2022-08-24 11:00:00,59.27,59.38,59.26,59.3,18152.0,57.2779,57.3842,57.2682,57.3069,18152.0
2022-08-24 11:05:00,59.33,59.41,59.28,59.37,12391.0,57.3358,57.4132,57.2875,57.3745,12391.0
2022-08-24 11:10:00,59.38,59.62,59.35,59.62,25307.0,57.3842,57.6161,57.3552,57.6161,25307.0
2022-08-24 11:15:00,59.65,59.88,59.64,59.72,36096.0,57.6451,57.8674,57.6354,57.7127,36096.0
2022-08-24 11:20:00,59.73,59.81,59.7,59.78,23383.0,57.7224,57.7997,57.6934,57.7707,23383.0
2022-08-24 11:25:00,59.78,59.86,59.75,59.79,17161.0,57.7707,57.848,57.7417,57.7804,17161.0
2022-08-24 11:30:00,59.82,59.88,59.76,59.77,11256.0,57.8094,57.8674,57.7514,57.7611,11256.0
2022-08-24 11:35:00,59.74,59.81,59.74,59.81,9315.0,57.7321,57.7997,57.7321,57.7997,9315.0
2022-08-24 11:40:00,59.79,59.85,59.79,59.84,4373.0,57.7804,57.8384,57.7804,57.8287,4373.0
2022-08-24 11:45:00,59.88,59.98,59.87,59.88,18988.0,57.8674,57.964,57.8577,57.8674,18988.0
2022-08-24 11:50:00,59.94,60.07,59.93,60.07,11042.0,57.9253,58.051,57.9157,58.051,11042.0
2022-08-24 11:55:00,60.07,60.08,59.94,59.94,33536.0,58.051,58.0606,57.9253,57.9253,33536.0
2022-08-24 12:00:00,59.95,59.97,59.89,59.94,6870.0,57.935,57.9543,57.877,57.9253,6870.0
2022-08-24 12:05:00,59.93,59.93,59.91,59.92,600.0,57.9157,57.9157,57.8964,57.906,600.0
2022-08-24 12:10:00,59.94,60.01,59.87,59.87,5054.0,57.9253,57.993,57.8577,57.8577,5054.0
2022-08-24 12:15:00,59.91,59.96,59.88,59.89,800.0,57.8964,57.9447,57.8674,57.877,800.0
2022-08-24 12:20:00,59.88,59.89,59.78,59.81,13446.0,57.8674,57.877,57.7707,57.7997,13446.0
2022-08-24 12:25:00,59.81,59.85,59.78,59.78,2922.0,57.7997,57.8384,57.7707,57.7707,2922.0
2022-08-24 12:30:00,59.76,59.78,59.67,59.71,10993.0,57.7514,57.7707,57.6644,57.7031,10993.0
2022-08-24 12:35:00,59.73,59.73,59.45,59.49,15240.0,57.7224,57.7224,57.4518,57.4905,15240.0
2022-08-24 12:40:00,59.47,59.53,59.11,59.19,49335.0,57.4711,57.5291,57.1232,57.2006,49335.0
2022-08-24 12:45:00,59.18,59.27,59.15,59.18,19757.0,57.1909,57.2779,57.1619,57.1909,19757.0
2022-08-24 12:50:00,59.18,59.21,59.12,59.15,7070.0,57.1909,57.2199,57.1329,57.1619,7070.0
2022-08-24 12:55:00,59.16,59.22,59.14,59.2,17272.0,57.1716,57.2295,57.1522,57.2102,17272.0
2022-08-24 13:00:00,59.2,59.24,59.12,59.17,6968.0,57.2102,57.2489,57.1329,57.1812,6968.0
2022-08-24 13:05:00,59.15,59.35,59.15,59.34,29050.0,57.1619,57.3552,57.1619,57.3455,29050.0
2022-08-24 13:10:00,59.33,59.35,59.26,59.32,7836.0,57.3358,57.3552,57.2682,57.3262,7836.0
2022-08-24 13:15:00,59.3,59.33,59.22,59.22,17330.0,57.3069,57.3358,57.2295,57.2295,17330.0
2022-08-24 13:20:00,59.19,59.23,59.11,59.12,7562.0,57.2006,57.2392,57.1232,57.1329,7562.0
2022-08-24 13:25:00,59.11,59.15,59.01,59.03,7001.0,57.1232,57.1619,57.0266,57.0459,7001.0
2022-08-24 13:30:00,59.06,59.1,58.98,59.06,39563.0,57.0749,57.1136,56.9976,57.0749,39563.0
2022-08-24 13:35:00,59.05,59.11,59.02,59.11,8344.0,57.0653,57.1232,57.0363,57.1232,8344.0
2022-08-24 13:40:00,59.1,59.1,59.02,59.08,5459.0,57.1136,57.1136,57.0363,57.0943,5459.0
2022-08-24 13:45:00,59.08,59.14,59.05,59.1,7283.0,57.0943,57.1522,57.0653,57.1136,7283.0
2022-08-24 13:50:00,59.14,59.19,59.13,59.16,15759.0,57.1522,57.2006,57.1426,57.1716,15759.0
2022-08-24 13:55:00,59.12,59.19,59.12,59.16,2735.0,57.1329,57.2006,57.1329,57.1716,2735.0
2022-08-24 14:00:00,59.2,59.26,59.15,59.24,18166.0,57.2102,57.2682,57.1619,57.2489,18166.0
2022-08-24 14:05:00,59.22,59.32,59.16,59.31,17823.0,57.2295,57.3262,57.1716,57.3165,17823.0
2022-08-24 14:10:00,59.3,59.31,59.26,59.26,4832.0,57.3069,57.3165,57.2682,57.2682,4832.0
2022-08-24 14:15:00,59.26,59.28,59.24,59.27,17895.0,57.2682,57.2875,57.2489,57.2779,17895.0
2022-08-24 14:20:00,59.25,59.33,59.18,59.33,5913.0,57.2585,57.3358,57.1909,57.3358,5913.0
2022-08-24 14:25:00,59.33,59.33,59.3,59.33,1100.0,57.3358,57.3358,57.3069,57.3358,1100.0
2022-08-24 14:30:00,59.29,59.29,59.07,59.08,4069.0,57.2972,57.2972,57.0846,57.0943,4069.0
2022-08-24 14:35:00,59.11,59.18,59.1,59.13,19076.0,57.1232,57.1909,57.1136,57.1426,19076.0
2022-08-24 14:40:00,59.17,59.21,59.17,59.17,1976.0,57.1812,57.2199,57.1812,57.1812,1976.0
2022-08-24 14:45:00,59.17,59.18,59.07,59.14,18502.0,57.1812,57.1909,57.0846,57.1522,18502.0
2022-08-24 14:50:00,59.16,59.25,59.14,59.25,3385.0,57.1716,57.2585,57.1522,57.2585,3385.0
2022-08-24 14:55:00,59.25,59.33,59.24,59.33,4558.0,57.2585,57.3358,57.2489,57.3358,4558.0
2022-08-24 15:00:00,59.32,59.38,59.29,59.38,4029.0,57.3262,57.3842,57.2972,57.3842,4029.0
2022-08-24 15:05:00,59.42,59.52,59.42,59.5,12621.0,57.4228,57.5195,57.4228,57.5001,12621.0
2022-08-24 15:10:00,59.5,59.62,59.48,59.61,7737.0,57.5001,57.6161,57.4808,57.6064,7737.0
2022-08-24 15:15:00,59.63,59.65,59.54,59.65,16922.0,57.6258,57.6451,57.5388,57.6451,16922.0
2022-08-24 15:20:00,59.6,59.6,59.54,59.56,9179.0,57.5968,57.5968,57.5388,57.5581,9179.0
2022-08-24 15:25:00,59.55,59.57,59.45,59.51,14642.0,57.5485,57.5678,57.4518,57.5098,14642.0
2022-08-24 15:30:00,59.52,59.54,59.44,59.51,3882.0,57.5195,57.5388,57.4422,57.5098,3882.0
2022-08-24 15:35:00,59.54,59.73,59.53,59.71,13629.0,57.5388,57.7224,57.5291,57.7031,13629.0
2022-08-24 15:40:00,59.7,59.73,59.62,59.7,9868.0,57.6934,57.7224,57.6161,57.6934,9868.0
2022-08-24 15:45:00,59.68,59.68,59.62,59.63,5376.0,57.6741,57.6741,57.6161,57.6258,5376.0
2022-08-24 15:50:00,59.65,59.67,59.53,59.62,36538.0,57.6451,57.6644,57.5291,57.6161,36538.0
2022-08-24 15:55:00,59.59,59.6,59.36,59.46,25710.0,57.5871,57.5968,57.3648,57.4615,25710.0
2022-08-25 09:30:00,59.52,59.55,58.96,59.0,105997.0,57.5195,57.5485,56.9783,57.0169,105997.0
2022-08-25 09:35:00,58.99,59.18,58.98,59.17,51147.0,57.0073,57.1909,56.9976,57.1812,51147.0
2022-08-25 09:40:00,59.18,59.19,59.03,59.14,18139.0,57.1909,57.2006,57.0459,57.1522,18139.0
2022-08-25 09:45:00,59.16,59.43,59.13,59.38,51538.0,57.1716,57.4325,57.1426,57.3842,51538.0
2022-08-25 09:50:00,59.37,59.68,59.25,59.65,83207.0,57.3745,57.6741,57.2585,57.6451,83207.0
2022-08-25 09:55:00,59.67,59.87,59.63,59.85,24755.0,57.6644,57.8577,57.6258,57.8384,24755.0
2022-08-25 10:00:00,59.88,60.09,59.88,60.01,32409.0,57.8674,58.0703,57.8674,57.993,32409.0
2022-08-25 10:05:00,60.03,60.04,59.84,59.84,39095.0,58.0123,58.022,57.8287,57.8287,39095.0
2022-08-25 10:10:00,59.86,59.92,59.69,59.92,34572.0,57.848,57.906,57.6837,57.906,34572.0
2022-08-25 10:15:00,59.93,59.97,59.85,59.86,14100.0,57.9157,57.9543,57.8384,57.848,14100.0
2022-08-25 10:20:00,59.82,60.05,59.8,60.05,18406.0,57.8094,58.0316,57.7901,58.0316,18406.0
2022-08-25 10:25:00,60.05,60.14,59.96,60.07,29391.0,58.0316,58.1186,57.9447,58.051,29391.0
2022-08-25 10:30:00,60.07,60.17,60.06,60.07,21437.0,58.051,58.1476,58.0413,58.051,21437.0
2022-08-25 10:35:00,60.07,60.2,60.06,60.15,46085.0,58.051,58.1766,58.0413,58.1283,46085.0
2022-08-25 10:40:00,60.2,60.25,60.13,60.16,56067.0,58.1766,58.2249,58.109,58.138,56067.0
2022-08-25 10:45:00,60.19,60.27,60.16,60.21,19273.0,58.1669,58.2443,58.138,58.1863,19273.0
2022-08-25 10:50:00,60.22,60.22,60.06,60.08,17504.0,58.1959,58.1959,58.0413,58.0606,17504.0
2022-08-25 10:55:00,60.07,60.17,60.06,60.12,11090.0,58.051,58.1476,58.0413,58.0993,11090.0
2022-08-25 11:00:00,60.13,60.14,59.94,59.97,14606.0,58.109,58.1186,57.9253,57.9543,14606.0
2022-08-25 11:05:00,59.96,59.97,59.87,59.9,9810.0,57.9447,57.9543,57.8577,57.8867,9810.0
2022-08-25 11:10:00,59.9,59.94,59.74,59.75,15790.0,57.8867,57.9253,57.7321,57.7417,15790.0
2022-08-25 11:15:00,59.76,59.77,59.42,59.51,17869.0,57.7514,57.7611,57.4228,57.5098,17869.0
2022-08-25 11:20:00,59.51,59.56,59.24,59.29,22464.0,57.5098,57.5581,57.2489,57.2972,22464.0
2022-08-25 11:25:00,59.27,59.53,59.26,59.51,50791.0,57.2779,57.5291,57.2682,57.5098,50791.0
2022-08-25 11:30:00,59.49,59.57,59.41,59.46,11695.0,57.4905,57.5678,57.4132,57.4615,11695.0
2022-08-25 11:35:00,59.44,59.55,59.41,59.54,5968.0,57.4422,57.5485,57.4132,57.5388,5968.0
2022-08-25 11:40:00,59.54,59.66,59.51,59.64,6186.0,57.5388,57.6548,57.5098,57.6354,6186.0
2022-08-25 11:45:00,59.66,59.66,59.57,59.59,16409.0,57.6548,57.6548,57.5678,57.5871,16409.0
2022-08-25 11:50:00,59.61,59.61,59.52,59.59,6159.0,57.6064,57.6064,57.5195,57.5871,6159.0
2022-08-25 11:55:00,59.51,59.65,59.42,59.65,28247.0,57.5098,57.6451,57.4228,57.6451,28247.0
2022-08-25 12:00:00,59.62,59.63,59.55,59.61,17971.0,57.6161,57.6258,57.5485,57.6064,17971.0
2022-08-25 12:05:00,59.6,59.67,59.54,59.55,9700.0,57.5968,57.6644,57.5388,57.5485,9700.0
2022-08-25 12:10:00,59.54,59.6,59.3,59.35,32398.0,57.5388,57.5968,57.3069,57.3552,32398.0
2022-08-25 12:15:00,59.36,59.39,59.27,59.38,12551.0,57.3648,57.3938,57.2779,57.3842,12551.0
2022-08-25 12:20:00,59.39,59.42,59.34,59.41,26754.0,57.3938,57.4228,57.3455,57.4132,26754.0
2022-08-25 12:25:00,59.4,59.57,59.4,59.54,21076.0,57.4035,57.5678,57.4035,57.5388,21076.0
2022-08-25 12:30:00,59.54,59.54,59.42,59.46,21161.0,57.5388,57.5388,57.4228,57.4615,21161.0
2022-08-25 12:35:00,59.48,59.52,59.48,59.51,1100.0,57.4808,57.5195,57.4808,57.5098,1100.0
2022-08-25 12:40:00,59.51,59.51,59.34,59.44,7522.0,57.5098,57.5098,57.3455,57.4422,7522.0
2022-08-25 12:45:00,59.43,59.44,59.19,59.24,17454.0,57.4325,57.4422,57.2006,57.2489,17454.0
2022-08-25 12:50:00,59.26,59.45,59.26,59.45,30174.0,57.2682,57.4518,57.2682,57.4518,30174.0
2022-08-25 12:55:00,59.44,59.49,59.41,59.48,13633.0,57.4422,57.4905,57.4132,57.4808,13633.0
2022-08-25 13:00:00,59.49,59.6,59.44,59.49,18272.0,57.4905,57.5968,57.4422,57.4905,18272.0
2022-08-25 13:05:00,59.49,59.59,59.4,59.41,20077.0,57.4905,57.5871,57.4035,57.4132,20077.0
2022-08-25 13:10:00,59.43,59.53,59.38,59.53,17120.0,57.4325,57.5291,57.3842,57.5291,17120.0
2022-08-25 13:15:00,59.49,59.62,59.47,59.58,4888.0,57.4905,57.6161,57.4711,57.5774,4888.0
2022-08-25 13:20:00,59.59,59.73,59.58,59.7,13797.0,57.5871,57.7224,57.5774,57.6934,13797.0
2022-08-25 13:25:00,59.7,59.79,59.67,59.77,22346.0,57.6934,57.7804,57.6644,57.7611,22346.0
2022-08-25 13:30:00,59.77,59.81,59.72,59.8,41440.0,57.7611,57.7997,57.7127,57.7901,41440.0
2022-08-25 13:35:00,59.83,59.89,59.79,59.88,47941.0,57.819,57.877,57.7804,57.8674,47941.0
2022-08-25 13:40:00,59.87,59.98,59.87,59.95,22805.0,57.8577,57.964,57.8577,57.935,22805.0
2022-08-25 13:45:00,59.97,60.1,59.97,60.05,24293.0,57.9543,58.08,57.9543,58.0316,24293.0
2022-08-25 13:50:00,60.04,60.08,60.02,60.07,13475.0,58.022,58.0606,58.0027,58.051,13475.0
2022-08-25 13:55:00,60.06,60.08,59.99,60.06,12115.0,58.0413,58.0606,57.9737,58.0413,12115.0
2022-08-25 14:00:00,59.98,60.04,59.88,59.88,14915.0,57.964,58.022,57.8674,57.8674,14915.0
2022-08-25 14:05:00,59.88,59.93,59.8,59.91,11809.0,57.8674,57.9157,57.7901,57.8964,11809.0
2022-08-25 14:10:00,59.87,60.06,59.87,60.03,2934.0,57.8577,58.0413,57.8577,58.0123,2934.0
2022-08-25 14:15:00,60.03,60.07,60.0,60.02,5646.0,58.0123,58.051,57.9833,58.0027,5646.0
2022-08-25 14:20:00,60.0,60.08,59.98,60.05,13645.0,57.9833,58.0606,57.964,58.0316,13645.0
2022-08-25 14:25:00,60.07,60.14,60.05,60.11,20832.0,58.051,58.1186,58.0316,58.0896,20832.0
2022-08-25 14:30:00,60.11,60.14,60.04,60.05,15629.0,58.0896,58.1186,58.022,58.0316,15629.0
2022-08-25 14:35:00,60.05,60.07,59.97,59.98,9883.0,58.0316,58.051,57.9543,57.964,9883.0
2022-08-25 14:40:00,59.93,59.93,59.85,59.86,17735.0,57.9157,57.9157,57.8384,57.848,17735.0
2022-08-25 14:45:00,59.93,59.95,59.86,59.95,11668.0,57.9157,57.935,57.848,57.935,11668.0
2022-08-25 14:50:00,59.93,59.93,59.82,59.89,7191.0,57.9157,57.9157,57.8094,57.877,7191.0
2022-08-25 14:55:00,59.88,60.01,59.88,60.01,16789.0,57.8674,57.993,57.8674,57.993,16789.0
2022-08-25 15:00:00,60.01,60.11,59.98,60.11,22045.0,57.993,58.0896,57.964,58.0896,22045.0
2022-08-25 15:05:00,60.11,60.13,60.01,60.04,12280.0,58.0896,58.109,57.993,58.022,12280.0
2022-08-25 15:10:00,59.99,60.08,59.99,60.07,4310.0,57.9737,58.0606,57.9737,58.051,4310.0
2022-08-25 15:15:00,60.1,60.19,60.02,60.19,10968.0,58.08,58.1669,58.0027,58.1669,10968.0
2022-08-25 15:20:00,60.19,60.33,60.19,60.32,22718.0,58.1669,58.3022,58.1669,58.2926,22718.0
2022-08-25 15:25:00,60.34,60.43,60.32,60.4,50415.0,58.3119,58.3989,58.2926,58.3699,50415.0
2022-08-25 15:30:00,60.41,60.41,60.25,60.25,13929.0,58.3795,58.3795,58.2249,58.2249,13929.0
2022-08-25 15:35:00,60.29,60.48,60.28,60.48,24387.0,58.2636,58.4472,58.2539,58.4472,24387.0
2022-08-25 15:40:00,60.46,60.8,60.46,60.8,39202.0,58.4279,58.7564,58.4279,58.7564,39202.0
2022-08-25 15:45:00,60.77,60.89,60.73,60.84,33420.0,58.7274,58.8434,58.6888,58.7951,33420.0
2022-08-25 15:50:00,60.84,60.91,60.69,60.88,62469.0,58.7951,58.8627,58.6501,58.8338,62469.0
2022-08-25 15:55:00,60.88,61.18,60.85,61.16,49245.0,58.8338,59.1237,58.8048,59.1043,49245.0
2022-08-26 09:30:00,61.35,61.48,61.09,61.43,85890.0,59.288,59.4136,59.0367,59.3653,85890.0
2022-08-26 09:35:00,61.42,61.49,61.27,61.33,41390.0,59.3556,59.4232,59.2106,59.2686,41390.0
2022-08-26 09:40:00,61.28,61.37,61.15,61.28,40406.0,59.2203,59.3073,59.0947,59.2203,40406.0
2022-08-26 09:45:00,61.27,61.44,61.17,61.2,30035.0,59.2106,59.3749,59.114,59.143,30035.0
2022-08-26 09:50:00,61.17,61.36,61.03,61.34,24353.0,59.114,59.2976,58.9787,59.2783,24353.0
2022-08-26 09:55:00,61.34,61.47,61.29,61.38,36613.0,59.2783,59.4039,59.23,59.3169,36613.0
2022-08-26 10:00:00,61.37,61.38,59.79,59.83,287346.0,59.3073,59.3169,57.7804,57.819,287346.0
2022-08-26 10:05:00,59.76,61.26,59.71,61.25,119626.0,57.7514,59.201,57.7031,59.1913,119626.0
2022-08-26 10:10:00,61.26,61.4,60.59,60.87,135968.0,59.201,59.3363,58.5535,58.8241,135968.0
2022-08-26 10:15:00,60.85,61.03,60.6,60.88,40969.0,58.8048,58.9787,58.5632,58.8338,40969.0
2022-08-26 10:20:00,60.89,60.89,59.97,60.04,75471.0,58.8434,58.8434,57.9543,58.022,75471.0
2022-08-26 10:25:00,60.02,60.06,59.32,59.41,91735.0,58.0027,58.0413,57.3262,57.4132,91735.0
2022-08-26 10:30:00,59.47,59.48,58.78,59.09,98383.0,57.4711,57.4808,56.8043,57.1039,98383.0
2022-08-26 10:35:00,59.05,59.17,58.53,58.68,96509.0,57.0653,57.1812,56.5627,56.7077,96509.0
2022-08-26 10:40:00,58.68,58.94,58.68,58.82,47804.0,56.7077,56.959,56.7077,56.843,47804.0
2022-08-26 10:45:00,58.76,58.95,58.64,58.94,33259.0,56.785,56.9686,56.669,56.959,33259.0
2022-08-26 10:50:00,58.9,58.94,58.74,58.87,67879.0,56.9203,56.959,56.7657,56.8913,67879.0
2022-08-26 10:55:00,58.84,58.92,58.69,58.76,49116.0,56.8623,56.9396,56.7174,56.785,49116.0
2022-08-26 11:00:00,58.75,58.79,58.3,58.3,99009.0,56.7753,56.814,56.3405,56.3405,99009.0
2022-08-26 11:05:00,58.3,58.45,58.1,58.25,74252.0,56.3405,56.4854,56.1472,56.2921,74252.0
2022-08-26 11:10:00,58.2,58.42,58.17,58.42,33465.0,56.2438,56.4564,56.2148,56.4564,33465.0
2022-08-26 11:15:00,58.42,58.43,58.01,58.1,39707.0,56.4564,56.4661,56.0602,56.1472,39707.0
2022-08-26 11:20:00,58.12,58.17,57.88,58.17,43680.0,56.1665,56.2148,55.9346,56.2148,43680.0
2022-08-26 11:25:00,58.11,58.3,58.05,58.19,39341.0,56.1569,56.3405,56.0989,56.2342,39341.0
2022-08-26 11:30:00,58.21,58.31,58.09,58.21,30133.0,56.2535,56.3501,56.1375,56.2535,30133.0
2022-08-26 11:35:00,58.24,58.25,58.05,58.12,22574.0,56.2825,56.2921,56.0989,56.1665,22574.0
2022-08-26 11:40:00,58.11,58.23,57.91,58.05,17953.0,56.1569,56.2728,55.9636,56.0989,17953.0
2022-08-26 11:45:00,58.07,58.26,58.04,58.21,14429.0,56.1182,56.3018,56.0892,56.2535,14429.0
2022-08-26 11:50:00,58.17,58.36,58.11,58.3,31486.0,56.2148,56.3985,56.1569,56.3405,31486.0
2022-08-26 11:55:00,58.29,58.29,57.98,58.04,8200.0,56.3308,56.3308,56.0312,56.0892,8200.0
2022-08-26 12:00:00,58.03,58.03,57.64,57.64,18731.0,56.0795,56.0795,55.7027,55.7027,18731.0
2022-08-26 12:05:00,57.7,57.82,57.65,57.8,16135.0,55.7606,55.8766,55.7123,55.8573,16135.0
2022-08-26 12:10:00,57.81,57.87,57.75,57.8,14726.0,55.8669,55.9249,55.809,55.8573,14726.0
2022-08-26 12:15:00,57.79,57.8,57.43,57.59,16593.0,55.8476,55.8573,55.4997,55.6543,16593.0
2022-08-26 12:20:00,57.59,57.61,57.5,57.54,11079.0,55.6543,55.6737,55.5674,55.606,11079.0
2022-08-26 12:25:00,57.53,57.64,57.48,57.64,14644.0,55.5963,55.7027,55.548,55.7027,14644.0
2022-08-26 12:30:00,57.63,57.64,57.39,57.42,18196.0,55.693,55.7027,55.4611,55.49,18196.0
2022-08-26 12:35:00,57.41,57.48,57.38,57.45,14081.0,55.4804,55.548,55.4514,55.519,14081.0
2022-08-26 12:40:00,57.46,57.68,57.4,57.56,37098.0,55.5287,55.7413,55.4707,55.6253,37098.0
2022-08-26 12:45:00,57.56,57.73,57.52,57.72,7708.0,55.6253,55.7896,55.5867,55.78,7708.0
2022-08-26 12:50:00,57.7,57.7,57.5,57.58,4176.0,55.7606,55.7606,55.5674,55.6447,4176.0
2022-08-26 12:55:00,57.61,57.77,57.59,57.77,5001.0,55.6737,55.8283,55.6543,55.8283,5001.0
2022-08-26 13:00:00,57.65,57.82,57.6,57.77,7006.0,55.7123,55.8766,55.664,55.8283,7006.0
2022-08-26 13:05:00,57.74,57.81,57.74,57.74,16621.0,55.7993,55.8669,55.7993,55.7993,16621.0
2022-08-26 13:10:00,57.74,57.77,57.57,57.63,6895.0,55.7993,55.8283,55.635,55.693,6895.0
2022-08-26 13:15:00,57.67,57.72,57.48,57.5,9802.0,55.7316,55.78,55.548,55.5674,9802.0
2022-08-26 13:20:00,57.56,57.65,57.52,57.65,6831.0,55.6253,55.7123,55.5867,55.7123,6831.0
2022-08-26 13:25:00,57.68,57.75,57.63,57.63,6178.0,55.7413,55.809,55.693,55.693,6178.0
2022-08-26 13:30:00,57.61,57.61,57.44,57.51,8205.0,55.6737,55.6737,55.5094,55.577,8205.0
2022-08-26 13:35:00,57.53,57.56,57.37,57.38,11480.0,55.5963,55.6253,55.4417,55.4514,11480.0
2022-08-26 13:40:00,57.37,57.38,57.16,57.23,20048.0,55.4417,55.4514,55.2388,55.3064,20048.0
2022-08-26 13:45:00,57.2,57.32,57.2,57.25,13722.0,55.2774,55.3934,55.2774,55.3258,13722.0
2022-08-26 13:50:00,57.26,57.26,57.13,57.2,8020.0,55.3354,55.3354,55.2098,55.2774,8020.0
2022-08-26 13:55:00,57.21,57.24,57.14,57.15,10000.0,55.2871,55.3161,55.2195,55.2291,10000.0
2022-08-26 14:00:00,57.26,57.31,57.12,57.16,29847.0,55.3354,55.3837,55.2001,55.2388,29847.0
2022-08-26 14:05:00,57.19,57.23,57.08,57.1,10810.0,55.2678,55.3064,55.1615,55.1808,10810.0
2022-08-26 14:10:00,57.06,57.09,57.0,57.06,40892.0,55.1421,55.1711,55.0842,55.1421,40892.0
2022-08-26 14:15:00,57.08,57.08,56.83,56.89,49178.0,55.1615,55.1615,54.9199,54.9779,49178.0
2022-08-26 14:20:00,56.88,57.04,56.88,56.96,30319.0,54.9682,55.1228,54.9682,55.0455,30319.0
2022-08-26 14:25:00,56.97,57.06,56.9,57.0,30721.0,55.0552,55.1421,54.9875,55.0842,30721.0
2022-08-26 14:30:00,56.95,57.06,56.94,57.03,16294.0,55.0358,55.1421,55.0262,55.1132,16294.0
2022-08-26 14:35:00,57.02,57.06,56.86,56.91,26424.0,55.1035,55.1421,54.9489,54.9972,26424.0
2022-08-26 14:40:00,56.89,56.96,56.84,56.85,9855.0,54.9779,55.0455,54.9295,54.9392,9855.0
2022-08-26 14:45:00,56.9,56.95,56.75,56.8,21506.0,54.9875,55.0358,54.8426,54.8909,21506.0
2022-08-26 14:50:00,56.78,56.81,56.67,56.67,24879.0,54.8716,54.9005,54.7653,54.7653,24879.0
2022-08-26 14:55:00,56.65,56.68,56.43,56.43,37521.0,54.7459,54.7749,54.5333,54.5333,37521.0
2022-08-26 15:00:00,56.42,56.61,56.4,56.48,39991.0,54.5237,54.7073,54.5043,54.5816,39991.0
2022-08-26 15:05:00,56.48,56.56,56.21,56.26,34859.0,54.5816,54.659,54.3207,54.369,34859.0
2022-08-26 15:10:00,56.27,56.31,56.18,56.27,35669.0,54.3787,54.4174,54.2917,54.3787,35669.0
2022-08-26 15:15:00,56.29,56.55,56.27,56.45,49600.0,54.398,54.6493,54.3787,54.5526,49600.0
2022-08-26 15:20:00,56.48,56.53,56.14,56.22,27726.0,54.5816,54.63,54.2531,54.3304,27726.0
2022-08-26 15:25:00,56.21,56.35,56.15,56.28,22800.0,54.3207,54.456,54.2627,54.3884,22800.0
2022-08-26 15:30:00,56.28,56.29,56.08,56.08,26752.0,54.3884,54.398,54.1951,54.1951,26752.0
2022-08-26 15:35:00,56.09,56.13,55.95,56.12,54094.0,54.2047,54.2434,54.0695,54.2337,54094.0
2022-08-26 15:40:00,56.09,56.14,55.84,55.85,44455.0,54.2047,54.2531,53.9632,53.9728,44455.0
2022-08-26 15:45:00,55.89,56.04,55.75,55.85,40417.0,54.0115,54.1564,53.8762,53.9728,40417.0
2022-08-26 15:50:00,55.85,56.01,55.52,55.52,76784.0,53.9728,54.1274,53.6539,53.6539,76784.0
2022-08-26 15:55:00,55.53,55.89,55.51,55.56,111646.0,53.6636,54.0115,53.6442,53.6926,111646.0
2022-08-29 09:30:00,54.31,54.55,54.05,54.55,126124.0,52.4846,52.7165,52.2333,52.7165,126124.0
2022-08-29 09:35:00,54.57,54.57,54.29,54.32,44142.0,52.7358,52.7358,52.4652,52.4942,44142.0
2022-08-29 09:40:00,54.3,54.53,54.25,54.31,42958.0,52.4749,52.6972,52.4266,52.4846,42958.0
2022-08-29 09:45:00,54.32,54.43,54.17,54.25,54632.0,52.4942,52.6005,52.3493,52.4266,54632.0
2022-08-29 09:50:00,54.26,54.56,54.26,54.48,34957.0,52.4363,52.7262,52.4363,52.6489,34957.0
2022-08-29 09:55:00,54.52,54.84,54.4,54.4,56575.0,52.6875,52.9968,52.5716,52.5716,56575.0
2022-08-29 10:00:00,54.4,54.47,54.24,54.31,39878.0,52.5716,52.6392,52.4169,52.4846,39878.0
2022-08-29 10:05:00,54.26,54.48,54.24,54.38,33822.0,52.4363,52.6489,52.4169,52.5522,33822.0
2022-08-29 10:10:00,54.38,54.6,54.35,54.46,53481.0,52.5522,52.7648,52.5232,52.6295,53481.0
2022-08-29 10:15:00,54.46,54.81,54.45,54.72,46327.0,52.6295,52.9678,52.6199,52.8808,46327.0
2022-08-29 10:20:00,54.73,54.87,54.68,54.75,30165.0,52.8905,53.0258,52.8421,52.9098,30165.0
2022-08-29 10:25:00,54.79,54.82,54.5,54.5,34206.0,52.9484,52.9774,52.6682,52.6682,34206.0
2022-08-29 10:30:00,54.49,54.65,54.3,54.4,36724.0,52.6585,52.8131,52.4749,52.5716,36724.0
2022-08-29 10:35:00,54.39,54.42,54.14,54.19,45680.0,52.5619,52.5909,52.3203,52.3686,45680.0
2022-08-29 10:40:00,54.15,54.31,54.1,54.28,30050.0,52.33,52.4846,52.2816,52.4556,30050.0
2022-08-29 10:45:00,54.29,54.32,54.19,54.24,21251.0,52.4652,52.4942,52.3686,52.4169,21251.0
2022-08-29 10:50:00,54.28,54.3,53.91,54.05,43897.0,52.4556,52.4749,52.098,52.2333,43897.0
2022-08-29 10:55:00,54.04,54.11,53.9,54.02,19554.0,52.2237,52.2913,52.0884,52.2043,19554.0
2022-08-29 11:00:00,54.0,54.41,54.0,54.34,37940.0,52.185,52.5812,52.185,52.5136,37940.0
2022-08-29 11:05:00,54.33,54.35,54.05,54.24,14484.0,52.5039,52.5232,52.2333,52.4169,14484.0
2022-08-29 11:10:00,54.27,54.32,54.14,54.22,9260.0,52.4459,52.4942,52.3203,52.3976,9260.0
2022-08-29 11:15:00,54.25,54.42,54.23,54.39,16442.0,52.4266,52.5909,52.4073,52.5619,16442.0
2022-08-29 11:20:00,54.39,54.58,54.35,54.52,15673.0,52.5619,52.7455,52.5232,52.6875,15673.0
2022-08-29 11:25:00,54.55,54.65,54.38,54.38,8470.0,52.7165,52.8131,52.5522,52.5522,8470.0
2022-08-29 11:30:00,54.41,54.74,54.34,54.68,55880.0,52.5812,52.9001,52.5136,52.8421,55880.0
2022-08-29 11:35:00,54.67,54.88,54.56,54.67,21242.0,52.8325,53.0354,52.7262,52.8325,21242.0
2022-08-29 11:40:00,54.71,54.71,54.47,54.47,20276.0,52.8711,52.8711,52.6392,52.6392,20276.0
2022-08-29 11:45:00,54.49,54.82,54.45,54.81,34005.0,52.6585,52.9774,52.6199,52.9678,34005.0
2022-08-29 11:50:00,54.82,54.87,54.72,54.84,25714.0,52.9774,53.0258,52.8808,52.9968,25714.0
2022-08-29 11:55:00,54.84,54.92,54.84,54.9,12594.0,52.9968,53.0741,52.9968,53.0547,12594.0
2022-08-29 12:00:00,54.94,55.2,54.93,55.18,32793.0,53.0934,53.3447,53.0837,53.3253,32793.0
2022-08-29 12:05:00,55.17,55.28,55.03,55.08,41593.0,53.3157,53.422,53.1804,53.2287,41593.0
2022-08-29 12:10:00,55.08,55.18,54.98,55.01,8044.0,53.2287,53.3253,53.1321,53.161,8044.0
2022-08-29 12:15:00,55.06,55.24,55.06,55.13,10771.0,53.2094,53.3833,53.2094,53.277,10771.0
2022-08-29 12:20:00,55.11,55.16,54.98,55.0,11558.0,53.2577,53.306,53.1321,53.1514,11558.0
2022-08-29 12:25:00,55.01,55.09,54.96,55.03,7348.0,53.161,53.2384,53.1127,53.1804,7348.0
2022-08-29 12:30:00,55.03,55.03,54.82,54.84,34992.0,53.1804,53.1804,52.9774,52.9968,34992.0
2022-08-29 12:35:00,54.84,54.98,54.81,54.92,10875.0,52.9968,53.1321,52.9678,53.0741,10875.0
2022-08-29 12:40:00,54.97,55.1,54.95,55.1,10426.0,53.1224,53.248,53.1031,53.248,10426.0
2022-08-29 12:45:00,55.05,55.43,55.04,55.4,41035.0,53.1997,53.5669,53.19,53.5379,41035.0
2022-08-29 12:50:00,55.38,55.6,55.37,55.48,40968.0,53.5186,53.7312,53.5089,53.6153,40968.0
2022-08-29 12:55:00,55.5,55.51,55.32,55.35,15532.0,53.6346,53.6442,53.4606,53.4896,15532.0
2022-08-29 13:00:00,55.36,55.5,55.35,55.35,16852.0,53.4993,53.6346,53.4896,53.4896,16852.0
2022-08-29 13:05:00,55.37,55.48,55.36,55.44,20895.0,53.5089,53.6153,53.4993,53.5766,20895.0
2022-08-29 13:10:00,55.42,55.42,55.22,55.31,13335.0,53.5573,53.5573,53.364,53.451,13335.0
2022-08-29 13:15:00,55.28,55.28,54.97,55.05,17924.0,53.422,53.422,53.1224,53.1997,17924.0
2022-08-29 13:20:00,55.13,55.13,55.01,55.03,2757.0,53.277,53.277,53.161,53.1804,2757.0
2022-08-29 13:25:00,55.04,55.22,55.0,55.21,9430.0,53.19,53.364,53.1514,53.3543,9430.0
2022-08-29 13:30:00,55.2,55.34,55.2,55.34,4340.0,53.3447,53.48,53.3447,53.48,4340.0
2022-08-29 13:35:00,55.33,55.43,55.32,55.33,23477.0,53.4703,53.5669,53.4606,53.4703,23477.0
2022-08-29 13:40:00,55.37,55.65,55.3,55.63,14184.0,53.5089,53.7795,53.4413,53.7602,14184.0
2022-08-29 13:45:00,55.64,55.75,55.34,55.35,36216.0,53.7699,53.8762,53.48,53.4896,36216.0
2022-08-29 13:50:00,55.33,55.45,55.32,55.36,3432.0,53.4703,53.5863,53.4606,53.4993,3432.0
2022-08-29 13:55:00,55.34,55.46,55.34,55.44,6360.0,53.48,53.5959,53.48,53.5766,6360.0
2022-08-29 14:00:00,55.42,55.42,55.3,55.3,5442.0,53.5573,53.5573,53.4413,53.4413,5442.0
2022-08-29 14:05:00,55.27,55.42,55.27,55.3,4358.0,53.4123,53.5573,53.4123,53.4413,4358.0
2022-08-29 14:10:00,55.28,55.37,55.16,55.2,28510.0,53.422,53.5089,53.306,53.3447,28510.0
2022-08-29 14:15:00,55.18,55.18,55.0,55.03,9215.0,53.3253,53.3253,53.1514,53.1804,9215.0
2022-08-29 14:20:00,55.03,55.05,54.97,55.05,8411.0,53.1804,53.1997,53.1224,53.1997,8411.0
2022-08-29 14:25:00,55.05,55.21,55.05,55.08,6207.0,53.1997,53.3543,53.1997,53.2287,6207.0
2022-08-29 14:30:00,55.1,55.29,55.1,55.28,3583.0,53.248,53.4316,53.248,53.422,3583.0
2022-08-29 14:35:00,55.31,55.42,55.29,55.33,7952.0,53.451,53.5573,53.4316,53.4703,7952.0
2022-08-29 14:40:00,55.37,55.46,55.36,55.46,3195.0,53.5089,53.5959,53.4993,53.5959,3195.0
2022-08-29 14:45:00,55.36,55.4,55.31,55.32,5802.0,53.4993,53.5379,53.451,53.4606,5802.0
2022-08-29 14:50:00,55.3,55.31,55.16,55.2,4844.0,53.4413,53.451,53.306,53.3447,4844.0
2022-08-29 14:55:00,55.19,55.22,54.93,55.22,26439.0,53.335,53.364,53.0837,53.364,26439.0
2022-08-29 15:00:00,55.27,55.65,55.27,55.43,37111.0,53.4123,53.7795,53.4123,53.5669,37111.0
2022-08-29 15:05:00,55.46,55.48,55.24,55.29,17292.0,53.5959,53.6153,53.3833,53.4316,17292.0
2022-08-29 15:10:00,55.37,55.5,55.27,55.47,5531.0,53.5089,53.6346,53.4123,53.6056,5531.0
2022-08-29 15:15:00,55.43,55.52,55.28,55.32,9924.0,53.5669,53.6539,53.422,53.4606,9924.0
2022-08-29 15:20:00,55.32,55.32,55.2,55.27,5949.0,53.4606,53.4606,53.3447,53.4123,5949.0
2022-08-29 15:25:00,55.21,55.21,55.1,55.1,4175.0,53.3543,53.3543,53.248,53.248,4175.0
2022-08-29 15:30:00,55.09,55.23,55.01,55.18,15536.0,53.2384,53.3737,53.161,53.3253,15536.0
2022-08-29 15:35:00,55.16,55.32,55.15,55.31,11245.0,53.306,53.4606,53.2963,53.451,11245.0
2022-08-29 15:40:00,55.29,55.37,55.18,55.3,20934.0,53.4316,53.5089,53.3253,53.4413,20934.0
2022-08-29 15:45:00,55.22,55.22,55.0,55.06,12459.0,53.364,53.364,53.1514,53.2094,12459.0
2022-08-29 15:50:00,55.05,55.06,54.73,54.85,47050.0,53.1997,53.2094,52.8905,53.0064,47050.0
2022-08-29 15:55:00,54.84,54.88,54.54,54.59,38822.0,52.9968,53.0354,52.7068,52.7552,38822.0
2022-08-30 09:30:00,55.05,55.13,54.79,55.03,28586.0,53.1997,53.277,52.9484,53.1804,28586.0
2022-08-30 09:35:00,55.02,55.13,54.89,55.05,34469.0,53.1707,53.277,53.0451,53.1997,34469.0
2022-08-30 09:40:00,55.06,55.06,54.61,54.61,19402.0,53.2094,53.2094,52.7745,52.7745,19402.0
2022-08-30 09:45:00,54.69,54.83,54.52,54.75,48394.0,52.8518,52.9871,52.6875,52.9098,48394.0
2022-08-30 09:50:00,54.75,54.75,54.44,54.45,24876.0,52.9098,52.9098,52.6102,52.6199,24876.0
2022-08-30 09:55:00,54.42,54.54,54.36,54.46,41209.0,52.5909,52.7068,52.5329,52.6295,41209.0
2022-08-30 10:00:00,54.45,54.6,54.29,54.3,40772.0,52.6199,52.7648,52.4652,52.4749,40772.0
2022-08-30 10:05:00,54.32,54.34,53.76,53.9,65581.0,52.4942,52.5136,51.9531,52.0884,65581.0
2022-08-30 10:10:00,53.89,53.92,53.7,53.86,37901.0,52.0787,52.1077,51.8951,52.0497,37901.0
2022-08-30 10:15:00,53.82,53.84,53.68,53.81,18056.0,52.011,52.0304,51.8758,52.0014,18056.0
2022-08-30 10:20:00,53.82,53.9,53.61,53.68,42935.0,52.011,52.0884,51.8081,51.8758,42935.0
2022-08-30 10:25:00,53.66,53.97,53.66,53.83,33129.0,51.8564,52.156,51.8564,52.0207,33129.0
2022-08-30 10:30:00,53.81,53.85,53.15,53.15,60344.0,52.0014,52.04,51.3636,51.3636,60344.0
2022-08-30 10:35:00,53.17,53.18,53.03,53.15,49847.0,51.3829,51.3926,51.2476,51.3636,49847.0
2022-08-30 10:40:00,53.15,53.16,52.96,52.97,40774.0,51.3636,51.3732,51.18,51.1896,40774.0
2022-08-30 10:45:00,52.95,52.95,52.5,52.55,47019.0,51.1703,51.1703,50.7354,50.7837,47019.0
2022-08-30 10:50:00,52.57,52.85,52.52,52.83,57441.0,50.8031,51.0736,50.7547,51.0543,57441.0
2022-08-30 10:55:00,52.81,53.16,52.81,53.14,51378.0,51.035,51.3732,51.035,51.3539,51378.0
2022-08-30 11:00:00,53.14,53.35,53.08,53.3,40255.0,51.3539,51.5568,51.2959,51.5085,40255.0
2022-08-30 11:05:00,53.3,53.52,53.23,53.34,35506.0,51.5085,51.7211,51.4409,51.5472,35506.0
2022-08-30 11:10:00,53.33,53.38,53.04,53.18,26290.0,51.5375,51.5858,51.2573,51.3926,26290.0
2022-08-30 11:15:00,53.16,53.54,53.11,53.54,26799.0,51.3732,51.7405,51.3249,51.7405,26799.0
2022-08-30 11:20:00,53.52,53.56,53.29,53.34,16035.0,51.7211,51.7598,51.4989,51.5472,16035.0
2022-08-30 11:25:00,53.3,53.56,53.16,53.32,33942.0,51.5085,51.7598,51.3732,51.5279,33942.0
2022-08-30 11:30:00,53.31,53.69,53.26,53.62,46438.0,51.5182,51.8854,51.4699,51.8178,46438.0
2022-08-30 11:35:00,53.61,53.64,53.31,53.36,30445.0,51.8081,51.8371,51.5182,51.5665,30445.0
2022-08-30 11:40:00,53.33,53.5,53.22,53.42,17982.0,51.5375,51.7018,51.4312,51.6245,17982.0
2022-08-30 11:45:00,53.34,53.36,53.12,53.14,21670.0,51.5472,51.5665,51.3346,51.3539,21670.0
2022-08-30 11:50:00,53.1,53.39,53.1,53.33,23116.0,51.3152,51.5955,51.3152,51.5375,23116.0
2022-08-30 11:55:00,53.3,53.43,53.26,53.28,17282.0,51.5085,51.6342,51.4699,51.4892,17282.0
2022-08-30 12:00:00,53.25,53.5,53.21,53.31,12580.0,51.4602,51.7018,51.4215,51.5182,12580.0
2022-08-30 12:05:00,53.33,53.52,53.31,53.36,10895.0,51.5375,51.7211,51.5182,51.5665,10895.0
2022-08-30 12:10:00,53.33,53.51,53.23,53.51,10413.0,51.5375,51.7115,51.4409,51.7115,10413.0
2022-08-30 12:15:00,53.49,53.76,53.4,53.47,72174.0,51.6921,51.9531,51.6052,51.6728,72174.0
2022-08-30 12:20:00,53.44,53.46,53.32,53.35,10486.0,51.6438,51.6631,51.5279,51.5568,10486.0
2022-08-30 12:25:00,53.34,53.35,53.2,53.33,38508.0,51.5472,51.5568,51.4119,51.5375,38508.0
2022-08-30 12:30:00,53.3,53.31,53.06,53.06,8940.0,51.5085,51.5182,51.2766,51.2766,8940.0
2022-08-30 12:35:00,53.1,53.24,53.04,53.24,18041.0,51.3152,51.4505,51.2573,51.4505,18041.0
2022-08-30 12:40:00,53.22,53.22,53.01,53.01,9145.0,51.4312,51.4312,51.2283,51.2283,9145.0
2022-08-30 12:45:00,53.0,53.09,52.91,53.07,17287.0,51.2186,51.3056,51.1316,51.2863,17287.0
2022-08-30 12:50:00,53.06,53.2,53.06,53.17,3920.0,51.2766,51.4119,51.2766,51.3829,3920.0
2022-08-30 12:55:00,53.18,53.23,53.11,53.11,7131.0,51.3926,51.4409,51.3249,51.3249,7131.0
2022-08-30 13:00:00,53.06,53.17,53.06,53.1,9530.0,51.2766,51.3829,51.2766,51.3152,9530.0
2022-08-30 13:05:00,53.13,53.22,52.96,52.98,13191.0,51.3442,51.4312,51.18,51.1993,13191.0
2022-08-30 13:10:00,52.99,53.05,52.74,52.74,17642.0,51.2089,51.2669,50.9673,50.9673,17642.0
2022-08-30 13:15:00,52.75,52.83,52.66,52.66,5490.0,50.977,51.0543,50.89,50.89,5490.0
2022-08-30 13:20:00,52.69,52.7,52.57,52.6,14947.0,50.919,50.9287,50.8031,50.8321,14947.0
2022-08-30 13:25:00,52.61,52.73,52.59,52.71,33549.0,50.8417,50.9577,50.8224,50.9384,33549.0
2022-08-30 13:30:00,52.72,52.81,52.68,52.76,2885.0,50.948,51.035,50.9094,50.9867,2885.0
2022-08-30 13:35:00,52.73,52.77,52.53,52.62,45106.0,50.9577,50.9963,50.7644,50.8514,45106.0
2022-08-30 13:40:00,52.66,52.67,52.33,52.33,92476.0,50.89,50.8997,50.5711,50.5711,92476.0
2022-08-30 13:45:00,52.29,52.7,52.28,52.66,53234.0,50.5325,50.9287,50.5228,50.89,53234.0
2022-08-30 13:50:00,52.65,52.92,52.62,52.85,23275.0,50.8804,51.1413,50.8514,51.0736,23275.0
2022-08-30 13:55:00,52.85,52.9,52.77,52.79,7733.0,51.0736,51.122,50.9963,51.0157,7733.0
2022-08-30 14:00:00,52.82,52.97,52.66,52.93,17408.0,51.0447,51.1896,50.89,51.151,17408.0
2022-08-30 14:05:00,52.88,53.0,52.8,52.82,18933.0,51.1026,51.2186,51.0253,51.0447,18933.0
2022-08-30 14:10:00,52.84,53.01,52.84,52.93,25982.0,51.064,51.2283,51.064,51.151,25982.0
2022-08-30 14:15:00,52.95,53.02,52.88,52.97,12473.0,51.1703,51.2379,51.1026,51.1896,12473.0
2022-08-30 14:20:00,52.9,52.99,52.8,52.92,10569.0,51.122,51.2089,51.0253,51.1413,10569.0
2022-08-30 14:25:00,52.94,52.94,52.64,52.69,45429.0,51.1606,51.1606,50.8707,50.919,45429.0
2022-08-30 14:30:00,52.66,52.97,52.66,52.89,19181.0,50.89,51.1896,50.89,51.1123,19181.0
2022-08-30 14:35:00,52.92,52.93,52.72,52.88,6664.0,51.1413,51.151,50.948,51.1026,6664.0
2022-08-30 14:40:00,52.9,52.95,52.61,52.65,22169.0,51.122,51.1703,50.8417,50.8804,22169.0
2022-08-30 14:45:00,52.66,52.75,52.66,52.75,10497.0,50.89,50.977,50.89,50.977,10497.0
2022-08-30 14:50:00,52.76,52.8,52.67,52.74,10098.0,50.9867,51.0253,50.8997,50.9673,10098.0
2022-08-30 14:55:00,52.7,52.87,52.59,52.75,17474.0,50.9287,51.093,50.8224,50.977,17474.0
2022-08-30 15:00:00,52.77,53.17,52.7,52.96,48836.0,50.9963,51.3829,50.9287,51.18,48836.0
2022-08-30 15:05:00,52.98,53.24,52.95,53.24,39522.0,51.1993,51.4505,51.1703,51.4505,39522.0
2022-08-30 15:10:00,53.29,53.5,53.25,53.39,56764.0,51.4989,51.7018,51.4602,51.5955,56764.0
2022-08-30 15:15:00,53.42,53.42,53.23,53.36,20396.0,51.6245,51.6245,51.4409,51.5665,20396.0
2022-08-30 15:20:00,53.35,53.41,53.2,53.41,10071.0,51.5568,51.6148,51.4119,51.6148,10071.0
2022-08-30 15:25:00,53.39,53.39,53.16,53.2,12094.0,51.5955,51.5955,51.3732,51.4119,12094.0
2022-08-30 15:30:00,53.14,53.14,52.83,52.89,27720.0,51.3539,51.3539,51.0543,51.1123,27720.0
2022-08-30 15:35:00,53.01,53.12,52.96,53.11,21447.0,51.2283,51.3346,51.18,51.3249,21447.0
2022-08-30 15:40:00,53.09,53.32,53.09,53.2,41861.0,51.3056,51.5279,51.3056,51.4119,41861.0
2022-08-30 15:45:00,53.17,53.19,52.7,52.81,51102.0,51.3829,51.4022,50.9287,51.035,51102.0
2022-08-30 15:50:00,52.9,53.03,52.68,52.8,76523.0,51.122,51.2476,50.9094,51.0253,76523.0
2022-08-30 15:55:00,52.81,53.16,52.81,53.06,64387.0,51.035,51.3732,51.035,51.2766,64387.0
2022-08-31 09:30:00,53.27,53.34,52.86,53.04,55663.0,51.4795,51.5472,51.0833,51.2573,55663.0
2022-08-31 09:35:00,53.02,53.27,52.91,53.22,46840.0,51.2379,51.4795,51.1316,51.4312,46840.0
2022-08-31 09:40:00,53.26,53.86,53.22,53.83,90024.0,51.4699,52.0497,51.4312,52.0207,90024.0
2022-08-31 09:45:00,53.84,54.07,53.65,53.84,84638.0,52.0304,52.2526,51.8468,52.0304,84638.0
2022-08-31 09:50:00,53.82,53.98,53.69,53.74,30980.0,52.011,52.1657,51.8854,51.9337,30980.0
2022-08-31 09:55:00,53.7,53.75,53.36,53.39,36520.0,51.8951,51.9434,51.5665,51.5955,36520.0
2022-08-31 10:00:00,53.38,53.39,53.09,53.09,51397.0,51.5858,51.5955,51.3056,51.3056,51397.0
2022-08-31 10:05:00,53.09,53.2,52.98,53.01,46373.0,51.3056,51.4119,51.1993,51.2283,46373.0
2022-08-31 10:10:00,53.03,53.27,52.93,53.04,33079.0,51.2476,51.4795,51.151,51.2573,33079.0
2022-08-31 10:15:00,52.99,53.1,52.78,53.1,43615.0,51.2089,51.3152,51.006,51.3152,43615.0
2022-08-31 10:20:00,53.12,53.17,52.79,52.94,28477.0,51.3346,51.3829,51.0157,51.1606,28477.0
2022-08-31 10:25:00,52.92,53.11,52.75,52.85,29481.0,51.1413,51.3249,50.977,51.0736,29481.0
2022-08-31 10:30:00,52.86,53.04,52.79,52.97,16496.0,51.0833,51.2573,51.0157,51.1896,16496.0
2022-08-31 10:35:00,53.12,53.17,52.8,52.82,24646.0,51.3346,51.3829,51.0253,51.0447,24646.0
2022-08-31 10:40:00,52.76,53.28,52.75,53.23,27070.0,50.9867,51.4892,50.977,51.4409,27070.0
2022-08-31 10:45:00,53.23,53.4,53.19,53.36,23127.0,51.4409,51.6052,51.4022,51.5665,23127.0
2022-08-31 10:50:00,53.27,53.44,53.08,53.23,15897.0,51.4795,51.6438,51.2959,51.4409,15897.0
2022-08-31 10:55:00,53.2,53.22,52.98,52.99,13083.0,51.4119,51.4312,51.1993,51.2089,13083.0
2022-08-31 11:00:00,53.04,53.06,52.74,52.88,41814.0,51.2573,51.2766,50.9673,51.1026,41814.0
2022-08-31 11:05:00,52.88,52.89,52.6,52.78,21946.0,51.1026,51.1123,50.8321,51.006,21946.0
2022-08-31 11:10:00,52.78,52.78,52.6,52.75,21179.0,51.006,51.006,50.8321,50.977,21179.0
2022-08-31 11:15:00,52.7,52.88,52.6,52.88,22201.0,50.9287,51.1026,50.8321,51.1026,22201.0
2022-08-31 11:20:00,52.91,52.95,52.78,52.91,31735.0,51.1316,51.1703,51.006,51.1316,31735.0
2022-08-31 11:25:00,52.92,53.02,52.73,52.79,26624.0,51.1413,51.2379,50.9577,51.0157,26624.0
2022-08-31 11:30:00,52.77,52.96,52.63,52.85,32415.0,50.9963,51.18,50.861,51.0736,32415.0
2022-08-31 11:35:00,52.83,53.18,52.83,53.02,30871.0,51.0543,51.3926,51.0543,51.2379,30871.0
2022-08-31 11:40:00,52.97,53.18,52.96,53.09,22950.0,51.1896,51.3926,51.18,51.3056,22950.0
2022-08-31 11:45:00,53.16,53.16,53.05,53.05,10882.0,51.3732,51.3732,51.2669,51.2669,10882.0
2022-08-31 11:50:00,53.1,53.18,53.06,53.18,3813.0,51.3152,51.3926,51.2766,51.3926,3813.0
2022-08-31 11:55:00,53.19,53.36,53.19,53.28,38303.0,51.4022,51.5665,51.4022,51.4892,38303.0
2022-08-31 12:00:00,53.29,53.34,53.2,53.23,5482.0,51.4989,51.5472,51.4119,51.4409,5482.0
2022-08-31 12:05:00,53.26,53.28,53.07,53.16,11821.0,51.4699,51.4892,51.2863,51.3732,11821.0
2022-08-31 12:10:00,53.08,53.19,53.03,53.08,12293.0,51.2959,51.4022,51.2476,51.2959,12293.0
2022-08-31 12:15:00,53.07,53.28,53.07,53.13,11838.0,51.2863,51.4892,51.2863,51.3442,11838.0
2022-08-31 12:20:00,53.13,53.13,52.88,52.91,8387.0,51.3442,51.3442,51.1026,51.1316,8387.0
2022-08-31 12:25:00,52.9,52.99,52.89,52.96,8800.0,51.122,51.2089,51.1123,51.18,8800.0
2022-08-31 12:30:00,52.98,53.05,52.94,53.04,6000.0,51.1993,51.2669,51.1606,51.2573,6000.0
2022-08-31 12:35:00,53.0,53.07,52.83,52.89,5853.0,51.2186,51.2863,51.0543,51.1123,5853.0
2022-08-31 12:40:00,52.84,52.86,52.68,52.78,18072.0,51.064,51.0833,50.9094,51.006,18072.0
2022-08-31 12:45:00,52.78,52.89,52.76,52.87,9828.0,51.006,51.1123,50.9867,51.093,9828.0
2022-08-31 12:50:00,52.85,52.85,52.69,52.75,3438.0,51.0736,51.0736,50.919,50.977,3438.0
2022-08-31 12:55:00,52.71,52.8,52.64,52.8,8093.0,50.9384,51.0253,50.8707,51.0253,8093.0
2022-08-31 13:00:00,52.79,52.9,52.79,52.82,12851.0,51.0157,51.122,51.0157,51.0447,12851.0
2022-08-31 13:05:00,52.82,52.97,52.82,52.93,7256.0,51.0447,51.1896,51.0447,51.151,7256.0
2022-08-31 13:10:00,52.92,53.07,52.91,52.91,9331.0,51.1413,51.2863,51.1316,51.1316,9331.0
2022-08-31 13:15:00,52.88,52.91,52.71,52.72,13095.0,51.1026,51.1316,50.9384,50.948,13095.0
2022-08-31 13:20:00,52.7,52.76,52.49,52.5,47372.0,50.9287,50.9867,50.7257,50.7354,47372.0
2022-08-31 13:25:00,52.5,52.59,52.38,52.55,23752.0,50.7354,50.8224,50.6194,50.7837,23752.0
2022-08-31 13:30:00,52.53,52.65,52.48,52.56,12107.0,50.7644,50.8804,50.7161,50.7934,12107.0
2022-08-31 13:35:00,52.58,52.61,52.37,52.39,13382.0,50.8127,50.8417,50.6098,50.6291,13382.0
2022-08-31 13:40:00,52.41,52.41,52.23,52.36,22720.0,50.6484,50.6484,50.4745,50.6001,22720.0
2022-08-31 13:45:00,52.35,52.44,52.25,52.27,14596.0,50.5905,50.6774,50.4938,50.5131,14596.0
2022-08-31 13:50:00,52.26,52.45,52.25,52.43,34326.0,50.5035,50.6871,50.4938,50.6678,34326.0
2022-08-31 13:55:00,52.43,52.49,52.4,52.48,17365.0,50.6678,50.7257,50.6388,50.7161,17365.0
2022-08-31 14:00:00,52.46,52.53,52.32,52.32,34157.0,50.6968,50.7644,50.5615,50.5615,34157.0
2022-08-31 14:05:00,52.28,52.61,52.25,52.54,40065.0,50.5228,50.8417,50.4938,50.7741,40065.0
2022-08-31 14:10:00,52.58,52.59,52.48,52.53,10329.0,50.8127,50.8224,50.7161,50.7644,10329.0
2022-08-31 14:15:00,52.55,52.61,52.41,52.41,14214.0,50.7837,50.8417,50.6484,50.6484,14214.0
2022-08-31 14:20:00,52.43,52.47,52.32,52.39,19022.0,50.6678,50.7064,50.5615,50.6291,19022.0
2022-08-31 14:25:00,52.38,52.47,52.36,52.38,13484.0,50.6194,50.7064,50.6001,50.6194,13484.0
2022-08-31 14:30:00,52.34,52.34,52.05,52.15,39199.0,50.5808,50.5808,50.3005,50.3972,39199.0
2022-08-31 14:35:00,52.13,52.13,52.0,52.0,28347.0,50.3778,50.3778,50.2522,50.2522,28347.0
2022-08-31 14:40:00,51.99,52.07,51.9,51.97,51569.0,50.2426,50.3199,50.1556,50.2232,51569.0
2022-08-31 14:45:00,51.93,52.16,51.87,52.05,52099.0,50.1846,50.4068,50.1266,50.3005,52099.0
2022-08-31 14:50:00,52.02,52.08,52.0,52.05,15365.0,50.2715,50.3295,50.2522,50.3005,15365.0
2022-08-31 14:55:00,52.04,52.12,51.93,52.12,21160.0,50.2909,50.3682,50.1846,50.3682,21160.0
2022-08-31 15:00:00,52.11,52.29,52.01,52.28,30730.0,50.3585,50.5325,50.2619,50.5228,30730.0
2022-08-31 15:05:00,52.28,52.49,52.2,52.35,33770.0,50.5228,50.7257,50.4455,50.5905,33770.0
2022-08-31 15:10:00,52.36,52.54,52.34,52.53,33030.0,50.6001,50.7741,50.5808,50.7644,33030.0
2022-08-31 15:15:00,52.56,52.82,52.56,52.62,20042.0,50.7934,51.0447,50.7934,50.8514,20042.0
2022-08-31 15:20:00,52.61,52.61,52.3,52.32,23607.0,50.8417,50.8417,50.5421,50.5615,23607.0
2022-08-31 15:25:00,52.33,52.4,52.29,52.36,12846.0,50.5711,50.6388,50.5325,50.6001,12846.0
2022-08-31 15:30:00,52.35,52.42,52.16,52.2,28153.0,50.5905,50.6581,50.4068,50.4455,28153.0
2022-08-31 15:35:00,52.19,52.43,52.17,52.43,24392.0,50.4358,50.6678,50.4165,50.6678,24392.0
2022-08-31 15:40:00,52.42,52.65,52.3,52.6,24702.0,50.6581,50.8804,50.5421,50.8321,24702.0
2022-08-31 15:45:00,52.58,52.75,52.46,52.52,51163.0,50.8127,50.977,50.6968,50.7547,51163.0
2022-08-31 15:50:00,52.53,52.57,52.2,52.23,62593.0,50.7644,50.8031,50.4455,50.4745,62593.0
2022-08-31 15:55:00,52.22,52.29,51.8,51.8,140795.0,50.4648,50.5325,50.0589,50.0589,140795.0
2022-09-01 09:30:00,51.11,51.26,50.76,50.78,60075.0,49.3921,49.5371,49.0539,49.0732,60075.0
2022-09-01 09:35:00,50.77,50.91,50.68,50.85,51300.0,49.0636,49.1989,48.9766,49.1409,51300.0
2022-09-01 09:40:00,50.85,51.15,50.85,51.0,49389.0,49.1409,49.4308,49.1409,49.2858,49389.0
2022-09-01 09:45:00,51.0,51.28,50.92,51.04,49110.0,49.2858,49.5564,49.2085,49.3245,49110.0
2022-09-01 09:50:00,51.04,51.17,50.95,51.17,32639.0,49.3245,49.4501,49.2375,49.4501,32639.0
2022-09-01 09:55:00,51.11,51.2,50.91,51.2,42875.0,49.3921,49.4791,49.1989,49.4791,42875.0
2022-09-01 10:00:00,51.15,51.31,50.57,50.61,157557.0,49.4308,49.5854,48.8703,48.9089,157557.0
2022-09-01 10:05:00,50.58,50.77,50.58,50.71,56315.0,48.8799,49.0636,48.8799,49.0056,56315.0
2022-09-01 10:10:00,50.72,50.73,50.47,50.53,53352.0,49.0152,49.0249,48.7736,48.8316,53352.0
2022-09-01 10:15:00,50.47,50.5,50.37,50.46,32089.0,48.7736,48.8026,48.677,48.764,32089.0
2022-09-01 10:20:00,50.47,50.82,50.42,50.82,25317.0,48.7736,49.1119,48.7253,49.1119,25317.0
2022-09-01 10:25:00,50.87,51.08,50.81,51.04,46985.0,49.1602,49.3631,49.1022,49.3245,46985.0
2022-09-01 10:30:00,51.01,51.03,50.82,50.84,25392.0,49.2955,49.3148,49.1119,49.1312,25392.0
2022-09-01 10:35:00,50.88,50.98,50.55,50.56,32233.0,49.1699,49.2665,48.851,48.8606,32233.0
2022-09-01 10:40:00,50.57,50.67,50.39,50.47,47720.0,48.8703,48.9669,48.6963,48.7736,47720.0
2022-09-01 10:45:00,50.46,50.48,50.33,50.36,36112.0,48.764,48.7833,48.6383,48.6673,36112.0
2022-09-01 10:50:00,50.35,50.61,50.35,50.48,33507.0,48.6577,48.9089,48.6577,48.7833,33507.0
2022-09-01 10:55:00,50.56,50.61,50.46,50.56,24658.0,48.8606,48.9089,48.764,48.8606,24658.0
2022-09-01 11:00:00,50.57,50.68,50.47,50.51,21166.0,48.8703,48.9766,48.7736,48.8123,21166.0
2022-09-01 11:05:00,50.55,51.07,50.55,50.96,61504.0,48.851,49.3535,48.851,49.2472,61504.0
2022-09-01 11:10:00,50.95,51.16,50.95,51.1,42788.0,49.2375,49.4405,49.2375,49.3825,42788.0
2022-09-01 11:15:00,51.05,51.27,51.04,51.25,89044.0,49.3341,49.5468,49.3245,49.5274,89044.0
2022-09-01 11:20:00,51.25,51.25,50.97,51.09,22160.0,49.5274,49.5274,49.2568,49.3728,22160.0
2022-09-01 11:25:00,51.03,51.2,50.93,50.99,47594.0,49.3148,49.4791,49.2182,49.2762,47594.0
2022-09-01 11:30:00,51.0,51.38,50.99,51.34,112595.0,49.2858,49.6531,49.2762,49.6144,112595.0
2022-09-01 11:35:00,51.38,51.57,51.25,51.26,95181.0,49.6531,49.8367,49.5274,49.5371,95181.0
2022-09-01 11:40:00,51.27,51.31,51.02,51.04,28617.0,49.5468,49.5854,49.3052,49.3245,28617.0
2022-09-01 11:45:00,51.0,51.14,50.97,51.1,20662.0,49.2858,49.4211,49.2568,49.3825,20662.0
2022-09-01 11:50:00,51.13,51.15,50.9,51.0,20695.0,49.4115,49.4308,49.1892,49.2858,20695.0
2022-09-01 11:55:00,51.0,51.05,50.86,51.05,20420.0,49.2858,49.3341,49.1505,49.3341,20420.0
2022-09-01 12:00:00,51.04,51.26,51.03,51.25,29698.0,49.3245,49.5371,49.3148,49.5274,29698.0
2022-09-01 12:05:00,51.2,51.34,51.09,51.3,19837.0,49.4791,49.6144,49.3728,49.5757,19837.0
2022-09-01 12:10:00,51.25,51.33,51.16,51.32,16499.0,49.5274,49.6047,49.4405,49.5951,16499.0
2022-09-01 12:15:00,51.36,51.46,51.28,51.37,46655.0,49.6337,49.7304,49.5564,49.6434,46655.0
2022-09-01 12:20:00,51.38,51.39,51.21,51.26,29115.0,49.6531,49.6627,49.4888,49.5371,29115.0
2022-09-01 12:25:00,51.27,51.4,51.18,51.32,33196.0,49.5468,49.6724,49.4598,49.5951,33196.0
2022-09-01 12:30:00,51.28,51.31,51.2,51.31,20894.0,49.5564,49.5854,49.4791,49.5854,20894.0
2022-09-01 12:35:00,51.35,51.35,51.04,51.06,26010.0,49.6241,49.6241,49.3245,49.3438,26010.0
2022-09-01 12:40:00,51.06,51.16,51.04,51.16,24439.0,49.3438,49.4405,49.3245,49.4405,24439.0
2022-09-01 12:45:00,51.19,51.19,51.01,51.13,13150.0,49.4694,49.4694,49.2955,49.4115,13150.0
2022-09-01 12:50:00,51.12,51.12,50.87,50.88,18903.0,49.4018,49.4018,49.1602,49.1699,18903.0
2022-09-01 12:55:00,50.89,50.95,50.74,50.9,36000.0,49.1795,49.2375,49.0346,49.1892,36000.0
2022-09-01 13:00:00,50.9,51.07,50.82,51.02,21331.0,49.1892,49.3535,49.1119,49.3052,21331.0
2022-09-01 13:05:00,51.0,51.26,50.97,51.25,26157.0,49.2858,49.5371,49.2568,49.5274,26157.0
2022-09-01 13:10:00,51.26,51.36,51.14,51.36,32016.0,49.5371,49.6337,49.4211,49.6337,32016.0
2022-09-01 13:15:00,51.37,51.45,51.33,51.37,16008.0,49.6434,49.7207,49.6047,49.6434,16008.0
2022-09-01 13:20:00,51.4,51.61,51.39,51.59,43479.0,49.6724,49.8753,49.6627,49.856,43479.0
2022-09-01 13:25:00,51.57,51.72,51.54,51.72,28986.0,49.8367,49.9816,49.8077,49.9816,28986.0
2022-09-01 13:30:00,51.7,51.75,51.59,51.62,13712.0,49.9623,50.0106,49.856,49.885,13712.0
2022-09-01 13:35:00,51.66,51.66,51.46,51.55,19460.0,49.9236,49.9236,49.7304,49.8173,19460.0
2022-09-01 13:40:00,51.55,51.55,51.43,51.43,5936.0,49.8173,49.8173,49.7014,49.7014,5936.0
2022-09-01 13:45:00,51.41,51.42,51.27,51.35,10166.0,49.682,49.6917,49.5468,49.6241,10166.0
2022-09-01 13:50:00,51.38,51.41,51.27,51.34,33444.0,49.6531,49.682,49.5468,49.6144,33444.0
2022-09-01 13:55:00,51.33,51.41,51.28,51.35,16808.0,49.6047,49.682,49.5564,49.6241,16808.0
2022-09-01 14:00:00,51.41,51.5,51.22,51.4,31404.0,49.682,49.769,49.4984,49.6724,31404.0
2022-09-01 14:05:00,51.49,51.52,51.29,51.31,23164.0,49.7594,49.7884,49.5661,49.5854,23164.0
2022-09-01 14:10:00,51.36,51.45,51.27,51.41,11789.0,49.6337,49.7207,49.5468,49.682,11789.0
2022-09-01 14:15:00,51.41,51.51,51.39,51.47,11163.0,49.682,49.7787,49.6627,49.74,11163.0
2022-09-01 14:20:00,51.48,51.88,51.47,51.83,41727.0,49.7497,50.1363,49.74,50.0879,41727.0
2022-09-01 14:25:00,51.83,51.98,51.78,51.9,39429.0,50.0879,50.2329,50.0396,50.1556,39429.0
2022-09-01 14:30:00,51.9,52.03,51.9,51.95,26589.0,50.1556,50.2812,50.1556,50.2039,26589.0
2022-09-01 14:35:00,51.99,52.11,51.74,51.83,42631.0,50.2426,50.3585,50.001,50.0879,42631.0
2022-09-01 14:40:00,51.82,51.92,51.7,51.7,20175.0,50.0783,50.1749,49.9623,49.9623,20175.0
2022-09-01 14:45:00,51.71,51.86,51.59,51.65,28580.0,49.972,50.1169,49.856,49.914,28580.0
2022-09-01 14:50:00,51.65,51.94,51.63,51.94,19533.0,49.914,50.1942,49.8947,50.1942,19533.0
2022-09-01 14:55:00,51.93,52.02,51.83,51.93,34873.0,50.1846,50.2715,50.0879,50.1846,34873.0
2022-09-01 15:00:00,51.89,52.05,51.82,51.84,39565.0,50.1459,50.3005,50.0783,50.0976,39565.0
2022-09-01 15:05:00,51.88,52.21,51.86,52.15,44672.0,50.1363,50.4552,50.1169,50.3972,44672.0
2022-09-01 15:10:00,52.16,52.19,51.99,52.11,54118.0,50.4068,50.4358,50.2426,50.3585,54118.0
2022-09-01 15:15:00,52.11,52.14,51.89,51.89,41815.0,50.3585,50.3875,50.1459,50.1459,41815.0
2022-09-01 15:20:00,51.88,51.97,51.75,51.86,35444.0,50.1363,50.2232,50.0106,50.1169,35444.0
2022-09-01 15:25:00,51.88,51.88,51.69,51.72,20593.0,50.1363,50.1363,49.9526,49.9816,20593.0
2022-09-01 15:30:00,51.67,51.74,51.56,51.6,34881.0,49.9333,50.001,49.827,49.8657,34881.0
2022-09-01 15:35:00,51.6,51.86,51.6,51.74,23438.0,49.8657,50.1169,49.8657,50.001,23438.0
2022-09-01 15:40:00,51.73,51.86,51.68,51.82,31750.0,49.9913,50.1169,49.943,50.0783,31750.0
2022-09-01 15:45:00,51.8,51.91,51.67,51.71,43226.0,50.0589,50.1652,49.9333,49.972,43226.0
2022-09-01 15:50:00,51.71,52.11,51.7,52.11,81830.0,49.972,50.3585,49.9623,50.3585,81830.0
2022-09-01 15:55:00,52.12,52.56,52.1,52.47,99458.0,50.3682,50.7934,50.3489,50.7064,99458.0
2022-09-02 09:30:00,53.81,53.87,53.0,53.09,137567.0,52.0014,52.0594,51.2186,51.3056,137567.0
2022-09-02 09:35:00,53.1,53.23,52.87,53.21,53929.0,51.3152,51.4409,51.093,51.4215,53929.0
2022-09-02 09:40:00,53.18,53.19,52.83,52.99,80081.0,51.3926,51.4022,51.0543,51.2089,80081.0
2022-09-02 09:45:00,52.99,53.24,52.95,53.13,65435.0,51.2089,51.4505,51.1703,51.3442,65435.0
2022-09-02 09:50:00,53.15,53.42,53.03,53.16,61563.0,51.3636,51.6245,51.2476,51.3732,61563.0
2022-09-02 09:55:00,53.18,53.33,53.05,53.11,42424.0,51.3926,51.5375,51.2669,51.3249,42424.0
2022-09-02 10:00:00,53.15,53.22,52.73,52.78,63343.0,51.3636,51.4312,50.9577,51.006,63343.0
2022-09-02 10:05:00,52.8,53.0,52.76,52.94,50890.0,51.0253,51.2186,50.9867,51.1606,50890.0
2022-09-02 10:10:00,52.94,53.46,52.94,53.36,50722.0,51.1606,51.6631,51.1606,51.5665,50722.0
2022-09-02 10:15:00,53.4,53.57,53.35,53.43,33585.0,51.6052,51.7694,51.5568,51.6342,33585.0
2022-09-02 10:20:00,53.46,53.67,53.31,53.53,27636.0,51.6631,51.8661,51.5182,51.7308,27636.0
2022-09-02 10:25:00,53.53,53.78,53.53,53.77,32640.0,51.7308,51.9724,51.7308,51.9627,32640.0
2022-09-02 10:30:00,53.79,53.99,53.77,53.87,36499.0,51.9821,52.1753,51.9627,52.0594,36499.0
2022-09-02 10:35:00,53.91,54.06,53.89,53.99,39146.0,52.098,52.243,52.0787,52.1753,39146.0
2022-09-02 10:40:00,54.0,54.15,53.96,54.08,50360.0,52.185,52.33,52.1463,52.2623,50360.0
2022-09-02 10:45:00,54.08,54.11,53.96,53.99,23870.0,52.2623,52.2913,52.1463,52.1753,23870.0
2022-09-02 10:50:00,54.0,54.06,53.84,53.91,25109.0,52.185,52.243,52.0304,52.098,25109.0
2022-09-02 10:55:00,53.91,53.99,53.7,53.86,50303.0,52.098,52.1753,51.8951,52.0497,50303.0
2022-09-02 11:00:00,53.89,54.14,53.8,54.13,39124.0,52.0787,52.3203,51.9917,52.3106,39124.0
2022-09-02 11:05:00,54.15,54.19,53.95,53.98,44575.0,52.33,52.3686,52.1367,52.1657,44575.0
2022-09-02 11:10:00,53.97,54.12,53.92,54.1,17136.0,52.156,52.301,52.1077,52.2816,17136.0
2022-09-02 11:15:00,54.12,54.15,54.02,54.14,11111.0,52.301,52.33,52.2043,52.3203,11111.0
2022-09-02 11:20:00,54.12,54.18,54.05,54.13,11254.0,52.301,52.3589,52.2333,52.3106,11254.0
2022-09-02 11:25:00,54.13,54.14,54.02,54.11,30656.0,52.3106,52.3203,52.2043,52.2913,30656.0
2022-09-02 11:30:00,54.09,54.27,54.09,54.15,24708.0,52.272,52.4459,52.272,52.33,24708.0
2022-09-02 11:35:00,54.19,54.19,54.07,54.15,8862.0,52.3686,52.3686,52.2526,52.33,8862.0
2022-09-02 11:40:00,54.14,54.14,53.84,53.94,17934.0,52.3203,52.3203,52.0304,52.127,17934.0
2022-09-02 11:45:00,54.02,54.2,53.97,54.13,16884.0,52.2043,52.3783,52.156,52.3106,16884.0
2022-09-02 11:50:00,54.12,54.24,54.12,54.22,19227.0,52.301,52.4169,52.301,52.3976,19227.0
2022-09-02 11:55:00,54.23,54.31,54.17,54.21,24916.0,52.4073,52.4846,52.3493,52.3879,24916.0
2022-09-02 12:00:00,54.23,54.29,54.1,54.16,8725.0,52.4073,52.4652,52.2816,52.3396,8725.0
2022-09-02 12:05:00,54.17,54.17,54.06,54.08,7865.0,52.3493,52.3493,52.243,52.2623,7865.0
2022-09-02 12:10:00,54.09,54.1,53.95,53.97,18387.0,52.272,52.2816,52.1367,52.156,18387.0
2022-09-02 12:15:00,53.95,53.95,53.77,53.78,18043.0,52.1367,52.1367,51.9627,51.9724,18043.0
2022-09-02 12:20:00,53.84,53.84,53.28,53.46,68610.0,52.0304,52.0304,51.4892,51.6631,68610.0
2022-09-02 12:25:00,53.44,53.47,53.32,53.34,18323.0,51.6438,51.6728,51.5279,51.5472,18323.0
2022-09-02 12:30:00,53.33,53.37,53.05,53.19,62540.0,51.5375,51.5762,51.2669,51.4022,62540.0
2022-09-02 12:35:00,53.17,53.22,52.9,53.0,49395.0,51.3829,51.4312,51.122,51.2186,49395.0
2022-09-02 12:40:00,52.98,53.03,52.75,52.78,55808.0,51.1993,51.2476,50.977,51.006,55808.0
2022-09-02 12:45:00,52.71,52.84,52.6,52.65,40867.0,50.9384,51.064,50.8321,50.8804,40867.0
2022-09-02 12:50:00,52.65,52.66,52.35,52.62,62866.0,50.8804,50.89,50.5905,50.8514,62866.0
2022-09-02 12:55:00,52.61,52.7,52.44,52.59,34600.0,50.8417,50.9287,50.6774,50.8224,34600.0
2022-09-02 13:00:00,52.58,52.58,51.97,52.18,62168.0,50.8127,50.8127,50.2232,50.4262,62168.0
2022-09-02 13:05:00,52.1,52.22,51.91,51.98,35518.0,50.3489,50.4648,50.1652,50.2329,35518.0
2022-09-02 13:10:00,51.98,52.12,51.87,52.12,26065.0,50.2329,50.3682,50.1266,50.3682,26065.0
2022-09-02 13:15:00,52.12,52.26,51.91,52.18,56247.0,50.3682,50.5035,50.1652,50.4262,56247.0
2022-09-02 13:20:00,52.15,52.15,51.52,51.53,77332.0,50.3972,50.3972,49.7884,49.798,77332.0
2022-09-02 13:25:00,51.52,51.52,51.35,51.42,47460.0,49.7884,49.7884,49.6241,49.6917,47460.0
2022-09-02 13:30:00,51.4,51.5,51.3,51.44,26160.0,49.6724,49.769,49.5757,49.711,26160.0
2022-09-02 13:35:00,51.41,51.6,51.27,51.46,49798.0,49.682,49.8657,49.5468,49.7304,49798.0
2022-09-02 13:40:00,51.42,51.66,51.42,51.6,17631.0,49.6917,49.9236,49.6917,49.8657,17631.0
2022-09-02 13:45:00,51.62,51.76,51.19,51.2,49682.0,49.885,50.0203,49.4694,49.4791,49682.0
2022-09-02 13:50:00,51.16,51.21,50.98,51.19,69988.0,49.4405,49.4888,49.2665,49.4694,69988.0
2022-09-02 13:55:00,51.12,51.18,51.02,51.09,18361.0,49.4018,49.4598,49.3052,49.3728,18361.0
2022-09-02 14:00:00,51.13,51.3,51.09,51.23,35729.0,49.4115,49.5757,49.3728,49.5081,35729.0
2022-09-02 14:05:00,51.21,51.37,51.04,51.32,32154.0,49.4888,49.6434,49.3245,49.5951,32154.0
2022-09-02 14:10:00,51.33,51.38,51.16,51.18,29622.0,49.6047,49.6531,49.4405,49.4598,29622.0
2022-09-02 14:15:00,51.17,51.3,51.12,51.18,19886.0,49.4501,49.5757,49.4018,49.4598,19886.0
2022-09-02 14:20:00,51.22,51.27,51.15,51.22,15708.0,49.4984,49.5468,49.4308,49.4984,15708.0
2022-09-02 14:25:00,51.19,51.54,51.19,51.48,34244.0,49.4694,49.8077,49.4694,49.7497,34244.0
2022-09-02 14:30:00,51.34,51.49,51.27,51.32,19863.0,49.6144,49.7594,49.5468,49.5951,19863.0
2022-09-02 14:35:00,51.32,51.64,51.3,51.54,31819.0,49.5951,49.9043,49.5757,49.8077,31819.0
2022-09-02 14:40:00,51.53,51.6,51.39,51.58,29830.0,49.798,49.8657,49.6627,49.8463,29830.0
2022-09-02 14:45:00,51.55,51.6,51.36,51.41,28910.0,49.8173,49.8657,49.6337,49.682,28910.0
2022-09-02 14:50:00,51.41,51.42,51.26,51.27,15026.0,49.682,49.6917,49.5371,49.5468,15026.0
2022-09-02 14:55:00,51.23,51.24,51.04,51.06,28818.0,49.5081,49.5178,49.3245,49.3438,28818.0
2022-09-02 15:00:00,51.03,51.44,51.02,51.34,26740.0,49.3148,49.711,49.3052,49.6144,26740.0
2022-09-02 15:05:00,51.31,51.52,51.28,51.33,7893.0,49.5854,49.7884,49.5564,49.6047,7893.0
2022-09-02 15:10:00,51.36,51.4,51.22,51.32,17990.0,49.6337,49.6724,49.4984,49.5951,17990.0
2022-09-02 15:15:00,51.38,51.44,51.23,51.32,24594.0,49.6531,49.711,49.5081,49.5951,24594.0
2022-09-02 15:20:00,51.33,51.45,50.83,50.96,59985.0,49.6047,49.7207,49.1215,49.2472,59985.0
2022-09-02 15:25:00,50.88,51.12,50.82,51.04,41216.0,49.1699,49.4018,49.1119,49.3245,41216.0
2022-09-02 15:30:00,50.98,50.98,50.65,50.66,39422.0,49.2665,49.2665,48.9476,48.9573,39422.0
2022-09-02 15:35:00,50.63,50.63,50.25,50.36,55688.0,48.9283,48.9283,48.561,48.6673,55688.0
2022-09-02 15:40:00,50.35,50.35,50.12,50.12,51983.0,48.6577,48.6577,48.4354,48.4354,51983.0
2022-09-02 15:45:00,50.12,50.43,50.12,50.4,52817.0,48.4354,48.735,48.4354,48.706,52817.0
2022-09-02 15:50:00,50.4,50.69,50.37,50.69,118553.0,48.706,48.9862,48.677,48.9862,118553.0
2022-09-02 15:55:00,50.69,50.87,50.51,50.84,98973.0,48.9862,49.1602,48.8123,49.1312,98973.0
2022-09-06 09:30:00,51.16,51.51,51.14,51.36,48845.0,49.4405,49.7787,49.4211,49.6337,48845.0
2022-09-06 09:35:00,51.36,51.48,50.98,51.0,45225.0,49.6337,49.7497,49.2665,49.2858,45225.0
2022-09-06 09:40:00,50.99,51.03,50.7,50.79,28476.0,49.2762,49.3148,48.9959,49.0829,28476.0
2022-09-06 09:45:00,50.8,50.91,50.48,50.48,29362.0,49.0926,49.1989,48.7833,48.7833,29362.0
2022-09-06 09:50:00,50.48,50.53,50.18,50.22,33343.0,48.7833,48.8316,48.4934,48.532,33343.0
2022-09-06 09:55:00,50.15,50.58,50.12,50.54,56451.0,48.4644,48.8799,48.4354,48.8413,56451.0
2022-09-06 10:00:00,50.52,50.53,49.63,49.85,143060.0,48.822,48.8316,47.9619,48.1745,143060.0
2022-09-06 10:05:00,49.82,49.92,49.72,49.83,45540.0,48.1455,48.2421,48.0489,48.1552,45540.0
2022-09-06 10:10:00,49.83,49.85,49.45,49.76,66068.0,48.1552,48.1745,47.7879,48.0875,66068.0
2022-09-06 10:15:00,49.71,49.85,49.56,49.79,33264.0,48.0392,48.1745,47.8942,48.1165,33264.0
2022-09-06 10:20:00,49.8,49.85,49.59,49.72,23696.0,48.1262,48.1745,47.9232,48.0489,23696.0
2022-09-06 10:25:00,49.75,50.27,49.7,50.15,61192.0,48.0778,48.5804,48.0295,48.4644,61192.0
2022-09-06 10:30:00,50.18,50.21,49.99,50.08,28965.0,48.4934,48.5224,48.3098,48.3968,28965.0
2022-09-06 10:35:00,50.15,50.45,49.94,50.41,26178.0,48.4644,48.7543,48.2615,48.7157,26178.0
2022-09-06 10:40:00,50.42,50.76,50.41,50.72,92417.0,48.7253,49.0539,48.7157,49.0152,92417.0
2022-09-06 10:45:00,50.69,50.85,50.61,50.73,36569.0,48.9862,49.1409,48.9089,49.0249,36569.0
2022-09-06 10:50:00,50.73,51.13,50.71,50.91,66214.0,49.0249,49.4115,49.0056,49.1989,66214.0
2022-09-06 10:55:00,50.94,51.33,50.93,51.14,57505.0,49.2278,49.6047,49.2182,49.4211,57505.0
2022-09-06 11:00:00,51.12,51.16,50.98,51.13,32862.0,49.4018,49.4405,49.2665,49.4115,32862.0
2022-09-06 11:05:00,51.09,51.42,51.02,51.23,68825.0,49.3728,49.6917,49.3052,49.5081,68825.0
2022-09-06 11:10:00,51.24,51.27,51.01,51.12,27593.0,49.5178,49.5468,49.2955,49.4018,27593.0
2022-09-06 11:15:00,51.16,51.17,50.9,50.92,46090.0,49.4405,49.4501,49.1892,49.2085,46090.0
2022-09-06 11:20:00,50.9,51.0,50.8,50.91,33215.0,49.1892,49.2858,49.0926,49.1989,33215.0
2022-09-06 11:25:00,50.91,51.0,50.58,50.66,24459.0,49.1989,49.2858,48.8799,48.9573,24459.0
2022-09-06 11:30:00,50.65,51.17,50.6,50.94,41002.0,48.9476,49.4501,48.8993,49.2278,41002.0
2022-09-06 11:35:00,50.95,51.06,50.72,50.81,28637.0,49.2375,49.3438,49.0152,49.1022,28637.0
2022-09-06 11:40:00,50.81,51.28,50.8,51.06,42590.0,49.1022,49.5564,49.0926,49.3438,42590.0
2022-09-06 11:45:00,51.05,51.15,50.88,50.91,17672.0,49.3341,49.4308,49.1699,49.1989,17672.0
2022-09-06 11:50:00,50.86,51.17,50.86,51.04,8401.0,49.1505,49.4501,49.1505,49.3245,8401.0
2022-09-06 11:55:00,51.03,51.15,51.03,51.07,5800.0,49.3148,49.4308,49.3148,49.3535,5800.0
2022-09-06 12:00:00,51.06,51.13,50.98,50.98,9162.0,49.3438,49.4115,49.2665,49.2665,9162.0
2022-09-06 12:05:00,51.1,51.13,50.58,50.61,22132.0,49.3825,49.4115,48.8799,48.9089,22132.0
2022-09-06 12:10:00,50.61,50.66,50.49,50.64,10453.0,48.9089,48.9573,48.793,48.9379,10453.0
2022-09-06 12:15:00,50.55,50.63,50.26,50.28,14292.0,48.851,48.9283,48.5707,48.59,14292.0
2022-09-06 12:20:00,50.27,50.29,50.11,50.15,7405.0,48.5804,48.5997,48.4257,48.4644,7405.0
2022-09-06 12:25:00,50.13,50.28,50.05,50.26,10275.0,48.4451,48.59,48.3678,48.5707,10275.0
2022-09-06 12:30:00,50.23,50.31,50.13,50.16,3969.0,48.5417,48.619,48.4451,48.4741,3969.0
2022-09-06 12:35:00,50.2,50.26,50.17,50.19,4325.0,48.5127,48.5707,48.4837,48.5031,4325.0
2022-09-06 12:40:00,50.19,50.46,50.06,50.46,12380.0,48.5031,48.764,48.3774,48.764,12380.0
2022-09-06 12:45:00,50.43,50.47,50.3,50.37,16534.0,48.735,48.7736,48.6094,48.677,16534.0
2022-09-06 12:50:00,50.39,50.42,50.24,50.39,20475.0,48.6963,48.7253,48.5514,48.6963,20475.0
2022-09-06 12:55:00,50.4,50.54,50.36,50.36,21831.0,48.706,48.8413,48.6673,48.6673,21831.0
2022-09-06 13:00:00,50.39,50.39,50.1,50.16,26060.0,48.6963,48.6963,48.4161,48.4741,26060.0
2022-09-06 13:05:00,50.12,50.12,49.72,49.72,13716.0,48.4354,48.4354,48.0489,48.0489,13716.0
2022-09-06 13:10:00,49.74,49.84,49.54,49.61,54105.0,48.0682,48.1648,47.8749,47.9425,54105.0
2022-09-06 13:15:00,49.57,49.7,49.49,49.69,25289.0,47.9039,48.0295,47.8266,48.0199,25289.0
2022-09-06 13:20:00,49.66,49.74,49.62,49.69,28222.0,47.9909,48.0682,47.9522,48.0199,28222.0
2022-09-06 13:25:00,49.67,49.71,49.59,49.64,24378.0,48.0005,48.0392,47.9232,47.9715,24378.0
2022-09-06 13:30:00,49.66,49.95,49.62,49.88,25018.0,47.9909,48.2711,47.9522,48.2035,25018.0
2022-09-06 13:35:00,49.85,49.95,49.78,49.93,9019.0,48.1745,48.2711,48.1068,48.2518,9019.0
2022-09-06 13:40:00,49.89,49.89,49.66,49.74,6493.0,48.2131,48.2131,47.9909,48.0682,6493.0
2022-09-06 13:45:00,49.81,49.92,49.64,49.65,11487.0,48.1358,48.2421,47.9715,47.9812,11487.0
2022-09-06 13:50:00,49.66,49.75,49.6,49.72,13930.0,47.9909,48.0778,47.9329,48.0489,13930.0
2022-09-06 13:55:00,49.77,50.02,49.75,50.02,28433.0,48.0972,48.3388,48.0778,48.3388,28433.0
2022-09-06 14:00:00,49.97,50.18,49.97,50.07,21415.0,48.2904,48.4934,48.2904,48.3871,21415.0
2022-09-06 14:05:00,50.05,50.08,49.94,50.08,6535.0,48.3678,48.3968,48.2615,48.3968,6535.0
2022-09-06 14:10:00,50.09,50.41,50.06,50.39,39540.0,48.4064,48.7157,48.3774,48.6963,39540.0
2022-09-06 14:15:00,50.34,50.43,50.25,50.3,17524.0,48.648,48.735,48.561,48.6094,17524.0
2022-09-06 14:20:00,50.33,50.33,50.17,50.17,9057.0,48.6383,48.6383,48.4837,48.4837,9057.0
2022-09-06 14:25:00,50.24,50.27,50.12,50.15,4552.0,48.5514,48.5804,48.4354,48.4644,4552.0
2022-09-06 14:30:00,50.15,50.2,49.88,50.02,22586.0,48.4644,48.5127,48.2035,48.3388,22586.0
2022-09-06 14:35:00,50.03,50.23,49.96,50.14,5866.0,48.3484,48.5417,48.2808,48.4547,5866.0
2022-09-06 14:40:00,50.1,50.1,49.95,50.02,10226.0,48.4161,48.4161,48.2711,48.3388,10226.0
2022-09-06 14:45:00,50.0,50.03,49.84,50.03,8861.0,48.3194,48.3484,48.1648,48.3484,8861.0
2022-09-06 14:50:00,50.0,50.0,49.72,49.9,12732.0,48.3194,48.3194,48.0489,48.2228,12732.0
2022-09-06 14:55:00,49.92,50.09,49.77,49.85,16851.0,48.2421,48.4064,48.0972,48.1745,16851.0
2022-09-06 15:00:00,49.91,49.93,49.71,49.79,14347.0,48.2325,48.2518,48.0392,48.1165,14347.0
2022-09-06 15:05:00,49.78,50.13,49.78,50.13,21014.0,48.1068,48.4451,48.1068,48.4451,21014.0
2022-09-06 15:10:00,50.13,50.2,50.05,50.05,23752.0,48.4451,48.5127,48.3678,48.3678,23752.0
2022-09-06 15:15:00,50.09,50.32,50.09,50.13,25545.0,48.4064,48.6287,48.4064,48.4451,25545.0
2022-09-06 15:20:00,50.11,50.16,49.89,50.15,33980.0,48.4257,48.4741,48.2131,48.4644,33980.0
2022-09-06 15:25:00,50.13,50.21,50.06,50.06,26715.0,48.4451,48.5224,48.3774,48.3774,26715.0
2022-09-06 15:30:00,50.03,50.03,49.62,49.76,46064.0,48.3484,48.3484,47.9522,48.0875,46064.0
2022-09-06 15:35:00,49.75,49.87,49.71,49.81,24057.0,48.0778,48.1938,48.0392,48.1358,24057.0
2022-09-06 15:40:00,49.81,50.16,49.81,50.16,25427.0,48.1358,48.4741,48.1358,48.4741,25427.0
2022-09-06 15:45:00,50.12,50.16,49.89,50.03,43508.0,48.4354,48.4741,48.2131,48.3484,43508.0
2022-09-06 15:50:00,50.03,50.03,49.8,49.84,53780.0,48.3484,48.3484,48.1262,48.1648,53780.0
2022-09-06 15:55:00,49.85,50.08,49.65,50.03,104741.0,48.1745,48.3968,47.9812,48.3484,104741.0
2022-09-07 09:30:00,49.77,49.95,49.68,49.85,31970.0,48.0972,48.2711,48.0102,48.1745,31970.0
2022-09-07 09:35:00,49.91,50.38,49.91,50.32,40710.0,48.2325,48.6867,48.2325,48.6287,40710.0
2022-09-07 09:40:00,50.27,50.55,50.23,50.51,54741.0,48.5804,48.851,48.5417,48.8123,54741.0
2022-09-07 09:45:00,50.55,50.64,50.5,50.52,27166.0,48.851,48.9379,48.8026,48.822,27166.0
2022-09-07 09:50:00,50.51,50.53,50.2,50.32,33620.0,48.8123,48.8316,48.5127,48.6287,33620.0
2022-09-07 09:55:00,50.3,50.44,50.21,50.24,27283.0,48.6094,48.7447,48.5224,48.5514,27283.0
2022-09-07 10:00:00,50.17,50.48,50.01,50.4,36557.0,48.4837,48.7833,48.3291,48.706,36557.0
2022-09-07 10:05:00,50.42,50.47,50.27,50.35,16963.0,48.7253,48.7736,48.5804,48.6577,16963.0
2022-09-07 10:10:00,50.37,50.44,50.09,50.1,21405.0,48.677,48.7447,48.4064,48.4161,21405.0
2022-09-07 10:15:00,50.05,50.32,50.02,50.27,27441.0,48.3678,48.6287,48.3388,48.5804,27441.0
2022-09-07 10:20:00,50.3,50.41,50.24,50.39,24820.0,48.6094,48.7157,48.5514,48.6963,24820.0
2022-09-07 10:25:00,50.3,50.6,50.26,50.55,26789.0,48.6094,48.8993,48.5707,48.851,26789.0
2022-09-07 10:30:00,50.61,50.94,50.61,50.72,80475.0,48.9089,49.2278,48.9089,49.0152,80475.0
2022-09-07 10:35:00,50.79,50.84,50.67,50.73,22985.0,49.0829,49.1312,48.9669,49.0249,22985.0
2022-09-07 10:40:00,50.73,50.86,50.6,50.62,21338.0,49.0249,49.1505,48.8993,48.9186,21338.0
2022-09-07 10:45:00,50.69,50.74,50.58,50.64,11375.0,48.9862,49.0346,48.8799,48.9379,11375.0
2022-09-07 10:50:00,50.63,50.89,50.63,50.83,34545.0,48.9283,49.1795,48.9283,49.1215,34545.0
2022-09-07 10:55:00,50.8,50.86,50.75,50.76,15372.0,49.0926,49.1505,49.0442,49.0539,15372.0
2022-09-07 11:00:00,50.76,50.9,50.61,50.86,38105.0,49.0539,49.1892,48.9089,49.1505,38105.0
2022-09-07 11:05:00,50.86,51.03,50.82,50.96,47971.0,49.1505,49.3148,49.1119,49.2472,47971.0
2022-09-07 11:10:00,50.98,51.28,50.97,51.23,41472.0,49.2665,49.5564,49.2568,49.5081,41472.0
2022-09-07 11:15:00,51.2,51.25,51.12,51.13,16405.0,49.4791,49.5274,49.4018,49.4115,16405.0
2022-09-07 11:20:00,51.2,51.26,51.12,51.23,40274.0,49.4791,49.5371,49.4018,49.5081,40274.0
2022-09-07 11:25:00,51.19,51.24,51.03,51.03,12979.0,49.4694,49.5178,49.3148,49.3148,12979.0
2022-09-07 11:30:00,51.08,51.14,50.94,50.95,7011.0,49.3631,49.4211,49.2278,49.2375,7011.0
2022-09-07 11:35:00,50.98,51.11,50.97,51.05,17563.0,49.2665,49.3921,49.2568,49.3341,17563.0
2022-09-07 11:40:00,51.04,51.1,50.85,50.91,17746.0,49.3245,49.3825,49.1409,49.1989,17746.0
2022-09-07 11:45:00,50.89,51.09,50.89,51.06,10003.0,49.1795,49.3728,49.1795,49.3438,10003.0
2022-09-07 11:50:00,51.05,51.15,51.05,51.12,7639.0,49.3341,49.4308,49.3341,49.4018,7639.0
2022-09-07 11:55:00,51.16,51.18,50.99,50.99,9861.0,49.4405,49.4598,49.2762,49.2762,9861.0
2022-09-07 12:00:00,51.01,51.09,51.0,51.02,1500.0,49.2955,49.3728,49.2858,49.3052,1500.0
2022-09-07 12:05:00,51.01,51.03,50.84,51.03,18847.0,49.2955,49.3148,49.1312,49.3148,18847.0
2022-09-07 12:10:00,51.02,51.03,50.92,50.96,2189.0,49.3052,49.3148,49.2085,49.2472,2189.0
2022-09-07 12:15:00,50.92,50.96,50.79,50.79,20594.0,49.2085,49.2472,49.0829,49.0829,20594.0
2022-09-07 12:20:00,50.79,50.81,50.58,50.65,18834.0,49.0829,49.1022,48.8799,48.9476,18834.0
2022-09-07 12:25:00,50.62,50.84,50.61,50.82,9085.0,48.9186,49.1312,48.9089,49.1119,9085.0
2022-09-07 12:30:00,50.8,50.87,50.69,50.87,12129.0,49.0926,49.1602,48.9862,49.1602,12129.0
2022-09-07 12:35:00,50.88,51.1,50.8,51.09,7564.0,49.1699,49.3825,49.0926,49.3728,7564.0
2022-09-07 12:40:00,51.08,51.44,51.05,51.3,70924.0,49.3631,49.711,49.3341,49.5757,70924.0
2022-09-07 12:45:00,51.33,51.41,51.27,51.28,16563.0,49.6047,49.682,49.5468,49.5564,16563.0
2022-09-07 12:50:00,51.31,51.34,51.23,51.27,3265.0,49.5854,49.6144,49.5081,49.5468,3265.0
2022-09-07 12:55:00,51.22,51.28,51.12,51.27,15310.0,49.4984,49.5564,49.4018,49.5468,15310.0
2022-09-07 13:00:00,51.26,51.49,51.26,51.43,23157.0,49.5371,49.7594,49.5371,49.7014,23157.0
2022-09-07 13:05:00,51.39,51.45,51.31,51.35,13799.0,49.6627,49.7207,49.5854,49.6241,13799.0
2022-09-07 13:10:00,51.34,51.38,51.26,51.34,8580.0,49.6144,49.6531,49.5371,49.6144,8580.0
2022-09-07 13:15:00,51.34,51.36,51.2,51.23,10017.0,49.6144,49.6337,49.4791,49.5081,10017.0
2022-09-07 13:20:00,51.25,51.37,51.21,51.26,16729.0,49.5274,49.6434,49.4888,49.5371,16729.0
2022-09-07 13:25:00,51.2,51.23,51.14,51.22,3325.0,49.4791,49.5081,49.4211,49.4984,3325.0
2022-09-07 13:30:00,51.24,51.37,51.22,51.36,7125.0,49.5178,49.6434,49.4984,49.6337,7125.0
2022-09-07 13:35:00,51.35,51.51,51.32,51.49,29541.0,49.6241,49.7787,49.5951,49.7594,29541.0
2022-09-07 13:40:00,51.53,51.76,51.5,51.75,18396.0,49.798,50.0203,49.769,50.0106,18396.0
2022-09-07 13:45:00,51.77,51.83,51.66,51.83,61287.0,50.0299,50.0879,49.9236,50.0879,61287.0
2022-09-07 13:50:00,51.83,51.9,51.79,51.88,18470.0,50.0879,50.1556,50.0493,50.1363,18470.0
2022-09-07 13:55:00,51.88,51.9,51.8,51.84,16041.0,50.1363,50.1556,50.0589,50.0976,16041.0
2022-09-07 14:00:00,51.87,52.16,51.82,52.16,58385.0,50.1266,50.4068,50.0783,50.4068,58385.0
2022-09-07 14:05:00,52.15,52.17,51.91,51.94,32554.0,50.3972,50.4165,50.1652,50.1942,32554.0
2022-09-07 14:10:00,51.93,52.03,51.9,52.01,15547.0,50.1846,50.2812,50.1556,50.2619,15547.0
2022-09-07 14:15:00,52.02,52.05,51.76,51.76,28033.0,50.2715,50.3005,50.0203,50.0203,28033.0
2022-09-07 14:20:00,51.77,51.81,51.71,51.77,10144.0,50.0299,50.0686,49.972,50.0299,10144.0
2022-09-07 14:25:00,51.78,52.01,51.78,52.0,24241.0,50.0396,50.2619,50.0396,50.2522,24241.0
2022-09-07 14:30:00,51.97,52.1,51.95,52.1,32315.0,50.2232,50.3489,50.2039,50.3489,32315.0
2022-09-07 14:35:00,52.11,52.16,52.03,52.06,22263.0,50.3585,50.4068,50.2812,50.3102,22263.0
2022-09-07 14:40:00,52.09,52.17,52.06,52.1,24373.0,50.3392,50.4165,50.3102,50.3489,24373.0
2022-09-07 14:45:00,52.1,52.14,52.05,52.13,17934.0,50.3489,50.3875,50.3005,50.3778,17934.0
2022-09-07 14:50:00,52.15,52.2,52.0,52.09,28178.0,50.3972,50.4455,50.2522,50.3392,28178.0
2022-09-07 14:55:00,52.11,52.21,52.06,52.2,12949.0,50.3585,50.4552,50.3102,50.4455,12949.0
2022-09-07 15:00:00,52.21,52.22,52.1,52.14,11360.0,50.4552,50.4648,50.3489,50.3875,11360.0
2022-09-07 15:05:00,52.17,52.22,52.1,52.22,15259.0,50.4165,50.4648,50.3489,50.4648,15259.0
2022-09-07 15:10:00,52.24,52.24,52.09,52.17,12806.0,50.4842,50.4842,50.3392,50.4165,12806.0
2022-09-07 15:15:00,52.18,52.28,52.04,52.08,46951.0,50.4262,50.5228,50.2909,50.3295,46951.0
2022-09-07 15:20:00,52.08,52.15,52.0,52.14,19076.0,50.3295,50.3972,50.2522,50.3875,19076.0
2022-09-07 15:25:00,52.14,52.33,52.13,52.33,26971.0,50.3875,50.5711,50.3778,50.5711,26971.0
2022-09-07 15:30:00,52.32,52.32,52.14,52.24,22826.0,50.5615,50.5615,50.3875,50.4842,22826.0
2022-09-07 15:35:00,52.26,52.28,52.08,52.09,13469.0,50.5035,50.5228,50.3295,50.3392,13469.0
2022-09-07 15:40:00,52.14,52.16,52.03,52.16,43101.0,50.3875,50.4068,50.2812,50.4068,43101.0
2022-09-07 15:45:00,52.14,52.32,52.11,52.27,33649.0,50.3875,50.5615,50.3585,50.5131,33649.0
2022-09-07 15:50:00,52.27,52.27,52.05,52.17,46018.0,50.5131,50.5131,50.3005,50.4165,46018.0
2022-09-07 15:55:00,52.14,52.14,51.93,52.04,37906.0,50.3875,50.3875,50.1846,50.2909,37906.0
2022-09-08 09:30:00,51.25,51.25,50.7,50.89,58666.0,49.5274,49.5274,48.9959,49.1795,58666.0
2022-09-08 09:35:00,50.86,51.02,50.77,50.98,66654.0,49.1505,49.3052,49.0636,49.2665,66654.0
2022-09-08 09:40:00,50.94,51.68,50.71,51.66,79338.0,49.2278,49.943,49.0056,49.9236,79338.0
2022-09-08 09:45:00,51.59,51.65,51.26,51.53,92089.0,49.856,49.914,49.5371,49.798,92089.0
2022-09-08 09:50:00,51.54,51.63,51.36,51.57,66454.0,49.8077,49.8947,49.6337,49.8367,66454.0
2022-09-08 09:55:00,51.56,51.8,51.5,51.7,54836.0,49.827,50.0589,49.769,49.9623,54836.0
2022-09-08 10:00:00,51.72,51.74,51.2,51.29,59181.0,49.9816,50.001,49.4791,49.5661,59181.0
2022-09-08 10:05:00,51.27,51.65,51.26,51.5,33956.0,49.5468,49.914,49.5371,49.769,33956.0
2022-09-08 10:10:00,51.5,51.64,51.34,51.5,41264.0,49.769,49.9043,49.6144,49.769,41264.0
2022-09-08 10:15:00,51.45,52.04,51.36,51.99,46414.0,49.7207,50.2909,49.6337,50.2426,46414.0
2022-09-08 10:20:00,52.0,52.14,51.79,51.83,84487.0,50.2522,50.3875,50.0493,50.0879,84487.0
2022-09-08 10:25:00,51.84,52.05,51.78,52.03,21591.0,50.0976,50.3005,50.0396,50.2812,21591.0
2022-09-08 10:30:00,52.03,52.39,51.92,52.32,65501.0,50.2812,50.6291,50.1749,50.5615,65501.0
2022-09-08 10:35:00,52.33,52.58,52.24,52.48,85023.0,50.5711,50.8127,50.4842,50.7161,85023.0
2022-09-08 10:40:00,52.45,52.64,52.4,52.57,29203.0,50.6871,50.8707,50.6388,50.8031,29203.0
2022-09-08 10:45:00,52.58,52.67,52.48,52.56,28130.0,50.8127,50.8997,50.7161,50.7934,28130.0
2022-09-08 10:50:00,52.51,52.6,52.43,52.56,25252.0,50.7451,50.8321,50.6678,50.7934,25252.0
2022-09-08 10:55:00,52.54,52.73,52.52,52.73,26736.0,50.7741,50.9577,50.7547,50.9577,26736.0
2022-09-08 11:00:00,52.7,52.92,52.69,52.85,59999.0,50.9287,51.1413,50.919,51.0736,59999.0
2022-09-08 11:05:00,52.89,52.99,52.86,52.93,29432.0,51.1123,51.2089,51.0833,51.151,29432.0
2022-09-08 11:10:00,52.91,52.93,52.81,52.93,30060.0,51.1316,51.151,51.035,51.151,30060.0
2022-09-08 11:15:00,52.91,53.03,52.85,52.96,47725.0,51.1316,51.2476,51.0736,51.18,47725.0
2022-09-08 11:20:00,52.98,53.03,52.91,52.96,18715.0,51.1993,51.2476,51.1316,51.18,18715.0
2022-09-08 11:25:00,52.96,52.97,52.81,52.83,27885.0,51.18,51.1896,51.035,51.0543,27885.0
2022-09-08 11:30:00,52.84,52.86,52.77,52.86,23687.0,51.064,51.0833,50.9963,51.0833,23687.0
2022-09-08 11:35:00,52.84,52.93,52.61,52.62,24661.0,51.064,51.151,50.8417,50.8514,24661.0
2022-09-08 11:40:00,52.62,52.65,52.49,52.57,30903.0,50.8514,50.8804,50.7257,50.8031,30903.0
2022-09-08 11:45:00,52.61,52.65,52.5,52.52,15976.0,50.8417,50.8804,50.7354,50.7547,15976.0
2022-09-08 11:50:00,52.51,52.62,52.45,52.61,11352.0,50.7451,50.8514,50.6871,50.8417,11352.0
2022-09-08 11:55:00,52.63,52.63,52.55,52.56,13537.0,50.861,50.861,50.7837,50.7934,13537.0
2022-09-08 12:00:00,52.55,52.59,51.79,51.8,43962.0,50.7837,50.8224,50.0493,50.0589,43962.0
2022-09-08 12:05:00,51.78,51.8,51.23,51.49,77114.0,50.0396,50.0589,49.5081,49.7594,77114.0
2022-09-08 12:10:00,51.5,51.5,51.14,51.31,99536.0,49.769,49.769,49.4211,49.5854,99536.0
2022-09-08 12:15:00,51.3,51.47,51.15,51.33,22747.0,49.5757,49.74,49.4308,49.6047,22747.0
2022-09-08 12:20:00,51.31,51.35,50.97,51.2,60247.0,49.5854,49.6241,49.2568,49.4791,60247.0
2022-09-08 12:25:00,51.21,51.45,51.11,51.39,37561.0,49.4888,49.7207,49.3921,49.6627,37561.0
2022-09-08 12:30:00,51.38,51.7,51.35,51.6,21202.0,49.6531,49.9623,49.6241,49.8657,21202.0
2022-09-08 12:35:00,51.63,51.76,51.63,51.68,25461.0,49.8947,50.0203,49.8947,49.943,25461.0
2022-09-08 12:40:00,51.61,52.08,51.59,52.05,36028.0,49.8753,50.3295,49.856,50.3005,36028.0
2022-09-08 12:45:00,52.03,52.06,51.96,52.02,13717.0,50.2812,50.3102,50.2136,50.2715,13717.0
2022-09-08 12:50:00,52.02,52.23,52.01,52.13,33453.0,50.2715,50.4745,50.2619,50.3778,33453.0
2022-09-08 12:55:00,52.15,52.17,52.07,52.07,18394.0,50.3972,50.4165,50.3199,50.3199,18394.0
2022-09-08 13:00:00,52.1,52.14,51.84,51.93,32444.0,50.3489,50.3875,50.0976,50.1846,32444.0
2022-09-08 13:05:00,51.99,52.04,51.83,52.02,7537.0,50.2426,50.2909,50.0879,50.2715,7537.0
2022-09-08 13:10:00,52.03,52.56,52.03,52.56,50461.0,50.2812,50.7934,50.2812,50.7934,50461.0
2022-09-08 13:15:00,52.58,52.58,52.43,52.46,22089.0,50.8127,50.8127,50.6678,50.6968,22089.0
2022-09-08 13:20:00,52.52,52.61,52.48,52.59,17260.0,50.7547,50.8417,50.7161,50.8224,17260.0
2022-09-08 13:25:00,52.58,52.71,52.48,52.59,36453.0,50.8127,50.9384,50.7161,50.8224,36453.0
2022-09-08 13:30:00,52.63,52.64,52.39,52.53,13322.0,50.861,50.8707,50.6291,50.7644,13322.0
2022-09-08 13:35:00,52.5,52.8,52.5,52.64,31290.0,50.7354,51.0253,50.7354,50.8707,31290.0
2022-09-08 13:40:00,52.67,52.75,52.64,52.73,4336.0,50.8997,50.977,50.8707,50.9577,4336.0
2022-09-08 13:45:00,52.69,52.74,52.62,52.73,14380.0,50.919,50.9673,50.8514,50.9577,14380.0
2022-09-08 13:50:00,52.76,52.78,52.56,52.57,8698.0,50.9867,51.006,50.7934,50.8031,8698.0
2022-09-08 13:55:00,52.59,52.62,52.23,52.52,67831.0,50.8224,50.8514,50.4745,50.7547,67831.0
2022-09-08 14:00:00,52.57,52.7,52.47,52.7,9395.0,50.8031,50.9287,50.7064,50.9287,9395.0
2022-09-08 14:05:00,52.7,52.76,52.57,52.6,8037.0,50.9287,50.9867,50.8031,50.8321,8037.0
2022-09-08 14:10:00,52.63,52.7,52.57,52.58,6774.0,50.861,50.9287,50.8031,50.8127,6774.0
2022-09-08 14:15:00,52.53,52.76,52.47,52.72,12427.0,50.7644,50.9867,50.7064,50.948,12427.0
2022-09-08 14:20:00,52.74,52.74,52.63,52.68,8275.0,50.9673,50.9673,50.861,50.9094,8275.0
2022-09-08 14:25:00,52.71,52.75,52.61,52.66,13739.0,50.9384,50.977,50.8417,50.89,13739.0
2022-09-08 14:30:00,52.68,52.89,52.68,52.85,28522.0,50.9094,51.1123,50.9094,51.0736,28522.0
2022-09-08 14:35:00,52.87,52.9,52.77,52.86,26468.0,51.093,51.122,50.9963,51.0833,26468.0
2022-09-08 14:40:00,52.84,52.87,52.35,52.57,65947.0,51.064,51.093,50.5905,50.8031,65947.0
2022-09-08 14:45:00,52.59,52.61,52.28,52.38,29508.0,50.8224,50.8417,50.5228,50.6194,29508.0
2022-09-08 14:50:00,52.37,52.52,52.24,52.48,15590.0,50.6098,50.7547,50.4842,50.7161,15590.0
2022-09-08 14:55:00,52.44,52.44,52.28,52.33,9025.0,50.6774,50.6774,50.5228,50.5711,9025.0
2022-09-08 15:00:00,52.35,52.46,52.06,52.23,28666.0,50.5905,50.6968,50.3102,50.4745,28666.0
2022-09-08 15:05:00,52.21,52.36,52.21,52.26,18230.0,50.4552,50.6001,50.4552,50.5035,18230.0
2022-09-08 15:10:00,52.23,52.41,52.18,52.41,7916.0,50.4745,50.6484,50.4262,50.6484,7916.0
2022-09-08 15:15:00,52.44,52.52,52.4,52.48,10169.0,50.6774,50.7547,50.6388,50.7161,10169.0
2022-09-08 15:20:00,52.5,52.64,52.5,52.6,11641.0,50.7354,50.8707,50.7354,50.8321,11641.0
2022-09-08 15:25:00,52.6,52.63,52.5,52.54,8324.0,50.8321,50.861,50.7354,50.7741,8324.0
2022-09-08 15:30:00,52.51,52.64,52.44,52.47,17672.0,50.7451,50.8707,50.6774,50.7064,17672.0
2022-09-08 15:35:00,52.47,52.53,52.38,52.5,12850.0,50.7064,50.7644,50.6194,50.7354,12850.0
2022-09-08 15:40:00,52.51,52.51,52.22,52.22,9115.0,50.7451,50.7451,50.4648,50.4648,9115.0
2022-09-08 15:45:00,52.22,52.51,52.2,52.36,16573.0,50.4648,50.7451,50.4455,50.6001,16573.0
2022-09-08 15:50:00,52.37,52.9,52.37,52.87,68443.0,50.6098,51.122,50.6098,51.093,68443.0
2022-09-08 15:55:00,52.86,52.99,52.82,52.95,62351.0,51.0833,51.2089,51.0447,51.1703,62351.0
2022-09-09 09:30:00,53.86,54.15,53.73,54.15,46565.0,52.0497,52.33,51.9241,52.33,46565.0
2022-09-09 09:35:00,54.2,54.22,53.93,53.99,19545.0,52.3783,52.3976,52.1173,52.1753,19545.0
2022-09-09 09:40:00,54.0,54.05,53.79,53.8,29657.0,52.185,52.2333,51.9821,51.9917,29657.0
2022-09-09 09:45:00,53.79,53.96,53.58,53.83,42850.0,51.9821,52.1463,51.7791,52.0207,42850.0
2022-09-09 09:50:00,53.84,53.88,53.67,53.75,30800.0,52.0304,52.069,51.8661,51.9434,30800.0
2022-09-09 09:55:00,53.77,54.12,53.58,54.1,47440.0,51.9627,52.301,51.7791,52.2816,47440.0
2022-09-09 10:00:00,54.11,54.45,54.05,54.41,55563.0,52.2913,52.6199,52.2333,52.5812,55563.0
2022-09-09 10:05:00,54.43,54.51,54.32,54.51,42819.0,52.6005,52.6779,52.4942,52.6779,42819.0
2022-09-09 10:10:00,54.49,54.49,54.3,54.37,23187.0,52.6585,52.6585,52.4749,52.5426,23187.0
2022-09-09 10:15:00,54.42,54.67,54.33,54.41,43870.0,52.5909,52.8325,52.5039,52.5812,43870.0
2022-09-09 10:20:00,54.43,54.49,54.28,54.36,20204.0,52.6005,52.6585,52.4556,52.5329,20204.0
2022-09-09 10:25:00,54.36,54.59,54.31,54.57,36032.0,52.5329,52.7552,52.4846,52.7358,36032.0
2022-09-09 10:30:00,54.57,54.73,54.54,54.7,26224.0,52.7358,52.8905,52.7068,52.8615,26224.0
2022-09-09 10:35:00,54.71,54.75,54.6,54.64,34578.0,52.8711,52.9098,52.7648,52.8035,34578.0
2022-09-09 10:40:00,54.67,54.9,54.67,54.86,19191.0,52.8325,53.0547,52.8325,53.0161,19191.0
2022-09-09 10:45:00,54.86,54.91,54.74,54.91,14073.0,53.0161,53.0644,52.9001,53.0644,14073.0
2022-09-09 10:50:00,54.92,54.98,54.84,54.91,35562.0,53.0741,53.1321,52.9968,53.0644,35562.0
2022-09-09 10:55:00,54.87,54.87,54.77,54.86,16309.0,53.0258,53.0258,52.9291,53.0161,16309.0
2022-09-09 11:00:00,54.9,54.93,54.6,54.68,24072.0,53.0547,53.0837,52.7648,52.8421,24072.0
2022-09-09 11:05:00,54.72,54.77,54.62,54.62,13635.0,52.8808,52.9291,52.7842,52.7842,13635.0
2022-09-09 11:10:00,54.66,54.67,54.55,54.64,10614.0,52.8228,52.8325,52.7165,52.8035,10614.0
2022-09-09 11:15:00,54.68,54.76,54.5,54.51,12356.0,52.8421,52.9195,52.6682,52.6779,12356.0
2022-09-09 11:20:00,54.5,54.56,54.42,54.52,13605.0,52.6682,52.7262,52.5909,52.6875,13605.0
2022-09-09 11:25:00,54.54,54.69,54.54,54.62,29834.0,52.7068,52.8518,52.7068,52.7842,29834.0
2022-09-09 11:30:00,54.65,54.66,54.43,54.52,14398.0,52.8131,52.8228,52.6005,52.6875,14398.0
2022-09-09 11:35:00,54.57,54.77,54.56,54.77,17047.0,52.7358,52.9291,52.7262,52.9291,17047.0
2022-09-09 11:40:00,54.78,54.84,54.64,54.71,9732.0,52.9388,52.9968,52.8035,52.8711,9732.0
2022-09-09 11:45:00,54.67,54.77,54.66,54.7,7600.0,52.8325,52.9291,52.8228,52.8615,7600.0
2022-09-09 11:50:00,54.65,54.66,54.51,54.57,9396.0,52.8131,52.8228,52.6779,52.7358,9396.0
2022-09-09 11:55:00,54.54,54.69,54.53,54.69,6881.0,52.7068,52.8518,52.6972,52.8518,6881.0
2022-09-09 12:00:00,54.66,54.7,54.28,54.34,26118.0,52.8228,52.8615,52.4556,52.5136,26118.0
2022-09-09 12:05:00,54.3,54.46,54.27,54.43,13488.0,52.4749,52.6295,52.4459,52.6005,13488.0
2022-09-09 12:10:00,54.46,54.56,54.46,54.49,26742.0,52.6295,52.7262,52.6295,52.6585,26742.0
2022-09-09 12:15:00,54.48,54.48,54.33,54.46,7100.0,52.6489,52.6489,52.5039,52.6295,7100.0
2022-09-09 12:20:00,54.44,54.44,54.18,54.23,19777.0,52.6102,52.6102,52.3589,52.4073,19777.0
2022-09-09 12:25:00,54.25,54.43,54.23,54.37,6630.0,52.4266,52.6005,52.4073,52.5426,6630.0
2022-09-09 12:30:00,54.33,54.42,54.24,54.39,9502.0,52.5039,52.5909,52.4169,52.5619,9502.0
2022-09-09 12:35:00,54.4,54.52,54.4,54.45,9999.0,52.5716,52.6875,52.5716,52.6199,9999.0
2022-09-09 12:40:00,54.45,54.55,54.45,54.51,5900.0,52.6199,52.7165,52.6199,52.6779,5900.0
2022-09-09 12:45:00,54.45,54.61,54.44,54.6,2559.0,52.6199,52.7745,52.6102,52.7648,2559.0
2022-09-09 12:50:00,54.6,54.71,54.6,54.66,14952.0,52.7648,52.8711,52.7648,52.8228,14952.0
2022-09-09 12:55:00,54.67,54.71,54.62,54.71,8395.0,52.8325,52.8711,52.7842,52.8711,8395.0
2022-09-09 13:00:00,54.72,54.72,54.5,54.63,7683.0,52.8808,52.8808,52.6682,52.7938,7683.0
2022-09-09 13:05:00,54.65,54.75,54.64,54.74,12562.0,52.8131,52.9098,52.8035,52.9001,12562.0
2022-09-09 13:10:00,54.74,54.86,54.73,54.85,18796.0,52.9001,53.0161,52.8905,53.0064,18796.0
2022-09-09 13:15:00,54.85,54.93,54.84,54.86,16572.0,53.0064,53.0837,52.9968,53.0161,16572.0
2022-09-09 13:20:00,54.85,54.89,54.8,54.84,4045.0,53.0064,53.0451,52.9581,52.9968,4045.0
2022-09-09 13:25:00,54.85,54.89,54.82,54.84,6615.0,53.0064,53.0451,52.9774,52.9968,6615.0
2022-09-09 13:30:00,54.89,54.94,54.88,54.93,4776.0,53.0451,53.0934,53.0354,53.0837,4776.0
2022-09-09 13:35:00,54.93,55.03,54.92,55.02,11436.0,53.0837,53.1804,53.0741,53.1707,11436.0
2022-09-09 13:40:00,55.02,55.02,54.86,54.86,11926.0,53.1707,53.1707,53.0161,53.0161,11926.0
2022-09-09 13:45:00,54.85,54.94,54.79,54.94,18372.0,53.0064,53.0934,52.9484,53.0934,18372.0
2022-09-09 13:50:00,54.95,54.96,54.87,54.91,6410.0,53.1031,53.1127,53.0258,53.0644,6410.0
2022-09-09 13:55:00,54.91,54.97,54.89,54.95,5363.0,53.0644,53.1224,53.0451,53.1031,5363.0
2022-09-09 14:00:00,54.94,54.94,54.75,54.85,10903.0,53.0934,53.0934,52.9098,53.0064,10903.0
2022-09-09 14:05:00,54.82,54.92,54.79,54.92,10567.0,52.9774,53.0741,52.9484,53.0741,10567.0
2022-09-09 14:10:00,54.83,55.04,54.81,55.04,10213.0,52.9871,53.19,52.9678,53.19,10213.0
2022-09-09 14:15:00,55.02,55.07,55.01,55.05,24854.0,53.1707,53.219,53.161,53.1997,24854.0
2022-09-09 14:20:00,55.04,55.11,55.01,55.08,12423.0,53.19,53.2577,53.161,53.2287,12423.0
2022-09-09 14:25:00,55.06,55.12,55.0,55.12,9202.0,53.2094,53.2674,53.1514,53.2674,9202.0
2022-09-09 14:30:00,55.11,55.12,55.01,55.02,7541.0,53.2577,53.2674,53.161,53.1707,7541.0
2022-09-09 14:35:00,55.04,55.16,55.0,55.12,19078.0,53.19,53.306,53.1514,53.2674,19078.0
2022-09-09 14:40:00,55.11,55.18,55.07,55.07,16956.0,53.2577,53.3253,53.219,53.219,16956.0
2022-09-09 14:45:00,55.1,55.12,55.04,55.05,12597.0,53.248,53.2674,53.19,53.1997,12597.0
2022-09-09 14:50:00,55.03,55.05,54.94,54.99,9750.0,53.1804,53.1997,53.0934,53.1417,9750.0
2022-09-09 14:55:00,55.0,55.13,55.0,55.1,14161.0,53.1514,53.277,53.1514,53.248,14161.0
2022-09-09 15:00:00,55.1,55.21,55.06,55.2,20845.0,53.248,53.3543,53.2094,53.3447,20845.0
2022-09-09 15:05:00,55.22,55.22,55.07,55.1,14084.0,53.364,53.364,53.219,53.248,14084.0
2022-09-09 15:10:00,55.11,55.24,55.08,55.23,20593.0,53.2577,53.3833,53.2287,53.3737,20593.0
2022-09-09 15:15:00,55.23,55.24,55.15,55.22,12819.0,53.3737,53.3833,53.2963,53.364,12819.0
2022-09-09 15:20:00,55.2,55.2,55.06,55.09,11080.0,53.3447,53.3447,53.2094,53.2384,11080.0
2022-09-09 15:25:00,55.1,55.19,55.08,55.12,11986.0,53.248,53.335,53.2287,53.2674,11986.0
2022-09-09 15:30:00,55.09,55.15,55.07,55.14,15968.0,53.2384,53.2963,53.219,53.2867,15968.0
2022-09-09 15:35:00,55.14,55.16,55.03,55.03,8457.0,53.2867,53.306,53.1804,53.1804,8457.0
2022-09-09 15:40:00,55.07,55.29,55.07,55.28,31727.0,53.219,53.4316,53.219,53.422,31727.0
2022-09-09 15:45:00,55.2,55.25,55.1,55.15,12693.0,53.3447,53.393,53.248,53.2963,12693.0
2022-09-09 15:50:00,55.11,55.15,54.95,55.1,35942.0,53.2577,53.2963,53.1031,53.248,35942.0
2022-09-09 15:55:00,55.07,55.07,54.89,54.97,78588.0,53.219,53.219,53.0451,53.1224,78588.0
2022-09-12 09:30:00,55.51,55.71,55.47,55.63,42035.0,53.6442,53.8375,53.6056,53.7602,42035.0
2022-09-12 09:35:00,55.65,55.68,55.43,55.58,57493.0,53.7795,53.8085,53.5669,53.7119,57493.0
2022-09-12 09:40:00,55.63,55.86,55.61,55.81,25976.0,53.7602,53.9825,53.7409,53.9342,25976.0
2022-09-12 09:45:00,55.8,56.05,55.78,55.99,27140.0,53.9245,54.1661,53.9052,54.1081,27140.0
2022-09-12 09:50:00,55.95,56.14,55.95,56.11,27651.0,54.0695,54.2531,54.0695,54.2241,27651.0
2022-09-12 09:55:00,56.12,56.4,56.12,56.4,47036.0,54.2337,54.5043,54.2337,54.5043,47036.0
2022-09-12 10:00:00,56.4,56.42,56.23,56.26,29076.0,54.5043,54.5237,54.34,54.369,29076.0
2022-09-12 10:05:00,56.29,56.36,56.25,56.25,31596.0,54.398,54.4657,54.3594,54.3594,31596.0
2022-09-12 10:10:00,56.25,56.33,56.21,56.29,24371.0,54.3594,54.4367,54.3207,54.398,24371.0
2022-09-12 10:15:00,56.32,56.61,56.32,56.54,36578.0,54.427,54.7073,54.427,54.6396,36578.0
2022-09-12 10:20:00,56.54,56.63,56.51,56.59,38707.0,54.6396,54.7266,54.6106,54.6879,38707.0
2022-09-12 10:25:00,56.62,56.7,56.56,56.57,29704.0,54.7169,54.7942,54.659,54.6686,29704.0
2022-09-12 10:30:00,56.58,56.61,56.44,56.44,21900.0,54.6783,54.7073,54.543,54.543,21900.0
2022-09-12 10:35:00,56.42,56.44,56.24,56.4,39198.0,54.5237,54.543,54.3497,54.5043,39198.0
2022-09-12 10:40:00,56.39,56.42,56.33,56.41,19551.0,54.4947,54.5237,54.4367,54.514,19551.0
2022-09-12 10:45:00,56.42,56.59,56.41,56.56,19730.0,54.5237,54.6879,54.514,54.659,19730.0
2022-09-12 10:50:00,56.57,56.61,56.45,56.46,21687.0,54.6686,54.7073,54.5526,54.5623,21687.0
2022-09-12 10:55:00,56.45,56.46,56.26,56.34,26139.0,54.5526,54.5623,54.369,54.4463,26139.0
2022-09-12 11:00:00,56.33,56.4,56.18,56.26,26144.0,54.4367,54.5043,54.2917,54.369,26144.0
2022-09-12 11:05:00,56.29,56.33,56.18,56.2,9780.0,54.398,54.4367,54.2917,54.3111,9780.0
2022-09-12 11:10:00,56.17,56.27,56.09,56.24,11529.0,54.2821,54.3787,54.2047,54.3497,11529.0
2022-09-12 11:15:00,56.21,56.29,56.11,56.28,11900.0,54.3207,54.398,54.2241,54.3884,11900.0
2022-09-12 11:20:00,56.28,56.38,56.25,56.37,8803.0,54.3884,54.485,54.3594,54.4753,8803.0
2022-09-12 11:25:00,56.36,56.46,56.36,56.46,13060.0,54.4657,54.5623,54.4657,54.5623,13060.0
2022-09-12 11:30:00,56.47,56.52,56.36,56.44,21900.0,54.572,54.6203,54.4657,54.543,21900.0
2022-09-12 11:35:00,56.38,56.4,56.12,56.24,11276.0,54.485,54.5043,54.2337,54.3497,11276.0
2022-09-12 11:40:00,56.26,56.28,56.09,56.17,16767.0,54.369,54.3884,54.2047,54.2821,16767.0
2022-09-12 11:45:00,56.15,56.19,55.97,56.05,8733.0,54.2627,54.3014,54.0888,54.1661,8733.0
2022-09-12 11:50:00,56.06,56.09,55.83,55.9,13615.0,54.1758,54.2047,53.9535,54.0211,13615.0
2022-09-12 11:55:00,55.84,55.87,55.49,55.78,55855.0,53.9632,53.9921,53.6249,53.9052,55855.0
2022-09-12 12:00:00,55.75,55.82,55.67,55.67,15908.0,53.8762,53.9438,53.7989,53.7989,15908.0
2022-09-12 12:05:00,55.68,55.84,55.55,55.57,37007.0,53.8085,53.9632,53.6829,53.7022,37007.0
2022-09-12 12:10:00,55.52,55.81,55.46,55.78,28078.0,53.6539,53.9342,53.5959,53.9052,28078.0
2022-09-12 12:15:00,55.79,55.81,55.58,55.62,21011.0,53.9148,53.9342,53.7119,53.7505,21011.0
2022-09-12 12:20:00,55.56,55.89,55.53,55.84,20799.0,53.6926,54.0115,53.6636,53.9632,20799.0
2022-09-12 12:25:00,55.79,55.84,55.75,55.78,13736.0,53.9148,53.9632,53.8762,53.9052,13736.0
2022-09-12 12:30:00,55.84,55.92,55.78,55.88,17867.0,53.9632,54.0405,53.9052,54.0018,17867.0
2022-09-12 12:35:00,55.88,55.96,55.72,55.93,18419.0,54.0018,54.0791,53.8472,54.0501,18419.0
2022-09-12 12:40:00,55.92,55.97,55.85,55.97,6932.0,54.0405,54.0888,53.9728,54.0888,6932.0
2022-09-12 12:45:00,55.98,56.04,55.79,55.89,49863.0,54.0984,54.1564,53.9148,54.0115,49863.0
2022-09-12 12:50:00,55.89,55.96,55.87,55.96,12069.0,54.0115,54.0791,53.9921,54.0791,12069.0
2022-09-12 12:55:00,55.95,56.0,55.93,55.97,7684.0,54.0695,54.1178,54.0501,54.0888,7684.0
2022-09-12 13:00:00,56.01,56.01,55.72,55.86,31785.0,54.1274,54.1274,53.8472,53.9825,31785.0
2022-09-12 13:05:00,55.9,56.16,55.87,56.16,14634.0,54.0211,54.2724,53.9921,54.2724,14634.0
2022-09-12 13:10:00,56.16,56.18,56.09,56.14,12695.0,54.2724,54.2917,54.2047,54.2531,12695.0
2022-09-12 13:15:00,56.15,56.16,56.07,56.08,11369.0,54.2627,54.2724,54.1854,54.1951,11369.0
2022-09-12 13:20:00,56.1,56.15,56.02,56.08,7227.0,54.2144,54.2627,54.1371,54.1951,7227.0
2022-09-12 13:25:00,56.09,56.28,56.07,56.26,10900.0,54.2047,54.3884,54.1854,54.369,10900.0
2022-09-12 13:30:00,56.28,56.31,56.19,56.23,14676.0,54.3884,54.4174,54.3014,54.34,14676.0
2022-09-12 13:35:00,56.27,56.27,56.1,56.11,5800.0,54.3787,54.3787,54.2144,54.2241,5800.0
2022-09-12 13:40:00,56.1,56.12,55.97,55.98,8974.0,54.2144,54.2337,54.0888,54.0984,8974.0
2022-09-12 13:45:00,55.97,56.05,55.92,56.05,8559.0,54.0888,54.1661,54.0405,54.1661,8559.0
2022-09-12 13:50:00,56.07,56.18,56.04,56.18,11635.0,54.1854,54.2917,54.1564,54.2917,11635.0
2022-09-12 13:55:00,56.17,56.17,56.12,56.13,7693.0,54.2821,54.2821,54.2337,54.2434,7693.0
2022-09-12 14:00:00,56.12,56.14,55.98,56.0,7650.0,54.2337,54.2531,54.0984,54.1178,7650.0
2022-09-12 14:05:00,56.01,56.02,55.95,56.02,7750.0,54.1274,54.1371,54.0695,54.1371,7750.0
2022-09-12 14:10:00,55.99,56.13,55.96,56.13,7520.0,54.1081,54.2434,54.0791,54.2434,7520.0
2022-09-12 14:15:00,56.11,56.21,55.87,55.92,35437.0,54.2241,54.3207,53.9921,54.0405,35437.0
2022-09-12 14:20:00,55.9,56.03,55.77,55.91,29019.0,54.0211,54.1468,53.8955,54.0308,29019.0
2022-09-12 14:25:00,55.97,55.98,55.77,55.81,20892.0,54.0888,54.0984,53.8955,53.9342,20892.0
2022-09-12 14:30:00,55.78,55.86,55.65,55.71,27536.0,53.9052,53.9825,53.7795,53.8375,27536.0
2022-09-12 14:35:00,55.76,55.87,55.71,55.86,12370.0,53.8858,53.9921,53.8375,53.9825,12370.0
2022-09-12 14:40:00,55.88,55.9,55.81,55.86,5183.0,54.0018,54.0211,53.9342,53.9825,5183.0
2022-09-12 14:45:00,55.88,56.01,55.88,55.99,8276.0,54.0018,54.1274,54.0018,54.1081,8276.0
2022-09-12 14:50:00,56.0,56.04,55.93,55.94,9474.0,54.1178,54.1564,54.0501,54.0598,9474.0
2022-09-12 14:55:00,55.93,56.02,55.91,55.93,11768.0,54.0501,54.1371,54.0308,54.0501,11768.0
2022-09-12 15:00:00,55.94,55.96,55.85,55.94,14214.0,54.0598,54.0791,53.9728,54.0598,14214.0
2022-09-12 15:05:00,55.92,56.1,55.92,56.07,18399.0,54.0405,54.2144,54.0405,54.1854,18399.0
2022-09-12 15:10:00,56.07,56.08,56.0,56.07,12216.0,54.1854,54.1951,54.1178,54.1854,12216.0
2022-09-12 15:15:00,56.06,56.06,55.95,55.95,2829.0,54.1758,54.1758,54.0695,54.0695,2829.0
2022-09-12 15:20:00,55.97,56.04,55.86,55.86,7288.0,54.0888,54.1564,53.9825,53.9825,7288.0
2022-09-12 15:25:00,55.85,55.87,55.77,55.8,11100.0,53.9728,53.9921,53.8955,53.9245,11100.0
2022-09-12 15:30:00,55.8,55.85,55.69,55.72,13021.0,53.9245,53.9728,53.8182,53.8472,13021.0
2022-09-12 15:35:00,55.72,55.83,55.67,55.8,19760.0,53.8472,53.9535,53.7989,53.9245,19760.0
2022-09-12 15:40:00,55.78,56.03,55.74,56.03,18372.0,53.9052,54.1468,53.8665,54.1468,18372.0
2022-09-12 15:45:00,56.0,56.04,55.86,55.97,21703.0,54.1178,54.1564,53.9825,54.0888,21703.0
2022-09-12 15:50:00,55.98,55.98,55.78,55.88,28223.0,54.0984,54.0984,53.9052,54.0018,28223.0
2022-09-12 15:55:00,55.86,56.13,55.86,56.12,48402.0,53.9825,54.2434,53.9825,54.2337,48402.0
2022-09-13 09:30:00,53.08,53.53,53.01,53.17,114389.0,51.2959,51.7308,51.2283,51.3829,114389.0
2022-09-13 09:35:00,53.17,53.17,52.58,52.85,87805.0,51.3829,51.3829,50.8127,51.0736,87805.0
2022-09-13 09:40:00,52.88,53.14,52.78,52.94,53785.0,51.1026,51.3539,51.006,51.1606,53785.0
2022-09-13 09:45:00,52.93,53.07,52.74,53.02,38551.0,51.151,51.2863,50.9673,51.2379,38551.0
2022-09-13 09:50:00,52.98,53.3,52.98,53.08,67758.0,51.1993,51.5085,51.1993,51.2959,67758.0
2022-09-13 09:55:00,53.04,53.05,52.66,52.66,58260.0,51.2573,51.2669,50.89,50.89,58260.0
2022-09-13 10:00:00,52.68,52.74,52.13,52.14,92008.0,50.9094,50.9673,50.3778,50.3875,92008.0
2022-09-13 10:05:00,52.22,52.48,52.16,52.36,80764.0,50.4648,50.7161,50.4068,50.6001,80764.0
2022-09-13 10:10:00,52.35,52.39,52.13,52.3,68490.0,50.5905,50.6291,50.3778,50.5421,68490.0
2022-09-13 10:15:00,52.24,52.57,52.16,52.56,68119.0,50.4842,50.8031,50.4068,50.7934,68119.0
2022-09-13 10:20:00,52.54,52.56,52.28,52.28,37226.0,50.7741,50.7934,50.5228,50.5228,37226.0
2022-09-13 10:25:00,52.29,52.36,52.12,52.27,75607.0,50.5325,50.6001,50.3682,50.5131,75607.0
2022-09-13 10:30:00,52.2,52.25,51.89,51.98,63263.0,50.4455,50.4938,50.1459,50.2329,63263.0
2022-09-13 10:35:00,51.94,52.01,51.83,51.87,37268.0,50.1942,50.2619,50.0879,50.1266,37268.0
2022-09-13 10:40:00,51.85,51.9,51.66,51.74,52791.0,50.1073,50.1556,49.9236,50.001,52791.0
2022-09-13 10:45:00,51.72,51.73,51.56,51.58,26816.0,49.9816,49.9913,49.827,49.8463,26816.0
2022-09-13 10:50:00,51.55,51.61,51.49,51.59,33692.0,49.8173,49.8753,49.7594,49.856,33692.0
2022-09-13 10:55:00,51.59,51.69,51.54,51.58,62374.0,49.856,49.9526,49.8077,49.8463,62374.0
2022-09-13 11:00:00,51.58,51.76,51.56,51.63,40470.0,49.8463,50.0203,49.827,49.8947,40470.0
2022-09-13 11:05:00,51.66,51.68,51.52,51.68,28694.0,49.9236,49.943,49.7884,49.943,28694.0
2022-09-13 11:10:00,51.67,51.69,51.45,51.57,40846.0,49.9333,49.9526,49.7207,49.8367,40846.0
2022-09-13 11:15:00,51.56,51.72,51.48,51.58,14763.0,49.827,49.9816,49.7497,49.8463,14763.0
2022-09-13 11:20:00,51.53,51.71,51.47,51.49,13074.0,49.798,49.972,49.74,49.7594,13074.0
2022-09-13 11:25:00,51.49,51.54,51.44,51.54,12581.0,49.7594,49.8077,49.711,49.8077,12581.0
2022-09-13 11:30:00,51.52,51.62,51.44,51.58,23969.0,49.7884,49.885,49.711,49.8463,23969.0
2022-09-13 11:35:00,51.59,51.65,51.53,51.65,35989.0,49.856,49.914,49.798,49.914,35989.0
2022-09-13 11:40:00,51.6,51.6,51.35,51.54,14846.0,49.8657,49.8657,49.6241,49.8077,14846.0
2022-09-13 11:45:00,51.53,51.53,51.37,51.39,16567.0,49.798,49.798,49.6434,49.6627,16567.0
2022-09-13 11:50:00,51.39,51.52,51.35,51.45,24917.0,49.6627,49.7884,49.6241,49.7207,24917.0
2022-09-13 11:55:00,51.46,51.48,51.34,51.36,30574.0,49.7304,49.7497,49.6144,49.6337,30574.0
2022-09-13 12:00:00,51.43,51.57,51.32,51.52,42116.0,49.7014,49.8367,49.5951,49.7884,42116.0
2022-09-13 12:05:00,51.55,51.7,51.46,51.67,38661.0,49.8173,49.9623,49.7304,49.9333,38661.0
2022-09-13 12:10:00,51.64,51.76,51.59,51.76,13080.0,49.9043,50.0203,49.856,50.0203,13080.0
2022-09-13 12:15:00,51.76,51.83,51.71,51.73,43271.0,50.0203,50.0879,49.972,49.9913,43271.0
2022-09-13 12:20:00,51.74,51.75,51.6,51.63,12380.0,50.001,50.0106,49.8657,49.8947,12380.0
2022-09-13 12:25:00,51.61,51.61,51.37,51.41,23414.0,49.8753,49.8753,49.6434,49.682,23414.0
2022-09-13 12:30:00,51.4,51.42,51.25,51.42,21589.0,49.6724,49.6917,49.5274,49.6917,21589.0
2022-09-13 12:35:00,51.42,51.55,51.42,51.52,20339.0,49.6917,49.8173,49.6917,49.7884,20339.0
2022-09-13 12:40:00,51.52,51.57,51.46,51.47,6751.0,49.7884,49.8367,49.7304,49.74,6751.0
2022-09-13 12:45:00,51.47,51.53,51.36,51.53,13174.0,49.74,49.798,49.6337,49.798,13174.0
2022-09-13 12:50:00,51.52,51.65,51.52,51.59,38307.0,49.7884,49.914,49.7884,49.856,38307.0
2022-09-13 12:55:00,51.65,51.65,51.47,51.5,19491.0,49.914,49.914,49.74,49.769,19491.0
2022-09-13 13:00:00,51.47,51.68,51.35,51.55,46056.0,49.74,49.943,49.6241,49.8173,46056.0
2022-09-13 13:05:00,51.56,51.76,51.56,51.57,16575.0,49.827,50.0203,49.827,49.8367,16575.0
2022-09-13 13:10:00,51.55,51.74,51.5,51.7,15547.0,49.8173,50.001,49.769,49.9623,15547.0
2022-09-13 13:15:00,51.72,51.79,51.57,51.6,5231.0,49.9816,50.0493,49.8367,49.8657,5231.0
2022-09-13 13:20:00,51.63,51.78,51.53,51.74,18309.0,49.8947,50.0396,49.798,50.001,18309.0
2022-09-13 13:25:00,51.75,51.88,51.72,51.88,14530.0,50.0106,50.1363,49.9816,50.1363,14530.0
2022-09-13 13:30:00,51.87,51.93,51.74,51.83,29763.0,50.1266,50.1846,50.001,50.0879,29763.0
2022-09-13 13:35:00,51.87,51.88,51.62,51.69,13310.0,50.1266,50.1363,49.885,49.9526,13310.0
2022-09-13 13:40:00,51.72,51.74,51.55,51.57,18170.0,49.9816,50.001,49.8173,49.8367,18170.0
2022-09-13 13:45:00,51.57,51.64,51.54,51.64,9157.0,49.8367,49.9043,49.8077,49.9043,9157.0
2022-09-13 13:50:00,51.65,51.65,51.41,51.45,33339.0,49.914,49.914,49.682,49.7207,33339.0
2022-09-13 13:55:00,51.48,51.57,51.43,51.47,19505.0,49.7497,49.8367,49.7014,49.74,19505.0
2022-09-13 14:00:00,51.47,51.5,51.2,51.29,28415.0,49.74,49.769,49.4791,49.5661,28415.0
2022-09-13 14:05:00,51.29,51.35,51.21,51.21,57136.0,49.5661,49.6241,49.4888,49.4888,57136.0
2022-09-13 14:10:00,51.23,51.35,51.13,51.31,75051.0,49.5081,49.6241,49.4115,49.5854,75051.0
2022-09-13 14:15:00,51.31,51.38,51.27,51.36,31134.0,49.5854,49.6531,49.5468,49.6337,31134.0
2022-09-13 14:20:00,51.38,51.42,51.19,51.21,18115.0,49.6531,49.6917,49.4694,49.4888,18115.0
2022-09-13 14:25:00,51.18,51.2,51.01,51.02,52583.0,49.4598,49.4791,49.2955,49.3052,52583.0
2022-09-13 14:30:00,51.05,51.07,50.96,50.97,33222.0,49.3341,49.3535,49.2472,49.2568,33222.0
2022-09-13 14:35:00,50.95,50.97,50.84,50.85,47698.0,49.2375,49.2568,49.1312,49.1409,47698.0
2022-09-13 14:40:00,50.85,50.9,50.74,50.75,33771.0,49.1409,49.1892,49.0346,49.0442,33771.0
2022-09-13 14:45:00,50.73,50.83,50.66,50.67,27231.0,49.0249,49.1215,48.9573,48.9669,27231.0
2022-09-13 14:50:00,50.67,50.7,50.41,50.42,23596.0,48.9669,48.9959,48.7157,48.7253,23596.0
2022-09-13 14:55:00,50.46,50.66,50.38,50.49,51940.0,48.764,48.9573,48.6867,48.793,51940.0
2022-09-13 15:00:00,50.47,50.55,50.41,50.43,21172.0,48.7736,48.851,48.7157,48.735,21172.0
2022-09-13 15:05:00,50.43,50.48,50.29,50.32,22245.0,48.735,48.7833,48.5997,48.6287,22245.0
2022-09-13 15:10:00,50.34,50.36,50.06,50.13,33933.0,48.648,48.6673,48.3774,48.4451,33933.0
2022-09-13 15:15:00,50.12,50.21,50.05,50.11,42726.0,48.4354,48.5224,48.3678,48.4257,42726.0
2022-09-13 15:20:00,50.1,50.18,50.0,50.08,46522.0,48.4161,48.4934,48.3194,48.3968,46522.0
2022-09-13 15:25:00,50.08,50.1,49.84,49.85,43245.0,48.3968,48.4161,48.1648,48.1745,43245.0
2022-09-13 15:30:00,49.83,49.86,49.37,49.46,118310.0,48.1552,48.1841,47.7106,47.7976,118310.0
2022-09-13 15:35:00,49.41,49.59,49.21,49.52,109071.0,47.7493,47.9232,47.556,47.8556,109071.0
2022-09-13 15:40:00,49.52,49.52,49.16,49.31,56845.0,47.8556,47.8556,47.5077,47.6526,56845.0
2022-09-13 15:45:00,49.31,49.35,48.98,49.25,101837.0,47.6526,47.6913,47.3337,47.5946,101837.0
2022-09-13 15:50:00,49.25,49.54,49.25,49.46,94670.0,47.5946,47.8749,47.5946,47.7976,94670.0
2022-09-13 15:55:00,49.48,49.78,49.3,49.41,112922.0,47.8169,48.1068,47.643,47.7493,112922.0
2022-09-14 09:30:00,49.76,49.78,49.33,49.34,77835.0,48.0875,48.1068,47.672,47.6816,77835.0
2022-09-14 09:35:00,49.34,49.82,49.34,49.78,46752.0,47.6816,48.1455,47.6816,48.1068,46752.0
2022-09-14 09:40:00,49.65,49.99,49.56,49.99,57842.0,47.9812,48.3098,47.8942,48.3098,57842.0
2022-09-14 09:45:00,49.99,50.13,49.78,49.83,118797.0,48.3098,48.4451,48.1068,48.1552,118797.0
2022-09-14 09:50:00,49.8,49.91,49.66,49.77,25514.0,48.1262,48.2325,47.9909,48.0972,25514.0
2022-09-14 09:55:00,49.76,49.93,49.65,49.93,42096.0,48.0875,48.2518,47.9812,48.2518,42096.0
2022-09-14 10:00:00,49.93,49.95,49.62,49.68,29192.0,48.2518,48.2711,47.9522,48.0102,29192.0
2022-09-14 10:05:00,49.7,49.88,49.53,49.74,28035.0,48.0295,48.2035,47.8652,48.0682,28035.0
2022-09-14 10:10:00,49.68,49.9,49.6,49.67,15440.0,48.0102,48.2228,47.9329,48.0005,15440.0
2022-09-14 10:15:00,49.74,49.83,49.47,49.51,32742.0,48.0682,48.1552,47.8073,47.8459,32742.0
2022-09-14 10:20:00,49.53,49.59,49.27,49.33,47345.0,47.8652,47.9232,47.614,47.672,47345.0
2022-09-14 10:25:00,49.38,49.38,48.86,48.86,47766.0,47.7203,47.7203,47.2178,47.2178,47766.0
2022-09-14 10:30:00,48.86,49.32,48.8,49.27,51604.0,47.2178,47.6623,47.1598,47.614,51604.0
2022-09-14 10:35:00,49.29,49.69,49.29,49.64,49096.0,47.6333,48.0199,47.6333,47.9715,49096.0
2022-09-14 10:40:00,49.64,49.86,49.53,49.76,36686.0,47.9715,48.1841,47.8652,48.0875,36686.0
2022-09-14 10:45:00,49.78,49.86,49.67,49.68,37587.0,48.1068,48.1841,48.0005,48.0102,37587.0
2022-09-14 10:50:00,49.76,50.13,49.67,50.1,56271.0,48.0875,48.4451,48.0005,48.4161,56271.0
2022-09-14 10:55:00,50.08,50.09,49.92,50.09,30688.0,48.3968,48.4064,48.2421,48.4064,30688.0
2022-09-14 11:00:00,50.07,50.09,49.85,49.95,39226.0,48.3871,48.4064,48.1745,48.2711,39226.0
2022-09-14 11:05:00,49.96,50.18,49.85,50.15,20333.0,48.2808,48.4934,48.1745,48.4644,20333.0
2022-09-14 11:10:00,50.16,50.27,50.05,50.05,32249.0,48.4741,48.5804,48.3678,48.3678,32249.0
2022-09-14 11:15:00,50.04,50.1,49.89,49.93,17829.0,48.3581,48.4161,48.2131,48.2518,17829.0
2022-09-14 11:20:00,49.92,49.97,49.78,49.86,24187.0,48.2421,48.2904,48.1068,48.1841,24187.0
2022-09-14 11:25:00,49.85,49.9,49.76,49.77,17057.0,48.1745,48.2228,48.0875,48.0972,17057.0
2022-09-14 11:30:00,49.73,49.87,49.69,49.75,29703.0,48.0585,48.1938,48.0199,48.0778,29703.0
2022-09-14 11:35:00,49.75,49.91,49.71,49.87,24446.0,48.0778,48.2325,48.0392,48.1938,24446.0
2022-09-14 11:40:00,49.88,50.05,49.85,50.03,22652.0,48.2035,48.3678,48.1745,48.3484,22652.0
2022-09-14 11:45:00,50.05,50.1,49.93,49.93,14622.0,48.3678,48.4161,48.2518,48.2518,14622.0
2022-09-14 11:50:00,49.94,50.0,49.79,50.0,17933.0,48.2615,48.3194,48.1165,48.3194,17933.0
2022-09-14 11:55:00,50.01,50.03,49.81,49.82,15197.0,48.3291,48.3484,48.1358,48.1455,15197.0
2022-09-14 12:00:00,49.83,49.86,49.68,49.71,10117.0,48.1552,48.1841,48.0102,48.0392,10117.0
2022-09-14 12:05:00,49.67,49.72,49.58,49.67,32489.0,48.0005,48.0489,47.9136,48.0005,32489.0
2022-09-14 12:10:00,49.66,49.81,49.58,49.8,33840.0,47.9909,48.1358,47.9136,48.1262,33840.0
2022-09-14 12:15:00,49.8,49.81,49.72,49.75,13952.0,48.1262,48.1358,48.0489,48.0778,13952.0
2022-09-14 12:20:00,49.77,49.79,49.66,49.77,8728.0,48.0972,48.1165,47.9909,48.0972,8728.0
2022-09-14 12:25:00,49.78,49.84,49.56,49.61,9538.0,48.1068,48.1648,47.8942,47.9425,9538.0
2022-09-14 12:30:00,49.66,49.73,49.51,49.6,18902.0,47.9909,48.0585,47.8459,47.9329,18902.0
2022-09-14 12:35:00,49.62,49.83,49.61,49.78,16548.0,47.9522,48.1552,47.9425,48.1068,16548.0
2022-09-14 12:40:00,49.77,50.0,49.77,49.97,24236.0,48.0972,48.3194,48.0972,48.2904,24236.0
2022-09-14 12:45:00,49.97,49.98,49.78,49.9,11727.0,48.2904,48.3001,48.1068,48.2228,11727.0
2022-09-14 12:50:00,49.9,50.02,49.9,49.98,10104.0,48.2228,48.3388,48.2228,48.3001,10104.0
2022-09-14 12:55:00,49.99,50.0,49.83,49.88,11791.0,48.3098,48.3194,48.1552,48.2035,11791.0
2022-09-14 13:00:00,49.92,50.04,49.86,49.88,39821.0,48.2421,48.3581,48.1841,48.2035,39821.0
2022-09-14 13:05:00,49.88,49.89,49.75,49.84,7392.0,48.2035,48.2131,48.0778,48.1648,7392.0
2022-09-14 13:10:00,49.86,49.94,49.82,49.92,13753.0,48.1841,48.2615,48.1455,48.2421,13753.0
2022-09-14 13:15:00,49.92,50.01,49.82,49.87,11519.0,48.2421,48.3291,48.1455,48.1938,11519.0
2022-09-14 13:20:00,49.89,49.93,49.77,49.79,15147.0,48.2131,48.2518,48.0972,48.1165,15147.0
2022-09-14 13:25:00,49.8,49.8,49.7,49.75,15759.0,48.1262,48.1262,48.0295,48.0778,15759.0
2022-09-14 13:30:00,49.82,49.85,49.68,49.76,14287.0,48.1455,48.1745,48.0102,48.0875,14287.0
2022-09-14 13:35:00,49.74,49.78,49.58,49.6,14164.0,48.0682,48.1068,47.9136,47.9329,14164.0
2022-09-14 13:40:00,49.59,49.62,49.52,49.59,10915.0,47.9232,47.9522,47.8556,47.9232,10915.0
2022-09-14 13:45:00,49.58,49.59,49.0,49.09,63212.0,47.9136,47.9232,47.3531,47.44,63212.0
2022-09-14 13:50:00,49.08,49.33,49.08,49.33,41981.0,47.4304,47.672,47.4304,47.672,41981.0
2022-09-14 13:55:00,49.3,49.3,49.09,49.17,13646.0,47.643,47.643,47.44,47.5173,13646.0
2022-09-14 14:00:00,49.14,49.2,48.88,48.92,21474.0,47.4883,47.5463,47.2371,47.2757,21474.0
2022-09-14 14:05:00,48.9,49.15,48.89,48.98,31987.0,47.2564,47.498,47.2467,47.3337,31987.0
2022-09-14 14:10:00,49.03,49.11,48.89,49.07,16687.0,47.382,47.4594,47.2467,47.4207,16687.0
2022-09-14 14:15:00,49.09,49.15,48.99,49.15,15525.0,47.44,47.498,47.3434,47.498,15525.0
2022-09-14 14:20:00,49.17,49.2,49.1,49.14,13772.0,47.5173,47.5463,47.4497,47.4883,13772.0
2022-09-14 14:25:00,49.1,49.19,49.07,49.14,27859.0,47.4497,47.5367,47.4207,47.4883,27859.0
2022-09-14 14:30:00,49.14,49.34,49.14,49.34,55244.0,47.4883,47.6816,47.4883,47.6816,55244.0
2022-09-14 14:35:00,49.3,49.35,49.23,49.33,24980.0,47.643,47.6913,47.5753,47.672,24980.0
2022-09-14 14:40:00,49.3,49.38,49.14,49.16,40567.0,47.643,47.7203,47.4883,47.5077,40567.0
2022-09-14 14:45:00,49.14,49.23,49.03,49.19,32365.0,47.4883,47.5753,47.382,47.5367,32365.0
2022-09-14 14:50:00,49.21,49.27,48.93,48.93,24808.0,47.556,47.614,47.2854,47.2854,24808.0
2022-09-14 14:55:00,48.98,49.09,48.87,48.95,33422.0,47.3337,47.44,47.2274,47.3047,33422.0
2022-09-14 15:00:00,48.95,49.07,48.85,48.89,15071.0,47.3047,47.4207,47.2081,47.2467,15071.0
2022-09-14 15:05:00,48.96,49.14,48.93,49.14,23260.0,47.3144,47.4883,47.2854,47.4883,23260.0
2022-09-14 15:10:00,49.13,49.15,48.76,48.77,36994.0,47.4787,47.498,47.1211,47.1308,36994.0
2022-09-14 15:15:00,48.76,48.76,48.44,48.62,65577.0,47.1211,47.1211,46.8119,46.9858,65577.0
2022-09-14 15:20:00,48.6,48.83,48.55,48.73,36861.0,46.9665,47.1888,46.9182,47.0921,36861.0
2022-09-14 15:25:00,48.68,48.75,48.54,48.73,29602.0,47.0438,47.1115,46.9085,47.0921,29602.0
2022-09-14 15:30:00,48.71,48.73,48.41,48.71,28585.0,47.0728,47.0921,46.7829,47.0728,28585.0
2022-09-14 15:35:00,48.74,48.81,48.63,48.79,24872.0,47.1018,47.1694,46.9955,47.1501,24872.0
2022-09-14 15:40:00,48.76,49.09,48.69,49.02,36866.0,47.1211,47.44,47.0535,47.3724,36866.0
2022-09-14 15:45:00,48.99,49.18,48.94,49.12,53448.0,47.3434,47.527,47.2951,47.469,53448.0
2022-09-14 15:50:00,49.15,49.53,49.15,49.52,72186.0,47.498,47.8652,47.498,47.8556,72186.0
2022-09-14 15:55:00,49.54,49.66,49.34,49.59,46620.0,47.8749,47.9909,47.6816,47.9232,46620.0
2022-09-15 09:30:00,49.3,49.37,49.11,49.25,56132.0,47.643,47.7106,47.4594,47.5946,56132.0
2022-09-15 09:35:00,49.23,49.32,48.93,49.06,39077.0,47.5753,47.6623,47.2854,47.411,39077.0
2022-09-15 09:40:00,49.03,49.55,49.03,49.43,68373.0,47.382,47.8846,47.382,47.7686,68373.0
2022-09-15 09:45:00,49.46,49.82,49.39,49.82,86905.0,47.7976,48.1455,47.7299,48.1455,86905.0
2022-09-15 09:50:00,49.83,50.03,49.72,49.98,61314.0,48.1552,48.3484,48.0489,48.3001,61314.0
2022-09-15 09:55:00,49.93,50.06,49.88,49.99,46005.0,48.2518,48.3774,48.2035,48.3098,46005.0
2022-09-15 10:00:00,50.02,50.25,49.9,50.01,49846.0,48.3388,48.561,48.2228,48.3291,49846.0
2022-09-15 10:05:00,50.0,50.13,49.9,49.91,20706.0,48.3194,48.4451,48.2228,48.2325,20706.0
2022-09-15 10:10:00,49.9,50.04,49.87,49.97,12941.0,48.2228,48.3581,48.1938,48.2904,12941.0
2022-09-15 10:15:00,49.99,50.14,49.94,49.98,38950.0,48.3098,48.4547,48.2615,48.3001,38950.0
2022-09-15 10:20:00,49.97,49.98,49.59,49.75,54242.0,48.2904,48.3001,47.9232,48.0778,54242.0
2022-09-15 10:25:00,49.74,49.74,49.37,49.4,35138.0,48.0682,48.0682,47.7106,47.7396,35138.0
2022-09-15 10:30:00,49.41,49.58,49.37,49.52,30025.0,47.7493,47.9136,47.7106,47.8556,30025.0
2022-09-15 10:35:00,49.52,49.75,49.51,49.71,36251.0,47.8556,48.0778,47.8459,48.0392,36251.0
2022-09-15 10:40:00,49.72,49.8,49.58,49.76,35153.0,48.0489,48.1262,47.9136,48.0875,35153.0
2022-09-15 10:45:00,49.81,49.81,49.61,49.61,14632.0,48.1358,48.1358,47.9425,47.9425,14632.0
2022-09-15 10:50:00,49.57,49.57,49.22,49.36,46175.0,47.9039,47.9039,47.5657,47.701,46175.0
2022-09-15 10:55:00,49.35,49.4,49.23,49.33,46233.0,47.6913,47.7396,47.5753,47.672,46233.0
2022-09-15 11:00:00,49.32,49.55,49.24,49.53,34500.0,47.6623,47.8846,47.585,47.8652,34500.0
2022-09-15 11:05:00,49.53,49.57,49.3,49.3,38896.0,47.8652,47.9039,47.643,47.643,38896.0
2022-09-15 11:10:00,49.28,49.28,48.98,49.05,38929.0,47.6236,47.6236,47.3337,47.4014,38929.0
2022-09-15 11:15:00,49.04,49.33,48.95,49.32,31490.0,47.3917,47.672,47.3047,47.6623,31490.0
2022-09-15 11:20:00,49.32,49.64,49.27,49.57,55445.0,47.6623,47.9715,47.614,47.9039,55445.0
2022-09-15 11:25:00,49.57,49.58,49.46,49.51,90125.0,47.9039,47.9136,47.7976,47.8459,90125.0
2022-09-15 11:30:00,49.52,49.57,49.38,49.39,23340.0,47.8556,47.9039,47.7203,47.7299,23340.0
2022-09-15 11:35:00,49.38,49.47,49.24,49.3,22000.0,47.7203,47.8073,47.585,47.643,22000.0
2022-09-15 11:40:00,49.31,49.37,49.22,49.22,10051.0,47.6526,47.7106,47.5657,47.5657,10051.0
2022-09-15 11:45:00,49.24,49.3,49.14,49.14,25699.0,47.585,47.643,47.4883,47.4883,25699.0
2022-09-15 11:50:00,49.11,49.11,48.89,48.91,48848.0,47.4594,47.4594,47.2467,47.2661,48848.0
2022-09-15 11:55:00,48.95,48.95,48.73,48.91,27031.0,47.3047,47.3047,47.0921,47.2661,27031.0
2022-09-15 12:00:00,48.92,49.02,48.85,48.96,19570.0,47.2757,47.3724,47.2081,47.3144,19570.0
2022-09-15 12:05:00,48.93,48.98,48.78,48.79,23346.0,47.2854,47.3337,47.1404,47.1501,23346.0
2022-09-15 12:10:00,48.77,48.83,48.66,48.7,30792.0,47.1308,47.1888,47.0245,47.0631,30792.0
2022-09-15 12:15:00,48.71,48.94,48.71,48.94,35402.0,47.0728,47.2951,47.0728,47.2951,35402.0
2022-09-15 12:20:00,48.92,48.92,48.78,48.82,6910.0,47.2757,47.2757,47.1404,47.1791,6910.0
2022-09-15 12:25:00,48.8,48.88,48.7,48.73,33695.0,47.1598,47.2371,47.0631,47.0921,33695.0
2022-09-15 12:30:00,48.73,49.01,48.73,49.0,26949.0,47.0921,47.3627,47.0921,47.3531,26949.0
2022-09-15 12:35:00,49.02,49.1,48.98,49.08,25310.0,47.3724,47.4497,47.3337,47.4304,25310.0
2022-09-15 12:40:00,49.1,49.21,49.08,49.13,32238.0,47.4497,47.556,47.4304,47.4787,32238.0
2022-09-15 12:45:00,49.14,49.14,49.02,49.11,33729.0,47.4883,47.4883,47.3724,47.4594,33729.0
2022-09-15 12:50:00,49.1,49.18,49.1,49.13,18200.0,47.4497,47.527,47.4497,47.4787,18200.0
2022-09-15 12:55:00,49.08,49.23,49.05,49.23,16887.0,47.4304,47.5753,47.4014,47.5753,16887.0
2022-09-15 13:00:00,49.28,49.91,49.27,49.75,108898.0,47.6236,48.2325,47.614,48.0778,108898.0
2022-09-15 13:05:00,49.76,49.89,49.76,49.85,34474.0,48.0875,48.2131,48.0875,48.1745,34474.0
2022-09-15 13:10:00,49.85,49.88,49.76,49.83,21611.0,48.1745,48.2035,48.0875,48.1552,21611.0
2022-09-15 13:15:00,49.87,50.07,49.83,50.04,33216.0,48.1938,48.3871,48.1552,48.3581,33216.0
2022-09-15 13:20:00,50.0,50.13,49.94,50.1,44317.0,48.3194,48.4451,48.2615,48.4161,44317.0
2022-09-15 13:25:00,50.08,50.23,50.03,50.08,56362.0,48.3968,48.5417,48.3484,48.3968,56362.0
2022-09-15 13:30:00,50.04,50.09,49.96,50.01,24940.0,48.3581,48.4064,48.2808,48.3291,24940.0
2022-09-15 13:35:00,49.98,50.01,49.8,49.88,51488.0,48.3001,48.3291,48.1262,48.2035,51488.0
2022-09-15 13:40:00,49.88,49.96,49.83,49.87,11549.0,48.2035,48.2808,48.1552,48.1938,11549.0
2022-09-15 13:45:00,49.86,49.89,49.7,49.76,33570.0,48.1841,48.2131,48.0295,48.0875,33570.0
2022-09-15 13:50:00,49.74,49.77,49.62,49.73,10959.0,48.0682,48.0972,47.9522,48.0585,10959.0
2022-09-15 13:55:00,49.72,49.81,49.7,49.75,9237.0,48.0489,48.1358,48.0295,48.0778,9237.0
2022-09-15 14:00:00,49.76,49.76,49.35,49.38,14751.0,48.0875,48.0875,47.6913,47.7203,14751.0
2022-09-15 14:05:00,49.36,49.44,49.2,49.29,15884.0,47.701,47.7783,47.5463,47.6333,15884.0
2022-09-15 14:10:00,49.28,49.51,49.25,49.39,11050.0,47.6236,47.8459,47.5946,47.7299,11050.0
2022-09-15 14:15:00,49.42,49.56,49.36,49.49,12422.0,47.7589,47.8942,47.701,47.8266,12422.0
2022-09-15 14:20:00,49.48,49.51,49.37,49.46,14776.0,47.8169,47.8459,47.7106,47.7976,14776.0
2022-09-15 14:25:00,49.46,49.61,49.41,49.58,14602.0,47.7976,47.9425,47.7493,47.9136,14602.0
2022-09-15 14:30:00,49.62,49.72,49.49,49.49,29480.0,47.9522,48.0489,47.8266,47.8266,29480.0
2022-09-15 14:35:00,49.48,49.65,49.44,49.55,13703.0,47.8169,47.9812,47.7783,47.8846,13703.0
2022-09-15 14:40:00,49.56,49.56,49.34,49.45,28465.0,47.8942,47.8942,47.6816,47.7879,28465.0
2022-09-15 14:45:00,49.44,49.44,49.09,49.09,19303.0,47.7783,47.7783,47.44,47.44,19303.0
2022-09-15 14:50:00,49.06,49.22,48.99,49.2,23975.0,47.411,47.5657,47.3434,47.5463,23975.0
2022-09-15 14:55:00,49.19,49.19,49.04,49.08,19087.0,47.5367,47.5367,47.3917,47.4304,19087.0
2022-09-15 15:00:00,49.06,49.12,48.9,49.01,29264.0,47.411,47.469,47.2564,47.3627,29264.0
2022-09-15 15:05:00,49.03,49.04,48.88,48.88,26718.0,47.382,47.3917,47.2371,47.2371,26718.0
2022-09-15 15:10:00,48.88,48.89,48.6,48.66,74070.0,47.2371,47.2467,46.9665,47.0245,74070.0
2022-09-15 15:15:00,48.66,48.73,48.51,48.53,59644.0,47.0245,47.0921,46.8795,46.8988,59644.0
2022-09-15 15:20:00,48.52,48.7,48.48,48.7,50862.0,46.8892,47.0631,46.8505,47.0631,50862.0
2022-09-15 15:25:00,48.69,48.7,48.36,48.45,41190.0,47.0535,47.0631,46.7346,46.8215,41190.0
2022-09-15 15:30:00,48.43,48.57,48.36,48.4,46937.0,46.8022,46.9375,46.7346,46.7732,46937.0
2022-09-15 15:35:00,48.4,48.53,48.39,48.52,17511.0,46.7732,46.8988,46.7636,46.8892,17511.0
2022-09-15 15:40:00,48.53,48.69,48.41,48.62,52340.0,46.8988,47.0535,46.7829,46.9858,52340.0
2022-09-15 15:45:00,48.59,48.84,48.55,48.68,70054.0,46.9568,47.1984,46.9182,47.0438,70054.0
2022-09-15 15:50:00,48.69,49.0,48.51,48.76,96396.0,47.0535,47.3531,46.8795,47.1211,96396.0
2022-09-15 15:55:00,48.8,48.97,48.73,48.77,57022.0,47.1598,47.3241,47.0921,47.1308,57022.0
2022-09-16 09:30:00,47.05,47.26,46.85,46.87,77627.0,45.4686,45.6715,45.2753,45.2946,77627.0
2022-09-16 09:35:00,46.82,47.34,46.8,47.33,77419.0,45.2463,45.7488,45.227,45.7392,77419.0
2022-09-16 09:40:00,47.32,47.32,46.98,47.07,40511.0,45.7295,45.7295,45.4009,45.4879,40511.0
2022-09-16 09:45:00,47.06,47.33,47.05,47.22,88854.0,45.4783,45.7392,45.4686,45.6329,88854.0
2022-09-16 09:50:00,47.21,47.36,47.0,47.1,57975.0,45.6232,45.7682,45.4203,45.5169,57975.0
2022-09-16 09:55:00,47.09,47.13,46.76,46.97,54837.0,45.5073,45.5459,45.1883,45.3913,54837.0
2022-09-16 10:00:00,46.98,47.22,46.96,47.06,91448.0,45.4009,45.6329,45.3816,45.4783,91448.0
2022-09-16 10:05:00,47.05,47.58,47.04,47.27,71316.0,45.4686,45.9808,45.4589,45.6812,71316.0
2022-09-16 10:10:00,47.26,47.86,47.26,47.73,85743.0,45.6715,46.2514,45.6715,46.1257,85743.0
2022-09-16 10:15:00,47.78,47.81,47.5,47.54,39423.0,46.1741,46.203,45.9035,45.9421,39423.0
2022-09-16 10:20:00,47.53,47.73,47.39,47.68,45535.0,45.9325,46.1257,45.7972,46.0774,45535.0
2022-09-16 10:25:00,47.68,47.79,47.55,47.6,34838.0,46.0774,46.1837,45.9518,46.0001,34838.0
2022-09-16 10:30:00,47.59,47.83,47.58,47.78,37465.0,45.9904,46.2224,45.9808,46.1741,37465.0
2022-09-16 10:35:00,47.8,48.01,47.69,47.78,69173.0,46.1934,46.3963,46.0871,46.1741,69173.0
2022-09-16 10:40:00,47.78,47.92,47.62,47.62,33410.0,46.1741,46.3094,46.0194,46.0194,33410.0
2022-09-16 10:45:00,47.6,47.71,47.37,47.38,33348.0,46.0001,46.1064,45.7778,45.7875,33348.0
2022-09-16 10:50:00,47.4,47.69,47.38,47.55,34231.0,45.8068,46.0871,45.7875,45.9518,34231.0
2022-09-16 10:55:00,47.51,47.56,47.2,47.25,21782.0,45.9131,45.9615,45.6136,45.6619,21782.0
2022-09-16 11:00:00,47.2,47.39,47.17,47.27,11691.0,45.6136,45.7972,45.5846,45.6812,11691.0
2022-09-16 11:05:00,47.28,47.51,47.27,47.37,15311.0,45.6909,45.9131,45.6812,45.7778,15311.0
2022-09-16 11:10:00,47.35,47.38,47.19,47.33,9762.0,45.7585,45.7875,45.6039,45.7392,9762.0
2022-09-16 11:15:00,47.22,47.56,47.2,47.53,16502.0,45.6329,45.9615,45.6136,45.9325,16502.0
2022-09-16 11:20:00,47.47,47.47,47.22,47.28,16051.0,45.8745,45.8745,45.6329,45.6909,16051.0
2022-09-16 11:25:00,47.25,47.34,47.14,47.19,19478.0,45.6619,45.7488,45.5556,45.6039,19478.0
2022-09-16 11:30:00,47.18,47.32,47.11,47.29,33491.0,45.5942,45.7295,45.5266,45.7005,33491.0
2022-09-16 11:35:00,47.29,47.36,46.96,47.04,26596.0,45.7005,45.7682,45.3816,45.4589,26596.0
2022-09-16 11:40:00,47.03,47.21,47.03,47.21,23143.0,45.4493,45.6232,45.4493,45.6232,23143.0
2022-09-16 11:45:00,47.15,47.21,47.07,47.16,12000.0,45.5652,45.6232,45.4879,45.5749,12000.0
2022-09-16 11:50:00,47.19,47.36,47.1,47.34,11361.0,45.6039,45.7682,45.5169,45.7488,11361.0
2022-09-16 11:55:00,47.33,47.5,47.28,47.47,19761.0,45.7392,45.9035,45.6909,45.8745,19761.0
2022-09-16 12:00:00,47.49,47.49,47.29,47.34,15893.0,45.8938,45.8938,45.7005,45.7488,15893.0
2022-09-16 12:05:00,47.36,47.46,47.16,47.16,22567.0,45.7682,45.8648,45.5749,45.5749,22567.0
2022-09-16 12:10:00,47.19,47.24,47.07,47.09,12302.0,45.6039,45.6522,45.4879,45.5073,12302.0
2022-09-16 12:15:00,47.09,47.11,46.89,46.97,35661.0,45.5073,45.5266,45.314,45.3913,35661.0
2022-09-16 12:20:00,46.98,46.98,46.81,46.87,37954.0,45.4009,45.4009,45.2367,45.2946,37954.0
2022-09-16 12:25:00,46.86,46.94,46.8,46.89,22421.0,45.285,45.3623,45.227,45.314,22421.0
2022-09-16 12:30:00,46.88,46.98,46.84,46.93,13223.0,45.3043,45.4009,45.2657,45.3526,13223.0
2022-09-16 12:35:00,46.93,46.99,46.85,46.88,15654.0,45.3526,45.4106,45.2753,45.3043,15654.0
2022-09-16 12:40:00,46.94,47.13,46.91,47.1,37772.0,45.3623,45.5459,45.3333,45.5169,37772.0
2022-09-16 12:45:00,47.07,47.17,47.03,47.17,18711.0,45.4879,45.5846,45.4493,45.5846,18711.0
2022-09-16 12:50:00,47.18,47.28,47.13,47.24,18080.0,45.5942,45.6909,45.5459,45.6522,18080.0
2022-09-16 12:55:00,47.15,47.27,47.11,47.25,20600.0,45.5652,45.6812,45.5266,45.6619,20600.0
2022-09-16 13:00:00,47.28,47.31,47.11,47.15,17646.0,45.6909,45.7199,45.5266,45.5652,17646.0
2022-09-16 13:05:00,47.16,47.17,46.98,47.07,16292.0,45.5749,45.5846,45.4009,45.4879,16292.0
2022-09-16 13:10:00,47.09,47.16,47.01,47.01,8922.0,45.5073,45.5749,45.4299,45.4299,8922.0
2022-09-16 13:15:00,47.01,47.12,46.97,47.06,6206.0,45.4299,45.5362,45.3913,45.4783,6206.0
2022-09-16 13:20:00,47.0,47.1,46.95,47.07,12254.0,45.4203,45.5169,45.372,45.4879,12254.0
2022-09-16 13:25:00,47.07,47.08,46.97,47.06,14733.0,45.4879,45.4976,45.3913,45.4783,14733.0
2022-09-16 13:30:00,47.05,47.33,47.03,47.1,31068.0,45.4686,45.7392,45.4493,45.5169,31068.0
2022-09-16 13:35:00,47.13,47.42,47.13,47.31,26863.0,45.5459,45.8262,45.5459,45.7199,26863.0
2022-09-16 13:40:00,47.34,47.35,47.22,47.28,16104.0,45.7488,45.7585,45.6329,45.6909,16104.0
2022-09-16 13:45:00,47.26,47.26,47.04,47.06,62064.0,45.6715,45.6715,45.4589,45.4783,62064.0
2022-09-16 13:50:00,47.07,47.07,46.96,46.97,15607.0,45.4879,45.4879,45.3816,45.3913,15607.0
2022-09-16 13:55:00,46.98,47.11,46.93,47.07,19508.0,45.4009,45.5266,45.3526,45.4879,19508.0
2022-09-16 14:00:00,47.04,47.2,47.04,47.19,30787.0,45.4589,45.6136,45.4589,45.6039,30787.0
2022-09-16 14:05:00,47.19,47.25,47.08,47.16,18232.0,45.6039,45.6619,45.4976,45.5749,18232.0
2022-09-16 14:10:00,47.19,47.21,47.09,47.15,8009.0,45.6039,45.6232,45.5073,45.5652,8009.0
2022-09-16 14:15:00,47.16,47.3,47.1,47.1,8200.0,45.5749,45.7102,45.5169,45.5169,8200.0
2022-09-16 14:20:00,47.14,47.27,47.13,47.27,11840.0,45.5556,45.6812,45.5459,45.6812,11840.0
2022-09-16 14:25:00,47.27,47.74,47.27,47.66,57672.0,45.6812,46.1354,45.6812,46.0581,57672.0
2022-09-16 14:30:00,47.61,47.66,47.45,47.66,31331.0,46.0098,46.0581,45.8552,46.0581,31331.0
2022-09-16 14:35:00,47.7,47.72,47.46,47.54,38501.0,46.0967,46.1161,45.8648,45.9421,38501.0
2022-09-16 14:40:00,47.55,47.61,47.42,47.55,19242.0,45.9518,46.0098,45.8262,45.9518,19242.0
2022-09-16 14:45:00,47.54,47.87,47.54,47.83,49525.0,45.9421,46.261,45.9421,46.2224,49525.0
2022-09-16 14:50:00,47.77,47.9,47.69,47.9,33719.0,46.1644,46.29,46.0871,46.29,33719.0
2022-09-16 14:55:00,47.9,47.9,47.73,47.79,51402.0,46.29,46.29,46.1257,46.1837,51402.0
2022-09-16 15:00:00,47.8,48.02,47.77,48.0,27321.0,46.1934,46.406,46.1644,46.3867,27321.0
2022-09-16 15:05:00,48.02,48.2,48.01,48.06,61108.0,46.406,46.5799,46.3963,46.4446,61108.0
2022-09-16 15:10:00,48.07,48.07,47.75,47.77,28291.0,46.4543,46.4543,46.1451,46.1644,28291.0
2022-09-16 15:15:00,47.76,47.93,47.67,47.78,26004.0,46.1547,46.319,46.0678,46.1741,26004.0
2022-09-16 15:20:00,47.76,48.12,47.75,47.93,39975.0,46.1547,46.5026,46.1451,46.319,39975.0
2022-09-16 15:25:00,47.9,47.98,47.68,47.84,19702.0,46.29,46.3673,46.0774,46.232,19702.0
2022-09-16 15:30:00,47.72,47.92,47.54,47.73,37885.0,46.1161,46.3094,45.9421,46.1257,37885.0
2022-09-16 15:35:00,47.71,48.1,47.71,48.09,16332.0,46.1064,46.4833,46.1064,46.4736,16332.0
2022-09-16 15:40:00,48.11,48.24,48.05,48.17,51210.0,46.493,46.6186,46.435,46.5509,51210.0
2022-09-16 15:45:00,48.19,48.19,47.89,48.12,29998.0,46.5703,46.5703,46.2804,46.5026,29998.0
2022-09-16 15:50:00,48.13,48.29,48.04,48.12,49177.0,46.5123,46.6669,46.4253,46.5026,49177.0
2022-09-16 15:55:00,48.11,48.23,47.99,47.99,74983.0,46.493,46.6089,46.377,46.377,74983.0
2022-09-19 09:30:00,46.79,47.24,46.76,47.05,87078.0,45.2173,45.6522,45.1883,45.4686,87078.0
2022-09-19 09:35:00,47.12,47.24,47.03,47.23,25212.0,45.5362,45.6522,45.4493,45.6425,25212.0
2022-09-19 09:40:00,47.26,47.57,47.26,47.46,45406.0,45.6715,45.9711,45.6715,45.8648,45406.0
2022-09-19 09:45:00,47.5,47.62,47.47,47.59,23303.0,45.9035,46.0194,45.8745,45.9904,23303.0
2022-09-19 09:50:00,47.62,47.89,47.59,47.74,39239.0,46.0194,46.2804,45.9904,46.1354,39239.0
2022-09-19 09:55:00,47.74,47.78,47.65,47.72,14121.0,46.1354,46.1741,46.0484,46.1161,14121.0
2022-09-19 10:00:00,47.69,47.69,47.5,47.57,20517.0,46.0871,46.0871,45.9035,45.9711,20517.0
2022-09-19 10:05:00,47.58,47.85,47.58,47.8,10935.0,45.9808,46.2417,45.9808,46.1934,10935.0
2022-09-19 10:10:00,47.83,48.25,47.82,48.09,51731.0,46.2224,46.6283,46.2127,46.4736,51731.0
2022-09-19 10:15:00,48.08,48.14,47.9,47.93,22966.0,46.464,46.522,46.29,46.319,22966.0
2022-09-19 10:20:00,47.92,48.03,47.8,48.03,13136.0,46.3094,46.4157,46.1934,46.4157,13136.0
2022-09-19 10:25:00,48.05,48.24,48.04,48.21,42189.0,46.435,46.6186,46.4253,46.5896,42189.0
2022-09-19 10:30:00,48.18,48.32,48.1,48.23,17712.0,46.5606,46.6959,46.4833,46.6089,17712.0
2022-09-19 10:35:00,48.23,48.5,48.23,48.48,35639.0,46.6089,46.8699,46.6089,46.8505,35639.0
2022-09-19 10:40:00,48.48,48.68,48.47,48.58,42943.0,46.8505,47.0438,46.8409,46.9472,42943.0
2022-09-19 10:45:00,48.58,48.67,48.46,48.51,29563.0,46.9472,47.0341,46.8312,46.8795,29563.0
2022-09-19 10:50:00,48.47,48.47,48.28,48.29,27918.0,46.8409,46.8409,46.6573,46.6669,27918.0
2022-09-19 10:55:00,48.29,48.39,48.25,48.32,16632.0,46.6669,46.7636,46.6283,46.6959,16632.0
2022-09-19 11:00:00,48.39,48.61,48.31,48.44,25004.0,46.7636,46.9762,46.6862,46.8119,25004.0
2022-09-19 11:05:00,48.44,48.51,48.34,48.37,9370.0,46.8119,46.8795,46.7152,46.7442,9370.0
2022-09-19 11:10:00,48.39,48.46,48.27,48.29,19153.0,46.7636,46.8312,46.6476,46.6669,19153.0
2022-09-19 11:15:00,48.27,48.53,48.24,48.32,20487.0,46.6476,46.8988,46.6186,46.6959,20487.0
2022-09-19 11:20:00,48.31,48.31,48.12,48.16,23966.0,46.6862,46.6862,46.5026,46.5413,23966.0
2022-09-19 11:25:00,48.15,48.19,47.96,47.97,19308.0,46.5316,46.5703,46.348,46.3577,19308.0
2022-09-19 11:30:00,47.94,47.97,47.77,47.87,21579.0,46.3287,46.3577,46.1644,46.261,21579.0
2022-09-19 11:35:00,47.81,47.82,47.62,47.75,77304.0,46.203,46.2127,46.0194,46.1451,77304.0
2022-09-19 11:40:00,47.7,47.83,47.7,47.78,10690.0,46.0967,46.2224,46.0967,46.1741,10690.0
2022-09-19 11:45:00,47.76,47.9,47.76,47.87,12068.0,46.1547,46.29,46.1547,46.261,12068.0
2022-09-19 11:50:00,47.84,47.96,47.81,47.89,9254.0,46.232,46.348,46.203,46.2804,9254.0
2022-09-19 11:55:00,47.9,47.9,47.7,47.79,8625.0,46.29,46.29,46.0967,46.1837,8625.0
2022-09-19 12:00:00,47.84,47.88,47.74,47.74,12270.0,46.232,46.2707,46.1354,46.1354,12270.0
2022-09-19 12:05:00,47.77,47.88,47.54,47.81,28413.0,46.1644,46.2707,45.9421,46.203,28413.0
2022-09-19 12:10:00,47.89,47.89,47.79,47.8,2900.0,46.2804,46.2804,46.1837,46.1934,2900.0
2022-09-19 12:15:00,47.78,47.93,47.73,47.87,9048.0,46.1741,46.319,46.1257,46.261,9048.0
2022-09-19 12:20:00,47.84,47.87,47.73,47.82,11490.0,46.232,46.261,46.1257,46.2127,11490.0
2022-09-19 12:25:00,47.81,47.81,47.65,47.69,48013.0,46.203,46.203,46.0484,46.0871,48013.0
2022-09-19 12:30:00,47.68,47.89,47.67,47.89,17399.0,46.0774,46.2804,46.0678,46.2804,17399.0
2022-09-19 12:35:00,47.91,48.15,47.9,48.08,29918.0,46.2997,46.5316,46.29,46.464,29918.0
2022-09-19 12:40:00,48.05,48.1,47.92,48.1,16082.0,46.435,46.4833,46.3094,46.4833,16082.0
2022-09-19 12:45:00,48.11,48.12,47.99,47.99,3666.0,46.493,46.5026,46.377,46.377,3666.0
2022-09-19 12:50:00,48.07,48.24,48.07,48.21,9359.0,46.4543,46.6186,46.4543,46.5896,9359.0
2022-09-19 12:55:00,48.24,48.32,48.17,48.25,9442.0,46.6186,46.6959,46.5509,46.6283,9442.0
2022-09-19 13:00:00,48.26,48.29,48.17,48.19,9483.0,46.6379,46.6669,46.5509,46.5703,9483.0
2022-09-19 13:05:00,48.17,48.25,48.13,48.23,4038.0,46.5509,46.6283,46.5123,46.6089,4038.0
2022-09-19 13:10:00,48.23,48.24,48.0,48.09,10383.0,46.6089,46.6186,46.3867,46.4736,10383.0
2022-09-19 13:15:00,48.02,48.03,47.96,48.03,2157.0,46.406,46.4157,46.348,46.4157,2157.0
2022-09-19 13:20:00,48.03,48.11,47.98,48.11,5354.0,46.4157,46.493,46.3673,46.493,5354.0
2022-09-19 13:25:00,48.15,48.22,48.14,48.21,6816.0,46.5316,46.5993,46.522,46.5896,6816.0
2022-09-19 13:30:00,48.2,48.21,47.98,47.98,9683.0,46.5799,46.5896,46.3673,46.3673,9683.0
2022-09-19 13:35:00,47.97,47.97,47.83,47.95,4918.0,46.3577,46.3577,46.2224,46.3383,4918.0
2022-09-19 13:40:00,47.96,48.05,47.95,47.96,6190.0,46.348,46.435,46.3383,46.348,6190.0
2022-09-19 13:45:00,48.02,48.12,48.02,48.03,6210.0,46.406,46.5026,46.406,46.4157,6210.0
2022-09-19 13:50:00,47.99,48.06,47.91,47.95,12160.0,46.377,46.4446,46.2997,46.3383,12160.0
2022-09-19 13:55:00,47.97,48.03,47.9,47.96,4915.0,46.3577,46.4157,46.29,46.348,4915.0
2022-09-19 14:00:00,47.98,48.03,47.86,47.86,6450.0,46.3673,46.4157,46.2514,46.2514,6450.0
2022-09-19 14:05:00,47.87,47.97,47.79,47.94,10576.0,46.261,46.3577,46.1837,46.3287,10576.0
2022-09-19 14:10:00,47.94,47.96,47.83,47.84,6489.0,46.3287,46.348,46.2224,46.232,6489.0
2022-09-19 14:15:00,47.8,48.0,47.8,47.88,12625.0,46.1934,46.3867,46.1934,46.2707,12625.0
2022-09-19 14:20:00,47.9,47.93,47.67,47.7,6031.0,46.29,46.319,46.0678,46.0967,6031.0
2022-09-19 14:25:00,47.71,47.86,47.69,47.84,5828.0,46.1064,46.2514,46.0871,46.232,5828.0
2022-09-19 14:30:00,47.91,47.97,47.86,47.92,11342.0,46.2997,46.3577,46.2514,46.3094,11342.0
2022-09-19 14:35:00,47.89,48.06,47.86,48.02,14000.0,46.2804,46.4446,46.2514,46.406,14000.0
2022-09-19 14:40:00,47.96,47.99,47.87,47.89,13670.0,46.348,46.377,46.261,46.2804,13670.0
2022-09-19 14:45:00,47.85,47.88,47.78,47.78,5745.0,46.2417,46.2707,46.1741,46.1741,5745.0
2022-09-19 14:50:00,47.8,48.0,47.79,47.96,7262.0,46.1934,46.3867,46.1837,46.348,7262.0
2022-09-19 14:55:00,47.98,48.06,47.96,48.04,24042.0,46.3673,46.4446,46.348,46.4253,24042.0
2022-09-19 15:00:00,48.09,48.48,48.09,48.45,22172.0,46.4736,46.8505,46.4736,46.8215,22172.0
2022-09-19 15:05:00,48.44,48.52,48.41,48.45,28670.0,46.8119,46.8892,46.7829,46.8215,28670.0
2022-09-19 15:10:00,48.47,48.82,48.4,48.7,118112.0,46.8409,47.1791,46.7732,47.0631,118112.0
2022-09-19 15:15:00,48.73,48.76,48.59,48.63,24137.0,47.0921,47.1211,46.9568,46.9955,24137.0
2022-09-19 15:20:00,48.62,48.76,48.58,48.73,10575.0,46.9858,47.1211,46.9472,47.0921,10575.0
2022-09-19 15:25:00,48.74,48.94,48.74,48.81,20697.0,47.1018,47.2951,47.1018,47.1694,20697.0
2022-09-19 15:30:00,48.87,48.96,48.83,48.86,28135.0,47.2274,47.3144,47.1888,47.2178,28135.0
2022-09-19 15:35:00,48.85,48.99,48.82,48.93,13961.0,47.2081,47.3434,47.1791,47.2854,13961.0
2022-09-19 15:40:00,48.92,49.0,48.92,48.97,11284.0,47.2757,47.3531,47.2757,47.3241,11284.0
2022-09-19 15:45:00,48.93,49.02,48.81,48.88,17524.0,47.2854,47.3724,47.1694,47.2371,17524.0
2022-09-19 15:50:00,48.87,48.94,48.69,48.94,39087.0,47.2274,47.2951,47.0535,47.2951,39087.0
2022-09-19 15:55:00,48.94,49.03,48.83,49.01,63835.0,47.2951,47.382,47.1888,47.3627,63835.0
2022-09-20 09:30:00,47.83,47.88,47.6,47.71,40279.0,46.2224,46.2707,46.0001,46.1064,40279.0
2022-09-20 09:35:00,47.69,47.75,47.43,47.46,60880.0,46.0871,46.1451,45.8358,45.8648,60880.0
2022-09-20 09:40:00,47.45,47.46,47.2,47.3,74503.0,45.8552,45.8648,45.6136,45.7102,74503.0
2022-09-20 09:45:00,47.28,47.49,47.25,47.31,53943.0,45.6909,45.8938,45.6619,45.7199,53943.0
2022-09-20 09:50:00,47.28,47.28,47.06,47.17,85100.0,45.6909,45.6909,45.4783,45.5846,85100.0
2022-09-20 09:55:00,47.18,47.32,47.18,47.22,67880.0,45.5942,45.7295,45.5942,45.6329,67880.0
2022-09-20 10:00:00,47.21,47.3,47.04,47.16,69136.0,45.6232,45.7102,45.4589,45.5749,69136.0
2022-09-20 10:05:00,47.14,47.34,47.13,47.28,42840.0,45.5556,45.7488,45.5459,45.6909,42840.0
2022-09-20 10:10:00,47.31,47.36,47.0,47.13,69121.0,45.7199,45.7682,45.4203,45.5459,69121.0
2022-09-20 10:15:00,47.17,47.2,47.0,47.1,39512.0,45.5846,45.6136,45.4203,45.5169,39512.0
2022-09-20 10:20:00,47.1,47.28,47.06,47.09,53133.0,45.5169,45.6909,45.4783,45.5073,53133.0
2022-09-20 10:25:00,47.09,47.29,47.05,47.21,41138.0,45.5073,45.7005,45.4686,45.6232,41138.0
2022-09-20 10:30:00,47.19,47.19,47.02,47.05,26869.0,45.6039,45.6039,45.4396,45.4686,26869.0
2022-09-20 10:35:00,47.05,47.12,46.8,46.99,60439.0,45.4686,45.5362,45.227,45.4106,60439.0
2022-09-20 10:40:00,46.99,47.26,46.99,47.15,42413.0,45.4106,45.6715,45.4106,45.5652,42413.0
2022-09-20 10:45:00,47.13,47.24,47.04,47.24,30060.0,45.5459,45.6522,45.4589,45.6522,30060.0
2022-09-20 10:50:00,47.23,47.41,47.21,47.36,54634.0,45.6425,45.8165,45.6232,45.7682,54634.0
2022-09-20 10:55:00,47.35,47.44,47.34,47.42,28167.0,45.7585,45.8455,45.7488,45.8262,28167.0
2022-09-20 11:00:00,47.44,47.49,47.25,47.35,31244.0,45.8455,45.8938,45.6619,45.7585,31244.0
2022-09-20 11:05:00,47.4,47.62,47.32,47.59,31465.0,45.8068,46.0194,45.7295,45.9904,31465.0
2022-09-20 11:10:00,47.58,47.63,47.52,47.54,24588.0,45.9808,46.0291,45.9228,45.9421,24588.0
2022-09-20 11:15:00,47.55,47.56,47.35,47.44,15476.0,45.9518,45.9615,45.7585,45.8455,15476.0
2022-09-20 11:20:00,47.39,47.45,47.37,47.37,8660.0,45.7972,45.8552,45.7778,45.7778,8660.0
2022-09-20 11:25:00,47.35,47.49,47.33,47.42,17501.0,45.7585,45.8938,45.7392,45.8262,17501.0
2022-09-20 11:30:00,47.49,47.5,47.33,47.39,16825.0,45.8938,45.9035,45.7392,45.7972,16825.0
2022-09-20 11:35:00,47.42,47.46,47.31,47.37,13349.0,45.8262,45.8648,45.7199,45.7778,13349.0
2022-09-20 11:40:00,47.35,47.46,47.34,47.42,12250.0,45.7585,45.8648,45.7488,45.8262,12250.0
2022-09-20 11:45:00,47.44,47.57,47.43,47.55,14812.0,45.8455,45.9711,45.8358,45.9518,14812.0
2022-09-20 11:50:00,47.55,47.79,47.48,47.76,23438.0,45.9518,46.1837,45.8841,46.1547,23438.0
2022-09-20 11:55:00,47.77,47.89,47.75,47.8,30348.0,46.1644,46.2804,46.1451,46.1934,30348.0
2022-09-20 12:00:00,47.83,47.92,47.79,47.91,29984.0,46.2224,46.3094,46.1837,46.2997,29984.0
2022-09-20 12:05:00,47.92,47.99,47.84,47.85,22416.0,46.3094,46.377,46.232,46.2417,22416.0
2022-09-20 12:10:00,47.88,47.97,47.83,47.93,21020.0,46.2707,46.3577,46.2224,46.319,21020.0
2022-09-20 12:15:00,47.9,47.95,47.77,47.81,17429.0,46.29,46.3383,46.1644,46.203,17429.0
2022-09-20 12:20:00,47.84,47.84,47.73,47.77,6355.0,46.232,46.232,46.1257,46.1644,6355.0
2022-09-20 12:25:00,47.77,47.77,47.53,47.53,15184.0,46.1644,46.1644,45.9325,45.9325,15184.0
2022-09-20 12:30:00,47.53,47.54,47.29,47.36,21086.0,45.9325,45.9421,45.7005,45.7682,21086.0
2022-09-20 12:35:00,47.36,47.42,47.29,47.35,17900.0,45.7682,45.8262,45.7005,45.7585,17900.0
2022-09-20 12:40:00,47.32,47.36,47.28,47.3,11323.0,45.7295,45.7682,45.6909,45.7102,11323.0
2022-09-20 12:45:00,47.31,47.33,47.25,47.29,8904.0,45.7199,45.7392,45.6619,45.7005,8904.0
2022-09-20 12:50:00,47.3,47.39,47.26,47.39,21659.0,45.7102,45.7972,45.6715,45.7972,21659.0
2022-09-20 12:55:00,47.38,47.41,47.32,47.36,8472.0,45.7875,45.8165,45.7295,45.7682,8472.0
2022-09-20 13:00:00,47.33,47.37,47.23,47.24,22090.0,45.7392,45.7778,45.6425,45.6522,22090.0
2022-09-20 13:05:00,47.23,47.23,47.08,47.13,21376.0,45.6425,45.6425,45.4976,45.5459,21376.0
2022-09-20 13:10:00,47.15,47.15,47.06,47.1,10181.0,45.5652,45.5652,45.4783,45.5169,10181.0
2022-09-20 13:15:00,47.1,47.1,46.96,47.0,22811.0,45.5169,45.5169,45.3816,45.4203,22811.0
2022-09-20 13:20:00,47.02,47.13,46.95,47.1,22579.0,45.4396,45.5459,45.372,45.5169,22579.0
2022-09-20 13:25:00,47.1,47.12,46.8,46.84,43386.0,45.5169,45.5362,45.227,45.2657,43386.0
2022-09-20 13:30:00,46.8,46.81,46.65,46.66,39451.0,45.227,45.2367,45.082,45.0917,39451.0
2022-09-20 13:35:00,46.68,46.74,46.66,46.72,25015.0,45.111,45.169,45.0917,45.1497,25015.0
2022-09-20 13:40:00,46.71,46.84,46.69,46.78,14828.0,45.14,45.2657,45.1207,45.2077,14828.0
2022-09-20 13:45:00,46.78,46.81,46.59,46.59,15529.0,45.2077,45.2367,45.0241,45.0241,15529.0
2022-09-20 13:50:00,46.62,46.62,46.44,46.51,46311.0,45.053,45.053,44.8791,44.9467,46311.0
2022-09-20 13:55:00,46.5,46.51,46.37,46.44,17958.0,44.9371,44.9467,44.8115,44.8791,17958.0
2022-09-20 14:00:00,46.47,46.62,46.44,46.58,47166.0,44.9081,45.053,44.8791,45.0144,47166.0
2022-09-20 14:05:00,46.57,46.66,46.53,46.64,43774.0,45.0047,45.0917,44.9661,45.0724,43774.0
2022-09-20 14:10:00,46.64,46.64,46.52,46.62,12215.0,45.0724,45.0724,44.9564,45.053,12215.0
2022-09-20 14:15:00,46.59,46.73,46.5,46.73,11626.0,45.0241,45.1594,44.9371,45.1594,11626.0
2022-09-20 14:20:00,46.73,46.92,46.68,46.86,52693.0,45.1594,45.343,45.111,45.285,52693.0
2022-09-20 14:25:00,46.79,46.9,46.75,46.85,16366.0,45.2173,45.3236,45.1787,45.2753,16366.0
2022-09-20 14:30:00,46.78,46.8,46.57,46.58,15296.0,45.2077,45.227,45.0047,45.0144,15296.0
2022-09-20 14:35:00,46.59,46.7,46.54,46.55,31779.0,45.0241,45.1304,44.9757,44.9854,31779.0
2022-09-20 14:40:00,46.59,46.64,46.4,46.61,56278.0,45.0241,45.0724,44.8404,45.0434,56278.0
2022-09-20 14:45:00,46.58,47.16,46.58,47.03,69397.0,45.0144,45.5749,45.0144,45.4493,69397.0
2022-09-20 14:50:00,47.01,47.05,46.84,46.88,37720.0,45.4299,45.4686,45.2657,45.3043,37720.0
2022-09-20 14:55:00,46.87,47.13,46.84,47.01,32331.0,45.2946,45.5459,45.2657,45.4299,32331.0
2022-09-20 15:00:00,47.0,47.23,47.0,47.04,38537.0,45.4203,45.6425,45.4203,45.4589,38537.0
2022-09-20 15:05:00,47.05,47.07,46.86,46.92,17677.0,45.4686,45.4879,45.285,45.343,17677.0
2022-09-20 15:10:00,46.92,47.13,46.9,47.11,17201.0,45.343,45.5459,45.3236,45.5266,17201.0
2022-09-20 15:15:00,47.11,47.23,47.05,47.21,63694.0,45.5266,45.6425,45.4686,45.6232,63694.0
2022-09-20 15:20:00,47.25,47.43,47.21,47.39,28690.0,45.6619,45.8358,45.6232,45.7972,28690.0
2022-09-20 15:25:00,47.39,47.54,47.38,47.43,36977.0,45.7972,45.9421,45.7875,45.8358,36977.0
2022-09-20 15:30:00,47.42,47.54,47.19,47.53,38186.0,45.8262,45.9421,45.6039,45.9325,38186.0
2022-09-20 15:35:00,47.51,47.88,47.51,47.82,62423.0,45.9131,46.2707,45.9131,46.2127,62423.0
2022-09-20 15:40:00,47.8,47.86,47.66,47.84,38029.0,46.1934,46.2514,46.0581,46.232,38029.0
2022-09-20 15:45:00,47.86,47.94,47.71,47.75,65848.0,46.2514,46.3287,46.1064,46.1451,65848.0
2022-09-20 15:50:00,47.72,47.84,47.5,47.68,80973.0,46.1161,46.232,45.9035,46.0774,80973.0
2022-09-20 15:55:00,47.66,47.66,47.39,47.53,98431.0,46.0581,46.0581,45.7972,45.9325,98431.0
2022-09-21 09:30:00,48.25,48.36,47.9,47.99,69050.0,46.6283,46.7346,46.29,46.377,69050.0
2022-09-21 09:35:00,48.01,48.26,48.01,48.24,27420.0,46.3963,46.6379,46.3963,46.6186,27420.0
2022-09-21 09:40:00,48.23,48.27,48.14,48.15,34010.0,46.6089,46.6476,46.522,46.5316,34010.0
2022-09-21 09:45:00,48.15,48.57,48.15,48.49,83512.0,46.5316,46.9375,46.5316,46.8602,83512.0
2022-09-21 09:50:00,48.47,48.54,48.35,48.42,30992.0,46.8409,46.9085,46.7249,46.7925,30992.0
2022-09-21 09:55:00,48.42,48.45,48.23,48.31,27402.0,46.7925,46.8215,46.6089,46.6862,27402.0
2022-09-21 10:00:00,48.32,48.4,48.25,48.36,26905.0,46.6959,46.7732,46.6283,46.7346,26905.0
2022-09-21 10:05:00,48.37,48.43,48.18,48.4,11251.0,46.7442,46.8022,46.5606,46.7732,11251.0
2022-09-21 10:10:00,48.39,48.42,48.26,48.36,16167.0,46.7636,46.7925,46.6379,46.7346,16167.0
2022-09-21 10:15:00,48.36,48.39,48.27,48.33,14487.0,46.7346,46.7636,46.6476,46.7056,14487.0
2022-09-21 10:20:00,48.38,48.42,48.29,48.42,16076.0,46.7539,46.7925,46.6669,46.7925,16076.0
2022-09-21 10:25:00,48.41,48.58,48.32,48.54,38313.0,46.7829,46.9472,46.6959,46.9085,38313.0
2022-09-21 10:30:00,48.56,48.57,48.28,48.33,23737.0,46.9278,46.9375,46.6573,46.7056,23737.0
2022-09-21 10:35:00,48.35,48.39,48.29,48.31,18171.0,46.7249,46.7636,46.6669,46.6862,18171.0
2022-09-21 10:40:00,48.28,48.33,48.14,48.16,15230.0,46.6573,46.7056,46.522,46.5413,15230.0
2022-09-21 10:45:00,48.16,48.21,48.02,48.09,21859.0,46.5413,46.5896,46.406,46.4736,21859.0
2022-09-21 10:50:00,48.08,48.2,48.07,48.19,20888.0,46.464,46.5799,46.4543,46.5703,20888.0
2022-09-21 10:55:00,48.2,48.2,48.11,48.19,18434.0,46.5799,46.5799,46.493,46.5703,18434.0
2022-09-21 11:00:00,48.21,48.27,48.07,48.1,24842.0,46.5896,46.6476,46.4543,46.4833,24842.0
2022-09-21 11:05:00,48.07,48.13,47.99,48.07,14941.0,46.4543,46.5123,46.377,46.4543,14941.0
2022-09-21 11:10:00,48.06,48.15,48.05,48.14,11962.0,46.4446,46.5316,46.435,46.522,11962.0
2022-09-21 11:15:00,48.17,48.18,48.07,48.08,22144.0,46.5509,46.5606,46.4543,46.464,22144.0
2022-09-21 11:20:00,48.11,48.14,48.06,48.14,3934.0,46.493,46.522,46.4446,46.522,3934.0
2022-09-21 11:25:00,48.11,48.11,48.01,48.1,8758.0,46.493,46.493,46.3963,46.4833,8758.0
2022-09-21 11:30:00,48.12,48.18,48.09,48.09,5707.0,46.5026,46.5606,46.4736,46.4736,5707.0
2022-09-21 11:35:00,48.13,48.19,48.11,48.19,11736.0,46.5123,46.5703,46.493,46.5703,11736.0
2022-09-21 11:40:00,48.17,48.26,48.15,48.21,12072.0,46.5509,46.6379,46.5316,46.5896,12072.0
2022-09-21 11:45:00,48.24,48.28,48.14,48.15,7089.0,46.6186,46.6573,46.522,46.5316,7089.0
2022-09-21 11:50:00,48.14,48.18,48.09,48.15,7192.0,46.522,46.5606,46.4736,46.5316,7192.0
2022-09-21 11:55:00,48.15,48.17,48.08,48.17,4813.0,46.5316,46.5509,46.464,46.5509,4813.0
2022-09-21 12:00:00,48.11,48.17,48.1,48.15,4899.0,46.493,46.5509,46.4833,46.5316,4899.0
2022-09-21 12:05:00,48.15,48.32,48.15,48.3,25797.0,46.5316,46.6959,46.5316,46.6766,25797.0
2022-09-21 12:10:00,48.28,48.32,48.26,48.29,15356.0,46.6573,46.6959,46.6379,46.6669,15356.0
2022-09-21 12:15:00,48.27,48.32,48.23,48.29,10723.0,46.6476,46.6959,46.6089,46.6669,10723.0
2022-09-21 12:20:00,48.26,48.29,48.17,48.19,9855.0,46.6379,46.6669,46.5509,46.5703,9855.0
2022-09-21 12:25:00,48.18,48.27,48.14,48.27,11650.0,46.5606,46.6476,46.522,46.6476,11650.0
2022-09-21 12:30:00,48.25,48.28,48.21,48.28,6411.0,46.6283,46.6573,46.5896,46.6573,6411.0
2022-09-21 12:35:00,48.3,48.34,48.19,48.2,13572.0,46.6766,46.7152,46.5703,46.5799,13572.0
2022-09-21 12:40:00,48.21,48.21,48.17,48.18,2418.0,46.5896,46.5896,46.5509,46.5606,2418.0
2022-09-21 12:45:00,48.13,48.17,48.11,48.16,24081.0,46.5123,46.5509,46.493,46.5413,24081.0
2022-09-21 12:50:00,48.18,48.18,48.04,48.05,3756.0,46.5606,46.5606,46.4253,46.435,3756.0
2022-09-21 12:55:00,48.04,48.04,47.96,47.98,20506.0,46.4253,46.4253,46.348,46.3673,20506.0
2022-09-21 13:00:00,47.95,48.01,47.95,48.0,4823.0,46.3383,46.3963,46.3383,46.3867,4823.0
2022-09-21 13:05:00,47.98,48.05,47.94,48.03,9872.0,46.3673,46.435,46.3287,46.4157,9872.0
2022-09-21 13:10:00,48.03,48.04,47.99,48.02,2442.0,46.4157,46.4253,46.377,46.406,2442.0
2022-09-21 13:15:00,47.96,47.96,47.86,47.91,9500.0,46.348,46.348,46.2514,46.2997,9500.0
2022-09-21 13:20:00,47.91,47.91,47.83,47.86,30609.0,46.2997,46.2997,46.2224,46.2514,30609.0
2022-09-21 13:25:00,47.86,47.96,47.83,47.96,24451.0,46.2514,46.348,46.2224,46.348,24451.0
2022-09-21 13:30:00,47.98,48.04,47.96,48.04,18841.0,46.3673,46.4253,46.348,46.4253,18841.0
2022-09-21 13:35:00,48.04,48.09,48.0,48.09,24185.0,46.4253,46.4736,46.3867,46.4736,24185.0
2022-09-21 13:40:00,48.09,48.19,48.06,48.17,31313.0,46.4736,46.5703,46.4446,46.5509,31313.0
2022-09-21 13:45:00,48.19,48.26,48.1,48.16,27155.0,46.5703,46.6379,46.4833,46.5413,27155.0
2022-09-21 13:50:00,48.17,48.23,48.13,48.14,12610.0,46.5509,46.6089,46.5123,46.522,12610.0
2022-09-21 13:55:00,48.12,48.35,48.12,48.34,37552.0,46.5026,46.7249,46.5026,46.7152,37552.0
2022-09-21 14:00:00,48.19,48.28,46.25,46.28,353702.0,46.5703,46.6573,44.6955,44.7245,353702.0
2022-09-21 14:05:00,46.25,47.2,46.11,47.02,137355.0,44.6955,45.6136,44.5602,45.4396,137355.0
2022-09-21 14:10:00,46.97,47.08,46.21,46.27,86241.0,45.3913,45.4976,44.6568,44.7148,86241.0
2022-09-21 14:15:00,46.22,46.58,46.2,46.4,74079.0,44.6665,45.0144,44.6472,44.8404,74079.0
2022-09-21 14:20:00,46.38,46.73,46.38,46.72,47926.0,44.8211,45.1594,44.8211,45.1497,47926.0
2022-09-21 14:25:00,46.71,46.97,46.54,46.58,59887.0,45.14,45.3913,44.9757,45.0144,59887.0
2022-09-21 14:30:00,46.56,47.61,46.26,47.48,168259.0,44.9951,46.0098,44.7051,45.8841,168259.0
2022-09-21 14:35:00,47.45,47.73,47.09,47.37,210392.0,45.8552,46.1257,45.5073,45.7778,210392.0
2022-09-21 14:40:00,47.32,48.69,47.15,48.59,291257.0,45.7295,47.0535,45.5652,46.9568,291257.0
2022-09-21 14:45:00,48.6,49.01,47.79,48.07,351559.0,46.9665,47.3627,46.1837,46.4543,351559.0
2022-09-21 14:50:00,48.07,48.44,47.64,48.37,216155.0,46.4543,46.8119,46.0388,46.7442,216155.0
2022-09-21 14:55:00,48.44,48.58,48.09,48.29,141274.0,46.8119,46.9472,46.4736,46.6669,141274.0
2022-09-21 15:00:00,48.35,48.49,47.9,48.06,84019.0,46.7249,46.8602,46.29,46.4446,84019.0
2022-09-21 15:05:00,48.0,48.36,47.71,47.75,97492.0,46.3867,46.7346,46.1064,46.1451,97492.0
2022-09-21 15:10:00,47.77,47.78,46.65,47.77,235393.0,46.1644,46.1741,45.082,46.1644,235393.0
2022-09-21 15:15:00,47.74,48.01,47.45,47.5,92065.0,46.1354,46.3963,45.8552,45.9035,92065.0
2022-09-21 15:20:00,47.48,47.48,47.05,47.21,69773.0,45.8841,45.8841,45.4686,45.6232,69773.0
2022-09-21 15:25:00,47.2,47.2,46.43,46.44,124023.0,45.6136,45.6136,44.8694,44.8791,124023.0
2022-09-21 15:30:00,46.41,46.62,46.06,46.57,153293.0,44.8501,45.053,44.5119,45.0047,153293.0
2022-09-21 15:35:00,46.59,46.59,45.73,45.81,111889.0,45.0241,45.0241,44.193,44.2703,111889.0
2022-09-21 15:40:00,45.75,45.96,45.54,45.54,61166.0,44.2123,44.4152,44.0093,44.0093,61166.0
2022-09-21 15:45:00,45.55,45.65,45.36,45.43,72517.0,44.019,44.1157,43.8354,43.903,72517.0
2022-09-21 15:50:00,45.46,45.76,45.4,45.55,133926.0,43.932,44.222,43.8741,44.019,133926.0
2022-09-21 15:55:00,45.55,45.55,45.06,45.07,91671.0,44.019,44.019,43.5455,43.5551,91671.0
2022-09-22 09:30:00,44.95,45.23,44.86,44.86,63992.0,43.4392,43.7098,43.3522,43.3522,63992.0
2022-09-22 09:35:00,44.8,44.98,44.59,44.62,55795.0,43.2942,43.4682,43.0913,43.1203,55795.0
2022-09-22 09:40:00,44.65,44.69,44.4,44.43,41984.0,43.1493,43.1879,42.9077,42.9367,41984.0
2022-09-22 09:45:00,44.43,44.63,44.38,44.44,51276.0,42.9367,43.1299,42.8883,42.9463,51276.0
2022-09-22 09:50:00,44.43,44.53,44.28,44.41,49396.0,42.9367,43.0333,42.7917,42.9173,49396.0
2022-09-22 09:55:00,44.39,44.52,44.27,44.42,51019.0,42.898,43.0236,42.782,42.927,51019.0
2022-09-22 10:00:00,44.4,44.49,44.2,44.34,62018.0,42.9077,42.9946,42.7144,42.8497,62018.0
2022-09-22 10:05:00,44.31,44.66,44.31,44.59,41633.0,42.8207,43.1589,42.8207,43.0913,41633.0
2022-09-22 10:10:00,44.59,44.98,44.43,44.97,58360.0,43.0913,43.4682,42.9367,43.4585,58360.0
2022-09-22 10:15:00,45.0,45.02,44.58,44.6,53089.0,43.4875,43.5068,43.0816,43.1009,53089.0
2022-09-22 10:20:00,44.6,44.62,44.46,44.57,28759.0,43.1009,43.1203,42.9656,43.072,28759.0
2022-09-22 10:25:00,44.57,44.83,44.54,44.76,33619.0,43.072,43.3232,43.043,43.2556,33619.0
2022-09-22 10:30:00,44.77,44.95,44.54,44.62,63200.0,43.2652,43.4392,43.043,43.1203,63200.0
2022-09-22 10:35:00,44.62,44.85,44.51,44.8,42646.0,43.1203,43.3425,43.014,43.2942,42646.0
2022-09-22 10:40:00,44.81,44.85,44.63,44.67,14814.0,43.3039,43.3425,43.1299,43.1686,14814.0
2022-09-22 10:45:00,44.67,44.86,44.64,44.85,44859.0,43.1686,43.3522,43.1396,43.3425,44859.0
2022-09-22 10:50:00,44.79,44.79,44.58,44.58,16007.0,43.2846,43.2846,43.0816,43.0816,16007.0
2022-09-22 10:55:00,44.56,44.72,44.45,44.49,25620.0,43.0623,43.2169,42.956,42.9946,25620.0
2022-09-22 11:00:00,44.43,44.5,44.38,44.43,22345.0,42.9367,43.0043,42.8883,42.9367,22345.0
2022-09-22 11:05:00,44.42,44.66,44.42,44.61,61755.0,42.927,43.1589,42.927,43.1106,61755.0
2022-09-22 11:10:00,44.6,44.6,44.34,44.37,17351.0,43.1009,43.1009,42.8497,42.8787,17351.0
2022-09-22 11:15:00,44.36,44.46,44.29,44.3,20515.0,42.869,42.9656,42.8014,42.811,20515.0
2022-09-22 11:20:00,44.29,44.4,44.21,44.35,39027.0,42.8014,42.9077,42.7241,42.8593,39027.0
2022-09-22 11:25:00,44.35,44.54,44.32,44.48,33374.0,42.8593,43.043,42.8304,42.985,33374.0
2022-09-22 11:30:00,44.48,44.68,44.43,44.55,40931.0,42.985,43.1783,42.9367,43.0526,40931.0
2022-09-22 11:35:00,44.51,44.62,44.47,44.6,20487.0,43.014,43.1203,42.9753,43.1009,20487.0
2022-09-22 11:40:00,44.54,44.55,44.37,44.48,33567.0,43.043,43.0526,42.8787,42.985,33567.0
2022-09-22 11:45:00,44.43,44.78,44.42,44.74,28498.0,42.9367,43.2749,42.927,43.2362,28498.0
2022-09-22 11:50:00,44.7,44.8,44.65,44.7,20531.0,43.1976,43.2942,43.1493,43.1976,20531.0
2022-09-22 11:55:00,44.69,44.71,44.42,44.53,12376.0,43.1879,43.2072,42.927,43.0333,12376.0
2022-09-22 12:00:00,44.47,44.74,44.47,44.63,29395.0,42.9753,43.2362,42.9753,43.1299,29395.0
2022-09-22 12:05:00,44.63,44.65,44.5,44.62,10501.0,43.1299,43.1493,43.0043,43.1203,10501.0
2022-09-22 12:10:00,44.61,44.61,44.44,44.47,3973.0,43.1106,43.1106,42.9463,42.9753,3973.0
2022-09-22 12:15:00,44.55,44.69,44.47,44.66,19458.0,43.0526,43.1879,42.9753,43.1589,19458.0
2022-09-22 12:20:00,44.66,45.05,44.57,45.02,26808.0,43.1589,43.5358,43.072,43.5068,26808.0
2022-09-22 12:25:00,45.01,45.02,44.73,44.73,50669.0,43.4972,43.5068,43.2266,43.2266,50669.0
2022-09-22 12:30:00,44.69,44.71,44.59,44.62,15570.0,43.1879,43.2072,43.0913,43.1203,15570.0
2022-09-22 12:35:00,44.61,44.84,44.6,44.75,15306.0,43.1106,43.3329,43.1009,43.2459,15306.0
2022-09-22 12:40:00,44.72,44.88,44.72,44.8,9296.0,43.2169,43.3715,43.2169,43.2942,9296.0
2022-09-22 12:45:00,44.75,44.89,44.69,44.7,9145.0,43.2459,43.3812,43.1879,43.1976,9145.0
2022-09-22 12:50:00,44.7,44.95,44.7,44.86,35992.0,43.1976,43.4392,43.1976,43.3522,35992.0
2022-09-22 12:55:00,44.84,45.0,44.76,44.78,24962.0,43.3329,43.4875,43.2556,43.2749,24962.0
2022-09-22 13:00:00,44.78,44.83,44.69,44.69,11010.0,43.2749,43.3232,43.1879,43.1879,11010.0
2022-09-22 13:05:00,44.7,44.78,44.61,44.62,20712.0,43.1976,43.2749,43.1106,43.1203,20712.0
2022-09-22 13:10:00,44.61,44.69,44.53,44.56,15424.0,43.1106,43.1879,43.0333,43.0623,15424.0
2022-09-22 13:15:00,44.54,44.59,44.47,44.56,14533.0,43.043,43.0913,42.9753,43.0623,14533.0
2022-09-22 13:20:00,44.55,44.63,44.53,44.57,11748.0,43.0526,43.1299,43.0333,43.072,11748.0
2022-09-22 13:25:00,44.61,44.76,44.6,44.76,6472.0,43.1106,43.2556,43.1009,43.2556,6472.0
2022-09-22 13:30:00,44.78,44.91,44.78,44.91,19912.0,43.2749,43.4005,43.2749,43.4005,19912.0
2022-09-22 13:35:00,44.9,44.96,44.84,44.88,26564.0,43.3909,43.4488,43.3329,43.3715,26564.0
2022-09-22 13:40:00,44.93,44.94,44.79,44.8,12788.0,43.4199,43.4295,43.2846,43.2942,12788.0
2022-09-22 13:45:00,44.81,44.92,44.77,44.88,22861.0,43.3039,43.4102,43.2652,43.3715,22861.0
2022-09-22 13:50:00,44.93,45.07,44.93,45.02,26207.0,43.4199,43.5551,43.4199,43.5068,26207.0
2022-09-22 13:55:00,45.02,45.08,44.95,44.98,43889.0,43.5068,43.5648,43.4392,43.4682,43889.0
2022-09-22 14:00:00,44.97,45.04,44.81,44.81,22165.0,43.4585,43.5262,43.3039,43.3039,22165.0
2022-09-22 14:05:00,44.82,44.92,44.68,44.69,17318.0,43.3135,43.4102,43.1783,43.1879,17318.0
2022-09-22 14:10:00,44.7,44.75,44.59,44.63,13790.0,43.1976,43.2459,43.0913,43.1299,13790.0
2022-09-22 14:15:00,44.59,44.66,44.56,44.57,5400.0,43.0913,43.1589,43.0623,43.072,5400.0
2022-09-22 14:20:00,44.61,44.61,44.42,44.45,41130.0,43.1106,43.1106,42.927,42.956,41130.0
2022-09-22 14:25:00,44.45,44.63,44.42,44.55,16645.0,42.956,43.1299,42.927,43.0526,16645.0
2022-09-22 14:30:00,44.54,44.69,44.49,44.67,15251.0,43.043,43.1879,42.9946,43.1686,15251.0
2022-09-22 14:35:00,44.64,44.77,44.57,44.73,19188.0,43.1396,43.2652,43.072,43.2266,19188.0
2022-09-22 14:40:00,44.77,44.8,44.66,44.71,27040.0,43.2652,43.2942,43.1589,43.2072,27040.0
2022-09-22 14:45:00,44.7,44.71,44.55,44.64,18930.0,43.1976,43.2072,43.0526,43.1396,18930.0
2022-09-22 14:50:00,44.7,45.06,44.68,44.95,46768.0,43.1976,43.5455,43.1783,43.4392,46768.0
2022-09-22 14:55:00,44.97,45.05,44.9,45.0,46195.0,43.4585,43.5358,43.3909,43.4875,46195.0
2022-09-22 15:00:00,45.03,45.29,45.01,45.18,69490.0,43.5165,43.7678,43.4972,43.6614,69490.0
2022-09-22 15:05:00,45.19,45.28,45.12,45.2,52393.0,43.6711,43.7581,43.6035,43.6808,52393.0
2022-09-22 15:10:00,45.22,45.47,45.2,45.44,70181.0,43.7001,43.9417,43.6808,43.9127,70181.0
2022-09-22 15:15:00,45.45,45.45,45.16,45.17,51204.0,43.9224,43.9224,43.6421,43.6518,51204.0
2022-09-22 15:20:00,45.19,45.19,44.95,44.99,28913.0,43.6711,43.6711,43.4392,43.4778,28913.0
2022-09-22 15:25:00,44.98,45.12,44.84,45.12,20792.0,43.4682,43.6035,43.3329,43.6035,20792.0
2022-09-22 15:30:00,45.15,45.24,45.1,45.22,52294.0,43.6325,43.7194,43.5841,43.7001,52294.0
2022-09-22 15:35:00,45.21,45.33,45.12,45.15,47662.0,43.6904,43.8064,43.6035,43.6325,47662.0
2022-09-22 15:40:00,45.14,45.21,45.06,45.14,12825.0,43.6228,43.6904,43.5455,43.6228,12825.0
2022-09-22 15:45:00,45.19,45.57,45.19,45.51,79641.0,43.6711,44.0383,43.6711,43.9804,79641.0
2022-09-22 15:50:00,45.5,45.51,44.98,45.03,48741.0,43.9707,43.9804,43.4682,43.5165,48741.0
2022-09-22 15:55:00,45.01,45.04,44.48,44.52,109937.0,43.4972,43.5262,42.985,43.0236,109937.0
2022-09-23 09:30:00,43.25,43.35,43.05,43.07,86039.0,41.7963,41.893,41.603,41.6224,86039.0
2022-09-23 09:35:00,43.08,43.08,42.87,42.93,42469.0,41.632,41.632,41.4291,41.4871,42469.0
2022-09-23 09:40:00,42.94,43.07,42.82,43.05,29719.0,41.4967,41.6224,41.3808,41.603,29719.0
2022-09-23 09:45:00,43.01,43.32,42.77,42.97,86683.0,41.5644,41.864,41.3325,41.5257,86683.0
2022-09-23 09:50:00,42.98,42.98,42.75,42.81,37537.0,41.5354,41.5354,41.3131,41.3711,37537.0
2022-09-23 09:55:00,42.79,42.85,42.73,42.74,40893.0,41.3518,41.4098,41.2938,41.3035,40893.0
2022-09-23 10:00:00,42.73,42.78,42.6,42.77,61082.0,41.2938,41.3421,41.1682,41.3325,61082.0
2022-09-23 10:05:00,42.74,42.84,42.69,42.8,57729.0,41.3035,41.4001,41.2551,41.3614,57729.0
2022-09-23 10:10:00,42.77,42.99,42.74,42.9,43532.0,41.3325,41.5451,41.3035,41.4581,43532.0
2022-09-23 10:15:00,42.82,42.83,42.68,42.74,21177.0,41.3808,41.3904,41.2455,41.3035,21177.0
2022-09-23 10:20:00,42.72,42.76,42.64,42.66,37937.0,41.2841,41.3228,41.2068,41.2261,37937.0
2022-09-23 10:25:00,42.65,42.84,42.58,42.8,49054.0,41.2165,41.4001,41.1488,41.3614,49054.0
2022-09-23 10:30:00,42.84,42.86,42.62,42.63,33675.0,41.4001,41.4194,41.1875,41.1972,33675.0
2022-09-23 10:35:00,42.64,42.69,42.54,42.57,29658.0,41.2068,41.2551,41.1102,41.1392,29658.0
2022-09-23 10:40:00,42.55,42.64,42.52,42.52,39631.0,41.1198,41.2068,41.0909,41.0909,39631.0
2022-09-23 10:45:00,42.55,42.61,42.48,42.5,29104.0,41.1198,41.1778,41.0522,41.0715,29104.0
2022-09-23 10:50:00,42.5,42.67,42.45,42.65,38951.0,41.0715,41.2358,41.0232,41.2165,38951.0
2022-09-23 10:55:00,42.61,42.71,42.43,42.45,31288.0,41.1778,41.2745,41.0039,41.0232,31288.0
2022-09-23 11:00:00,42.43,42.58,42.41,42.52,29746.0,41.0039,41.1488,40.9846,41.0909,29746.0
2022-09-23 11:05:00,42.52,42.74,42.52,42.68,28436.0,41.0909,41.3035,41.0909,41.2455,28436.0
2022-09-23 11:10:00,42.66,42.68,42.46,42.46,28714.0,41.2261,41.2455,41.0329,41.0329,28714.0
2022-09-23 11:15:00,42.47,42.7,42.47,42.7,28249.0,41.0425,41.2648,41.0425,41.2648,28249.0
2022-09-23 11:20:00,42.68,42.81,42.6,42.74,38097.0,41.2455,41.3711,41.1682,41.3035,38097.0
2022-09-23 11:25:00,42.75,42.75,42.46,42.49,15811.0,41.3131,41.3131,41.0329,41.0619,15811.0
2022-09-23 11:30:00,42.51,42.6,42.47,42.53,39751.0,41.0812,41.1682,41.0425,41.1005,39751.0
2022-09-23 11:35:00,42.51,42.53,42.33,42.33,37844.0,41.0812,41.1005,40.9072,40.9072,37844.0
2022-09-23 11:40:00,42.32,42.36,42.12,42.12,74987.0,40.8976,40.9362,40.7043,40.7043,74987.0
2022-09-23 11:45:00,42.12,42.12,41.93,42.02,97121.0,40.7043,40.7043,40.5207,40.6077,97121.0
2022-09-23 11:50:00,42.02,42.13,41.99,42.06,24623.0,40.6077,40.714,40.5787,40.6463,24623.0
2022-09-23 11:55:00,42.05,42.11,42.02,42.06,22803.0,40.6367,40.6946,40.6077,40.6463,22803.0
2022-09-23 12:00:00,42.05,42.07,41.91,41.99,23173.0,40.6367,40.656,40.5014,40.5787,23173.0
2022-09-23 12:05:00,42.01,42.06,41.74,41.82,42205.0,40.598,40.6463,40.3371,40.4144,42205.0
2022-09-23 12:10:00,41.81,41.83,41.72,41.79,20380.0,40.4047,40.424,40.3177,40.3854,20380.0
2022-09-23 12:15:00,41.78,41.84,41.72,41.81,27874.0,40.3757,40.4337,40.3177,40.4047,27874.0
2022-09-23 12:20:00,41.81,41.84,41.6,41.68,48496.0,40.4047,40.4337,40.2018,40.2791,48496.0
2022-09-23 12:25:00,41.65,41.72,41.41,41.42,62653.0,40.2501,40.3177,40.0182,40.0278,62653.0
2022-09-23 12:30:00,41.43,41.46,41.32,41.39,25056.0,40.0375,40.0665,39.9312,39.9988,25056.0
2022-09-23 12:35:00,41.37,41.55,41.34,41.51,28588.0,39.9795,40.1535,39.9505,40.1148,28588.0
2022-09-23 12:40:00,41.52,41.56,41.44,41.46,22815.0,40.1245,40.1631,40.0472,40.0665,22815.0
2022-09-23 12:45:00,41.45,41.68,41.44,41.66,49840.0,40.0568,40.2791,40.0472,40.2598,49840.0
2022-09-23 12:50:00,41.66,41.93,41.65,41.9,60333.0,40.2598,40.5207,40.2501,40.4917,60333.0
2022-09-23 12:55:00,41.91,41.94,41.76,41.93,27013.0,40.5014,40.5303,40.3564,40.5207,27013.0
2022-09-23 13:00:00,41.93,42.16,41.85,42.04,103638.0,40.5207,40.743,40.4434,40.627,103638.0
2022-09-23 13:05:00,42.04,42.07,41.9,41.97,31374.0,40.627,40.656,40.4917,40.5593,31374.0
2022-09-23 13:10:00,41.97,42.06,41.93,41.97,16051.0,40.5593,40.6463,40.5207,40.5593,16051.0
2022-09-23 13:15:00,41.95,42.14,41.95,42.13,55773.0,40.54,40.7236,40.54,40.714,55773.0
2022-09-23 13:20:00,42.11,42.13,41.95,41.97,22890.0,40.6946,40.714,40.54,40.5593,22890.0
2022-09-23 13:25:00,41.93,41.94,41.7,41.72,37366.0,40.5207,40.5303,40.2984,40.3177,37366.0
2022-09-23 13:30:00,41.72,41.87,41.71,41.83,16924.0,40.3177,40.4627,40.3081,40.424,16924.0
2022-09-23 13:35:00,41.83,41.85,41.74,41.75,46084.0,40.424,40.4434,40.3371,40.3467,46084.0
2022-09-23 13:40:00,41.74,41.78,41.63,41.75,28400.0,40.3371,40.3757,40.2308,40.3467,28400.0
2022-09-23 13:45:00,41.72,41.87,41.71,41.79,19576.0,40.3177,40.4627,40.3081,40.3854,19576.0
2022-09-23 13:50:00,41.77,41.84,41.75,41.82,14899.0,40.3661,40.4337,40.3467,40.4144,14899.0
2022-09-23 13:55:00,41.83,41.86,41.7,41.83,27844.0,40.424,40.453,40.2984,40.424,27844.0
2022-09-23 14:00:00,41.82,41.9,41.64,41.84,30327.0,40.4144,40.4917,40.2404,40.4337,30327.0
2022-09-23 14:05:00,41.84,41.97,41.6,41.62,37289.0,40.4337,40.5593,40.2018,40.2211,37289.0
2022-09-23 14:10:00,41.62,41.66,41.21,41.28,45792.0,40.2211,40.2598,39.8249,39.8925,45792.0
2022-09-23 14:15:00,41.27,41.28,41.13,41.16,31775.0,39.8829,39.8925,39.7476,39.7766,31775.0
2022-09-23 14:20:00,41.18,41.43,41.14,41.33,36982.0,39.7959,40.0375,39.7572,39.9409,36982.0
2022-09-23 14:25:00,41.34,41.44,41.3,41.33,53493.0,39.9505,40.0472,39.9119,39.9409,53493.0
2022-09-23 14:30:00,41.31,41.34,41.1,41.27,42760.0,39.9215,39.9505,39.7186,39.8829,42760.0
2022-09-23 14:35:00,41.27,41.29,41.09,41.18,21481.0,39.8829,39.9022,39.7089,39.7959,21481.0
2022-09-23 14:40:00,41.15,41.27,41.08,41.26,31321.0,39.7669,39.8829,39.6993,39.8732,31321.0
2022-09-23 14:45:00,41.25,41.34,41.18,41.23,36390.0,39.8635,39.9505,39.7959,39.8442,36390.0
2022-09-23 14:50:00,41.21,41.25,41.09,41.09,24045.0,39.8249,39.8635,39.7089,39.7089,24045.0
2022-09-23 14:55:00,41.08,41.08,40.87,40.92,68524.0,39.6993,39.6993,39.4963,39.5446,68524.0
2022-09-23 15:00:00,40.92,41.48,40.91,41.42,71330.0,39.5446,40.0858,39.535,40.0278,71330.0
2022-09-23 15:05:00,41.41,41.79,41.32,41.64,78575.0,40.0182,40.3854,39.9312,40.2404,78575.0
2022-09-23 15:10:00,41.67,41.72,41.46,41.6,48507.0,40.2694,40.3177,40.0665,40.2018,48507.0
2022-09-23 15:15:00,41.63,41.93,41.62,41.77,88771.0,40.2308,40.5207,40.2211,40.3661,88771.0
2022-09-23 15:20:00,41.77,41.89,41.6,41.66,58557.0,40.3661,40.482,40.2018,40.2598,58557.0
2022-09-23 15:25:00,41.7,41.9,41.59,41.87,36460.0,40.2984,40.4917,40.1921,40.4627,36460.0
2022-09-23 15:30:00,41.89,42.09,41.87,42.02,86141.0,40.482,40.6753,40.4627,40.6077,86141.0
2022-09-23 15:35:00,42.07,42.12,41.78,42.12,91122.0,40.656,40.7043,40.3757,40.7043,91122.0
2022-09-23 15:40:00,42.07,42.41,42.0,42.35,94272.0,40.656,40.9846,40.5883,40.9266,94272.0
2022-09-23 15:45:00,42.4,42.4,42.14,42.2,56483.0,40.9749,40.9749,40.7236,40.7816,56483.0
2022-09-23 15:50:00,42.19,42.33,41.97,42.32,90145.0,40.7719,40.9072,40.5593,40.8976,90145.0
2022-09-23 15:55:00,42.31,42.51,42.03,42.45,134053.0,40.8879,41.0812,40.6173,41.0232,134053.0
2022-09-26 09:30:00,41.83,42.18,41.66,42.11,157943.0,40.424,40.7623,40.2598,40.6946,157943.0
2022-09-26 09:35:00,42.12,42.22,41.92,41.92,58704.0,40.7043,40.8009,40.511,40.511,58704.0
2022-09-26 09:40:00,41.92,42.14,41.75,41.79,88004.0,40.511,40.7236,40.3467,40.3854,88004.0
2022-09-26 09:45:00,41.79,42.13,41.77,42.06,43472.0,40.3854,40.714,40.3661,40.6463,43472.0
2022-09-26 09:50:00,42.03,42.18,42.01,42.05,34143.0,40.6173,40.7623,40.598,40.6367,34143.0
2022-09-26 09:55:00,42.04,42.2,41.88,42.05,39167.0,40.627,40.7816,40.4724,40.6367,39167.0
2022-09-26 10:00:00,42.05,42.18,41.81,42.01,50951.0,40.6367,40.7623,40.4047,40.598,50951.0
2022-09-26 10:05:00,42.04,42.06,41.84,41.85,48662.0,40.627,40.6463,40.4337,40.4434,48662.0
2022-09-26 10:10:00,41.82,42.17,41.62,42.13,55112.0,40.4144,40.7526,40.2211,40.714,55112.0
2022-09-26 10:15:00,42.13,42.47,42.11,42.37,94475.0,40.714,41.0425,40.6946,40.9459,94475.0
2022-09-26 10:20:00,42.38,42.55,42.34,42.52,42021.0,40.9556,41.1198,40.9169,41.0909,42021.0
2022-09-26 10:25:00,42.52,42.56,42.37,42.46,55016.0,41.0909,41.1295,40.9459,41.0329,55016.0
2022-09-26 10:30:00,42.44,42.46,42.21,42.26,39236.0,41.0135,41.0329,40.7913,40.8396,39236.0
2022-09-26 10:35:00,42.25,42.34,42.18,42.29,24008.0,40.8299,40.9169,40.7623,40.8686,24008.0
2022-09-26 10:40:00,42.35,42.4,42.12,42.36,68711.0,40.9266,40.9749,40.7043,40.9362,68711.0
2022-09-26 10:45:00,42.35,42.38,41.92,42.05,45580.0,40.9266,40.9556,40.511,40.6367,45580.0
2022-09-26 10:50:00,42.08,42.2,41.99,42.16,21689.0,40.6656,40.7816,40.5787,40.743,21689.0
2022-09-26 10:55:00,42.11,42.3,42.1,42.23,18696.0,40.6946,40.8782,40.685,40.8106,18696.0
2022-09-26 11:00:00,42.27,42.34,42.13,42.32,31331.0,40.8493,40.9169,40.714,40.8976,31331.0
2022-09-26 11:05:00,42.24,42.24,41.84,41.84,26415.0,40.8203,40.8203,40.4337,40.4337,26415.0
2022-09-26 11:10:00,41.82,41.9,41.72,41.9,46029.0,40.4144,40.4917,40.3177,40.4917,46029.0
2022-09-26 11:15:00,41.9,41.94,41.74,41.76,19935.0,40.4917,40.5303,40.3371,40.3564,19935.0
2022-09-26 11:20:00,41.73,41.87,41.57,41.68,31978.0,40.3274,40.4627,40.1728,40.2791,31978.0
2022-09-26 11:25:00,41.66,41.68,41.48,41.5,29559.0,40.2598,40.2791,40.0858,40.1051,29559.0
2022-09-26 11:30:00,41.49,41.65,41.41,41.47,28709.0,40.0955,40.2501,40.0182,40.0761,28709.0
2022-09-26 11:35:00,41.48,41.63,41.45,41.55,35816.0,40.0858,40.2308,40.0568,40.1535,35816.0
2022-09-26 11:40:00,41.56,41.77,41.4,41.4,21246.0,40.1631,40.3661,40.0085,40.0085,21246.0
2022-09-26 11:45:00,41.4,41.67,41.32,41.6,25388.0,40.0085,40.2694,39.9312,40.2018,25388.0
2022-09-26 11:50:00,41.6,41.62,41.47,41.57,7084.0,40.2018,40.2211,40.0761,40.1728,7084.0
2022-09-26 11:55:00,41.62,41.89,41.61,41.78,31706.0,40.2211,40.482,40.2114,40.3757,31706.0
2022-09-26 12:00:00,41.79,41.79,41.57,41.67,24173.0,40.3854,40.3854,40.1728,40.2694,24173.0
2022-09-26 12:05:00,41.62,41.65,41.54,41.65,14449.0,40.2211,40.2501,40.1438,40.2501,14449.0
2022-09-26 12:10:00,41.59,41.69,41.59,41.64,11776.0,40.1921,40.2888,40.1921,40.2404,11776.0
2022-09-26 12:15:00,41.6,41.72,41.57,41.64,11848.0,40.2018,40.3177,40.1728,40.2404,11848.0
2022-09-26 12:20:00,41.62,41.63,41.31,41.31,12568.0,40.2211,40.2308,39.9215,39.9215,12568.0
2022-09-26 12:25:00,41.3,41.31,41.13,41.19,55175.0,39.9119,39.9215,39.7476,39.8056,55175.0
2022-09-26 12:30:00,41.17,41.2,40.99,41.01,32680.0,39.7862,39.8152,39.6123,39.6316,32680.0
2022-09-26 12:35:00,41.0,41.14,40.97,41.0,34078.0,39.6219,39.7572,39.593,39.6219,34078.0
2022-09-26 12:40:00,41.0,41.04,40.92,40.96,18060.0,39.6219,39.6606,39.5446,39.5833,18060.0
2022-09-26 12:45:00,41.0,41.29,40.97,41.19,69723.0,39.6219,39.9022,39.593,39.8056,69723.0
2022-09-26 12:50:00,41.2,41.37,41.2,41.36,57574.0,39.8152,39.9795,39.8152,39.9698,57574.0
2022-09-26 12:55:00,41.35,41.54,41.35,41.45,33339.0,39.9602,40.1438,39.9602,40.0568,33339.0
2022-09-26 13:00:00,41.45,41.45,41.16,41.16,27709.0,40.0568,40.0568,39.7766,39.7766,27709.0
2022-09-26 13:05:00,41.16,41.18,41.02,41.05,25515.0,39.7766,39.7959,39.6413,39.6703,25515.0
2022-09-26 13:10:00,41.05,41.05,40.75,40.76,47137.0,39.6703,39.6703,39.3803,39.39,47137.0
2022-09-26 13:15:00,40.75,40.87,40.73,40.8,30932.0,39.3803,39.4963,39.361,39.4287,30932.0
2022-09-26 13:20:00,40.8,40.88,40.66,40.68,34845.0,39.4287,39.506,39.2934,39.3127,34845.0
2022-09-26 13:25:00,40.66,40.75,40.52,40.73,66598.0,39.2934,39.3803,39.1581,39.361,66598.0
2022-09-26 13:30:00,40.71,41.0,40.71,40.86,100331.0,39.3417,39.6219,39.3417,39.4866,100331.0
2022-09-26 13:35:00,40.88,40.99,40.85,40.9,22818.0,39.506,39.6123,39.477,39.5253,22818.0
2022-09-26 13:40:00,40.91,40.91,40.72,40.78,29132.0,39.535,39.535,39.3514,39.4093,29132.0
2022-09-26 13:45:00,40.78,41.01,40.78,40.89,42444.0,39.4093,39.6316,39.4093,39.5156,42444.0
2022-09-26 13:50:00,40.88,41.08,40.87,40.96,34642.0,39.506,39.6993,39.4963,39.5833,34642.0
2022-09-26 13:55:00,40.93,40.93,40.62,40.65,29449.0,39.5543,39.5543,39.2547,39.2837,29449.0
2022-09-26 14:00:00,40.63,41.13,40.62,41.12,50711.0,39.2644,39.7476,39.2547,39.7379,50711.0
2022-09-26 14:05:00,41.1,41.18,41.05,41.17,40136.0,39.7186,39.7959,39.6703,39.7862,40136.0
2022-09-26 14:10:00,41.17,41.17,41.06,41.12,35874.0,39.7862,39.7862,39.6799,39.7379,35874.0
2022-09-26 14:15:00,41.09,41.18,41.06,41.13,10198.0,39.7089,39.7959,39.6799,39.7476,10198.0
2022-09-26 14:20:00,41.1,41.17,41.02,41.04,17405.0,39.7186,39.7862,39.6413,39.6606,17405.0
2022-09-26 14:25:00,41.04,41.04,40.75,40.75,13066.0,39.6606,39.6606,39.3803,39.3803,13066.0
2022-09-26 14:30:00,40.73,40.96,40.73,40.89,20604.0,39.361,39.5833,39.361,39.5156,20604.0
2022-09-26 14:35:00,40.9,40.9,40.68,40.82,34961.0,39.5253,39.5253,39.3127,39.448,34961.0
2022-09-26 14:40:00,40.83,40.88,40.72,40.87,19539.0,39.4577,39.506,39.3514,39.4963,19539.0
2022-09-26 14:45:00,40.86,41.4,40.84,41.38,45109.0,39.4866,40.0085,39.4673,39.9892,45109.0
2022-09-26 14:50:00,41.35,41.44,41.19,41.39,47858.0,39.9602,40.0472,39.8056,39.9988,47858.0
2022-09-26 14:55:00,41.4,41.44,41.3,41.3,23867.0,40.0085,40.0472,39.9119,39.9119,23867.0
2022-09-26 15:00:00,41.32,41.51,41.32,41.37,106634.0,39.9312,40.1148,39.9312,39.9795,106634.0
2022-09-26 15:05:00,41.38,41.52,41.21,41.52,24179.0,39.9892,40.1245,39.8249,40.1245,24179.0
2022-09-26 15:10:00,41.51,41.53,41.32,41.34,24014.0,40.1148,40.1341,39.9312,39.9505,24014.0
2022-09-26 15:15:00,41.32,41.51,41.09,41.41,48378.0,39.9312,40.1148,39.7089,40.0182,48378.0
2022-09-26 15:20:00,41.37,41.45,41.13,41.19,32773.0,39.9795,40.0568,39.7476,39.8056,32773.0
2022-09-26 15:25:00,41.13,41.32,41.12,41.26,30172.0,39.7476,39.9312,39.7379,39.8732,30172.0
2022-09-26 15:30:00,41.16,41.27,41.06,41.19,46211.0,39.7766,39.8829,39.6799,39.8056,46211.0
2022-09-26 15:35:00,41.15,41.41,41.08,41.14,50826.0,39.7669,40.0182,39.6993,39.7572,50826.0
2022-09-26 15:40:00,41.2,41.37,41.07,41.31,33999.0,39.8152,39.9795,39.6896,39.9215,33999.0
2022-09-26 15:45:00,41.32,41.52,41.28,41.46,49708.0,39.9312,40.1245,39.8925,40.0665,49708.0
2022-09-26 15:50:00,41.44,41.82,41.23,41.64,107709.0,40.0472,40.4144,39.8442,40.2404,107709.0
2022-09-26 15:55:00,41.63,41.63,40.95,40.98,115801.0,40.2308,40.2308,39.5736,39.6026,115801.0
2022-09-27 09:30:00,41.93,42.17,41.72,42.15,122251.0,40.5207,40.7526,40.3177,40.7333,122251.0
2022-09-27 09:35:00,42.16,42.45,42.13,42.44,80883.0,40.743,41.0232,40.714,41.0135,80883.0
2022-09-27 09:40:00,42.45,42.63,42.41,42.46,69719.0,41.0232,41.1972,40.9846,41.0329,69719.0
2022-09-27 09:45:00,42.46,42.54,42.11,42.11,74020.0,41.0329,41.1102,40.6946,40.6946,74020.0
2022-09-27 09:50:00,42.14,42.2,41.99,42.12,57625.0,40.7236,40.7816,40.5787,40.7043,57625.0
2022-09-27 09:55:00,42.14,42.14,41.96,42.03,24312.0,40.7236,40.7236,40.5497,40.6173,24312.0
2022-09-27 10:00:00,42.1,42.11,41.51,41.69,77771.0,40.685,40.6946,40.1148,40.2888,77771.0
2022-09-27 10:05:00,41.66,41.72,41.33,41.42,68564.0,40.2598,40.3177,39.9409,40.0278,68564.0
2022-09-27 10:10:00,41.42,41.66,41.37,41.64,48592.0,40.0278,40.2598,39.9795,40.2404,48592.0
2022-09-27 10:15:00,41.64,41.72,41.49,41.65,52318.0,40.2404,40.3177,40.0955,40.2501,52318.0
2022-09-27 10:20:00,41.63,41.98,41.62,41.88,56522.0,40.2308,40.569,40.2211,40.4724,56522.0
2022-09-27 10:25:00,41.95,42.05,41.64,41.64,37433.0,40.54,40.6367,40.2404,40.2404,37433.0
2022-09-27 10:30:00,41.68,42.04,41.66,41.89,22198.0,40.2791,40.627,40.2598,40.482,22198.0
2022-09-27 10:35:00,41.9,42.16,41.85,41.9,44662.0,40.4917,40.743,40.4434,40.4917,44662.0
2022-09-27 10:40:00,41.89,42.21,41.83,42.19,20933.0,40.482,40.7913,40.424,40.7719,20933.0
2022-09-27 10:45:00,42.19,42.31,42.1,42.28,52267.0,40.7719,40.8879,40.685,40.8589,52267.0
2022-09-27 10:50:00,42.26,42.3,42.08,42.11,48159.0,40.8396,40.8782,40.6656,40.6946,48159.0
2022-09-27 10:55:00,42.11,42.14,42.03,42.07,19646.0,40.6946,40.7236,40.6173,40.656,19646.0
2022-09-27 11:00:00,42.08,42.11,41.8,41.86,26897.0,40.6656,40.6946,40.3951,40.453,26897.0
2022-09-27 11:05:00,41.85,42.08,41.81,42.06,12193.0,40.4434,40.6656,40.4047,40.6463,12193.0
2022-09-27 11:10:00,42.1,42.14,41.8,41.8,15764.0,40.685,40.7236,40.3951,40.3951,15764.0
2022-09-27 11:15:00,41.83,41.84,41.7,41.77,15520.0,40.424,40.4337,40.2984,40.3661,15520.0
2022-09-27 11:20:00,41.7,41.76,41.34,41.37,27376.0,40.2984,40.3564,39.9505,39.9795,27376.0
2022-09-27 11:25:00,41.41,41.42,40.97,41.1,58272.0,40.0182,40.0278,39.593,39.7186,58272.0
2022-09-27 11:30:00,41.05,41.29,41.03,41.21,49775.0,39.6703,39.9022,39.6509,39.8249,49775.0
2022-09-27 11:35:00,41.21,41.27,41.1,41.26,18223.0,39.8249,39.8829,39.7186,39.8732,18223.0
2022-09-27 11:40:00,41.23,41.3,41.12,41.14,48821.0,39.8442,39.9119,39.7379,39.7572,48821.0
2022-09-27 11:45:00,41.15,41.21,41.02,41.06,14856.0,39.7669,39.8249,39.6413,39.6799,14856.0
2022-09-27 11:50:00,41.07,41.17,40.8,40.82,34111.0,39.6896,39.7862,39.4287,39.448,34111.0
2022-09-27 11:55:00,40.83,40.95,40.74,40.74,25304.0,39.4577,39.5736,39.3707,39.3707,25304.0
2022-09-27 12:00:00,40.73,40.77,40.57,40.75,34769.0,39.361,39.3997,39.2064,39.3803,34769.0
2022-09-27 12:05:00,40.75,40.75,40.46,40.49,62927.0,39.3803,39.3803,39.1001,39.1291,62927.0
2022-09-27 12:10:00,40.48,40.49,40.14,40.3,73169.0,39.1194,39.1291,38.7908,38.9455,73169.0
2022-09-27 12:15:00,40.31,40.31,39.95,39.97,96784.0,38.9551,38.9551,38.6072,38.6266,96784.0
2022-09-27 12:20:00,39.95,40.15,39.94,40.04,52250.0,38.6072,38.8005,38.5976,38.6942,52250.0
2022-09-27 12:25:00,40.04,40.3,40.03,40.18,42640.0,38.6942,38.9455,38.6845,38.8295,42640.0
2022-09-27 12:30:00,40.2,40.35,40.16,40.32,24160.0,38.8488,38.9938,38.8102,38.9648,24160.0
2022-09-27 12:35:00,40.34,40.39,40.08,40.2,26022.0,38.9841,39.0324,38.7329,38.8488,26022.0
2022-09-27 12:40:00,40.11,40.27,40.1,40.22,20909.0,38.7619,38.9165,38.7522,38.8682,20909.0
2022-09-27 12:45:00,40.18,40.32,40.15,40.31,25075.0,38.8295,38.9648,38.8005,38.9551,25075.0
2022-09-27 12:50:00,40.31,40.42,40.03,40.4,49727.0,38.9551,39.0614,38.6845,39.0421,49727.0
2022-09-27 12:55:00,40.43,40.43,40.3,40.33,22154.0,39.0711,39.0711,38.9455,38.9745,22154.0
2022-09-27 13:00:00,40.3,40.3,39.94,39.99,79734.0,38.9455,38.9455,38.5976,38.6459,79734.0
2022-09-27 13:05:00,39.97,40.24,39.97,40.09,53631.0,38.6266,38.8875,38.6266,38.7425,53631.0
2022-09-27 13:10:00,40.09,40.14,39.98,40.13,37401.0,38.7425,38.7908,38.6362,38.7812,37401.0
2022-09-27 13:15:00,40.11,40.2,40.08,40.16,27667.0,38.7619,38.8488,38.7329,38.8102,27667.0
2022-09-27 13:20:00,40.13,40.17,39.99,39.99,26566.0,38.7812,38.8198,38.6459,38.6459,26566.0
2022-09-27 13:25:00,40.01,40.08,39.92,40.0,35207.0,38.6652,38.7329,38.5782,38.6556,35207.0
2022-09-27 13:30:00,39.97,40.13,39.94,40.09,40650.0,38.6266,38.7812,38.5976,38.7425,40650.0
2022-09-27 13:35:00,40.12,40.12,39.91,39.93,27442.0,38.7715,38.7715,38.5686,38.5879,27442.0
2022-09-27 13:40:00,39.91,39.94,39.69,39.84,61099.0,38.5686,38.5976,38.356,38.5009,61099.0
2022-09-27 13:45:00,39.84,39.95,39.84,39.88,40892.0,38.5009,38.6072,38.5009,38.5396,40892.0
2022-09-27 13:50:00,39.84,39.9,39.78,39.79,24869.0,38.5009,38.5589,38.4429,38.4526,24869.0
2022-09-27 13:55:00,39.78,39.94,39.67,39.94,43133.0,38.4429,38.5976,38.3366,38.5976,43133.0
2022-09-27 14:00:00,39.92,40.21,39.9,40.16,53812.0,38.5782,38.8585,38.5589,38.8102,53812.0
2022-09-27 14:05:00,40.14,40.15,40.03,40.09,17259.0,38.7908,38.8005,38.6845,38.7425,17259.0
2022-09-27 14:10:00,40.09,40.09,39.96,39.96,17817.0,38.7425,38.7425,38.6169,38.6169,17817.0
2022-09-27 14:15:00,39.94,40.02,39.89,39.92,18260.0,38.5976,38.6749,38.5493,38.5782,18260.0
2022-09-27 14:20:00,39.92,40.05,39.87,40.05,19725.0,38.5782,38.7039,38.5299,38.7039,19725.0
2022-09-27 14:25:00,40.04,40.12,40.02,40.11,24434.0,38.6942,38.7715,38.6749,38.7619,24434.0
2022-09-27 14:30:00,40.1,40.15,39.99,40.15,34661.0,38.7522,38.8005,38.6459,38.8005,34661.0
2022-09-27 14:35:00,40.14,40.54,40.07,40.49,43007.0,38.7908,39.1774,38.7232,39.1291,43007.0
2022-09-27 14:40:00,40.53,40.69,40.51,40.55,50649.0,39.1677,39.3224,39.1484,39.1871,50649.0
2022-09-27 14:45:00,40.53,40.88,40.46,40.85,45935.0,39.1677,39.506,39.1001,39.477,45935.0
2022-09-27 14:50:00,40.84,40.85,40.68,40.71,26469.0,39.4673,39.477,39.3127,39.3417,26469.0
2022-09-27 14:55:00,40.68,40.78,40.63,40.72,25105.0,39.3127,39.4093,39.2644,39.3514,25105.0
2022-09-27 15:00:00,40.64,40.66,40.31,40.51,53032.0,39.274,39.2934,38.9551,39.1484,53032.0
2022-09-27 15:05:00,40.5,40.59,40.39,40.57,29420.0,39.1387,39.2257,39.0324,39.2064,29420.0
2022-09-27 15:10:00,40.56,40.57,40.47,40.52,12198.0,39.1967,39.2064,39.1098,39.1581,12198.0
2022-09-27 15:15:00,40.51,40.56,40.29,40.56,22985.0,39.1484,39.1967,38.9358,39.1967,22985.0
2022-09-27 15:20:00,40.56,40.59,40.41,40.54,25139.0,39.1967,39.2257,39.0518,39.1774,25139.0
2022-09-27 15:25:00,40.46,40.5,40.29,40.35,30337.0,39.1001,39.1387,38.9358,38.9938,30337.0
2022-09-27 15:30:00,40.4,40.4,40.09,40.17,28400.0,39.0421,39.0421,38.7425,38.8198,28400.0
2022-09-27 15:35:00,40.15,40.27,40.05,40.13,41298.0,38.8005,38.9165,38.7039,38.7812,41298.0
2022-09-27 15:40:00,40.09,40.43,40.08,40.39,37011.0,38.7425,39.0711,38.7329,39.0324,37011.0
2022-09-27 15:45:00,40.38,40.41,40.2,40.34,35305.0,39.0228,39.0518,38.8488,38.9841,35305.0
2022-09-27 15:50:00,40.31,40.63,40.3,40.61,73290.0,38.9551,39.2644,38.9455,39.2451,73290.0
2022-09-27 15:55:00,40.6,40.67,40.31,40.47,103599.0,39.2354,39.303,38.9551,39.1098,103599.0
2022-09-28 09:30:00,40.88,40.9,40.35,40.53,91755.0,39.506,39.5253,38.9938,39.1677,91755.0
2022-09-28 09:35:00,40.54,40.69,40.3,40.43,74717.0,39.1774,39.3224,38.9455,39.0711,74717.0
2022-09-28 09:40:00,40.41,40.82,40.36,40.82,92581.0,39.0518,39.448,39.0035,39.448,92581.0
2022-09-28 09:45:00,40.78,40.87,40.55,40.72,61607.0,39.4093,39.4963,39.1871,39.3514,61607.0
2022-09-28 09:50:00,40.69,40.96,40.64,40.73,58173.0,39.3224,39.5833,39.274,39.361,58173.0
2022-09-28 09:55:00,40.76,40.96,40.72,40.77,49571.0,39.39,39.5833,39.3514,39.3997,49571.0
2022-09-28 10:00:00,40.79,41.2,40.68,40.73,129699.0,39.419,39.8152,39.3127,39.361,129699.0
2022-09-28 10:05:00,40.74,40.81,40.41,40.41,55819.0,39.3707,39.4383,39.0518,39.0518,55819.0
2022-09-28 10:10:00,40.41,40.7,40.41,40.63,60441.0,39.0518,39.332,39.0518,39.2644,60441.0
2022-09-28 10:15:00,40.6,40.7,40.39,40.63,43074.0,39.2354,39.332,39.0324,39.2644,43074.0
2022-09-28 10:20:00,40.67,41.12,40.67,41.1,63506.0,39.303,39.7379,39.303,39.7186,63506.0
2022-09-28 10:25:00,41.11,41.37,40.98,41.36,78870.0,39.7282,39.9795,39.6026,39.9698,78870.0
2022-09-28 10:30:00,41.37,41.42,41.23,41.35,44802.0,39.9795,40.0278,39.8442,39.9602,44802.0
2022-09-28 10:35:00,41.37,41.57,41.29,41.34,52435.0,39.9795,40.1728,39.9022,39.9505,52435.0
2022-09-28 10:40:00,41.35,41.71,41.31,41.63,51232.0,39.9602,40.3081,39.9215,40.2308,51232.0
2022-09-28 10:45:00,41.61,41.81,41.59,41.7,53735.0,40.2114,40.4047,40.1921,40.2984,53735.0
2022-09-28 10:50:00,41.72,41.72,41.54,41.63,21167.0,40.3177,40.3177,40.1438,40.2308,21167.0
2022-09-28 10:55:00,41.63,41.64,41.48,41.55,29345.0,40.2308,40.2404,40.0858,40.1535,29345.0
2022-09-28 11:00:00,41.49,41.76,41.44,41.59,44183.0,40.0955,40.3564,40.0472,40.1921,44183.0
2022-09-28 11:05:00,41.58,41.62,41.43,41.44,37926.0,40.1824,40.2211,40.0375,40.0472,37926.0
2022-09-28 11:10:00,41.44,41.68,41.43,41.55,35573.0,40.0472,40.2791,40.0375,40.1535,35573.0
2022-09-28 11:15:00,41.56,41.67,41.51,41.59,18210.0,40.1631,40.2694,40.1148,40.1921,18210.0
2022-09-28 11:20:00,41.61,41.87,41.61,41.87,47905.0,40.2114,40.4627,40.2114,40.4627,47905.0
2022-09-28 11:25:00,41.88,41.94,41.62,41.63,57240.0,40.4724,40.5303,40.2211,40.2308,57240.0
2022-09-28 11:30:00,41.64,41.66,41.42,41.56,36014.0,40.2404,40.2598,40.0278,40.1631,36014.0
2022-09-28 11:35:00,41.57,41.68,41.44,41.46,56807.0,40.1728,40.2791,40.0472,40.0665,56807.0
2022-09-28 11:40:00,41.46,41.51,41.38,41.5,25047.0,40.0665,40.1148,39.9892,40.1051,25047.0
2022-09-28 11:45:00,41.52,41.74,41.44,41.66,34299.0,40.1245,40.3371,40.0472,40.2598,34299.0
2022-09-28 11:50:00,41.69,41.84,41.65,41.8,23407.0,40.2888,40.4337,40.2501,40.3951,23407.0
2022-09-28 11:55:00,41.81,41.93,41.81,41.89,53780.0,40.4047,40.5207,40.4047,40.482,53780.0
2022-09-28 12:00:00,41.91,41.98,41.85,41.98,45251.0,40.5014,40.569,40.4434,40.569,45251.0
2022-09-28 12:05:00,41.97,41.98,41.86,41.95,35576.0,40.5593,40.569,40.453,40.54,35576.0
2022-09-28 12:10:00,41.94,42.16,41.94,42.15,33431.0,40.5303,40.743,40.5303,40.7333,33431.0
2022-09-28 12:15:00,42.14,42.32,42.06,42.32,47939.0,40.7236,40.8976,40.6463,40.8976,47939.0
2022-09-28 12:20:00,42.32,42.33,42.12,42.12,85757.0,40.8976,40.9072,40.7043,40.7043,85757.0
2022-09-28 12:25:00,42.12,42.12,42.0,42.03,49758.0,40.7043,40.7043,40.5883,40.6173,49758.0
2022-09-28 12:30:00,42.04,42.14,42.01,42.14,19158.0,40.627,40.7236,40.598,40.7236,19158.0
2022-09-28 12:35:00,42.11,42.13,42.03,42.06,11880.0,40.6946,40.714,40.6173,40.6463,11880.0
2022-09-28 12:40:00,42.03,42.36,42.03,42.36,32089.0,40.6173,40.9362,40.6173,40.9362,32089.0
2022-09-28 12:45:00,42.36,42.45,42.25,42.27,40746.0,40.9362,41.0232,40.8299,40.8493,40746.0
2022-09-28 12:50:00,42.26,42.32,42.16,42.23,22383.0,40.8396,40.8976,40.743,40.8106,22383.0
2022-09-28 12:55:00,42.27,42.31,42.2,42.29,10822.0,40.8493,40.8879,40.7816,40.8686,10822.0
2022-09-28 13:00:00,42.31,42.31,42.17,42.28,39575.0,40.8879,40.8879,40.7526,40.8589,39575.0
2022-09-28 13:05:00,42.28,42.59,42.28,42.59,37182.0,40.8589,41.1585,40.8589,41.1585,37182.0
2022-09-28 13:10:00,42.56,42.57,42.47,42.54,12222.0,41.1295,41.1392,41.0425,41.1102,12222.0
2022-09-28 13:15:00,42.55,42.63,42.49,42.62,62828.0,41.1198,41.1972,41.0619,41.1875,62828.0
2022-09-28 13:20:00,42.6,42.6,42.5,42.51,20883.0,41.1682,41.1682,41.0715,41.0812,20883.0
2022-09-28 13:25:00,42.51,42.51,42.36,42.38,29513.0,41.0812,41.0812,40.9362,40.9556,29513.0
2022-09-28 13:30:00,42.37,42.43,42.3,42.4,60045.0,40.9459,41.0039,40.8782,40.9749,60045.0
2022-09-28 13:35:00,42.39,42.4,42.27,42.36,34881.0,40.9652,40.9749,40.8493,40.9362,34881.0
2022-09-28 13:40:00,42.35,42.45,42.34,42.36,16917.0,40.9266,41.0232,40.9169,40.9362,16917.0
2022-09-28 13:45:00,42.36,42.36,42.16,42.2,36992.0,40.9362,40.9362,40.743,40.7816,36992.0
2022-09-28 13:50:00,42.2,42.2,42.09,42.19,38665.0,40.7816,40.7816,40.6753,40.7719,38665.0
2022-09-28 13:55:00,42.2,42.27,42.13,42.21,45860.0,40.7816,40.8493,40.714,40.7913,45860.0
2022-09-28 14:00:00,42.24,42.28,42.18,42.26,17787.0,40.8203,40.8589,40.7623,40.8396,17787.0
2022-09-28 14:05:00,42.26,42.35,42.26,42.34,34548.0,40.8396,40.9266,40.8396,40.9169,34548.0
2022-09-28 14:10:00,42.31,42.36,42.26,42.28,12800.0,40.8879,40.9362,40.8396,40.8589,12800.0
2022-09-28 14:15:00,42.28,42.31,42.2,42.24,16470.0,40.8589,40.8879,40.7816,40.8203,16470.0
2022-09-28 14:20:00,42.2,42.25,42.16,42.19,11956.0,40.7816,40.8299,40.743,40.7719,11956.0
2022-09-28 14:25:00,42.13,42.23,42.08,42.22,62591.0,40.714,40.8106,40.6656,40.8009,62591.0
2022-09-28 14:30:00,42.22,42.41,42.21,42.41,22381.0,40.8009,40.9846,40.7913,40.9846,22381.0
2022-09-28 14:35:00,42.41,42.48,42.39,42.46,12368.0,40.9846,41.0522,40.9652,41.0329,12368.0
2022-09-28 14:40:00,42.42,42.42,42.19,42.27,29071.0,40.9942,40.9942,40.7719,40.8493,29071.0
2022-09-28 14:45:00,42.29,42.32,42.23,42.31,13718.0,40.8686,40.8976,40.8106,40.8879,13718.0
2022-09-28 14:50:00,42.34,42.45,42.34,42.42,15579.0,40.9169,41.0232,40.9169,40.9942,15579.0
2022-09-28 14:55:00,42.42,42.43,42.38,42.4,4708.0,40.9942,41.0039,40.9556,40.9749,4708.0
2022-09-28 15:00:00,42.38,42.64,42.35,42.64,43835.0,40.9556,41.2068,40.9266,41.2068,43835.0
2022-09-28 15:05:00,42.65,42.86,42.6,42.77,61939.0,41.2165,41.4194,41.1682,41.3325,61939.0
2022-09-28 15:10:00,42.77,42.86,42.72,42.75,26086.0,41.3325,41.4194,41.2841,41.3131,26086.0
2022-09-28 15:15:00,42.75,42.8,42.66,42.68,17233.0,41.3131,41.3614,41.2261,41.2455,17233.0
2022-09-28 15:20:00,42.69,42.77,42.62,42.74,28910.0,41.2551,41.3325,41.1875,41.3035,28910.0
2022-09-28 15:25:00,42.73,42.89,42.73,42.8,32461.0,41.2938,41.4484,41.2938,41.3614,32461.0
2022-09-28 15:30:00,42.82,43.03,42.8,43.02,57528.0,41.3808,41.5837,41.3614,41.574,57528.0
2022-09-28 15:35:00,43.01,43.04,42.91,42.95,69522.0,41.5644,41.5934,41.4677,41.5064,69522.0
2022-09-28 15:40:00,42.94,43.15,42.93,43.03,70041.0,41.4967,41.6997,41.4871,41.5837,70041.0
2022-09-28 15:45:00,43.08,43.22,43.05,43.17,31181.0,41.632,41.7673,41.603,41.719,31181.0
2022-09-28 15:50:00,43.12,43.15,42.99,43.01,46180.0,41.6707,41.6997,41.5451,41.5644,46180.0
2022-09-28 15:55:00,43.0,43.04,42.64,42.65,98896.0,41.5547,41.5934,41.2068,41.2165,98896.0
2022-09-29 09:30:00,41.82,41.84,41.39,41.39,61855.0,40.4144,40.4337,39.9988,39.9988,61855.0
2022-09-29 09:35:00,41.35,41.46,41.2,41.25,51700.0,39.9602,40.0665,39.8152,39.8635,51700.0
2022-09-29 09:40:00,41.24,41.27,40.66,40.67,83003.0,39.8539,39.8829,39.2934,39.303,83003.0
2022-09-29 09:45:00,40.65,40.72,40.45,40.54,71580.0,39.2837,39.3514,39.0904,39.1774,71580.0
2022-09-29 09:50:00,40.51,40.84,40.51,40.72,50706.0,39.1484,39.4673,39.1484,39.3514,50706.0
2022-09-29 09:55:00,40.76,40.81,40.6,40.62,49330.0,39.39,39.4383,39.2354,39.2547,49330.0
2022-09-29 10:00:00,40.62,40.63,40.2,40.28,132323.0,39.2547,39.2644,38.8488,38.9261,132323.0
2022-09-29 10:05:00,40.28,40.45,40.19,40.19,97565.0,38.9261,39.0904,38.8392,38.8392,97565.0
2022-09-29 10:10:00,40.2,40.35,40.04,40.05,106603.0,38.8488,38.9938,38.6942,38.7039,106603.0
2022-09-29 10:15:00,40.07,40.17,39.93,40.05,87245.0,38.7232,38.8198,38.5879,38.7039,87245.0
2022-09-29 10:20:00,40.05,40.34,40.03,40.14,109543.0,38.7039,38.9841,38.6845,38.7908,109543.0
2022-09-29 10:25:00,40.15,40.35,40.13,40.28,41717.0,38.8005,38.9938,38.7812,38.9261,41717.0
2022-09-29 10:30:00,40.25,40.34,40.07,40.14,46580.0,38.8972,38.9841,38.7232,38.7908,46580.0
2022-09-29 10:35:00,40.12,40.25,40.01,40.16,61028.0,38.7715,38.8972,38.6652,38.8102,61028.0
2022-09-29 10:40:00,40.15,40.41,40.15,40.31,47579.0,38.8005,39.0518,38.8005,38.9551,47579.0
2022-09-29 10:45:00,40.3,40.45,40.28,40.33,33618.0,38.9455,39.0904,38.9261,38.9745,33618.0
2022-09-29 10:50:00,40.34,40.63,40.33,40.53,74194.0,38.9841,39.2644,38.9745,39.1677,74194.0
2022-09-29 10:55:00,40.53,40.68,40.5,40.51,57924.0,39.1677,39.3127,39.1387,39.1484,57924.0
2022-09-29 11:00:00,40.48,40.69,40.48,40.53,35206.0,39.1194,39.3224,39.1194,39.1677,35206.0
2022-09-29 11:05:00,40.52,41.03,40.45,40.99,56448.0,39.1581,39.6509,39.0904,39.6123,56448.0
2022-09-29 11:10:00,40.98,40.99,40.67,40.72,35880.0,39.6026,39.6123,39.303,39.3514,35880.0
2022-09-29 11:15:00,40.73,40.8,40.6,40.75,33146.0,39.361,39.4287,39.2354,39.3803,33146.0
2022-09-29 11:20:00,40.68,40.68,40.48,40.5,25807.0,39.3127,39.3127,39.1194,39.1387,25807.0
2022-09-29 11:25:00,40.48,40.68,40.46,40.63,27911.0,39.1194,39.3127,39.1001,39.2644,27911.0
2022-09-29 11:30:00,40.65,40.81,40.51,40.73,30220.0,39.2837,39.4383,39.1484,39.361,30220.0
2022-09-29 11:35:00,40.74,40.83,40.61,40.72,28197.0,39.3707,39.4577,39.2451,39.3514,28197.0
2022-09-29 11:40:00,40.73,40.91,40.63,40.89,30996.0,39.361,39.535,39.2644,39.5156,30996.0
2022-09-29 11:45:00,40.89,41.01,40.86,40.99,41795.0,39.5156,39.6316,39.4866,39.6123,41795.0
2022-09-29 11:50:00,40.98,41.31,40.92,41.26,79979.0,39.6026,39.9215,39.5446,39.8732,79979.0
2022-09-29 11:55:00,41.3,41.34,41.06,41.09,33754.0,39.9119,39.9505,39.6799,39.7089,33754.0
2022-09-29 12:00:00,41.07,41.15,40.99,41.11,25761.0,39.6896,39.7669,39.6123,39.7282,25761.0
2022-09-29 12:05:00,41.13,41.21,41.05,41.18,20783.0,39.7476,39.8249,39.6703,39.7959,20783.0
2022-09-29 12:10:00,41.18,41.18,40.96,40.96,25753.0,39.7959,39.7959,39.5833,39.5833,25753.0
2022-09-29 12:15:00,40.98,41.02,40.73,40.76,26975.0,39.6026,39.6413,39.361,39.39,26975.0
2022-09-29 12:20:00,40.76,40.81,40.63,40.75,17043.0,39.39,39.4383,39.2644,39.3803,17043.0
2022-09-29 12:25:00,40.73,40.75,40.64,40.7,6996.0,39.361,39.3803,39.274,39.332,6996.0
2022-09-29 12:30:00,40.7,40.9,40.66,40.9,11205.0,39.332,39.5253,39.2934,39.5253,11205.0
2022-09-29 12:35:00,40.89,40.9,40.69,40.86,20323.0,39.5156,39.5253,39.3224,39.4866,20323.0
2022-09-29 12:40:00,40.85,40.87,40.68,40.87,12899.0,39.477,39.4963,39.3127,39.4963,12899.0
2022-09-29 12:45:00,40.87,40.87,40.66,40.7,16340.0,39.4963,39.4963,39.2934,39.332,16340.0
2022-09-29 12:50:00,40.69,40.78,40.61,40.72,16187.0,39.3224,39.4093,39.2451,39.3514,16187.0
2022-09-29 12:55:00,40.74,40.75,40.49,40.51,30463.0,39.3707,39.3803,39.1291,39.1484,30463.0
2022-09-29 13:00:00,40.5,40.5,40.34,40.38,34754.0,39.1387,39.1387,38.9841,39.0228,34754.0
2022-09-29 13:05:00,40.38,40.42,40.25,40.25,22795.0,39.0228,39.0614,38.8972,38.8972,22795.0
2022-09-29 13:10:00,40.25,40.45,40.25,40.44,33096.0,38.8972,39.0904,38.8972,39.0808,33096.0
2022-09-29 13:15:00,40.41,40.44,40.31,40.31,13554.0,39.0518,39.0808,38.9551,38.9551,13554.0
2022-09-29 13:20:00,40.3,40.31,40.18,40.19,26341.0,38.9455,38.9551,38.8295,38.8392,26341.0
2022-09-29 13:25:00,40.22,40.38,40.17,40.29,24966.0,38.8682,39.0228,38.8198,38.9358,24966.0
2022-09-29 13:30:00,40.23,40.46,40.17,40.46,37430.0,38.8778,39.1001,38.8198,39.1001,37430.0
2022-09-29 13:35:00,40.42,40.5,40.36,40.38,19183.0,39.0614,39.1387,39.0035,39.0228,19183.0
2022-09-29 13:40:00,40.38,40.38,40.22,40.24,35358.0,39.0228,39.0228,38.8682,38.8875,35358.0
2022-09-29 13:45:00,40.23,40.3,40.21,40.23,23671.0,38.8778,38.9455,38.8585,38.8778,23671.0
2022-09-29 13:50:00,40.24,40.24,40.01,40.05,70021.0,38.8875,38.8875,38.6652,38.7039,70021.0
2022-09-29 13:55:00,40.03,40.05,39.88,39.9,33635.0,38.6845,38.7039,38.5396,38.5589,33635.0
2022-09-29 14:00:00,39.89,39.9,39.74,39.84,75297.0,38.5493,38.5589,38.4043,38.5009,75297.0
2022-09-29 14:05:00,39.82,39.98,39.81,39.95,61356.0,38.4816,38.6362,38.4719,38.6072,61356.0
2022-09-29 14:10:00,39.95,39.95,39.83,39.83,66782.0,38.6072,38.6072,38.4913,38.4913,66782.0
2022-09-29 14:15:00,39.84,39.85,39.68,39.69,86488.0,38.5009,38.5106,38.3463,38.356,86488.0
2022-09-29 14:20:00,39.71,39.83,39.68,39.79,41161.0,38.3753,38.4913,38.3463,38.4526,41161.0
2022-09-29 14:25:00,39.79,40.11,39.79,40.01,71034.0,38.4526,38.7619,38.4526,38.6652,71034.0
2022-09-29 14:30:00,40.01,40.13,39.94,39.94,57968.0,38.6652,38.7812,38.5976,38.5976,57968.0
2022-09-29 14:35:00,39.94,40.28,39.93,40.18,96395.0,38.5976,38.9261,38.5879,38.8295,96395.0
2022-09-29 14:40:00,40.17,40.21,40.02,40.02,52168.0,38.8198,38.8585,38.6749,38.6749,52168.0
2022-09-29 14:45:00,40.03,40.15,40.0,40.04,38972.0,38.6845,38.8005,38.6556,38.6942,38972.0
2022-09-29 14:50:00,40.02,40.04,39.77,39.85,100516.0,38.6749,38.6942,38.4333,38.5106,100516.0
2022-09-29 14:55:00,39.84,39.94,39.77,39.78,27564.0,38.5009,38.5976,38.4333,38.4429,27564.0
2022-09-29 15:00:00,39.78,40.06,39.77,39.99,81396.0,38.4429,38.7135,38.4333,38.6459,81396.0
2022-09-29 15:05:00,39.99,40.13,39.96,39.97,41598.0,38.6459,38.7812,38.6169,38.6266,41598.0
2022-09-29 15:10:00,39.98,40.27,39.93,40.26,37291.0,38.6362,38.9165,38.5879,38.9068,37291.0
2022-09-29 15:15:00,40.26,40.43,40.22,40.4,31989.0,38.9068,39.0711,38.8682,39.0421,31989.0
2022-09-29 15:20:00,40.38,40.44,40.29,40.39,52773.0,39.0228,39.0808,38.9358,39.0324,52773.0
2022-09-29 15:25:00,40.37,40.38,40.18,40.27,45117.0,39.0131,39.0228,38.8295,38.9165,45117.0
2022-09-29 15:30:00,40.25,40.71,40.24,40.64,50895.0,38.8972,39.3417,38.8875,39.274,50895.0
2022-09-29 15:35:00,40.66,40.89,40.49,40.74,56933.0,39.2934,39.5156,39.1291,39.3707,56933.0
2022-09-29 15:40:00,40.79,40.81,40.5,40.7,61959.0,39.419,39.4383,39.1387,39.332,61959.0
2022-09-29 15:45:00,40.67,40.81,40.63,40.68,43132.0,39.303,39.4383,39.2644,39.3127,43132.0
2022-09-29 15:50:00,40.7,40.84,40.57,40.7,72784.0,39.332,39.4673,39.2064,39.332,72784.0
2022-09-29 15:55:00,40.7,40.87,40.59,40.73,99849.0,39.332,39.4963,39.2257,39.361,99849.0
2022-09-30 09:30:00,40.26,40.62,40.23,40.3,83620.0,38.9068,39.2547,38.8778,38.9455,83620.0
2022-09-30 09:35:00,40.32,40.33,39.76,39.89,119019.0,38.9648,38.9745,38.4236,38.5493,119019.0
2022-09-30 09:40:00,39.84,40.46,39.74,40.18,128972.0,38.5009,39.1001,38.4043,38.8295,128972.0
2022-09-30 09:45:00,40.19,40.34,39.88,40.1,58748.0,38.8392,38.9841,38.5396,38.7522,58748.0
2022-09-30 09:50:00,40.11,40.52,40.02,40.49,65355.0,38.7619,39.1581,38.6749,39.1291,65355.0
2022-09-30 09:55:00,40.5,40.78,40.47,40.63,58359.0,39.1387,39.4093,39.1098,39.2644,58359.0
2022-09-30 10:00:00,40.62,40.72,40.32,40.49,64228.0,39.2547,39.3514,38.9648,39.1291,64228.0
2022-09-30 10:05:00,40.49,40.55,40.29,40.47,63402.0,39.1291,39.1871,38.9358,39.1098,63402.0
2022-09-30 10:10:00,40.45,40.55,40.24,40.32,40461.0,39.0904,39.1871,38.8875,38.9648,40461.0
2022-09-30 10:15:00,40.33,40.37,39.99,40.28,92314.0,38.9745,39.0131,38.6459,38.9261,92314.0
2022-09-30 10:20:00,40.28,40.36,40.18,40.31,45371.0,38.9261,39.0035,38.8295,38.9551,45371.0
2022-09-30 10:25:00,40.29,40.51,40.13,40.35,36810.0,38.9358,39.1484,38.7812,38.9938,36810.0
2022-09-30 10:30:00,40.36,40.79,40.34,40.76,71928.0,39.0035,39.419,38.9841,39.39,71928.0
2022-09-30 10:35:00,40.75,40.85,40.68,40.76,56573.0,39.3803,39.477,39.3127,39.39,56573.0
2022-09-30 10:40:00,40.76,40.76,40.63,40.69,46099.0,39.39,39.39,39.2644,39.3224,46099.0
2022-09-30 10:45:00,40.73,40.73,40.48,40.66,25474.0,39.361,39.361,39.1194,39.2934,25474.0
2022-09-30 10:50:00,40.66,40.85,40.59,40.74,41630.0,39.2934,39.477,39.2257,39.3707,41630.0
2022-09-30 10:55:00,40.73,40.77,40.58,40.7,34886.0,39.361,39.3997,39.2161,39.332,34886.0
2022-09-30 11:00:00,40.71,40.92,40.55,40.87,83114.0,39.3417,39.5446,39.1871,39.4963,83114.0
2022-09-30 11:05:00,40.88,41.17,40.81,41.16,65922.0,39.506,39.7862,39.4383,39.7766,65922.0
2022-09-30 11:10:00,41.14,41.23,41.06,41.14,33173.0,39.7572,39.8442,39.6799,39.7572,33173.0
2022-09-30 11:15:00,41.12,41.18,41.03,41.04,20046.0,39.7379,39.7959,39.6509,39.6606,20046.0
2022-09-30 11:20:00,41.04,41.13,41.03,41.1,15650.0,39.6606,39.7476,39.6509,39.7186,15650.0
2022-09-30 11:25:00,41.09,41.15,41.0,41.02,32363.0,39.7089,39.7669,39.6219,39.6413,32363.0
2022-09-30 11:30:00,41.02,41.12,40.94,41.06,16232.0,39.6413,39.7379,39.564,39.6799,16232.0
2022-09-30 11:35:00,41.04,41.05,40.86,40.87,11790.0,39.6606,39.6703,39.4866,39.4963,11790.0
2022-09-30 11:40:00,40.88,40.9,40.51,40.51,32429.0,39.506,39.5253,39.1484,39.1484,32429.0
2022-09-30 11:45:00,40.51,40.61,40.42,40.42,29531.0,39.1484,39.2451,39.0614,39.0614,29531.0
2022-09-30 11:50:00,40.4,40.4,40.26,40.31,26032.0,39.0421,39.0421,38.9068,38.9551,26032.0
2022-09-30 11:55:00,40.28,40.33,40.24,40.3,13060.0,38.9261,38.9745,38.8875,38.9455,13060.0
2022-09-30 12:00:00,40.27,40.28,40.1,40.15,22140.0,38.9165,38.9261,38.7522,38.8005,22140.0
2022-09-30 12:05:00,40.16,40.24,40.04,40.07,36691.0,38.8102,38.8875,38.6942,38.7232,36691.0
2022-09-30 12:10:00,40.05,40.18,40.04,40.15,20555.0,38.7039,38.8295,38.6942,38.8005,20555.0
2022-09-30 12:15:00,40.14,40.24,40.14,40.17,45812.0,38.7908,38.8875,38.7908,38.8198,45812.0
2022-09-30 12:20:00,40.16,40.24,39.93,40.16,40329.0,38.8102,38.8875,38.5879,38.8102,40329.0
2022-09-30 12:25:00,40.16,40.26,40.11,40.13,11129.0,38.8102,38.9068,38.7619,38.7812,11129.0
2022-09-30 12:30:00,40.14,40.25,40.12,40.22,10847.0,38.7908,38.8972,38.7715,38.8682,10847.0
2022-09-30 12:35:00,40.21,40.34,40.17,40.31,33541.0,38.8585,38.9841,38.8198,38.9551,33541.0
2022-09-30 12:40:00,40.3,40.35,40.24,40.33,57952.0,38.9455,38.9938,38.8875,38.9745,57952.0
2022-09-30 12:45:00,40.33,40.38,40.28,40.32,18047.0,38.9745,39.0228,38.9261,38.9648,18047.0
2022-09-30 12:50:00,40.34,40.37,40.2,40.22,8526.0,38.9841,39.0131,38.8488,38.8682,8526.0
2022-09-30 12:55:00,40.21,40.29,40.19,40.22,12111.0,38.8585,38.9358,38.8392,38.8682,12111.0
2022-09-30 13:00:00,40.22,40.22,40.02,40.12,42314.0,38.8682,38.8682,38.6749,38.7715,42314.0
2022-09-30 13:05:00,40.13,40.26,40.12,40.21,37813.0,38.7812,38.9068,38.7715,38.8585,37813.0
2022-09-30 13:10:00,40.22,40.31,40.13,40.13,10787.0,38.8682,38.9551,38.7812,38.7812,10787.0
2022-09-30 13:15:00,40.14,40.21,40.03,40.07,12058.0,38.7908,38.8585,38.6845,38.7232,12058.0
2022-09-30 13:20:00,40.09,40.22,40.08,40.11,18567.0,38.7425,38.8682,38.7329,38.7619,18567.0
2022-09-30 13:25:00,40.12,40.32,40.08,40.27,28792.0,38.7715,38.9648,38.7329,38.9165,28792.0
2022-09-30 13:30:00,40.25,40.32,40.08,40.08,26388.0,38.8972,38.9648,38.7329,38.7329,26388.0
2022-09-30 13:35:00,40.08,40.08,39.86,39.86,21765.0,38.7329,38.7329,38.5203,38.5203,21765.0
2022-09-30 13:40:00,39.88,39.88,39.74,39.75,32966.0,38.5396,38.5396,38.4043,38.414,32966.0
2022-09-30 13:45:00,39.74,39.74,39.63,39.65,34058.0,38.4043,38.4043,38.298,38.3173,34058.0
2022-09-30 13:50:00,39.64,39.82,39.61,39.73,38564.0,38.3077,38.4816,38.2787,38.3946,38564.0
2022-09-30 13:55:00,39.73,39.79,39.67,39.67,15670.0,38.3946,38.4526,38.3366,38.3366,15670.0
2022-09-30 14:00:00,39.66,39.72,39.53,39.57,64528.0,38.327,38.385,38.2014,38.24,64528.0
2022-09-30 14:05:00,39.58,39.72,39.5,39.69,49561.0,38.2497,38.385,38.1724,38.356,49561.0
2022-09-30 14:10:00,39.69,39.83,39.69,39.73,15803.0,38.356,38.4913,38.356,38.3946,15803.0
2022-09-30 14:15:00,39.73,39.91,39.72,39.74,26218.0,38.3946,38.5686,38.385,38.4043,26218.0
2022-09-30 14:20:00,39.73,39.82,39.65,39.69,34536.0,38.3946,38.4816,38.3173,38.356,34536.0
2022-09-30 14:25:00,39.63,39.66,39.47,39.54,12859.0,38.298,38.327,38.1434,38.211,12859.0
2022-09-30 14:30:00,39.57,39.72,39.52,39.72,24759.0,38.24,38.385,38.1917,38.385,24759.0
2022-09-30 14:35:00,39.71,39.71,39.49,39.57,36066.0,38.3753,38.3753,38.1627,38.24,36066.0
2022-09-30 14:40:00,39.58,39.58,39.3,39.42,55701.0,38.2497,38.2497,37.9791,38.095,55701.0
2022-09-30 14:45:00,39.43,39.43,39.13,39.31,45489.0,38.1047,38.1047,37.8148,37.9887,45489.0
2022-09-30 14:50:00,39.35,39.41,39.25,39.32,18752.0,38.0274,38.0854,37.9308,37.9984,18752.0
2022-09-30 14:55:00,39.29,39.3,39.12,39.17,33508.0,37.9694,37.9791,37.8051,37.8535,33508.0
2022-09-30 15:00:00,39.15,39.61,39.13,39.45,44743.0,37.8341,38.2787,37.8148,38.124,44743.0
2022-09-30 15:05:00,39.44,39.59,39.37,39.39,19028.0,38.1144,38.2593,38.0467,38.0661,19028.0
2022-09-30 15:10:00,39.45,39.5,39.16,39.2,23492.0,38.124,38.1724,37.8438,37.8824,23492.0
2022-09-30 15:15:00,39.16,39.35,39.1,39.3,29159.0,37.8438,38.0274,37.7858,37.9791,29159.0
2022-09-30 15:20:00,39.27,39.36,39.14,39.29,25191.0,37.9501,38.0371,37.8245,37.9694,25191.0
2022-09-30 15:25:00,39.27,39.42,39.06,39.4,38047.0,37.9501,38.095,37.7471,38.0757,38047.0
2022-09-30 15:30:00,39.43,39.61,39.15,39.17,44210.0,38.1047,38.2787,37.8341,37.8535,44210.0
2022-09-30 15:35:00,39.22,39.33,39.07,39.15,34301.0,37.9018,38.0081,37.7568,37.8341,34301.0
2022-09-30 15:40:00,39.14,39.33,39.14,39.2,28187.0,37.8245,38.0081,37.8245,37.8824,28187.0
2022-09-30 15:45:00,39.19,39.37,39.14,39.22,27844.0,37.8728,38.0467,37.8245,37.9018,27844.0
2022-09-30 15:50:00,39.23,39.23,38.78,38.81,138437.0,37.9114,37.9114,37.4766,37.5056,138437.0
2022-09-30 15:55:00,38.82,38.85,38.54,38.6,270381.0,37.5152,37.5442,37.2446,37.3026,270381.0
2022-10-03 09:30:00,39.99,40.02,39.71,39.79,283958.0,38.6459,38.6749,38.3753,38.4526,283958.0
2022-10-03 09:35:00,39.76,39.76,39.58,39.64,85218.0,38.4236,38.4236,38.2497,38.3077,85218.0
2022-10-03 09:40:00,39.64,39.85,39.5,39.81,42470.0,38.3077,38.5106,38.1724,38.4719,42470.0
2022-10-03 09:45:00,39.79,40.07,39.78,39.99,91032.0,38.4526,38.7232,38.4429,38.6459,91032.0
2022-10-03 09:50:00,40.0,40.03,39.72,39.83,94895.0,38.6556,38.6845,38.385,38.4913,94895.0
2022-10-03 09:55:00,39.82,39.88,39.62,39.78,49982.0,38.4816,38.5396,38.2883,38.4429,49982.0
2022-10-03 10:00:00,39.81,40.45,39.81,40.32,222392.0,38.4719,39.0904,38.4719,38.9648,222392.0
2022-10-03 10:05:00,40.34,40.79,40.34,40.68,85575.0,38.9841,39.419,38.9841,39.3127,85575.0
2022-10-03 10:10:00,40.69,40.8,40.61,40.69,100010.0,39.3224,39.4287,39.2451,39.3224,100010.0
2022-10-03 10:15:00,40.7,40.84,40.65,40.8,59490.0,39.332,39.4673,39.2837,39.4287,59490.0
2022-10-03 10:20:00,40.8,40.98,40.8,40.98,42989.0,39.4287,39.6026,39.4287,39.6026,42989.0
2022-10-03 10:25:00,40.99,41.15,40.96,40.99,125792.0,39.6123,39.7669,39.5833,39.6123,125792.0
2022-10-03 10:30:00,41.01,41.1,40.99,41.04,43303.0,39.6316,39.7186,39.6123,39.6606,43303.0
2022-10-03 10:35:00,41.03,41.09,40.88,40.94,49654.0,39.6509,39.7089,39.506,39.564,49654.0
2022-10-03 10:40:00,40.92,41.02,40.89,41.0,52556.0,39.5446,39.6413,39.5156,39.6219,52556.0
2022-10-03 10:45:00,41.0,41.2,41.0,41.17,60668.0,39.6219,39.8152,39.6219,39.7862,60668.0
2022-10-03 10:50:00,41.16,41.22,41.11,41.18,24916.0,39.7766,39.8345,39.7282,39.7959,24916.0
2022-10-03 10:55:00,41.19,41.28,41.06,41.06,41651.0,39.8056,39.8925,39.6799,39.6799,41651.0
2022-10-03 11:00:00,41.07,41.12,41.01,41.04,30606.0,39.6896,39.7379,39.6316,39.6606,30606.0
2022-10-03 11:05:00,41.02,41.32,40.99,41.32,37371.0,39.6413,39.9312,39.6123,39.9312,37371.0
2022-10-03 11:10:00,41.34,41.4,41.19,41.26,42010.0,39.9505,40.0085,39.8056,39.8732,42010.0
2022-10-03 11:15:00,41.26,41.34,41.19,41.19,14212.0,39.8732,39.9505,39.8056,39.8056,14212.0
2022-10-03 11:20:00,41.2,41.28,41.14,41.27,16283.0,39.8152,39.8925,39.7572,39.8829,16283.0
2022-10-03 11:25:00,41.29,41.29,41.16,41.22,36275.0,39.9022,39.9022,39.7766,39.8345,36275.0
2022-10-03 11:30:00,41.26,41.31,41.17,41.17,9266.0,39.8732,39.9215,39.7862,39.7862,9266.0
2022-10-03 11:35:00,41.19,41.19,40.97,41.09,34500.0,39.8056,39.8056,39.593,39.7089,34500.0
2022-10-03 11:40:00,41.08,41.08,40.92,40.97,20657.0,39.6993,39.6993,39.5446,39.593,20657.0
2022-10-03 11:45:00,40.93,41.05,40.89,41.03,22327.0,39.5543,39.6703,39.5156,39.6509,22327.0
2022-10-03 11:50:00,41.04,41.1,41.01,41.05,6091.0,39.6606,39.7186,39.6316,39.6703,6091.0
2022-10-03 11:55:00,40.97,41.02,40.87,40.91,8641.0,39.593,39.6413,39.4963,39.535,8641.0
2022-10-03 12:00:00,40.96,41.09,40.85,41.08,100607.0,39.5833,39.7089,39.477,39.6993,100607.0
2022-10-03 12:05:00,41.09,41.21,41.07,41.18,10005.0,39.7089,39.8249,39.6896,39.7959,10005.0
2022-10-03 12:10:00,41.19,41.28,41.16,41.18,26233.0,39.8056,39.8925,39.7766,39.7959,26233.0
2022-10-03 12:15:00,41.16,41.17,41.05,41.05,8994.0,39.7766,39.7862,39.6703,39.6703,8994.0
2022-10-03 12:20:00,41.1,41.1,40.94,41.09,24720.0,39.7186,39.7186,39.564,39.7089,24720.0
2022-10-03 12:25:00,41.08,41.14,40.84,40.89,23176.0,39.6993,39.7572,39.4673,39.5156,23176.0
2022-10-03 12:30:00,40.88,40.97,40.79,40.96,16858.0,39.506,39.593,39.419,39.5833,16858.0
2022-10-03 12:35:00,40.99,41.02,40.86,41.0,9301.0,39.6123,39.6413,39.4866,39.6219,9301.0
2022-10-03 12:40:00,41.01,41.03,40.93,40.99,10205.0,39.6316,39.6509,39.5543,39.6123,10205.0
2022-10-03 12:45:00,41.0,41.02,40.94,40.98,7290.0,39.6219,39.6413,39.564,39.6026,7290.0
2022-10-03 12:50:00,40.99,40.99,40.81,40.91,19209.0,39.6123,39.6123,39.4383,39.535,19209.0
2022-10-03 12:55:00,40.87,41.05,40.85,41.05,10398.0,39.4963,39.6703,39.477,39.6703,10398.0
2022-10-03 13:00:00,41.06,41.13,41.01,41.07,6880.0,39.6799,39.7476,39.6316,39.6896,6880.0
2022-10-03 13:05:00,41.08,41.23,41.04,41.22,12859.0,39.6993,39.8442,39.6606,39.8345,12859.0
2022-10-03 13:10:00,41.18,41.21,41.12,41.2,19762.0,39.7959,39.8249,39.7379,39.8152,19762.0
2022-10-03 13:15:00,41.18,41.22,41.16,41.18,18743.0,39.7959,39.8345,39.7766,39.7959,18743.0
2022-10-03 13:20:00,41.18,41.42,41.17,41.42,43540.0,39.7959,40.0278,39.7862,40.0278,43540.0
2022-10-03 13:25:00,41.37,41.42,41.27,41.3,11659.0,39.9795,40.0278,39.8829,39.9119,11659.0
2022-10-03 13:30:00,41.32,41.53,41.3,41.53,42498.0,39.9312,40.1341,39.9119,40.1341,42498.0
2022-10-03 13:35:00,41.52,41.52,41.4,41.45,34721.0,40.1245,40.1245,40.0085,40.0568,34721.0
2022-10-03 13:40:00,41.44,41.5,41.43,41.47,10207.0,40.0472,40.1051,40.0375,40.0761,10207.0
2022-10-03 13:45:00,41.47,41.57,41.46,41.51,25624.0,40.0761,40.1728,40.0665,40.1148,25624.0
2022-10-03 13:50:00,41.5,41.5,41.41,41.42,9642.0,40.1051,40.1051,40.0182,40.0278,9642.0
2022-10-03 13:55:00,41.4,41.43,41.37,41.4,10360.0,40.0085,40.0375,39.9795,40.0085,10360.0
2022-10-03 14:00:00,41.42,41.52,41.41,41.52,10957.0,40.0278,40.1245,40.0182,40.1245,10957.0
2022-10-03 14:05:00,41.54,41.65,41.52,41.58,38045.0,40.1438,40.2501,40.1245,40.1824,38045.0
2022-10-03 14:10:00,41.6,41.72,41.6,41.7,35509.0,40.2018,40.3177,40.2018,40.2984,35509.0
2022-10-03 14:15:00,41.67,41.76,41.66,41.73,10657.0,40.2694,40.3564,40.2598,40.3274,10657.0
2022-10-03 14:20:00,41.74,41.83,41.73,41.8,17764.0,40.3371,40.424,40.3274,40.3951,17764.0
2022-10-03 14:25:00,41.79,41.97,41.76,41.97,26526.0,40.3854,40.5593,40.3564,40.5593,26526.0
2022-10-03 14:30:00,41.94,41.99,41.92,41.98,18981.0,40.5303,40.5787,40.511,40.569,18981.0
2022-10-03 14:35:00,41.96,42.02,41.95,42.02,26600.0,40.5497,40.6077,40.54,40.6077,26600.0
2022-10-03 14:40:00,42.01,42.12,42.0,42.09,17032.0,40.598,40.7043,40.5883,40.6753,17032.0
2022-10-03 14:45:00,42.11,42.15,42.03,42.08,60111.0,40.6946,40.7333,40.6173,40.6656,60111.0
2022-10-03 14:50:00,42.1,42.19,42.08,42.16,24724.0,40.685,40.7719,40.6656,40.743,24724.0
2022-10-03 14:55:00,42.18,42.29,42.14,42.18,49033.0,40.7623,40.8686,40.7236,40.7623,49033.0
2022-10-03 15:00:00,42.18,42.19,42.07,42.09,29951.0,40.7623,40.7719,40.656,40.6753,29951.0
2022-10-03 15:05:00,42.1,42.21,42.1,42.15,14703.0,40.685,40.7913,40.685,40.7333,14703.0
2022-10-03 15:10:00,42.14,42.14,41.99,42.04,22547.0,40.7236,40.7236,40.5787,40.627,22547.0
2022-10-03 15:15:00,42.03,42.03,41.88,42.01,34594.0,40.6173,40.6173,40.4724,40.598,34594.0
2022-10-03 15:20:00,42.0,42.08,41.98,42.05,25346.0,40.5883,40.6656,40.569,40.6367,25346.0
2022-10-03 15:25:00,42.07,42.15,42.07,42.09,32525.0,40.656,40.7333,40.656,40.6753,32525.0
2022-10-03 15:30:00,42.08,42.16,41.98,42.01,28598.0,40.6656,40.743,40.569,40.598,28598.0
2022-10-03 15:35:00,41.99,42.07,41.94,41.99,20964.0,40.5787,40.656,40.5303,40.5787,20964.0
2022-10-03 15:40:00,41.98,42.0,41.84,41.86,54066.0,40.569,40.5883,40.4337,40.453,54066.0
2022-10-03 15:45:00,41.84,41.95,41.75,41.83,49486.0,40.4337,40.54,40.3467,40.424,49486.0
2022-10-03 15:50:00,41.85,41.87,41.63,41.75,67567.0,40.4434,40.4627,40.2308,40.3467,67567.0
2022-10-03 15:55:00,41.72,41.72,41.51,41.67,68380.0,40.3177,40.3177,40.1148,40.2694,68380.0
2022-10-04 09:30:00,43.24,43.68,43.19,43.62,164166.0,41.7867,42.2119,41.7383,42.1539,164166.0
2022-10-04 09:35:00,43.69,43.98,43.59,43.96,91351.0,42.2215,42.5018,42.1249,42.4825,91351.0
2022-10-04 09:40:00,43.97,44.1,43.87,44.1,99479.0,42.4921,42.6177,42.3955,42.6177,99479.0
2022-10-04 09:45:00,44.1,44.36,44.07,44.31,61188.0,42.6177,42.869,42.5888,42.8207,61188.0
2022-10-04 09:50:00,44.32,44.34,44.17,44.28,73473.0,42.8304,42.8497,42.6854,42.7917,73473.0
2022-10-04 09:55:00,44.28,44.59,44.23,44.58,79750.0,42.7917,43.0913,42.7434,43.0816,79750.0
2022-10-04 10:00:00,44.6,44.99,44.6,44.85,114548.0,43.1009,43.4778,43.1009,43.3425,114548.0
2022-10-04 10:05:00,44.86,44.9,44.58,44.76,70912.0,43.3522,43.3909,43.0816,43.2556,70912.0
2022-10-04 10:10:00,44.75,44.84,44.68,44.75,34195.0,43.2459,43.3329,43.1783,43.2459,34195.0
2022-10-04 10:15:00,44.77,44.84,44.72,44.72,21962.0,43.2652,43.3329,43.2169,43.2169,21962.0
2022-10-04 10:20:00,44.72,44.72,44.53,44.63,41640.0,43.2169,43.2169,43.0333,43.1299,41640.0
2022-10-04 10:25:00,44.63,44.75,44.56,44.58,30862.0,43.1299,43.2459,43.0623,43.0816,30862.0
2022-10-04 10:30:00,44.57,44.79,44.56,44.79,24562.0,43.072,43.2846,43.0623,43.2846,24562.0
2022-10-04 10:35:00,44.8,44.83,44.67,44.68,48627.0,43.2942,43.3232,43.1686,43.1783,48627.0
2022-10-04 10:40:00,44.7,44.77,44.53,44.57,40474.0,43.1976,43.2652,43.0333,43.072,40474.0
2022-10-04 10:45:00,44.56,44.68,44.47,44.59,26577.0,43.0623,43.1783,42.9753,43.0913,26577.0
2022-10-04 10:50:00,44.57,44.61,44.36,44.58,32363.0,43.072,43.1106,42.869,43.0816,32363.0
2022-10-04 10:55:00,44.58,44.87,44.57,44.84,34642.0,43.0816,43.3619,43.072,43.3329,34642.0
2022-10-04 11:00:00,44.86,44.9,44.77,44.88,25337.0,43.3522,43.3909,43.2652,43.3715,25337.0
2022-10-04 11:05:00,44.87,44.93,44.82,44.82,28163.0,43.3619,43.4199,43.3135,43.3135,28163.0
2022-10-04 11:10:00,44.8,44.81,44.61,44.72,38968.0,43.2942,43.3039,43.1106,43.2169,38968.0
2022-10-04 11:15:00,44.76,44.87,44.76,44.87,26776.0,43.2556,43.3619,43.2556,43.3619,26776.0
2022-10-04 11:20:00,44.89,44.97,44.83,44.95,15407.0,43.3812,43.4585,43.3232,43.4392,15407.0
2022-10-04 11:25:00,44.94,45.0,44.92,44.93,14846.0,43.4295,43.4875,43.4102,43.4199,14846.0
2022-10-04 11:30:00,44.97,45.04,44.72,44.78,86205.0,43.4585,43.5262,43.2169,43.2749,86205.0
2022-10-04 11:35:00,44.82,44.92,44.82,44.87,11978.0,43.3135,43.4102,43.3135,43.3619,11978.0
2022-10-04 11:40:00,44.9,44.9,44.76,44.84,9095.0,43.3909,43.3909,43.2556,43.3329,9095.0
2022-10-04 11:45:00,44.86,44.86,44.71,44.75,10139.0,43.3522,43.3522,43.2072,43.2459,10139.0
2022-10-04 11:50:00,44.8,44.83,44.75,44.78,2995.0,43.2942,43.3232,43.2459,43.2749,2995.0
2022-10-04 11:55:00,44.77,44.87,44.69,44.86,7180.0,43.2652,43.3619,43.1879,43.3522,7180.0
2022-10-04 12:00:00,44.89,44.9,44.83,44.85,6110.0,43.3812,43.3909,43.3232,43.3425,6110.0
2022-10-04 12:05:00,44.87,44.88,44.75,44.79,12097.0,43.3619,43.3715,43.2459,43.2846,12097.0
2022-10-04 12:10:00,44.79,44.9,44.78,44.89,8872.0,43.2846,43.3909,43.2749,43.3812,8872.0
2022-10-04 12:15:00,44.91,44.95,44.89,44.93,8159.0,43.4005,43.4392,43.3812,43.4199,8159.0
2022-10-04 12:20:00,44.88,44.93,44.85,44.89,8258.0,43.3715,43.4199,43.3425,43.3812,8258.0
2022-10-04 12:25:00,44.9,45.12,44.86,45.03,27780.0,43.3909,43.6035,43.3522,43.5165,27780.0
2022-10-04 12:30:00,45.03,45.14,45.03,45.07,10773.0,43.5165,43.6228,43.5165,43.5551,10773.0
2022-10-04 12:35:00,45.09,45.09,45.04,45.05,19075.0,43.5745,43.5745,43.5262,43.5358,19075.0
2022-10-04 12:40:00,45.05,45.05,44.88,44.91,25283.0,43.5358,43.5358,43.3715,43.4005,25283.0
2022-10-04 12:45:00,44.91,44.92,44.65,44.71,18865.0,43.4005,43.4102,43.1493,43.2072,18865.0
2022-10-04 12:50:00,44.66,44.71,44.59,44.63,19270.0,43.1589,43.2072,43.0913,43.1299,19270.0
2022-10-04 12:55:00,44.59,44.7,44.57,44.68,17835.0,43.0913,43.1976,43.072,43.1783,17835.0
2022-10-04 13:00:00,44.68,44.71,44.56,44.64,21150.0,43.1783,43.2072,43.0623,43.1396,21150.0
2022-10-04 13:05:00,44.58,44.58,44.45,44.48,17882.0,43.0816,43.0816,42.956,42.985,17882.0
2022-10-04 13:10:00,44.5,44.55,44.4,44.41,7092.0,43.0043,43.0526,42.9077,42.9173,7092.0
2022-10-04 13:15:00,44.37,44.37,44.11,44.14,36710.0,42.8787,42.8787,42.6274,42.6564,36710.0
2022-10-04 13:20:00,44.13,44.27,44.06,44.21,33690.0,42.6467,42.782,42.5791,42.7241,33690.0
2022-10-04 13:25:00,44.24,44.44,44.21,44.39,24087.0,42.753,42.9463,42.7241,42.898,24087.0
2022-10-04 13:30:00,44.43,44.51,44.38,44.4,19880.0,42.9367,43.014,42.8883,42.9077,19880.0
2022-10-04 13:35:00,44.38,44.43,44.28,44.33,15004.0,42.8883,42.9367,42.7917,42.84,15004.0
2022-10-04 13:40:00,44.32,44.45,44.29,44.35,24878.0,42.8304,42.956,42.8014,42.8593,24878.0
2022-10-04 13:45:00,44.35,44.54,44.34,44.46,20500.0,42.8593,43.043,42.8497,42.9656,20500.0
2022-10-04 13:50:00,44.47,44.68,44.44,44.61,37422.0,42.9753,43.1783,42.9463,43.1106,37422.0
2022-10-04 13:55:00,44.62,44.76,44.62,44.64,24803.0,43.1203,43.2556,43.1203,43.1396,24803.0
2022-10-04 14:00:00,44.65,44.73,44.63,44.66,15569.0,43.1493,43.2266,43.1299,43.1589,15569.0
2022-10-04 14:05:00,44.67,44.76,44.63,44.69,11775.0,43.1686,43.2556,43.1299,43.1879,11775.0
2022-10-04 14:10:00,44.67,44.73,44.58,44.58,15610.0,43.1686,43.2266,43.0816,43.0816,15610.0
2022-10-04 14:15:00,44.6,44.68,44.52,44.52,10051.0,43.1009,43.1783,43.0236,43.0236,10051.0
2022-10-04 14:20:00,44.53,44.67,44.51,44.66,13173.0,43.0333,43.1686,43.014,43.1589,13173.0
2022-10-04 14:25:00,44.64,44.67,44.41,44.41,13312.0,43.1396,43.1686,42.9173,42.9173,13312.0
2022-10-04 14:30:00,44.41,44.64,44.4,44.58,12770.0,42.9173,43.1396,42.9077,43.0816,12770.0
2022-10-04 14:35:00,44.55,44.55,44.46,44.51,7400.0,43.0526,43.0526,42.9656,43.014,7400.0
2022-10-04 14:40:00,44.5,44.62,44.5,44.62,5971.0,43.0043,43.1203,43.0043,43.1203,5971.0
2022-10-04 14:45:00,44.61,44.88,44.6,44.86,30507.0,43.1106,43.3715,43.1009,43.3522,30507.0
2022-10-04 14:50:00,44.88,44.99,44.88,44.92,28166.0,43.3715,43.4778,43.3715,43.4102,28166.0
2022-10-04 14:55:00,44.92,45.04,44.92,44.92,24833.0,43.4102,43.5262,43.4102,43.4102,24833.0
2022-10-04 15:00:00,44.94,44.96,44.78,44.85,53808.0,43.4295,43.4488,43.2749,43.3425,53808.0
2022-10-04 15:05:00,44.84,44.84,44.66,44.69,57603.0,43.3329,43.3329,43.1589,43.1879,57603.0
2022-10-04 15:10:00,44.58,44.61,44.4,44.57,23608.0,43.0816,43.1106,42.9077,43.072,23608.0
2022-10-04 15:15:00,44.57,44.68,44.53,44.53,23367.0,43.072,43.1783,43.0333,43.0333,23367.0
2022-10-04 15:20:00,44.54,44.67,44.45,44.67,14468.0,43.043,43.1686,42.956,43.1686,14468.0
2022-10-04 15:25:00,44.67,44.81,44.63,44.71,39431.0,43.1686,43.3039,43.1299,43.2072,39431.0
2022-10-04 15:30:00,44.69,44.69,44.56,44.63,28418.0,43.1879,43.1879,43.0623,43.1299,28418.0
2022-10-04 15:35:00,44.65,44.99,44.61,44.92,126305.0,43.1493,43.4778,43.1106,43.4102,126305.0
2022-10-04 15:40:00,44.91,44.93,44.78,44.85,39199.0,43.4005,43.4199,43.2749,43.3425,39199.0
2022-10-04 15:45:00,44.82,44.92,44.8,44.86,33506.0,43.3135,43.4102,43.2942,43.3522,33506.0
2022-10-04 15:50:00,44.92,45.1,44.88,45.09,95398.0,43.4102,43.5841,43.3715,43.5745,95398.0
2022-10-04 15:55:00,45.09,45.19,44.88,45.19,92010.0,43.5745,43.6711,43.3715,43.6711,92010.0
2022-10-05 09:30:00,43.6,44.14,43.6,44.07,101034.0,42.1346,42.6564,42.1346,42.5888,101034.0
2022-10-05 09:35:00,44.12,44.34,43.87,43.87,57783.0,42.6371,42.8497,42.3955,42.3955,57783.0
2022-10-05 09:40:00,43.89,44.03,43.8,43.96,31091.0,42.4148,42.5501,42.3278,42.4825,31091.0
2022-10-05 09:45:00,44.0,44.33,43.93,44.15,51511.0,42.5211,42.84,42.4535,42.6661,51511.0
2022-10-05 09:50:00,44.16,44.31,44.07,44.13,44316.0,42.6757,42.8207,42.5888,42.6467,44316.0
2022-10-05 09:55:00,44.11,44.31,44.11,44.19,21623.0,42.6274,42.8207,42.6274,42.7047,21623.0
2022-10-05 10:00:00,44.18,44.2,43.59,43.69,83771.0,42.6951,42.7144,42.1249,42.2215,83771.0
2022-10-05 10:05:00,43.68,43.81,43.54,43.55,37819.0,42.2119,42.3375,42.0766,42.0862,37819.0
2022-10-05 10:10:00,43.56,43.76,43.47,43.57,37840.0,42.0959,42.2892,42.0089,42.1056,37840.0
2022-10-05 10:15:00,43.63,43.63,43.41,43.45,43030.0,42.1635,42.1635,41.9509,41.9896,43030.0
2022-10-05 10:20:00,43.46,43.69,43.39,43.46,22091.0,41.9993,42.2215,41.9316,41.9993,22091.0
2022-10-05 10:25:00,43.39,43.61,43.39,43.48,18381.0,41.9316,42.1442,41.9316,42.0186,18381.0
2022-10-05 10:30:00,43.45,43.57,43.23,43.31,39149.0,41.9896,42.1056,41.777,41.8543,39149.0
2022-10-05 10:35:00,43.33,43.53,43.33,43.53,19160.0,41.8736,42.0669,41.8736,42.0669,19160.0
2022-10-05 10:40:00,43.47,43.68,43.44,43.57,13163.0,42.0089,42.2119,41.9799,42.1056,13163.0
2022-10-05 10:45:00,43.59,43.62,43.46,43.46,14345.0,42.1249,42.1539,41.9993,41.9993,14345.0
2022-10-05 10:50:00,43.47,43.51,43.34,43.48,22818.0,42.0089,42.0476,41.8833,42.0186,22818.0
2022-10-05 10:55:00,43.49,43.49,43.24,43.32,11516.0,42.0283,42.0283,41.7867,41.864,11516.0
2022-10-05 11:00:00,43.26,43.58,43.26,43.54,18402.0,41.806,42.1152,41.806,42.0766,18402.0
2022-10-05 11:05:00,43.51,43.55,43.33,43.4,12261.0,42.0476,42.0862,41.8736,41.9413,12261.0
2022-10-05 11:10:00,43.4,43.56,43.31,43.52,16306.0,41.9413,42.0959,41.8543,42.0572,16306.0
2022-10-05 11:15:00,43.53,43.74,43.44,43.73,18415.0,42.0669,42.2698,41.9799,42.2602,18415.0
2022-10-05 11:20:00,43.72,43.76,43.6,43.76,14537.0,42.2505,42.2892,42.1346,42.2892,14537.0
2022-10-05 11:25:00,43.77,43.8,43.64,43.69,28493.0,42.2988,42.3278,42.1732,42.2215,28493.0
2022-10-05 11:30:00,43.68,43.77,43.63,43.77,10329.0,42.2119,42.2988,42.1635,42.2988,10329.0
2022-10-05 11:35:00,43.75,44.02,43.75,43.96,27962.0,42.2795,42.5404,42.2795,42.4825,27962.0
2022-10-05 11:40:00,43.98,43.99,43.84,43.84,12801.0,42.5018,42.5114,42.3665,42.3665,12801.0
2022-10-05 11:45:00,43.85,43.9,43.71,43.72,12703.0,42.3762,42.4245,42.2409,42.2505,12703.0
2022-10-05 11:50:00,43.75,43.87,43.71,43.84,7181.0,42.2795,42.3955,42.2409,42.3665,7181.0
2022-10-05 11:55:00,43.85,43.9,43.76,43.82,47942.0,42.3762,42.4245,42.2892,42.3472,47942.0
2022-10-05 12:00:00,43.79,43.8,43.57,43.64,19432.0,42.3182,42.3278,42.1056,42.1732,19432.0
2022-10-05 12:05:00,43.71,44.13,43.71,44.08,52267.0,42.2409,42.6467,42.2409,42.5984,52267.0
2022-10-05 12:10:00,44.11,44.38,44.1,44.27,36161.0,42.6274,42.8883,42.6177,42.782,36161.0
2022-10-05 12:15:00,44.24,44.53,44.24,44.47,27173.0,42.753,43.0333,42.753,42.9753,27173.0
2022-10-05 12:20:00,44.42,44.43,44.33,44.41,15038.0,42.927,42.9367,42.84,42.9173,15038.0
2022-10-05 12:25:00,44.41,44.41,44.28,44.32,14402.0,42.9173,42.9173,42.7917,42.8304,14402.0
2022-10-05 12:30:00,44.29,44.35,44.24,44.27,5453.0,42.8014,42.8593,42.753,42.782,5453.0
2022-10-05 12:35:00,44.27,44.36,44.24,44.36,6868.0,42.782,42.869,42.753,42.869,6868.0
2022-10-05 12:40:00,44.36,44.4,44.26,44.4,21635.0,42.869,42.9077,42.7724,42.9077,21635.0
2022-10-05 12:45:00,44.4,44.78,44.36,44.78,22842.0,42.9077,43.2749,42.869,43.2749,22842.0
2022-10-05 12:50:00,44.82,44.82,44.66,44.72,27708.0,43.3135,43.3135,43.1589,43.2169,27708.0
2022-10-05 12:55:00,44.71,44.73,44.55,44.57,22643.0,43.2072,43.2266,43.0526,43.072,22643.0
2022-10-05 13:00:00,44.55,44.69,44.53,44.66,13869.0,43.0526,43.1879,43.0333,43.1589,13869.0
2022-10-05 13:05:00,44.65,44.91,44.65,44.76,40721.0,43.1493,43.4005,43.1493,43.2556,40721.0
2022-10-05 13:10:00,44.78,44.87,44.77,44.86,13770.0,43.2749,43.3619,43.2652,43.3522,13770.0
2022-10-05 13:15:00,44.88,45.09,44.84,45.09,23872.0,43.3715,43.5745,43.3329,43.5745,23872.0
2022-10-05 13:20:00,45.12,45.31,45.08,45.08,60874.0,43.6035,43.7871,43.5648,43.5648,60874.0
2022-10-05 13:25:00,45.06,45.09,44.95,45.0,17083.0,43.5455,43.5745,43.4392,43.4875,17083.0
2022-10-05 13:30:00,44.98,45.0,44.83,44.84,7751.0,43.4682,43.4875,43.3232,43.3329,7751.0
2022-10-05 13:35:00,44.85,44.93,44.79,44.93,15969.0,43.3425,43.4199,43.2846,43.4199,15969.0
2022-10-05 13:40:00,44.92,44.92,44.77,44.89,13382.0,43.4102,43.4102,43.2652,43.3812,13382.0
2022-10-05 13:45:00,44.9,45.02,44.82,44.97,20500.0,43.3909,43.5068,43.3135,43.4585,20500.0
2022-10-05 13:50:00,44.98,44.98,44.78,44.83,13312.0,43.4682,43.4682,43.2749,43.3232,13312.0
2022-10-05 13:55:00,44.79,44.87,44.64,44.67,18946.0,43.2846,43.3619,43.1396,43.1686,18946.0
2022-10-05 14:00:00,44.66,44.85,44.63,44.81,11460.0,43.1589,43.3425,43.1299,43.3039,11460.0
2022-10-05 14:05:00,44.82,44.9,44.78,44.79,10128.0,43.3135,43.3909,43.2749,43.2846,10128.0
2022-10-05 14:10:00,44.79,45.0,44.79,44.92,24754.0,43.2846,43.4875,43.2846,43.4102,24754.0
2022-10-05 14:15:00,44.91,45.14,44.89,45.1,32586.0,43.4005,43.6228,43.3812,43.5841,32586.0
2022-10-05 14:20:00,45.09,45.09,45.01,45.08,20340.0,43.5745,43.5745,43.4972,43.5648,20340.0
2022-10-05 14:25:00,45.04,45.12,44.89,45.07,16048.0,43.5262,43.6035,43.3812,43.5551,16048.0
2022-10-05 14:30:00,45.06,45.1,44.86,44.87,19796.0,43.5455,43.5841,43.3522,43.3619,19796.0
2022-10-05 14:35:00,44.91,45.11,44.91,45.04,35316.0,43.4005,43.5938,43.4005,43.5262,35316.0
2022-10-05 14:40:00,45.03,45.09,44.99,45.08,20817.0,43.5165,43.5745,43.4778,43.5648,20817.0
2022-10-05 14:45:00,45.09,45.19,45.05,45.06,37193.0,43.5745,43.6711,43.5358,43.5455,37193.0
2022-10-05 14:50:00,45.08,45.25,45.01,45.16,36306.0,43.5648,43.7291,43.4972,43.6421,36306.0
2022-10-05 14:55:00,45.18,45.25,45.1,45.22,49828.0,43.6614,43.7291,43.5841,43.7001,49828.0
2022-10-05 15:00:00,45.25,45.51,45.25,45.46,71499.0,43.7291,43.9804,43.7291,43.932,71499.0
2022-10-05 15:05:00,45.46,45.49,45.29,45.39,48535.0,43.932,43.961,43.7678,43.8644,48535.0
2022-10-05 15:10:00,45.38,45.63,45.33,45.63,32327.0,43.8547,44.0963,43.8064,44.0963,32327.0
2022-10-05 15:15:00,45.62,45.78,45.56,45.69,59891.0,44.0867,44.2413,44.0287,44.1543,59891.0
2022-10-05 15:20:00,45.68,45.72,45.54,45.63,64396.0,44.1446,44.1833,44.0093,44.0963,64396.0
2022-10-05 15:25:00,45.61,45.62,45.48,45.49,46434.0,44.077,44.0867,43.9514,43.961,46434.0
2022-10-05 15:30:00,45.5,45.61,45.5,45.54,99552.0,43.9707,44.077,43.9707,44.0093,99552.0
2022-10-05 15:35:00,45.53,45.61,45.41,45.42,54700.0,43.9997,44.077,43.8837,43.8934,54700.0
2022-10-05 15:40:00,45.4,45.47,45.33,45.44,34274.0,43.8741,43.9417,43.8064,43.9127,34274.0
2022-10-05 15:45:00,45.42,45.51,45.27,45.3,34131.0,43.8934,43.9804,43.7484,43.7774,34131.0
2022-10-05 15:50:00,45.26,45.28,44.84,44.93,75044.0,43.7388,43.7581,43.3329,43.4199,75044.0
2022-10-05 15:55:00,44.96,45.06,44.79,45.0,52003.0,43.4488,43.5455,43.2846,43.4875,52003.0
2022-10-06 09:30:00,44.38,44.68,44.23,44.58,66709.0,42.8883,43.1783,42.7434,43.0816,66709.0
2022-10-06 09:35:00,44.56,44.82,44.41,44.77,82089.0,43.0623,43.3135,42.9173,43.2652,82089.0
2022-10-06 09:40:00,44.82,45.21,44.81,44.97,124167.0,43.3135,43.6904,43.3039,43.4585,124167.0
2022-10-06 09:45:00,44.98,45.06,44.62,44.69,89696.0,43.4682,43.5455,43.1203,43.1879,89696.0
2022-10-06 09:50:00,44.67,45.08,44.66,44.97,53976.0,43.1686,43.5648,43.1589,43.4585,53976.0
2022-10-06 09:55:00,44.94,44.94,44.38,44.42,84179.0,43.4295,43.4295,42.8883,42.927,84179.0
2022-10-06 10:00:00,44.43,44.43,44.05,44.15,87202.0,42.9367,42.9367,42.5694,42.6661,87202.0
2022-10-06 10:05:00,44.12,44.17,43.89,44.05,64195.0,42.6371,42.6854,42.4148,42.5694,64195.0
2022-10-06 10:10:00,44.04,44.04,43.72,43.87,93072.0,42.5598,42.5598,42.2505,42.3955,93072.0
2022-10-06 10:15:00,43.87,44.15,43.87,43.89,40460.0,42.3955,42.6661,42.3955,42.4148,40460.0
2022-10-06 10:20:00,43.98,44.11,43.86,44.0,51936.0,42.5018,42.6274,42.3858,42.5211,51936.0
2022-10-06 10:25:00,44.01,44.1,43.74,43.77,59009.0,42.5308,42.6177,42.2698,42.2988,59009.0
2022-10-06 10:30:00,43.77,43.95,43.69,43.71,57772.0,42.2988,42.4728,42.2215,42.2409,57772.0
2022-10-06 10:35:00,43.69,44.02,43.67,43.95,28106.0,42.2215,42.5404,42.2022,42.4728,28106.0
2022-10-06 10:40:00,43.94,44.18,43.94,44.04,56262.0,42.4631,42.6951,42.4631,42.5598,56262.0
2022-10-06 10:45:00,44.05,44.41,43.99,44.38,48937.0,42.5694,42.9173,42.5114,42.8883,48937.0
2022-10-06 10:50:00,44.37,44.42,44.28,44.4,44872.0,42.8787,42.927,42.7917,42.9077,44872.0
2022-10-06 10:55:00,44.33,44.58,44.27,44.57,49554.0,42.84,43.0816,42.782,43.072,49554.0
2022-10-06 11:00:00,44.6,44.6,44.16,44.2,58509.0,43.1009,43.1009,42.6757,42.7144,58509.0
2022-10-06 11:05:00,44.22,44.43,44.21,44.27,19727.0,42.7337,42.9367,42.7241,42.782,19727.0
2022-10-06 11:10:00,44.29,44.33,44.13,44.14,22913.0,42.8014,42.84,42.6467,42.6564,22913.0
2022-10-06 11:15:00,44.15,44.6,44.15,44.57,46554.0,42.6661,43.1009,42.6661,43.072,46554.0
2022-10-06 11:20:00,44.57,44.7,44.51,44.62,36679.0,43.072,43.1976,43.014,43.1203,36679.0
2022-10-06 11:25:00,44.62,44.65,44.48,44.59,30023.0,43.1203,43.1493,42.985,43.0913,30023.0
2022-10-06 11:30:00,44.57,44.57,44.4,44.41,25451.0,43.072,43.072,42.9077,42.9173,25451.0
2022-10-06 11:35:00,44.41,44.55,44.28,44.29,21368.0,42.9173,43.0526,42.7917,42.8014,21368.0
2022-10-06 11:40:00,44.28,44.43,44.23,44.34,30361.0,42.7917,42.9367,42.7434,42.8497,30361.0
2022-10-06 11:45:00,44.33,44.57,44.33,44.49,15443.0,42.84,43.072,42.84,42.9946,15443.0
2022-10-06 11:50:00,44.45,44.72,44.45,44.55,53899.0,42.956,43.2169,42.956,43.0526,53899.0
2022-10-06 11:55:00,44.55,44.59,43.97,44.01,68387.0,43.0526,43.0913,42.4921,42.5308,68387.0
2022-10-06 12:00:00,44.02,44.08,43.87,43.88,17652.0,42.5404,42.5984,42.3955,42.4051,17652.0
2022-10-06 12:05:00,43.88,43.97,43.87,43.9,21868.0,42.4051,42.4921,42.3955,42.4245,21868.0
2022-10-06 12:10:00,43.95,43.98,43.82,43.85,31540.0,42.4728,42.5018,42.3472,42.3762,31540.0
2022-10-06 12:15:00,43.89,43.96,43.77,43.9,22401.0,42.4148,42.4825,42.2988,42.4245,22401.0
2022-10-06 12:20:00,43.94,44.13,43.92,44.1,32625.0,42.4631,42.6467,42.4438,42.6177,32625.0
2022-10-06 12:25:00,44.11,44.25,44.11,44.2,24816.0,42.6274,42.7627,42.6274,42.7144,24816.0
2022-10-06 12:30:00,44.21,44.24,44.06,44.21,23116.0,42.7241,42.753,42.5791,42.7241,23116.0
2022-10-06 12:35:00,44.2,44.29,44.14,44.26,18774.0,42.7144,42.8014,42.6564,42.7724,18774.0
2022-10-06 12:40:00,44.24,44.41,44.2,44.4,27290.0,42.753,42.9173,42.7144,42.9077,27290.0
2022-10-06 12:45:00,44.38,44.49,44.3,44.4,49392.0,42.8883,42.9946,42.811,42.9077,49392.0
2022-10-06 12:50:00,44.39,44.39,44.25,44.25,48589.0,42.898,42.898,42.7627,42.7627,48589.0
2022-10-06 12:55:00,44.27,44.29,44.16,44.19,42054.0,42.782,42.8014,42.6757,42.7047,42054.0
2022-10-06 13:00:00,44.19,44.28,44.06,44.14,18477.0,42.7047,42.7917,42.5791,42.6564,18477.0
2022-10-06 13:05:00,44.14,44.16,43.93,43.96,18265.0,42.6564,42.6757,42.4535,42.4825,18265.0
2022-10-06 13:10:00,43.94,44.23,43.92,44.21,22549.0,42.4631,42.7434,42.4438,42.7241,22549.0
2022-10-06 13:15:00,44.2,44.3,44.15,44.2,23934.0,42.7144,42.811,42.6661,42.7144,23934.0
2022-10-06 13:20:00,44.19,44.32,44.18,44.21,35899.0,42.7047,42.8304,42.6951,42.7241,35899.0
2022-10-06 13:25:00,44.2,44.28,44.12,44.28,16783.0,42.7144,42.7917,42.6371,42.7917,16783.0
2022-10-06 13:30:00,44.27,44.27,43.98,44.03,41106.0,42.782,42.782,42.5018,42.5501,41106.0
2022-10-06 13:35:00,44.05,44.06,43.9,43.92,18077.0,42.5694,42.5791,42.4245,42.4438,18077.0
2022-10-06 13:40:00,43.92,44.04,43.92,44.02,16761.0,42.4438,42.5598,42.4438,42.5404,16761.0
2022-10-06 13:45:00,44.04,44.06,44.0,44.06,17626.0,42.5598,42.5791,42.5211,42.5791,17626.0
2022-10-06 13:50:00,44.06,44.08,43.93,44.01,15627.0,42.5791,42.5984,42.4535,42.5308,15627.0
2022-10-06 13:55:00,44.02,44.08,44.01,44.02,15855.0,42.5404,42.5984,42.5308,42.5404,15855.0
2022-10-06 14:00:00,44.02,44.02,43.77,43.79,31338.0,42.5404,42.5404,42.2988,42.3182,31338.0
2022-10-06 14:05:00,43.8,43.83,43.7,43.74,30790.0,42.3278,42.3568,42.2312,42.2698,30790.0
2022-10-06 14:10:00,43.75,43.8,43.66,43.73,38437.0,42.2795,42.3278,42.1925,42.2602,38437.0
2022-10-06 14:15:00,43.7,43.73,43.56,43.6,25081.0,42.2312,42.2602,42.0959,42.1346,25081.0
2022-10-06 14:20:00,43.59,43.76,43.59,43.7,28038.0,42.1249,42.2892,42.1249,42.2312,28038.0
2022-10-06 14:25:00,43.73,43.79,43.65,43.69,19276.0,42.2602,42.3182,42.1829,42.2215,19276.0
2022-10-06 14:30:00,43.68,43.85,43.57,43.63,56931.0,42.2119,42.3762,42.1056,42.1635,56931.0
2022-10-06 14:35:00,43.67,43.8,43.63,43.63,8301.0,42.2022,42.3278,42.1635,42.1635,8301.0
2022-10-06 14:40:00,43.66,43.73,43.56,43.56,9550.0,42.1925,42.2602,42.0959,42.0959,9550.0
2022-10-06 14:45:00,43.55,43.55,43.29,43.3,47932.0,42.0862,42.0862,41.835,41.8446,47932.0
2022-10-06 14:50:00,43.29,43.32,43.13,43.31,60654.0,41.835,41.864,41.6804,41.8543,60654.0
2022-10-06 14:55:00,43.28,43.48,43.28,43.33,32951.0,41.8253,42.0186,41.8253,41.8736,32951.0
2022-10-06 15:00:00,43.31,43.36,43.12,43.33,34270.0,41.8543,41.9026,41.6707,41.8736,34270.0
2022-10-06 15:05:00,43.31,43.32,43.19,43.3,31368.0,41.8543,41.864,41.7383,41.8446,31368.0
2022-10-06 15:10:00,43.3,43.4,43.1,43.37,26421.0,41.8446,41.9413,41.6514,41.9123,26421.0
2022-10-06 15:15:00,43.39,43.45,43.24,43.34,50732.0,41.9316,41.9896,41.7867,41.8833,50732.0
2022-10-06 15:20:00,43.31,43.67,43.3,43.49,61686.0,41.8543,42.2022,41.8446,42.0283,61686.0
2022-10-06 15:25:00,43.54,43.72,43.47,43.72,27339.0,42.0766,42.2505,42.0089,42.2505,27339.0
2022-10-06 15:30:00,43.73,43.76,43.54,43.58,27267.0,42.2602,42.2892,42.0766,42.1152,27267.0
2022-10-06 15:35:00,43.58,43.61,43.48,43.53,14647.0,42.1152,42.1442,42.0186,42.0669,14647.0
2022-10-06 15:40:00,43.51,43.59,43.4,43.55,15536.0,42.0476,42.1249,41.9413,42.0862,15536.0
2022-10-06 15:45:00,43.53,43.69,43.44,43.52,22571.0,42.0669,42.2215,41.9799,42.0572,22571.0
2022-10-06 15:50:00,43.5,43.63,43.41,43.58,48525.0,42.0379,42.1635,41.9509,42.1152,48525.0
2022-10-06 15:55:00,43.6,43.72,43.28,43.42,143522.0,42.1346,42.2505,41.8253,41.9606,143522.0
2022-10-07 09:30:00,42.28,42.34,41.88,42.08,143988.0,40.8589,40.9169,40.4724,40.6656,143988.0
2022-10-07 09:35:00,42.08,42.16,41.87,42.08,82268.0,40.6656,40.743,40.4627,40.6656,82268.0
2022-10-07 09:40:00,42.07,42.26,41.67,41.68,70974.0,40.656,40.8396,40.2694,40.2791,70974.0
2022-10-07 09:45:00,41.68,41.73,41.51,41.53,66103.0,40.2791,40.3274,40.1148,40.1341,66103.0
2022-10-07 09:50:00,41.5,41.68,41.45,41.46,49942.0,40.1051,40.2791,40.0568,40.0665,49942.0
2022-10-07 09:55:00,41.46,41.48,41.28,41.32,121745.0,40.0665,40.0858,39.8925,39.9312,121745.0
2022-10-07 10:00:00,41.31,41.42,41.08,41.16,85728.0,39.9215,40.0278,39.6993,39.7766,85728.0
2022-10-07 10:05:00,41.14,41.35,41.1,41.23,68844.0,39.7572,39.9602,39.7186,39.8442,68844.0
2022-10-07 10:10:00,41.22,41.4,41.21,41.27,62622.0,39.8345,40.0085,39.8249,39.8829,62622.0
2022-10-07 10:15:00,41.27,41.51,41.23,41.47,45939.0,39.8829,40.1148,39.8442,40.0761,45939.0
2022-10-07 10:20:00,41.49,41.69,41.42,41.58,45202.0,40.0955,40.2888,40.0278,40.1824,45202.0
2022-10-07 10:25:00,41.56,41.67,41.47,41.5,39630.0,40.1631,40.2694,40.0761,40.1051,39630.0
2022-10-07 10:30:00,41.52,41.56,41.39,41.47,37643.0,40.1245,40.1631,39.9988,40.0761,37643.0
2022-10-07 10:35:00,41.48,41.5,41.35,41.4,18498.0,40.0858,40.1051,39.9602,40.0085,18498.0
2022-10-07 10:40:00,41.42,41.67,41.42,41.67,51970.0,40.0278,40.2694,40.0278,40.2694,51970.0
2022-10-07 10:45:00,41.66,41.85,41.62,41.72,45385.0,40.2598,40.4434,40.2211,40.3177,45385.0
2022-10-07 10:50:00,41.72,41.72,41.49,41.68,40363.0,40.3177,40.3177,40.0955,40.2791,40363.0
2022-10-07 10:55:00,41.69,41.78,41.56,41.6,31310.0,40.2888,40.3757,40.1631,40.2018,31310.0
2022-10-07 11:00:00,41.62,41.78,41.59,41.72,33851.0,40.2211,40.3757,40.1921,40.3177,33851.0
2022-10-07 11:05:00,41.71,41.72,41.44,41.51,22194.0,40.3081,40.3177,40.0472,40.1148,22194.0
2022-10-07 11:10:00,41.57,41.6,41.45,41.55,17782.0,40.1728,40.2018,40.0568,40.1535,17782.0
2022-10-07 11:15:00,41.53,41.56,41.29,41.29,38520.0,40.1341,40.1631,39.9022,39.9022,38520.0
2022-10-07 11:20:00,41.27,41.4,41.23,41.34,35077.0,39.8829,40.0085,39.8442,39.9505,35077.0
2022-10-07 11:25:00,41.32,41.45,41.27,41.42,14819.0,39.9312,40.0568,39.8829,40.0278,14819.0
2022-10-07 11:30:00,41.45,41.5,41.28,41.35,19101.0,40.0568,40.1051,39.8925,39.9602,19101.0
2022-10-07 11:35:00,41.34,41.49,41.33,41.4,23483.0,39.9505,40.0955,39.9409,40.0085,23483.0
2022-10-07 11:40:00,41.38,41.47,41.23,41.34,18295.0,39.9892,40.0761,39.8442,39.9505,18295.0
2022-10-07 11:45:00,41.32,41.36,41.19,41.21,45188.0,39.9312,39.9698,39.8056,39.8249,45188.0
2022-10-07 11:50:00,41.17,41.37,41.17,41.21,36147.0,39.7862,39.9795,39.7862,39.8249,36147.0
2022-10-07 11:55:00,41.22,41.35,41.21,41.32,18420.0,39.8345,39.9602,39.8249,39.9312,18420.0
2022-10-07 12:00:00,41.3,41.35,41.18,41.33,17654.0,39.9119,39.9602,39.7959,39.9409,17654.0
2022-10-07 12:05:00,41.36,41.45,41.32,41.4,16963.0,39.9698,40.0568,39.9312,40.0085,16963.0
2022-10-07 12:10:00,41.42,41.52,41.34,41.34,16258.0,40.0278,40.1245,39.9505,39.9505,16258.0
2022-10-07 12:15:00,41.33,41.38,41.29,41.29,6849.0,39.9409,39.9892,39.9022,39.9022,6849.0
2022-10-07 12:20:00,41.31,41.31,41.02,41.04,42123.0,39.9215,39.9215,39.6413,39.6606,42123.0
2022-10-07 12:25:00,41.04,41.12,41.0,41.04,23207.0,39.6606,39.7379,39.6219,39.6606,23207.0
2022-10-07 12:30:00,41.03,41.03,40.93,40.98,40077.0,39.6509,39.6509,39.5543,39.6026,40077.0
2022-10-07 12:35:00,40.98,41.07,40.97,41.03,18962.0,39.6026,39.6896,39.593,39.6509,18962.0
2022-10-07 12:40:00,40.97,40.97,40.87,40.9,14155.0,39.593,39.593,39.4963,39.5253,14155.0
2022-10-07 12:45:00,40.91,40.92,40.83,40.86,21324.0,39.535,39.5446,39.4577,39.4866,21324.0
2022-10-07 12:50:00,40.84,40.89,40.79,40.8,25833.0,39.4673,39.5156,39.419,39.4287,25833.0
2022-10-07 12:55:00,40.8,40.91,40.8,40.9,16521.0,39.4287,39.535,39.4287,39.5253,16521.0
2022-10-07 13:00:00,40.89,40.89,40.73,40.79,24002.0,39.5156,39.5156,39.361,39.419,24002.0
2022-10-07 13:05:00,40.83,40.85,40.72,40.76,31340.0,39.4577,39.477,39.3514,39.39,31340.0
2022-10-07 13:10:00,40.76,40.89,40.74,40.89,24289.0,39.39,39.5156,39.3707,39.5156,24289.0
2022-10-07 13:15:00,40.89,41.02,40.87,41.0,36635.0,39.5156,39.6413,39.4963,39.6219,36635.0
2022-10-07 13:20:00,40.96,41.0,40.88,40.92,15271.0,39.5833,39.6219,39.506,39.5446,15271.0
2022-10-07 13:25:00,40.92,41.03,40.92,40.95,16964.0,39.5446,39.6509,39.5446,39.5736,16964.0
2022-10-07 13:30:00,40.93,40.96,40.86,40.89,6578.0,39.5543,39.5833,39.4866,39.5156,6578.0
2022-10-07 13:35:00,40.87,40.95,40.87,40.89,18956.0,39.4963,39.5736,39.4963,39.5156,18956.0
2022-10-07 13:40:00,40.9,41.07,40.9,41.02,14324.0,39.5253,39.6896,39.5253,39.6413,14324.0
2022-10-07 13:45:00,41.01,41.03,40.88,40.91,11065.0,39.6316,39.6509,39.506,39.535,11065.0
2022-10-07 13:50:00,40.89,40.96,40.81,40.84,7362.0,39.5156,39.5833,39.4383,39.4673,7362.0
2022-10-07 13:55:00,40.88,40.91,40.74,40.8,20775.0,39.506,39.535,39.3707,39.4287,20775.0
2022-10-07 14:00:00,40.79,40.9,40.75,40.83,11399.0,39.419,39.5253,39.3803,39.4577,11399.0
2022-10-07 14:05:00,40.83,40.89,40.78,40.83,15775.0,39.4577,39.5156,39.4093,39.4577,15775.0
2022-10-07 14:10:00,40.78,40.83,40.66,40.8,27198.0,39.4093,39.4577,39.2934,39.4287,27198.0
2022-10-07 14:15:00,40.85,40.9,40.75,40.75,9012.0,39.477,39.5253,39.3803,39.3803,9012.0
2022-10-07 14:20:00,40.73,40.74,40.55,40.57,28494.0,39.361,39.3707,39.1871,39.2064,28494.0
2022-10-07 14:25:00,40.58,40.62,40.48,40.52,11813.0,39.2161,39.2547,39.1194,39.1581,11813.0
2022-10-07 14:30:00,40.5,40.5,40.38,40.49,20179.0,39.1387,39.1387,39.0228,39.1291,20179.0
2022-10-07 14:35:00,40.49,40.57,40.48,40.5,12831.0,39.1291,39.2064,39.1194,39.1387,12831.0
2022-10-07 14:40:00,40.51,40.57,40.39,40.39,18969.0,39.1484,39.2064,39.0324,39.0324,18969.0
2022-10-07 14:45:00,40.4,40.44,40.32,40.43,22698.0,39.0421,39.0808,38.9648,39.0711,22698.0
2022-10-07 14:50:00,40.45,40.5,40.4,40.47,63237.0,39.0904,39.1387,39.0421,39.1098,63237.0
2022-10-07 14:55:00,40.5,40.54,40.45,40.48,7563.0,39.1387,39.1774,39.0904,39.1194,7563.0
2022-10-07 15:00:00,40.52,40.73,40.52,40.72,31083.0,39.1581,39.361,39.1581,39.3514,31083.0
2022-10-07 15:05:00,40.72,40.73,40.51,40.51,29156.0,39.3514,39.361,39.1484,39.1484,29156.0
2022-10-07 15:10:00,40.51,40.61,40.39,40.39,19519.0,39.1484,39.2451,39.0324,39.0324,19519.0
2022-10-07 15:15:00,40.4,40.44,40.29,40.31,17148.0,39.0421,39.0808,38.9358,38.9551,17148.0
2022-10-07 15:20:00,40.32,40.38,40.21,40.29,35053.0,38.9648,39.0228,38.8585,38.9358,35053.0
2022-10-07 15:25:00,40.28,40.29,40.08,40.17,35928.0,38.9261,38.9358,38.7329,38.8198,35928.0
2022-10-07 15:30:00,40.15,40.15,39.98,40.03,82381.0,38.8005,38.8005,38.6362,38.6845,82381.0
2022-10-07 15:35:00,40.02,40.38,39.99,40.37,50466.0,38.6749,39.0228,38.6459,39.0131,50466.0
2022-10-07 15:40:00,40.38,40.64,40.33,40.55,62370.0,39.0228,39.274,38.9745,39.1871,62370.0
2022-10-07 15:45:00,40.56,40.59,40.39,40.43,80464.0,39.1967,39.2257,39.0324,39.0711,80464.0
2022-10-07 15:50:00,40.44,40.8,40.44,40.61,103660.0,39.0808,39.4287,39.0808,39.2451,103660.0
2022-10-07 15:55:00,40.61,40.77,40.47,40.65,143583.0,39.2451,39.3997,39.1098,39.2837,143583.0
2022-10-10 09:30:00,41.21,41.37,41.1,41.3,103647.0,39.8249,39.9795,39.7186,39.9119,103647.0
2022-10-10 09:35:00,41.29,41.45,41.06,41.11,67807.0,39.9022,40.0568,39.6799,39.7282,67807.0
2022-10-10 09:40:00,41.14,41.36,40.98,41.19,51845.0,39.7572,39.9698,39.6026,39.8056,51845.0
2022-10-10 09:45:00,41.16,41.35,41.1,41.17,51683.0,39.7766,39.9602,39.7186,39.7862,51683.0
2022-10-10 09:50:00,41.2,41.26,40.78,40.8,61238.0,39.8152,39.8732,39.4093,39.4287,61238.0
2022-10-10 09:55:00,40.75,40.9,40.71,40.72,48234.0,39.3803,39.5253,39.3417,39.3514,48234.0
2022-10-10 10:00:00,40.72,40.75,40.59,40.66,55141.0,39.3514,39.3803,39.2257,39.2934,55141.0
2022-10-10 10:05:00,40.7,40.84,40.57,40.6,46081.0,39.332,39.4673,39.2064,39.2354,46081.0
2022-10-10 10:10:00,40.59,40.78,40.59,40.73,46469.0,39.2257,39.4093,39.2257,39.361,46469.0
2022-10-10 10:15:00,40.69,40.82,40.69,40.75,28049.0,39.3224,39.448,39.3224,39.3803,28049.0
2022-10-10 10:20:00,40.79,40.83,40.76,40.79,25455.0,39.419,39.4577,39.39,39.419,25455.0
2022-10-10 10:25:00,40.77,41.14,40.75,41.02,36672.0,39.3997,39.7572,39.3803,39.6413,36672.0
2022-10-10 10:30:00,41.01,41.16,40.66,40.78,73899.0,39.6316,39.7766,39.2934,39.4093,73899.0
2022-10-10 10:35:00,40.72,40.79,40.31,40.32,53974.0,39.3514,39.419,38.9551,38.9648,53974.0
2022-10-10 10:40:00,40.32,40.39,40.27,40.31,20248.0,38.9648,39.0324,38.9165,38.9551,20248.0
2022-10-10 10:45:00,40.33,40.43,40.27,40.36,14745.0,38.9745,39.0711,38.9165,39.0035,14745.0
2022-10-10 10:50:00,40.33,40.41,40.23,40.3,17450.0,38.9745,39.0518,38.8778,38.9455,17450.0
2022-10-10 10:55:00,40.25,40.39,40.2,40.39,31965.0,38.8972,39.0324,38.8488,39.0324,31965.0
2022-10-10 11:00:00,40.35,40.36,40.07,40.16,32415.0,38.9938,39.0035,38.7232,38.8102,32415.0
2022-10-10 11:05:00,40.07,40.24,40.07,40.18,10367.0,38.7232,38.8875,38.7232,38.8295,10367.0
2022-10-10 11:10:00,40.18,40.32,40.15,40.32,12470.0,38.8295,38.9648,38.8005,38.9648,12470.0
2022-10-10 11:15:00,40.29,40.35,40.16,40.18,15205.0,38.9358,38.9938,38.8102,38.8295,15205.0
2022-10-10 11:20:00,40.16,40.51,40.16,40.49,36833.0,38.8102,39.1484,38.8102,39.1291,36833.0
2022-10-10 11:25:00,40.45,40.45,40.26,40.3,11548.0,39.0904,39.0904,38.9068,38.9455,11548.0
2022-10-10 11:30:00,40.28,40.31,40.19,40.29,7407.0,38.9261,38.9551,38.8392,38.9358,7407.0
2022-10-10 11:35:00,40.28,40.32,40.18,40.18,20381.0,38.9261,38.9648,38.8295,38.8295,20381.0
2022-10-10 11:40:00,40.19,40.33,40.11,40.33,17328.0,38.8392,38.9745,38.7619,38.9745,17328.0
2022-10-10 11:45:00,40.32,40.4,40.27,40.39,22191.0,38.9648,39.0421,38.9165,39.0324,22191.0
2022-10-10 11:50:00,40.38,40.58,40.35,40.54,44835.0,39.0228,39.2161,38.9938,39.1774,44835.0
2022-10-10 11:55:00,40.55,40.6,40.41,40.42,14854.0,39.1871,39.2354,39.0518,39.0614,14854.0
2022-10-10 12:00:00,40.41,40.46,40.38,40.46,6970.0,39.0518,39.1001,39.0228,39.1001,6970.0
2022-10-10 12:05:00,40.49,40.51,40.31,40.34,10000.0,39.1291,39.1484,38.9551,38.9841,10000.0
2022-10-10 12:10:00,40.32,40.36,40.25,40.32,12072.0,38.9648,39.0035,38.8972,38.9648,12072.0
2022-10-10 12:15:00,40.33,40.37,40.24,40.24,8014.0,38.9745,39.0131,38.8875,38.8875,8014.0
2022-10-10 12:20:00,40.22,40.22,39.97,40.01,37659.0,38.8682,38.8682,38.6266,38.6652,37659.0
2022-10-10 12:25:00,40.0,40.05,39.9,39.95,14813.0,38.6556,38.7039,38.5589,38.6072,14813.0
2022-10-10 12:30:00,39.96,40.03,39.87,39.9,22635.0,38.6169,38.6845,38.5299,38.5589,22635.0
2022-10-10 12:35:00,39.9,39.97,39.84,39.97,19288.0,38.5589,38.6266,38.5009,38.6266,19288.0
2022-10-10 12:40:00,39.97,40.0,39.9,39.93,15277.0,38.6266,38.6556,38.5589,38.5879,15277.0
2022-10-10 12:45:00,39.93,39.96,39.87,39.87,17804.0,38.5879,38.6169,38.5299,38.5299,17804.0
2022-10-10 12:50:00,39.86,39.86,39.69,39.72,32462.0,38.5203,38.5203,38.356,38.385,32462.0
2022-10-10 12:55:00,39.72,39.81,39.62,39.64,41289.0,38.385,38.4719,38.2883,38.3077,41289.0
2022-10-10 13:00:00,39.64,39.65,39.53,39.57,23994.0,38.3077,38.3173,38.2014,38.24,23994.0
2022-10-10 13:05:00,39.59,39.62,39.5,39.57,15700.0,38.2593,38.2883,38.1724,38.24,15700.0
2022-10-10 13:10:00,39.56,39.8,39.46,39.75,74987.0,38.2303,38.4623,38.1337,38.414,74987.0
2022-10-10 13:15:00,39.75,39.86,39.66,39.74,22803.0,38.414,38.5203,38.327,38.4043,22803.0
2022-10-10 13:20:00,39.73,39.86,39.73,39.79,30281.0,38.3946,38.5203,38.3946,38.4526,30281.0
2022-10-10 13:25:00,39.76,39.85,39.75,39.84,17181.0,38.4236,38.5106,38.414,38.5009,17181.0
2022-10-10 13:30:00,39.82,40.07,39.81,39.95,52858.0,38.4816,38.7232,38.4719,38.6072,52858.0
2022-10-10 13:35:00,40.0,40.11,39.99,40.09,57401.0,38.6556,38.7619,38.6459,38.7425,57401.0
2022-10-10 13:40:00,40.11,40.14,40.06,40.06,30913.0,38.7619,38.7908,38.7135,38.7135,30913.0
2022-10-10 13:45:00,40.06,40.76,40.06,40.68,42436.0,38.7135,39.39,38.7135,39.3127,42436.0
2022-10-10 13:50:00,40.65,40.87,40.61,40.81,50725.0,39.2837,39.4963,39.2451,39.4383,50725.0
2022-10-10 13:55:00,40.81,40.86,40.62,40.63,39340.0,39.4383,39.4866,39.2547,39.2644,39340.0
2022-10-10 14:00:00,40.66,40.67,40.57,40.61,17668.0,39.2934,39.303,39.2064,39.2451,17668.0
2022-10-10 14:05:00,40.57,40.58,40.43,40.48,31413.0,39.2064,39.2161,39.0711,39.1194,31413.0
2022-10-10 14:10:00,40.48,40.52,40.37,40.39,27188.0,39.1194,39.1581,39.0131,39.0324,27188.0
2022-10-10 14:15:00,40.39,40.39,40.31,40.33,10602.0,39.0324,39.0324,38.9551,38.9745,10602.0
2022-10-10 14:20:00,40.35,40.43,40.21,40.29,14560.0,38.9938,39.0711,38.8585,38.9358,14560.0
2022-10-10 14:25:00,40.28,40.46,40.28,40.4,13551.0,38.9261,39.1001,38.9261,39.0421,13551.0
2022-10-10 14:30:00,40.38,40.66,40.36,40.62,33631.0,39.0228,39.2934,39.0035,39.2547,33631.0
2022-10-10 14:35:00,40.59,40.73,40.59,40.73,19414.0,39.2257,39.361,39.2257,39.361,19414.0
2022-10-10 14:40:00,40.72,40.76,40.54,40.59,45109.0,39.3514,39.39,39.1774,39.2257,45109.0
2022-10-10 14:45:00,40.58,40.59,40.42,40.45,24375.0,39.2161,39.2257,39.0614,39.0904,24375.0
2022-10-10 14:50:00,40.48,40.58,40.43,40.55,24954.0,39.1194,39.2161,39.0711,39.1871,24954.0
2022-10-10 14:55:00,40.56,40.56,40.36,40.48,13183.0,39.1967,39.1967,39.0035,39.1194,13183.0
2022-10-10 15:00:00,40.45,40.55,40.3,40.35,12560.0,39.0904,39.1871,38.9455,38.9938,12560.0
2022-10-10 15:05:00,40.36,40.48,40.28,40.46,22223.0,39.0035,39.1194,38.9261,39.1001,22223.0
2022-10-10 15:10:00,40.44,40.62,40.4,40.61,14247.0,39.0808,39.2547,39.0421,39.2451,14247.0
2022-10-10 15:15:00,40.59,40.81,40.59,40.78,26843.0,39.2257,39.4383,39.2257,39.4093,26843.0
2022-10-10 15:20:00,40.8,40.88,40.67,40.75,31311.0,39.4287,39.506,39.303,39.3803,31311.0
2022-10-10 15:25:00,40.74,40.74,40.46,40.51,35241.0,39.3707,39.3707,39.1001,39.1484,35241.0
2022-10-10 15:30:00,40.49,40.69,40.47,40.63,25600.0,39.1291,39.3224,39.1098,39.2644,25600.0
2022-10-10 15:35:00,40.62,40.8,40.58,40.68,28429.0,39.2547,39.4287,39.2161,39.3127,28429.0
2022-10-10 15:40:00,40.69,40.71,40.5,40.55,19916.0,39.3224,39.3417,39.1387,39.1871,19916.0
2022-10-10 15:45:00,40.49,40.76,40.49,40.65,55282.0,39.1291,39.39,39.1291,39.2837,55282.0
2022-10-10 15:50:00,40.63,40.75,40.43,40.66,69020.0,39.2644,39.3803,39.0711,39.2934,69020.0
2022-10-10 15:55:00,40.61,40.61,40.24,40.24,79468.0,39.2451,39.2451,38.8875,38.8875,79468.0
2022-10-11 09:30:00,39.89,40.13,39.72,39.99,75416.0,38.5493,38.7812,38.385,38.6459,75416.0
2022-10-11 09:35:00,39.97,40.02,39.81,39.89,36219.0,38.6266,38.6749,38.4719,38.5493,36219.0
2022-10-11 09:40:00,39.89,40.03,39.84,40.03,40192.0,38.5493,38.6845,38.5009,38.6845,40192.0
2022-10-11 09:45:00,40.0,40.2,39.78,39.93,78793.0,38.6556,38.8488,38.4429,38.5879,78793.0
2022-10-11 09:50:00,39.98,40.07,39.89,39.91,26377.0,38.6362,38.7232,38.5493,38.5686,26377.0
2022-10-11 09:55:00,39.9,40.0,39.83,39.92,33937.0,38.5589,38.6556,38.4913,38.5782,33937.0
2022-10-11 10:00:00,39.93,39.93,39.7,39.85,30166.0,38.5879,38.5879,38.3656,38.5106,30166.0
2022-10-11 10:05:00,39.86,39.92,39.76,39.8,37682.0,38.5203,38.5782,38.4236,38.4623,37682.0
2022-10-11 10:10:00,39.8,40.05,39.76,40.02,30706.0,38.4623,38.7039,38.4236,38.6749,30706.0
2022-10-11 10:15:00,40.04,40.22,39.96,40.07,24912.0,38.6942,38.8682,38.6169,38.7232,24912.0
2022-10-11 10:20:00,40.05,40.09,39.92,39.92,61143.0,38.7039,38.7425,38.5782,38.5782,61143.0
2022-10-11 10:25:00,39.92,40.12,39.89,40.1,21990.0,38.5782,38.7715,38.5493,38.7522,21990.0
2022-10-11 10:30:00,40.05,40.27,39.94,40.22,25727.0,38.7039,38.9165,38.5976,38.8682,25727.0
2022-10-11 10:35:00,40.19,40.38,40.17,40.33,35409.0,38.8392,39.0228,38.8198,38.9745,35409.0
2022-10-11 10:40:00,40.36,40.59,40.33,40.52,39374.0,39.0035,39.2257,38.9745,39.1581,39374.0
2022-10-11 10:45:00,40.54,40.58,40.38,40.44,19978.0,39.1774,39.2161,39.0228,39.0808,19978.0
2022-10-11 10:50:00,40.49,40.57,40.43,40.49,15234.0,39.1291,39.2064,39.0711,39.1291,15234.0
2022-10-11 10:55:00,40.5,40.67,40.36,40.38,32547.0,39.1387,39.303,39.0035,39.0228,32547.0
2022-10-11 11:00:00,40.37,40.96,40.37,40.87,64463.0,39.0131,39.5833,39.0131,39.4963,64463.0
2022-10-11 11:05:00,40.88,40.89,40.62,40.7,40110.0,39.506,39.5156,39.2547,39.332,40110.0
2022-10-11 11:10:00,40.72,40.8,40.67,40.76,25344.0,39.3514,39.4287,39.303,39.39,25344.0
2022-10-11 11:15:00,40.79,40.98,40.76,40.87,21718.0,39.419,39.6026,39.39,39.4963,21718.0
2022-10-11 11:20:00,40.9,40.97,40.79,40.84,38271.0,39.5253,39.593,39.419,39.4673,38271.0
2022-10-11 11:25:00,40.8,40.94,40.72,40.9,22705.0,39.4287,39.564,39.3514,39.5253,22705.0
2022-10-11 11:30:00,40.93,41.05,40.88,41.03,26863.0,39.5543,39.6703,39.506,39.6509,26863.0
2022-10-11 11:35:00,41.03,41.11,40.95,41.0,38813.0,39.6509,39.7282,39.5736,39.6219,38813.0
2022-10-11 11:40:00,41.0,41.3,40.97,41.29,53030.0,39.6219,39.9119,39.593,39.9022,53030.0
2022-10-11 11:45:00,41.3,41.54,41.27,41.46,90831.0,39.9119,40.1438,39.8829,40.0665,90831.0
2022-10-11 11:50:00,41.49,41.5,41.28,41.28,45989.0,40.0955,40.1051,39.8925,39.8925,45989.0
2022-10-11 11:55:00,41.27,41.37,41.22,41.3,15396.0,39.8829,39.9795,39.8345,39.9119,15396.0
2022-10-11 12:00:00,41.32,41.32,41.11,41.11,28269.0,39.9312,39.9312,39.7282,39.7282,28269.0
2022-10-11 12:05:00,41.12,41.13,40.93,41.02,43452.0,39.7379,39.7476,39.5543,39.6413,43452.0
2022-10-11 12:10:00,41.06,41.21,41.0,41.2,28846.0,39.6799,39.8249,39.6219,39.8152,28846.0
2022-10-11 12:15:00,41.18,41.4,41.15,41.39,44986.0,39.7959,40.0085,39.7669,39.9988,44986.0
2022-10-11 12:20:00,41.39,41.56,41.36,41.5,58617.0,39.9988,40.1631,39.9698,40.1051,58617.0
2022-10-11 12:25:00,41.5,41.52,41.4,41.48,11862.0,40.1051,40.1245,40.0085,40.0858,11862.0
2022-10-11 12:30:00,41.5,41.66,41.49,41.57,41640.0,40.1051,40.2598,40.0955,40.1728,41640.0
2022-10-11 12:35:00,41.63,41.63,41.53,41.62,12619.0,40.2308,40.2308,40.1341,40.2211,12619.0
2022-10-11 12:40:00,41.64,41.86,41.62,41.86,33007.0,40.2404,40.453,40.2211,40.453,33007.0
2022-10-11 12:45:00,41.85,41.94,41.81,41.87,29074.0,40.4434,40.5303,40.4047,40.4627,29074.0
2022-10-11 12:50:00,41.88,41.88,41.68,41.7,38778.0,40.4724,40.4724,40.2791,40.2984,38778.0
2022-10-11 12:55:00,41.7,41.79,41.65,41.69,39567.0,40.2984,40.3854,40.2501,40.2888,39567.0
2022-10-11 13:00:00,41.73,41.76,41.68,41.73,7047.0,40.3274,40.3564,40.2791,40.3274,7047.0
2022-10-11 13:05:00,41.73,41.76,41.58,41.74,22163.0,40.3274,40.3564,40.1824,40.3371,22163.0
2022-10-11 13:10:00,41.73,41.76,41.63,41.65,11670.0,40.3274,40.3564,40.2308,40.2501,11670.0
2022-10-11 13:15:00,41.68,41.73,41.49,41.65,37611.0,40.2791,40.3274,40.0955,40.2501,37611.0
2022-10-11 13:20:00,41.61,41.77,41.61,41.75,17206.0,40.2114,40.3661,40.2114,40.3467,17206.0
2022-10-11 13:25:00,41.77,41.78,41.45,41.55,89603.0,40.3661,40.3757,40.0568,40.1535,89603.0
2022-10-11 13:30:00,41.58,41.62,41.4,41.61,36810.0,40.1824,40.2211,40.0085,40.2114,36810.0
2022-10-11 13:35:00,41.63,41.67,41.52,41.62,64684.0,40.2308,40.2694,40.1245,40.2211,64684.0
2022-10-11 13:40:00,41.62,41.71,41.59,41.68,7951.0,40.2211,40.3081,40.1921,40.2791,7951.0
2022-10-11 13:45:00,41.66,41.81,41.64,41.66,26805.0,40.2598,40.4047,40.2404,40.2598,26805.0
2022-10-11 13:50:00,41.58,41.81,41.57,41.67,23069.0,40.1824,40.4047,40.1728,40.2694,23069.0
2022-10-11 13:55:00,41.66,41.77,41.64,41.72,17875.0,40.2598,40.3661,40.2404,40.3177,17875.0
2022-10-11 14:00:00,41.77,41.78,41.63,41.71,9317.0,40.3661,40.3757,40.2308,40.3081,9317.0
2022-10-11 14:05:00,41.65,41.74,41.45,41.52,23870.0,40.2501,40.3371,40.0568,40.1245,23870.0
2022-10-11 14:10:00,41.49,41.51,41.33,41.48,52971.0,40.0955,40.1148,39.9409,40.0858,52971.0
2022-10-11 14:15:00,41.47,41.5,41.32,41.32,20078.0,40.0761,40.1051,39.9312,39.9312,20078.0
2022-10-11 14:20:00,41.3,41.44,41.3,41.44,42976.0,39.9119,40.0472,39.9119,40.0472,42976.0
2022-10-11 14:25:00,41.46,41.55,41.4,41.49,49168.0,40.0665,40.1535,40.0085,40.0955,49168.0
2022-10-11 14:30:00,41.5,41.71,41.48,41.67,38944.0,40.1051,40.3081,40.0858,40.2694,38944.0
2022-10-11 14:35:00,41.67,41.67,41.5,41.54,26486.0,40.2694,40.2694,40.1051,40.1438,26486.0
2022-10-11 14:40:00,41.59,41.64,41.3,41.3,30225.0,40.1921,40.2404,39.9119,39.9119,30225.0
2022-10-11 14:45:00,41.3,41.3,40.78,40.89,116186.0,39.9119,39.9119,39.4093,39.5156,116186.0
2022-10-11 14:50:00,40.87,40.92,40.56,40.59,59404.0,39.4963,39.5446,39.1967,39.2257,59404.0
2022-10-11 14:55:00,40.56,40.59,40.27,40.3,75182.0,39.1967,39.2257,38.9165,38.9455,75182.0
2022-10-11 15:00:00,40.28,40.36,40.1,40.18,71446.0,38.9261,39.0035,38.7522,38.8295,71446.0
2022-10-11 15:05:00,40.17,40.29,40.05,40.12,52803.0,38.8198,38.9358,38.7039,38.7715,52803.0
2022-10-11 15:10:00,40.1,40.16,39.89,40.08,54007.0,38.7522,38.8102,38.5493,38.7329,54007.0
2022-10-11 15:15:00,40.06,40.22,39.82,40.14,97295.0,38.7135,38.8682,38.4816,38.7908,97295.0
2022-10-11 15:20:00,40.16,40.34,40.15,40.25,56575.0,38.8102,38.9841,38.8005,38.8972,56575.0
2022-10-11 15:25:00,40.29,40.31,40.02,40.24,66967.0,38.9358,38.9551,38.6749,38.8875,66967.0
2022-10-11 15:30:00,40.24,40.33,40.05,40.21,25070.0,38.8875,38.9745,38.7039,38.8585,25070.0
2022-10-11 15:35:00,40.22,40.52,40.21,40.51,56782.0,38.8682,39.1581,38.8585,39.1484,56782.0
2022-10-11 15:40:00,40.5,40.5,40.27,40.45,25088.0,39.1387,39.1387,38.9165,39.0904,25088.0
2022-10-11 15:45:00,40.47,40.56,40.35,40.52,36298.0,39.1098,39.1967,38.9938,39.1581,36298.0
2022-10-11 15:50:00,40.53,40.53,40.17,40.43,60798.0,39.1677,39.1677,38.8198,39.0711,60798.0
2022-10-11 15:55:00,40.43,40.51,40.28,40.34,67763.0,39.0711,39.1484,38.9261,38.9841,67763.0
2022-10-12 09:30:00,40.42,40.48,39.96,40.13,61717.0,39.0614,39.1194,38.6169,38.7812,61717.0
2022-10-12 09:35:00,40.1,40.76,40.1,40.62,84351.0,38.7522,39.39,38.7522,39.2547,84351.0
2022-10-12 09:40:00,40.58,40.95,40.48,40.92,61270.0,39.2161,39.5736,39.1194,39.5446,61270.0
2022-10-12 09:45:00,40.91,41.02,40.57,40.62,81339.0,39.535,39.6413,39.2064,39.2547,81339.0
2022-10-12 09:50:00,40.64,40.77,40.56,40.64,49218.0,39.274,39.3997,39.1967,39.274,49218.0
2022-10-12 09:55:00,40.65,41.02,40.63,40.91,60842.0,39.2837,39.6413,39.2644,39.535,60842.0
2022-10-12 10:00:00,40.93,41.1,40.82,41.01,160215.0,39.5543,39.7186,39.448,39.6316,160215.0
2022-10-12 10:05:00,40.99,40.99,40.66,40.8,72294.0,39.6123,39.6123,39.2934,39.4287,72294.0
2022-10-12 10:10:00,40.81,40.92,40.72,40.8,26364.0,39.4383,39.5446,39.3514,39.4287,26364.0
2022-10-12 10:15:00,40.78,40.96,40.71,40.91,23961.0,39.4093,39.5833,39.3417,39.535,23961.0
2022-10-12 10:20:00,40.9,40.9,40.52,40.75,39759.0,39.5253,39.5253,39.1581,39.3803,39759.0
2022-10-12 10:25:00,40.74,41.06,40.7,40.98,32110.0,39.3707,39.6799,39.332,39.6026,32110.0
2022-10-12 10:30:00,40.93,41.22,40.91,41.12,27279.0,39.5543,39.8345,39.535,39.7379,27279.0
2022-10-12 10:35:00,41.12,41.12,40.86,40.87,34636.0,39.7379,39.7379,39.4866,39.4963,34636.0
2022-10-12 10:40:00,40.85,40.86,40.69,40.7,28326.0,39.477,39.4866,39.3224,39.332,28326.0
2022-10-12 10:45:00,40.67,40.77,40.58,40.75,20297.0,39.303,39.3997,39.2161,39.3803,20297.0
2022-10-12 10:50:00,40.75,40.94,40.71,40.91,25853.0,39.3803,39.564,39.3417,39.535,25853.0
2022-10-12 10:55:00,40.89,40.96,40.8,40.82,23912.0,39.5156,39.5833,39.4287,39.448,23912.0
2022-10-12 11:00:00,40.82,41.06,40.8,40.98,32271.0,39.448,39.6799,39.4287,39.6026,32271.0
2022-10-12 11:05:00,40.95,41.08,40.95,41.04,66981.0,39.5736,39.6993,39.5736,39.6606,66981.0
2022-10-12 11:10:00,41.04,41.14,41.02,41.08,83777.0,39.6606,39.7572,39.6413,39.6993,83777.0
2022-10-12 11:15:00,41.11,41.16,41.02,41.09,27662.0,39.7282,39.7766,39.6413,39.7089,27662.0
2022-10-12 11:20:00,41.08,41.13,40.91,40.96,36994.0,39.6993,39.7476,39.535,39.5833,36994.0
2022-10-12 11:25:00,40.97,41.01,40.89,40.97,26406.0,39.593,39.6316,39.5156,39.593,26406.0
2022-10-12 11:30:00,40.98,40.99,40.79,40.83,13999.0,39.6026,39.6123,39.419,39.4577,13999.0
2022-10-12 11:35:00,40.8,41.03,40.8,40.84,64514.0,39.4287,39.6509,39.4287,39.4673,64514.0
2022-10-12 11:40:00,40.86,41.16,40.83,41.01,67048.0,39.4866,39.7766,39.4577,39.6316,67048.0
2022-10-12 11:45:00,41.0,41.02,40.89,40.93,64411.0,39.6219,39.6413,39.5156,39.5543,64411.0
2022-10-12 11:50:00,40.95,41.05,40.92,41.03,13471.0,39.5736,39.6703,39.5446,39.6509,13471.0
2022-10-12 11:55:00,41.03,41.11,40.97,41.05,8037.0,39.6509,39.7282,39.593,39.6703,8037.0
2022-10-12 12:00:00,41.08,41.11,41.01,41.09,6017.0,39.6993,39.7282,39.6316,39.7089,6017.0
2022-10-12 12:05:00,41.06,41.28,40.96,41.0,34883.0,39.6799,39.8925,39.5833,39.6219,34883.0
2022-10-12 12:10:00,40.97,40.98,40.79,40.9,37046.0,39.593,39.6026,39.419,39.5253,37046.0
2022-10-12 12:15:00,40.9,41.01,40.89,40.99,15333.0,39.5253,39.6316,39.5156,39.6123,15333.0
2022-10-12 12:20:00,40.97,41.05,40.9,40.93,6946.0,39.593,39.6703,39.5253,39.5543,6946.0
2022-10-12 12:25:00,40.92,40.98,40.79,40.84,8377.0,39.5446,39.6026,39.419,39.4673,8377.0
2022-10-12 12:30:00,40.83,40.86,40.74,40.85,8829.0,39.4577,39.4866,39.3707,39.477,8829.0
2022-10-12 12:35:00,40.84,40.85,40.62,40.65,33613.0,39.4673,39.477,39.2547,39.2837,33613.0
2022-10-12 12:40:00,40.65,40.65,40.6,40.61,7090.0,39.2837,39.2837,39.2354,39.2451,7090.0
2022-10-12 12:45:00,40.62,40.77,40.61,40.75,22932.0,39.2547,39.3997,39.2451,39.3803,22932.0
2022-10-12 12:50:00,40.75,40.83,40.75,40.8,8080.0,39.3803,39.4577,39.3803,39.4287,8080.0
2022-10-12 12:55:00,40.85,40.93,40.84,40.89,12165.0,39.477,39.5543,39.4673,39.5156,12165.0
2022-10-12 13:00:00,40.9,40.93,40.78,40.78,10096.0,39.5253,39.5543,39.4093,39.4093,10096.0
2022-10-12 13:05:00,40.78,40.89,40.78,40.86,4899.0,39.4093,39.5156,39.4093,39.4866,4899.0
2022-10-12 13:10:00,40.83,40.88,40.82,40.85,8715.0,39.4577,39.506,39.448,39.477,8715.0
2022-10-12 13:15:00,40.85,40.85,40.7,40.7,6101.0,39.477,39.477,39.332,39.332,6101.0
2022-10-12 13:20:00,40.69,40.71,40.65,40.66,9563.0,39.3224,39.3417,39.2837,39.2934,9563.0
2022-10-12 13:25:00,40.65,40.76,40.65,40.74,11380.0,39.2837,39.39,39.2837,39.3707,11380.0
2022-10-12 13:30:00,40.75,40.75,40.52,40.54,28824.0,39.3803,39.3803,39.1581,39.1774,28824.0
2022-10-12 13:35:00,40.53,40.55,40.45,40.54,65486.0,39.1677,39.1871,39.0904,39.1774,65486.0
2022-10-12 13:40:00,40.57,40.58,40.48,40.55,21367.0,39.2064,39.2161,39.1194,39.1871,21367.0
2022-10-12 13:45:00,40.55,40.64,40.5,40.64,10036.0,39.1871,39.274,39.1387,39.274,10036.0
2022-10-12 13:50:00,40.6,40.61,40.51,40.55,7986.0,39.2354,39.2451,39.1484,39.1871,7986.0
2022-10-12 13:55:00,40.53,40.58,40.48,40.58,4449.0,39.1677,39.2161,39.1194,39.2161,4449.0
2022-10-12 14:00:00,40.59,40.85,40.46,40.54,148431.0,39.2257,39.477,39.1001,39.1774,148431.0
2022-10-12 14:05:00,40.54,40.92,40.44,40.78,54093.0,39.1774,39.5446,39.0808,39.4093,54093.0
2022-10-12 14:10:00,40.75,41.04,40.64,40.98,70015.0,39.3803,39.6606,39.274,39.6026,70015.0
2022-10-12 14:15:00,41.0,41.03,40.78,40.9,35906.0,39.6219,39.6509,39.4093,39.5253,35906.0
2022-10-12 14:20:00,40.91,40.92,40.69,40.83,38218.0,39.535,39.5446,39.3224,39.4577,38218.0
2022-10-12 14:25:00,40.8,41.08,40.77,41.08,11416.0,39.4287,39.6993,39.3997,39.6993,11416.0
2022-10-12 14:30:00,41.07,41.14,40.89,41.01,16324.0,39.6896,39.7572,39.5156,39.6316,16324.0
2022-10-12 14:35:00,41.04,41.08,40.96,40.96,22036.0,39.6606,39.6993,39.5833,39.5833,22036.0
2022-10-12 14:40:00,40.98,41.04,40.87,40.89,16117.0,39.6026,39.6606,39.4963,39.5156,16117.0
2022-10-12 14:45:00,40.88,40.94,40.74,40.77,11294.0,39.506,39.564,39.3707,39.3997,11294.0
2022-10-12 14:50:00,40.73,40.79,40.61,40.64,24996.0,39.361,39.419,39.2451,39.274,24996.0
2022-10-12 14:55:00,40.63,40.72,40.58,40.65,41445.0,39.2644,39.3514,39.2161,39.2837,41445.0
2022-10-12 15:00:00,40.65,40.69,40.51,40.56,42868.0,39.2837,39.3224,39.1484,39.1967,42868.0
2022-10-12 15:05:00,40.57,40.69,40.54,40.62,35541.0,39.2064,39.3224,39.1774,39.2547,35541.0
2022-10-12 15:10:00,40.66,40.71,40.63,40.68,38273.0,39.2934,39.3417,39.2644,39.3127,38273.0
2022-10-12 15:15:00,40.66,40.73,40.51,40.72,37943.0,39.2934,39.361,39.1484,39.3514,37943.0
2022-10-12 15:20:00,40.73,40.77,40.63,40.65,31160.0,39.361,39.3997,39.2644,39.2837,31160.0
2022-10-12 15:25:00,40.64,40.69,40.59,40.59,25456.0,39.274,39.3224,39.2257,39.2257,25456.0
2022-10-12 15:30:00,40.56,40.74,40.56,40.72,17510.0,39.1967,39.3707,39.1967,39.3514,17510.0
2022-10-12 15:35:00,40.74,40.82,40.69,40.7,19735.0,39.3707,39.448,39.3224,39.332,19735.0
2022-10-12 15:40:00,40.72,40.75,40.63,40.75,18163.0,39.3514,39.3803,39.2644,39.3803,18163.0
2022-10-12 15:45:00,40.73,40.74,40.58,40.59,31292.0,39.361,39.3707,39.2161,39.2257,31292.0
2022-10-12 15:50:00,40.57,40.62,40.48,40.52,64090.0,39.2064,39.2547,39.1194,39.1581,64090.0
2022-10-12 15:55:00,40.51,40.51,40.27,40.3,87748.0,39.1484,39.1484,38.9165,38.9455,87748.0
2022-10-13 09:30:00,38.19,38.54,37.98,38.53,144841.0,36.9064,37.2446,36.7034,37.235,144841.0
2022-10-13 09:35:00,38.55,38.55,38.04,38.22,106453.0,37.2543,37.2543,36.7614,36.9354,106453.0
2022-10-13 09:40:00,38.24,38.49,38.1,38.18,95236.0,36.9547,37.1963,36.8194,36.8967,95236.0
2022-10-13 09:45:00,38.18,38.74,38.11,38.74,107802.0,36.8967,37.4379,36.8291,37.4379,107802.0
2022-10-13 09:50:00,38.7,39.31,38.66,39.14,137567.0,37.3992,37.9887,37.3606,37.8245,137567.0
2022-10-13 09:55:00,39.15,39.25,38.95,39.17,94172.0,37.8341,37.9308,37.6408,37.8535,94172.0
2022-10-13 10:00:00,39.17,39.36,39.01,39.36,124311.0,37.8535,38.0371,37.6988,38.0371,124311.0
2022-10-13 10:05:00,39.39,39.7,39.25,39.46,140357.0,38.0661,38.3656,37.9308,38.1337,140357.0
2022-10-13 10:10:00,39.44,39.62,39.25,39.59,84411.0,38.1144,38.2883,37.9308,38.2593,84411.0
2022-10-13 10:15:00,39.61,39.75,39.43,39.45,98449.0,38.2787,38.414,38.1047,38.124,98449.0
2022-10-13 10:20:00,39.46,39.58,39.35,39.47,70230.0,38.1337,38.2497,38.0274,38.1434,70230.0
2022-10-13 10:25:00,39.46,39.5,39.17,39.31,83533.0,38.1337,38.1724,37.8535,37.9887,83533.0
2022-10-13 10:30:00,39.24,39.66,39.2,39.38,81056.0,37.9211,38.327,37.8824,38.0564,81056.0
2022-10-13 10:35:00,39.37,39.63,39.26,39.63,54214.0,38.0467,38.298,37.9404,38.298,54214.0
2022-10-13 10:40:00,39.63,39.82,39.54,39.67,51785.0,38.298,38.4816,38.211,38.3366,51785.0
2022-10-13 10:45:00,39.67,40.03,39.64,39.96,68648.0,38.3366,38.6845,38.3077,38.6169,68648.0
2022-10-13 10:50:00,39.95,39.99,39.7,39.94,51084.0,38.6072,38.6459,38.3656,38.5976,51084.0
2022-10-13 10:55:00,39.89,40.16,39.83,39.85,74797.0,38.5493,38.8102,38.4913,38.5106,74797.0
2022-10-13 11:00:00,39.87,40.09,39.81,40.09,89438.0,38.5299,38.7425,38.4719,38.7425,89438.0
2022-10-13 11:05:00,40.07,40.77,40.05,40.68,201101.0,38.7232,39.3997,38.7039,39.3127,201101.0
2022-10-13 11:10:00,40.67,40.72,40.51,40.71,106804.0,39.303,39.3514,39.1484,39.3417,106804.0
2022-10-13 11:15:00,40.73,41.73,40.57,41.32,348385.0,39.361,40.3274,39.2064,39.9312,348385.0
2022-10-13 11:20:00,41.33,42.44,41.32,41.69,408484.0,39.9409,41.0135,39.9312,40.2888,408484.0
2022-10-13 11:25:00,41.68,41.8,41.45,41.77,133151.0,40.2791,40.3951,40.0568,40.3661,133151.0
2022-10-13 11:30:00,41.82,41.93,41.68,41.87,83718.0,40.4144,40.5207,40.2791,40.4627,83718.0
2022-10-13 11:35:00,41.88,43.11,41.87,42.78,269953.0,40.4724,41.661,40.4627,41.3421,269953.0
2022-10-13 11:40:00,42.81,43.24,42.49,42.5,203931.0,41.3711,41.7867,41.0619,41.0715,203931.0
2022-10-13 11:45:00,42.54,42.62,42.24,42.32,139950.0,41.1102,41.1875,40.8203,40.8976,139950.0
2022-10-13 11:50:00,42.29,42.61,42.13,42.5,72274.0,40.8686,41.1778,40.714,41.0715,72274.0
2022-10-13 11:55:00,42.51,42.61,42.3,42.55,95580.0,41.0812,41.1778,40.8782,41.1198,95580.0
2022-10-13 12:00:00,42.62,42.88,42.53,42.8,75562.0,41.1875,41.4388,41.1005,41.3614,75562.0
2022-10-13 12:05:00,42.88,42.89,42.58,42.65,64422.0,41.4388,41.4484,41.1488,41.2165,64422.0
2022-10-13 12:10:00,42.65,42.72,42.32,42.46,52103.0,41.2165,41.2841,40.8976,41.0329,52103.0
2022-10-13 12:15:00,42.47,42.57,42.26,42.3,41893.0,41.0425,41.1392,40.8396,40.8782,41893.0
2022-10-13 12:20:00,42.3,42.61,42.21,42.44,69712.0,40.8782,41.1778,40.7913,41.0135,69712.0
2022-10-13 12:25:00,42.42,42.54,42.26,42.39,26818.0,40.9942,41.1102,40.8396,40.9652,26818.0
2022-10-13 12:30:00,42.4,42.59,42.33,42.53,31887.0,40.9749,41.1585,40.9072,41.1005,31887.0
2022-10-13 12:35:00,42.53,42.62,42.4,42.51,26772.0,41.1005,41.1875,40.9749,41.0812,26772.0
2022-10-13 12:40:00,42.52,42.97,42.52,42.93,62065.0,41.0909,41.5257,41.0909,41.4871,62065.0
2022-10-13 12:45:00,42.86,43.07,42.78,43.05,58612.0,41.4194,41.6224,41.3421,41.603,58612.0
2022-10-13 12:50:00,43.06,43.14,42.86,42.88,109850.0,41.6127,41.69,41.4194,41.4388,109850.0
2022-10-13 12:55:00,42.89,42.98,42.79,42.91,35890.0,41.4484,41.5354,41.3518,41.4677,35890.0
2022-10-13 13:00:00,42.91,43.1,42.85,43.04,37227.0,41.4677,41.6514,41.4098,41.5934,37227.0
2022-10-13 13:05:00,43.06,43.1,42.93,42.93,75963.0,41.6127,41.6514,41.4871,41.4871,75963.0
2022-10-13 13:10:00,42.93,43.05,42.87,42.97,75758.0,41.4871,41.603,41.4291,41.5257,75758.0
2022-10-13 13:15:00,42.99,43.16,42.97,43.11,59105.0,41.5451,41.7093,41.5257,41.661,59105.0
2022-10-13 13:20:00,43.11,43.39,43.1,43.37,142352.0,41.661,41.9316,41.6514,41.9123,142352.0
2022-10-13 13:25:00,43.36,43.68,43.33,43.54,109901.0,41.9026,42.2119,41.8736,42.0766,109901.0
2022-10-13 13:30:00,43.6,43.86,43.57,43.77,108951.0,42.1346,42.3858,42.1056,42.2988,108951.0
2022-10-13 13:35:00,43.8,43.81,43.55,43.67,131481.0,42.3278,42.3375,42.0862,42.2022,131481.0
2022-10-13 13:40:00,43.7,43.71,43.46,43.51,94951.0,42.2312,42.2409,41.9993,42.0476,94951.0
2022-10-13 13:45:00,43.5,43.64,43.46,43.63,82995.0,42.0379,42.1732,41.9993,42.1635,82995.0
2022-10-13 13:50:00,43.64,43.73,43.54,43.63,56727.0,42.1732,42.2602,42.0766,42.1635,56727.0
2022-10-13 13:55:00,43.62,43.67,43.54,43.65,20363.0,42.1539,42.2022,42.0766,42.1829,20363.0
2022-10-13 14:00:00,43.63,43.63,43.49,43.61,53330.0,42.1635,42.1635,42.0283,42.1442,53330.0
2022-10-13 14:05:00,43.62,43.7,43.48,43.52,45070.0,42.1539,42.2312,42.0186,42.0572,45070.0
2022-10-13 14:10:00,43.53,43.63,43.39,43.56,46918.0,42.0669,42.1635,41.9316,42.0959,46918.0
2022-10-13 14:15:00,43.58,43.68,43.55,43.58,28671.0,42.1152,42.2119,42.0862,42.1152,28671.0
2022-10-13 14:20:00,43.59,43.63,43.48,43.53,24040.0,42.1249,42.1635,42.0186,42.0669,24040.0
2022-10-13 14:25:00,43.49,43.5,43.21,43.25,49137.0,42.0283,42.0379,41.7577,41.7963,49137.0
2022-10-13 14:30:00,43.25,43.4,43.25,43.4,22580.0,41.7963,41.9413,41.7963,41.9413,22580.0
2022-10-13 14:35:00,43.4,43.67,43.38,43.64,33322.0,41.9413,42.2022,41.9219,42.1732,33322.0
2022-10-13 14:40:00,43.61,43.74,43.54,43.72,20588.0,42.1442,42.2698,42.0766,42.2505,20588.0
2022-10-13 14:45:00,43.73,43.92,43.68,43.82,45693.0,42.2602,42.4438,42.2119,42.3472,45693.0
2022-10-13 14:50:00,43.81,44.05,43.78,43.98,68947.0,42.3375,42.5694,42.3085,42.5018,68947.0
2022-10-13 14:55:00,43.98,44.18,43.97,44.06,107083.0,42.5018,42.6951,42.4921,42.5791,107083.0
2022-10-13 15:00:00,44.08,44.08,43.89,43.97,60574.0,42.5984,42.5984,42.4148,42.4921,60574.0
2022-10-13 15:05:00,43.97,44.21,43.95,44.2,86224.0,42.4921,42.7241,42.4728,42.7144,86224.0
2022-10-13 15:10:00,44.21,44.22,43.98,43.99,81235.0,42.7241,42.7337,42.5018,42.5114,81235.0
2022-10-13 15:15:00,43.98,44.16,43.97,44.05,43799.0,42.5018,42.6757,42.4921,42.5694,43799.0
2022-10-13 15:20:00,44.03,44.07,43.89,43.91,82735.0,42.5501,42.5888,42.4148,42.4341,82735.0
2022-10-13 15:25:00,43.95,43.97,43.73,43.77,103246.0,42.4728,42.4921,42.2602,42.2988,103246.0
2022-10-13 15:30:00,43.77,43.95,43.53,43.62,90131.0,42.2988,42.4728,42.0669,42.1539,90131.0
2022-10-13 15:35:00,43.61,43.7,43.52,43.68,72387.0,42.1442,42.2312,42.0572,42.2119,72387.0
2022-10-13 15:40:00,43.67,43.81,43.54,43.76,49828.0,42.2022,42.3375,42.0766,42.2892,49828.0
2022-10-13 15:45:00,43.75,43.92,43.67,43.82,61052.0,42.2795,42.4438,42.2022,42.3472,61052.0
2022-10-13 15:50:00,43.79,44.07,43.65,43.94,81964.0,42.3182,42.5888,42.1829,42.4631,81964.0
2022-10-13 15:55:00,43.95,43.95,43.66,43.71,109194.0,42.4728,42.4728,42.1925,42.2409,109194.0
2022-10-14 09:30:00,44.61,44.84,44.26,44.52,267024.0,43.1106,43.3329,42.7724,43.0236,267024.0
2022-10-14 09:35:00,44.5,45.38,44.42,45.34,209451.0,43.0043,43.8547,42.927,43.8161,209451.0
2022-10-14 09:40:00,45.35,45.36,44.39,44.44,205841.0,43.8257,43.8354,42.898,42.9463,205841.0
2022-10-14 09:45:00,44.43,44.46,44.13,44.38,206953.0,42.9367,42.9656,42.6467,42.8883,206953.0
2022-10-14 09:50:00,44.4,44.71,44.22,44.34,159754.0,42.9077,43.2072,42.7337,42.8497,159754.0
2022-10-14 09:55:00,44.46,44.68,44.43,44.53,116168.0,42.9656,43.1783,42.9367,43.0333,116168.0
2022-10-14 10:00:00,44.52,44.54,43.32,44.02,463371.0,43.0236,43.043,41.864,42.5404,463371.0
2022-10-14 10:05:00,44.02,44.32,43.71,43.82,156698.0,42.5404,42.8304,42.2409,42.3472,156698.0
2022-10-14 10:10:00,43.81,43.94,43.01,43.13,152694.0,42.3375,42.4631,41.5644,41.6804,152694.0
2022-10-14 10:15:00,43.1,43.31,42.98,43.2,135809.0,41.6514,41.8543,41.5354,41.748,135809.0
2022-10-14 10:20:00,43.2,43.2,42.65,42.74,174948.0,41.748,41.748,41.2165,41.3035,174948.0
2022-10-14 10:25:00,42.72,43.18,42.64,43.08,69759.0,41.2841,41.7287,41.2068,41.632,69759.0
2022-10-14 10:30:00,43.07,43.35,42.99,43.09,99250.0,41.6224,41.893,41.5451,41.6417,99250.0
2022-10-14 10:35:00,43.04,43.21,42.91,43.1,71205.0,41.5934,41.7577,41.4677,41.6514,71205.0
2022-10-14 10:40:00,43.11,43.28,42.48,42.51,89238.0,41.661,41.8253,41.0522,41.0812,89238.0
2022-10-14 10:45:00,42.5,42.81,42.48,42.59,96457.0,41.0715,41.3711,41.0522,41.1585,96457.0
2022-10-14 10:50:00,42.62,43.08,42.56,42.96,63097.0,41.1875,41.632,41.1295,41.5161,63097.0
2022-10-14 10:55:00,42.97,43.26,42.89,43.15,51690.0,41.5257,41.806,41.4484,41.6997,51690.0
2022-10-14 11:00:00,43.17,43.61,43.16,43.53,90731.0,41.719,42.1442,41.7093,42.0669,90731.0
2022-10-14 11:05:00,43.55,43.55,43.18,43.25,71173.0,42.0862,42.0862,41.7287,41.7963,71173.0
2022-10-14 11:10:00,43.26,43.31,42.99,43.04,62681.0,41.806,41.8543,41.5451,41.5934,62681.0
2022-10-14 11:15:00,43.04,43.12,42.79,42.83,45937.0,41.5934,41.6707,41.3518,41.3904,45937.0
2022-10-14 11:20:00,42.86,43.19,42.84,43.09,37439.0,41.4194,41.7383,41.4001,41.6417,37439.0
2022-10-14 11:25:00,43.14,43.29,43.11,43.26,38468.0,41.69,41.835,41.661,41.806,38468.0
2022-10-14 11:30:00,43.19,43.22,42.87,42.88,42047.0,41.7383,41.7673,41.4291,41.4388,42047.0
2022-10-14 11:35:00,42.88,42.95,42.65,42.95,55281.0,41.4388,41.5064,41.2165,41.5064,55281.0
2022-10-14 11:40:00,42.97,43.08,42.7,42.88,30613.0,41.5257,41.632,41.2648,41.4388,30613.0
2022-10-14 11:45:00,42.86,42.86,42.56,42.63,62025.0,41.4194,41.4194,41.1295,41.1972,62025.0
2022-10-14 11:50:00,42.73,42.78,42.41,42.6,47778.0,41.2938,41.3421,40.9846,41.1682,47778.0
2022-10-14 11:55:00,42.6,42.73,42.54,42.56,24818.0,41.1682,41.2938,41.1102,41.1295,24818.0
2022-10-14 12:00:00,42.55,43.02,42.51,42.94,53650.0,41.1198,41.574,41.0812,41.4967,53650.0
2022-10-14 12:05:00,42.92,42.92,42.29,42.29,62127.0,41.4774,41.4774,40.8686,40.8686,62127.0
2022-10-14 12:10:00,42.3,42.48,42.25,42.3,64923.0,40.8782,41.0522,40.8299,40.8782,64923.0
2022-10-14 12:15:00,42.27,42.43,42.16,42.41,111192.0,40.8493,41.0039,40.743,40.9846,111192.0
2022-10-14 12:20:00,42.38,42.5,42.3,42.4,48962.0,40.9556,41.0715,40.8782,40.9749,48962.0
2022-10-14 12:25:00,42.42,42.51,42.32,42.51,46670.0,40.9942,41.0812,40.8976,41.0812,46670.0
2022-10-14 12:30:00,42.5,42.62,42.4,42.42,47830.0,41.0715,41.1875,40.9749,40.9942,47830.0
2022-10-14 12:35:00,42.42,42.76,42.39,42.65,84270.0,40.9942,41.3228,40.9652,41.2165,84270.0
2022-10-14 12:40:00,42.61,42.9,42.61,42.83,24697.0,41.1778,41.4581,41.1778,41.3904,24697.0
2022-10-14 12:45:00,42.79,42.84,42.58,42.59,31474.0,41.3518,41.4001,41.1488,41.1585,31474.0
2022-10-14 12:50:00,42.58,42.58,42.38,42.4,28372.0,41.1488,41.1488,40.9556,40.9749,28372.0
2022-10-14 12:55:00,42.39,42.45,42.36,42.41,12081.0,40.9652,41.0232,40.9362,40.9846,12081.0
2022-10-14 13:00:00,42.42,42.7,42.4,42.55,64402.0,40.9942,41.2648,40.9749,41.1198,64402.0
2022-10-14 13:05:00,42.53,42.53,42.2,42.29,52451.0,41.1005,41.1005,40.7816,40.8686,52451.0
2022-10-14 13:10:00,42.3,42.42,42.22,42.23,58106.0,40.8782,40.9942,40.8009,40.8106,58106.0
2022-10-14 13:15:00,42.22,42.42,42.21,42.32,42727.0,40.8009,40.9942,40.7913,40.8976,42727.0
2022-10-14 13:20:00,42.29,42.4,42.13,42.32,96814.0,40.8686,40.9749,40.714,40.8976,96814.0
2022-10-14 13:25:00,42.32,42.43,42.21,42.43,104468.0,40.8976,41.0039,40.7913,41.0039,104468.0
2022-10-14 13:30:00,42.4,42.58,42.35,42.5,108872.0,40.9749,41.1488,40.9266,41.0715,108872.0
2022-10-14 13:35:00,42.47,42.55,42.32,42.49,61665.0,41.0425,41.1198,40.8976,41.0619,61665.0
2022-10-14 13:40:00,42.47,42.6,42.36,42.39,37336.0,41.0425,41.1682,40.9362,40.9652,37336.0
2022-10-14 13:45:00,42.39,42.57,42.38,42.5,50239.0,40.9652,41.1392,40.9556,41.0715,50239.0
2022-10-14 13:50:00,42.44,42.48,42.34,42.46,17813.0,41.0135,41.0522,40.9169,41.0329,17813.0
2022-10-14 13:55:00,42.47,42.66,42.42,42.65,55164.0,41.0425,41.2261,40.9942,41.2165,55164.0
2022-10-14 14:00:00,42.65,42.65,42.42,42.48,35900.0,41.2165,41.2165,40.9942,41.0522,35900.0
2022-10-14 14:05:00,42.48,42.52,42.3,42.4,33499.0,41.0522,41.0909,40.8782,40.9749,33499.0
2022-10-14 14:10:00,42.35,42.36,42.16,42.18,77037.0,40.9266,40.9362,40.743,40.7623,77037.0
2022-10-14 14:15:00,42.18,42.21,41.94,41.98,114564.0,40.7623,40.7913,40.5303,40.569,114564.0
2022-10-14 14:20:00,41.97,42.09,41.97,42.04,60024.0,40.5593,40.6753,40.5593,40.627,60024.0
2022-10-14 14:25:00,42.04,42.07,41.86,42.07,66533.0,40.627,40.656,40.453,40.656,66533.0
2022-10-14 14:30:00,42.01,42.09,41.97,42.02,89822.0,40.598,40.6753,40.5593,40.6077,89822.0
2022-10-14 14:35:00,42.01,42.06,41.96,41.97,84987.0,40.598,40.6463,40.5497,40.5593,84987.0
2022-10-14 14:40:00,41.99,42.03,41.81,41.97,69431.0,40.5787,40.6173,40.4047,40.5593,69431.0
2022-10-14 14:45:00,41.98,42.04,41.88,42.04,41134.0,40.569,40.627,40.4724,40.627,41134.0
2022-10-14 14:50:00,42.03,42.08,41.97,42.0,88643.0,40.6173,40.6656,40.5593,40.5883,88643.0
2022-10-14 14:55:00,41.98,42.12,41.95,42.09,65425.0,40.569,40.7043,40.54,40.6753,65425.0
2022-10-14 15:00:00,42.09,42.43,42.09,42.34,126440.0,40.6753,41.0039,40.6753,40.9169,126440.0
2022-10-14 15:05:00,42.34,42.36,42.05,42.1,88198.0,40.9169,40.9362,40.6367,40.685,88198.0
2022-10-14 15:10:00,42.07,42.16,41.93,41.99,47651.0,40.656,40.743,40.5207,40.5787,47651.0
2022-10-14 15:15:00,41.97,42.01,41.83,42.0,28480.0,40.5593,40.598,40.424,40.5883,28480.0
2022-10-14 15:20:00,42.0,42.26,41.95,42.21,53991.0,40.5883,40.8396,40.54,40.7913,53991.0
2022-10-14 15:25:00,42.21,42.41,42.16,42.38,101027.0,40.7913,40.9846,40.743,40.9556,101027.0
2022-10-14 15:30:00,42.35,42.59,42.23,42.58,126402.0,40.9266,41.1585,40.8106,41.1488,126402.0
2022-10-14 15:35:00,42.55,42.67,42.3,42.37,85802.0,41.1198,41.2358,40.8782,40.9459,85802.0
2022-10-14 15:40:00,42.38,42.39,42.23,42.36,52620.0,40.9556,40.9652,40.8106,40.9362,52620.0
2022-10-14 15:45:00,42.28,42.3,42.13,42.28,41950.0,40.8589,40.8782,40.714,40.8589,41950.0
2022-10-14 15:50:00,42.27,42.43,42.21,42.31,137452.0,40.8493,41.0039,40.7913,40.8879,137452.0
2022-10-14 15:55:00,42.32,42.32,41.85,42.1,110908.0,40.8976,40.8976,40.4434,40.685,110908.0
2022-10-17 09:30:00,43.8,44.37,43.78,44.25,204020.0,42.3278,42.8787,42.3085,42.7627,204020.0
2022-10-17 09:35:00,44.28,44.6,44.27,44.55,94477.0,42.7917,43.1009,42.782,43.0526,94477.0
2022-10-17 09:40:00,44.55,44.8,44.53,44.57,92779.0,43.0526,43.2942,43.0333,43.072,92779.0
2022-10-17 09:45:00,44.57,44.58,44.32,44.53,103794.0,43.072,43.0816,42.8304,43.0333,103794.0
2022-10-17 09:50:00,44.53,44.56,44.22,44.23,56260.0,43.0333,43.0623,42.7337,42.7434,56260.0
2022-10-17 09:55:00,44.26,44.27,43.94,44.0,63951.0,42.7724,42.782,42.4631,42.5211,63951.0
2022-10-17 10:00:00,44.01,44.14,43.88,44.01,53387.0,42.5308,42.6564,42.4051,42.5308,53387.0
2022-10-17 10:05:00,44.02,44.13,43.84,44.01,60809.0,42.5404,42.6467,42.3665,42.5308,60809.0
2022-10-17 10:10:00,43.98,44.49,43.98,44.48,119513.0,42.5018,42.9946,42.5018,42.985,119513.0
2022-10-17 10:15:00,44.5,44.57,44.43,44.45,90178.0,43.0043,43.072,42.9367,42.956,90178.0
2022-10-17 10:20:00,44.45,44.59,44.28,44.33,71291.0,42.956,43.0913,42.7917,42.84,71291.0
2022-10-17 10:25:00,44.31,44.32,44.13,44.18,63830.0,42.8207,42.8304,42.6467,42.6951,63830.0
2022-10-17 10:30:00,44.18,44.27,43.98,44.06,78110.0,42.6951,42.782,42.5018,42.5791,78110.0
2022-10-17 10:35:00,44.07,44.29,44.07,44.2,37858.0,42.5888,42.8014,42.5888,42.7144,37858.0
2022-10-17 10:40:00,44.19,44.23,44.12,44.14,25070.0,42.7047,42.7434,42.6371,42.6564,25070.0
2022-10-17 10:45:00,44.13,44.16,43.97,44.02,21893.0,42.6467,42.6757,42.4921,42.5404,21893.0
2022-10-17 10:50:00,44.0,44.0,43.61,43.74,89783.0,42.5211,42.5211,42.1442,42.2698,89783.0
2022-10-17 10:55:00,43.71,43.78,43.58,43.75,46225.0,42.2409,42.3085,42.1152,42.2795,46225.0
2022-10-17 11:00:00,43.76,43.92,43.75,43.85,29596.0,42.2892,42.4438,42.2795,42.3762,29596.0
2022-10-17 11:05:00,43.82,43.86,43.63,43.64,21186.0,42.3472,42.3858,42.1635,42.1732,21186.0
2022-10-17 11:10:00,43.65,43.79,43.57,43.61,23171.0,42.1829,42.3182,42.1056,42.1442,23171.0
2022-10-17 11:15:00,43.59,43.61,43.43,43.6,42503.0,42.1249,42.1442,41.9703,42.1346,42503.0
2022-10-17 11:20:00,43.58,43.94,43.58,43.94,42619.0,42.1152,42.4631,42.1152,42.4631,42619.0
2022-10-17 11:25:00,43.93,44.09,43.89,44.08,74707.0,42.4535,42.6081,42.4148,42.5984,74707.0
2022-10-17 11:30:00,44.07,44.17,44.0,44.13,69966.0,42.5888,42.6854,42.5211,42.6467,69966.0
2022-10-17 11:35:00,44.1,44.17,44.03,44.16,54377.0,42.6177,42.6854,42.5501,42.6757,54377.0
2022-10-17 11:40:00,44.16,44.31,44.13,44.23,30976.0,42.6757,42.8207,42.6467,42.7434,30976.0
2022-10-17 11:45:00,44.22,44.22,44.14,44.19,20208.0,42.7337,42.7337,42.6564,42.7047,20208.0
2022-10-17 11:50:00,44.19,44.37,44.14,44.35,25088.0,42.7047,42.8787,42.6564,42.8593,25088.0
2022-10-17 11:55:00,44.34,44.34,44.14,44.16,26190.0,42.8497,42.8497,42.6564,42.6757,26190.0
2022-10-17 12:00:00,44.18,44.28,44.13,44.13,17428.0,42.6951,42.7917,42.6467,42.6467,17428.0
2022-10-17 12:05:00,44.13,44.42,44.13,44.41,12567.0,42.6467,42.927,42.6467,42.9173,12567.0
2022-10-17 12:10:00,44.41,44.41,44.07,44.22,21227.0,42.9173,42.9173,42.5888,42.7337,21227.0
2022-10-17 12:15:00,44.23,44.24,44.08,44.1,8411.0,42.7434,42.753,42.5984,42.6177,8411.0
2022-10-17 12:20:00,44.1,44.14,44.02,44.12,16009.0,42.6177,42.6564,42.5404,42.6371,16009.0
2022-10-17 12:25:00,44.13,44.28,44.09,44.23,16975.0,42.6467,42.7917,42.6081,42.7434,16975.0
2022-10-17 12:30:00,44.25,44.39,44.21,44.37,16335.0,42.7627,42.898,42.7241,42.8787,16335.0
2022-10-17 12:35:00,44.4,44.4,44.23,44.27,14092.0,42.9077,42.9077,42.7434,42.782,14092.0
2022-10-17 12:40:00,44.27,44.28,43.94,44.09,37024.0,42.782,42.7917,42.4631,42.6081,37024.0
2022-10-17 12:45:00,44.08,44.22,43.98,44.18,27623.0,42.5984,42.7337,42.5018,42.6951,27623.0
2022-10-17 12:50:00,44.17,44.25,44.14,44.24,7344.0,42.6854,42.7627,42.6564,42.753,7344.0
2022-10-17 12:55:00,44.25,44.26,44.12,44.18,12524.0,42.7627,42.7724,42.6371,42.6951,12524.0
2022-10-17 13:00:00,44.19,44.22,43.98,44.1,15634.0,42.7047,42.7337,42.5018,42.6177,15634.0
2022-10-17 13:05:00,44.11,44.26,44.11,44.2,10334.0,42.6274,42.7724,42.6274,42.7144,10334.0
2022-10-17 13:10:00,44.18,44.26,44.15,44.2,17608.0,42.6951,42.7724,42.6661,42.7144,17608.0
2022-10-17 13:15:00,44.21,44.35,44.15,44.17,10750.0,42.7241,42.8593,42.6661,42.6854,10750.0
2022-10-17 13:20:00,44.14,44.46,44.14,44.46,18012.0,42.6564,42.9656,42.6564,42.9656,18012.0
2022-10-17 13:25:00,44.44,44.46,44.37,44.42,58224.0,42.9463,42.9656,42.8787,42.927,58224.0
2022-10-17 13:30:00,44.44,44.47,44.41,44.44,9158.0,42.9463,42.9753,42.9173,42.9463,9158.0
2022-10-17 13:35:00,44.46,44.48,44.4,44.45,10186.0,42.9656,42.985,42.9077,42.956,10186.0
2022-10-17 13:40:00,44.46,44.46,44.34,44.37,15085.0,42.9656,42.9656,42.8497,42.8787,15085.0
2022-10-17 13:45:00,44.35,44.59,44.35,44.55,26098.0,42.8593,43.0913,42.8593,43.0526,26098.0
2022-10-17 13:50:00,44.55,44.6,44.51,44.54,19805.0,43.0526,43.1009,43.014,43.043,19805.0
2022-10-17 13:55:00,44.51,44.56,44.47,44.52,17467.0,43.014,43.0623,42.9753,43.0236,17467.0
2022-10-17 14:00:00,44.52,44.66,44.42,44.48,41578.0,43.0236,43.1589,42.927,42.985,41578.0
2022-10-17 14:05:00,44.46,44.47,44.36,44.45,12969.0,42.9656,42.9753,42.869,42.956,12969.0
2022-10-17 14:10:00,44.42,44.49,44.31,44.35,17326.0,42.927,42.9946,42.8207,42.8593,17326.0
2022-10-17 14:15:00,44.3,44.39,44.26,44.39,8978.0,42.811,42.898,42.7724,42.898,8978.0
2022-10-17 14:20:00,44.38,44.38,44.22,44.22,8511.0,42.8883,42.8883,42.7337,42.7337,8511.0
2022-10-17 14:25:00,44.24,44.27,44.14,44.24,13848.0,42.753,42.782,42.6564,42.753,13848.0
2022-10-17 14:30:00,44.21,44.24,44.14,44.19,18735.0,42.7241,42.753,42.6564,42.7047,18735.0
2022-10-17 14:35:00,44.18,44.37,44.17,44.34,27773.0,42.6951,42.8787,42.6854,42.8497,27773.0
2022-10-17 14:40:00,44.34,44.43,44.33,44.39,21250.0,42.8497,42.9367,42.84,42.898,21250.0
2022-10-17 14:45:00,44.41,44.41,44.28,44.34,9999.0,42.9173,42.9173,42.7917,42.8497,9999.0
2022-10-17 14:50:00,44.32,44.34,44.25,44.28,8102.0,42.8304,42.8497,42.7627,42.7917,8102.0
2022-10-17 14:55:00,44.27,44.37,44.24,44.28,16997.0,42.782,42.8787,42.753,42.7917,16997.0
2022-10-17 15:00:00,44.28,44.36,44.16,44.21,26106.0,42.7917,42.869,42.6757,42.7241,26106.0
2022-10-17 15:05:00,44.26,44.31,44.12,44.18,28462.0,42.7724,42.8207,42.6371,42.6951,28462.0
2022-10-17 15:10:00,44.17,44.21,44.11,44.2,21476.0,42.6854,42.7241,42.6274,42.7144,21476.0
2022-10-17 15:15:00,44.17,44.23,44.09,44.22,25748.0,42.6854,42.7434,42.6081,42.7337,25748.0
2022-10-17 15:20:00,44.21,44.33,44.1,44.33,33955.0,42.7241,42.84,42.6177,42.84,33955.0
2022-10-17 15:25:00,44.32,44.35,44.25,44.35,25303.0,42.8304,42.8593,42.7627,42.8593,25303.0
2022-10-17 15:30:00,44.34,44.48,44.3,44.43,27263.0,42.8497,42.985,42.811,42.9367,27263.0
2022-10-17 15:35:00,44.43,44.43,44.33,44.38,20968.0,42.9367,42.9367,42.84,42.8883,20968.0
2022-10-17 15:40:00,44.35,44.6,44.32,44.58,48606.0,42.8593,43.1009,42.8304,43.0816,48606.0
2022-10-17 15:45:00,44.54,44.59,44.38,44.4,48604.0,43.043,43.0913,42.8883,42.9077,48604.0
2022-10-17 15:50:00,44.39,44.56,44.38,44.48,57453.0,42.898,43.0623,42.8883,42.985,57453.0
2022-10-17 15:55:00,44.49,44.49,44.14,44.27,65309.0,42.9946,42.9946,42.6564,42.782,65309.0
2022-10-18 09:30:00,47.0,47.02,46.76,46.76,148031.0,45.4203,45.4396,45.1883,45.1883,148031.0
2022-10-18 09:35:00,46.75,47.06,46.74,46.98,65768.0,45.1787,45.4783,45.169,45.4009,65768.0
2022-10-18 09:40:00,46.97,47.02,46.65,46.67,122937.0,45.3913,45.4396,45.082,45.1014,122937.0
2022-10-18 09:45:00,46.67,46.69,46.34,46.55,86424.0,45.1014,45.1207,44.7825,44.9854,86424.0
2022-10-18 09:50:00,46.57,46.61,46.13,46.18,106356.0,45.0047,45.0434,44.5795,44.6278,106356.0
2022-10-18 09:55:00,46.15,46.51,46.15,46.47,49283.0,44.5988,44.9467,44.5988,44.9081,49283.0
2022-10-18 10:00:00,46.48,46.73,46.46,46.72,41547.0,44.9178,45.1594,44.8984,45.1497,41547.0
2022-10-18 10:05:00,46.73,46.87,46.6,46.84,42274.0,45.1594,45.2946,45.0337,45.2657,42274.0
2022-10-18 10:10:00,46.84,46.87,46.62,46.62,35675.0,45.2657,45.2946,45.053,45.053,35675.0
2022-10-18 10:15:00,46.61,46.65,46.37,46.46,40893.0,45.0434,45.082,44.8115,44.8984,40893.0
2022-10-18 10:20:00,46.48,46.53,46.22,46.27,52108.0,44.9178,44.9661,44.6665,44.7148,52108.0
2022-10-18 10:25:00,46.25,46.32,46.1,46.12,56866.0,44.6955,44.7631,44.5505,44.5699,56866.0
2022-10-18 10:30:00,46.1,46.17,46.03,46.14,40266.0,44.5505,44.6182,44.4829,44.5892,40266.0
2022-10-18 10:35:00,46.14,46.17,45.91,45.97,75866.0,44.5892,44.6182,44.3669,44.4249,75866.0
2022-10-18 10:40:00,45.97,46.15,45.97,46.15,35535.0,44.4249,44.5988,44.4249,44.5988,35535.0
2022-10-18 10:45:00,46.14,46.26,46.06,46.19,34549.0,44.5892,44.7051,44.5119,44.6375,34549.0
2022-10-18 10:50:00,46.17,46.2,46.04,46.08,13990.0,44.6182,44.6472,44.4925,44.5312,13990.0
2022-10-18 10:55:00,46.07,46.11,45.97,46.01,19582.0,44.5215,44.5602,44.4249,44.4636,19582.0
2022-10-18 11:00:00,45.95,46.07,45.82,46.07,54262.0,44.4056,44.5215,44.2799,44.5215,54262.0
2022-10-18 11:05:00,46.06,46.11,45.72,45.75,52816.0,44.5119,44.5602,44.1833,44.2123,52816.0
2022-10-18 11:10:00,45.77,45.8,45.29,45.37,53697.0,44.2316,44.2606,43.7678,43.8451,53697.0
2022-10-18 11:15:00,45.33,45.41,45.22,45.24,91072.0,43.8064,43.8837,43.7001,43.7194,91072.0
2022-10-18 11:20:00,45.23,45.29,44.94,44.99,46835.0,43.7098,43.7678,43.4295,43.4778,46835.0
2022-10-18 11:25:00,44.95,45.17,44.93,45.1,53106.0,43.4392,43.6518,43.4199,43.5841,53106.0
2022-10-18 11:30:00,45.07,45.1,44.87,45.0,89387.0,43.5551,43.5841,43.3619,43.4875,89387.0
2022-10-18 11:35:00,45.01,45.04,44.71,44.94,47884.0,43.4972,43.5262,43.2072,43.4295,47884.0
2022-10-18 11:40:00,44.94,44.96,44.71,44.9,68804.0,43.4295,43.4488,43.2072,43.3909,68804.0
2022-10-18 11:45:00,44.91,45.15,44.86,45.13,48739.0,43.4005,43.6325,43.3522,43.6131,48739.0
2022-10-18 11:50:00,45.12,45.21,45.08,45.19,81954.0,43.6035,43.6904,43.5648,43.6711,81954.0
2022-10-18 11:55:00,45.12,45.18,45.02,45.15,22258.0,43.6035,43.6614,43.5068,43.6325,22258.0
2022-10-18 12:00:00,45.14,45.16,45.05,45.14,24244.0,43.6228,43.6421,43.5358,43.6228,24244.0
2022-10-18 12:05:00,45.14,45.36,44.92,45.34,53126.0,43.6228,43.8354,43.4102,43.8161,53126.0
2022-10-18 12:10:00,45.34,45.49,45.32,45.41,36200.0,43.8161,43.961,43.7967,43.8837,36200.0
2022-10-18 12:15:00,45.41,45.54,45.26,45.47,41744.0,43.8837,44.0093,43.7388,43.9417,41744.0
2022-10-18 12:20:00,45.44,45.46,45.24,45.26,17490.0,43.9127,43.932,43.7194,43.7388,17490.0
2022-10-18 12:25:00,45.22,45.34,45.19,45.34,12227.0,43.7001,43.8161,43.6711,43.8161,12227.0
2022-10-18 12:30:00,45.33,45.47,45.25,45.44,13753.0,43.8064,43.9417,43.7291,43.9127,13753.0
2022-10-18 12:35:00,45.45,45.71,45.45,45.6,47796.0,43.9224,44.1736,43.9224,44.0673,47796.0
2022-10-18 12:40:00,45.63,45.73,45.6,45.6,23853.0,44.0963,44.193,44.0673,44.0673,23853.0
2022-10-18 12:45:00,45.6,45.6,45.45,45.55,16385.0,44.0673,44.0673,43.9224,44.019,16385.0
2022-10-18 12:50:00,45.53,45.79,45.53,45.77,20653.0,43.9997,44.2509,43.9997,44.2316,20653.0
2022-10-18 12:55:00,45.76,45.78,45.5,45.5,20423.0,44.222,44.2413,43.9707,43.9707,20423.0
2022-10-18 13:00:00,45.5,45.55,45.09,45.15,33349.0,43.9707,44.019,43.5745,43.6325,33349.0
2022-10-18 13:05:00,45.14,45.42,45.12,45.26,42605.0,43.6228,43.8934,43.6035,43.7388,42605.0
2022-10-18 13:10:00,45.3,45.6,45.26,45.56,24610.0,43.7774,44.0673,43.7388,44.0287,24610.0
2022-10-18 13:15:00,45.57,45.59,45.48,45.55,12967.0,44.0383,44.0577,43.9514,44.019,12967.0
2022-10-18 13:20:00,45.53,45.62,45.42,45.56,28221.0,43.9997,44.0867,43.8934,44.0287,28221.0
2022-10-18 13:25:00,45.56,45.76,45.56,45.76,30582.0,44.0287,44.222,44.0287,44.222,30582.0
2022-10-18 13:30:00,45.76,46.05,45.69,46.05,40906.0,44.222,44.5022,44.1543,44.5022,40906.0
2022-10-18 13:35:00,46.06,46.1,45.94,45.99,55164.0,44.5119,44.5505,44.3959,44.4442,55164.0
2022-10-18 13:40:00,46.0,46.04,45.92,45.96,26348.0,44.4539,44.4925,44.3766,44.4152,26348.0
2022-10-18 13:45:00,45.94,46.0,45.77,45.98,15376.0,44.3959,44.4539,44.2316,44.4346,15376.0
2022-10-18 13:50:00,46.01,46.07,45.93,46.06,24980.0,44.4636,44.5215,44.3862,44.5119,24980.0
2022-10-18 13:55:00,46.05,46.16,45.97,46.06,63402.0,44.5022,44.6085,44.4249,44.5119,63402.0
2022-10-18 14:00:00,46.06,46.13,45.87,45.9,32538.0,44.5119,44.5795,44.3283,44.3572,32538.0
2022-10-18 14:05:00,45.89,46.01,45.81,45.87,43338.0,44.3476,44.4636,44.2703,44.3283,43338.0
2022-10-18 14:10:00,45.91,45.96,45.88,45.88,15642.0,44.3669,44.4152,44.3379,44.3379,15642.0
2022-10-18 14:15:00,45.85,45.9,45.76,45.76,12189.0,44.3089,44.3572,44.222,44.222,12189.0
2022-10-18 14:20:00,45.77,45.92,45.68,45.9,26956.0,44.2316,44.3766,44.1446,44.3572,26956.0
2022-10-18 14:25:00,45.92,46.06,45.81,46.01,12013.0,44.3766,44.5119,44.2703,44.4636,12013.0
2022-10-18 14:30:00,46.05,46.07,45.89,45.95,15927.0,44.5022,44.5215,44.3476,44.4056,15927.0
2022-10-18 14:35:00,45.94,45.99,45.53,45.58,40909.0,44.3959,44.4442,43.9997,44.048,40909.0
2022-10-18 14:40:00,45.61,45.61,45.18,45.2,90448.0,44.077,44.077,43.6614,43.6808,90448.0
2022-10-18 14:45:00,45.2,45.29,44.97,45.18,107027.0,43.6808,43.7678,43.4585,43.6614,107027.0
2022-10-18 14:50:00,45.15,45.28,45.05,45.23,34063.0,43.6325,43.7581,43.5358,43.7098,34063.0
2022-10-18 14:55:00,45.25,45.34,45.18,45.28,31384.0,43.7291,43.8161,43.6614,43.7581,31384.0
2022-10-18 15:00:00,45.28,45.3,44.99,45.12,24630.0,43.7581,43.7774,43.4778,43.6035,24630.0
2022-10-18 15:05:00,45.1,45.3,45.09,45.17,23700.0,43.5841,43.7774,43.5745,43.6518,23700.0
2022-10-18 15:10:00,45.19,45.21,45.04,45.06,14349.0,43.6711,43.6904,43.5262,43.5455,14349.0
2022-10-18 15:15:00,45.06,45.19,44.96,45.11,21812.0,43.5455,43.6711,43.4488,43.5938,21812.0
2022-10-18 15:20:00,45.16,45.34,45.07,45.34,47993.0,43.6421,43.8161,43.5551,43.8161,47993.0
2022-10-18 15:25:00,45.29,45.37,45.21,45.31,31740.0,43.7678,43.8451,43.6904,43.7871,31740.0
2022-10-18 15:30:00,45.31,45.73,45.29,45.65,47225.0,43.7871,44.193,43.7678,44.1157,47225.0
2022-10-18 15:35:00,45.67,45.67,45.48,45.62,20288.0,44.135,44.135,43.9514,44.0867,20288.0
2022-10-18 15:40:00,45.63,45.76,45.6,45.72,24744.0,44.0963,44.222,44.0673,44.1833,24744.0
2022-10-18 15:45:00,45.68,45.68,45.52,45.63,16564.0,44.1446,44.1446,43.99,44.0963,16564.0
2022-10-18 15:50:00,45.62,45.82,45.57,45.62,32938.0,44.0867,44.2799,44.0383,44.0867,32938.0
2022-10-18 15:55:00,45.62,45.83,45.46,45.81,56072.0,44.0867,44.2896,43.932,44.2703,56072.0
2022-10-19 09:30:00,45.24,45.99,45.2,45.98,103764.0,43.7194,44.4442,43.6808,44.4346,103764.0
2022-10-19 09:35:00,45.99,46.06,45.82,45.92,72092.0,44.4442,44.5119,44.2799,44.3766,72092.0
2022-10-19 09:40:00,45.91,45.97,45.46,45.71,60501.0,44.3669,44.4249,43.932,44.1736,60501.0
2022-10-19 09:45:00,45.68,45.71,45.16,45.2,118605.0,44.1446,44.1736,43.6421,43.6808,118605.0
2022-10-19 09:50:00,45.19,45.61,45.18,45.61,100818.0,43.6711,44.077,43.6614,44.077,100818.0
2022-10-19 09:55:00,45.59,45.66,45.42,45.48,56740.0,44.0577,44.1253,43.8934,43.9514,56740.0
2022-10-19 10:00:00,45.46,45.52,45.29,45.49,66010.0,43.932,43.99,43.7678,43.961,66010.0
2022-10-19 10:05:00,45.49,45.66,45.44,45.54,58198.0,43.961,44.1253,43.9127,44.0093,58198.0
2022-10-19 10:10:00,45.55,45.81,45.41,45.78,50689.0,44.019,44.2703,43.8837,44.2413,50689.0
2022-10-19 10:15:00,45.8,46.03,45.78,45.84,43720.0,44.2606,44.4829,44.2413,44.2993,43720.0
2022-10-19 10:20:00,45.91,46.3,45.9,46.24,83093.0,44.3669,44.7438,44.3572,44.6858,83093.0
2022-10-19 10:25:00,46.25,46.32,46.13,46.24,86216.0,44.6955,44.7631,44.5795,44.6858,86216.0
2022-10-19 10:30:00,46.25,46.32,46.09,46.11,87121.0,44.6955,44.7631,44.5409,44.5602,87121.0
2022-10-19 10:35:00,46.11,46.17,46.02,46.13,13584.0,44.5602,44.6182,44.4732,44.5795,13584.0
2022-10-19 10:40:00,46.16,46.16,45.91,46.01,18601.0,44.6085,44.6085,44.3669,44.4636,18601.0
2022-10-19 10:45:00,46.03,46.08,45.87,45.88,23370.0,44.4829,44.5312,44.3283,44.3379,23370.0
2022-10-19 10:50:00,45.91,45.96,45.81,45.84,18012.0,44.3669,44.4152,44.2703,44.2993,18012.0
2022-10-19 10:55:00,45.84,45.87,45.72,45.85,14772.0,44.2993,44.3283,44.1833,44.3089,14772.0
2022-10-19 11:00:00,45.84,45.91,45.66,45.68,17428.0,44.2993,44.3669,44.1253,44.1446,17428.0
2022-10-19 11:05:00,45.69,45.88,45.69,45.84,61990.0,44.1543,44.3379,44.1543,44.2993,61990.0
2022-10-19 11:10:00,45.81,46.05,45.81,45.99,22137.0,44.2703,44.5022,44.2703,44.4442,22137.0
2022-10-19 11:15:00,45.96,46.13,45.94,46.07,14591.0,44.4152,44.5795,44.3959,44.5215,14591.0
2022-10-19 11:20:00,46.09,46.13,45.84,45.85,22945.0,44.5409,44.5795,44.2993,44.3089,22945.0
2022-10-19 11:25:00,45.83,45.83,45.67,45.73,41921.0,44.2896,44.2896,44.135,44.193,41921.0
2022-10-19 11:30:00,45.72,45.74,45.58,45.63,35226.0,44.1833,44.2026,44.048,44.0963,35226.0
2022-10-19 11:35:00,45.61,45.76,45.45,45.76,27869.0,44.077,44.222,43.9224,44.222,27869.0
2022-10-19 11:40:00,45.74,45.76,45.58,45.62,42225.0,44.2026,44.222,44.048,44.0867,42225.0
2022-10-19 11:45:00,45.64,45.79,45.61,45.76,32483.0,44.106,44.2509,44.077,44.222,32483.0
2022-10-19 11:50:00,45.75,45.91,45.69,45.86,32217.0,44.2123,44.3669,44.1543,44.3186,32217.0
2022-10-19 11:55:00,45.84,45.88,45.7,45.75,29646.0,44.2993,44.3379,44.164,44.2123,29646.0
2022-10-19 12:00:00,45.74,45.75,45.54,45.64,40092.0,44.2026,44.2123,44.0093,44.106,40092.0
2022-10-19 12:05:00,45.55,45.55,45.32,45.37,51229.0,44.019,44.019,43.7967,43.8451,51229.0
2022-10-19 12:10:00,45.36,45.45,45.3,45.39,85237.0,43.8354,43.9224,43.7774,43.8644,85237.0
2022-10-19 12:15:00,45.4,45.48,45.34,45.47,33077.0,43.8741,43.9514,43.8161,43.9417,33077.0
2022-10-19 12:20:00,45.47,45.48,45.37,45.4,24105.0,43.9417,43.9514,43.8451,43.8741,24105.0
2022-10-19 12:25:00,45.4,45.4,45.2,45.26,27525.0,43.8741,43.8741,43.6808,43.7388,27525.0
2022-10-19 12:30:00,45.24,45.41,45.23,45.41,43076.0,43.7194,43.8837,43.7098,43.8837,43076.0
2022-10-19 12:35:00,45.39,45.47,45.3,45.31,24974.0,43.8644,43.9417,43.7774,43.7871,24974.0
2022-10-19 12:40:00,45.3,45.3,45.0,45.01,55212.0,43.7774,43.7774,43.4875,43.4972,55212.0
2022-10-19 12:45:00,45.02,45.05,44.75,44.8,62356.0,43.5068,43.5358,43.2459,43.2942,62356.0
2022-10-19 12:50:00,44.85,44.97,44.85,44.91,28457.0,43.3425,43.4585,43.3425,43.4005,28457.0
2022-10-19 12:55:00,44.9,44.92,44.78,44.86,21665.0,43.3909,43.4102,43.2749,43.3522,21665.0
2022-10-19 13:00:00,44.83,44.96,44.4,44.43,61287.0,43.3232,43.4488,42.9077,42.9367,61287.0
2022-10-19 13:05:00,44.44,44.6,44.35,44.51,59118.0,42.9463,43.1009,42.8593,43.014,59118.0
2022-10-19 13:10:00,44.53,44.58,44.45,44.51,50476.0,43.0333,43.0816,42.956,43.014,50476.0
2022-10-19 13:15:00,44.53,44.6,44.43,44.49,59962.0,43.0333,43.1009,42.9367,42.9946,59962.0
2022-10-19 13:20:00,44.5,44.64,44.49,44.63,63695.0,43.0043,43.1396,42.9946,43.1299,63695.0
2022-10-19 13:25:00,44.62,44.8,44.6,44.62,106812.0,43.1203,43.2942,43.1009,43.1203,106812.0
2022-10-19 13:30:00,44.62,44.72,44.56,44.63,39405.0,43.1203,43.2169,43.0623,43.1299,39405.0
2022-10-19 13:35:00,44.62,44.66,44.47,44.5,97056.0,43.1203,43.1589,42.9753,43.0043,97056.0
2022-10-19 13:40:00,44.5,44.64,44.45,44.63,35449.0,43.0043,43.1396,42.956,43.1299,35449.0
2022-10-19 13:45:00,44.61,44.65,44.41,44.45,31658.0,43.1106,43.1493,42.9173,42.956,31658.0
2022-10-19 13:50:00,44.43,44.61,44.37,44.58,55859.0,42.9367,43.1106,42.8787,43.0816,55859.0
2022-10-19 13:55:00,44.59,44.69,44.47,44.69,24509.0,43.0913,43.1879,42.9753,43.1879,24509.0
2022-10-19 14:00:00,44.66,44.91,44.55,44.83,55392.0,43.1589,43.4005,43.0526,43.3232,55392.0
2022-10-19 14:05:00,44.88,45.07,44.81,44.98,65032.0,43.3715,43.5551,43.3039,43.4682,65032.0
2022-10-19 14:10:00,44.91,45.04,44.91,45.03,25636.0,43.4005,43.5262,43.4005,43.5165,25636.0
2022-10-19 14:15:00,45.02,45.2,45.01,45.04,45863.0,43.5068,43.6808,43.4972,43.5262,45863.0
2022-10-19 14:20:00,45.04,45.05,44.92,45.0,10755.0,43.5262,43.5358,43.4102,43.4875,10755.0
2022-10-19 14:25:00,44.97,45.08,44.94,45.06,39398.0,43.4585,43.5648,43.4295,43.5455,39398.0
2022-10-19 14:30:00,45.05,45.11,44.97,45.06,25200.0,43.5358,43.5938,43.4585,43.5455,25200.0
2022-10-19 14:35:00,45.07,45.07,44.93,44.97,27449.0,43.5551,43.5551,43.4199,43.4585,27449.0
2022-10-19 14:40:00,44.94,45.01,44.82,44.86,17680.0,43.4295,43.4972,43.3135,43.3522,17680.0
2022-10-19 14:45:00,44.83,44.89,44.76,44.79,14234.0,43.3232,43.3812,43.2556,43.2846,14234.0
2022-10-19 14:50:00,44.76,45.08,44.73,44.74,19550.0,43.2556,43.5648,43.2266,43.2362,19550.0
2022-10-19 14:55:00,44.73,44.83,44.73,44.78,18403.0,43.2266,43.3232,43.2266,43.2749,18403.0
2022-10-19 15:00:00,44.78,44.98,44.74,44.8,34212.0,43.2749,43.4682,43.2362,43.2942,34212.0
2022-10-19 15:05:00,44.81,44.97,44.73,44.94,33848.0,43.3039,43.4585,43.2266,43.4295,33848.0
2022-10-19 15:10:00,45.0,45.09,44.93,44.99,79994.0,43.4875,43.5745,43.4199,43.4778,79994.0
2022-10-19 15:15:00,44.97,45.3,44.96,45.24,70225.0,43.4585,43.7774,43.4488,43.7194,70225.0
2022-10-19 15:20:00,45.25,45.26,45.06,45.06,25657.0,43.7291,43.7388,43.5455,43.5455,25657.0
2022-10-19 15:25:00,45.06,45.14,44.92,44.98,39479.0,43.5455,43.6228,43.4102,43.4682,39479.0
2022-10-19 15:30:00,45.0,45.1,44.93,45.08,37779.0,43.4875,43.5841,43.4199,43.5648,37779.0
2022-10-19 15:35:00,45.08,45.15,45.01,45.01,56627.0,43.5648,43.6325,43.4972,43.4972,56627.0
2022-10-19 15:40:00,45.03,45.15,45.02,45.1,49387.0,43.5165,43.6325,43.5068,43.5841,49387.0
2022-10-19 15:45:00,45.06,45.14,44.93,45.04,44303.0,43.5455,43.6228,43.4199,43.5262,44303.0
2022-10-19 15:50:00,45.03,45.23,44.97,45.21,107844.0,43.5165,43.7098,43.4585,43.6904,107844.0
2022-10-19 15:55:00,45.21,45.31,45.15,45.28,57426.0,43.6904,43.7871,43.6325,43.7581,57426.0
2022-10-20 09:30:00,45.46,45.71,45.3,45.6,172023.0,43.932,44.1736,43.7774,44.0673,172023.0
2022-10-20 09:35:00,45.59,45.59,45.19,45.37,94845.0,44.0577,44.0577,43.6711,43.8451,94845.0
2022-10-20 09:40:00,45.35,45.66,45.26,45.65,101198.0,43.8257,44.1253,43.7388,44.1157,101198.0
2022-10-20 09:45:00,45.63,45.96,45.63,45.89,86550.0,44.0963,44.4152,44.0963,44.3476,86550.0
2022-10-20 09:50:00,45.91,46.05,45.81,45.95,97149.0,44.3669,44.5022,44.2703,44.4056,97149.0
2022-10-20 09:55:00,45.93,46.12,45.88,45.89,92146.0,44.3862,44.5699,44.3379,44.3476,92146.0
2022-10-20 10:00:00,45.89,46.32,45.87,46.3,101351.0,44.3476,44.7631,44.3283,44.7438,101351.0
2022-10-20 10:05:00,46.3,46.69,46.27,46.66,165947.0,44.7438,45.1207,44.7148,45.0917,165947.0
2022-10-20 10:10:00,46.66,46.77,46.55,46.6,94674.0,45.0917,45.198,44.9854,45.0337,94674.0
2022-10-20 10:15:00,46.61,46.95,46.54,46.92,88354.0,45.0434,45.372,44.9757,45.343,88354.0
2022-10-20 10:20:00,46.94,47.03,46.84,46.94,78661.0,45.3623,45.4493,45.2657,45.3623,78661.0
2022-10-20 10:25:00,46.93,46.94,46.72,46.87,59231.0,45.3526,45.3623,45.1497,45.2946,59231.0
2022-10-20 10:30:00,46.91,46.97,46.55,46.61,53044.0,45.3333,45.3913,44.9854,45.0434,53044.0
2022-10-20 10:35:00,46.61,46.64,46.54,46.59,27077.0,45.0434,45.0724,44.9757,45.0241,27077.0
2022-10-20 10:40:00,46.6,46.6,46.38,46.48,43720.0,45.0337,45.0337,44.8211,44.9178,43720.0
2022-10-20 10:45:00,46.48,46.59,46.45,46.51,33329.0,44.9178,45.0241,44.8888,44.9467,33329.0
2022-10-20 10:50:00,46.52,46.58,46.41,46.42,28771.0,44.9564,45.0144,44.8501,44.8598,28771.0
2022-10-20 10:55:00,46.41,46.74,46.41,46.74,33874.0,44.8501,45.169,44.8501,45.169,33874.0
2022-10-20 11:00:00,46.75,46.78,46.52,46.55,32739.0,45.1787,45.2077,44.9564,44.9854,32739.0
2022-10-20 11:05:00,46.54,46.69,46.54,46.69,86017.0,44.9757,45.1207,44.9757,45.1207,86017.0
2022-10-20 11:10:00,46.7,46.7,46.58,46.61,16690.0,45.1304,45.1304,45.0144,45.0434,16690.0
2022-10-20 11:15:00,46.62,46.62,46.39,46.41,14922.0,45.053,45.053,44.8308,44.8501,14922.0
2022-10-20 11:20:00,46.42,46.48,46.36,46.4,120710.0,44.8598,44.9178,44.8018,44.8404,120710.0
2022-10-20 11:25:00,46.42,46.44,46.09,46.21,40948.0,44.8598,44.8791,44.5409,44.6568,40948.0
2022-10-20 11:30:00,46.21,46.44,46.19,46.37,119285.0,44.6568,44.8791,44.6375,44.8115,119285.0
2022-10-20 11:35:00,46.37,46.57,46.34,46.53,29221.0,44.8115,45.0047,44.7825,44.9661,29221.0
2022-10-20 11:40:00,46.51,46.6,46.47,46.48,25711.0,44.9467,45.0337,44.9081,44.9178,25711.0
2022-10-20 11:45:00,46.53,46.53,46.42,46.49,9789.0,44.9661,44.9661,44.8598,44.9274,9789.0
2022-10-20 11:50:00,46.49,46.52,46.41,46.42,10382.0,44.9274,44.9564,44.8501,44.8598,10382.0
2022-10-20 11:55:00,46.39,46.43,46.21,46.23,17547.0,44.8308,44.8694,44.6568,44.6762,17547.0
2022-10-20 12:00:00,46.22,46.27,45.96,46.02,69908.0,44.6665,44.7148,44.4152,44.4732,69908.0
2022-10-20 12:05:00,46.01,46.07,45.72,45.76,81479.0,44.4636,44.5215,44.1833,44.222,81479.0
2022-10-20 12:10:00,45.75,45.8,45.66,45.72,57566.0,44.2123,44.2606,44.1253,44.1833,57566.0
2022-10-20 12:15:00,45.71,45.89,45.69,45.85,33251.0,44.1736,44.3476,44.1543,44.3089,33251.0
2022-10-20 12:20:00,45.83,45.83,45.59,45.69,38920.0,44.2896,44.2896,44.0577,44.1543,38920.0
2022-10-20 12:25:00,45.64,45.66,45.47,45.56,51355.0,44.106,44.1253,43.9417,44.0287,51355.0
2022-10-20 12:30:00,45.55,45.69,45.48,45.55,33458.0,44.019,44.1543,43.9514,44.019,33458.0
2022-10-20 12:35:00,45.57,45.6,45.45,45.48,26802.0,44.0383,44.0673,43.9224,43.9514,26802.0
2022-10-20 12:40:00,45.48,45.58,45.43,45.44,11471.0,43.9514,44.048,43.903,43.9127,11471.0
2022-10-20 12:45:00,45.46,45.46,45.28,45.46,19371.0,43.932,43.932,43.7581,43.932,19371.0
2022-10-20 12:50:00,45.45,45.47,45.29,45.35,15653.0,43.9224,43.9417,43.7678,43.8257,15653.0
2022-10-20 12:55:00,45.38,45.51,45.31,45.51,13759.0,43.8547,43.9804,43.7871,43.9804,13759.0
2022-10-20 13:00:00,45.49,45.5,45.38,45.45,14711.0,43.961,43.9707,43.8547,43.9224,14711.0
2022-10-20 13:05:00,45.44,45.44,44.94,45.03,48027.0,43.9127,43.9127,43.4295,43.5165,48027.0
2022-10-20 13:10:00,45.03,45.31,44.99,45.19,22901.0,43.5165,43.7871,43.4778,43.6711,22901.0
2022-10-20 13:15:00,45.18,45.22,45.06,45.09,32222.0,43.6614,43.7001,43.5455,43.5745,32222.0
2022-10-20 13:20:00,45.09,45.31,45.05,45.13,51389.0,43.5745,43.7871,43.5358,43.6131,51389.0
2022-10-20 13:25:00,45.16,45.26,45.15,45.23,39505.0,43.6421,43.7388,43.6325,43.7098,39505.0
2022-10-20 13:30:00,45.19,45.2,45.08,45.13,29190.0,43.6711,43.6808,43.5648,43.6131,29190.0
2022-10-20 13:35:00,45.16,45.28,45.13,45.18,21910.0,43.6421,43.7581,43.6131,43.6614,21910.0
2022-10-20 13:40:00,45.18,45.26,45.03,45.16,20886.0,43.6614,43.7388,43.5165,43.6421,20886.0
2022-10-20 13:45:00,45.08,45.18,44.84,44.88,58923.0,43.5648,43.6614,43.3329,43.3715,58923.0
2022-10-20 13:50:00,44.87,44.92,44.75,44.89,43517.0,43.3619,43.4102,43.2459,43.3812,43517.0
2022-10-20 13:55:00,44.84,45.01,44.78,45.0,23981.0,43.3329,43.4972,43.2749,43.4875,23981.0
2022-10-20 14:00:00,44.99,45.02,44.88,44.91,36095.0,43.4778,43.5068,43.3715,43.4005,36095.0
2022-10-20 14:05:00,44.91,44.93,44.69,44.77,24845.0,43.4005,43.4199,43.1879,43.2652,24845.0
2022-10-20 14:10:00,44.77,44.8,44.63,44.68,43822.0,43.2652,43.2942,43.1299,43.1783,43822.0
2022-10-20 14:15:00,44.68,44.79,44.64,44.74,23496.0,43.1783,43.2846,43.1396,43.2362,23496.0
2022-10-20 14:20:00,44.76,44.79,44.62,44.64,36118.0,43.2556,43.2846,43.1203,43.1396,36118.0
2022-10-20 14:25:00,44.66,44.68,44.58,44.61,22812.0,43.1589,43.1783,43.0816,43.1106,22812.0
2022-10-20 14:30:00,44.57,44.86,44.56,44.84,30392.0,43.072,43.3522,43.0623,43.3329,30392.0
2022-10-20 14:35:00,44.83,44.88,44.76,44.78,26260.0,43.3232,43.3715,43.2556,43.2749,26260.0
2022-10-20 14:40:00,44.79,44.81,44.59,44.61,30992.0,43.2846,43.3039,43.0913,43.1106,30992.0
2022-10-20 14:45:00,44.63,44.78,44.58,44.69,30871.0,43.1299,43.2749,43.0816,43.1879,30871.0
2022-10-20 14:50:00,44.71,44.89,44.6,44.85,26361.0,43.2072,43.3812,43.1009,43.3425,26361.0
2022-10-20 14:55:00,44.84,45.03,44.81,44.84,27735.0,43.3329,43.5165,43.3039,43.3329,27735.0
2022-10-20 15:00:00,44.83,44.95,44.82,44.83,27606.0,43.3232,43.4392,43.3135,43.3232,27606.0
2022-10-20 15:05:00,44.83,45.16,44.82,45.09,35280.0,43.3232,43.6421,43.3135,43.5745,35280.0
2022-10-20 15:10:00,45.1,45.12,44.92,45.01,17114.0,43.5841,43.6035,43.4102,43.4972,17114.0
2022-10-20 15:15:00,44.99,45.0,44.78,44.78,34075.0,43.4778,43.4875,43.2749,43.2749,34075.0
2022-10-20 15:20:00,44.79,44.8,44.62,44.71,16528.0,43.2846,43.2942,43.1203,43.2072,16528.0
2022-10-20 15:25:00,44.71,44.74,44.57,44.73,41255.0,43.2072,43.2362,43.072,43.2266,41255.0
2022-10-20 15:30:00,44.72,44.73,44.54,44.58,11991.0,43.2169,43.2266,43.043,43.0816,11991.0
2022-10-20 15:35:00,44.54,44.75,44.52,44.66,26089.0,43.043,43.2459,43.0236,43.1589,26089.0
2022-10-20 15:40:00,44.63,44.87,44.63,44.87,25724.0,43.1299,43.3619,43.1299,43.3619,25724.0
2022-10-20 15:45:00,44.82,44.98,44.73,44.91,49496.0,43.3135,43.4682,43.2266,43.4005,49496.0
2022-10-20 15:50:00,44.93,45.17,44.86,45.07,73871.0,43.4199,43.6518,43.3522,43.5551,73871.0
2022-10-20 15:55:00,45.07,45.12,44.76,44.81,62074.0,43.5551,43.6035,43.2556,43.3039,62074.0
2022-10-21 09:30:00,44.73,44.95,44.27,44.59,168878.0,43.2266,43.4392,42.782,43.0913,168878.0
2022-10-21 09:35:00,44.58,45.02,44.46,44.82,82171.0,43.0816,43.5068,42.9656,43.3135,82171.0
2022-10-21 09:40:00,44.82,45.4,44.58,45.34,90929.0,43.3135,43.8741,43.0816,43.8161,90929.0
2022-10-21 09:45:00,45.34,45.85,45.31,45.69,163880.0,43.8161,44.3089,43.7871,44.1543,163880.0
2022-10-21 09:50:00,45.7,46.08,45.53,46.02,91706.0,44.164,44.5312,43.9997,44.4732,91706.0
2022-10-21 09:55:00,46.02,46.43,45.93,46.43,131761.0,44.4732,44.8694,44.3862,44.8694,131761.0
2022-10-21 10:00:00,46.45,46.51,46.31,46.44,103473.0,44.8888,44.9467,44.7535,44.8791,103473.0
2022-10-21 10:05:00,46.46,46.77,46.36,46.63,117174.0,44.8984,45.198,44.8018,45.0627,117174.0
2022-10-21 10:10:00,46.63,46.68,46.41,46.51,62348.0,45.0627,45.111,44.8501,44.9467,62348.0
2022-10-21 10:15:00,46.53,46.59,46.35,46.41,43609.0,44.9661,45.0241,44.7921,44.8501,43609.0
2022-10-21 10:20:00,46.42,46.51,46.04,46.08,124605.0,44.8598,44.9467,44.4925,44.5312,124605.0
2022-10-21 10:25:00,46.05,46.09,45.78,45.79,77121.0,44.5022,44.5409,44.2413,44.2509,77121.0
2022-10-21 10:30:00,45.79,46.01,45.63,45.67,71646.0,44.2509,44.4636,44.0963,44.135,71646.0
2022-10-21 10:35:00,45.67,45.78,45.4,45.7,54269.0,44.135,44.2413,43.8741,44.164,54269.0
2022-10-21 10:40:00,45.75,45.95,45.64,45.87,88195.0,44.2123,44.4056,44.106,44.3283,88195.0
2022-10-21 10:45:00,45.85,46.11,45.82,46.09,76426.0,44.3089,44.5602,44.2799,44.5409,76426.0
2022-10-21 10:50:00,46.07,46.17,45.98,45.98,43406.0,44.5215,44.6182,44.4346,44.4346,43406.0
2022-10-21 10:55:00,46.01,46.02,45.5,45.56,95908.0,44.4636,44.4732,43.9707,44.0287,95908.0
2022-10-21 11:00:00,45.6,45.61,45.28,45.35,33007.0,44.0673,44.077,43.7581,43.8257,33007.0
2022-10-21 11:05:00,45.46,45.57,45.31,45.53,30418.0,43.932,44.0383,43.7871,43.9997,30418.0
2022-10-21 11:10:00,45.53,45.81,45.52,45.7,106782.0,43.9997,44.2703,43.99,44.164,106782.0
2022-10-21 11:15:00,45.68,45.81,45.61,45.64,73131.0,44.1446,44.2703,44.077,44.106,73131.0
2022-10-21 11:20:00,45.56,45.88,45.47,45.66,28508.0,44.0287,44.3379,43.9417,44.1253,28508.0
2022-10-21 11:25:00,45.7,46.0,45.69,45.93,104283.0,44.164,44.4539,44.1543,44.3862,104283.0
2022-10-21 11:30:00,45.93,46.35,45.9,46.28,52140.0,44.3862,44.7921,44.3572,44.7245,52140.0
2022-10-21 11:35:00,46.27,46.3,45.9,45.95,32615.0,44.7148,44.7438,44.3572,44.4056,32615.0
2022-10-21 11:40:00,45.96,46.47,45.88,46.37,31533.0,44.4152,44.9081,44.3379,44.8115,31533.0
2022-10-21 11:45:00,46.42,46.56,46.26,46.52,120039.0,44.8598,44.9951,44.7051,44.9564,120039.0
2022-10-21 11:50:00,46.55,46.64,46.39,46.52,72843.0,44.9854,45.0724,44.8308,44.9564,72843.0
2022-10-21 11:55:00,46.48,46.77,46.42,46.77,80651.0,44.9178,45.198,44.8598,45.198,80651.0
2022-10-21 12:00:00,46.78,47.13,46.78,47.05,190604.0,45.2077,45.5459,45.2077,45.4686,190604.0
2022-10-21 12:05:00,47.04,47.05,46.77,46.87,61437.0,45.4589,45.4686,45.198,45.2946,61437.0
2022-10-21 12:10:00,46.81,46.82,46.62,46.78,101114.0,45.2367,45.2463,45.053,45.2077,101114.0
2022-10-21 12:15:00,46.78,46.79,46.5,46.57,14411.0,45.2077,45.2173,44.9371,45.0047,14411.0
2022-10-21 12:20:00,46.56,46.86,46.46,46.85,25411.0,44.9951,45.285,44.8984,45.2753,25411.0
2022-10-21 12:25:00,46.84,46.9,46.5,46.53,53216.0,45.2657,45.3236,44.9371,44.9661,53216.0
2022-10-21 12:30:00,46.54,46.83,46.49,46.8,12848.0,44.9757,45.256,44.9274,45.227,12848.0
2022-10-21 12:35:00,46.8,47.04,46.67,46.72,57973.0,45.227,45.4589,45.1014,45.1497,57973.0
2022-10-21 12:40:00,46.71,47.08,46.71,47.04,45379.0,45.14,45.4976,45.14,45.4589,45379.0
2022-10-21 12:45:00,47.04,47.36,47.04,47.32,97237.0,45.4589,45.7682,45.4589,45.7295,97237.0
2022-10-21 12:50:00,47.33,47.44,47.31,47.4,41014.0,45.7392,45.8455,45.7199,45.8068,41014.0
2022-10-21 12:55:00,47.41,47.45,47.22,47.3,65823.0,45.8165,45.8552,45.6329,45.7102,65823.0
2022-10-21 13:00:00,47.32,47.52,47.3,47.52,80426.0,45.7295,45.9228,45.7102,45.9228,80426.0
2022-10-21 13:05:00,47.45,47.49,47.25,47.26,27644.0,45.8552,45.8938,45.6619,45.6715,27644.0
2022-10-21 13:10:00,47.26,47.3,47.18,47.2,18475.0,45.6715,45.7102,45.5942,45.6136,18475.0
2022-10-21 13:15:00,47.2,47.34,47.05,47.33,21385.0,45.6136,45.7488,45.4686,45.7392,21385.0
2022-10-21 13:20:00,47.31,47.37,47.08,47.09,39052.0,45.7199,45.7778,45.4976,45.5073,39052.0
2022-10-21 13:25:00,47.08,47.32,47.07,47.26,20358.0,45.4976,45.7295,45.4879,45.6715,20358.0
2022-10-21 13:30:00,47.3,47.45,47.27,47.28,35467.0,45.7102,45.8552,45.6812,45.6909,35467.0
2022-10-21 13:35:00,47.3,47.34,47.23,47.29,12323.0,45.7102,45.7488,45.6425,45.7005,12323.0
2022-10-21 13:40:00,47.31,47.46,47.31,47.34,32793.0,45.7199,45.8648,45.7199,45.7488,32793.0
2022-10-21 13:45:00,47.38,47.56,47.38,47.56,28138.0,45.7875,45.9615,45.7875,45.9615,28138.0
2022-10-21 13:50:00,47.55,47.68,47.55,47.59,52841.0,45.9518,46.0774,45.9518,45.9904,52841.0
2022-10-21 13:55:00,47.58,47.63,47.51,47.63,19857.0,45.9808,46.0291,45.9131,46.0291,19857.0
2022-10-21 14:00:00,47.63,47.73,47.6,47.7,36015.0,46.0291,46.1257,46.0001,46.0967,36015.0
2022-10-21 14:05:00,47.7,47.82,47.69,47.8,31025.0,46.0967,46.2127,46.0871,46.1934,31025.0
2022-10-21 14:10:00,47.82,47.85,47.6,47.62,68951.0,46.2127,46.2417,46.0001,46.0194,68951.0
2022-10-21 14:15:00,47.66,47.69,47.41,47.49,32988.0,46.0581,46.0871,45.8165,45.8938,32988.0
2022-10-21 14:20:00,47.5,47.53,47.45,47.45,11483.0,45.9035,45.9325,45.8552,45.8552,11483.0
2022-10-21 14:25:00,47.47,47.57,47.4,47.55,32722.0,45.8745,45.9711,45.8068,45.9518,32722.0
2022-10-21 14:30:00,47.59,47.73,47.57,47.63,35410.0,45.9904,46.1257,45.9711,46.0291,35410.0
2022-10-21 14:35:00,47.61,47.66,47.53,47.63,34434.0,46.0098,46.0581,45.9325,46.0291,34434.0
2022-10-21 14:40:00,47.63,47.65,47.47,47.47,24706.0,46.0291,46.0484,45.8745,45.8745,24706.0
2022-10-21 14:45:00,47.46,47.54,47.42,47.54,23267.0,45.8648,45.9421,45.8262,45.9421,23267.0
2022-10-21 14:50:00,47.58,47.59,47.43,47.44,24044.0,45.9808,45.9904,45.8358,45.8455,24044.0
2022-10-21 14:55:00,47.43,47.7,47.42,47.67,31594.0,45.8358,46.0967,45.8262,46.0678,31594.0
2022-10-21 15:00:00,47.66,47.83,47.65,47.79,22983.0,46.0581,46.2224,46.0484,46.1837,22983.0
2022-10-21 15:05:00,47.79,47.83,47.73,47.77,35682.0,46.1837,46.2224,46.1257,46.1644,35682.0
2022-10-21 15:10:00,47.8,47.94,47.77,47.94,33603.0,46.1934,46.3287,46.1644,46.3287,33603.0
2022-10-21 15:15:00,47.93,48.07,47.89,48.06,65954.0,46.319,46.4543,46.2804,46.4446,65954.0
2022-10-21 15:20:00,48.07,48.23,48.04,48.23,61943.0,46.4543,46.6089,46.4253,46.6089,61943.0
2022-10-21 15:25:00,48.24,48.33,48.22,48.32,129184.0,46.6186,46.7056,46.5993,46.6959,129184.0
2022-10-21 15:30:00,48.31,48.32,48.14,48.18,59990.0,46.6862,46.6959,46.522,46.5606,59990.0
2022-10-21 15:35:00,48.17,48.27,48.09,48.27,37201.0,46.5509,46.6476,46.4736,46.6476,37201.0
2022-10-21 15:40:00,48.27,48.34,48.19,48.27,55498.0,46.6476,46.7152,46.5703,46.6476,55498.0
2022-10-21 15:45:00,48.28,48.29,48.15,48.23,43110.0,46.6573,46.6669,46.5316,46.6089,43110.0
2022-10-21 15:50:00,48.22,48.28,48.07,48.13,82944.0,46.5993,46.6573,46.4543,46.5123,82944.0
2022-10-21 15:55:00,48.13,48.2,48.02,48.18,148011.0,46.5123,46.5799,46.406,46.5606,148011.0
2022-10-24 09:30:00,48.98,49.35,48.85,49.32,180834.0,47.3337,47.6913,47.2081,47.6623,180834.0
2022-10-24 09:35:00,49.26,50.01,49.26,49.76,346127.0,47.6043,48.3291,47.6043,48.0875,346127.0
2022-10-24 09:40:00,49.75,49.75,49.2,49.43,146745.0,48.0778,48.0778,47.5463,47.7686,146745.0
2022-10-24 09:45:00,49.49,50.44,49.49,49.76,446404.0,47.8266,48.7447,47.8266,48.0875,446404.0
2022-10-24 09:50:00,49.79,50.13,49.6,50.08,161387.0,48.1165,48.4451,47.9329,48.3968,161387.0
2022-10-24 09:55:00,50.08,50.18,49.81,50.03,125178.0,48.3968,48.4934,48.1358,48.3484,125178.0
2022-10-24 10:00:00,50.05,50.06,49.08,49.11,141151.0,48.3678,48.3774,47.4304,47.4594,141151.0
2022-10-24 10:05:00,49.04,49.35,48.89,49.01,117596.0,47.3917,47.6913,47.2467,47.3627,117596.0
2022-10-24 10:10:00,49.02,49.38,48.96,49.36,119900.0,47.3724,47.7203,47.3144,47.701,119900.0
2022-10-24 10:15:00,49.34,49.36,48.95,49.22,120821.0,47.6816,47.701,47.3047,47.5657,120821.0
2022-10-24 10:20:00,49.2,49.21,48.53,48.65,103962.0,47.5463,47.556,46.8988,47.0148,103962.0
2022-10-24 10:25:00,48.61,49.1,48.53,49.09,91309.0,46.9762,47.4497,46.8988,47.44,91309.0
2022-10-24 10:30:00,49.02,49.29,48.95,49.27,133714.0,47.3724,47.6333,47.3047,47.614,133714.0
2022-10-24 10:35:00,49.27,49.53,49.26,49.38,90081.0,47.614,47.8652,47.6043,47.7203,90081.0
2022-10-24 10:40:00,49.39,49.48,49.05,49.21,51826.0,47.7299,47.8169,47.4014,47.556,51826.0
2022-10-24 10:45:00,49.1,49.11,48.88,48.98,48685.0,47.4497,47.4594,47.2371,47.3337,48685.0
2022-10-24 10:50:00,48.99,49.48,48.97,49.37,80222.0,47.3434,47.8169,47.3241,47.7106,80222.0
2022-10-24 10:55:00,49.33,49.55,49.12,49.49,52932.0,47.672,47.8846,47.469,47.8266,52932.0
2022-10-24 11:00:00,49.48,49.61,49.26,49.46,44801.0,47.8169,47.9425,47.6043,47.7976,44801.0
2022-10-24 11:05:00,49.46,49.62,49.24,49.33,75617.0,47.7976,47.9522,47.585,47.672,75617.0
2022-10-24 11:10:00,49.33,49.53,49.25,49.49,35430.0,47.672,47.8652,47.5946,47.8266,35430.0
2022-10-24 11:15:00,49.44,49.63,49.12,49.24,59413.0,47.7783,47.9619,47.469,47.585,59413.0
2022-10-24 11:20:00,49.29,49.56,49.29,49.52,28620.0,47.6333,47.8942,47.6333,47.8556,28620.0
2022-10-24 11:25:00,49.54,49.57,49.34,49.53,15710.0,47.8749,47.9039,47.6816,47.8652,15710.0
2022-10-24 11:30:00,49.5,49.56,49.37,49.42,15582.0,47.8362,47.8942,47.7106,47.7589,15582.0
2022-10-24 11:35:00,49.43,49.7,49.43,49.63,24788.0,47.7686,48.0295,47.7686,47.9619,24788.0
2022-10-24 11:40:00,49.64,49.69,49.54,49.55,19022.0,47.9715,48.0199,47.8749,47.8846,19022.0
2022-10-24 11:45:00,49.51,49.64,49.39,49.64,47049.0,47.8459,47.9715,47.7299,47.9715,47049.0
2022-10-24 11:50:00,49.66,50.05,49.59,50.02,103758.0,47.9909,48.3678,47.9232,48.3388,103758.0
2022-10-24 11:55:00,50.01,50.07,49.93,50.01,76688.0,48.3291,48.3871,48.2518,48.3291,76688.0
2022-10-24 12:00:00,50.01,50.1,49.79,49.82,51452.0,48.3291,48.4161,48.1165,48.1455,51452.0
2022-10-24 12:05:00,49.86,49.94,49.77,49.85,22578.0,48.1841,48.2615,48.0972,48.1745,22578.0
2022-10-24 12:10:00,49.84,49.99,49.84,49.95,12846.0,48.1648,48.3098,48.1648,48.2711,12846.0
2022-10-24 12:15:00,49.95,50.06,49.87,50.02,24694.0,48.2711,48.3774,48.1938,48.3388,24694.0
2022-10-24 12:20:00,50.04,50.12,49.9,50.1,24513.0,48.3581,48.4354,48.2228,48.4161,24513.0
2022-10-24 12:25:00,50.08,50.09,49.94,49.94,28137.0,48.3968,48.4064,48.2615,48.2615,28137.0
2022-10-24 12:30:00,49.94,49.98,49.83,49.91,42185.0,48.2615,48.3001,48.1552,48.2325,42185.0
2022-10-24 12:35:00,49.88,49.97,49.82,49.87,12658.0,48.2035,48.2904,48.1455,48.1938,12658.0
2022-10-24 12:40:00,49.85,49.9,49.72,49.89,18635.0,48.1745,48.2228,48.0489,48.2131,18635.0
2022-10-24 12:45:00,49.88,49.93,49.84,49.88,36946.0,48.2035,48.2518,48.1648,48.2035,36946.0
2022-10-24 12:50:00,49.89,49.95,49.88,49.95,8739.0,48.2131,48.2711,48.2035,48.2711,8739.0
2022-10-24 12:55:00,49.97,49.97,49.72,49.74,19377.0,48.2904,48.2904,48.0489,48.0682,19377.0
2022-10-24 13:00:00,49.74,49.75,49.61,49.73,15736.0,48.0682,48.0778,47.9425,48.0585,15736.0
2022-10-24 13:05:00,49.74,49.74,49.6,49.74,8022.0,48.0682,48.0682,47.9329,48.0682,8022.0
2022-10-24 13:10:00,49.74,49.75,49.58,49.62,15631.0,48.0682,48.0778,47.9136,47.9522,15631.0
2022-10-24 13:15:00,49.62,49.66,49.55,49.62,8946.0,47.9522,47.9909,47.8846,47.9522,8946.0
2022-10-24 13:20:00,49.58,49.59,49.44,49.54,65528.0,47.9136,47.9232,47.7783,47.8749,65528.0
2022-10-24 13:25:00,49.56,49.68,49.54,49.63,30405.0,47.8942,48.0102,47.8749,47.9619,30405.0
2022-10-24 13:30:00,49.63,49.67,49.53,49.65,32894.0,47.9619,48.0005,47.8652,47.9812,32894.0
2022-10-24 13:35:00,49.65,49.67,49.56,49.66,19451.0,47.9812,48.0005,47.8942,47.9909,19451.0
2022-10-24 13:40:00,49.67,49.79,49.67,49.75,62912.0,48.0005,48.1165,48.0005,48.0778,62912.0
2022-10-24 13:45:00,49.76,49.82,49.66,49.72,21386.0,48.0875,48.1455,47.9909,48.0489,21386.0
2022-10-24 13:50:00,49.71,49.8,49.65,49.77,33420.0,48.0392,48.1262,47.9812,48.0972,33420.0
2022-10-24 13:55:00,49.76,49.81,49.67,49.71,17030.0,48.0875,48.1358,48.0005,48.0392,17030.0
2022-10-24 14:00:00,49.73,49.96,49.67,49.92,55594.0,48.0585,48.2808,48.0005,48.2421,55594.0
2022-10-24 14:05:00,49.94,49.98,49.89,49.94,55378.0,48.2615,48.3001,48.2131,48.2615,55378.0
2022-10-24 14:10:00,49.94,49.96,49.86,49.94,14860.0,48.2615,48.2808,48.1841,48.2615,14860.0
2022-10-24 14:15:00,49.94,49.98,49.92,49.92,17512.0,48.2615,48.3001,48.2421,48.2421,17512.0
2022-10-24 14:20:00,49.93,49.97,49.87,49.96,14704.0,48.2518,48.2904,48.1938,48.2808,14704.0
2022-10-24 14:25:00,49.98,50.11,49.94,50.05,50114.0,48.3001,48.4257,48.2615,48.3678,50114.0
2022-10-24 14:30:00,50.04,50.12,50.03,50.11,37931.0,48.3581,48.4354,48.3484,48.4257,37931.0
2022-10-24 14:35:00,50.1,50.13,50.04,50.13,40428.0,48.4161,48.4451,48.3581,48.4451,40428.0
2022-10-24 14:40:00,50.13,50.45,50.07,50.37,94821.0,48.4451,48.7543,48.3871,48.677,94821.0
2022-10-24 14:45:00,50.37,50.44,50.3,50.44,38947.0,48.677,48.7447,48.6094,48.7447,38947.0
2022-10-24 14:50:00,50.43,50.43,50.32,50.4,31007.0,48.735,48.735,48.6287,48.706,31007.0
2022-10-24 14:55:00,50.39,50.53,50.37,50.48,73503.0,48.6963,48.8316,48.677,48.7833,73503.0
2022-10-24 15:00:00,50.49,50.53,50.4,50.47,49188.0,48.793,48.8316,48.706,48.7736,49188.0
2022-10-24 15:05:00,50.46,50.48,50.32,50.35,44596.0,48.764,48.7833,48.6287,48.6577,44596.0
2022-10-24 15:10:00,50.37,50.48,50.37,50.48,24454.0,48.677,48.7833,48.677,48.7833,24454.0
2022-10-24 15:15:00,50.47,50.57,50.47,50.53,52095.0,48.7736,48.8703,48.7736,48.8316,52095.0
2022-10-24 15:20:00,50.52,50.52,50.35,50.41,94576.0,48.822,48.822,48.6577,48.7157,94576.0
2022-10-24 15:25:00,50.41,50.53,50.38,50.42,41259.0,48.7157,48.8316,48.6867,48.7253,41259.0
2022-10-24 15:30:00,50.4,50.45,50.33,50.38,39814.0,48.706,48.7543,48.6383,48.6867,39814.0
2022-10-24 15:35:00,50.39,50.4,50.25,50.26,30794.0,48.6963,48.706,48.561,48.5707,30794.0
2022-10-24 15:40:00,50.28,50.3,50.19,50.19,34417.0,48.59,48.6094,48.5031,48.5031,34417.0
2022-10-24 15:45:00,50.18,50.28,50.09,50.12,50171.0,48.4934,48.59,48.4064,48.4354,50171.0
2022-10-24 15:50:00,50.12,50.18,49.91,49.92,56737.0,48.4354,48.4934,48.2325,48.2421,56737.0
2022-10-24 15:55:00,49.88,50.19,49.87,50.16,58711.0,48.2035,48.5031,48.1938,48.4741,58711.0
2022-10-25 09:30:00,49.77,50.17,49.68,50.05,108473.0,48.0972,48.4837,48.0102,48.3678,108473.0
2022-10-25 09:35:00,50.06,50.07,49.84,49.96,87776.0,48.3774,48.3871,48.1648,48.2808,87776.0
2022-10-25 09:40:00,49.98,50.02,49.78,50.02,49480.0,48.3001,48.3388,48.1068,48.3388,49480.0
2022-10-25 09:45:00,50.03,50.45,50.02,50.38,170843.0,48.3484,48.7543,48.3388,48.6867,170843.0
2022-10-25 09:50:00,50.39,50.83,50.25,50.8,73710.0,48.6963,49.1215,48.561,49.0926,73710.0
2022-10-25 09:55:00,50.79,51.0,50.78,51.0,96747.0,49.0829,49.2858,49.0732,49.2858,96747.0
2022-10-25 10:00:00,51.01,51.1,50.74,50.78,103922.0,49.2955,49.3825,49.0346,49.0732,103922.0
2022-10-25 10:05:00,50.78,50.79,50.55,50.62,78316.0,49.0732,49.0829,48.851,48.9186,78316.0
2022-10-25 10:10:00,50.65,50.75,50.49,50.74,51325.0,48.9476,49.0442,48.793,49.0346,51325.0
2022-10-25 10:15:00,50.73,50.83,50.65,50.7,46154.0,49.0249,49.1215,48.9476,48.9959,46154.0
2022-10-25 10:20:00,50.76,50.9,50.69,50.9,40935.0,49.0539,49.1892,48.9862,49.1892,40935.0
2022-10-25 10:25:00,50.91,51.1,50.88,51.1,88120.0,49.1989,49.3825,49.1699,49.3825,88120.0
2022-10-25 10:30:00,51.1,51.12,50.96,51.0,40693.0,49.3825,49.4018,49.2472,49.2858,40693.0
2022-10-25 10:35:00,51.01,51.01,50.75,50.82,51910.0,49.2955,49.2955,49.0442,49.1119,51910.0
2022-10-25 10:40:00,50.83,50.92,50.77,50.92,41328.0,49.1215,49.2085,49.0636,49.2085,41328.0
2022-10-25 10:45:00,50.91,51.17,50.91,51.17,38523.0,49.1989,49.4501,49.1989,49.4501,38523.0
2022-10-25 10:50:00,51.17,51.29,51.15,51.23,69017.0,49.4501,49.5661,49.4308,49.5081,69017.0
2022-10-25 10:55:00,51.22,51.22,50.92,50.92,39034.0,49.4984,49.4984,49.2085,49.2085,39034.0
2022-10-25 11:00:00,50.94,50.95,50.78,50.93,33866.0,49.2278,49.2375,49.0732,49.2182,33866.0
2022-10-25 11:05:00,50.95,51.23,50.94,51.19,48063.0,49.2375,49.5081,49.2278,49.4694,48063.0
2022-10-25 11:10:00,51.19,51.19,51.03,51.14,51005.0,49.4694,49.4694,49.3148,49.4211,51005.0
2022-10-25 11:15:00,51.13,51.24,51.09,51.23,45640.0,49.4115,49.5178,49.3728,49.5081,45640.0
2022-10-25 11:20:00,51.22,51.3,51.13,51.29,47015.0,49.4984,49.5757,49.4115,49.5661,47015.0
2022-10-25 11:25:00,51.29,51.3,51.16,51.24,32864.0,49.5661,49.5757,49.4405,49.5178,32864.0
2022-10-25 11:30:00,51.24,51.34,51.2,51.33,49760.0,49.5178,49.6144,49.4791,49.6047,49760.0
2022-10-25 11:35:00,51.3,51.49,51.3,51.45,45383.0,49.5757,49.7594,49.5757,49.7207,45383.0
2022-10-25 11:40:00,51.41,51.46,51.32,51.44,29937.0,49.682,49.7304,49.5951,49.711,29937.0
2022-10-25 11:45:00,51.43,51.43,51.32,51.41,22270.0,49.7014,49.7014,49.5951,49.682,22270.0
2022-10-25 11:50:00,51.43,51.47,51.39,51.44,13420.0,49.7014,49.74,49.6627,49.711,13420.0
2022-10-25 11:55:00,51.44,51.45,51.3,51.33,12832.0,49.711,49.7207,49.5757,49.6047,12832.0
2022-10-25 12:00:00,51.32,51.34,51.25,51.3,27331.0,49.5951,49.6144,49.5274,49.5757,27331.0
2022-10-25 12:05:00,51.3,51.5,51.26,51.42,53619.0,49.5757,49.769,49.5371,49.6917,53619.0
2022-10-25 12:10:00,51.42,51.45,51.4,51.42,11192.0,49.6917,49.7207,49.6724,49.6917,11192.0
2022-10-25 12:15:00,51.42,51.54,51.39,51.54,14340.0,49.6917,49.8077,49.6627,49.8077,14340.0
2022-10-25 12:20:00,51.53,51.55,51.45,51.47,18239.0,49.798,49.8173,49.7207,49.74,18239.0
2022-10-25 12:25:00,51.42,51.46,51.36,51.38,10572.0,49.6917,49.7304,49.6337,49.6531,10572.0
2022-10-25 12:30:00,51.36,51.45,51.36,51.38,7733.0,49.6337,49.7207,49.6337,49.6531,7733.0
2022-10-25 12:35:00,51.35,51.4,51.28,51.32,12804.0,49.6241,49.6724,49.5564,49.5951,12804.0
2022-10-25 12:40:00,51.35,51.39,51.31,51.33,14825.0,49.6241,49.6627,49.5854,49.6047,14825.0
2022-10-25 12:45:00,51.36,51.37,51.19,51.2,93562.0,49.6337,49.6434,49.4694,49.4791,93562.0
2022-10-25 12:50:00,51.21,51.25,51.14,51.15,13855.0,49.4888,49.5274,49.4211,49.4308,13855.0
2022-10-25 12:55:00,51.15,51.19,51.12,51.15,11566.0,49.4308,49.4694,49.4018,49.4308,11566.0
2022-10-25 13:00:00,51.16,51.28,51.03,51.05,37761.0,49.4405,49.5564,49.3148,49.3341,37761.0
2022-10-25 13:05:00,51.04,51.27,51.01,51.19,16755.0,49.3245,49.5468,49.2955,49.4694,16755.0
2022-10-25 13:10:00,51.18,51.24,51.12,51.12,22128.0,49.4598,49.5178,49.4018,49.4018,22128.0
2022-10-25 13:15:00,51.11,51.18,50.99,51.13,21520.0,49.3921,49.4598,49.2762,49.4115,21520.0
2022-10-25 13:20:00,51.13,51.13,51.02,51.07,33481.0,49.4115,49.4115,49.3052,49.3535,33481.0
2022-10-25 13:25:00,51.06,51.23,51.05,51.2,32188.0,49.3438,49.5081,49.3341,49.4791,32188.0
2022-10-25 13:30:00,51.22,51.36,51.22,51.29,43204.0,49.4984,49.6337,49.4984,49.5661,43204.0
2022-10-25 13:35:00,51.27,51.27,51.05,51.05,18116.0,49.5468,49.5468,49.3341,49.3341,18116.0
2022-10-25 13:40:00,51.08,51.09,50.97,51.04,16809.0,49.3631,49.3728,49.2568,49.3245,16809.0
2022-10-25 13:45:00,51.02,51.11,50.98,51.1,30462.0,49.3052,49.3921,49.2665,49.3825,30462.0
2022-10-25 13:50:00,51.12,51.12,51.03,51.12,19353.0,49.4018,49.4018,49.3148,49.4018,19353.0
2022-10-25 13:55:00,51.11,51.14,51.05,51.12,13225.0,49.3921,49.4211,49.3341,49.4018,13225.0
2022-10-25 14:00:00,51.1,51.3,51.09,51.3,19079.0,49.3825,49.5757,49.3728,49.5757,19079.0
2022-10-25 14:05:00,51.28,51.43,51.26,51.4,96178.0,49.5564,49.7014,49.5371,49.6724,96178.0
2022-10-25 14:10:00,51.4,51.44,51.38,51.39,13917.0,49.6724,49.711,49.6531,49.6627,13917.0
2022-10-25 14:15:00,51.38,51.56,51.36,51.51,30450.0,49.6531,49.827,49.6337,49.7787,30450.0
2022-10-25 14:20:00,51.52,51.53,51.44,51.49,10154.0,49.7884,49.798,49.711,49.7594,10154.0
2022-10-25 14:25:00,51.49,51.49,51.4,51.47,6994.0,49.7594,49.7594,49.6724,49.74,6994.0
2022-10-25 14:30:00,51.47,51.66,51.44,51.66,18753.0,49.74,49.9236,49.711,49.9236,18753.0
2022-10-25 14:35:00,51.64,51.65,51.55,51.58,16982.0,49.9043,49.914,49.8173,49.8463,16982.0
2022-10-25 14:40:00,51.59,51.62,51.38,51.38,14569.0,49.856,49.885,49.6531,49.6531,14569.0
2022-10-25 14:45:00,51.38,51.39,51.28,51.38,24165.0,49.6531,49.6627,49.5564,49.6531,24165.0
2022-10-25 14:50:00,51.38,51.48,51.37,51.48,18182.0,49.6531,49.7497,49.6434,49.7497,18182.0
2022-10-25 14:55:00,51.45,51.48,51.32,51.32,18731.0,49.7207,49.7497,49.5951,49.5951,18731.0
2022-10-25 15:00:00,51.32,51.43,51.31,51.43,14339.0,49.5951,49.7014,49.5854,49.7014,14339.0
2022-10-25 15:05:00,51.43,51.53,51.42,51.52,38426.0,49.7014,49.798,49.6917,49.7884,38426.0
2022-10-25 15:10:00,51.5,51.57,51.47,51.56,39171.0,49.769,49.8367,49.74,49.827,39171.0
2022-10-25 15:15:00,51.57,51.58,51.46,51.52,21053.0,49.8367,49.8463,49.7304,49.7884,21053.0
2022-10-25 15:20:00,51.53,51.62,51.5,51.6,28431.0,49.798,49.885,49.769,49.8657,28431.0
2022-10-25 15:25:00,51.61,51.73,51.61,51.71,31424.0,49.8753,49.9913,49.8753,49.972,31424.0
2022-10-25 15:30:00,51.73,51.9,51.69,51.8,75023.0,49.9913,50.1556,49.9526,50.0589,75023.0
2022-10-25 15:35:00,51.81,51.82,51.72,51.79,17185.0,50.0686,50.0783,49.9816,50.0493,17185.0
2022-10-25 15:40:00,51.78,51.84,51.67,51.83,29994.0,50.0396,50.0976,49.9333,50.0879,29994.0
2022-10-25 15:45:00,51.82,51.83,51.71,51.79,32424.0,50.0783,50.0879,49.972,50.0493,32424.0
2022-10-25 15:50:00,51.78,51.83,51.61,51.61,28502.0,50.0396,50.0879,49.8753,49.8753,28502.0
2022-10-25 15:55:00,51.6,51.83,51.6,51.74,132603.0,49.8657,50.0879,49.8657,50.001,132603.0
2022-10-26 09:30:00,51.48,52.15,51.43,52.07,144776.0,49.7497,50.3972,49.7014,50.3199,144776.0
2022-10-26 09:35:00,52.07,52.22,51.9,52.14,85190.0,50.3199,50.4648,50.1556,50.3875,85190.0
2022-10-26 09:40:00,52.09,52.09,51.58,51.62,150752.0,50.3392,50.3392,49.8463,49.885,150752.0
2022-10-26 09:45:00,51.6,52.06,51.6,51.88,84052.0,49.8657,50.3102,49.8657,50.1363,84052.0
2022-10-26 09:50:00,51.85,51.88,51.64,51.68,29948.0,50.1073,50.1363,49.9043,49.943,29948.0
2022-10-26 09:55:00,51.67,51.83,51.53,51.68,40774.0,49.9333,50.0879,49.798,49.943,40774.0
2022-10-26 10:00:00,51.71,52.53,51.7,52.08,156438.0,49.972,50.7644,49.9623,50.3295,156438.0
2022-10-26 10:05:00,52.04,52.45,51.94,52.41,97294.0,50.2909,50.6871,50.1942,50.6484,97294.0
2022-10-26 10:10:00,52.39,52.46,52.23,52.35,43028.0,50.6291,50.6968,50.4745,50.5905,43028.0
2022-10-26 10:15:00,52.36,52.57,52.25,52.56,98911.0,50.6001,50.8031,50.4938,50.7934,98911.0
2022-10-26 10:20:00,52.53,52.58,52.35,52.37,38295.0,50.7644,50.8127,50.5905,50.6098,38295.0
2022-10-26 10:25:00,52.38,52.72,52.34,52.65,72473.0,50.6194,50.948,50.5808,50.8804,72473.0
2022-10-26 10:30:00,52.65,52.72,52.43,52.51,28098.0,50.8804,50.948,50.6678,50.7451,28098.0
2022-10-26 10:35:00,52.47,52.68,52.42,52.64,49342.0,50.7064,50.9094,50.6581,50.8707,49342.0
2022-10-26 10:40:00,52.68,52.84,52.64,52.83,30419.0,50.9094,51.064,50.8707,51.0543,30419.0
2022-10-26 10:45:00,52.82,52.93,52.76,52.88,69197.0,51.0447,51.151,50.9867,51.1026,69197.0
2022-10-26 10:50:00,52.84,52.86,52.67,52.82,47139.0,51.064,51.0833,50.8997,51.0447,47139.0
2022-10-26 10:55:00,52.78,52.81,52.63,52.64,31024.0,51.006,51.035,50.861,50.8707,31024.0
2022-10-26 11:00:00,52.65,53.09,52.65,53.04,58005.0,50.8804,51.3056,50.8804,51.2573,58005.0
2022-10-26 11:05:00,53.0,53.24,52.97,53.15,52639.0,51.2186,51.4505,51.1896,51.3636,52639.0
2022-10-26 11:10:00,53.16,53.31,53.09,53.28,59308.0,51.3732,51.5182,51.3056,51.4892,59308.0
2022-10-26 11:15:00,53.28,53.33,53.2,53.22,48457.0,51.4892,51.5375,51.4119,51.4312,48457.0
2022-10-26 11:20:00,53.21,53.24,53.12,53.15,34339.0,51.4215,51.4505,51.3346,51.3636,34339.0
2022-10-26 11:25:00,53.17,53.22,53.07,53.14,20725.0,51.3829,51.4312,51.2863,51.3539,20725.0
2022-10-26 11:30:00,53.13,53.28,53.1,53.24,35951.0,51.3442,51.4892,51.3152,51.4505,35951.0
2022-10-26 11:35:00,53.24,53.3,53.15,53.23,16725.0,51.4505,51.5085,51.3636,51.4409,16725.0
2022-10-26 11:40:00,53.23,53.32,53.2,53.22,24478.0,51.4409,51.5279,51.4119,51.4312,24478.0
2022-10-26 11:45:00,53.22,53.23,53.08,53.2,25421.0,51.4312,51.4409,51.2959,51.4119,25421.0
2022-10-26 11:50:00,53.21,53.21,53.04,53.06,37196.0,51.4215,51.4215,51.2573,51.2766,37196.0
2022-10-26 11:55:00,53.02,53.13,52.98,53.11,27115.0,51.2379,51.3442,51.1993,51.3249,27115.0
2022-10-26 12:00:00,53.11,53.24,53.1,53.21,29973.0,51.3249,51.4505,51.3152,51.4215,29973.0
2022-10-26 12:05:00,53.16,53.17,53.01,53.06,21467.0,51.3732,51.3829,51.2283,51.2766,21467.0
2022-10-26 12:10:00,53.05,53.18,53.02,53.02,25761.0,51.2669,51.3926,51.2379,51.2379,25761.0
2022-10-26 12:15:00,53.04,53.12,52.92,53.1,29392.0,51.2573,51.3346,51.1413,51.3152,29392.0
2022-10-26 12:20:00,53.06,53.15,53.06,53.1,17164.0,51.2766,51.3636,51.2766,51.3152,17164.0
2022-10-26 12:25:00,53.11,53.11,52.88,52.94,19527.0,51.3249,51.3249,51.1026,51.1606,19527.0
2022-10-26 12:30:00,52.96,53.11,52.96,52.96,27879.0,51.18,51.3249,51.18,51.18,27879.0
2022-10-26 12:35:00,52.97,52.99,52.85,52.87,19809.0,51.1896,51.2089,51.0736,51.093,19809.0
2022-10-26 12:40:00,52.9,52.92,52.74,52.74,58476.0,51.122,51.1413,50.9673,50.9673,58476.0
2022-10-26 12:45:00,52.72,52.8,52.57,52.59,15899.0,50.948,51.0253,50.8031,50.8224,15899.0
2022-10-26 12:50:00,52.57,52.69,52.54,52.58,22821.0,50.8031,50.919,50.7741,50.8127,22821.0
2022-10-26 12:55:00,52.54,52.62,52.24,52.35,43628.0,50.7741,50.8514,50.4842,50.5905,43628.0
2022-10-26 13:00:00,52.31,52.37,52.11,52.33,24171.0,50.5518,50.6098,50.3585,50.5711,24171.0
2022-10-26 13:05:00,52.32,52.37,52.19,52.29,13224.0,50.5615,50.6098,50.4358,50.5325,13224.0
2022-10-26 13:10:00,52.3,52.41,52.2,52.23,21331.0,50.5421,50.6484,50.4455,50.4745,21331.0
2022-10-26 13:15:00,52.26,52.3,52.11,52.26,45617.0,50.5035,50.5421,50.3585,50.5035,45617.0
2022-10-26 13:20:00,52.28,52.34,52.22,52.29,7804.0,50.5228,50.5808,50.4648,50.5325,7804.0
2022-10-26 13:25:00,52.26,52.26,52.09,52.1,37940.0,50.5035,50.5035,50.3392,50.3489,37940.0
2022-10-26 13:30:00,52.1,52.11,51.93,51.99,24194.0,50.3489,50.3585,50.1846,50.2426,24194.0
2022-10-26 13:35:00,52.02,52.15,52.0,52.15,23222.0,50.2715,50.3972,50.2522,50.3972,23222.0
2022-10-26 13:40:00,52.14,52.26,52.09,52.18,19514.0,50.3875,50.5035,50.3392,50.4262,19514.0
2022-10-26 13:45:00,52.17,52.17,52.04,52.04,15735.0,50.4165,50.4165,50.2909,50.2909,15735.0
2022-10-26 13:50:00,52.05,52.29,52.05,52.29,34291.0,50.3005,50.5325,50.3005,50.5325,34291.0
2022-10-26 13:55:00,52.28,52.32,52.14,52.28,16572.0,50.5228,50.5615,50.3875,50.5228,16572.0
2022-10-26 14:00:00,52.28,52.41,52.24,52.41,33054.0,50.5228,50.6484,50.4842,50.6484,33054.0
2022-10-26 14:05:00,52.43,52.43,52.36,52.4,24231.0,50.6678,50.6678,50.6001,50.6388,24231.0
2022-10-26 14:10:00,52.39,52.51,52.38,52.38,24456.0,50.6291,50.7451,50.6194,50.6194,24456.0
2022-10-26 14:15:00,52.38,52.38,52.17,52.17,17781.0,50.6194,50.6194,50.4165,50.4165,17781.0
2022-10-26 14:20:00,52.18,52.18,51.95,52.04,19960.0,50.4262,50.4262,50.2039,50.2909,19960.0
2022-10-26 14:25:00,52.02,52.1,51.83,51.85,14275.0,50.2715,50.3489,50.0879,50.1073,14275.0
2022-10-26 14:30:00,51.82,51.87,51.76,51.76,35812.0,50.0783,50.1266,50.0203,50.0203,35812.0
2022-10-26 14:35:00,51.76,51.96,51.74,51.95,32447.0,50.0203,50.2136,50.001,50.2039,32447.0
2022-10-26 14:40:00,51.93,51.93,51.66,51.7,24818.0,50.1846,50.1846,49.9236,49.9623,24818.0
2022-10-26 14:45:00,51.67,51.77,51.65,51.72,15785.0,49.9333,50.0299,49.914,49.9816,15785.0
2022-10-26 14:50:00,51.73,51.73,51.61,51.73,15205.0,49.9913,49.9913,49.8753,49.9913,15205.0
2022-10-26 14:55:00,51.71,51.83,51.6,51.73,28122.0,49.972,50.0879,49.8657,49.9913,28122.0
2022-10-26 15:00:00,51.7,51.72,51.41,51.46,41713.0,49.9623,49.9816,49.682,49.7304,41713.0
2022-10-26 15:05:00,51.43,51.61,51.43,51.6,21469.0,49.7014,49.8753,49.7014,49.8657,21469.0
2022-10-26 15:10:00,51.61,51.63,51.41,51.63,22478.0,49.8753,49.8947,49.682,49.8947,22478.0
2022-10-26 15:15:00,51.64,51.86,51.6,51.82,23111.0,49.9043,50.1169,49.8657,50.0783,23111.0
2022-10-26 15:20:00,51.82,51.82,51.65,51.67,26953.0,50.0783,50.0783,49.914,49.9333,26953.0
2022-10-26 15:25:00,51.7,51.78,51.59,51.75,13568.0,49.9623,50.0396,49.856,50.0106,13568.0
2022-10-26 15:30:00,51.75,51.9,51.74,51.79,52928.0,50.0106,50.1556,50.001,50.0493,52928.0
2022-10-26 15:35:00,51.78,51.88,51.71,51.84,32206.0,50.0396,50.1363,49.972,50.0976,32206.0
2022-10-26 15:40:00,51.86,52.04,51.84,52.04,63837.0,50.1169,50.2909,50.0976,50.2909,63837.0
2022-10-26 15:45:00,52.02,52.1,51.89,51.94,51382.0,50.2715,50.3489,50.1459,50.1942,51382.0
2022-10-26 15:50:00,51.94,51.95,51.74,51.89,64458.0,50.1942,50.2039,50.001,50.1459,64458.0
2022-10-26 15:55:00,51.88,51.88,51.63,51.73,62806.0,50.1363,50.1363,49.8947,49.9913,62806.0
2022-10-27 09:30:00,53.22,53.74,53.21,53.59,203211.0,51.4312,51.9337,51.4215,51.7888,203211.0
2022-10-27 09:35:00,53.6,54.0,53.6,53.89,114594.0,51.7984,52.185,51.7984,52.0787,114594.0
2022-10-27 09:40:00,53.93,53.93,53.62,53.74,124020.0,52.1173,52.1173,51.8178,51.9337,124020.0
2022-10-27 09:45:00,53.72,53.74,53.08,53.14,102518.0,51.9144,51.9337,51.2959,51.3539,102518.0
2022-10-27 09:50:00,53.11,53.24,52.81,52.94,111732.0,51.3249,51.4505,51.035,51.1606,111732.0
2022-10-27 09:55:00,52.95,53.15,52.91,53.12,64875.0,51.1703,51.3636,51.1316,51.3346,64875.0
2022-10-27 10:00:00,53.09,53.37,53.02,53.36,106682.0,51.3056,51.5762,51.2379,51.5665,106682.0
2022-10-27 10:05:00,53.36,53.67,53.33,53.53,89869.0,51.5665,51.8661,51.5375,51.7308,89869.0
2022-10-27 10:10:00,53.55,54.1,53.36,54.04,130874.0,51.7501,52.2816,51.5665,52.2237,130874.0
2022-10-27 10:15:00,54.05,54.12,53.94,54.11,94884.0,52.2333,52.301,52.127,52.2913,94884.0
2022-10-27 10:20:00,54.11,54.17,53.95,54.03,66239.0,52.2913,52.3493,52.1367,52.214,66239.0
2022-10-27 10:25:00,54.03,54.18,54.0,54.16,62095.0,52.214,52.3589,52.185,52.3396,62095.0
2022-10-27 10:30:00,54.15,54.34,54.07,54.2,151432.0,52.33,52.5136,52.2526,52.3783,151432.0
2022-10-27 10:35:00,54.16,54.18,53.88,53.99,105175.0,52.3396,52.3589,52.069,52.1753,105175.0
2022-10-27 10:40:00,54.01,54.02,53.74,53.76,94143.0,52.1947,52.2043,51.9337,51.9531,94143.0
2022-10-27 10:45:00,53.74,53.93,53.68,53.8,149982.0,51.9337,52.1173,51.8758,51.9917,149982.0
2022-10-27 10:50:00,53.78,54.06,53.78,53.99,79019.0,51.9724,52.243,51.9724,52.1753,79019.0
2022-10-27 10:55:00,53.98,54.01,53.64,53.65,50990.0,52.1657,52.1947,51.8371,51.8468,50990.0
2022-10-27 11:00:00,53.63,53.83,53.57,53.65,56468.0,51.8274,52.0207,51.7694,51.8468,56468.0
2022-10-27 11:05:00,53.61,53.7,53.43,53.61,34823.0,51.8081,51.8951,51.6342,51.8081,34823.0
2022-10-27 11:10:00,53.59,53.79,53.55,53.64,38418.0,51.7888,51.9821,51.7501,51.8371,38418.0
2022-10-27 11:15:00,53.61,53.67,53.3,53.38,37402.0,51.8081,51.8661,51.5085,51.5858,37402.0
2022-10-27 11:20:00,53.35,53.61,53.3,53.6,33027.0,51.5568,51.8081,51.5085,51.7984,33027.0
2022-10-27 11:25:00,53.6,53.64,53.34,53.48,32231.0,51.7984,51.8371,51.5472,51.6825,32231.0
2022-10-27 11:30:00,53.46,53.56,53.2,53.39,53080.0,51.6631,51.7598,51.4119,51.5955,53080.0
2022-10-27 11:35:00,53.37,53.62,53.13,53.18,39170.0,51.5762,51.8178,51.3442,51.3926,39170.0
2022-10-27 11:40:00,53.16,53.22,52.93,53.02,62957.0,51.3732,51.4312,51.151,51.2379,62957.0
2022-10-27 11:45:00,53.03,53.21,52.93,53.16,50003.0,51.2476,51.4215,51.151,51.3732,50003.0
2022-10-27 11:50:00,53.18,53.28,53.1,53.26,32092.0,51.3926,51.4892,51.3152,51.4699,32092.0
2022-10-27 11:55:00,53.27,53.28,53.11,53.21,27302.0,51.4795,51.4892,51.3249,51.4215,27302.0
2022-10-27 12:00:00,53.23,53.52,53.15,53.47,51513.0,51.4409,51.7211,51.3636,51.6728,51513.0
2022-10-27 12:05:00,53.43,53.65,53.41,53.48,66436.0,51.6342,51.8468,51.6148,51.6825,66436.0
2022-10-27 12:10:00,53.47,53.56,53.38,53.51,32695.0,51.6728,51.7598,51.5858,51.7115,32695.0
2022-10-27 12:15:00,53.5,53.56,53.29,53.31,37639.0,51.7018,51.7598,51.4989,51.5182,37639.0
2022-10-27 12:20:00,53.3,53.34,53.14,53.28,28870.0,51.5085,51.5472,51.3539,51.4892,28870.0
2022-10-27 12:25:00,53.27,53.27,52.84,52.84,55321.0,51.4795,51.4795,51.064,51.064,55321.0
2022-10-27 12:30:00,52.87,53.12,52.86,53.08,31834.0,51.093,51.3346,51.0833,51.2959,31834.0
2022-10-27 12:35:00,53.09,53.15,53.01,53.06,27510.0,51.3056,51.3636,51.2283,51.2766,27510.0
2022-10-27 12:40:00,53.05,53.12,53.0,53.09,15465.0,51.2669,51.3346,51.2186,51.3056,15465.0
2022-10-27 12:45:00,53.03,53.27,53.03,53.21,26436.0,51.2476,51.4795,51.2476,51.4215,26436.0
2022-10-27 12:50:00,53.21,53.32,53.19,53.31,38738.0,51.4215,51.5279,51.4022,51.5182,38738.0
2022-10-27 12:55:00,53.3,53.39,53.22,53.35,34992.0,51.5085,51.5955,51.4312,51.5568,34992.0
2022-10-27 13:00:00,53.36,53.39,53.16,53.35,26036.0,51.5665,51.5955,51.3732,51.5568,26036.0
2022-10-27 13:05:00,53.34,53.74,53.33,53.72,55635.0,51.5472,51.9337,51.5375,51.9144,55635.0
2022-10-27 13:10:00,53.74,53.77,53.62,53.67,34689.0,51.9337,51.9627,51.8178,51.8661,34689.0
2022-10-27 13:15:00,53.65,53.73,53.47,53.69,60390.0,51.8468,51.9241,51.6728,51.8854,60390.0
2022-10-27 13:20:00,53.68,53.8,53.66,53.7,41869.0,51.8758,51.9917,51.8564,51.8951,41869.0
2022-10-27 13:25:00,53.68,53.68,53.45,53.45,36904.0,51.8758,51.8758,51.6535,51.6535,36904.0
2022-10-27 13:30:00,53.47,53.52,53.36,53.36,41489.0,51.6728,51.7211,51.5665,51.5665,41489.0
2022-10-27 13:35:00,53.37,53.47,53.32,53.32,24717.0,51.5762,51.6728,51.5279,51.5279,24717.0
2022-10-27 13:40:00,53.31,53.45,53.28,53.37,15237.0,51.5182,51.6535,51.4892,51.5762,15237.0
2022-10-27 13:45:00,53.37,53.4,53.21,53.28,24119.0,51.5762,51.6052,51.4215,51.4892,24119.0
2022-10-27 13:50:00,53.27,53.27,53.1,53.12,20061.0,51.4795,51.4795,51.3152,51.3346,20061.0
2022-10-27 13:55:00,53.12,53.19,52.99,52.99,27218.0,51.3346,51.4022,51.2089,51.2089,27218.0
2022-10-27 14:00:00,52.98,53.09,52.98,53.06,18212.0,51.1993,51.3056,51.1993,51.2766,18212.0
2022-10-27 14:05:00,53.08,53.08,52.89,52.89,12873.0,51.2959,51.2959,51.1123,51.1123,12873.0
2022-10-27 14:10:00,52.92,52.96,52.8,52.93,20720.0,51.1413,51.18,51.0253,51.151,20720.0
2022-10-27 14:15:00,52.97,53.09,52.92,53.09,27251.0,51.1896,51.3056,51.1413,51.3056,27251.0
2022-10-27 14:20:00,53.06,53.16,53.0,53.16,13872.0,51.2766,51.3732,51.2186,51.3732,13872.0
2022-10-27 14:25:00,53.14,53.16,53.08,53.08,13314.0,51.3539,51.3732,51.2959,51.2959,13314.0
2022-10-27 14:30:00,53.08,53.16,52.96,53.13,14913.0,51.2959,51.3732,51.18,51.3442,14913.0
2022-10-27 14:35:00,53.1,53.11,53.01,53.05,11396.0,51.3152,51.3249,51.2283,51.2669,11396.0
2022-10-27 14:40:00,53.03,53.13,52.97,53.01,18299.0,51.2476,51.3442,51.1896,51.2283,18299.0
2022-10-27 14:45:00,53.01,53.13,52.99,53.02,24920.0,51.2283,51.3442,51.2089,51.2379,24920.0
2022-10-27 14:50:00,53.04,53.11,53.0,53.07,18054.0,51.2573,51.3249,51.2186,51.2863,18054.0
2022-10-27 14:55:00,53.08,53.08,52.83,52.9,109610.0,51.2959,51.2959,51.0543,51.122,109610.0
2022-10-27 15:00:00,52.93,53.19,52.93,53.12,95421.0,51.151,51.4022,51.151,51.3346,95421.0
2022-10-27 15:05:00,53.12,53.15,52.74,52.76,49975.0,51.3346,51.3636,50.9673,50.9867,49975.0
2022-10-27 15:10:00,52.76,53.0,52.72,52.97,39763.0,50.9867,51.2186,50.948,51.1896,39763.0
2022-10-27 15:15:00,52.95,53.09,52.95,53.02,19028.0,51.1703,51.3056,51.1703,51.2379,19028.0
2022-10-27 15:20:00,53.01,53.13,52.98,53.09,27455.0,51.2283,51.3442,51.1993,51.3056,27455.0
2022-10-27 15:25:00,53.07,53.14,52.99,53.12,12829.0,51.2863,51.3539,51.2089,51.3346,12829.0
2022-10-27 15:30:00,53.1,53.31,52.99,53.22,47666.0,51.3152,51.5182,51.2089,51.4312,47666.0
2022-10-27 15:35:00,53.23,53.23,53.0,53.01,28558.0,51.4409,51.4409,51.2186,51.2283,28558.0
2022-10-27 15:40:00,53.02,53.1,52.95,52.99,27225.0,51.2379,51.3152,51.1703,51.2089,27225.0
2022-10-27 15:45:00,52.99,53.03,52.8,52.91,33982.0,51.2089,51.2476,51.0253,51.1316,33982.0
2022-10-27 15:50:00,52.9,53.0,52.45,52.5,67819.0,51.122,51.2186,50.6871,50.7354,67819.0
2022-10-27 15:55:00,52.49,52.77,52.42,52.68,85344.0,50.7257,50.9963,50.6581,50.9094,85344.0
2022-10-28 09:30:00,53.31,54.26,53.17,54.04,230547.0,51.5182,52.4363,51.3829,52.2237,230547.0
2022-10-28 09:35:00,54.08,54.41,53.95,54.33,139583.0,52.2623,52.5812,52.1367,52.5039,139583.0
2022-10-28 09:40:00,54.37,54.64,54.34,54.45,239832.0,52.5426,52.8035,52.5136,52.6199,239832.0
2022-10-28 09:45:00,54.45,54.69,54.42,54.69,149282.0,52.6199,52.8518,52.5909,52.8518,149282.0
2022-10-28 09:50:00,54.68,54.77,54.53,54.67,102894.0,52.8421,52.9291,52.6972,52.8325,102894.0
2022-10-28 09:55:00,54.65,54.84,54.49,54.54,149729.0,52.8131,52.9968,52.6585,52.7068,149729.0
2022-10-28 10:00:00,54.56,54.77,54.21,54.24,268989.0,52.7262,52.9291,52.3879,52.4169,268989.0
2022-10-28 10:05:00,54.26,54.41,54.14,54.3,83384.0,52.4363,52.5812,52.3203,52.4749,83384.0
2022-10-28 10:10:00,54.32,54.42,53.93,54.41,211426.0,52.4942,52.5909,52.1173,52.5812,211426.0
2022-10-28 10:15:00,54.37,54.84,54.3,54.66,82550.0,52.5426,52.9968,52.4749,52.8228,82550.0
2022-10-28 10:20:00,54.71,54.75,54.53,54.69,54523.0,52.8711,52.9098,52.6972,52.8518,54523.0
2022-10-28 10:25:00,54.69,55.17,54.69,55.09,183221.0,52.8518,53.3157,52.8518,53.2384,183221.0
2022-10-28 10:30:00,55.1,55.29,55.1,55.19,99471.0,53.248,53.4316,53.248,53.335,99471.0
2022-10-28 10:35:00,55.19,55.19,55.01,55.14,55324.0,53.335,53.335,53.161,53.2867,55324.0
2022-10-28 10:40:00,55.14,55.25,55.02,55.18,54357.0,53.2867,53.393,53.1707,53.3253,54357.0
2022-10-28 10:45:00,55.2,55.47,55.15,55.43,82846.0,53.3447,53.6056,53.2963,53.5669,82846.0
2022-10-28 10:50:00,55.43,55.53,55.4,55.5,91848.0,53.5669,53.6636,53.5379,53.6346,91848.0
2022-10-28 10:55:00,55.51,55.56,55.45,55.56,35451.0,53.6442,53.6926,53.5863,53.6926,35451.0
2022-10-28 11:00:00,55.57,55.67,55.41,55.43,67780.0,53.7022,53.7989,53.5476,53.5669,67780.0
2022-10-28 11:05:00,55.43,55.53,55.29,55.48,93813.0,53.5669,53.6636,53.4316,53.6153,93813.0
2022-10-28 11:10:00,55.48,55.7,55.48,55.56,66811.0,53.6153,53.8279,53.6153,53.6926,66811.0
2022-10-28 11:15:00,55.57,55.58,55.41,55.57,81996.0,53.7022,53.7119,53.5476,53.7022,81996.0
2022-10-28 11:20:00,55.57,55.64,55.43,55.51,36586.0,53.7022,53.7699,53.5669,53.6442,36586.0
2022-10-28 11:25:00,55.51,55.52,55.37,55.45,36879.0,53.6442,53.6539,53.5089,53.5863,36879.0
2022-10-28 11:30:00,55.45,55.51,55.33,55.34,28321.0,53.5863,53.6442,53.4703,53.48,28321.0
2022-10-28 11:35:00,55.34,55.47,55.24,55.44,34974.0,53.48,53.6056,53.3833,53.5766,34974.0
2022-10-28 11:40:00,55.44,55.64,55.43,55.63,62530.0,53.5766,53.7699,53.5669,53.7602,62530.0
2022-10-28 11:45:00,55.59,55.76,55.57,55.72,66454.0,53.7216,53.8858,53.7022,53.8472,66454.0
2022-10-28 11:50:00,55.73,55.79,55.67,55.72,34019.0,53.8568,53.9148,53.7989,53.8472,34019.0
2022-10-28 11:55:00,55.72,55.76,55.62,55.65,19374.0,53.8472,53.8858,53.7505,53.7795,19374.0
2022-10-28 12:00:00,55.65,55.75,55.51,55.53,37321.0,53.7795,53.8762,53.6442,53.6636,37321.0
2022-10-28 12:05:00,55.53,55.55,55.32,55.5,56595.0,53.6636,53.6829,53.4606,53.6346,56595.0
2022-10-28 12:10:00,55.48,55.73,55.48,55.72,26720.0,53.6153,53.8568,53.6153,53.8472,26720.0
2022-10-28 12:15:00,55.74,55.94,55.74,55.89,78455.0,53.8665,54.0598,53.8665,54.0115,78455.0
2022-10-28 12:20:00,55.9,55.96,55.86,55.94,32077.0,54.0211,54.0791,53.9825,54.0598,32077.0
2022-10-28 12:25:00,55.94,56.05,55.91,56.0,45202.0,54.0598,54.1661,54.0308,54.1178,45202.0
2022-10-28 12:30:00,56.04,56.1,55.99,56.1,66307.0,54.1564,54.2144,54.1081,54.2144,66307.0
2022-10-28 12:35:00,56.1,56.17,55.99,56.0,98054.0,54.2144,54.2821,54.1081,54.1178,98054.0
2022-10-28 12:40:00,55.98,56.02,55.84,55.97,47112.0,54.0984,54.1371,53.9632,54.0888,47112.0
2022-10-28 12:45:00,55.94,56.01,55.84,55.99,43349.0,54.0598,54.1274,53.9632,54.1081,43349.0
2022-10-28 12:50:00,55.98,56.12,55.97,56.1,28408.0,54.0984,54.2337,54.0888,54.2144,28408.0
2022-10-28 12:55:00,56.11,56.11,55.97,56.07,31020.0,54.2241,54.2241,54.0888,54.1854,31020.0
2022-10-28 13:00:00,56.09,56.15,56.05,56.09,31008.0,54.2047,54.2627,54.1661,54.2047,31008.0
2022-10-28 13:05:00,56.08,56.28,56.08,56.24,45675.0,54.1951,54.3884,54.1951,54.3497,45675.0
2022-10-28 13:10:00,56.23,56.34,56.18,56.32,39458.0,54.34,54.4463,54.2917,54.427,39458.0
2022-10-28 13:15:00,56.32,56.34,56.24,56.24,181954.0,54.427,54.4463,54.3497,54.3497,181954.0
2022-10-28 13:20:00,56.22,56.29,56.16,56.23,40862.0,54.3304,54.398,54.2724,54.34,40862.0
2022-10-28 13:25:00,56.25,56.27,56.19,56.21,22230.0,54.3594,54.3787,54.3014,54.3207,22230.0
2022-10-28 13:30:00,56.22,56.3,56.22,56.27,12535.0,54.3304,54.4077,54.3304,54.3787,12535.0
2022-10-28 13:35:00,56.3,56.45,56.27,56.37,56961.0,54.4077,54.5526,54.3787,54.4753,56961.0
2022-10-28 13:40:00,56.39,56.42,56.35,56.38,19143.0,54.4947,54.5237,54.456,54.485,19143.0
2022-10-28 13:45:00,56.4,56.5,56.38,56.43,26169.0,54.5043,54.601,54.485,54.5333,26169.0
2022-10-28 13:50:00,56.43,56.46,56.38,56.39,8698.0,54.5333,54.5623,54.485,54.4947,8698.0
2022-10-28 13:55:00,56.38,56.4,56.23,56.24,18546.0,54.485,54.5043,54.34,54.3497,18546.0
2022-10-28 14:00:00,56.22,56.33,56.17,56.2,32153.0,54.3304,54.4367,54.2821,54.3111,32153.0
2022-10-28 14:05:00,56.21,56.25,56.14,56.14,22031.0,54.3207,54.3594,54.2531,54.2531,22031.0
2022-10-28 14:10:00,56.16,56.25,56.14,56.25,161310.0,54.2724,54.3594,54.2531,54.3594,161310.0
2022-10-28 14:15:00,56.24,56.41,56.23,56.34,74000.0,54.3497,54.514,54.34,54.4463,74000.0
2022-10-28 14:20:00,56.34,56.4,56.34,56.39,19733.0,54.4463,54.5043,54.4463,54.4947,19733.0
2022-10-28 14:25:00,56.4,56.4,56.28,56.3,16104.0,54.5043,54.5043,54.3884,54.4077,16104.0
2022-10-28 14:30:00,56.33,56.49,56.29,56.48,30041.0,54.4367,54.5913,54.398,54.5816,30041.0
2022-10-28 14:35:00,56.48,56.59,56.48,56.59,70708.0,54.5816,54.6879,54.5816,54.6879,70708.0
2022-10-28 14:40:00,56.59,56.67,56.54,56.62,36753.0,54.6879,54.7653,54.6396,54.7169,36753.0
2022-10-28 14:45:00,56.6,56.68,56.6,56.63,28819.0,54.6976,54.7749,54.6976,54.7266,28819.0
2022-10-28 14:50:00,56.65,56.69,56.52,56.54,57575.0,54.7459,54.7846,54.6203,54.6396,57575.0
2022-10-28 14:55:00,56.56,56.6,56.55,56.58,14506.0,54.659,54.6976,54.6493,54.6783,14506.0
2022-10-28 15:00:00,56.59,56.78,56.57,56.58,47513.0,54.6879,54.8716,54.6686,54.6783,47513.0
2022-10-28 15:05:00,56.59,56.61,56.45,56.59,34587.0,54.6879,54.7073,54.5526,54.6879,34587.0
2022-10-28 15:10:00,56.57,56.69,56.57,56.64,54490.0,54.6686,54.7846,54.6686,54.7363,54490.0
2022-10-28 15:15:00,56.66,56.71,56.56,56.57,20025.0,54.7556,54.8039,54.659,54.6686,20025.0
2022-10-28 15:20:00,56.55,56.61,56.49,56.61,37072.0,54.6493,54.7073,54.5913,54.7073,37072.0
2022-10-28 15:25:00,56.58,56.76,56.57,56.72,35665.0,54.6783,54.8522,54.6686,54.8136,35665.0
2022-10-28 15:30:00,56.69,56.74,56.6,56.69,42930.0,54.7846,54.8329,54.6976,54.7846,42930.0
2022-10-28 15:35:00,56.69,56.7,56.57,56.62,30349.0,54.7846,54.7942,54.6686,54.7169,30349.0
2022-10-28 15:40:00,56.61,56.74,56.59,56.66,34080.0,54.7073,54.8329,54.6879,54.7556,34080.0
2022-10-28 15:45:00,56.65,56.65,56.55,56.58,32770.0,54.7459,54.7459,54.6493,54.6783,32770.0
2022-10-28 15:50:00,56.58,56.81,56.51,56.7,99789.0,54.6783,54.9005,54.6106,54.7942,99789.0
2022-10-28 15:55:00,56.71,56.73,56.51,56.66,158592.0,54.8039,54.8232,54.6106,54.7556,158592.0
2022-10-31 09:30:00,55.77,56.07,55.62,56.05,210623.0,53.8955,54.1854,53.7505,54.1661,210623.0
2022-10-31 09:35:00,56.03,56.19,55.92,56.12,138311.0,54.1468,54.3014,54.0405,54.2337,138311.0
2022-10-31 09:40:00,56.12,56.25,55.98,56.19,104398.0,54.2337,54.3594,54.0984,54.3014,104398.0
2022-10-31 09:45:00,56.21,56.21,55.61,55.61,101258.0,54.3207,54.3207,53.7409,53.7409,101258.0
2022-10-31 09:50:00,55.6,55.62,55.37,55.6,102764.0,53.7312,53.7505,53.5089,53.7312,102764.0
2022-10-31 09:55:00,55.59,55.61,55.28,55.3,64612.0,53.7216,53.7409,53.422,53.4413,64612.0
2022-10-31 10:00:00,55.29,55.68,55.27,55.66,77769.0,53.4316,53.8085,53.4123,53.7892,77769.0
2022-10-31 10:05:00,55.64,55.64,55.44,55.58,56118.0,53.7699,53.7699,53.5766,53.7119,56118.0
2022-10-31 10:10:00,55.57,55.89,55.48,55.88,74978.0,53.7022,54.0115,53.6153,54.0018,74978.0
2022-10-31 10:15:00,55.87,56.22,55.87,56.07,128165.0,53.9921,54.3304,53.9921,54.1854,128165.0
2022-10-31 10:20:00,56.09,56.17,55.94,55.94,73356.0,54.2047,54.2821,54.0598,54.0598,73356.0
2022-10-31 10:25:00,55.95,55.97,55.72,55.8,52192.0,54.0695,54.0888,53.8472,53.9245,52192.0
2022-10-31 10:30:00,55.78,55.93,55.76,55.86,75851.0,53.9052,54.0501,53.8858,53.9825,75851.0
2022-10-31 10:35:00,55.84,55.89,55.74,55.82,86766.0,53.9632,54.0115,53.8665,53.9438,86766.0
2022-10-31 10:40:00,55.82,56.02,55.75,56.0,108046.0,53.9438,54.1371,53.8762,54.1178,108046.0
2022-10-31 10:45:00,55.99,56.13,55.86,55.89,98711.0,54.1081,54.2434,53.9825,54.0115,98711.0
2022-10-31 10:50:00,55.9,56.04,55.79,55.93,31571.0,54.0211,54.1564,53.9148,54.0501,31571.0
2022-10-31 10:55:00,55.91,55.96,55.81,55.91,36205.0,54.0308,54.0791,53.9342,54.0308,36205.0
2022-10-31 11:00:00,55.9,56.23,55.89,56.14,37054.0,54.0211,54.34,54.0115,54.2531,37054.0
2022-10-31 11:05:00,56.11,56.39,56.06,56.28,61677.0,54.2241,54.4947,54.1758,54.3884,61677.0
2022-10-31 11:10:00,56.28,56.37,56.19,56.23,56732.0,54.3884,54.4753,54.3014,54.34,56732.0
2022-10-31 11:15:00,56.27,56.32,56.22,56.25,46537.0,54.3787,54.427,54.3304,54.3594,46537.0
2022-10-31 11:20:00,56.26,56.49,56.17,56.44,30410.0,54.369,54.5913,54.2821,54.543,30410.0
2022-10-31 11:25:00,56.45,56.5,56.39,56.39,36709.0,54.5526,54.601,54.4947,54.4947,36709.0
2022-10-31 11:30:00,56.39,56.48,56.31,56.45,43789.0,54.4947,54.5816,54.4174,54.5526,43789.0
2022-10-31 11:35:00,56.45,56.46,56.29,56.31,52168.0,54.5526,54.5623,54.398,54.4174,52168.0
2022-10-31 11:40:00,56.33,56.59,56.33,56.57,40998.0,54.4367,54.6879,54.4367,54.6686,40998.0
2022-10-31 11:45:00,56.58,56.59,56.46,56.55,29856.0,54.6783,54.6879,54.5623,54.6493,29856.0
2022-10-31 11:50:00,56.55,56.74,56.54,56.73,93858.0,54.6493,54.8329,54.6396,54.8232,93858.0
2022-10-31 11:55:00,56.73,56.78,56.01,56.28,195189.0,54.8232,54.8716,54.1274,54.3884,195189.0
2022-10-31 12:00:00,56.28,56.37,56.09,56.34,36780.0,54.3884,54.4753,54.2047,54.4463,36780.0
2022-10-31 12:05:00,56.33,56.37,56.01,56.02,36956.0,54.4367,54.4753,54.1274,54.1371,36956.0
2022-10-31 12:10:00,56.02,56.35,56.01,56.35,34588.0,54.1371,54.456,54.1274,54.456,34588.0
2022-10-31 12:15:00,56.33,56.58,56.31,56.4,49006.0,54.4367,54.6783,54.4174,54.5043,49006.0
2022-10-31 12:20:00,56.42,56.47,56.25,56.3,22582.0,54.5237,54.572,54.3594,54.4077,22582.0
2022-10-31 12:25:00,56.31,56.33,56.18,56.2,42069.0,54.4174,54.4367,54.2917,54.3111,42069.0
2022-10-31 12:30:00,56.18,56.18,55.91,55.92,37519.0,54.2917,54.2917,54.0308,54.0405,37519.0
2022-10-31 12:35:00,55.95,56.05,55.86,55.94,20057.0,54.0695,54.1661,53.9825,54.0598,20057.0
2022-10-31 12:40:00,55.95,56.01,55.79,55.85,35381.0,54.0695,54.1274,53.9148,53.9728,35381.0
2022-10-31 12:45:00,55.9,55.92,55.81,55.87,56798.0,54.0211,54.0405,53.9342,53.9921,56798.0
2022-10-31 12:50:00,55.86,55.99,55.81,55.82,27010.0,53.9825,54.1081,53.9342,53.9438,27010.0
2022-10-31 12:55:00,55.8,56.01,55.8,55.99,11037.0,53.9245,54.1274,53.9245,54.1081,11037.0
2022-10-31 13:00:00,55.99,56.07,55.9,55.9,24282.0,54.1081,54.1854,54.0211,54.0211,24282.0
2022-10-31 13:05:00,55.87,56.1,55.79,56.08,36073.0,53.9921,54.2144,53.9148,54.1951,36073.0
2022-10-31 13:10:00,56.05,56.11,55.97,56.04,16476.0,54.1661,54.2241,54.0888,54.1564,16476.0
2022-10-31 13:15:00,56.03,56.21,55.94,56.2,20683.0,54.1468,54.3207,54.0598,54.3111,20683.0
2022-10-31 13:20:00,56.19,56.33,56.19,56.26,27670.0,54.3014,54.4367,54.3014,54.369,27670.0
2022-10-31 13:25:00,56.26,56.42,56.17,56.39,28831.0,54.369,54.5237,54.2821,54.4947,28831.0
2022-10-31 13:30:00,56.37,56.43,56.33,56.43,27681.0,54.4753,54.5333,54.4367,54.5333,27681.0
2022-10-31 13:35:00,56.42,56.51,56.4,56.44,23038.0,54.5237,54.6106,54.5043,54.543,23038.0
2022-10-31 13:40:00,56.4,56.4,56.26,56.33,25620.0,54.5043,54.5043,54.369,54.4367,25620.0
2022-10-31 13:45:00,56.36,56.38,56.16,56.18,19983.0,54.4657,54.485,54.2724,54.2917,19983.0
2022-10-31 13:50:00,56.2,56.2,56.12,56.2,5813.0,54.3111,54.3111,54.2337,54.3111,5813.0
2022-10-31 13:55:00,56.19,56.34,56.18,56.33,22948.0,54.3014,54.4463,54.2917,54.4367,22948.0
2022-10-31 14:00:00,56.32,56.47,56.26,56.43,25320.0,54.427,54.572,54.369,54.5333,25320.0
2022-10-31 14:05:00,56.41,56.42,56.26,56.28,21034.0,54.514,54.5237,54.369,54.3884,21034.0
2022-10-31 14:10:00,56.25,56.34,56.2,56.29,37273.0,54.3594,54.4463,54.3111,54.398,37273.0
2022-10-31 14:15:00,56.29,56.44,56.25,56.38,7159.0,54.398,54.543,54.3594,54.485,7159.0
2022-10-31 14:20:00,56.39,56.4,56.34,56.34,20990.0,54.4947,54.5043,54.4463,54.4463,20990.0
2022-10-31 14:25:00,56.32,56.43,56.27,56.27,12234.0,54.427,54.5333,54.3787,54.3787,12234.0
2022-10-31 14:30:00,56.27,56.42,56.22,56.37,34345.0,54.3787,54.5237,54.3304,54.4753,34345.0
2022-10-31 14:35:00,56.33,56.53,56.33,56.47,64699.0,54.4367,54.63,54.4367,54.572,64699.0
2022-10-31 14:40:00,56.45,56.49,56.42,56.44,17468.0,54.5526,54.5913,54.5237,54.543,17468.0
2022-10-31 14:45:00,56.43,56.51,56.31,56.36,25445.0,54.5333,54.6106,54.4174,54.4657,25445.0
2022-10-31 14:50:00,56.37,56.47,56.33,56.44,17398.0,54.4753,54.572,54.4367,54.543,17398.0
2022-10-31 14:55:00,56.45,56.5,56.09,56.23,64343.0,54.5526,54.601,54.2047,54.34,64343.0
2022-10-31 15:00:00,56.23,56.23,55.92,55.93,28978.0,54.34,54.34,54.0405,54.0501,28978.0
2022-10-31 15:05:00,55.88,56.01,55.72,55.78,71461.0,54.0018,54.1274,53.8472,53.9052,71461.0
2022-10-31 15:10:00,55.76,55.96,55.76,55.89,21305.0,53.8858,54.0791,53.8858,54.0115,21305.0
2022-10-31 15:15:00,55.93,55.98,55.77,55.97,31834.0,54.0501,54.0984,53.8955,54.0888,31834.0
2022-10-31 15:20:00,55.95,56.17,55.91,56.14,36934.0,54.0695,54.2821,54.0308,54.2531,36934.0
2022-10-31 15:25:00,56.11,56.21,56.09,56.19,19774.0,54.2241,54.3207,54.2047,54.3014,19774.0
2022-10-31 15:30:00,56.18,56.38,56.09,56.38,62358.0,54.2917,54.485,54.2047,54.485,62358.0
2022-10-31 15:35:00,56.38,56.45,56.32,56.42,80877.0,54.485,54.5526,54.427,54.5237,80877.0
2022-10-31 15:40:00,56.43,56.5,56.39,56.41,45677.0,54.5333,54.601,54.4947,54.514,45677.0
2022-10-31 15:45:00,56.41,56.46,56.22,56.23,43674.0,54.514,54.5623,54.3304,54.34,43674.0
2022-10-31 15:50:00,56.24,56.24,55.93,56.0,76051.0,54.3497,54.3497,54.0501,54.1178,76051.0
2022-10-31 15:55:00,56.0,56.18,55.95,56.05,135347.0,54.1178,54.2917,54.0695,54.1661,135347.0
2022-11-01 09:30:00,57.03,57.26,56.94,57.17,216586.0,55.1132,55.3354,55.0262,55.2484,216586.0
2022-11-01 09:35:00,57.17,57.25,56.96,57.07,109146.0,55.2484,55.3258,55.0455,55.1518,109146.0
2022-11-01 09:40:00,57.08,57.22,56.97,56.97,100958.0,55.1615,55.2968,55.0552,55.0552,100958.0
2022-11-01 09:45:00,56.97,56.97,56.46,56.59,149736.0,55.0552,55.0552,54.5623,54.6879,149736.0
2022-11-01 09:50:00,56.58,56.66,56.4,56.46,91099.0,54.6783,54.7556,54.5043,54.5623,91099.0
2022-11-01 09:55:00,56.47,56.58,56.42,56.48,45735.0,54.572,54.6783,54.5237,54.5816,45735.0
2022-11-01 10:00:00,56.5,56.57,55.72,55.77,247501.0,54.601,54.6686,53.8472,53.8955,247501.0
2022-11-01 10:05:00,55.79,55.89,55.53,55.56,92942.0,53.9148,54.0115,53.6636,53.6926,92942.0
2022-11-01 10:10:00,55.56,55.74,55.47,55.64,142824.0,53.6926,53.8665,53.6056,53.7699,142824.0
2022-11-01 10:15:00,55.63,55.72,55.46,55.47,75443.0,53.7602,53.8472,53.5959,53.6056,75443.0
2022-11-01 10:20:00,55.43,55.83,55.33,55.66,174158.0,53.5669,53.9535,53.4703,53.7892,174158.0
2022-11-01 10:25:00,55.67,55.82,55.57,55.81,44410.0,53.7989,53.9438,53.7022,53.9342,44410.0
2022-11-01 10:30:00,55.84,55.92,55.61,55.92,47390.0,53.9632,54.0405,53.7409,54.0405,47390.0
2022-11-01 10:35:00,55.92,55.93,55.44,55.45,73558.0,54.0405,54.0501,53.5766,53.5863,73558.0
2022-11-01 10:40:00,55.42,55.42,55.09,55.16,114198.0,53.5573,53.5573,53.2384,53.306,114198.0
2022-11-01 10:45:00,55.2,55.28,55.05,55.06,51833.0,53.3447,53.422,53.1997,53.2094,51833.0
2022-11-01 10:50:00,55.11,55.23,55.03,55.19,48226.0,53.2577,53.3737,53.1804,53.335,48226.0
2022-11-01 10:55:00,55.2,55.22,54.82,54.99,87535.0,53.3447,53.364,52.9774,53.1417,87535.0
2022-11-01 11:00:00,55.0,55.1,54.91,54.99,61740.0,53.1514,53.248,53.0644,53.1417,61740.0
2022-11-01 11:05:00,54.96,55.04,54.8,54.94,28010.0,53.1127,53.19,52.9581,53.0934,28010.0
2022-11-01 11:10:00,54.97,55.13,54.94,55.11,44617.0,53.1224,53.277,53.0934,53.2577,44617.0
2022-11-01 11:15:00,55.11,55.23,54.84,54.84,53977.0,53.2577,53.3737,52.9968,52.9968,53977.0
2022-11-01 11:20:00,54.89,55.05,54.83,54.94,42296.0,53.0451,53.1997,52.9871,53.0934,42296.0
2022-11-01 11:25:00,54.91,55.14,54.85,55.14,67366.0,53.0644,53.2867,53.0064,53.2867,67366.0
2022-11-01 11:30:00,55.12,55.23,55.03,55.15,43985.0,53.2674,53.3737,53.1804,53.2963,43985.0
2022-11-01 11:35:00,55.15,55.2,54.7,54.77,63446.0,53.2963,53.3447,52.8615,52.9291,63446.0
2022-11-01 11:40:00,54.79,54.91,54.75,54.78,45383.0,52.9484,53.0644,52.9098,52.9388,45383.0
2022-11-01 11:45:00,54.82,55.08,54.79,55.02,29589.0,52.9774,53.2287,52.9484,53.1707,29589.0
2022-11-01 11:50:00,55.0,55.13,54.97,55.11,16683.0,53.1514,53.277,53.1224,53.2577,16683.0
2022-11-01 11:55:00,55.11,55.29,55.06,55.23,67457.0,53.2577,53.4316,53.2094,53.3737,67457.0
2022-11-01 12:00:00,55.22,55.35,55.19,55.35,48895.0,53.364,53.4896,53.335,53.4896,48895.0
2022-11-01 12:05:00,55.35,55.84,55.35,55.53,78392.0,53.4896,53.9632,53.4896,53.6636,78392.0
2022-11-01 12:10:00,55.61,55.67,55.31,55.4,28272.0,53.7409,53.7989,53.451,53.5379,28272.0
2022-11-01 12:15:00,55.4,55.46,55.29,55.34,34385.0,53.5379,53.5959,53.4316,53.48,34385.0
2022-11-01 12:20:00,55.31,55.48,55.19,55.3,23527.0,53.451,53.6153,53.335,53.4413,23527.0
2022-11-01 12:25:00,55.3,55.46,55.29,55.39,22928.0,53.4413,53.5959,53.4316,53.5283,22928.0
2022-11-01 12:30:00,55.41,55.48,55.33,55.36,29420.0,53.5476,53.6153,53.4703,53.4993,29420.0
2022-11-01 12:35:00,55.4,55.42,55.22,55.4,16980.0,53.5379,53.5573,53.364,53.5379,16980.0
2022-11-01 12:40:00,55.4,55.5,55.34,55.48,28629.0,53.5379,53.6346,53.48,53.6153,28629.0
2022-11-01 12:45:00,55.47,55.52,55.41,55.45,15280.0,53.6056,53.6539,53.5476,53.5863,15280.0
2022-11-01 12:50:00,55.45,55.45,55.27,55.3,7845.0,53.5863,53.5863,53.4123,53.4413,7845.0
2022-11-01 12:55:00,55.28,55.43,55.27,55.42,2784.0,53.422,53.5669,53.4123,53.5573,2784.0
2022-11-01 13:00:00,55.41,55.41,55.3,55.35,11453.0,53.5476,53.5476,53.4413,53.4896,11453.0
2022-11-01 13:05:00,55.36,55.47,55.3,55.32,9911.0,53.4993,53.6056,53.4413,53.4606,9911.0
2022-11-01 13:10:00,55.33,55.71,55.32,55.62,13465.0,53.4703,53.8375,53.4606,53.7505,13465.0
2022-11-01 13:15:00,55.6,55.66,55.53,55.66,15698.0,53.7312,53.7892,53.6636,53.7892,15698.0
2022-11-01 13:20:00,55.59,55.71,55.57,55.58,10880.0,53.7216,53.8375,53.7022,53.7119,10880.0
2022-11-01 13:25:00,55.55,55.57,55.5,55.52,24162.0,53.6829,53.7022,53.6346,53.6539,24162.0
2022-11-01 13:30:00,55.49,55.5,55.39,55.4,6120.0,53.6249,53.6346,53.5283,53.5379,6120.0
2022-11-01 13:35:00,55.43,55.43,55.3,55.33,14813.0,53.5669,53.5669,53.4413,53.4703,14813.0
2022-11-01 13:40:00,55.41,55.51,55.41,55.47,6662.0,53.5476,53.6442,53.5476,53.6056,6662.0
2022-11-01 13:45:00,55.45,55.57,55.45,55.5,3380.0,53.5863,53.7022,53.5863,53.6346,3380.0
2022-11-01 13:50:00,55.5,55.57,55.48,55.49,22483.0,53.6346,53.7022,53.6153,53.6249,22483.0
2022-11-01 13:55:00,55.48,55.63,55.44,55.63,23335.0,53.6153,53.7602,53.5766,53.7602,23335.0
2022-11-01 14:00:00,55.62,55.67,55.56,55.59,30173.0,53.7505,53.7989,53.6926,53.7216,30173.0
2022-11-01 14:05:00,55.59,55.68,55.55,55.66,15663.0,53.7216,53.8085,53.6829,53.7892,15663.0
2022-11-01 14:10:00,55.64,55.68,55.57,55.59,8450.0,53.7699,53.8085,53.7022,53.7216,8450.0
2022-11-01 14:15:00,55.6,55.62,55.53,55.55,14242.0,53.7312,53.7505,53.6636,53.6829,14242.0
2022-11-01 14:20:00,55.54,55.61,55.48,55.52,8619.0,53.6732,53.7409,53.6153,53.6539,8619.0
2022-11-01 14:25:00,55.52,55.63,55.44,55.63,28740.0,53.6539,53.7602,53.5766,53.7602,28740.0
2022-11-01 14:30:00,55.62,55.68,55.48,55.51,22478.0,53.7505,53.8085,53.6153,53.6442,22478.0
2022-11-01 14:35:00,55.54,55.58,55.51,55.57,9874.0,53.6732,53.7119,53.6442,53.7022,9874.0
2022-11-01 14:40:00,55.57,55.63,55.48,55.52,36845.0,53.7022,53.7602,53.6153,53.6539,36845.0
2022-11-01 14:45:00,55.53,55.54,55.41,55.44,32735.0,53.6636,53.6732,53.5476,53.5766,32735.0
2022-11-01 14:50:00,55.42,55.57,55.41,55.55,9379.0,53.5573,53.7022,53.5476,53.6829,9379.0
2022-11-01 14:55:00,55.53,55.82,55.53,55.77,31199.0,53.6636,53.9438,53.6636,53.8955,31199.0
2022-11-01 15:00:00,55.75,55.81,55.66,55.79,20691.0,53.8762,53.9342,53.7892,53.9148,20691.0
2022-11-01 15:05:00,55.78,55.97,55.76,55.92,52939.0,53.9052,54.0888,53.8858,54.0405,52939.0
2022-11-01 15:10:00,55.92,55.92,55.71,55.72,18286.0,54.0405,54.0405,53.8375,53.8472,18286.0
2022-11-01 15:15:00,55.71,55.78,55.64,55.78,15832.0,53.8375,53.9052,53.7699,53.9052,15832.0
2022-11-01 15:20:00,55.77,55.85,55.77,55.8,18397.0,53.8955,53.9728,53.8955,53.9245,18397.0
2022-11-01 15:25:00,55.78,55.79,55.62,55.62,16722.0,53.9052,53.9148,53.7505,53.7505,16722.0
2022-11-01 15:30:00,55.66,55.69,55.56,55.65,8962.0,53.7892,53.8182,53.6926,53.7795,8962.0
2022-11-01 15:35:00,55.66,55.78,55.62,55.62,17456.0,53.7892,53.9052,53.7505,53.7505,17456.0
2022-11-01 15:40:00,55.61,55.75,55.59,55.71,21127.0,53.7409,53.8762,53.7216,53.8375,21127.0
2022-11-01 15:45:00,55.7,55.83,55.6,55.82,32544.0,53.8279,53.9535,53.7312,53.9438,32544.0
2022-11-01 15:50:00,55.86,55.9,55.65,55.71,64107.0,53.9825,54.0211,53.7795,53.8375,64107.0
2022-11-01 15:55:00,55.68,55.73,55.54,55.54,66323.0,53.8085,53.8568,53.6732,53.6732,66323.0
2022-11-02 09:30:00,55.07,55.2,54.84,55.2,72660.0,53.219,53.3447,52.9968,53.3447,72660.0
2022-11-02 09:35:00,55.13,55.16,54.96,55.03,78534.0,53.277,53.306,53.1127,53.1804,78534.0
2022-11-02 09:40:00,55.03,55.08,54.87,54.93,29845.0,53.1804,53.2287,53.0258,53.0837,29845.0
2022-11-02 09:45:00,54.92,55.0,54.81,54.84,21207.0,53.0741,53.1514,52.9678,52.9968,21207.0
2022-11-02 09:50:00,54.86,54.95,54.79,54.85,23512.0,53.0161,53.1031,52.9484,53.0064,23512.0
2022-11-02 09:55:00,54.83,54.91,54.78,54.82,41257.0,52.9871,53.0644,52.9388,52.9774,41257.0
2022-11-02 10:00:00,54.81,55.02,54.77,55.0,37709.0,52.9678,53.1707,52.9291,53.1514,37709.0
2022-11-02 10:05:00,55.03,55.1,54.95,55.04,32411.0,53.1804,53.248,53.1031,53.19,32411.0
2022-11-02 10:10:00,55.05,55.18,54.99,55.06,37514.0,53.1997,53.3253,53.1417,53.2094,37514.0
2022-11-02 10:15:00,55.06,55.09,54.91,54.96,44512.0,53.2094,53.2384,53.0644,53.1127,44512.0
2022-11-02 10:20:00,54.95,54.95,54.81,54.85,24145.0,53.1031,53.1031,52.9678,53.0064,24145.0
2022-11-02 10:25:00,54.85,54.89,54.81,54.87,21396.0,53.0064,53.0451,52.9678,53.0258,21396.0
2022-11-02 10:30:00,54.88,54.94,54.85,54.91,12171.0,53.0354,53.0934,53.0064,53.0644,12171.0
2022-11-02 10:35:00,54.88,54.95,54.84,54.91,18351.0,53.0354,53.1031,52.9968,53.0644,18351.0
2022-11-02 10:40:00,54.91,54.95,54.83,54.94,9202.0,53.0644,53.1031,52.9871,53.0934,9202.0
2022-11-02 10:45:00,54.96,55.02,54.94,55.0,17131.0,53.1127,53.1707,53.0934,53.1514,17131.0
2022-11-02 10:50:00,54.99,55.17,54.88,55.14,22502.0,53.1417,53.3157,53.0354,53.2867,22502.0
2022-11-02 10:55:00,55.14,55.22,55.06,55.06,15559.0,53.2867,53.364,53.2094,53.2094,15559.0
2022-11-02 11:00:00,55.09,55.14,55.06,55.07,12077.0,53.2384,53.2867,53.2094,53.219,12077.0
2022-11-02 11:05:00,55.1,55.14,55.03,55.12,7998.0,53.248,53.2867,53.1804,53.2674,7998.0
2022-11-02 11:10:00,55.12,55.25,55.09,55.13,18318.0,53.2674,53.393,53.2384,53.277,18318.0
2022-11-02 11:15:00,55.12,55.32,55.05,55.31,32600.0,53.2674,53.4606,53.1997,53.451,32600.0
2022-11-02 11:20:00,55.29,55.45,55.25,55.44,33490.0,53.4316,53.5863,53.393,53.5766,33490.0
2022-11-02 11:25:00,55.43,55.44,55.23,55.26,22222.0,53.5669,53.5766,53.3737,53.4026,22222.0
2022-11-02 11:30:00,55.32,55.36,55.24,55.36,15102.0,53.4606,53.4993,53.3833,53.4993,15102.0
2022-11-02 11:35:00,55.34,55.45,55.28,55.29,22011.0,53.48,53.5863,53.422,53.4316,22011.0
2022-11-02 11:40:00,55.27,55.42,55.23,55.37,13547.0,53.4123,53.5573,53.3737,53.5089,13547.0
2022-11-02 11:45:00,55.4,55.47,55.36,55.45,14216.0,53.5379,53.6056,53.4993,53.5863,14216.0
2022-11-02 11:50:00,55.47,55.5,55.39,55.41,16305.0,53.6056,53.6346,53.5283,53.5476,16305.0
2022-11-02 11:55:00,55.41,55.45,55.31,55.31,10669.0,53.5476,53.5863,53.451,53.451,10669.0
2022-11-02 12:00:00,55.28,55.33,55.18,55.3,23743.0,53.422,53.4703,53.3253,53.4413,23743.0
2022-11-02 12:05:00,55.32,55.4,55.17,55.22,8335.0,53.4606,53.5379,53.3157,53.364,8335.0
2022-11-02 12:10:00,55.2,55.22,55.14,55.17,6747.0,53.3447,53.364,53.2867,53.3157,6747.0
2022-11-02 12:15:00,55.16,55.17,55.07,55.1,11850.0,53.306,53.3157,53.219,53.248,11850.0
2022-11-02 12:20:00,55.12,55.14,55.07,55.09,7896.0,53.2674,53.2867,53.219,53.2384,7896.0
2022-11-02 12:25:00,55.07,55.08,54.98,54.99,20841.0,53.219,53.2287,53.1321,53.1417,20841.0
2022-11-02 12:30:00,54.97,55.01,54.89,54.94,12809.0,53.1224,53.161,53.0451,53.0934,12809.0
2022-11-02 12:35:00,54.9,54.93,54.75,54.8,25960.0,53.0547,53.0837,52.9098,52.9581,25960.0
2022-11-02 12:40:00,54.8,54.97,54.79,54.96,14870.0,52.9581,53.1224,52.9484,53.1127,14870.0
2022-11-02 12:45:00,54.96,55.04,54.96,55.01,16876.0,53.1127,53.19,53.1127,53.161,16876.0
2022-11-02 12:50:00,55.03,55.13,55.03,55.1,28263.0,53.1804,53.277,53.1804,53.248,28263.0
2022-11-02 12:55:00,55.11,55.28,55.1,55.21,16046.0,53.2577,53.422,53.248,53.3543,16046.0
2022-11-02 13:00:00,55.22,55.26,55.2,55.23,14008.0,53.364,53.4026,53.3447,53.3737,14008.0
2022-11-02 13:05:00,55.24,55.27,55.19,55.22,3345.0,53.3833,53.4123,53.335,53.364,3345.0
2022-11-02 13:10:00,55.21,55.25,55.12,55.15,17482.0,53.3543,53.393,53.2674,53.2963,17482.0
2022-11-02 13:15:00,55.14,55.21,55.12,55.21,5870.0,53.2867,53.3543,53.2674,53.3543,5870.0
2022-11-02 13:20:00,55.2,55.22,55.16,55.2,4517.0,53.3447,53.364,53.306,53.3447,4517.0
2022-11-02 13:25:00,55.2,55.21,55.17,55.17,6548.0,53.3447,53.3543,53.3157,53.3157,6548.0
2022-11-02 13:30:00,55.2,55.26,55.16,55.25,3389.0,53.3447,53.4026,53.306,53.393,3389.0
2022-11-02 13:35:00,55.24,55.47,55.23,55.45,14961.0,53.3833,53.6056,53.3737,53.5863,14961.0
2022-11-02 13:40:00,55.48,55.68,55.48,55.64,38342.0,53.6153,53.8085,53.6153,53.7699,38342.0
2022-11-02 13:45:00,55.63,55.88,55.62,55.82,59036.0,53.7602,54.0018,53.7505,53.9438,59036.0
2022-11-02 13:50:00,55.83,55.94,55.76,55.83,54801.0,53.9535,54.0598,53.8858,53.9535,54801.0
2022-11-02 13:55:00,55.85,55.86,55.65,55.73,32258.0,53.9728,53.9825,53.7795,53.8568,32258.0
2022-11-02 14:00:00,55.72,57.45,55.25,57.15,721018.0,53.8472,55.519,53.393,55.2291,721018.0
2022-11-02 14:05:00,57.11,57.37,56.81,57.07,310281.0,55.1905,55.4417,54.9005,55.1518,310281.0
2022-11-02 14:10:00,57.07,57.2,56.76,56.99,157090.0,55.1518,55.2774,54.8522,55.0745,157090.0
2022-11-02 14:15:00,57.04,57.18,56.46,56.79,114194.0,55.1228,55.2581,54.5623,54.8812,114194.0
2022-11-02 14:20:00,56.8,57.2,56.62,57.0,359070.0,54.8909,55.2774,54.7169,55.0842,359070.0
2022-11-02 14:25:00,56.99,57.41,56.93,57.39,112311.0,55.0745,55.4804,55.0165,55.4611,112311.0
2022-11-02 14:30:00,57.41,57.58,56.81,57.17,365185.0,55.4804,55.6447,54.9005,55.2484,365185.0
2022-11-02 14:35:00,57.15,57.73,55.37,56.2,535535.0,55.2291,55.7896,53.5089,54.3111,535535.0
2022-11-02 14:40:00,56.17,57.14,55.76,56.51,468759.0,54.2821,55.2195,53.8858,54.6106,468759.0
2022-11-02 14:45:00,56.4,56.65,55.68,55.78,190167.0,54.5043,54.7459,53.8085,53.9052,190167.0
2022-11-02 14:50:00,55.77,55.92,54.08,54.51,391155.0,53.8955,54.0405,52.2623,52.6779,391155.0
2022-11-02 14:55:00,54.5,55.01,54.36,54.79,175036.0,52.6682,53.161,52.5329,52.9484,175036.0
2022-11-02 15:00:00,54.75,55.23,54.59,54.96,111431.0,52.9098,53.3737,52.7552,53.1127,111431.0
2022-11-02 15:05:00,54.96,55.88,54.91,55.78,136545.0,53.1127,54.0018,53.0644,53.9052,136545.0
2022-11-02 15:10:00,55.72,55.74,55.14,55.17,165692.0,53.8472,53.8665,53.2867,53.3157,165692.0
2022-11-02 15:15:00,55.1,55.11,54.47,54.47,172552.0,53.248,53.2577,52.6392,52.6392,172552.0
2022-11-02 15:20:00,54.45,54.46,54.12,54.12,134190.0,52.6199,52.6295,52.301,52.301,134190.0
2022-11-02 15:25:00,54.12,54.18,53.43,53.76,138054.0,52.301,52.3589,51.6342,51.9531,138054.0
2022-11-02 15:30:00,53.72,53.73,53.35,53.58,205077.0,51.9144,51.9241,51.5568,51.7791,205077.0
2022-11-02 15:35:00,53.52,53.94,53.43,53.84,107477.0,51.7211,52.127,51.6342,52.0304,107477.0
2022-11-02 15:40:00,53.86,53.9,53.65,53.81,42497.0,52.0497,52.0884,51.8468,52.0014,42497.0
2022-11-02 15:45:00,53.75,53.75,53.46,53.59,77887.0,51.9434,51.9434,51.6631,51.7888,77887.0
2022-11-02 15:50:00,53.59,53.64,52.91,53.01,714214.0,51.7888,51.8371,51.1316,51.2283,714214.0
2022-11-02 15:55:00,53.03,53.29,52.94,52.95,139267.0,51.2476,51.4989,51.1606,51.1703,139267.0
2022-11-03 09:30:00,51.9,52.2,51.57,52.0,250098.0,50.1556,50.4455,49.8367,50.2522,250098.0
2022-11-03 09:35:00,52.01,52.09,51.76,52.09,123115.0,50.2619,50.3392,50.0203,50.3392,123115.0
2022-11-03 09:40:00,52.1,52.35,52.02,52.05,167106.0,50.3489,50.5905,50.2715,50.3005,167106.0
2022-11-03 09:45:00,52.06,52.07,51.5,51.52,204490.0,50.3102,50.3199,49.769,49.7884,204490.0
2022-11-03 09:50:00,51.5,51.5,51.1,51.14,91057.0,49.769,49.769,49.3825,49.4211,91057.0
2022-11-03 09:55:00,51.12,51.22,50.96,50.99,76831.0,49.4018,49.4984,49.2472,49.2762,76831.0
2022-11-03 10:00:00,51.0,51.63,50.86,51.52,184171.0,49.2858,49.8947,49.1505,49.7884,184171.0
2022-11-03 10:05:00,51.51,51.79,51.31,51.53,60168.0,49.7787,50.0493,49.5854,49.798,60168.0
2022-11-03 10:10:00,51.52,51.87,51.48,51.87,55118.0,49.7884,50.1266,49.7497,50.1266,55118.0
2022-11-03 10:15:00,51.89,51.99,51.67,51.89,184156.0,50.1459,50.2426,49.9333,50.1459,184156.0
2022-11-03 10:20:00,51.94,52.15,51.92,52.02,86182.0,50.1942,50.3972,50.1749,50.2715,86182.0
2022-11-03 10:25:00,52.09,52.31,52.0,52.23,70311.0,50.3392,50.5518,50.2522,50.4745,70311.0
2022-11-03 10:30:00,52.2,52.21,51.79,51.83,73958.0,50.4455,50.4552,50.0493,50.0879,73958.0
2022-11-03 10:35:00,51.88,51.98,51.8,51.98,129567.0,50.1363,50.2329,50.0589,50.2329,129567.0
2022-11-03 10:40:00,52.0,52.21,51.93,52.09,40551.0,50.2522,50.4552,50.1846,50.3392,40551.0
2022-11-03 10:45:00,52.13,52.42,52.11,52.37,74042.0,50.3778,50.6581,50.3585,50.6098,74042.0
2022-11-03 10:50:00,52.37,52.45,52.27,52.38,106721.0,50.6098,50.6871,50.5131,50.6194,106721.0
2022-11-03 10:55:00,52.37,52.56,52.34,52.51,47651.0,50.6098,50.7934,50.5808,50.7451,47651.0
2022-11-03 11:00:00,52.54,52.57,52.36,52.38,65599.0,50.7741,50.8031,50.6001,50.6194,65599.0
2022-11-03 11:05:00,52.37,52.43,52.19,52.35,59581.0,50.6098,50.6678,50.4358,50.5905,59581.0
2022-11-03 11:10:00,52.35,52.45,52.25,52.3,51764.0,50.5905,50.6871,50.4938,50.5421,51764.0
2022-11-03 11:15:00,52.3,52.39,52.19,52.35,61471.0,50.5421,50.6291,50.4358,50.5905,61471.0
2022-11-03 11:20:00,52.35,52.49,52.28,52.32,75062.0,50.5905,50.7257,50.5228,50.5615,75062.0
2022-11-03 11:25:00,52.3,52.46,52.19,52.2,62901.0,50.5421,50.6968,50.4358,50.4455,62901.0
2022-11-03 11:30:00,52.19,52.26,51.89,51.97,68580.0,50.4358,50.5035,50.1459,50.2232,68580.0
2022-11-03 11:35:00,51.99,52.4,51.99,52.4,43838.0,50.2426,50.6388,50.2426,50.6388,43838.0
2022-11-03 11:40:00,52.39,52.44,52.27,52.31,42194.0,50.6291,50.6774,50.5131,50.5518,42194.0
2022-11-03 11:45:00,52.31,52.61,52.3,52.37,50316.0,50.5518,50.8417,50.5421,50.6098,50316.0
2022-11-03 11:50:00,52.36,52.42,52.24,52.31,21278.0,50.6001,50.6581,50.4842,50.5518,21278.0
2022-11-03 11:55:00,52.28,52.36,52.19,52.32,63620.0,50.5228,50.6001,50.4358,50.5615,63620.0
2022-11-03 12:00:00,52.32,52.63,52.23,52.61,77433.0,50.5615,50.861,50.4745,50.8417,77433.0
2022-11-03 12:05:00,52.62,52.72,52.5,52.6,132561.0,50.8514,50.948,50.7354,50.8321,132561.0
2022-11-03 12:10:00,52.61,52.87,52.57,52.86,68702.0,50.8417,51.093,50.8031,51.0833,68702.0
2022-11-03 12:15:00,52.84,53.13,52.81,53.09,79567.0,51.064,51.3442,51.035,51.3056,79567.0
2022-11-03 12:20:00,53.08,53.12,52.87,52.9,57460.0,51.2959,51.3346,51.093,51.122,57460.0
2022-11-03 12:25:00,52.89,53.01,52.85,52.89,44504.0,51.1123,51.2283,51.0736,51.1123,44504.0
2022-11-03 12:30:00,52.86,52.92,52.78,52.82,59001.0,51.0833,51.1413,51.006,51.0447,59001.0
2022-11-03 12:35:00,52.79,52.79,52.52,52.56,194237.0,51.0157,51.0157,50.7547,50.7934,194237.0
2022-11-03 12:40:00,52.57,52.91,52.53,52.88,56665.0,50.8031,51.1316,50.7644,51.1026,56665.0
2022-11-03 12:45:00,52.87,52.94,52.81,52.86,39346.0,51.093,51.1606,51.035,51.0833,39346.0
2022-11-03 12:50:00,52.84,53.15,52.84,53.1,81860.0,51.064,51.3636,51.064,51.3152,81860.0
2022-11-03 12:55:00,53.09,53.13,52.95,52.99,57383.0,51.3056,51.3442,51.1703,51.2089,57383.0
2022-11-03 13:00:00,52.97,53.02,52.79,52.83,47253.0,51.1896,51.2379,51.0157,51.0543,47253.0
2022-11-03 13:05:00,52.82,52.82,52.63,52.75,42319.0,51.0447,51.0447,50.861,50.977,42319.0
2022-11-03 13:10:00,52.71,52.76,52.65,52.75,26670.0,50.9384,50.9867,50.8804,50.977,26670.0
2022-11-03 13:15:00,52.74,52.9,52.73,52.77,30030.0,50.9673,51.122,50.9577,50.9963,30030.0
2022-11-03 13:20:00,52.8,52.8,52.54,52.54,24486.0,51.0253,51.0253,50.7741,50.7741,24486.0
2022-11-03 13:25:00,52.55,52.63,52.5,52.62,34127.0,50.7837,50.861,50.7354,50.8514,34127.0
2022-11-03 13:30:00,52.6,52.68,52.59,52.62,32567.0,50.8321,50.9094,50.8224,50.8514,32567.0
2022-11-03 13:35:00,52.62,52.79,52.56,52.74,13251.0,50.8514,51.0157,50.7934,50.9673,13251.0
2022-11-03 13:40:00,52.75,52.81,52.56,52.56,24819.0,50.977,51.035,50.7934,50.7934,24819.0
2022-11-03 13:45:00,52.58,52.72,52.55,52.66,17871.0,50.8127,50.948,50.7837,50.89,17871.0
2022-11-03 13:50:00,52.65,52.65,52.52,52.63,17127.0,50.8804,50.8804,50.7547,50.861,17127.0
2022-11-03 13:55:00,52.66,52.66,52.44,52.44,23572.0,50.89,50.89,50.6774,50.6774,23572.0
2022-11-03 14:00:00,52.44,52.53,52.35,52.43,22274.0,50.6774,50.7644,50.5905,50.6678,22274.0
2022-11-03 14:05:00,52.44,52.59,52.43,52.5,22762.0,50.6774,50.8224,50.6678,50.7354,22762.0
2022-11-03 14:10:00,52.49,52.52,52.38,52.5,20821.0,50.7257,50.7547,50.6194,50.7354,20821.0
2022-11-03 14:15:00,52.52,52.58,52.5,52.58,11457.0,50.7547,50.8127,50.7354,50.8127,11457.0
2022-11-03 14:20:00,52.62,52.88,52.62,52.85,33489.0,50.8514,51.1026,50.8514,51.0736,33489.0
2022-11-03 14:25:00,52.85,52.97,52.83,52.93,33234.0,51.0736,51.1896,51.0543,51.151,33234.0
2022-11-03 14:30:00,52.92,53.05,52.86,52.91,27436.0,51.1413,51.2669,51.0833,51.1316,27436.0
2022-11-03 14:35:00,52.91,52.95,52.76,52.82,31831.0,51.1316,51.1703,50.9867,51.0447,31831.0
2022-11-03 14:40:00,52.83,52.85,52.71,52.74,18349.0,51.0543,51.0736,50.9384,50.9673,18349.0
2022-11-03 14:45:00,52.75,53.0,52.74,52.99,24950.0,50.977,51.2186,50.9673,51.2089,24950.0
2022-11-03 14:50:00,53.0,53.06,52.93,52.99,50189.0,51.2186,51.2766,51.151,51.2089,50189.0
2022-11-03 14:55:00,53.0,53.09,52.94,53.08,66887.0,51.2186,51.3056,51.1606,51.2959,66887.0
2022-11-03 15:00:00,53.09,53.14,52.99,53.04,26183.0,51.3056,51.3539,51.2089,51.2573,26183.0
2022-11-03 15:05:00,53.04,53.04,52.87,52.92,28162.0,51.2573,51.2573,51.093,51.1413,28162.0
2022-11-03 15:10:00,52.94,53.01,52.85,52.89,27285.0,51.1606,51.2283,51.0736,51.1123,27285.0
2022-11-03 15:15:00,52.89,52.95,52.88,52.89,12689.0,51.1123,51.1703,51.1026,51.1123,12689.0
2022-11-03 15:20:00,52.9,53.03,52.89,53.02,25003.0,51.122,51.2476,51.1123,51.2379,25003.0
2022-11-03 15:25:00,53.02,53.07,52.98,53.03,37178.0,51.2379,51.2863,51.1993,51.2476,37178.0
2022-11-03 15:30:00,53.0,53.12,52.97,53.11,42001.0,51.2186,51.3346,51.1896,51.3249,42001.0
2022-11-03 15:35:00,53.1,53.11,52.83,52.85,62736.0,51.3152,51.3249,51.0543,51.0736,62736.0
2022-11-03 15:40:00,52.88,52.91,52.69,52.71,29159.0,51.1026,51.1316,50.919,50.9384,29159.0
2022-11-03 15:45:00,52.69,52.71,52.51,52.54,87551.0,50.919,50.9384,50.7451,50.7741,87551.0
2022-11-03 15:50:00,52.54,52.58,52.22,52.29,86453.0,50.7741,50.8127,50.4648,50.5325,86453.0
2022-11-03 15:55:00,52.25,52.31,52.11,52.16,114263.0,50.4938,50.5518,50.3585,50.4068,114263.0
2022-11-04 09:30:00,54.02,54.08,53.65,53.92,235050.0,52.2043,52.2623,51.8468,52.1077,235050.0
2022-11-04 09:35:00,53.94,54.08,53.77,53.81,91804.0,52.127,52.2623,51.9627,52.0014,91804.0
2022-11-04 09:40:00,53.83,53.83,53.09,53.17,114415.0,52.0207,52.0207,51.3056,51.3829,114415.0
2022-11-04 09:45:00,53.21,53.51,52.99,53.07,80901.0,51.4215,51.7115,51.2089,51.2863,80901.0
2022-11-04 09:50:00,53.11,53.33,52.88,53.28,88760.0,51.3249,51.5375,51.1026,51.4892,88760.0
2022-11-04 09:55:00,53.27,53.71,53.19,53.66,96291.0,51.4795,51.9047,51.4022,51.8564,96291.0
2022-11-04 10:00:00,53.69,53.99,53.66,53.8,83361.0,51.8854,52.1753,51.8564,51.9917,83361.0
2022-11-04 10:05:00,53.8,54.09,53.76,53.99,73958.0,51.9917,52.272,51.9531,52.1753,73958.0
2022-11-04 10:10:00,54.03,54.44,53.93,54.41,99830.0,52.214,52.6102,52.1173,52.5812,99830.0
2022-11-04 10:15:00,54.45,54.55,54.18,54.27,98293.0,52.6199,52.7165,52.3589,52.4459,98293.0
2022-11-04 10:20:00,54.29,54.68,54.16,54.68,76228.0,52.4652,52.8421,52.3396,52.8421,76228.0
2022-11-04 10:25:00,54.7,54.92,54.7,54.79,111996.0,52.8615,53.0741,52.8615,52.9484,111996.0
2022-11-04 10:30:00,54.81,54.96,54.65,54.79,169702.0,52.9678,53.1127,52.8131,52.9484,169702.0
2022-11-04 10:35:00,54.8,54.87,54.68,54.83,44057.0,52.9581,53.0258,52.8421,52.9871,44057.0
2022-11-04 10:40:00,54.83,55.23,54.83,54.98,96124.0,52.9871,53.3737,52.9871,53.1321,96124.0
2022-11-04 10:45:00,54.96,54.99,54.78,54.88,58950.0,53.1127,53.1417,52.9388,53.0354,58950.0
2022-11-04 10:50:00,54.87,54.96,54.5,54.61,87844.0,53.0258,53.1127,52.6682,52.7745,87844.0
2022-11-04 10:55:00,54.62,54.69,54.39,54.54,60715.0,52.7842,52.8518,52.5619,52.7068,60715.0
2022-11-04 11:00:00,54.57,54.85,54.57,54.78,59987.0,52.7358,53.0064,52.7358,52.9388,59987.0
2022-11-04 11:05:00,54.79,54.8,54.38,54.45,41017.0,52.9484,52.9581,52.5522,52.6199,41017.0
2022-11-04 11:10:00,54.47,54.48,54.24,54.32,36595.0,52.6392,52.6489,52.4169,52.4942,36595.0
2022-11-04 11:15:00,54.29,54.4,54.15,54.21,51840.0,52.4652,52.5716,52.33,52.3879,51840.0
2022-11-04 11:20:00,54.2,54.41,54.18,54.35,55296.0,52.3783,52.5812,52.3589,52.5232,55296.0
2022-11-04 11:25:00,54.36,54.37,53.53,53.56,137353.0,52.5329,52.5426,51.7308,51.7598,137353.0
2022-11-04 11:30:00,53.57,53.81,53.53,53.6,61921.0,51.7694,52.0014,51.7308,51.7984,61921.0
2022-11-04 11:35:00,53.63,53.71,53.27,53.34,69590.0,51.8274,51.9047,51.4795,51.5472,69590.0
2022-11-04 11:40:00,53.35,53.37,53.02,53.13,39678.0,51.5568,51.5762,51.2379,51.3442,39678.0
2022-11-04 11:45:00,53.14,53.15,52.89,52.92,42038.0,51.3539,51.3636,51.1123,51.1413,42038.0
2022-11-04 11:50:00,52.88,52.88,52.35,52.53,98679.0,51.1026,51.1026,50.5905,50.7644,98679.0
2022-11-04 11:55:00,52.51,52.63,52.22,52.28,142578.0,50.7451,50.861,50.4648,50.5228,142578.0
2022-11-04 12:00:00,52.27,52.5,51.93,52.03,111746.0,50.5131,50.7354,50.1846,50.2812,111746.0
2022-11-04 12:05:00,52.02,52.52,51.96,52.51,106250.0,50.2715,50.7547,50.2136,50.7451,106250.0
2022-11-04 12:10:00,52.49,52.53,52.2,52.43,67201.0,50.7257,50.7644,50.4455,50.6678,67201.0
2022-11-04 12:15:00,52.41,52.82,52.37,52.75,78772.0,50.6484,51.0447,50.6098,50.977,78772.0
2022-11-04 12:20:00,52.74,52.78,52.4,52.45,44209.0,50.9673,51.006,50.6388,50.6871,44209.0
2022-11-04 12:25:00,52.48,52.92,52.45,52.83,26728.0,50.7161,51.1413,50.6871,51.0543,26728.0
2022-11-04 12:30:00,52.81,52.84,52.62,52.81,30653.0,51.035,51.064,50.8514,51.035,30653.0
2022-11-04 12:35:00,52.8,52.8,52.32,52.33,41688.0,51.0253,51.0253,50.5615,50.5711,41688.0
2022-11-04 12:40:00,52.33,52.42,52.09,52.25,45550.0,50.5711,50.6581,50.3392,50.4938,45550.0
2022-11-04 12:45:00,52.36,52.39,52.15,52.23,30197.0,50.6001,50.6291,50.3972,50.4745,30197.0
2022-11-04 12:50:00,52.23,52.4,52.15,52.33,42568.0,50.4745,50.6388,50.3972,50.5711,42568.0
2022-11-04 12:55:00,52.4,52.47,52.21,52.4,42012.0,50.6388,50.7064,50.4552,50.6388,42012.0
2022-11-04 13:00:00,52.38,52.49,52.25,52.49,20637.0,50.6194,50.7257,50.4938,50.7257,20637.0
2022-11-04 13:05:00,52.51,52.64,51.98,52.02,59896.0,50.7451,50.8707,50.2329,50.2715,59896.0
2022-11-04 13:10:00,52.05,52.66,52.05,52.6,58038.0,50.3005,50.89,50.3005,50.8321,58038.0
2022-11-04 13:15:00,52.58,52.59,52.38,52.45,11067.0,50.8127,50.8224,50.6194,50.6871,11067.0
2022-11-04 13:20:00,52.55,52.59,52.38,52.56,31978.0,50.7837,50.8224,50.6194,50.7934,31978.0
2022-11-04 13:25:00,52.56,52.57,52.26,52.34,36172.0,50.7934,50.8031,50.5035,50.5808,36172.0
2022-11-04 13:30:00,52.33,52.51,52.23,52.25,16116.0,50.5711,50.7451,50.4745,50.4938,16116.0
2022-11-04 13:35:00,52.25,52.45,52.18,52.33,25048.0,50.4938,50.6871,50.4262,50.5711,25048.0
2022-11-04 13:40:00,52.3,52.32,52.18,52.23,21398.0,50.5421,50.5615,50.4262,50.4745,21398.0
2022-11-04 13:45:00,52.24,52.36,52.15,52.34,24966.0,50.4842,50.6001,50.3972,50.5808,24966.0
2022-11-04 13:50:00,52.36,52.37,52.18,52.34,17329.0,50.6001,50.6098,50.4262,50.5808,17329.0
2022-11-04 13:55:00,52.35,52.35,52.11,52.12,27168.0,50.5905,50.5905,50.3585,50.3682,27168.0
2022-11-04 14:00:00,52.16,52.37,52.14,52.2,38927.0,50.4068,50.6098,50.3875,50.4455,38927.0
2022-11-04 14:05:00,52.16,52.16,51.82,51.97,44950.0,50.4068,50.4068,50.0783,50.2232,44950.0
2022-11-04 14:10:00,51.98,52.14,51.95,52.07,22176.0,50.2329,50.3875,50.2039,50.3199,22176.0
2022-11-04 14:15:00,52.05,52.47,51.96,52.47,37289.0,50.3005,50.7064,50.2136,50.7064,37289.0
2022-11-04 14:20:00,52.46,52.59,52.31,52.58,78074.0,50.6968,50.8224,50.5518,50.8127,78074.0
2022-11-04 14:25:00,52.56,52.8,52.48,52.71,42025.0,50.7934,51.0253,50.7161,50.9384,42025.0
2022-11-04 14:30:00,52.7,52.75,52.56,52.65,39208.0,50.9287,50.977,50.7934,50.8804,39208.0
2022-11-04 14:35:00,52.65,52.87,52.61,52.79,63958.0,50.8804,51.093,50.8417,51.0157,63958.0
2022-11-04 14:40:00,52.8,53.22,52.76,53.21,64291.0,51.0253,51.4312,50.9867,51.4215,64291.0
2022-11-04 14:45:00,53.22,53.22,52.93,52.98,57841.0,51.4312,51.4312,51.151,51.1993,57841.0
2022-11-04 14:50:00,52.99,53.14,52.98,53.06,42386.0,51.2089,51.3539,51.1993,51.2766,42386.0
2022-11-04 14:55:00,53.1,53.31,53.08,53.21,50137.0,51.3152,51.5182,51.2959,51.4215,50137.0
2022-11-04 15:00:00,53.22,53.28,53.1,53.21,39304.0,51.4312,51.4892,51.3152,51.4215,39304.0
2022-11-04 15:05:00,53.24,53.55,53.24,53.49,51025.0,51.4505,51.7501,51.4505,51.6921,51025.0
2022-11-04 15:10:00,53.5,53.64,53.45,53.48,150007.0,51.7018,51.8371,51.6535,51.6825,150007.0
2022-11-04 15:15:00,53.51,53.59,53.42,53.46,59068.0,51.7115,51.7888,51.6245,51.6631,59068.0
2022-11-04 15:20:00,53.45,53.46,53.2,53.24,63449.0,51.6535,51.6631,51.4119,51.4505,63449.0
2022-11-04 15:25:00,53.25,53.53,53.24,53.43,45255.0,51.4602,51.7308,51.4505,51.6342,45255.0
2022-11-04 15:30:00,53.43,53.78,53.25,53.78,51694.0,51.6342,51.9724,51.4602,51.9724,51694.0
2022-11-04 15:35:00,53.79,53.8,53.55,53.78,45064.0,51.9821,51.9917,51.7501,51.9724,45064.0
2022-11-04 15:40:00,53.77,54.0,53.61,54.0,59482.0,51.9627,52.185,51.8081,52.185,59482.0
2022-11-04 15:45:00,53.98,54.26,53.95,54.0,127687.0,52.1657,52.4363,52.1367,52.185,127687.0
2022-11-04 15:50:00,54.0,54.03,53.75,53.86,78532.0,52.185,52.214,51.9434,52.0497,78532.0
2022-11-04 15:55:00,53.9,54.29,53.9,54.24,142766.0,52.0884,52.4652,52.0884,52.4169,142766.0
2022-11-07 09:30:00,54.71,55.07,54.68,54.88,105569.0,52.8711,53.219,52.8421,53.0354,105569.0
2022-11-07 09:35:00,54.9,54.91,54.41,54.57,85107.0,53.0547,53.0644,52.5812,52.7358,85107.0
2022-11-07 09:40:00,54.59,54.91,54.59,54.85,65487.0,52.7552,53.0644,52.7552,53.0064,65487.0
2022-11-07 09:45:00,54.89,54.97,54.64,54.78,56738.0,53.0451,53.1224,52.8035,52.9388,56738.0
2022-11-07 09:50:00,54.76,54.77,54.37,54.49,66522.0,52.9195,52.9291,52.5426,52.6585,66522.0
2022-11-07 09:55:00,54.49,54.63,54.24,54.37,50440.0,52.6585,52.7938,52.4169,52.5426,50440.0
2022-11-07 10:00:00,54.42,54.84,54.41,54.84,49786.0,52.5909,52.9968,52.5812,52.9968,49786.0
2022-11-07 10:05:00,54.86,54.87,54.63,54.74,39354.0,53.0161,53.0258,52.7938,52.9001,39354.0
2022-11-07 10:10:00,54.75,55.08,54.64,55.07,53302.0,52.9098,53.2287,52.8035,53.219,53302.0
2022-11-07 10:15:00,55.08,55.4,55.06,55.27,95083.0,53.2287,53.5379,53.2094,53.4123,95083.0
2022-11-07 10:20:00,55.27,55.27,54.95,55.09,47581.0,53.4123,53.4123,53.1031,53.2384,47581.0
2022-11-07 10:25:00,55.09,55.09,54.84,54.94,24385.0,53.2384,53.2384,52.9968,53.0934,24385.0
2022-11-07 10:30:00,54.97,55.08,54.87,54.92,40164.0,53.1224,53.2287,53.0258,53.0741,40164.0
2022-11-07 10:35:00,54.94,55.09,54.8,54.87,55039.0,53.0934,53.2384,52.9581,53.0258,55039.0
2022-11-07 10:40:00,54.86,55.09,54.83,55.01,26836.0,53.0161,53.2384,52.9871,53.161,26836.0
2022-11-07 10:45:00,55.0,55.16,54.91,55.01,27190.0,53.1514,53.306,53.0644,53.161,27190.0
2022-11-07 10:50:00,54.96,55.23,54.93,55.19,37718.0,53.1127,53.3737,53.0837,53.335,37718.0
2022-11-07 10:55:00,55.19,55.27,55.16,55.25,37460.0,53.335,53.4123,53.306,53.393,37460.0
2022-11-07 11:00:00,55.26,55.35,55.05,55.29,47583.0,53.4026,53.4896,53.1997,53.4316,47583.0
2022-11-07 11:05:00,55.3,55.41,55.07,55.23,61934.0,53.4413,53.5476,53.219,53.3737,61934.0
2022-11-07 11:10:00,55.21,55.23,55.08,55.1,28222.0,53.3543,53.3737,53.2287,53.248,28222.0
2022-11-07 11:15:00,55.1,55.32,55.1,55.18,28537.0,53.248,53.4606,53.248,53.3253,28537.0
2022-11-07 11:20:00,55.15,55.34,55.1,55.23,29739.0,53.2963,53.48,53.248,53.3737,29739.0
2022-11-07 11:25:00,55.25,55.44,55.18,55.3,26374.0,53.393,53.5766,53.3253,53.4413,26374.0
2022-11-07 11:30:00,55.36,55.43,55.33,55.41,28036.0,53.4993,53.5669,53.4703,53.5476,28036.0
2022-11-07 11:35:00,55.44,55.44,55.23,55.28,20556.0,53.5766,53.5766,53.3737,53.422,20556.0
2022-11-07 11:40:00,55.31,55.31,54.81,54.88,53803.0,53.451,53.451,52.9678,53.0354,53803.0
2022-11-07 11:45:00,54.88,55.04,54.84,55.02,32776.0,53.0354,53.19,52.9968,53.1707,32776.0
2022-11-07 11:50:00,55.03,55.09,54.95,55.05,16615.0,53.1804,53.2384,53.1031,53.1997,16615.0
2022-11-07 11:55:00,55.06,55.12,54.9,54.91,34196.0,53.2094,53.2674,53.0547,53.0644,34196.0
2022-11-07 12:00:00,54.89,54.94,54.76,54.88,38728.0,53.0451,53.0934,52.9195,53.0354,38728.0
2022-11-07 12:05:00,54.88,55.17,54.83,55.14,27891.0,53.0354,53.3157,52.9871,53.2867,27891.0
2022-11-07 12:10:00,55.12,55.29,55.11,55.18,46098.0,53.2674,53.4316,53.2577,53.3253,46098.0
2022-11-07 12:15:00,55.2,55.28,55.13,55.27,13951.0,53.3447,53.422,53.277,53.4123,13951.0
2022-11-07 12:20:00,55.24,55.4,55.2,55.38,24774.0,53.3833,53.5379,53.3447,53.5186,24774.0
2022-11-07 12:25:00,55.4,55.47,55.3,55.42,38309.0,53.5379,53.6056,53.4413,53.5573,38309.0
2022-11-07 12:30:00,55.44,55.5,55.39,55.41,23611.0,53.5766,53.6346,53.5283,53.5476,23611.0
2022-11-07 12:35:00,55.42,55.42,55.3,55.38,61109.0,53.5573,53.5573,53.4413,53.5186,61109.0
2022-11-07 12:40:00,55.38,55.45,55.32,55.41,25636.0,53.5186,53.5863,53.4606,53.5476,25636.0
2022-11-07 12:45:00,55.43,55.48,55.28,55.32,37792.0,53.5669,53.6153,53.422,53.4606,37792.0
2022-11-07 12:50:00,55.28,55.3,55.21,55.24,27945.0,53.422,53.4413,53.3543,53.3833,27945.0
2022-11-07 12:55:00,55.23,55.33,55.16,55.33,33187.0,53.3737,53.4703,53.306,53.4703,33187.0
2022-11-07 13:00:00,55.32,55.58,55.31,55.56,40383.0,53.4606,53.7119,53.451,53.6926,40383.0
2022-11-07 13:05:00,55.58,55.66,55.56,55.62,29799.0,53.7119,53.7892,53.6926,53.7505,29799.0
2022-11-07 13:10:00,55.64,55.71,55.57,55.6,27297.0,53.7699,53.8375,53.7022,53.7312,27297.0
2022-11-07 13:15:00,55.61,55.64,55.54,55.63,17193.0,53.7409,53.7699,53.6732,53.7602,17193.0
2022-11-07 13:20:00,55.65,55.65,55.54,55.58,9805.0,53.7795,53.7795,53.6732,53.7119,9805.0
2022-11-07 13:25:00,55.61,55.67,55.51,55.64,16038.0,53.7409,53.7989,53.6442,53.7699,16038.0
2022-11-07 13:30:00,55.67,55.71,55.56,55.56,21132.0,53.7989,53.8375,53.6926,53.6926,21132.0
2022-11-07 13:35:00,55.55,55.58,55.48,55.58,20115.0,53.6829,53.7119,53.6153,53.7119,20115.0
2022-11-07 13:40:00,55.58,55.63,55.5,55.63,16330.0,53.7119,53.7602,53.6346,53.7602,16330.0
2022-11-07 13:45:00,55.63,55.68,55.59,55.63,12893.0,53.7602,53.8085,53.7216,53.7602,12893.0
2022-11-07 13:50:00,55.64,55.67,55.6,55.65,18606.0,53.7699,53.7989,53.7312,53.7795,18606.0
2022-11-07 13:55:00,55.68,55.74,55.63,55.73,17253.0,53.8085,53.8665,53.7602,53.8568,17253.0
2022-11-07 14:00:00,55.75,55.88,55.75,55.87,29854.0,53.8762,54.0018,53.8762,53.9921,29854.0
2022-11-07 14:05:00,55.87,55.91,55.79,55.91,27519.0,53.9921,54.0308,53.9148,54.0308,27519.0
2022-11-07 14:10:00,55.89,56.08,55.89,56.08,32089.0,54.0115,54.1951,54.0115,54.1951,32089.0
2022-11-07 14:15:00,56.08,56.27,56.08,56.25,80655.0,54.1951,54.3787,54.1951,54.3594,80655.0
2022-11-07 14:20:00,56.21,56.29,56.17,56.26,41191.0,54.3207,54.398,54.2821,54.369,41191.0
2022-11-07 14:25:00,56.27,56.33,56.2,56.27,46741.0,54.3787,54.4367,54.3111,54.3787,46741.0
2022-11-07 14:30:00,56.29,56.42,56.28,56.4,43660.0,54.398,54.5237,54.3884,54.5043,43660.0
2022-11-07 14:35:00,56.4,56.44,56.34,56.39,49268.0,54.5043,54.543,54.4463,54.4947,49268.0
2022-11-07 14:40:00,56.38,56.4,56.24,56.33,48644.0,54.485,54.5043,54.3497,54.4367,48644.0
2022-11-07 14:45:00,56.35,56.4,56.29,56.36,39502.0,54.456,54.5043,54.398,54.4657,39502.0
2022-11-07 14:50:00,56.35,56.37,56.29,56.34,22233.0,54.456,54.4753,54.398,54.4463,22233.0
2022-11-07 14:55:00,56.33,56.34,56.15,56.2,50494.0,54.4367,54.4463,54.2627,54.3111,50494.0
2022-11-07 15:00:00,56.2,56.33,56.2,56.29,26485.0,54.3111,54.4367,54.3111,54.398,26485.0
2022-11-07 15:05:00,56.3,56.35,56.22,56.31,17979.0,54.4077,54.456,54.3304,54.4174,17979.0
2022-11-07 15:10:00,56.29,56.49,56.29,56.49,23200.0,54.398,54.5913,54.398,54.5913,23200.0
2022-11-07 15:15:00,56.48,56.59,56.48,56.56,66001.0,54.5816,54.6879,54.5816,54.659,66001.0
2022-11-07 15:20:00,56.57,56.57,56.39,56.51,41755.0,54.6686,54.6686,54.4947,54.6106,41755.0
2022-11-07 15:25:00,56.51,56.52,56.4,56.49,28058.0,54.6106,54.6203,54.5043,54.5913,28058.0
2022-11-07 15:30:00,56.49,56.64,56.48,56.54,68801.0,54.5913,54.7363,54.5816,54.6396,68801.0
2022-11-07 15:35:00,56.54,56.57,56.34,56.4,49478.0,54.6396,54.6686,54.4463,54.5043,49478.0
2022-11-07 15:40:00,56.42,56.42,56.29,56.38,31828.0,54.5237,54.5237,54.398,54.485,31828.0
2022-11-07 15:45:00,56.38,56.41,56.23,56.41,39676.0,54.485,54.514,54.34,54.514,39676.0
2022-11-07 15:50:00,56.41,56.45,56.25,56.33,49313.0,54.514,54.5526,54.3594,54.4367,49313.0
2022-11-07 15:55:00,56.28,56.35,56.13,56.35,96420.0,54.3884,54.456,54.2434,54.456,96420.0
2022-11-08 09:30:00,56.9,57.0,56.6,56.81,155661.0,54.9875,55.0842,54.6976,54.9005,155661.0
2022-11-08 09:35:00,56.77,56.77,56.51,56.59,196710.0,54.8619,54.8619,54.6106,54.6879,196710.0
2022-11-08 09:40:00,56.6,57.02,56.6,57.0,90246.0,54.6976,55.1035,54.6976,55.0842,90246.0
2022-11-08 09:45:00,57.0,57.13,56.92,57.09,89704.0,55.0842,55.2098,55.0069,55.1711,89704.0
2022-11-08 09:50:00,57.06,57.33,57.01,57.28,106100.0,55.1421,55.4031,55.0938,55.3548,106100.0
2022-11-08 09:55:00,57.3,57.42,57.16,57.19,121506.0,55.3741,55.49,55.2388,55.2678,121506.0
2022-11-08 10:00:00,57.17,57.29,57.09,57.16,115566.0,55.2484,55.3644,55.1711,55.2388,115566.0
2022-11-08 10:05:00,57.16,57.39,57.15,57.35,56906.0,55.2388,55.4611,55.2291,55.4224,56906.0
2022-11-08 10:10:00,57.36,57.51,57.29,57.43,48472.0,55.4321,55.577,55.3644,55.4997,48472.0
2022-11-08 10:15:00,57.43,57.87,57.43,57.86,129914.0,55.4997,55.9249,55.4997,55.9153,129914.0
2022-11-08 10:20:00,57.84,57.94,57.73,57.78,122169.0,55.8959,55.9926,55.7896,55.8379,122169.0
2022-11-08 10:25:00,57.77,57.89,57.71,57.86,50834.0,55.8283,55.9442,55.7703,55.9153,50834.0
2022-11-08 10:30:00,57.87,58.04,57.77,57.96,89275.0,55.9249,56.0892,55.8283,56.0119,89275.0
2022-11-08 10:35:00,57.97,58.1,57.88,58.05,92332.0,56.0216,56.1472,55.9346,56.0989,92332.0
2022-11-08 10:40:00,58.08,58.39,58.07,58.37,147964.0,56.1279,56.4274,56.1182,56.4081,147964.0
2022-11-08 10:45:00,58.37,58.44,58.24,58.36,82868.0,56.4081,56.4758,56.2825,56.3985,82868.0
2022-11-08 10:50:00,58.37,58.41,58.23,58.25,124402.0,56.4081,56.4468,56.2728,56.2921,124402.0
2022-11-08 10:55:00,58.26,58.3,58.18,58.27,45286.0,56.3018,56.3405,56.2245,56.3115,45286.0
2022-11-08 11:00:00,58.28,58.29,58.04,58.05,98544.0,56.3211,56.3308,56.0892,56.0989,98544.0
2022-11-08 11:05:00,58.05,58.26,57.99,58.22,81485.0,56.0989,56.3018,56.0409,56.2632,81485.0
2022-11-08 11:10:00,58.23,58.42,58.23,58.38,76094.0,56.2728,56.4564,56.2728,56.4178,76094.0
2022-11-08 11:15:00,58.38,58.45,58.34,58.36,54553.0,56.4178,56.4854,56.3791,56.3985,54553.0
2022-11-08 11:20:00,58.37,58.55,58.37,58.48,74632.0,56.4081,56.5821,56.4081,56.5144,74632.0
2022-11-08 11:25:00,58.49,58.51,58.36,58.39,44343.0,56.5241,56.5434,56.3985,56.4274,44343.0
2022-11-08 11:30:00,58.4,58.72,58.39,58.67,92691.0,56.4371,56.7464,56.4274,56.698,92691.0
2022-11-08 11:35:00,58.69,58.85,58.67,58.84,48447.0,56.7174,56.872,56.698,56.8623,48447.0
2022-11-08 11:40:00,58.85,58.93,58.8,58.81,84161.0,56.872,56.9493,56.8237,56.8333,84161.0
2022-11-08 11:45:00,58.8,58.84,58.76,58.78,36083.0,56.8237,56.8623,56.785,56.8043,36083.0
2022-11-08 11:50:00,58.77,58.93,58.67,58.92,74917.0,56.7947,56.9493,56.698,56.9396,74917.0
2022-11-08 11:55:00,58.92,58.96,58.88,58.96,56021.0,56.9396,56.9783,56.901,56.9783,56021.0
2022-11-08 12:00:00,58.98,59.0,58.85,58.87,93083.0,56.9976,57.0169,56.872,56.8913,93083.0
2022-11-08 12:05:00,58.84,58.9,58.8,58.88,36659.0,56.8623,56.9203,56.8237,56.901,36659.0
2022-11-08 12:10:00,58.88,58.97,58.79,58.79,49360.0,56.901,56.9879,56.814,56.814,49360.0
2022-11-08 12:15:00,58.79,58.82,58.73,58.82,35052.0,56.814,56.843,56.756,56.843,35052.0
2022-11-08 12:20:00,58.81,58.87,58.77,58.87,18526.0,56.8333,56.8913,56.7947,56.8913,18526.0
2022-11-08 12:25:00,58.87,58.88,58.8,58.84,22013.0,56.8913,56.901,56.8237,56.8623,22013.0
2022-11-08 12:30:00,58.84,58.89,58.7,58.79,31090.0,56.8623,56.9106,56.727,56.814,31090.0
2022-11-08 12:35:00,58.78,58.8,58.69,58.78,28024.0,56.8043,56.8237,56.7174,56.8043,28024.0
2022-11-08 12:40:00,58.78,58.93,58.77,58.91,43578.0,56.8043,56.9493,56.7947,56.93,43578.0
2022-11-08 12:45:00,58.91,58.91,58.77,58.81,19199.0,56.93,56.93,56.7947,56.8333,19199.0
2022-11-08 12:50:00,58.79,58.82,58.69,58.72,32157.0,56.814,56.843,56.7174,56.7464,32157.0
2022-11-08 12:55:00,58.73,58.82,58.71,58.8,11483.0,56.756,56.843,56.7367,56.8237,11483.0
2022-11-08 13:00:00,58.8,58.92,58.72,58.89,42389.0,56.8237,56.9396,56.7464,56.9106,42389.0
2022-11-08 13:05:00,58.88,58.98,58.85,58.95,41793.0,56.901,56.9976,56.872,56.9686,41793.0
2022-11-08 13:10:00,58.96,58.99,58.89,58.91,16108.0,56.9783,57.0073,56.9106,56.93,16108.0
2022-11-08 13:15:00,58.89,58.93,58.61,58.62,61234.0,56.9106,56.9493,56.64,56.6497,61234.0
2022-11-08 13:20:00,58.62,58.62,58.04,58.17,119774.0,56.6497,56.6497,56.0892,56.2148,119774.0
2022-11-08 13:25:00,58.16,58.17,57.7,57.79,138959.0,56.2052,56.2148,55.7606,55.8476,138959.0
2022-11-08 13:30:00,57.74,57.77,57.42,57.74,123306.0,55.7993,55.8283,55.49,55.7993,123306.0
2022-11-08 13:35:00,57.75,57.93,57.74,57.91,81011.0,55.809,55.9829,55.7993,55.9636,81011.0
2022-11-08 13:40:00,57.91,58.04,57.84,57.95,45697.0,55.9636,56.0892,55.8959,56.0022,45697.0
2022-11-08 13:45:00,57.96,58.06,57.82,57.83,46474.0,56.0119,56.1085,55.8766,55.8863,46474.0
2022-11-08 13:50:00,57.85,58.0,57.6,57.73,58643.0,55.9056,56.0506,55.664,55.7896,58643.0
2022-11-08 13:55:00,57.73,57.78,57.31,57.39,94003.0,55.7896,55.8379,55.3837,55.4611,94003.0
2022-11-08 14:00:00,57.38,57.57,57.33,57.42,45673.0,55.4514,55.635,55.4031,55.49,45673.0
2022-11-08 14:05:00,57.42,57.47,57.22,57.24,64140.0,55.49,55.5384,55.2968,55.3161,64140.0
2022-11-08 14:10:00,57.22,57.36,57.09,57.35,73364.0,55.2968,55.4321,55.1711,55.4224,73364.0
2022-11-08 14:15:00,57.33,57.45,57.24,57.27,85148.0,55.4031,55.519,55.3161,55.3451,85148.0
2022-11-08 14:20:00,57.31,57.31,56.69,56.69,119675.0,55.3837,55.3837,54.7846,54.7846,119675.0
2022-11-08 14:25:00,56.7,56.7,56.43,56.45,118475.0,54.7942,54.7942,54.5333,54.5526,118475.0
2022-11-08 14:30:00,56.44,56.6,56.3,56.59,93266.0,54.543,54.6976,54.4077,54.6879,93266.0
2022-11-08 14:35:00,56.61,57.14,56.61,57.13,167519.0,54.7073,55.2195,54.7073,55.2098,167519.0
2022-11-08 14:40:00,57.1,57.5,57.06,57.43,102410.0,55.1808,55.5674,55.1421,55.4997,102410.0
2022-11-08 14:45:00,57.42,57.6,57.32,57.51,97843.0,55.49,55.664,55.3934,55.577,97843.0
2022-11-08 14:50:00,57.54,57.74,57.45,57.64,68762.0,55.606,55.7993,55.519,55.7027,68762.0
2022-11-08 14:55:00,57.61,57.67,57.5,57.5,49359.0,55.6737,55.7316,55.5674,55.5674,49359.0
2022-11-08 15:00:00,57.5,57.97,57.49,57.8,96871.0,55.5674,56.0216,55.5577,55.8573,96871.0
2022-11-08 15:05:00,57.82,57.92,57.71,57.8,77534.0,55.8766,55.9732,55.7703,55.8573,77534.0
2022-11-08 15:10:00,57.8,57.93,57.69,57.89,39849.0,55.8573,55.9829,55.751,55.9442,39849.0
2022-11-08 15:15:00,57.89,58.09,57.81,58.06,93027.0,55.9442,56.1375,55.8669,56.1085,93027.0
2022-11-08 15:20:00,58.09,58.16,57.97,58.06,68014.0,56.1375,56.2052,56.0216,56.1085,68014.0
2022-11-08 15:25:00,58.08,58.4,57.98,58.38,84662.0,56.1279,56.4371,56.0312,56.4178,84662.0
2022-11-08 15:30:00,58.38,58.75,58.35,58.69,192292.0,56.4178,56.7753,56.3888,56.7174,192292.0
2022-11-08 15:35:00,58.69,58.8,58.53,58.54,83386.0,56.7174,56.8237,56.5627,56.5724,83386.0
2022-11-08 15:40:00,58.57,58.64,58.37,58.39,108808.0,56.6014,56.669,56.4081,56.4274,108808.0
2022-11-08 15:45:00,58.39,58.66,58.37,58.47,78971.0,56.4274,56.6884,56.4081,56.5048,78971.0
2022-11-08 15:50:00,58.48,58.58,58.21,58.21,94992.0,56.5144,56.6111,56.2535,56.2535,94992.0
2022-11-08 15:55:00,58.21,58.21,57.95,58.04,100553.0,56.2535,56.2535,56.0022,56.0892,100553.0
2022-11-09 09:30:00,56.9,57.1,56.73,56.8,166936.0,54.9875,55.1808,54.8232,54.8909,166936.0
2022-11-09 09:35:00,56.78,57.01,56.41,56.52,176576.0,54.8716,55.0938,54.514,54.6203,176576.0
2022-11-09 09:40:00,56.49,56.72,56.42,56.6,107468.0,54.5913,54.8136,54.5237,54.6976,107468.0
2022-11-09 09:45:00,56.6,56.97,56.6,56.87,86430.0,54.6976,55.0552,54.6976,54.9585,86430.0
2022-11-09 09:50:00,56.86,56.86,56.64,56.77,58356.0,54.9489,54.9489,54.7363,54.8619,58356.0
2022-11-09 09:55:00,56.8,56.85,56.37,56.55,93521.0,54.8909,54.9392,54.4753,54.6493,93521.0
2022-11-09 10:00:00,56.54,57.06,56.49,57.06,81495.0,54.6396,55.1421,54.5913,55.1421,81495.0
2022-11-09 10:05:00,57.04,57.44,57.03,57.41,142054.0,55.1228,55.5094,55.1132,55.4804,142054.0
2022-11-09 10:10:00,57.4,57.5,57.22,57.39,75008.0,55.4707,55.5674,55.2968,55.4611,75008.0
2022-11-09 10:15:00,57.41,57.53,57.2,57.41,58580.0,55.4804,55.5963,55.2774,55.4804,58580.0
2022-11-09 10:20:00,57.41,57.55,57.28,57.35,56147.0,55.4804,55.6157,55.3548,55.4224,56147.0
2022-11-09 10:25:00,57.38,57.41,56.92,57.0,90664.0,55.4514,55.4804,55.0069,55.0842,90664.0
2022-11-09 10:30:00,56.98,57.17,56.44,56.71,113361.0,55.0648,55.2484,54.543,54.8039,113361.0
2022-11-09 10:35:00,56.68,56.83,56.49,56.54,81487.0,54.7749,54.9199,54.5913,54.6396,81487.0
2022-11-09 10:40:00,56.57,56.65,56.42,56.6,55310.0,54.6686,54.7459,54.5237,54.6976,55310.0
2022-11-09 10:45:00,56.59,56.73,56.57,56.65,50786.0,54.6879,54.8232,54.6686,54.7459,50786.0
2022-11-09 10:50:00,56.65,56.67,56.48,56.51,38703.0,54.7459,54.7653,54.5816,54.6106,38703.0
2022-11-09 10:55:00,56.47,56.57,56.16,56.44,134311.0,54.572,54.6686,54.2724,54.543,134311.0
2022-11-09 11:00:00,56.43,56.61,56.43,56.56,47405.0,54.5333,54.7073,54.5333,54.659,47405.0
2022-11-09 11:05:00,56.58,56.98,56.48,56.88,40180.0,54.6783,55.0648,54.5816,54.9682,40180.0
2022-11-09 11:10:00,56.85,56.91,56.79,56.81,37648.0,54.9392,54.9972,54.8812,54.9005,37648.0
2022-11-09 11:15:00,56.81,57.03,56.81,56.91,44038.0,54.9005,55.1132,54.9005,54.9972,44038.0
2022-11-09 11:20:00,56.91,56.96,56.57,56.62,43084.0,54.9972,55.0455,54.6686,54.7169,43084.0
2022-11-09 11:25:00,56.65,56.9,56.63,56.74,28032.0,54.7459,54.9875,54.7266,54.8329,28032.0
2022-11-09 11:30:00,56.69,56.7,56.51,56.56,79484.0,54.7846,54.7942,54.6106,54.659,79484.0
2022-11-09 11:35:00,56.57,56.7,56.53,56.59,40974.0,54.6686,54.7942,54.63,54.6879,40974.0
2022-11-09 11:40:00,56.58,57.12,56.54,57.08,102595.0,54.6783,55.2001,54.6396,55.1615,102595.0
2022-11-09 11:45:00,57.11,57.11,56.9,56.9,46657.0,55.1905,55.1905,54.9875,54.9875,46657.0
2022-11-09 11:50:00,56.92,56.99,56.82,56.84,24809.0,55.0069,55.0745,54.9102,54.9295,24809.0
2022-11-09 11:55:00,56.82,56.88,56.59,56.62,37360.0,54.9102,54.9682,54.6879,54.7169,37360.0
2022-11-09 12:00:00,56.63,56.7,56.55,56.6,20300.0,54.7266,54.7942,54.6493,54.6976,20300.0
2022-11-09 12:05:00,56.61,56.61,56.35,56.47,54583.0,54.7073,54.7073,54.456,54.572,54583.0
2022-11-09 12:10:00,56.47,56.47,56.31,56.35,20063.0,54.572,54.572,54.4174,54.456,20063.0
2022-11-09 12:15:00,56.34,56.51,56.26,56.46,33370.0,54.4463,54.6106,54.369,54.5623,33370.0
2022-11-09 12:20:00,56.45,56.54,56.34,56.37,19161.0,54.5526,54.6396,54.4463,54.4753,19161.0
2022-11-09 12:25:00,56.42,56.42,56.22,56.28,17155.0,54.5237,54.5237,54.3304,54.3884,17155.0
2022-11-09 12:30:00,56.25,56.56,56.25,56.55,35565.0,54.3594,54.659,54.3594,54.6493,35565.0
2022-11-09 12:35:00,56.51,56.54,56.15,56.16,32329.0,54.6106,54.6396,54.2627,54.2724,32329.0
2022-11-09 12:40:00,56.17,56.25,56.08,56.12,41609.0,54.2821,54.3594,54.1951,54.2337,41609.0
2022-11-09 12:45:00,56.12,56.28,56.08,56.27,27377.0,54.2337,54.3884,54.1951,54.3787,27377.0
2022-11-09 12:50:00,56.27,56.37,56.21,56.25,32332.0,54.3787,54.4753,54.3207,54.3594,32332.0
2022-11-09 12:55:00,56.27,56.39,56.2,56.38,14384.0,54.3787,54.4947,54.3111,54.485,14384.0
2022-11-09 13:00:00,56.4,56.43,55.98,56.12,95968.0,54.5043,54.5333,54.0984,54.2337,95968.0
2022-11-09 13:05:00,56.12,56.18,55.99,56.09,23318.0,54.2337,54.2917,54.1081,54.2047,23318.0
2022-11-09 13:10:00,56.1,56.15,55.82,56.11,76851.0,54.2144,54.2627,53.9438,54.2241,76851.0
2022-11-09 13:15:00,56.14,56.26,56.05,56.1,19910.0,54.2531,54.369,54.1661,54.2144,19910.0
2022-11-09 13:20:00,56.1,56.2,56.03,56.03,21165.0,54.2144,54.3111,54.1468,54.1468,21165.0
2022-11-09 13:25:00,56.0,56.1,55.9,55.96,58175.0,54.1178,54.2144,54.0211,54.0791,58175.0
2022-11-09 13:30:00,55.9,55.91,55.56,55.57,61188.0,54.0211,54.0308,53.6926,53.7022,61188.0
2022-11-09 13:35:00,55.55,55.55,55.36,55.41,59544.0,53.6829,53.6829,53.4993,53.5476,59544.0
2022-11-09 13:40:00,55.4,55.58,55.34,55.51,22619.0,53.5379,53.7119,53.48,53.6442,22619.0
2022-11-09 13:45:00,55.51,55.51,55.25,55.36,38346.0,53.6442,53.6442,53.393,53.4993,38346.0
2022-11-09 13:50:00,55.35,55.38,55.24,55.25,25591.0,53.4896,53.5186,53.3833,53.393,25591.0
2022-11-09 13:55:00,55.25,55.46,55.18,55.44,52757.0,53.393,53.5959,53.3253,53.5766,52757.0
2022-11-09 14:00:00,55.44,55.46,55.25,55.41,38213.0,53.5766,53.5959,53.393,53.5476,38213.0
2022-11-09 14:05:00,55.4,55.69,55.33,55.61,40634.0,53.5379,53.8182,53.4703,53.7409,40634.0
2022-11-09 14:10:00,55.63,55.73,55.46,55.68,32868.0,53.7602,53.8568,53.5959,53.8085,32868.0
2022-11-09 14:15:00,55.68,55.68,55.44,55.55,30006.0,53.8085,53.8085,53.5766,53.6829,30006.0
2022-11-09 14:20:00,55.54,55.6,55.32,55.4,23110.0,53.6732,53.7312,53.4606,53.5379,23110.0
2022-11-09 14:25:00,55.39,55.51,55.39,55.45,17069.0,53.5283,53.6442,53.5283,53.5863,17069.0
2022-11-09 14:30:00,55.41,55.41,55.13,55.13,34257.0,53.5476,53.5476,53.277,53.277,34257.0
2022-11-09 14:35:00,55.16,55.21,55.04,55.11,45383.0,53.306,53.3543,53.19,53.2577,45383.0
2022-11-09 14:40:00,55.08,55.35,55.05,55.27,33273.0,53.2287,53.4896,53.1997,53.4123,33273.0
2022-11-09 14:45:00,55.27,55.35,55.0,55.11,50686.0,53.4123,53.4896,53.1514,53.2577,50686.0
2022-11-09 14:50:00,55.08,55.09,54.89,55.03,35511.0,53.2287,53.2384,53.0451,53.1804,35511.0
2022-11-09 14:55:00,55.0,55.03,54.91,55.02,65856.0,53.1514,53.1804,53.0644,53.1707,65856.0
2022-11-09 15:00:00,55.02,55.22,54.96,55.22,50759.0,53.1707,53.364,53.1127,53.364,50759.0
2022-11-09 15:05:00,55.23,55.57,55.22,55.5,53238.0,53.3737,53.7022,53.364,53.6346,53238.0
2022-11-09 15:10:00,55.43,55.49,55.25,55.25,44792.0,53.5669,53.6249,53.393,53.393,44792.0
2022-11-09 15:15:00,55.25,55.37,55.2,55.37,52648.0,53.393,53.5089,53.3447,53.5089,52648.0
2022-11-09 15:20:00,55.35,55.35,55.08,55.11,27141.0,53.4896,53.4896,53.2287,53.2577,27141.0
2022-11-09 15:25:00,55.11,55.27,55.09,55.23,19397.0,53.2577,53.4123,53.2384,53.3737,19397.0
2022-11-09 15:30:00,55.21,55.23,54.96,55.15,27177.0,53.3543,53.3737,53.1127,53.2963,27177.0
2022-11-09 15:35:00,55.11,55.16,54.92,54.92,29440.0,53.2577,53.306,53.0741,53.0741,29440.0
2022-11-09 15:40:00,54.91,54.91,54.71,54.72,47989.0,53.0644,53.0644,52.8711,52.8808,47989.0
2022-11-09 15:45:00,54.73,54.83,54.45,54.5,69359.0,52.8905,52.9871,52.6199,52.6682,69359.0
2022-11-09 15:50:00,54.52,54.82,54.49,54.64,102435.0,52.6875,52.9774,52.6585,52.8035,102435.0
2022-11-09 15:55:00,54.58,54.75,54.53,54.64,66387.0,52.7455,52.9098,52.6972,52.8035,66387.0
2022-11-10 09:30:00,59.11,59.3,58.22,58.22,267431.0,57.1232,57.3069,56.2632,56.2632,267431.0
2022-11-10 09:35:00,58.23,58.54,57.95,58.33,170328.0,56.2728,56.5724,56.0022,56.3695,170328.0
2022-11-10 09:40:00,58.37,58.43,57.9,58.4,189451.0,56.4081,56.4661,55.9539,56.4371,189451.0
2022-11-10 09:45:00,58.42,58.6,58.28,58.56,176465.0,56.4564,56.6304,56.3211,56.5917,176465.0
2022-11-10 09:50:00,58.56,58.71,58.13,58.54,153222.0,56.5917,56.7367,56.1762,56.5724,153222.0
2022-11-10 09:55:00,58.55,59.15,58.53,59.14,145360.0,56.5821,57.1619,56.5627,57.1522,145360.0
2022-11-10 10:00:00,59.19,59.43,58.98,59.2,177776.0,57.2006,57.4325,56.9976,57.2102,177776.0
2022-11-10 10:05:00,59.18,59.21,58.89,59.07,103868.0,57.1909,57.2199,56.9106,57.0846,103868.0
2022-11-10 10:10:00,59.07,59.07,58.5,58.53,160812.0,57.0846,57.0846,56.5337,56.5627,160812.0
2022-11-10 10:15:00,58.56,58.89,58.56,58.74,71522.0,56.5917,56.9106,56.5917,56.7657,71522.0
2022-11-10 10:20:00,58.71,59.11,58.63,59.03,70569.0,56.7367,57.1232,56.6594,57.0459,70569.0
2022-11-10 10:25:00,59.02,59.08,58.89,59.04,45164.0,57.0363,57.0943,56.9106,57.0556,45164.0
2022-11-10 10:30:00,59.09,59.11,58.67,58.79,93986.0,57.1039,57.1232,56.698,56.814,93986.0
2022-11-10 10:35:00,58.74,58.86,58.49,58.51,125164.0,56.7657,56.8816,56.5241,56.5434,125164.0
2022-11-10 10:40:00,58.46,58.94,58.4,58.77,50379.0,56.4951,56.959,56.4371,56.7947,50379.0
2022-11-10 10:45:00,58.74,59.12,58.7,59.11,88890.0,56.7657,57.1329,56.727,57.1232,88890.0
2022-11-10 10:50:00,59.11,59.2,59.04,59.1,71586.0,57.1232,57.2102,57.0556,57.1136,71586.0
2022-11-10 10:55:00,59.04,59.32,58.97,59.26,45915.0,57.0556,57.3262,56.9879,57.2682,45915.0
2022-11-10 11:00:00,59.26,59.31,58.96,58.96,44170.0,57.2682,57.3165,56.9783,56.9783,44170.0
2022-11-10 11:05:00,59.0,59.16,58.89,58.89,68216.0,57.0169,57.1716,56.9106,56.9106,68216.0
2022-11-10 11:10:00,58.94,59.23,58.92,59.23,30668.0,56.959,57.2392,56.9396,57.2392,30668.0
2022-11-10 11:15:00,59.23,59.23,58.95,59.2,83327.0,57.2392,57.2392,56.9686,57.2102,83327.0
2022-11-10 11:20:00,59.21,59.42,59.18,59.34,36776.0,57.2199,57.4228,57.1909,57.3455,36776.0
2022-11-10 11:25:00,59.31,59.45,59.26,59.42,25056.0,57.3165,57.4518,57.2682,57.4228,25056.0
2022-11-10 11:30:00,59.45,59.74,59.45,59.7,78856.0,57.4518,57.7321,57.4518,57.6934,78856.0
2022-11-10 11:35:00,59.61,59.72,59.59,59.72,30157.0,57.6064,57.7127,57.5871,57.7127,30157.0
2022-11-10 11:40:00,59.72,59.74,59.46,59.46,30318.0,57.7127,57.7321,57.4615,57.4615,30318.0
2022-11-10 11:45:00,59.45,59.55,59.45,59.53,32288.0,57.4518,57.5485,57.4518,57.5291,32288.0
2022-11-10 11:50:00,59.5,59.62,59.49,59.54,34659.0,57.5001,57.6161,57.4905,57.5388,34659.0
2022-11-10 11:55:00,59.54,59.75,59.54,59.68,34123.0,57.5388,57.7417,57.5388,57.6741,34123.0
2022-11-10 12:00:00,59.67,59.67,59.45,59.5,37001.0,57.6644,57.6644,57.4518,57.5001,37001.0
2022-11-10 12:05:00,59.47,59.47,59.2,59.28,68761.0,57.4711,57.4711,57.2102,57.2875,68761.0
2022-11-10 12:10:00,59.26,59.33,59.21,59.26,46215.0,57.2682,57.3358,57.2199,57.2682,46215.0
2022-11-10 12:15:00,59.31,59.51,59.29,59.44,31651.0,57.3165,57.5098,57.2972,57.4422,31651.0
2022-11-10 12:20:00,59.47,59.47,59.23,59.26,29608.0,57.4711,57.4711,57.2392,57.2682,29608.0
2022-11-10 12:25:00,59.26,59.28,59.14,59.21,61680.0,57.2682,57.2875,57.1522,57.2199,61680.0
2022-11-10 12:30:00,59.17,59.18,58.92,59.03,44559.0,57.1812,57.1909,56.9396,57.0459,44559.0
2022-11-10 12:35:00,59.03,59.11,58.91,58.91,36793.0,57.0459,57.1232,56.93,56.93,36793.0
2022-11-10 12:40:00,58.91,59.05,58.77,59.03,65409.0,56.93,57.0653,56.7947,57.0459,65409.0
2022-11-10 12:45:00,59.02,59.02,58.63,58.74,56759.0,57.0363,57.0363,56.6594,56.7657,56759.0
2022-11-10 12:50:00,58.79,58.86,58.63,58.64,34427.0,56.814,56.8816,56.6594,56.669,34427.0
2022-11-10 12:55:00,58.65,58.67,58.5,58.57,48221.0,56.6787,56.698,56.5337,56.6014,48221.0
2022-11-10 13:00:00,58.58,58.95,58.57,58.9,74715.0,56.6111,56.9686,56.6014,56.9203,74715.0
2022-11-10 13:05:00,58.89,58.97,58.81,58.94,28364.0,56.9106,56.9879,56.8333,56.959,28364.0
2022-11-10 13:10:00,58.9,59.12,58.79,59.12,36885.0,56.9203,57.1329,56.814,57.1329,36885.0
2022-11-10 13:15:00,59.11,59.18,59.04,59.09,64356.0,57.1232,57.1909,57.0556,57.1039,64356.0
2022-11-10 13:20:00,59.09,59.15,58.87,58.95,30453.0,57.1039,57.1619,56.8913,56.9686,30453.0
2022-11-10 13:25:00,58.91,59.21,58.89,59.2,45307.0,56.93,57.2199,56.9106,57.2102,45307.0
2022-11-10 13:30:00,59.22,59.27,59.01,59.12,58478.0,57.2295,57.2779,57.0266,57.1329,58478.0
2022-11-10 13:35:00,59.1,59.21,59.06,59.2,31247.0,57.1136,57.2199,57.0749,57.2102,31247.0
2022-11-10 13:40:00,59.19,59.47,59.15,59.46,33546.0,57.2006,57.4711,57.1619,57.4615,33546.0
2022-11-10 13:45:00,59.46,59.6,59.43,59.57,48731.0,57.4615,57.5968,57.4325,57.5678,48731.0
2022-11-10 13:50:00,59.55,59.6,59.4,59.55,43215.0,57.5485,57.5968,57.4035,57.5485,43215.0
2022-11-10 13:55:00,59.55,59.71,59.51,59.61,57570.0,57.5485,57.7031,57.5098,57.6064,57570.0
2022-11-10 14:00:00,59.6,59.8,59.59,59.74,37229.0,57.5968,57.7901,57.5871,57.7321,37229.0
2022-11-10 14:05:00,59.72,59.83,59.67,59.83,57717.0,57.7127,57.819,57.6644,57.819,57717.0
2022-11-10 14:10:00,59.83,59.89,59.81,59.88,19179.0,57.819,57.877,57.7997,57.8674,19179.0
2022-11-10 14:15:00,59.89,59.89,59.74,59.75,41098.0,57.877,57.877,57.7321,57.7417,41098.0
2022-11-10 14:20:00,59.73,59.73,59.51,59.68,40774.0,57.7224,57.7224,57.5098,57.6741,40774.0
2022-11-10 14:25:00,59.67,59.92,59.66,59.84,68595.0,57.6644,57.906,57.6548,57.8287,68595.0
2022-11-10 14:30:00,59.84,59.88,59.71,59.84,34925.0,57.8287,57.8674,57.7031,57.8287,34925.0
2022-11-10 14:35:00,59.8,59.88,59.74,59.84,34613.0,57.7901,57.8674,57.7321,57.8287,34613.0
2022-11-10 14:40:00,59.81,59.84,59.65,59.75,48337.0,57.7997,57.8287,57.6451,57.7417,48337.0
2022-11-10 14:45:00,59.72,59.87,59.71,59.78,52362.0,57.7127,57.8577,57.7031,57.7707,52362.0
2022-11-10 14:50:00,59.76,60.02,59.74,59.97,37993.0,57.7514,58.0027,57.7321,57.9543,37993.0
2022-11-10 14:55:00,59.96,60.1,59.94,60.07,58926.0,57.9447,58.08,57.9253,58.051,58926.0
2022-11-10 15:00:00,60.06,60.14,60.0,60.06,67877.0,58.0413,58.1186,57.9833,58.0413,67877.0
2022-11-10 15:05:00,60.07,60.32,60.06,60.32,64424.0,58.051,58.2926,58.0413,58.2926,64424.0
2022-11-10 15:10:00,60.31,60.38,60.25,60.34,57272.0,58.2829,58.3506,58.2249,58.3119,57272.0
2022-11-10 15:15:00,60.35,60.41,60.19,60.19,44617.0,58.3216,58.3795,58.1669,58.1669,44617.0
2022-11-10 15:20:00,60.19,60.34,60.12,60.29,43658.0,58.1669,58.3119,58.0993,58.2636,43658.0
2022-11-10 15:25:00,60.29,60.34,60.12,60.29,29541.0,58.2636,58.3119,58.0993,58.2636,29541.0
2022-11-10 15:30:00,60.31,60.42,60.22,60.26,39639.0,58.2829,58.3892,58.1959,58.2346,39639.0
2022-11-10 15:35:00,60.28,60.3,60.15,60.21,35221.0,58.2539,58.2732,58.1283,58.1863,35221.0
2022-11-10 15:40:00,60.22,60.47,60.16,60.35,73775.0,58.1959,58.4375,58.138,58.3216,73775.0
2022-11-10 15:45:00,60.31,60.45,60.29,60.38,55570.0,58.2829,58.4182,58.2636,58.3506,55570.0
2022-11-10 15:50:00,60.38,60.73,60.38,60.69,135672.0,58.3506,58.6888,58.3506,58.6501,135672.0
2022-11-10 15:55:00,60.71,60.75,60.45,60.62,142479.0,58.6695,58.7081,58.4182,58.5825,142479.0
2022-11-11 09:30:00,61.13,61.17,60.58,60.73,275558.0,59.0753,59.114,58.5438,58.6888,275558.0
2022-11-11 09:35:00,60.71,60.83,60.18,60.19,170713.0,58.6695,58.7854,58.1573,58.1669,170713.0
2022-11-11 09:40:00,60.13,60.16,59.74,59.93,155081.0,58.109,58.138,57.7321,57.9157,155081.0
2022-11-11 09:45:00,59.97,60.35,59.96,60.3,145268.0,57.9543,58.3216,57.9447,58.2732,145268.0
2022-11-11 09:50:00,60.29,60.53,60.23,60.24,156760.0,58.2636,58.4955,58.2056,58.2153,156760.0
2022-11-11 09:55:00,60.24,60.42,60.01,60.23,100975.0,58.2153,58.3892,57.993,58.2056,100975.0
2022-11-11 10:00:00,60.2,60.47,59.4,60.11,276869.0,58.1766,58.4375,57.4035,58.0896,276869.0
2022-11-11 10:05:00,60.16,60.52,59.6,59.9,120768.0,58.138,58.4859,57.5968,57.8867,120768.0
2022-11-11 10:10:00,59.94,60.3,59.91,60.2,85474.0,57.9253,58.2732,57.8964,58.1766,85474.0
2022-11-11 10:15:00,60.19,60.46,60.13,60.34,73662.0,58.1669,58.4279,58.109,58.3119,73662.0
2022-11-11 10:20:00,60.36,60.63,60.34,60.45,69146.0,58.3312,58.5922,58.3119,58.4182,69146.0
2022-11-11 10:25:00,60.44,60.48,60.25,60.25,50853.0,58.4085,58.4472,58.2249,58.2249,50853.0
2022-11-11 10:30:00,60.28,60.36,60.07,60.1,37826.0,58.2539,58.3312,58.051,58.08,37826.0
2022-11-11 10:35:00,60.14,60.15,59.78,59.87,71531.0,58.1186,58.1283,57.7707,57.8577,71531.0
2022-11-11 10:40:00,59.87,59.96,59.73,59.93,59854.0,57.8577,57.9447,57.7224,57.9157,59854.0
2022-11-11 10:45:00,59.94,60.22,59.91,60.17,44342.0,57.9253,58.1959,57.8964,58.1476,44342.0
2022-11-11 10:50:00,60.17,60.26,59.87,59.88,61328.0,58.1476,58.2346,57.8577,57.8674,61328.0
2022-11-11 10:55:00,59.83,59.89,59.65,59.82,43573.0,57.819,57.877,57.6451,57.8094,43573.0
2022-11-11 11:00:00,59.87,60.11,59.87,59.91,46013.0,57.8577,58.0896,57.8577,57.8964,46013.0
2022-11-11 11:05:00,59.98,59.99,59.33,59.41,67227.0,57.964,57.9737,57.3358,57.4132,67227.0
2022-11-11 11:10:00,59.37,59.42,59.15,59.2,74427.0,57.3745,57.4228,57.1619,57.2102,74427.0
2022-11-11 11:15:00,59.17,59.43,59.07,59.41,39684.0,57.1812,57.4325,57.0846,57.4132,39684.0
2022-11-11 11:20:00,59.41,59.41,59.15,59.23,50376.0,57.4132,57.4132,57.1619,57.2392,50376.0
2022-11-11 11:25:00,59.2,59.33,59.03,59.04,125747.0,57.2102,57.3358,57.0459,57.0556,125747.0
2022-11-11 11:30:00,59.02,59.26,58.97,59.09,63558.0,57.0363,57.2682,56.9879,57.1039,63558.0
2022-11-11 11:35:00,59.16,59.37,59.13,59.18,54951.0,57.1716,57.3745,57.1426,57.1909,54951.0
2022-11-11 11:40:00,59.16,59.53,59.16,59.4,68301.0,57.1716,57.5291,57.1716,57.4035,68301.0
2022-11-11 11:45:00,59.42,59.44,59.15,59.42,27600.0,57.4228,57.4422,57.1619,57.4228,27600.0
2022-11-11 11:50:00,59.47,59.59,59.39,59.4,51369.0,57.4711,57.5871,57.3938,57.4035,51369.0
2022-11-11 11:55:00,59.41,59.53,59.33,59.38,34776.0,57.4132,57.5291,57.3358,57.3842,34776.0
2022-11-11 12:00:00,59.38,59.46,59.25,59.42,22017.0,57.3842,57.4615,57.2585,57.4228,22017.0
2022-11-11 12:05:00,59.47,59.47,59.23,59.34,25483.0,57.4711,57.4711,57.2392,57.3455,25483.0
2022-11-11 12:10:00,59.39,59.8,59.38,59.74,46394.0,57.3938,57.7901,57.3842,57.7321,46394.0
2022-11-11 12:15:00,59.72,59.85,59.67,59.67,36279.0,57.7127,57.8384,57.6644,57.6644,36279.0
2022-11-11 12:20:00,59.73,59.73,59.58,59.64,18214.0,57.7224,57.7224,57.5774,57.6354,18214.0
2022-11-11 12:25:00,59.65,59.71,59.63,59.64,11616.0,57.6451,57.7031,57.6258,57.6354,11616.0
2022-11-11 12:30:00,59.64,59.82,59.58,59.63,25409.0,57.6354,57.8094,57.5774,57.6258,25409.0
2022-11-11 12:35:00,59.58,59.7,59.51,59.51,18550.0,57.5774,57.6934,57.5098,57.5098,18550.0
2022-11-11 12:40:00,59.5,59.57,59.37,59.56,13001.0,57.5001,57.5678,57.3745,57.5581,13001.0
2022-11-11 12:45:00,59.61,59.71,59.55,59.55,13365.0,57.6064,57.7031,57.5485,57.5485,13365.0
2022-11-11 12:50:00,59.56,59.68,59.54,59.67,9121.0,57.5581,57.6741,57.5388,57.6644,9121.0
2022-11-11 12:55:00,59.71,59.93,59.69,59.75,28983.0,57.7031,57.9157,57.6837,57.7417,28983.0
2022-11-11 13:00:00,59.74,59.95,59.73,59.91,30305.0,57.7321,57.935,57.7224,57.8964,30305.0
2022-11-11 13:05:00,59.91,60.03,59.89,60.01,27322.0,57.8964,58.0123,57.877,57.993,27322.0
2022-11-11 13:10:00,60.01,60.21,60.01,60.09,75115.0,57.993,58.1863,57.993,58.0703,75115.0
2022-11-11 13:15:00,60.09,60.3,60.05,60.23,55950.0,58.0703,58.2732,58.0316,58.2056,55950.0
2022-11-11 13:20:00,60.15,60.38,60.14,60.38,36667.0,58.1283,58.3506,58.1186,58.3506,36667.0
2022-11-11 13:25:00,60.39,60.48,60.27,60.48,37761.0,58.3602,58.4472,58.2443,58.4472,37761.0
2022-11-11 13:30:00,60.5,60.58,60.42,60.51,27013.0,58.4665,58.5438,58.3892,58.4762,27013.0
2022-11-11 13:35:00,60.51,60.51,60.14,60.26,57396.0,58.4762,58.4762,58.1186,58.2346,57396.0
2022-11-11 13:40:00,60.3,60.4,60.21,60.34,32775.0,58.2732,58.3699,58.1863,58.3119,32775.0
2022-11-11 13:45:00,60.35,60.39,60.21,60.36,19483.0,58.3216,58.3602,58.1863,58.3312,19483.0
2022-11-11 13:50:00,60.37,60.55,60.35,60.45,50748.0,58.3409,58.5148,58.3216,58.4182,50748.0
2022-11-11 13:55:00,60.41,60.49,60.33,60.47,38490.0,58.3795,58.4569,58.3022,58.4375,38490.0
2022-11-11 14:00:00,60.48,60.53,60.35,60.48,42710.0,58.4472,58.4955,58.3216,58.4472,42710.0
2022-11-11 14:05:00,60.47,60.64,60.43,60.59,83022.0,58.4375,58.6018,58.3989,58.5535,83022.0
2022-11-11 14:10:00,60.57,60.6,60.45,60.55,38284.0,58.5342,58.5632,58.4182,58.5148,38284.0
2022-11-11 14:15:00,60.52,60.53,60.3,60.35,35182.0,58.4859,58.4955,58.2732,58.3216,35182.0
2022-11-11 14:20:00,60.36,60.69,60.36,60.69,61878.0,58.3312,58.6501,58.3312,58.6501,61878.0
2022-11-11 14:25:00,60.65,60.87,60.63,60.82,47542.0,58.6115,58.8241,58.5922,58.7758,47542.0
2022-11-11 14:30:00,60.81,60.95,60.78,60.89,73046.0,58.7661,58.9014,58.7371,58.8434,73046.0
2022-11-11 14:35:00,60.89,60.93,60.82,60.93,28365.0,58.8434,58.8821,58.7758,58.8821,28365.0
2022-11-11 14:40:00,60.92,61.04,60.89,61.01,50055.0,58.8724,58.9884,58.8434,58.9594,50055.0
2022-11-11 14:45:00,61.01,61.04,60.84,60.86,48325.0,58.9594,58.9884,58.7951,58.8144,48325.0
2022-11-11 14:50:00,60.86,61.01,60.82,60.99,25653.0,58.8144,58.9594,58.7758,58.9401,25653.0
2022-11-11 14:55:00,61.0,61.12,60.9,61.03,31948.0,58.9497,59.0657,58.8531,58.9787,31948.0
2022-11-11 15:00:00,61.06,61.06,60.76,60.79,55908.0,59.0077,59.0077,58.7178,58.7468,55908.0
2022-11-11 15:05:00,60.79,60.84,60.56,60.65,57618.0,58.7468,58.7951,58.5245,58.6115,57618.0
2022-11-11 15:10:00,60.67,60.67,60.36,60.55,67618.0,58.6308,58.6308,58.3312,58.5148,67618.0
2022-11-11 15:15:00,60.5,60.72,60.41,60.69,31143.0,58.4665,58.6791,58.3795,58.6501,31143.0
2022-11-11 15:20:00,60.7,60.82,60.62,60.69,55947.0,58.6598,58.7758,58.5825,58.6501,55947.0
2022-11-11 15:25:00,60.71,61.01,60.71,60.92,48791.0,58.6695,58.9594,58.6695,58.8724,48791.0
2022-11-11 15:30:00,60.93,61.05,60.84,60.85,39690.0,58.8821,58.998,58.7951,58.8048,39690.0
2022-11-11 15:35:00,60.82,60.84,60.61,60.84,33269.0,58.7758,58.7951,58.5728,58.7951,33269.0
2022-11-11 15:40:00,60.92,61.1,60.91,61.08,47097.0,58.8724,59.0464,58.8627,59.027,47097.0
2022-11-11 15:45:00,61.05,61.17,60.97,61.08,55616.0,58.998,59.114,58.9207,59.027,55616.0
2022-11-11 15:50:00,61.13,61.24,60.92,61.08,57160.0,59.0753,59.1817,58.8724,59.027,57160.0
2022-11-11 15:55:00,61.06,61.06,60.65,60.85,125761.0,59.0077,59.0077,58.6115,58.8048,125761.0
2022-11-14 09:30:00,60.3,60.94,60.22,60.67,152116.0,58.2732,58.8917,58.1959,58.6308,152116.0
2022-11-14 09:35:00,60.79,61.23,60.67,61.2,157860.0,58.7468,59.172,58.6308,59.143,157860.0
2022-11-14 09:40:00,61.19,61.24,60.63,60.73,90888.0,59.1333,59.1817,58.5922,58.6888,90888.0
2022-11-14 09:45:00,60.7,60.92,60.58,60.73,48169.0,58.6598,58.8724,58.5438,58.6888,48169.0
2022-11-14 09:50:00,60.68,60.93,60.68,60.88,44589.0,58.6405,58.8821,58.6405,58.8338,44589.0
2022-11-14 09:55:00,60.89,61.0,60.84,60.94,44542.0,58.8434,58.9497,58.7951,58.8917,44542.0
2022-11-14 10:00:00,60.97,61.12,60.89,60.92,46522.0,58.9207,59.0657,58.8434,58.8724,46522.0
2022-11-14 10:05:00,60.92,61.07,60.75,61.03,42596.0,58.8724,59.0174,58.7081,58.9787,42596.0
2022-11-14 10:10:00,61.06,61.23,60.97,61.19,50767.0,59.0077,59.172,58.9207,59.1333,50767.0
2022-11-14 10:15:00,61.19,61.51,61.19,61.23,76864.0,59.1333,59.4426,59.1333,59.172,76864.0
2022-11-14 10:20:00,61.3,61.39,61.15,61.18,37214.0,59.2396,59.3266,59.0947,59.1237,37214.0
2022-11-14 10:25:00,61.16,61.19,60.94,61.05,21646.0,59.1043,59.1333,58.8917,58.998,21646.0
2022-11-14 10:30:00,61.07,61.14,60.97,61.05,18412.0,59.0174,59.085,58.9207,58.998,18412.0
2022-11-14 10:35:00,61.05,61.09,60.96,61.02,21213.0,58.998,59.0367,58.9111,58.969,21213.0
2022-11-14 10:40:00,61.06,61.18,60.98,61.1,22540.0,59.0077,59.1237,58.9304,59.0464,22540.0
2022-11-14 10:45:00,61.02,61.11,61.0,61.05,4945.0,58.969,59.056,58.9497,58.998,4945.0
2022-11-14 10:50:00,61.03,61.1,60.99,61.1,19425.0,58.9787,59.0464,58.9401,59.0464,19425.0
2022-11-14 10:55:00,61.06,61.25,61.02,61.12,32984.0,59.0077,59.1913,58.969,59.0657,32984.0
2022-11-14 11:00:00,61.14,61.21,60.93,60.97,24588.0,59.085,59.1527,58.8821,58.9207,24588.0
2022-11-14 11:05:00,61.0,61.04,60.7,61.01,26055.0,58.9497,58.9884,58.6598,58.9594,26055.0
2022-11-14 11:10:00,60.94,60.94,60.64,60.7,29518.0,58.8917,58.8917,58.6018,58.6598,29518.0
2022-11-14 11:15:00,60.69,60.71,60.47,60.57,25487.0,58.6501,58.6695,58.4375,58.5342,25487.0
2022-11-14 11:20:00,60.56,60.72,60.56,60.65,22315.0,58.5245,58.6791,58.5245,58.6115,22315.0
2022-11-14 11:25:00,60.66,60.74,60.59,60.68,12825.0,58.6211,58.6985,58.5535,58.6405,12825.0
2022-11-14 11:30:00,60.63,61.14,60.57,61.14,55206.0,58.5922,59.085,58.5342,59.085,55206.0
2022-11-14 11:35:00,61.16,61.27,61.07,61.12,53247.0,59.1043,59.2106,59.0174,59.0657,53247.0
2022-11-14 11:40:00,61.15,61.22,61.1,61.18,15354.0,59.0947,59.1623,59.0464,59.1237,15354.0
2022-11-14 11:45:00,61.2,61.36,61.18,61.27,29542.0,59.143,59.2976,59.1237,59.2106,29542.0
2022-11-14 11:50:00,61.25,61.29,61.04,61.07,22485.0,59.1913,59.23,58.9884,59.0174,22485.0
2022-11-14 11:55:00,61.09,61.13,60.96,61.09,19886.0,59.0367,59.0753,58.9111,59.0367,19886.0
2022-11-14 12:00:00,61.11,61.42,61.05,61.39,24170.0,59.056,59.3556,58.998,59.3266,24170.0
2022-11-14 12:05:00,61.35,61.41,61.29,61.35,18158.0,59.288,59.3459,59.23,59.288,18158.0
2022-11-14 12:10:00,61.36,61.46,61.24,61.34,15500.0,59.2976,59.3943,59.1817,59.2783,15500.0
2022-11-14 12:15:00,61.38,61.44,61.3,61.3,22172.0,59.3169,59.3749,59.2396,59.2396,22172.0
2022-11-14 12:20:00,61.32,61.32,61.04,61.23,28123.0,59.259,59.259,58.9884,59.172,28123.0
2022-11-14 12:25:00,61.25,61.38,61.19,61.37,13711.0,59.1913,59.3169,59.1333,59.3073,13711.0
2022-11-14 12:30:00,61.38,61.59,61.34,61.49,48585.0,59.3169,59.5199,59.2783,59.4232,48585.0
2022-11-14 12:35:00,61.54,61.64,61.49,61.61,17650.0,59.4716,59.5682,59.4232,59.5392,17650.0
2022-11-14 12:40:00,61.6,61.6,61.47,61.53,19239.0,59.5296,59.5296,59.4039,59.4619,19239.0
2022-11-14 12:45:00,61.59,61.63,61.49,61.57,33306.0,59.5199,59.5585,59.4232,59.5006,33306.0
2022-11-14 12:50:00,61.53,61.58,61.48,61.48,8174.0,59.4619,59.5102,59.4136,59.4136,8174.0
2022-11-14 12:55:00,61.49,61.49,61.32,61.44,25195.0,59.4232,59.4232,59.259,59.3749,25195.0
2022-11-14 13:00:00,61.39,61.5,61.36,61.48,12953.0,59.3266,59.4329,59.2976,59.4136,12953.0
2022-11-14 13:05:00,61.46,61.54,61.37,61.43,11834.0,59.3943,59.4716,59.3073,59.3653,11834.0
2022-11-14 13:10:00,61.51,61.63,61.48,61.61,23917.0,59.4426,59.5585,59.4136,59.5392,23917.0
2022-11-14 13:15:00,61.61,61.65,61.56,61.64,41448.0,59.5392,59.5779,59.4909,59.5682,41448.0
2022-11-14 13:20:00,61.65,61.79,61.64,61.79,34311.0,59.5779,59.7132,59.5682,59.7132,34311.0
2022-11-14 13:25:00,61.79,62.01,61.78,61.95,36202.0,59.7132,59.9258,59.7035,59.8678,36202.0
2022-11-14 13:30:00,61.92,61.98,61.84,61.98,36822.0,59.8388,59.8968,59.7615,59.8968,36822.0
2022-11-14 13:35:00,61.99,62.04,61.84,61.86,43936.0,59.9064,59.9548,59.7615,59.7808,43936.0
2022-11-14 13:40:00,61.9,61.95,61.84,61.93,23346.0,59.8195,59.8678,59.7615,59.8485,23346.0
2022-11-14 13:45:00,61.91,61.91,61.85,61.86,9054.0,59.8291,59.8291,59.7711,59.7808,9054.0
2022-11-14 13:50:00,61.87,61.95,61.85,61.88,13646.0,59.7905,59.8678,59.7711,59.8001,13646.0
2022-11-14 13:55:00,61.9,61.92,61.85,61.91,5524.0,59.8195,59.8388,59.7711,59.8291,5524.0
2022-11-14 14:00:00,61.91,61.91,61.71,61.76,25068.0,59.8291,59.8291,59.6359,59.6842,25068.0
2022-11-14 14:05:00,61.75,61.75,61.6,61.7,27155.0,59.6745,59.6745,59.5296,59.6262,27155.0
2022-11-14 14:10:00,61.66,61.72,61.63,61.72,7740.0,59.5875,59.6455,59.5585,59.6455,7740.0
2022-11-14 14:15:00,61.71,61.74,61.51,61.56,15421.0,59.6359,59.6648,59.4426,59.4909,15421.0
2022-11-14 14:20:00,61.55,61.55,61.44,61.53,16286.0,59.4812,59.4812,59.3749,59.4619,16286.0
2022-11-14 14:25:00,61.51,61.66,61.5,61.65,22522.0,59.4426,59.5875,59.4329,59.5779,22522.0
2022-11-14 14:30:00,61.66,61.72,61.49,61.49,22425.0,59.5875,59.6455,59.4232,59.4232,22425.0
2022-11-14 14:35:00,61.49,61.54,61.24,61.39,33896.0,59.4232,59.4716,59.1817,59.3266,33896.0
2022-11-14 14:40:00,61.39,61.47,61.34,61.45,16583.0,59.3266,59.4039,59.2783,59.3846,16583.0
2022-11-14 14:45:00,61.44,61.44,61.24,61.28,10964.0,59.3749,59.3749,59.1817,59.2203,10964.0
2022-11-14 14:50:00,61.27,61.38,61.24,61.29,6150.0,59.2106,59.3169,59.1817,59.23,6150.0
2022-11-14 14:55:00,61.31,61.37,61.28,61.28,14327.0,59.2493,59.3073,59.2203,59.2203,14327.0
2022-11-14 15:00:00,61.32,61.47,61.3,61.47,31788.0,59.259,59.4039,59.2396,59.4039,31788.0
2022-11-14 15:05:00,61.49,61.54,61.24,61.27,25175.0,59.4232,59.4716,59.1817,59.2106,25175.0
2022-11-14 15:10:00,61.24,61.26,60.83,60.86,73611.0,59.1817,59.201,58.7854,58.8144,73611.0
2022-11-14 15:15:00,60.87,60.93,60.77,60.91,110098.0,58.8241,58.8821,58.7274,58.8627,110098.0
2022-11-14 15:20:00,60.92,61.03,60.88,61.02,56377.0,58.8724,58.9787,58.8338,58.969,56377.0
2022-11-14 15:25:00,61.01,61.11,60.96,61.0,35848.0,58.9594,59.056,58.9111,58.9497,35848.0
2022-11-14 15:30:00,60.97,61.01,60.8,60.8,53641.0,58.9207,58.9594,58.7564,58.7564,53641.0
2022-11-14 15:35:00,60.78,60.99,60.76,60.89,34179.0,58.7371,58.9401,58.7178,58.8434,34179.0
2022-11-14 15:40:00,60.92,60.97,60.72,60.72,31101.0,58.8724,58.9207,58.6791,58.6791,31101.0
2022-11-14 15:45:00,60.72,60.73,60.45,60.46,32509.0,58.6791,58.6888,58.4182,58.4279,32509.0
2022-11-14 15:50:00,60.41,60.49,60.12,60.13,91513.0,58.3795,58.4569,58.0993,58.109,91513.0
2022-11-14 15:55:00,60.12,60.12,59.72,59.8,119535.0,58.0993,58.0993,57.7127,57.7901,119535.0
2022-11-15 09:30:00,61.27,62.02,61.22,61.73,167271.0,59.2106,59.9354,59.1623,59.6552,167271.0
2022-11-15 09:35:00,61.73,62.1,61.67,61.75,96633.0,59.6552,60.0127,59.5972,59.6745,96633.0
2022-11-15 09:40:00,61.73,61.84,61.47,61.49,82492.0,59.6552,59.7615,59.4039,59.4232,82492.0
2022-11-15 09:45:00,61.47,61.5,61.12,61.22,124193.0,59.4039,59.4329,59.0657,59.1623,124193.0
2022-11-15 09:50:00,61.22,61.39,61.18,61.21,41963.0,59.1623,59.3266,59.1237,59.1527,41963.0
2022-11-15 09:55:00,61.2,61.63,61.2,61.5,63289.0,59.143,59.5585,59.143,59.4329,63289.0
2022-11-15 10:00:00,61.53,61.86,61.5,61.61,36850.0,59.4619,59.7808,59.4329,59.5392,36850.0
2022-11-15 10:05:00,61.57,61.65,61.13,61.14,66316.0,59.5006,59.5779,59.0753,59.085,66316.0
2022-11-15 10:10:00,61.23,61.3,61.06,61.11,40370.0,59.172,59.2396,59.0077,59.056,40370.0
2022-11-15 10:15:00,61.11,61.27,60.99,61.05,40486.0,59.056,59.2106,58.9401,58.998,40486.0
2022-11-15 10:20:00,61.04,61.33,60.95,61.3,46916.0,58.9884,59.2686,58.9014,59.2396,46916.0
2022-11-15 10:25:00,61.38,61.57,61.36,61.45,33257.0,59.3169,59.5006,59.2976,59.3846,33257.0
2022-11-15 10:30:00,61.43,61.64,61.37,61.64,24556.0,59.3653,59.5682,59.3073,59.5682,24556.0
2022-11-15 10:35:00,61.58,61.61,61.25,61.36,27224.0,59.5102,59.5392,59.1913,59.2976,27224.0
2022-11-15 10:40:00,61.35,61.67,61.28,61.55,16485.0,59.288,59.5972,59.2203,59.4812,16485.0
2022-11-15 10:45:00,61.55,61.7,61.17,61.24,44525.0,59.4812,59.6262,59.114,59.1817,44525.0
2022-11-15 10:50:00,61.16,61.33,60.98,61.32,37383.0,59.1043,59.2686,58.9304,59.259,37383.0
2022-11-15 10:55:00,61.34,61.48,61.14,61.14,31983.0,59.2783,59.4136,59.085,59.085,31983.0
2022-11-15 11:00:00,61.13,61.15,60.77,60.95,50143.0,59.0753,59.0947,58.7274,58.9014,50143.0
2022-11-15 11:05:00,60.95,61.16,60.9,60.91,21094.0,58.9014,59.1043,58.8531,58.8627,21094.0
2022-11-15 11:10:00,60.89,61.07,60.78,61.07,30702.0,58.8434,59.0174,58.7371,59.0174,30702.0
2022-11-15 11:15:00,61.07,61.17,60.81,60.96,28223.0,59.0174,59.114,58.7661,58.9111,28223.0
2022-11-15 11:20:00,60.97,61.14,60.96,60.98,12329.0,58.9207,59.085,58.9111,58.9304,12329.0
2022-11-15 11:25:00,60.95,61.06,60.88,60.9,34483.0,58.9014,59.0077,58.8338,58.8531,34483.0
2022-11-15 11:30:00,60.99,61.38,60.97,61.37,46428.0,58.9401,59.3169,58.9207,59.3073,46428.0
2022-11-15 11:35:00,61.4,61.4,61.02,61.21,23556.0,59.3363,59.3363,58.969,59.1527,23556.0
2022-11-15 11:40:00,61.27,61.28,60.97,61.02,16006.0,59.2106,59.2203,58.9207,58.969,16006.0
2022-11-15 11:45:00,61.01,61.03,60.78,60.88,26781.0,58.9594,58.9787,58.7371,58.8338,26781.0
2022-11-15 11:50:00,60.87,60.99,60.87,60.98,15497.0,58.8241,58.9401,58.8241,58.9304,15497.0
2022-11-15 11:55:00,60.96,61.12,60.89,61.07,16719.0,58.9111,59.0657,58.8434,59.0174,16719.0
2022-11-15 12:00:00,61.07,61.07,60.62,60.77,32199.0,59.0174,59.0174,58.5825,58.7274,32199.0
2022-11-15 12:05:00,60.79,60.9,60.67,60.84,21545.0,58.7468,58.8531,58.6308,58.7951,21545.0
2022-11-15 12:10:00,60.88,61.0,60.71,60.71,28789.0,58.8338,58.9497,58.6695,58.6695,28789.0
2022-11-15 12:15:00,60.74,60.8,60.64,60.7,20108.0,58.6985,58.7564,58.6018,58.6598,20108.0
2022-11-15 12:20:00,60.67,60.75,60.6,60.67,19932.0,58.6308,58.7081,58.5632,58.6308,19932.0
2022-11-15 12:25:00,60.67,60.68,60.54,60.57,13113.0,58.6308,58.6405,58.5052,58.5342,13113.0
2022-11-15 12:30:00,60.56,60.78,60.48,60.7,28536.0,58.5245,58.7371,58.4472,58.6598,28536.0
2022-11-15 12:35:00,60.69,60.76,60.59,60.64,13656.0,58.6501,58.7178,58.5535,58.6018,13656.0
2022-11-15 12:40:00,60.61,60.67,60.38,60.47,24927.0,58.5728,58.6308,58.3506,58.4375,24927.0
2022-11-15 12:45:00,60.45,60.54,60.26,60.53,34903.0,58.4182,58.5052,58.2346,58.4955,34903.0
2022-11-15 12:50:00,60.53,60.53,60.35,60.35,28407.0,58.4955,58.4955,58.3216,58.3216,28407.0
2022-11-15 12:55:00,60.36,60.44,60.27,60.44,21850.0,58.3312,58.4085,58.2443,58.4085,21850.0
2022-11-15 13:00:00,60.44,60.57,60.39,60.55,29105.0,58.4085,58.5342,58.3602,58.5148,29105.0
2022-11-15 13:05:00,60.53,60.56,60.38,60.38,11071.0,58.4955,58.5245,58.3506,58.3506,11071.0
2022-11-15 13:10:00,60.4,60.42,60.3,60.34,20637.0,58.3699,58.3892,58.2732,58.3119,20637.0
2022-11-15 13:15:00,60.32,60.32,59.76,59.8,199411.0,58.2926,58.2926,57.7514,57.7901,199411.0
2022-11-15 13:20:00,59.76,59.81,59.18,59.55,156536.0,57.7514,57.7997,57.1909,57.5485,156536.0
2022-11-15 13:25:00,59.57,59.68,58.91,59.06,145531.0,57.5678,57.6741,56.93,57.0749,145531.0
2022-11-15 13:30:00,58.99,59.28,58.81,58.86,84638.0,57.0073,57.2875,56.8333,56.8816,84638.0
2022-11-15 13:35:00,58.86,59.2,58.61,58.88,57511.0,56.8816,57.2102,56.64,56.901,57511.0
2022-11-15 13:40:00,58.89,59.51,58.51,59.29,113809.0,56.9106,57.5098,56.5434,57.2972,113809.0
2022-11-15 13:45:00,59.23,59.57,58.88,58.88,65921.0,57.2392,57.5678,56.901,56.901,65921.0
2022-11-15 13:50:00,58.92,59.35,58.92,59.27,53463.0,56.9396,57.3552,56.9396,57.2779,53463.0
2022-11-15 13:55:00,59.27,59.55,59.17,59.21,56877.0,57.2779,57.5485,57.1812,57.2199,56877.0
2022-11-15 14:00:00,59.22,59.34,58.55,58.55,101516.0,57.2295,57.3455,56.5821,56.5821,101516.0
2022-11-15 14:05:00,58.56,59.24,58.56,59.23,70621.0,56.5917,57.2489,56.5917,57.2392,70621.0
2022-11-15 14:10:00,59.22,59.95,59.19,59.56,171955.0,57.2295,57.935,57.2006,57.5581,171955.0
2022-11-15 14:15:00,59.53,59.83,59.36,59.7,37609.0,57.5291,57.819,57.3648,57.6934,37609.0
2022-11-15 14:20:00,59.73,60.15,59.73,60.15,104240.0,57.7224,58.1283,57.7224,58.1283,104240.0
2022-11-15 14:25:00,60.02,60.13,59.67,59.9,85645.0,58.0027,58.109,57.6644,57.8867,85645.0
2022-11-15 14:30:00,59.93,60.0,59.63,59.63,98244.0,57.9157,57.9833,57.6258,57.6258,98244.0
2022-11-15 14:35:00,59.65,60.01,59.53,59.74,92603.0,57.6451,57.993,57.5291,57.7321,92603.0
2022-11-15 14:40:00,59.77,60.01,59.73,59.8,49964.0,57.7611,57.993,57.7224,57.7901,49964.0
2022-11-15 14:45:00,59.79,59.94,59.55,59.6,39807.0,57.7804,57.9253,57.5485,57.5968,39807.0
2022-11-15 14:50:00,59.61,59.82,59.59,59.76,42945.0,57.6064,57.8094,57.5871,57.7514,42945.0
2022-11-15 14:55:00,59.76,60.35,59.75,60.12,99812.0,57.7514,58.3216,57.7417,58.0993,99812.0
2022-11-15 15:00:00,60.12,60.36,60.07,60.23,51876.0,58.0993,58.3312,58.051,58.2056,51876.0
2022-11-15 15:05:00,60.23,60.24,59.94,60.02,51239.0,58.2056,58.2153,57.9253,58.0027,51239.0
2022-11-15 15:10:00,60.07,60.14,59.89,60.0,62646.0,58.051,58.1186,57.877,57.9833,62646.0
2022-11-15 15:15:00,60.06,60.3,60.02,60.17,59342.0,58.0413,58.2732,58.0027,58.1476,59342.0
2022-11-15 15:20:00,60.16,60.37,60.06,60.28,31608.0,58.138,58.3409,58.0413,58.2539,31608.0
2022-11-15 15:25:00,60.32,60.32,60.06,60.16,25667.0,58.2926,58.2926,58.0413,58.138,25667.0
2022-11-15 15:30:00,60.11,60.12,59.71,59.72,52761.0,58.0896,58.0993,57.7031,57.7127,52761.0
2022-11-15 15:35:00,59.73,60.26,59.6,60.23,49557.0,57.7224,58.2346,57.5968,58.2056,49557.0
2022-11-15 15:40:00,60.24,60.4,60.17,60.34,60673.0,58.2153,58.3699,58.1476,58.3119,60673.0
2022-11-15 15:45:00,60.34,60.34,60.02,60.08,52825.0,58.3119,58.3119,58.0027,58.0606,52825.0
2022-11-15 15:50:00,60.07,60.08,59.61,59.77,66593.0,58.051,58.0606,57.6064,57.7611,66593.0
2022-11-15 15:55:00,59.78,60.05,59.75,60.04,75907.0,57.7707,58.0316,57.7417,58.022,75907.0
2022-11-16 09:30:00,59.66,60.33,59.66,60.21,115455.0,57.6548,58.3022,57.6548,58.1863,115455.0
2022-11-16 09:35:00,60.19,60.19,59.87,60.11,45929.0,58.1669,58.1669,57.8577,58.0896,45929.0
2022-11-16 09:40:00,60.04,60.35,59.93,60.2,32469.0,58.022,58.3216,57.9157,58.1766,32469.0
2022-11-16 09:45:00,60.22,60.46,59.9,59.91,121950.0,58.1959,58.4279,57.8867,57.8964,121950.0
2022-11-16 09:50:00,60.0,60.13,59.83,59.87,35495.0,57.9833,58.109,57.819,57.8577,35495.0
2022-11-16 09:55:00,59.87,60.07,59.69,60.03,63116.0,57.8577,58.051,57.6837,58.0123,63116.0
2022-11-16 10:00:00,60.04,60.31,60.02,60.04,51635.0,58.022,58.2829,58.0027,58.022,51635.0
2022-11-16 10:05:00,60.14,60.29,59.88,60.02,58494.0,58.1186,58.2636,57.8674,58.0027,58494.0
2022-11-16 10:10:00,60.08,60.37,60.01,60.15,23537.0,58.0606,58.3409,57.993,58.1283,23537.0
2022-11-16 10:15:00,60.13,60.16,59.94,60.03,27194.0,58.109,58.138,57.9253,58.0123,27194.0
2022-11-16 10:20:00,60.1,60.24,60.09,60.19,30710.0,58.08,58.2153,58.0703,58.1669,30710.0
2022-11-16 10:25:00,60.18,60.33,60.08,60.08,27007.0,58.1573,58.3022,58.0606,58.0606,27007.0
2022-11-16 10:30:00,60.09,60.45,60.0,60.38,22626.0,58.0703,58.4182,57.9833,58.3506,22626.0
2022-11-16 10:35:00,60.33,60.36,60.15,60.17,18727.0,58.3022,58.3312,58.1283,58.1476,18727.0
2022-11-16 10:40:00,60.13,60.32,60.08,60.14,26450.0,58.109,58.2926,58.0606,58.1186,26450.0
2022-11-16 10:45:00,60.1,60.24,60.03,60.18,11352.0,58.08,58.2153,58.0123,58.1573,11352.0
2022-11-16 10:50:00,60.12,60.14,59.68,59.71,58144.0,58.0993,58.1186,57.6741,57.7031,58144.0
2022-11-16 10:55:00,59.72,59.84,59.67,59.84,33083.0,57.7127,57.8287,57.6644,57.8287,33083.0
2022-11-16 11:00:00,59.86,59.95,59.83,59.93,18232.0,57.848,57.935,57.819,57.9157,18232.0
2022-11-16 11:05:00,59.9,60.01,59.87,59.87,32448.0,57.8867,57.993,57.8577,57.8577,32448.0
2022-11-16 11:10:00,59.86,60.02,59.79,60.0,23145.0,57.848,58.0027,57.7804,57.9833,23145.0
2022-11-16 11:15:00,60.03,60.06,59.89,60.05,19257.0,58.0123,58.0413,57.877,58.0316,19257.0
2022-11-16 11:20:00,60.07,60.16,59.98,60.02,16286.0,58.051,58.138,57.964,58.0027,16286.0
2022-11-16 11:25:00,60.0,60.17,59.99,60.1,24256.0,57.9833,58.1476,57.9737,58.08,24256.0
2022-11-16 11:30:00,60.07,60.22,59.99,59.99,33426.0,58.051,58.1959,57.9737,57.9737,33426.0
2022-11-16 11:35:00,60.0,60.06,59.94,60.02,23566.0,57.9833,58.0413,57.9253,58.0027,23566.0
2022-11-16 11:40:00,60.04,60.16,60.04,60.16,22410.0,58.022,58.138,58.022,58.138,22410.0
2022-11-16 11:45:00,60.17,60.31,60.17,60.24,28221.0,58.1476,58.2829,58.1476,58.2153,28221.0
2022-11-16 11:50:00,60.21,60.29,60.13,60.21,17734.0,58.1863,58.2636,58.109,58.1863,17734.0
2022-11-16 11:55:00,60.22,60.43,60.22,60.35,36454.0,58.1959,58.3989,58.1959,58.3216,36454.0
2022-11-16 12:00:00,60.31,60.32,60.16,60.16,13921.0,58.2829,58.2926,58.138,58.138,13921.0
2022-11-16 12:05:00,60.23,60.33,60.08,60.28,27313.0,58.2056,58.3022,58.0606,58.2539,27313.0
2022-11-16 12:10:00,60.24,60.25,60.09,60.09,8167.0,58.2153,58.2249,58.0703,58.0703,8167.0
2022-11-16 12:15:00,60.1,60.1,59.98,60.02,58774.0,58.08,58.08,57.964,58.0027,58774.0
2022-11-16 12:20:00,60.07,60.1,59.89,60.0,97682.0,58.051,58.08,57.877,57.9833,97682.0
2022-11-16 12:25:00,59.96,60.07,59.94,60.02,20731.0,57.9447,58.051,57.9253,58.0027,20731.0
2022-11-16 12:30:00,60.03,60.11,59.97,60.07,15239.0,58.0123,58.0896,57.9543,58.051,15239.0
2022-11-16 12:35:00,60.05,60.21,60.04,60.17,15452.0,58.0316,58.1863,58.022,58.1476,15452.0
2022-11-16 12:40:00,60.12,60.35,60.12,60.34,11900.0,58.0993,58.3216,58.0993,58.3119,11900.0
2022-11-16 12:45:00,60.35,60.56,60.31,60.39,46317.0,58.3216,58.5245,58.2829,58.3602,46317.0
2022-11-16 12:50:00,60.39,60.56,60.25,60.26,86165.0,58.3602,58.5245,58.2249,58.2346,86165.0
2022-11-16 12:55:00,60.29,60.31,60.21,60.24,9448.0,58.2636,58.2829,58.1863,58.2153,9448.0
2022-11-16 13:00:00,60.18,60.25,60.05,60.19,32765.0,58.1573,58.2249,58.0316,58.1669,32765.0
2022-11-16 13:05:00,60.16,60.2,60.12,60.19,4300.0,58.138,58.1766,58.0993,58.1669,4300.0
2022-11-16 13:10:00,60.24,60.33,60.24,60.28,10417.0,58.2153,58.3022,58.2153,58.2539,10417.0
2022-11-16 13:15:00,60.27,60.29,60.17,60.17,14751.0,58.2443,58.2636,58.1476,58.1476,14751.0
2022-11-16 13:20:00,60.17,60.26,60.1,60.19,13757.0,58.1476,58.2346,58.08,58.1669,13757.0
2022-11-16 13:25:00,60.16,60.28,60.12,60.13,8999.0,58.138,58.2539,58.0993,58.109,8999.0
2022-11-16 13:30:00,60.21,60.22,59.76,59.77,30018.0,58.1863,58.1959,57.7514,57.7611,30018.0
2022-11-16 13:35:00,59.84,59.92,59.77,59.9,22077.0,57.8287,57.906,57.7611,57.8867,22077.0
2022-11-16 13:40:00,59.89,60.0,59.87,59.99,24460.0,57.877,57.9833,57.8577,57.9737,24460.0
2022-11-16 13:45:00,59.96,59.97,59.78,59.83,13785.0,57.9447,57.9543,57.7707,57.819,13785.0
2022-11-16 13:50:00,59.79,59.89,59.78,59.85,19284.0,57.7804,57.877,57.7707,57.8384,19284.0
2022-11-16 13:55:00,59.88,59.88,59.76,59.79,21661.0,57.8674,57.8674,57.7514,57.7804,21661.0
2022-11-16 14:00:00,59.79,59.93,59.72,59.91,19942.0,57.7804,57.9157,57.7127,57.8964,19942.0
2022-11-16 14:05:00,59.91,60.01,59.83,60.01,20172.0,57.8964,57.993,57.819,57.993,20172.0
2022-11-16 14:10:00,60.01,60.01,59.92,59.96,15841.0,57.993,57.993,57.906,57.9447,15841.0
2022-11-16 14:15:00,59.97,60.0,59.87,59.97,22520.0,57.9543,57.9833,57.8577,57.9543,22520.0
2022-11-16 14:20:00,60.0,60.07,59.98,60.01,16340.0,57.9833,58.051,57.964,57.993,16340.0
2022-11-16 14:25:00,60.06,60.13,59.95,60.01,16966.0,58.0413,58.109,57.935,57.993,16966.0
2022-11-16 14:30:00,60.02,60.03,59.71,59.83,23593.0,58.0027,58.0123,57.7031,57.819,23593.0
2022-11-16 14:35:00,59.86,60.22,59.82,60.07,35101.0,57.848,58.1959,57.8094,58.051,35101.0
2022-11-16 14:40:00,60.08,60.21,60.01,60.04,34800.0,58.0606,58.1863,57.993,58.022,34800.0
2022-11-16 14:45:00,60.04,60.1,59.98,59.98,23123.0,58.022,58.08,57.964,57.964,23123.0
2022-11-16 14:50:00,60.01,60.2,59.96,60.14,16320.0,57.993,58.1766,57.9447,58.1186,16320.0
2022-11-16 14:55:00,60.15,60.23,60.12,60.22,14083.0,58.1283,58.2056,58.0993,58.1959,14083.0
2022-11-16 15:00:00,60.19,60.26,60.02,60.07,19630.0,58.1669,58.2346,58.0027,58.051,19630.0
2022-11-16 15:05:00,60.09,60.1,59.74,59.8,29426.0,58.0703,58.08,57.7321,57.7901,29426.0
2022-11-16 15:10:00,59.84,59.92,59.77,59.89,19651.0,57.8287,57.906,57.7611,57.877,19651.0
2022-11-16 15:15:00,59.91,59.95,59.73,59.8,11807.0,57.8964,57.935,57.7224,57.7901,11807.0
2022-11-16 15:20:00,59.81,59.93,59.81,59.93,9050.0,57.7997,57.9157,57.7997,57.9157,9050.0
2022-11-16 15:25:00,59.97,60.02,59.89,59.92,37011.0,57.9543,58.0027,57.877,57.906,37011.0
2022-11-16 15:30:00,59.97,60.04,59.81,59.83,29796.0,57.9543,58.022,57.7997,57.819,29796.0
2022-11-16 15:35:00,59.85,59.92,59.79,59.84,30507.0,57.8384,57.906,57.7804,57.8287,30507.0
2022-11-16 15:40:00,59.81,60.08,59.75,60.07,78166.0,57.7997,58.0606,57.7417,58.051,78166.0
2022-11-16 15:45:00,60.05,60.05,59.93,60.0,71006.0,58.0316,58.0316,57.9157,57.9833,71006.0
2022-11-16 15:50:00,60.08,60.22,60.06,60.13,97077.0,58.0606,58.1959,58.0413,58.109,97077.0
2022-11-16 15:55:00,60.1,60.1,59.85,59.94,99810.0,58.08,58.08,57.8384,57.9253,99810.0
2022-11-17 09:30:00,58.06,58.78,58.06,58.57,177057.0,56.1085,56.8043,56.1085,56.6014,177057.0
2022-11-17 09:35:00,58.58,58.71,58.5,58.6,64778.0,56.6111,56.7367,56.5337,56.6304,64778.0
2022-11-17 09:40:00,58.57,58.74,58.45,58.61,88772.0,56.6014,56.7657,56.4854,56.64,88772.0
2022-11-17 09:45:00,58.6,58.81,58.49,58.6,53517.0,56.6304,56.8333,56.5241,56.6304,53517.0
2022-11-17 09:50:00,58.6,58.66,58.5,58.5,46293.0,56.6304,56.6884,56.5337,56.5337,46293.0
2022-11-17 09:55:00,58.51,58.56,58.31,58.36,63965.0,56.5434,56.5917,56.3501,56.3985,63965.0
2022-11-17 10:00:00,58.33,58.55,58.31,58.5,57590.0,56.3695,56.5821,56.3501,56.5337,57590.0
2022-11-17 10:05:00,58.52,58.62,58.45,58.48,43425.0,56.5531,56.6497,56.4854,56.5144,43425.0
2022-11-17 10:10:00,58.46,58.67,58.45,58.65,49559.0,56.4951,56.698,56.4854,56.6787,49559.0
2022-11-17 10:15:00,58.63,58.84,58.57,58.82,50593.0,56.6594,56.8623,56.6014,56.843,50593.0
2022-11-17 10:20:00,58.84,58.96,58.8,58.83,43762.0,56.8623,56.9783,56.8237,56.8527,43762.0
2022-11-17 10:25:00,58.84,59.07,58.84,59.04,47493.0,56.8623,57.0846,56.8623,57.0556,47493.0
2022-11-17 10:30:00,59.04,59.04,58.9,58.92,40703.0,57.0556,57.0556,56.9203,56.9396,40703.0
2022-11-17 10:35:00,58.96,58.96,58.85,58.87,22680.0,56.9783,56.9783,56.872,56.8913,22680.0
2022-11-17 10:40:00,58.83,58.93,58.68,58.7,37355.0,56.8527,56.9493,56.7077,56.727,37355.0
2022-11-17 10:45:00,58.68,58.69,58.52,58.58,45825.0,56.7077,56.7174,56.5531,56.6111,45825.0
2022-11-17 10:50:00,58.58,58.63,58.45,58.5,33754.0,56.6111,56.6594,56.4854,56.5337,33754.0
2022-11-17 10:55:00,58.47,58.55,58.42,58.46,25465.0,56.5048,56.5821,56.4564,56.4951,25465.0
2022-11-17 11:00:00,58.45,58.62,58.45,58.58,29121.0,56.4854,56.6497,56.4854,56.6111,29121.0
2022-11-17 11:05:00,58.59,58.71,58.55,58.58,85570.0,56.6207,56.7367,56.5821,56.6111,85570.0
2022-11-17 11:10:00,58.57,58.62,58.46,58.59,30903.0,56.6014,56.6497,56.4951,56.6207,30903.0
2022-11-17 11:15:00,58.6,58.67,58.53,58.6,23060.0,56.6304,56.698,56.5627,56.6304,23060.0
2022-11-17 11:20:00,58.59,58.68,58.47,58.65,27156.0,56.6207,56.7077,56.5048,56.6787,27156.0
2022-11-17 11:25:00,58.64,58.81,58.63,58.75,60531.0,56.669,56.8333,56.6594,56.7753,60531.0
2022-11-17 11:30:00,58.75,58.94,58.71,58.94,17140.0,56.7753,56.959,56.7367,56.959,17140.0
2022-11-17 11:35:00,58.97,59.03,58.91,58.95,26699.0,56.9879,57.0459,56.93,56.9686,26699.0
2022-11-17 11:40:00,58.96,59.01,58.92,58.98,6838.0,56.9783,57.0266,56.9396,56.9976,6838.0
2022-11-17 11:45:00,58.99,59.17,58.98,59.0,38656.0,57.0073,57.1812,56.9976,57.0169,38656.0
2022-11-17 11:50:00,59.01,59.1,58.96,59.05,22946.0,57.0266,57.1136,56.9783,57.0653,22946.0
2022-11-17 11:55:00,59.08,59.77,59.07,59.71,93242.0,57.0943,57.7611,57.0846,57.7031,93242.0
2022-11-17 12:00:00,59.73,59.92,59.72,59.83,51745.0,57.7224,57.906,57.7127,57.819,51745.0
2022-11-17 12:05:00,59.88,59.96,59.82,59.85,32949.0,57.8674,57.9447,57.8094,57.8384,32949.0
2022-11-17 12:10:00,59.87,59.97,59.8,59.82,85496.0,57.8577,57.9543,57.7901,57.8094,85496.0
2022-11-17 12:15:00,59.84,59.91,59.73,59.9,23030.0,57.8287,57.8964,57.7224,57.8867,23030.0
2022-11-17 12:20:00,59.9,59.92,59.75,59.8,17718.0,57.8867,57.906,57.7417,57.7901,17718.0
2022-11-17 12:25:00,59.8,59.82,59.72,59.72,14924.0,57.7901,57.8094,57.7127,57.7127,14924.0
2022-11-17 12:30:00,59.74,59.89,59.64,59.64,17801.0,57.7321,57.877,57.6354,57.6354,17801.0
2022-11-17 12:35:00,59.66,59.8,59.66,59.75,11606.0,57.6548,57.7901,57.6548,57.7417,11606.0
2022-11-17 12:40:00,59.77,59.89,59.71,59.84,15263.0,57.7611,57.877,57.7031,57.8287,15263.0
2022-11-17 12:45:00,59.86,59.94,59.82,59.88,34174.0,57.848,57.9253,57.8094,57.8674,34174.0
2022-11-17 12:50:00,59.87,60.16,59.87,60.05,56704.0,57.8577,58.138,57.8577,58.0316,56704.0
2022-11-17 12:55:00,60.06,60.16,60.0,60.05,67837.0,58.0413,58.138,57.9833,58.0316,67837.0
2022-11-17 13:00:00,60.07,60.15,60.05,60.07,23861.0,58.051,58.1283,58.0316,58.051,23861.0
2022-11-17 13:05:00,60.07,60.15,59.97,60.0,28280.0,58.051,58.1283,57.9543,57.9833,28280.0
2022-11-17 13:10:00,60.02,60.24,60.02,60.14,42951.0,58.0027,58.2153,58.0027,58.1186,42951.0
2022-11-17 13:15:00,60.15,60.27,60.13,60.24,28450.0,58.1283,58.2443,58.109,58.2153,28450.0
2022-11-17 13:20:00,60.24,60.26,60.05,60.06,57492.0,58.2153,58.2346,58.0316,58.0413,57492.0
2022-11-17 13:25:00,60.07,60.13,60.03,60.08,17257.0,58.051,58.109,58.0123,58.0606,17257.0
2022-11-17 13:30:00,60.08,60.08,59.95,59.98,14597.0,58.0606,58.0606,57.935,57.964,14597.0
2022-11-17 13:35:00,59.99,60.14,59.97,60.14,15782.0,57.9737,58.1186,57.9543,58.1186,15782.0
2022-11-17 13:40:00,60.14,60.14,59.99,60.0,12448.0,58.1186,58.1186,57.9737,57.9833,12448.0
2022-11-17 13:45:00,59.94,59.95,59.81,59.84,14358.0,57.9253,57.935,57.7997,57.8287,14358.0
2022-11-17 13:50:00,59.83,59.86,59.74,59.83,14783.0,57.819,57.848,57.7321,57.819,14783.0
2022-11-17 13:55:00,59.83,59.95,59.72,59.92,15635.0,57.819,57.935,57.7127,57.906,15635.0
2022-11-17 14:00:00,59.9,60.12,59.88,60.07,16841.0,57.8867,58.0993,57.8674,58.051,16841.0
2022-11-17 14:05:00,60.04,60.09,59.87,59.89,14365.0,58.022,58.0703,57.8577,57.877,14365.0
2022-11-17 14:10:00,59.85,59.86,59.75,59.82,16666.0,57.8384,57.848,57.7417,57.8094,16666.0
2022-11-17 14:15:00,59.8,59.8,59.61,59.65,18969.0,57.7901,57.7901,57.6064,57.6451,18969.0
2022-11-17 14:20:00,59.66,59.69,59.53,59.69,13855.0,57.6548,57.6837,57.5291,57.6837,13855.0
2022-11-17 14:25:00,59.64,59.71,59.59,59.65,12471.0,57.6354,57.7031,57.5871,57.6451,12471.0
2022-11-17 14:30:00,59.61,59.7,59.57,59.61,5402.0,57.6064,57.6934,57.5678,57.6064,5402.0
2022-11-17 14:35:00,59.65,59.66,59.48,59.58,7048.0,57.6451,57.6548,57.4808,57.5774,7048.0
2022-11-17 14:40:00,59.62,59.62,59.38,59.51,16303.0,57.6161,57.6161,57.3842,57.5098,16303.0
2022-11-17 14:45:00,59.47,59.61,59.32,59.56,14020.0,57.4711,57.6064,57.3262,57.5581,14020.0
2022-11-17 14:50:00,59.56,59.68,59.48,59.67,9863.0,57.5581,57.6741,57.4808,57.6644,9863.0
2022-11-17 14:55:00,59.67,59.67,59.56,59.59,6016.0,57.6644,57.6644,57.5581,57.5871,6016.0
2022-11-17 15:00:00,59.56,59.65,59.42,59.51,13978.0,57.5581,57.6451,57.4228,57.5098,13978.0
2022-11-17 15:05:00,59.47,59.64,59.41,59.41,19878.0,57.4711,57.6354,57.4132,57.4132,19878.0
2022-11-17 15:10:00,59.43,59.45,59.24,59.25,23014.0,57.4325,57.4518,57.2489,57.2585,23014.0
2022-11-17 15:15:00,59.26,59.27,59.1,59.11,32163.0,57.2682,57.2779,57.1136,57.1232,32163.0
2022-11-17 15:20:00,59.1,59.19,59.02,59.12,32669.0,57.1136,57.2006,57.0363,57.1329,32669.0
2022-11-17 15:25:00,59.08,59.19,59.02,59.17,28292.0,57.0943,57.2006,57.0363,57.1812,28292.0
2022-11-17 15:30:00,59.17,59.37,59.17,59.32,29795.0,57.1812,57.3745,57.1812,57.3262,29795.0
2022-11-17 15:35:00,59.28,59.34,59.21,59.31,19717.0,57.2875,57.3455,57.2199,57.3165,19717.0
2022-11-17 15:40:00,59.36,59.43,59.35,59.37,24695.0,57.3648,57.4325,57.3552,57.3745,24695.0
2022-11-17 15:45:00,59.41,59.75,59.41,59.71,45511.0,57.4132,57.7417,57.4132,57.7031,45511.0
2022-11-17 15:50:00,59.74,59.79,59.52,59.52,45081.0,57.7321,57.7804,57.5195,57.5195,45081.0
2022-11-17 15:55:00,59.5,59.94,59.46,59.93,51526.0,57.5001,57.9253,57.4615,57.9157,51526.0
2022-11-18 09:30:00,60.99,61.35,60.72,60.77,103150.0,58.9401,59.288,58.6791,58.7274,103150.0
2022-11-18 09:35:00,60.79,60.99,60.71,60.71,53964.0,58.7468,58.9401,58.6695,58.6695,53964.0
2022-11-18 09:40:00,60.73,60.85,60.47,60.56,69981.0,58.6888,58.8048,58.4375,58.5245,69981.0
2022-11-18 09:45:00,60.53,60.66,60.34,60.36,42599.0,58.4955,58.6211,58.3119,58.3312,42599.0
2022-11-18 09:50:00,60.34,60.49,60.34,60.46,21060.0,58.3119,58.4569,58.3119,58.4279,21060.0
2022-11-18 09:55:00,60.48,60.64,60.34,60.4,60435.0,58.4472,58.6018,58.3119,58.3699,60435.0
2022-11-18 10:00:00,60.4,60.53,60.23,60.36,70472.0,58.3699,58.4955,58.2056,58.3312,70472.0
2022-11-18 10:05:00,60.37,60.39,60.04,60.24,61112.0,58.3409,58.3602,58.022,58.2153,61112.0
2022-11-18 10:10:00,60.28,60.48,60.25,60.36,26075.0,58.2539,58.4472,58.2249,58.3312,26075.0
2022-11-18 10:15:00,60.36,60.5,60.32,60.37,17221.0,58.3312,58.4665,58.2926,58.3409,17221.0
2022-11-18 10:20:00,60.37,60.63,60.36,60.56,38855.0,58.3409,58.5922,58.3312,58.5245,38855.0
2022-11-18 10:25:00,60.58,60.58,60.22,60.55,36048.0,58.5438,58.5438,58.1959,58.5148,36048.0
2022-11-18 10:30:00,60.54,60.61,60.37,60.4,20248.0,58.5052,58.5728,58.3409,58.3699,20248.0
2022-11-18 10:35:00,60.44,60.65,60.42,60.55,22398.0,58.4085,58.6115,58.3892,58.5148,22398.0
2022-11-18 10:40:00,60.56,60.67,60.54,60.59,19654.0,58.5245,58.6308,58.5052,58.5535,19654.0
2022-11-18 10:45:00,60.61,60.72,60.43,60.7,24900.0,58.5728,58.6791,58.3989,58.6598,24900.0
2022-11-18 10:50:00,60.7,60.73,60.6,60.64,42794.0,58.6598,58.6888,58.5632,58.6018,42794.0
2022-11-18 10:55:00,60.68,60.69,60.2,60.34,39179.0,58.6405,58.6501,58.1766,58.3119,39179.0
2022-11-18 11:00:00,60.35,60.41,60.17,60.2,33257.0,58.3216,58.3795,58.1476,58.1766,33257.0
2022-11-18 11:05:00,60.22,60.42,60.19,60.42,18320.0,58.1959,58.3892,58.1669,58.3892,18320.0
2022-11-18 11:10:00,60.41,60.62,60.38,60.6,30488.0,58.3795,58.5825,58.3506,58.5632,30488.0
2022-11-18 11:15:00,60.59,60.83,60.53,60.81,32366.0,58.5535,58.7854,58.4955,58.7661,32366.0
2022-11-18 11:20:00,60.83,60.97,60.75,60.86,34346.0,58.7854,58.9207,58.7081,58.8144,34346.0
2022-11-18 11:25:00,60.9,60.96,60.8,60.83,27986.0,58.8531,58.9111,58.7564,58.7854,27986.0
2022-11-18 11:30:00,60.86,61.05,60.83,60.86,32862.0,58.8144,58.998,58.7854,58.8144,32862.0
2022-11-18 11:35:00,60.88,60.92,60.68,60.72,32262.0,58.8338,58.8724,58.6405,58.6791,32262.0
2022-11-18 11:40:00,60.74,60.83,60.63,60.8,19518.0,58.6985,58.7854,58.5922,58.7564,19518.0
2022-11-18 11:45:00,60.8,60.82,60.56,60.57,20603.0,58.7564,58.7758,58.5245,58.5342,20603.0
2022-11-18 11:50:00,60.58,60.65,60.5,60.65,15937.0,58.5438,58.6115,58.4665,58.6115,15937.0
2022-11-18 11:55:00,60.62,60.8,60.59,60.74,18857.0,58.5825,58.7564,58.5535,58.6985,18857.0
2022-11-18 12:00:00,60.74,60.77,60.62,60.74,29987.0,58.6985,58.7274,58.5825,58.6985,29987.0
2022-11-18 12:05:00,60.71,60.73,60.41,60.47,20019.0,58.6695,58.6888,58.3795,58.4375,20019.0
2022-11-18 12:10:00,60.45,60.5,60.38,60.4,21337.0,58.4182,58.4665,58.3506,58.3699,21337.0
2022-11-18 12:15:00,60.35,60.35,59.87,59.88,78048.0,58.3216,58.3216,57.8577,57.8674,78048.0
2022-11-18 12:20:00,59.85,59.93,59.83,59.84,28962.0,57.8384,57.9157,57.819,57.8287,28962.0
2022-11-18 12:25:00,59.81,60.18,59.8,60.18,32890.0,57.7997,58.1573,57.7901,58.1573,32890.0
2022-11-18 12:30:00,60.17,60.17,60.0,60.02,12465.0,58.1476,58.1476,57.9833,58.0027,12465.0
2022-11-18 12:35:00,60.11,60.27,60.07,60.27,21047.0,58.0896,58.2443,58.051,58.2443,21047.0
2022-11-18 12:40:00,60.25,60.25,60.03,60.03,16130.0,58.2249,58.2249,58.0123,58.0123,16130.0
2022-11-18 12:45:00,60.05,60.09,59.97,60.0,14589.0,58.0316,58.0703,57.9543,57.9833,14589.0
2022-11-18 12:50:00,60.01,60.1,59.83,59.95,14463.0,57.993,58.08,57.819,57.935,14463.0
2022-11-18 12:55:00,59.92,60.18,59.88,60.14,25508.0,57.906,58.1573,57.8674,58.1186,25508.0
2022-11-18 13:00:00,60.11,60.16,60.08,60.1,11062.0,58.0896,58.138,58.0606,58.08,11062.0
2022-11-18 13:05:00,60.12,60.36,60.12,60.34,23260.0,58.0993,58.3312,58.0993,58.3119,23260.0
2022-11-18 13:10:00,60.33,60.39,60.3,60.36,14080.0,58.3022,58.3602,58.2732,58.3312,14080.0
2022-11-18 13:15:00,60.32,60.33,60.18,60.25,18558.0,58.2926,58.3022,58.1573,58.2249,18558.0
2022-11-18 13:20:00,60.25,60.29,60.09,60.29,7700.0,58.2249,58.2636,58.0703,58.2636,7700.0
2022-11-18 13:25:00,60.28,60.47,60.26,60.44,29507.0,58.2539,58.4375,58.2346,58.4085,29507.0
2022-11-18 13:30:00,60.44,60.54,60.42,60.54,30667.0,58.4085,58.5052,58.3892,58.5052,30667.0
2022-11-18 13:35:00,60.51,60.53,60.28,60.29,27919.0,58.4762,58.4955,58.2539,58.2636,27919.0
2022-11-18 13:40:00,60.28,60.3,60.0,60.0,8907.0,58.2539,58.2732,57.9833,57.9833,8907.0
2022-11-18 13:45:00,60.01,60.09,59.99,60.01,13845.0,57.993,58.0703,57.9737,57.993,13845.0
2022-11-18 13:50:00,59.99,60.05,59.91,59.92,12274.0,57.9737,58.0316,57.8964,57.906,12274.0
2022-11-18 13:55:00,59.95,60.1,59.95,60.1,11399.0,57.935,58.08,57.935,58.08,11399.0
2022-11-18 14:00:00,60.12,60.33,60.06,60.29,29946.0,58.0993,58.3022,58.0413,58.2636,29946.0
2022-11-18 14:05:00,60.29,60.35,60.24,60.28,20846.0,58.2636,58.3216,58.2153,58.2539,20846.0
2022-11-18 14:10:00,60.27,60.32,60.2,60.21,19423.0,58.2443,58.2926,58.1766,58.1863,19423.0
2022-11-18 14:15:00,60.23,60.4,60.22,60.23,27824.0,58.2056,58.3699,58.1959,58.2056,27824.0
2022-11-18 14:20:00,60.26,60.34,60.26,60.32,7238.0,58.2346,58.3119,58.2346,58.2926,7238.0
2022-11-18 14:25:00,60.3,60.38,60.27,60.32,27750.0,58.2732,58.3506,58.2443,58.2926,27750.0
2022-11-18 14:30:00,60.33,60.48,60.17,60.28,27150.0,58.3022,58.4472,58.1476,58.2539,27150.0
2022-11-18 14:35:00,60.27,60.27,60.11,60.22,36002.0,58.2443,58.2443,58.0896,58.1959,36002.0
2022-11-18 14:40:00,60.22,60.29,60.17,60.21,7030.0,58.1959,58.2636,58.1476,58.1863,7030.0
2022-11-18 14:45:00,60.18,60.23,60.11,60.16,13757.0,58.1573,58.2056,58.0896,58.138,13757.0
2022-11-18 14:50:00,60.19,60.26,60.16,60.21,14875.0,58.1669,58.2346,58.138,58.1863,14875.0
2022-11-18 14:55:00,60.22,60.32,60.22,60.32,31553.0,58.1959,58.2926,58.1959,58.2926,31553.0
2022-11-18 15:00:00,60.31,60.65,60.31,60.59,42309.0,58.2829,58.6115,58.2829,58.5535,42309.0
2022-11-18 15:05:00,60.62,60.75,60.6,60.75,80081.0,58.5825,58.7081,58.5632,58.7081,80081.0
2022-11-18 15:10:00,60.76,60.82,60.7,60.71,35974.0,58.7178,58.7758,58.6598,58.6695,35974.0
2022-11-18 15:15:00,60.71,60.74,60.55,60.61,21054.0,58.6695,58.6985,58.5148,58.5728,21054.0
2022-11-18 15:20:00,60.6,60.6,60.42,60.51,29285.0,58.5632,58.5632,58.3892,58.4762,29285.0
2022-11-18 15:25:00,60.49,60.83,60.49,60.82,34126.0,58.4569,58.7854,58.4569,58.7758,34126.0
2022-11-18 15:30:00,60.84,60.9,60.69,60.71,33726.0,58.7951,58.8531,58.6501,58.6695,33726.0
2022-11-18 15:35:00,60.7,60.99,60.69,60.99,31912.0,58.6598,58.9401,58.6501,58.9401,31912.0
2022-11-18 15:40:00,60.99,61.07,60.91,61.05,45673.0,58.9401,59.0174,58.8627,58.998,45673.0
2022-11-18 15:45:00,61.04,61.12,60.91,61.11,53401.0,58.9884,59.0657,58.8627,59.056,53401.0
2022-11-18 15:50:00,61.12,61.28,60.51,60.53,117173.0,59.0657,59.2203,58.4762,58.4955,117173.0
2022-11-18 15:55:00,60.55,61.0,60.53,60.97,82802.0,58.5148,58.9497,58.4955,58.9207,82802.0
2022-11-21 09:30:00,61.05,61.6,61.05,61.21,119568.0,58.998,59.5296,58.998,59.1527,119568.0
2022-11-21 09:35:00,61.19,61.26,60.81,60.96,60226.0,59.1333,59.201,58.7661,58.9111,60226.0
2022-11-21 09:40:00,60.9,61.05,60.84,60.88,54158.0,58.8531,58.998,58.7951,58.8338,54158.0
2022-11-21 09:45:00,60.87,61.17,60.87,61.16,52865.0,58.8241,59.114,58.8241,59.1043,52865.0
2022-11-21 09:50:00,61.15,61.2,61.0,61.13,45179.0,59.0947,59.143,58.9497,59.0753,45179.0
2022-11-21 09:55:00,61.14,61.14,60.96,61.04,27110.0,59.085,59.085,58.9111,58.9884,27110.0
2022-11-21 10:00:00,61.07,61.18,60.89,60.96,53540.0,59.0174,59.1237,58.8434,58.9111,53540.0
2022-11-21 10:05:00,60.96,60.98,60.76,60.87,52970.0,58.9111,58.9304,58.7178,58.8241,52970.0
2022-11-21 10:10:00,60.87,60.96,60.8,60.82,17183.0,58.8241,58.9111,58.7564,58.7758,17183.0
2022-11-21 10:15:00,60.78,60.86,60.69,60.79,29241.0,58.7371,58.8144,58.6501,58.7468,29241.0
2022-11-21 10:20:00,60.73,60.74,60.41,60.57,50232.0,58.6888,58.6985,58.3795,58.5342,50232.0
2022-11-21 10:25:00,60.58,60.6,60.46,60.55,35710.0,58.5438,58.5632,58.4279,58.5148,35710.0
2022-11-21 10:30:00,60.52,60.62,60.4,60.41,23224.0,58.4859,58.5825,58.3699,58.3795,23224.0
2022-11-21 10:35:00,60.41,60.52,60.39,60.43,21638.0,58.3795,58.4859,58.3602,58.3989,21638.0
2022-11-21 10:40:00,60.42,60.49,60.32,60.39,17602.0,58.3892,58.4569,58.2926,58.3602,17602.0
2022-11-21 10:45:00,60.38,60.4,60.24,60.32,50777.0,58.3506,58.3699,58.2153,58.2926,50777.0
2022-11-21 10:50:00,60.32,60.37,60.24,60.34,20207.0,58.2926,58.3409,58.2153,58.3119,20207.0
2022-11-21 10:55:00,60.34,60.53,60.31,60.52,18037.0,58.3119,58.4955,58.2829,58.4859,18037.0
2022-11-21 11:00:00,60.53,60.57,60.42,60.52,20602.0,58.4955,58.5342,58.3892,58.4859,20602.0
2022-11-21 11:05:00,60.53,60.57,60.47,60.48,12564.0,58.4955,58.5342,58.4375,58.4472,12564.0
2022-11-21 11:10:00,60.42,60.47,60.33,60.4,16143.0,58.3892,58.4375,58.3022,58.3699,16143.0
2022-11-21 11:15:00,60.47,60.54,60.45,60.45,18205.0,58.4375,58.5052,58.4182,58.4182,18205.0
2022-11-21 11:20:00,60.4,60.59,60.39,60.52,11426.0,58.3699,58.5535,58.3602,58.4859,11426.0
2022-11-21 11:25:00,60.53,60.55,60.31,60.34,14683.0,58.4955,58.5148,58.2829,58.3119,14683.0
2022-11-21 11:30:00,60.36,60.39,60.23,60.31,12993.0,58.3312,58.3602,58.2056,58.2829,12993.0
2022-11-21 11:35:00,60.29,60.47,60.29,60.36,8051.0,58.2636,58.4375,58.2636,58.3312,8051.0
2022-11-21 11:40:00,60.36,60.45,60.29,60.34,8676.0,58.3312,58.4182,58.2636,58.3119,8676.0
2022-11-21 11:45:00,60.33,60.44,60.33,60.41,7893.0,58.3022,58.4085,58.3022,58.3795,7893.0
2022-11-21 11:50:00,60.4,60.47,60.34,60.41,8184.0,58.3699,58.4375,58.3119,58.3795,8184.0
2022-11-21 11:55:00,60.38,60.38,59.92,60.1,84911.0,58.3506,58.3506,57.906,58.08,84911.0
2022-11-21 12:00:00,60.12,60.4,60.09,60.36,50866.0,58.0993,58.3699,58.0703,58.3312,50866.0
2022-11-21 12:05:00,60.38,60.51,60.36,60.48,11609.0,58.3506,58.4762,58.3312,58.4472,11609.0
2022-11-21 12:10:00,60.49,60.58,60.45,60.49,23338.0,58.4569,58.5438,58.4182,58.4569,23338.0
2022-11-21 12:15:00,60.45,60.48,60.32,60.4,19200.0,58.4182,58.4472,58.2926,58.3699,19200.0
2022-11-21 12:20:00,60.34,60.42,60.34,60.36,3082.0,58.3119,58.3892,58.3119,58.3312,3082.0
2022-11-21 12:25:00,60.36,60.45,60.36,60.41,15900.0,58.3312,58.4182,58.3312,58.3795,15900.0
2022-11-21 12:30:00,60.4,60.66,60.39,60.66,27395.0,58.3699,58.6211,58.3602,58.6211,27395.0
2022-11-21 12:35:00,60.66,60.8,60.61,60.62,30474.0,58.6211,58.7564,58.5728,58.5825,30474.0
2022-11-21 12:40:00,60.6,60.7,60.6,60.67,17956.0,58.5632,58.6598,58.5632,58.6308,17956.0
2022-11-21 12:45:00,60.65,60.71,60.6,60.6,12987.0,58.6115,58.6695,58.5632,58.5632,12987.0
2022-11-21 12:50:00,60.59,60.61,60.49,60.56,41417.0,58.5535,58.5728,58.4569,58.5245,41417.0
2022-11-21 12:55:00,60.54,60.58,60.44,60.55,7347.0,58.5052,58.5438,58.4085,58.5148,7347.0
2022-11-21 13:00:00,60.59,60.69,60.56,60.67,7947.0,58.5535,58.6501,58.5245,58.6308,7947.0
2022-11-21 13:05:00,60.65,60.85,60.65,60.8,15206.0,58.6115,58.8048,58.6115,58.7564,15206.0
2022-11-21 13:10:00,60.84,61.12,60.84,61.05,44547.0,58.7951,59.0657,58.7951,58.998,44547.0
2022-11-21 13:15:00,61.05,61.11,60.97,61.08,70891.0,58.998,59.056,58.9207,59.027,70891.0
2022-11-21 13:20:00,61.09,61.12,60.98,61.04,15936.0,59.0367,59.0657,58.9304,58.9884,15936.0
2022-11-21 13:25:00,61.04,61.1,60.98,61.02,8330.0,58.9884,59.0464,58.9304,58.969,8330.0
2022-11-21 13:30:00,61.03,61.06,60.94,61.0,8045.0,58.9787,59.0077,58.8917,58.9497,8045.0
2022-11-21 13:35:00,61.04,61.24,60.98,61.23,15741.0,58.9884,59.1817,58.9304,59.172,15741.0
2022-11-21 13:40:00,61.22,61.25,61.09,61.23,64481.0,59.1623,59.1913,59.0367,59.172,64481.0
2022-11-21 13:45:00,61.21,61.26,61.08,61.16,29567.0,59.1527,59.201,59.027,59.1043,29567.0
2022-11-21 13:50:00,61.12,61.17,61.05,61.05,20041.0,59.0657,59.114,58.998,58.998,20041.0
2022-11-21 13:55:00,61.08,61.08,60.93,60.94,24043.0,59.027,59.027,58.8821,58.8917,24043.0
2022-11-21 14:00:00,60.94,61.09,60.93,61.07,14680.0,58.8917,59.0367,58.8821,59.0174,14680.0
2022-11-21 14:05:00,61.08,61.19,61.08,61.15,14554.0,59.027,59.1333,59.027,59.0947,14554.0
2022-11-21 14:10:00,61.14,61.14,61.0,61.07,8045.0,59.085,59.085,58.9497,59.0174,8045.0
2022-11-21 14:15:00,61.12,61.18,61.09,61.15,3383.0,59.0657,59.1237,59.0367,59.0947,3383.0
2022-11-21 14:20:00,61.17,61.17,60.89,60.98,23031.0,59.114,59.114,58.8434,58.9304,23031.0
2022-11-21 14:25:00,61.01,61.04,60.95,60.96,4905.0,58.9594,58.9884,58.9014,58.9111,4905.0
2022-11-21 14:30:00,60.94,61.05,60.91,60.99,42706.0,58.8917,58.998,58.8627,58.9401,42706.0
2022-11-21 14:35:00,60.98,61.05,60.9,61.03,15950.0,58.9304,58.998,58.8531,58.9787,15950.0
2022-11-21 14:40:00,61.02,61.07,60.88,60.9,17951.0,58.969,59.0174,58.8338,58.8531,17951.0
2022-11-21 14:45:00,60.91,60.97,60.87,60.92,6455.0,58.8627,58.9207,58.8241,58.8724,6455.0
2022-11-21 14:50:00,60.91,61.02,60.86,61.02,11562.0,58.8627,58.969,58.8144,58.969,11562.0
2022-11-21 14:55:00,60.97,61.03,60.87,60.88,8841.0,58.9207,58.9787,58.8241,58.8338,8841.0
2022-11-21 15:00:00,60.87,60.99,60.83,60.96,12179.0,58.8241,58.9401,58.7854,58.9111,12179.0
2022-11-21 15:05:00,60.98,61.03,60.88,60.95,12475.0,58.9304,58.9787,58.8338,58.9014,12475.0
2022-11-21 15:10:00,60.93,60.94,60.87,60.93,8648.0,58.8821,58.8917,58.8241,58.8821,8648.0
2022-11-21 15:15:00,60.89,60.98,60.88,60.9,5797.0,58.8434,58.9304,58.8338,58.8531,5797.0
2022-11-21 15:20:00,60.91,60.94,60.69,60.69,18209.0,58.8627,58.8917,58.6501,58.6501,18209.0
2022-11-21 15:25:00,60.67,60.69,60.54,60.67,21023.0,58.6308,58.6501,58.5052,58.6308,21023.0
2022-11-21 15:30:00,60.67,60.8,60.64,60.64,12443.0,58.6308,58.7564,58.6018,58.6018,12443.0
2022-11-21 15:35:00,60.63,60.74,60.62,60.66,43536.0,58.5922,58.6985,58.5825,58.6211,43536.0
2022-11-21 15:40:00,60.67,60.7,60.59,60.66,11955.0,58.6308,58.6598,58.5535,58.6211,11955.0
2022-11-21 15:45:00,60.67,60.78,60.66,60.77,16346.0,58.6308,58.7371,58.6211,58.7274,16346.0
2022-11-21 15:50:00,60.8,60.94,60.68,60.83,40278.0,58.7564,58.8917,58.6405,58.7854,40278.0
2022-11-21 15:55:00,60.78,60.8,60.62,60.7,37532.0,58.7371,58.7564,58.5825,58.6598,37532.0
2022-11-22 09:30:00,61.68,61.88,61.65,61.76,141734.0,59.6069,59.8001,59.5779,59.6842,141734.0
2022-11-22 09:35:00,61.77,62.02,61.59,61.69,181690.0,59.6938,59.9354,59.5199,59.6165,181690.0
2022-11-22 09:40:00,61.7,61.77,61.42,61.6,145126.0,59.6262,59.6938,59.3556,59.5296,145126.0
2022-11-22 09:45:00,61.6,61.81,61.56,61.6,90974.0,59.5296,59.7325,59.4909,59.5296,90974.0
2022-11-22 09:50:00,61.52,61.7,61.52,61.64,45481.0,59.4522,59.6262,59.4522,59.5682,45481.0
2022-11-22 09:55:00,61.62,61.81,61.62,61.8,62681.0,59.5489,59.7325,59.5489,59.7228,62681.0
2022-11-22 10:00:00,61.78,62.1,61.7,62.01,144909.0,59.7035,60.0127,59.6262,59.9258,144909.0
2022-11-22 10:05:00,62.03,62.2,62.02,62.07,78464.0,59.9451,60.1094,59.9354,59.9838,78464.0
2022-11-22 10:10:00,62.07,62.22,62.0,62.21,35249.0,59.9838,60.1287,59.9161,60.119,35249.0
2022-11-22 10:15:00,62.22,62.28,62.07,62.08,41170.0,60.1287,60.1867,59.9838,59.9934,41170.0
2022-11-22 10:20:00,62.08,62.18,61.97,61.98,33158.0,59.9934,60.0901,59.8871,59.8968,33158.0
2022-11-22 10:25:00,61.98,62.14,61.97,62.08,23949.0,59.8968,60.0514,59.8871,59.9934,23949.0
2022-11-22 10:30:00,62.15,62.27,61.98,62.16,38491.0,60.0611,60.177,59.8968,60.0707,38491.0
2022-11-22 10:35:00,62.16,62.17,62.0,62.05,31587.0,60.0707,60.0804,59.9161,59.9644,31587.0
2022-11-22 10:40:00,62.07,62.16,62.04,62.1,13901.0,59.9838,60.0707,59.9548,60.0127,13901.0
2022-11-22 10:45:00,62.11,62.26,62.07,62.2,45510.0,60.0224,60.1674,59.9838,60.1094,45510.0
2022-11-22 10:50:00,62.29,62.36,62.21,62.22,49287.0,60.1964,60.264,60.119,60.1287,49287.0
2022-11-22 10:55:00,62.24,62.31,62.14,62.26,42004.0,60.148,60.2157,60.0514,60.1674,42004.0
2022-11-22 11:00:00,62.26,62.26,62.11,62.17,8481.0,60.1674,60.1674,60.0224,60.0804,8481.0
2022-11-22 11:05:00,62.2,62.2,62.13,62.17,13359.0,60.1094,60.1094,60.0417,60.0804,13359.0
2022-11-22 11:10:00,62.16,62.25,62.13,62.15,12147.0,60.0707,60.1577,60.0417,60.0611,12147.0
2022-11-22 11:15:00,62.13,62.2,61.91,62.19,52461.0,60.0417,60.1094,59.8291,60.0997,52461.0
2022-11-22 11:20:00,62.2,62.2,62.1,62.13,6225.0,60.1094,60.1094,60.0127,60.0417,6225.0
2022-11-22 11:25:00,62.13,62.21,62.13,62.17,18025.0,60.0417,60.119,60.0417,60.0804,18025.0
2022-11-22 11:30:00,62.15,62.21,62.09,62.21,13816.0,60.0611,60.119,60.0031,60.119,13816.0
2022-11-22 11:35:00,62.2,62.2,62.02,62.1,11917.0,60.1094,60.1094,59.9354,60.0127,11917.0
2022-11-22 11:40:00,62.15,62.16,62.08,62.1,8075.0,60.0611,60.0707,59.9934,60.0127,8075.0
2022-11-22 11:45:00,62.1,62.15,62.05,62.15,6490.0,60.0127,60.0611,59.9644,60.0611,6490.0
2022-11-22 11:50:00,62.1,62.14,62.04,62.13,8230.0,60.0127,60.0514,59.9548,60.0417,8230.0
2022-11-22 11:55:00,62.13,62.18,62.11,62.14,4920.0,60.0417,60.0901,60.0224,60.0514,4920.0
2022-11-22 12:00:00,62.16,62.27,62.16,62.23,18465.0,60.0707,60.177,60.0707,60.1384,18465.0
2022-11-22 12:05:00,62.2,62.22,62.07,62.1,6681.0,60.1094,60.1287,59.9838,60.0127,6681.0
2022-11-22 12:10:00,62.15,62.15,62.06,62.07,15753.0,60.0611,60.0611,59.9741,59.9838,15753.0
2022-11-22 12:15:00,62.04,62.21,62.04,62.12,15061.0,59.9548,60.119,59.9548,60.0321,15061.0
2022-11-22 12:20:00,62.13,62.14,62.01,62.06,19185.0,60.0417,60.0514,59.9258,59.9741,19185.0
2022-11-22 12:25:00,62.05,62.09,62.0,62.09,8700.0,59.9644,60.0031,59.9161,60.0031,8700.0
2022-11-22 12:30:00,62.06,62.12,62.06,62.09,4515.0,59.9741,60.0321,59.9741,60.0031,4515.0
2022-11-22 12:35:00,62.09,62.14,62.09,62.11,6989.0,60.0031,60.0514,60.0031,60.0224,6989.0
2022-11-22 12:40:00,62.11,62.2,62.03,62.19,10046.0,60.0224,60.1094,59.9451,60.0997,10046.0
2022-11-22 12:45:00,62.18,62.2,62.14,62.16,4952.0,60.0901,60.1094,60.0514,60.0707,4952.0
2022-11-22 12:50:00,62.16,62.16,62.07,62.07,4379.0,60.0707,60.0707,59.9838,59.9838,4379.0
2022-11-22 12:55:00,62.06,62.12,62.06,62.1,5761.0,59.9741,60.0321,59.9741,60.0127,5761.0
2022-11-22 13:00:00,62.11,62.18,62.06,62.14,17484.0,60.0224,60.0901,59.9741,60.0514,17484.0
2022-11-22 13:05:00,62.09,62.28,62.08,62.27,22925.0,60.0031,60.1867,59.9934,60.177,22925.0
2022-11-22 13:10:00,62.25,62.37,62.24,62.36,92693.0,60.1577,60.2737,60.148,60.264,92693.0
2022-11-22 13:15:00,62.35,62.41,62.31,62.34,18897.0,60.2543,60.3123,60.2157,60.2447,18897.0
2022-11-22 13:20:00,62.34,62.39,62.28,62.39,31472.0,60.2447,60.293,60.1867,60.293,31472.0
2022-11-22 13:25:00,62.39,62.49,62.37,62.46,33250.0,60.293,60.3896,60.2737,60.3606,33250.0
2022-11-22 13:30:00,62.47,62.51,62.38,62.39,47898.0,60.3703,60.409,60.2833,60.293,47898.0
2022-11-22 13:35:00,62.38,62.38,62.29,62.33,40603.0,60.2833,60.2833,60.1964,60.235,40603.0
2022-11-22 13:40:00,62.34,62.36,62.32,62.35,12599.0,60.2447,60.264,60.2254,60.2543,12599.0
2022-11-22 13:45:00,62.34,62.4,62.34,62.37,9052.0,60.2447,60.3027,60.2447,60.2737,9052.0
2022-11-22 13:50:00,62.39,62.46,62.34,62.43,29892.0,60.293,60.3606,60.2447,60.3317,29892.0
2022-11-22 13:55:00,62.43,62.43,62.36,62.4,10948.0,60.3317,60.3317,60.264,60.3027,10948.0
2022-11-22 14:00:00,62.39,62.45,62.32,62.4,33648.0,60.293,60.351,60.2254,60.3027,33648.0
2022-11-22 14:05:00,62.4,62.42,62.26,62.29,17176.0,60.3027,60.322,60.1674,60.1964,17176.0
2022-11-22 14:10:00,62.29,62.32,62.26,62.29,6139.0,60.1964,60.2254,60.1674,60.1964,6139.0
2022-11-22 14:15:00,62.29,62.44,62.28,62.4,12260.0,60.1964,60.3413,60.1867,60.3027,12260.0
2022-11-22 14:20:00,62.4,62.45,62.4,62.45,21728.0,60.3027,60.351,60.3027,60.351,21728.0
2022-11-22 14:25:00,62.44,62.52,62.44,62.5,44964.0,60.3413,60.4186,60.3413,60.3993,44964.0
2022-11-22 14:30:00,62.5,62.5,62.38,62.39,14938.0,60.3993,60.3993,60.2833,60.293,14938.0
2022-11-22 14:35:00,62.4,62.58,62.38,62.57,29448.0,60.3027,60.4766,60.2833,60.4669,29448.0
2022-11-22 14:40:00,62.55,62.56,62.37,62.37,23795.0,60.4476,60.4573,60.2737,60.2737,23795.0
2022-11-22 14:45:00,62.37,62.48,62.36,62.48,11571.0,60.2737,60.38,60.264,60.38,11571.0
2022-11-22 14:50:00,62.47,62.58,62.46,62.56,12065.0,60.3703,60.4766,60.3606,60.4573,12065.0
2022-11-22 14:55:00,62.56,62.6,62.53,62.56,30678.0,60.4573,60.4959,60.4283,60.4573,30678.0
2022-11-22 15:00:00,62.56,62.78,62.53,62.77,26477.0,60.4573,60.6699,60.4283,60.6602,26477.0
2022-11-22 15:05:00,62.77,62.79,62.7,62.74,66294.0,60.6602,60.6796,60.5926,60.6312,66294.0
2022-11-22 15:10:00,62.75,62.77,62.69,62.73,32191.0,60.6409,60.6602,60.5829,60.6216,32191.0
2022-11-22 15:15:00,62.76,62.79,62.62,62.62,25500.0,60.6506,60.6796,60.5153,60.5153,25500.0
2022-11-22 15:20:00,62.64,62.77,62.64,62.77,22396.0,60.5346,60.6602,60.5346,60.6602,22396.0
2022-11-22 15:25:00,62.77,62.79,62.69,62.77,59177.0,60.6602,60.6796,60.5829,60.6602,59177.0
2022-11-22 15:30:00,62.74,62.79,62.7,62.78,18280.0,60.6312,60.6796,60.5926,60.6699,18280.0
2022-11-22 15:35:00,62.78,62.78,62.69,62.78,24065.0,60.6699,60.6699,60.5829,60.6699,24065.0
2022-11-22 15:40:00,62.76,62.79,62.73,62.75,25169.0,60.6506,60.6796,60.6216,60.6409,25169.0
2022-11-22 15:45:00,62.73,62.84,62.73,62.76,84364.0,60.6216,60.7279,60.6216,60.6506,84364.0
2022-11-22 15:50:00,62.78,62.9,62.68,62.77,128487.0,60.6699,60.7859,60.5733,60.6602,128487.0
2022-11-22 15:55:00,62.73,62.9,62.69,62.82,69478.0,60.6216,60.7859,60.5829,60.7085,69478.0
2022-11-23 09:30:00,62.58,63.26,62.58,63.24,198743.0,60.4766,61.1338,60.4766,61.1144,198743.0
2022-11-23 09:35:00,63.25,63.32,63.15,63.23,126422.0,61.1241,61.1917,61.0275,61.1048,126422.0
2022-11-23 09:40:00,63.22,63.23,63.02,63.12,54942.0,61.0951,61.1048,60.9018,60.9985,54942.0
2022-11-23 09:45:00,63.12,63.6,63.1,63.3,123699.0,60.9985,61.4623,60.9791,61.1724,123699.0
2022-11-23 09:50:00,63.33,63.55,63.32,63.39,47157.0,61.2014,61.414,61.1917,61.2594,47157.0
2022-11-23 09:55:00,63.37,63.41,63.28,63.32,55149.0,61.2401,61.2787,61.1531,61.1917,55149.0
2022-11-23 10:00:00,63.35,63.42,63.03,63.26,76973.0,61.2207,61.2884,60.9115,61.1338,76973.0
2022-11-23 10:05:00,63.27,63.47,63.24,63.27,58264.0,61.1434,61.3367,61.1144,61.1434,58264.0
2022-11-23 10:10:00,63.27,63.43,63.26,63.26,34207.0,61.1434,61.298,61.1338,61.1338,34207.0
2022-11-23 10:15:00,63.27,63.28,63.09,63.25,37576.0,61.1434,61.1531,60.9695,61.1241,37576.0
2022-11-23 10:20:00,63.21,63.3,63.15,63.3,65877.0,61.0854,61.1724,61.0275,61.1724,65877.0
2022-11-23 10:25:00,63.3,63.35,63.25,63.34,20907.0,61.1724,61.2207,61.1241,61.2111,20907.0
2022-11-23 10:30:00,63.37,63.45,63.34,63.34,60739.0,61.2401,61.3174,61.2111,61.2111,60739.0
2022-11-23 10:35:00,63.34,63.34,63.22,63.27,84341.0,61.2111,61.2111,61.0951,61.1434,84341.0
2022-11-23 10:40:00,63.3,63.42,63.22,63.29,89308.0,61.1724,61.2884,61.0951,61.1627,89308.0
2022-11-23 10:45:00,63.31,63.32,63.14,63.19,32051.0,61.1821,61.1917,61.0178,61.0661,32051.0
2022-11-23 10:50:00,63.2,63.23,63.09,63.17,37525.0,61.0758,61.1048,60.9695,61.0468,37525.0
2022-11-23 10:55:00,63.16,63.18,63.14,63.17,11937.0,61.0371,61.0564,61.0178,61.0468,11937.0
2022-11-23 11:00:00,63.17,63.22,63.09,63.14,25961.0,61.0468,61.0951,60.9695,61.0178,25961.0
2022-11-23 11:05:00,63.14,63.28,63.12,63.24,18897.0,61.0178,61.1531,60.9985,61.1144,18897.0
2022-11-23 11:10:00,63.24,63.29,63.21,63.29,10527.0,61.1144,61.1627,61.0854,61.1627,10527.0
2022-11-23 11:15:00,63.32,63.35,63.26,63.28,28287.0,61.1917,61.2207,61.1338,61.1531,28287.0
2022-11-23 11:20:00,63.28,63.46,63.28,63.33,29779.0,61.1531,61.327,61.1531,61.2014,29779.0
2022-11-23 11:25:00,63.33,63.36,63.24,63.3,14610.0,61.2014,61.2304,61.1144,61.1724,14610.0
2022-11-23 11:30:00,63.32,63.32,63.17,63.23,14648.0,61.1917,61.1917,61.0468,61.1048,14648.0
2022-11-23 11:35:00,63.23,63.25,63.15,63.17,14458.0,61.1048,61.1241,61.0275,61.0468,14458.0
2022-11-23 11:40:00,63.15,63.22,63.14,63.18,13600.0,61.0275,61.0951,61.0178,61.0564,13600.0
2022-11-23 11:45:00,63.19,63.19,62.88,62.88,38057.0,61.0661,61.0661,60.7665,60.7665,38057.0
2022-11-23 11:50:00,62.88,62.99,62.62,62.63,34301.0,60.7665,60.8728,60.5153,60.5249,34301.0
2022-11-23 11:55:00,62.62,62.66,62.41,62.64,68533.0,60.5153,60.5539,60.3123,60.5346,68533.0
2022-11-23 12:00:00,62.6,62.67,62.56,62.6,16576.0,60.4959,60.5636,60.4573,60.4959,16576.0
2022-11-23 12:05:00,62.61,62.78,62.6,62.77,31031.0,60.5056,60.6699,60.4959,60.6602,31031.0
2022-11-23 12:10:00,62.78,62.82,62.73,62.74,9468.0,60.6699,60.7085,60.6216,60.6312,9468.0
2022-11-23 12:15:00,62.73,62.77,62.67,62.74,8308.0,60.6216,60.6602,60.5636,60.6312,8308.0
2022-11-23 12:20:00,62.73,62.78,62.7,62.71,6821.0,60.6216,60.6699,60.5926,60.6022,6821.0
2022-11-23 12:25:00,62.74,62.84,62.73,62.78,6860.0,60.6312,60.7279,60.6216,60.6699,6860.0
2022-11-23 12:30:00,62.81,62.83,62.72,62.8,8703.0,60.6989,60.7182,60.6119,60.6892,8703.0
2022-11-23 12:35:00,62.79,62.84,62.7,62.8,7035.0,60.6796,60.7279,60.5926,60.6892,7035.0
2022-11-23 12:40:00,62.8,62.8,62.61,62.63,15752.0,60.6892,60.6892,60.5056,60.5249,15752.0
2022-11-23 12:45:00,62.63,62.74,62.62,62.7,9200.0,60.5249,60.6312,60.5153,60.5926,9200.0
2022-11-23 12:50:00,62.71,62.71,62.41,62.49,30207.0,60.6022,60.6022,60.3123,60.3896,30207.0
2022-11-23 12:55:00,62.46,62.49,62.23,62.4,45094.0,60.3606,60.3896,60.1384,60.3027,45094.0
2022-11-23 13:00:00,62.41,62.56,62.33,62.54,16004.0,60.3123,60.4573,60.235,60.438,16004.0
2022-11-23 13:05:00,62.55,62.6,62.52,62.6,11347.0,60.4476,60.4959,60.4186,60.4959,11347.0
2022-11-23 13:10:00,62.59,62.59,62.49,62.5,4702.0,60.4863,60.4863,60.3896,60.3993,4702.0
2022-11-23 13:15:00,62.52,62.61,62.51,62.61,3100.0,60.4186,60.5056,60.409,60.5056,3100.0
2022-11-23 13:20:00,62.61,62.69,62.6,62.64,40225.0,60.5056,60.5829,60.4959,60.5346,40225.0
2022-11-23 13:25:00,62.64,62.74,62.59,62.73,37416.0,60.5346,60.6312,60.4863,60.6216,37416.0
2022-11-23 13:30:00,62.75,62.86,62.75,62.8,23007.0,60.6409,60.7472,60.6409,60.6892,23007.0
2022-11-23 13:35:00,62.82,62.96,62.81,62.91,16150.0,60.7085,60.8438,60.6989,60.7955,16150.0
2022-11-23 13:40:00,62.9,62.91,62.84,62.91,21575.0,60.7859,60.7955,60.7279,60.7955,21575.0
2022-11-23 13:45:00,62.89,62.94,62.87,62.88,8738.0,60.7762,60.8245,60.7569,60.7665,8738.0
2022-11-23 13:50:00,62.88,62.88,62.79,62.83,8073.0,60.7665,60.7665,60.6796,60.7182,8073.0
2022-11-23 13:55:00,62.82,62.87,62.82,62.85,4932.0,60.7085,60.7569,60.7085,60.7375,4932.0
2022-11-23 14:00:00,62.95,63.63,62.66,63.57,235497.0,60.8342,61.4913,60.5539,61.4333,235497.0
2022-11-23 14:05:00,63.6,63.6,63.28,63.4,89550.0,61.4623,61.4623,61.1531,61.2691,89550.0
2022-11-23 14:10:00,63.43,63.43,63.08,63.35,31427.0,61.298,61.298,60.9598,61.2207,31427.0
2022-11-23 14:15:00,63.35,63.43,63.22,63.26,35008.0,61.2207,61.298,61.0951,61.1338,35008.0
2022-11-23 14:20:00,63.33,63.49,63.23,63.49,22116.0,61.2014,61.356,61.1048,61.356,22116.0
2022-11-23 14:25:00,63.47,63.67,63.45,63.46,28902.0,61.3367,61.53,61.3174,61.327,28902.0
2022-11-23 14:30:00,63.39,63.39,63.25,63.25,103441.0,61.2594,61.2594,61.1241,61.1241,103441.0
2022-11-23 14:35:00,63.21,63.21,62.98,63.05,37825.0,61.0854,61.0854,60.8632,60.9308,37825.0
2022-11-23 14:40:00,63.01,63.29,63.01,63.27,33228.0,60.8922,61.1627,60.8922,61.1434,33228.0
2022-11-23 14:45:00,63.24,63.52,63.24,63.48,16398.0,61.1144,61.385,61.1144,61.3464,16398.0
2022-11-23 14:50:00,63.47,63.59,63.33,63.33,44761.0,61.3367,61.4527,61.2014,61.2014,44761.0
2022-11-23 14:55:00,63.34,63.44,63.34,63.4,20820.0,61.2111,61.3077,61.2111,61.2691,20820.0
2022-11-23 15:00:00,63.41,63.44,63.23,63.38,16251.0,61.2787,61.3077,61.1048,61.2497,16251.0
2022-11-23 15:05:00,63.41,63.51,63.41,63.46,19178.0,61.2787,61.3754,61.2787,61.327,19178.0
2022-11-23 15:10:00,63.45,63.49,63.39,63.46,17251.0,61.3174,61.356,61.2594,61.327,17251.0
2022-11-23 15:15:00,63.46,63.63,63.43,63.62,32594.0,61.327,61.4913,61.298,61.4817,32594.0
2022-11-23 15:20:00,63.58,63.59,63.4,63.51,21485.0,61.443,61.4527,61.2691,61.3754,21485.0
2022-11-23 15:25:00,63.5,63.54,63.4,63.4,6749.0,61.3657,61.4043,61.2691,61.2691,6749.0
2022-11-23 15:30:00,63.4,63.4,63.25,63.26,24952.0,61.2691,61.2691,61.1241,61.1338,24952.0
2022-11-23 15:35:00,63.25,63.3,63.19,63.28,19940.0,61.1241,61.1724,61.0661,61.1531,19940.0
2022-11-23 15:40:00,63.29,63.31,63.22,63.31,17239.0,61.1627,61.1821,61.0951,61.1821,17239.0
2022-11-23 15:45:00,63.29,63.29,63.1,63.12,19093.0,61.1627,61.1627,60.9791,60.9985,19093.0
2022-11-23 15:50:00,63.13,63.39,63.13,63.28,27137.0,61.0081,61.2594,61.0081,61.1531,27137.0
2022-11-23 15:55:00,63.26,63.36,63.19,63.33,87922.0,61.1338,61.2304,61.0661,61.2014,87922.0
2022-11-25 09:30:00,63.37,63.62,63.34,63.58,92899.0,61.2401,61.4817,61.2111,61.443,92899.0
2022-11-25 09:35:00,63.59,63.77,63.56,63.56,54259.0,61.4527,61.6266,61.4237,61.4237,54259.0
2022-11-25 09:40:00,63.55,63.68,63.46,63.67,48322.0,61.414,61.5396,61.327,61.53,48322.0
2022-11-25 09:45:00,63.66,63.8,63.62,63.77,50697.0,61.5203,61.6556,61.4817,61.6266,50697.0
2022-11-25 09:50:00,63.78,63.95,63.77,63.93,47594.0,61.6363,61.8006,61.6266,61.7812,47594.0
2022-11-25 09:55:00,63.93,64.07,63.9,64.0,60040.0,61.7812,61.9165,61.7522,61.8489,60040.0
2022-11-25 10:00:00,64.04,64.12,64.01,64.08,47051.0,61.8875,61.9649,61.8585,61.9262,47051.0
2022-11-25 10:05:00,64.09,64.21,64.08,64.13,68055.0,61.9359,62.0518,61.9262,61.9745,68055.0
2022-11-25 10:10:00,64.14,64.17,64.01,64.03,40351.0,61.9842,62.0132,61.8585,61.8779,40351.0
2022-11-25 10:15:00,64.03,64.09,63.95,64.05,31210.0,61.8779,61.9359,61.8006,61.8972,31210.0
2022-11-25 10:20:00,64.03,64.11,63.99,64.0,22492.0,61.8779,61.9552,61.8392,61.8489,22492.0
2022-11-25 10:25:00,64.0,64.09,63.98,64.02,21510.0,61.8489,61.9359,61.8296,61.8682,21510.0
2022-11-25 10:30:00,64.03,64.03,63.94,64.03,10518.0,61.8779,61.8779,61.7909,61.8779,10518.0
2022-11-25 10:35:00,64.04,64.11,64.02,64.11,12722.0,61.8875,61.9552,61.8682,61.9552,12722.0
2022-11-25 10:40:00,64.11,64.19,64.1,64.13,20367.0,61.9552,62.0325,61.9455,61.9745,20367.0
2022-11-25 10:45:00,64.11,64.22,64.09,64.19,15474.0,61.9552,62.0615,61.9359,62.0325,15474.0
2022-11-25 10:50:00,64.18,64.25,64.13,64.23,36387.0,62.0228,62.0905,61.9745,62.0712,36387.0
2022-11-25 10:55:00,64.24,64.26,64.16,64.17,28784.0,62.0808,62.1001,62.0035,62.0132,28784.0
2022-11-25 11:00:00,64.19,64.24,64.13,64.2,14071.0,62.0325,62.0808,61.9745,62.0422,14071.0
2022-11-25 11:05:00,64.21,64.27,64.21,64.27,22933.0,62.0518,62.1098,62.0518,62.1098,22933.0
2022-11-25 11:10:00,64.28,64.29,64.19,64.19,20636.0,62.1195,62.1291,62.0325,62.0325,20636.0
2022-11-25 11:15:00,64.2,64.26,64.15,64.25,13997.0,62.0422,62.1001,61.9938,62.0905,13997.0
2022-11-25 11:20:00,64.26,64.31,64.21,64.25,64802.0,62.1001,62.1485,62.0518,62.0905,64802.0
2022-11-25 11:25:00,64.26,64.29,64.2,64.23,19834.0,62.1001,62.1291,62.0422,62.0712,19834.0
2022-11-25 11:30:00,64.22,64.23,64.1,64.19,45038.0,62.0615,62.0712,61.9455,62.0325,45038.0
2022-11-25 11:35:00,64.19,64.25,64.15,64.25,26483.0,62.0325,62.0905,61.9938,62.0905,26483.0
2022-11-25 11:40:00,64.25,64.26,64.18,64.19,8051.0,62.0905,62.1001,62.0228,62.0325,8051.0
2022-11-25 11:45:00,64.23,64.29,64.22,64.26,7862.0,62.0712,62.1291,62.0615,62.1001,7862.0
2022-11-25 11:50:00,64.26,64.33,64.24,64.3,21243.0,62.1001,62.1678,62.0808,62.1388,21243.0
2022-11-25 11:55:00,64.3,64.3,64.24,64.25,14934.0,62.1388,62.1388,62.0808,62.0905,14934.0
2022-11-25 12:00:00,64.23,64.29,64.21,64.25,11618.0,62.0712,62.1291,62.0518,62.0905,11618.0
2022-11-25 12:05:00,64.22,64.29,64.16,64.17,12469.0,62.0615,62.1291,62.0035,62.0132,12469.0
2022-11-25 12:10:00,64.17,64.21,64.16,64.17,16425.0,62.0132,62.0518,62.0035,62.0132,16425.0
2022-11-25 12:15:00,64.2,64.24,64.18,64.23,8841.0,62.0422,62.0808,62.0228,62.0712,8841.0
2022-11-25 12:20:00,64.24,64.24,64.18,64.19,3920.0,62.0808,62.0808,62.0228,62.0325,3920.0
2022-11-25 12:25:00,64.2,64.27,64.2,64.24,12742.0,62.0422,62.1098,62.0422,62.0808,12742.0
2022-11-25 12:30:00,64.25,64.25,64.14,64.17,8818.0,62.0905,62.0905,61.9842,62.0132,8818.0
2022-11-25 12:35:00,64.15,64.26,64.11,64.22,29353.0,61.9938,62.1001,61.9552,62.0615,29353.0
2022-11-25 12:40:00,64.23,64.25,64.11,64.12,14606.0,62.0712,62.0905,61.9552,61.9649,14606.0
2022-11-25 12:45:00,64.1,64.1,63.97,63.97,16582.0,61.9455,61.9455,61.8199,61.8199,16582.0
2022-11-25 12:50:00,63.99,64.08,63.98,64.01,13413.0,61.8392,61.9262,61.8296,61.8585,13413.0
2022-11-25 12:55:00,64.0,64.17,63.97,64.17,31617.0,61.8489,62.0132,61.8199,62.0132,31617.0
2022-11-28 09:30:00,63.04,63.73,63.02,63.69,186959.0,60.9212,61.588,60.9018,61.5493,186959.0
2022-11-28 09:35:00,63.7,63.86,63.56,63.59,90004.0,61.559,61.7136,61.4237,61.4527,90004.0
2022-11-28 09:40:00,63.6,63.62,63.27,63.36,105753.0,61.4623,61.4817,61.1434,61.2304,105753.0
2022-11-28 09:45:00,63.37,63.49,63.35,63.43,76243.0,61.2401,61.356,61.2207,61.298,76243.0
2022-11-28 09:50:00,63.44,63.44,63.33,63.39,29090.0,61.3077,61.3077,61.2014,61.2594,29090.0
2022-11-28 09:55:00,63.37,63.37,63.18,63.28,41438.0,61.2401,61.2401,61.0564,61.1531,41438.0
2022-11-28 10:00:00,63.24,63.3,63.14,63.28,43284.0,61.1144,61.1724,61.0178,61.1531,43284.0
2022-11-28 10:05:00,63.29,63.3,63.15,63.19,20682.0,61.1627,61.1724,61.0275,61.0661,20682.0
2022-11-28 10:10:00,63.2,63.33,63.11,63.33,33519.0,61.0758,61.2014,60.9888,61.2014,33519.0
2022-11-28 10:15:00,63.32,63.41,63.28,63.4,24377.0,61.1917,61.2787,61.1531,61.2691,24377.0
2022-11-28 10:20:00,63.4,63.43,62.99,63.07,60984.0,61.2691,61.298,60.8728,60.9501,60984.0
2022-11-28 10:25:00,63.11,63.15,62.91,63.15,41988.0,60.9888,61.0275,60.7955,61.0275,41988.0
2022-11-28 10:30:00,63.15,63.15,63.01,63.05,10838.0,61.0275,61.0275,60.8922,60.9308,10838.0
2022-11-28 10:35:00,63.03,63.21,63.03,63.14,9000.0,60.9115,61.0854,60.9115,61.0178,9000.0
2022-11-28 10:40:00,63.11,63.16,63.05,63.06,9694.0,60.9888,61.0371,60.9308,60.9405,9694.0
2022-11-28 10:45:00,63.02,63.05,62.89,62.93,39079.0,60.9018,60.9308,60.7762,60.8148,39079.0
2022-11-28 10:50:00,62.9,62.93,62.64,62.7,64483.0,60.7859,60.8148,60.5346,60.5926,64483.0
2022-11-28 10:55:00,62.71,62.75,62.65,62.74,32250.0,60.6022,60.6409,60.5443,60.6312,32250.0
2022-11-28 11:00:00,62.74,62.84,62.68,62.71,25106.0,60.6312,60.7279,60.5733,60.6022,25106.0
2022-11-28 11:05:00,62.71,62.75,62.55,62.7,20995.0,60.6022,60.6409,60.4476,60.5926,20995.0
2022-11-28 11:10:00,62.67,62.76,62.6,62.76,11466.0,60.5636,60.6506,60.4959,60.6506,11466.0
2022-11-28 11:15:00,62.74,62.79,62.68,62.69,14887.0,60.6312,60.6796,60.5733,60.5829,14887.0
2022-11-28 11:20:00,62.67,62.69,62.59,62.6,8457.0,60.5636,60.5829,60.4863,60.4959,8457.0
2022-11-28 11:25:00,62.6,62.67,62.56,62.59,21388.0,60.4959,60.5636,60.4573,60.4863,21388.0
2022-11-28 11:30:00,62.61,62.66,62.57,62.57,10639.0,60.5056,60.5539,60.4669,60.4669,10639.0
2022-11-28 11:35:00,62.56,62.63,62.52,62.63,21415.0,60.4573,60.5249,60.4186,60.5249,21415.0
2022-11-28 11:40:00,62.61,62.75,62.57,62.67,16380.0,60.5056,60.6409,60.4669,60.5636,16380.0
2022-11-28 11:45:00,62.66,62.76,62.65,62.73,8732.0,60.5539,60.6506,60.5443,60.6216,8732.0
2022-11-28 11:50:00,62.73,62.74,62.7,62.74,9052.0,60.6216,60.6312,60.5926,60.6312,9052.0
2022-11-28 11:55:00,62.73,62.78,62.68,62.69,17093.0,60.6216,60.6699,60.5733,60.5829,17093.0
2022-11-28 12:00:00,62.67,62.76,62.16,62.48,81007.0,60.5636,60.6506,60.0707,60.38,81007.0
2022-11-28 12:05:00,62.44,62.9,62.32,62.32,52874.0,60.3413,60.7859,60.2254,60.2254,52874.0
2022-11-28 12:10:00,62.31,62.38,62.23,62.34,16869.0,60.2157,60.2833,60.1384,60.2447,16869.0
2022-11-28 12:15:00,62.38,62.67,62.35,62.67,54309.0,60.2833,60.5636,60.2543,60.5636,54309.0
2022-11-28 12:20:00,62.66,62.71,62.58,62.61,23841.0,60.5539,60.6022,60.4766,60.5056,23841.0
2022-11-28 12:25:00,62.61,62.67,62.56,62.58,15239.0,60.5056,60.5636,60.4573,60.4766,15239.0
2022-11-28 12:30:00,62.56,62.67,62.56,62.59,10186.0,60.4573,60.5636,60.4573,60.4863,10186.0
2022-11-28 12:35:00,62.62,62.67,62.54,62.56,10547.0,60.5153,60.5636,60.438,60.4573,10547.0
2022-11-28 12:40:00,62.57,62.59,62.48,62.49,8936.0,60.4669,60.4863,60.38,60.3896,8936.0
2022-11-28 12:45:00,62.48,62.54,62.39,62.4,18092.0,60.38,60.438,60.293,60.3027,18092.0
2022-11-28 12:50:00,62.41,62.41,62.02,62.03,83674.0,60.3123,60.3123,59.9354,59.9451,83674.0
2022-11-28 12:55:00,62.05,62.16,62.03,62.11,33744.0,59.9644,60.0707,59.9451,60.0224,33744.0
2022-11-28 13:00:00,62.09,62.16,62.07,62.13,20232.0,60.0031,60.0707,59.9838,60.0417,20232.0
2022-11-28 13:05:00,62.14,62.19,62.07,62.07,8637.0,60.0514,60.0997,59.9838,59.9838,8637.0
2022-11-28 13:10:00,62.12,62.16,61.99,62.16,29091.0,60.0321,60.0707,59.9064,60.0707,29091.0
2022-11-28 13:15:00,62.15,62.22,62.14,62.18,10394.0,60.0611,60.1287,60.0514,60.0901,10394.0
2022-11-28 13:20:00,62.19,62.23,62.13,62.13,3581.0,60.0997,60.1384,60.0417,60.0417,3581.0
2022-11-28 13:25:00,62.13,62.17,62.05,62.06,4729.0,60.0417,60.0804,59.9644,59.9741,4729.0
2022-11-28 13:30:00,62.04,62.06,61.92,61.96,34931.0,59.9548,59.9741,59.8388,59.8775,34931.0
2022-11-28 13:35:00,61.96,62.1,61.91,62.05,17908.0,59.8775,60.0127,59.8291,59.9644,17908.0
2022-11-28 13:40:00,62.05,62.06,61.9,61.92,5560.0,59.9644,59.9741,59.8195,59.8388,5560.0
2022-11-28 13:45:00,61.91,61.97,61.89,61.91,14480.0,59.8291,59.8871,59.8098,59.8291,14480.0
2022-11-28 13:50:00,61.9,61.94,61.81,61.84,25533.0,59.8195,59.8581,59.7325,59.7615,25533.0
2022-11-28 13:55:00,61.85,61.85,61.58,61.63,65683.0,59.7711,59.7711,59.5102,59.5585,65683.0
2022-11-28 14:00:00,61.62,61.7,61.54,61.57,25433.0,59.5489,59.6262,59.4716,59.5006,25433.0
2022-11-28 14:05:00,61.59,61.66,61.54,61.55,17937.0,59.5199,59.5875,59.4716,59.4812,17937.0
2022-11-28 14:10:00,61.55,61.61,61.52,61.56,38148.0,59.4812,59.5392,59.4522,59.4909,38148.0
2022-11-28 14:15:00,61.57,61.66,61.55,61.61,18557.0,59.5006,59.5875,59.4812,59.5392,18557.0
2022-11-28 14:20:00,61.6,61.61,61.46,61.54,38410.0,59.5296,59.5392,59.3943,59.4716,38410.0
2022-11-28 14:25:00,61.52,61.55,61.49,61.49,5423.0,59.4522,59.4812,59.4232,59.4232,5423.0
2022-11-28 14:30:00,61.47,61.55,61.41,61.54,44883.0,59.4039,59.4812,59.3459,59.4716,44883.0
2022-11-28 14:35:00,61.53,61.62,61.5,61.6,20512.0,59.4619,59.5489,59.4329,59.5296,20512.0
2022-11-28 14:40:00,61.58,61.59,61.52,61.59,20846.0,59.5102,59.5199,59.4522,59.5199,20846.0
2022-11-28 14:45:00,61.57,61.59,61.48,61.5,25614.0,59.5006,59.5199,59.4136,59.4329,25614.0
2022-11-28 14:50:00,61.5,61.55,61.48,61.52,11149.0,59.4329,59.4812,59.4136,59.4522,11149.0
2022-11-28 14:55:00,61.48,61.51,61.35,61.39,21870.0,59.4136,59.4426,59.288,59.3266,21870.0
2022-11-28 15:00:00,61.39,61.41,61.28,61.34,17771.0,59.3266,59.3459,59.2203,59.2783,17771.0
2022-11-28 15:05:00,61.32,61.39,61.29,61.33,23263.0,59.259,59.3266,59.23,59.2686,23263.0
2022-11-28 15:10:00,61.34,61.36,61.21,61.23,19843.0,59.2783,59.2976,59.1527,59.172,19843.0
2022-11-28 15:15:00,61.24,61.24,61.14,61.18,13411.0,59.1817,59.1817,59.085,59.1237,13411.0
2022-11-28 15:20:00,61.19,61.27,61.12,61.13,19687.0,59.1333,59.2106,59.0657,59.0753,19687.0
2022-11-28 15:25:00,61.11,61.13,61.06,61.11,17390.0,59.056,59.0753,59.0077,59.056,17390.0
2022-11-28 15:30:00,61.11,61.14,61.03,61.11,14628.0,59.056,59.085,58.9787,59.056,14628.0
2022-11-28 15:35:00,61.1,61.24,61.1,61.18,15325.0,59.0464,59.1817,59.0464,59.1237,15325.0
2022-11-28 15:40:00,61.16,61.35,61.13,61.32,25716.0,59.1043,59.288,59.0753,59.259,25716.0
2022-11-28 15:45:00,61.35,61.35,61.05,61.05,38838.0,59.288,59.288,58.998,58.998,38838.0
2022-11-28 15:50:00,61.03,61.24,61.03,61.19,40504.0,58.9787,59.1817,58.9787,59.1333,40504.0
2022-11-28 15:55:00,61.21,61.45,61.2,61.32,74536.0,59.1527,59.3846,59.143,59.259,74536.0
2022-11-29 09:30:00,61.0,61.65,60.9,61.62,109414.0,58.9497,59.5779,58.8531,59.5489,109414.0
2022-11-29 09:35:00,61.65,61.65,61.35,61.41,68106.0,59.5779,59.5779,59.288,59.3459,68106.0
2022-11-29 09:40:00,61.32,61.47,60.89,61.02,35985.0,59.259,59.4039,58.8434,58.969,35985.0
2022-11-29 09:45:00,61.04,61.16,60.96,61.09,40214.0,58.9884,59.1043,58.9111,59.0367,40214.0
2022-11-29 09:50:00,61.07,61.11,60.93,60.96,32103.0,59.0174,59.056,58.8821,58.9111,32103.0
2022-11-29 09:55:00,60.95,61.13,60.84,61.1,31374.0,58.9014,59.0753,58.7951,59.0464,31374.0
2022-11-29 10:00:00,61.1,61.31,61.08,61.15,34157.0,59.0464,59.2493,59.027,59.0947,34157.0
2022-11-29 10:05:00,61.15,61.26,61.0,61.17,36299.0,59.0947,59.201,58.9497,59.114,36299.0
2022-11-29 10:10:00,61.23,61.25,61.04,61.18,19979.0,59.172,59.1913,58.9884,59.1237,19979.0
2022-11-29 10:15:00,61.18,61.42,61.17,61.35,24235.0,59.1237,59.3556,59.114,59.288,24235.0
2022-11-29 10:20:00,61.38,61.38,61.27,61.3,20364.0,59.3169,59.3169,59.2106,59.2396,20364.0
2022-11-29 10:25:00,61.35,61.69,61.29,61.68,37392.0,59.288,59.6165,59.23,59.6069,37392.0
2022-11-29 10:30:00,61.69,61.79,61.63,61.66,37022.0,59.6165,59.7132,59.5585,59.5875,37022.0
2022-11-29 10:35:00,61.66,61.69,61.56,61.58,21006.0,59.5875,59.6165,59.4909,59.5102,21006.0
2022-11-29 10:40:00,61.57,61.62,61.43,61.47,10731.0,59.5006,59.5489,59.3653,59.4039,10731.0
2022-11-29 10:45:00,61.46,61.56,61.45,61.49,9902.0,59.3943,59.4909,59.3846,59.4232,9902.0
2022-11-29 10:50:00,61.5,61.53,61.32,61.32,21714.0,59.4329,59.4619,59.259,59.259,21714.0
2022-11-29 10:55:00,61.32,61.43,61.31,61.33,19601.0,59.259,59.3653,59.2493,59.2686,19601.0
2022-11-29 11:00:00,61.32,61.42,60.94,61.04,51639.0,59.259,59.3556,58.8917,58.9884,51639.0
2022-11-29 11:05:00,61.07,61.07,60.6,60.6,46967.0,59.0174,59.0174,58.5632,58.5632,46967.0
2022-11-29 11:10:00,60.59,60.72,60.52,60.66,33228.0,58.5535,58.6791,58.4859,58.6211,33228.0
2022-11-29 11:15:00,60.66,60.66,60.36,60.37,71821.0,58.6211,58.6211,58.3312,58.3409,71821.0
2022-11-29 11:20:00,60.39,60.54,60.3,60.5,27095.0,58.3602,58.5052,58.2732,58.4665,27095.0
2022-11-29 11:25:00,60.48,60.57,60.33,60.39,23983.0,58.4472,58.5342,58.3022,58.3602,23983.0
2022-11-29 11:30:00,60.4,60.67,60.34,60.62,32004.0,58.3699,58.6308,58.3119,58.5825,32004.0
2022-11-29 11:35:00,60.61,60.65,60.5,60.64,15539.0,58.5728,58.6115,58.4665,58.6018,15539.0
2022-11-29 11:40:00,60.63,60.67,60.54,60.6,18030.0,58.5922,58.6308,58.5052,58.5632,18030.0
2022-11-29 11:45:00,60.6,60.74,60.55,60.71,18150.0,58.5632,58.6985,58.5148,58.6695,18150.0
2022-11-29 11:50:00,60.71,60.77,60.61,60.74,32825.0,58.6695,58.7274,58.5728,58.6985,32825.0
2022-11-29 11:55:00,60.77,60.84,60.74,60.82,14786.0,58.7274,58.7951,58.6985,58.7758,14786.0
2022-11-29 12:00:00,60.83,60.84,60.66,60.73,10951.0,58.7854,58.7951,58.6211,58.6888,10951.0
2022-11-29 12:05:00,60.75,60.85,60.73,60.74,5150.0,58.7081,58.8048,58.6888,58.6985,5150.0
2022-11-29 12:10:00,60.76,60.79,60.65,60.78,8697.0,58.7178,58.7468,58.6115,58.7371,8697.0
2022-11-29 12:15:00,60.76,60.85,60.67,60.85,10188.0,58.7178,58.8048,58.6308,58.8048,10188.0
2022-11-29 12:20:00,60.86,60.86,60.7,60.71,8182.0,58.8144,58.8144,58.6598,58.6695,8182.0
2022-11-29 12:25:00,60.68,60.81,60.63,60.73,11654.0,58.6405,58.7661,58.5922,58.6888,11654.0
2022-11-29 12:30:00,60.73,60.82,60.73,60.78,6875.0,58.6888,58.7758,58.6888,58.7371,6875.0
2022-11-29 12:35:00,60.8,61.1,60.78,61.01,28048.0,58.7564,59.0464,58.7371,58.9594,28048.0
2022-11-29 12:40:00,61.01,61.13,61.01,61.06,8859.0,58.9594,59.0753,58.9594,59.0077,8859.0
2022-11-29 12:45:00,61.1,61.1,60.97,61.05,8166.0,59.0464,59.0464,58.9207,58.998,8166.0
2022-11-29 12:50:00,61.07,61.13,61.05,61.06,6306.0,59.0174,59.0753,58.998,59.0077,6306.0
2022-11-29 12:55:00,61.06,61.12,61.05,61.08,8322.0,59.0077,59.0657,58.998,59.027,8322.0
2022-11-29 13:00:00,61.03,61.11,60.96,61.0,9850.0,58.9787,59.056,58.9111,58.9497,9850.0
2022-11-29 13:05:00,60.98,61.09,60.93,60.93,15950.0,58.9304,59.0367,58.8821,58.8821,15950.0
2022-11-29 13:10:00,60.94,61.15,60.9,61.14,7833.0,58.8917,59.0947,58.8531,59.085,7833.0
2022-11-29 13:15:00,61.13,61.16,60.93,60.97,10287.0,59.0753,59.1043,58.8821,58.9207,10287.0
2022-11-29 13:20:00,60.97,61.03,60.9,61.03,3700.0,58.9207,58.9787,58.8531,58.9787,3700.0
2022-11-29 13:25:00,61.0,61.0,60.84,60.86,13366.0,58.9497,58.9497,58.7951,58.8144,13366.0
2022-11-29 13:30:00,60.84,61.0,60.84,61.0,4866.0,58.7951,58.9497,58.7951,58.9497,4866.0
2022-11-29 13:35:00,60.98,61.17,60.98,61.14,12335.0,58.9304,59.114,58.9304,59.085,12335.0
2022-11-29 13:40:00,61.12,61.19,61.11,61.15,5785.0,59.0657,59.1333,59.056,59.0947,5785.0
2022-11-29 13:45:00,61.17,61.18,61.1,61.1,7582.0,59.114,59.1237,59.0464,59.0464,7582.0
2022-11-29 13:50:00,61.1,61.19,61.07,61.19,8840.0,59.0464,59.1333,59.0174,59.1333,8840.0
2022-11-29 13:55:00,61.2,61.31,61.2,61.3,14500.0,59.143,59.2493,59.143,59.2396,14500.0
2022-11-29 14:00:00,61.29,61.72,61.29,61.62,70548.0,59.23,59.6455,59.23,59.5489,70548.0
2022-11-29 14:05:00,61.65,61.66,61.53,61.59,21193.0,59.5779,59.5875,59.4619,59.5199,21193.0
2022-11-29 14:10:00,61.56,61.6,61.43,61.52,9977.0,59.4909,59.5296,59.3653,59.4522,9977.0
2022-11-29 14:15:00,61.51,61.52,61.43,61.43,20428.0,59.4426,59.4522,59.3653,59.3653,20428.0
2022-11-29 14:20:00,61.44,61.44,61.24,61.27,13747.0,59.3749,59.3749,59.1817,59.2106,13747.0
2022-11-29 14:25:00,61.25,61.28,61.08,61.1,17200.0,59.1913,59.2203,59.027,59.0464,17200.0
2022-11-29 14:30:00,61.09,61.14,60.97,61.08,12426.0,59.0367,59.085,58.9207,59.027,12426.0
2022-11-29 14:35:00,61.08,61.17,60.9,61.03,9138.0,59.027,59.114,58.8531,58.9787,9138.0
2022-11-29 14:40:00,61.02,61.07,60.88,60.92,8522.0,58.969,59.0174,58.8338,58.8724,8522.0
2022-11-29 14:45:00,60.92,60.94,60.86,60.91,11472.0,58.8724,58.8917,58.8144,58.8627,11472.0
2022-11-29 14:50:00,60.92,61.03,60.91,60.94,17057.0,58.8724,58.9787,58.8627,58.8917,17057.0
2022-11-29 14:55:00,60.95,61.06,60.93,61.06,5022.0,58.9014,59.0077,58.8821,59.0077,5022.0
2022-11-29 15:00:00,61.06,61.12,60.96,60.97,17630.0,59.0077,59.0657,58.9111,58.9207,17630.0
2022-11-29 15:05:00,60.97,61.22,60.97,61.18,10687.0,58.9207,59.1623,58.9207,59.1237,10687.0
2022-11-29 15:10:00,61.13,61.2,61.11,61.17,6230.0,59.0753,59.143,59.056,59.114,6230.0
2022-11-29 15:15:00,61.18,61.22,61.09,61.1,9620.0,59.1237,59.1623,59.0367,59.0464,9620.0
2022-11-29 15:20:00,61.08,61.24,61.02,61.04,20976.0,59.027,59.1817,58.969,58.9884,20976.0
2022-11-29 15:25:00,61.06,61.18,61.03,61.12,3430.0,59.0077,59.1237,58.9787,59.0657,3430.0
2022-11-29 15:30:00,61.17,61.31,61.09,61.25,11648.0,59.114,59.2493,59.0367,59.1913,11648.0
2022-11-29 15:35:00,61.32,61.34,61.12,61.17,15703.0,59.259,59.2783,59.0657,59.114,15703.0
2022-11-29 15:40:00,61.16,61.33,61.15,61.17,18531.0,59.1043,59.2686,59.0947,59.114,18531.0
2022-11-29 15:45:00,61.17,61.25,61.06,61.25,14073.0,59.114,59.1913,59.0077,59.1913,14073.0
2022-11-29 15:50:00,61.28,61.31,61.09,61.12,19385.0,59.2203,59.2493,59.0367,59.0657,19385.0
2022-11-29 15:55:00,61.13,61.4,61.13,61.3,50405.0,59.0753,59.3363,59.0753,59.2396,50405.0
2022-11-30 09:30:00,61.4,61.79,61.37,61.61,77891.0,59.3363,59.7132,59.3073,59.5392,77891.0
2022-11-30 09:35:00,61.58,61.65,60.99,61.08,36118.0,59.5102,59.5779,58.9401,59.027,36118.0
2022-11-30 09:40:00,61.09,61.47,61.05,61.38,49639.0,59.0367,59.4039,58.998,59.3169,49639.0
2022-11-30 09:45:00,61.43,61.45,61.14,61.15,22801.0,59.3653,59.3846,59.085,59.0947,22801.0
2022-11-30 09:50:00,61.16,61.27,61.14,61.16,29531.0,59.1043,59.2106,59.085,59.1043,29531.0
2022-11-30 09:55:00,61.17,61.2,60.99,61.04,24184.0,59.114,59.143,58.9401,58.9884,24184.0
2022-11-30 10:00:00,61.09,61.15,60.72,60.82,45111.0,59.0367,59.0947,58.6791,58.7758,45111.0
2022-11-30 10:05:00,60.8,60.88,60.67,60.88,53013.0,58.7564,58.8338,58.6308,58.8338,53013.0
2022-11-30 10:10:00,60.86,60.91,60.56,60.6,26340.0,58.8144,58.8627,58.5245,58.5632,26340.0
2022-11-30 10:15:00,60.59,60.6,60.43,60.46,34085.0,58.5535,58.5632,58.3989,58.4279,34085.0
2022-11-30 10:20:00,60.44,60.52,60.37,60.45,30874.0,58.4085,58.4859,58.3409,58.4182,30874.0
2022-11-30 10:25:00,60.43,60.44,60.22,60.26,61959.0,58.3989,58.4085,58.1959,58.2346,61959.0
2022-11-30 10:30:00,60.31,60.4,60.28,60.37,15325.0,58.2829,58.3699,58.2539,58.3409,15325.0
2022-11-30 10:35:00,60.38,60.53,60.38,60.53,33149.0,58.3506,58.4955,58.3506,58.4955,33149.0
2022-11-30 10:40:00,60.54,60.68,60.53,60.63,50048.0,58.5052,58.6405,58.4955,58.5922,50048.0
2022-11-30 10:45:00,60.61,60.62,60.36,60.38,20423.0,58.5728,58.5825,58.3312,58.3506,20423.0
2022-11-30 10:50:00,60.36,60.46,60.25,60.31,24763.0,58.3312,58.4279,58.2249,58.2829,24763.0
2022-11-30 10:55:00,60.32,60.46,60.32,60.41,16704.0,58.2926,58.4279,58.2926,58.3795,16704.0
2022-11-30 11:00:00,60.45,60.5,60.26,60.33,50641.0,58.4182,58.4665,58.2346,58.3022,50641.0
2022-11-30 11:05:00,60.3,60.61,60.29,60.59,51427.0,58.2732,58.5728,58.2636,58.5535,51427.0
2022-11-30 11:10:00,60.57,60.7,60.54,60.67,46047.0,58.5342,58.6598,58.5052,58.6308,46047.0
2022-11-30 11:15:00,60.68,60.75,60.57,60.65,55110.0,58.6405,58.7081,58.5342,58.6115,55110.0
2022-11-30 11:20:00,60.65,60.75,60.65,60.68,20663.0,58.6115,58.7081,58.6115,58.6405,20663.0
2022-11-30 11:25:00,60.67,60.86,60.67,60.78,39354.0,58.6308,58.8144,58.6308,58.7371,39354.0
2022-11-30 11:30:00,60.77,60.92,60.76,60.82,55961.0,58.7274,58.8724,58.7178,58.7758,55961.0
2022-11-30 11:35:00,60.8,60.88,60.8,60.81,34361.0,58.7564,58.8338,58.7564,58.7661,34361.0
2022-11-30 11:40:00,60.82,60.84,60.75,60.77,10360.0,58.7758,58.7951,58.7081,58.7274,10360.0
2022-11-30 11:45:00,60.73,60.81,60.69,60.74,21466.0,58.6888,58.7661,58.6501,58.6985,21466.0
2022-11-30 11:50:00,60.77,60.78,60.65,60.7,11435.0,58.7274,58.7371,58.6115,58.6598,11435.0
2022-11-30 11:55:00,60.68,60.8,60.68,60.75,20393.0,58.6405,58.7564,58.6405,58.7081,20393.0
2022-11-30 12:00:00,60.79,60.81,60.71,60.8,18077.0,58.7468,58.7661,58.6695,58.7564,18077.0
2022-11-30 12:05:00,60.81,60.81,60.57,60.62,11612.0,58.7661,58.7661,58.5342,58.5825,11612.0
2022-11-30 12:10:00,60.62,60.65,60.55,60.62,7441.0,58.5825,58.6115,58.5148,58.5825,7441.0
2022-11-30 12:15:00,60.62,60.62,60.29,60.32,20312.0,58.5825,58.5825,58.2636,58.2926,20312.0
2022-11-30 12:20:00,60.34,60.34,60.06,60.21,61249.0,58.3119,58.3119,58.0413,58.1863,61249.0
2022-11-30 12:25:00,60.21,60.28,60.16,60.23,19986.0,58.1863,58.2539,58.138,58.2056,19986.0
2022-11-30 12:30:00,60.2,60.29,60.2,60.28,9446.0,58.1766,58.2636,58.1766,58.2539,9446.0
2022-11-30 12:35:00,60.27,60.28,60.08,60.14,17132.0,58.2443,58.2539,58.0606,58.1186,17132.0
2022-11-30 12:40:00,60.15,60.37,60.12,60.31,13766.0,58.1283,58.3409,58.0993,58.2829,13766.0
2022-11-30 12:45:00,60.31,60.38,60.28,60.34,9613.0,58.2829,58.3506,58.2539,58.3119,9613.0
2022-11-30 12:50:00,60.34,60.39,60.3,60.38,23355.0,58.3119,58.3602,58.2732,58.3506,23355.0
2022-11-30 12:55:00,60.37,60.44,60.36,60.39,7031.0,58.3409,58.4085,58.3312,58.3602,7031.0
2022-11-30 13:00:00,60.4,60.59,60.4,60.59,11898.0,58.3699,58.5535,58.3699,58.5535,11898.0
2022-11-30 13:05:00,60.59,60.71,60.56,60.71,12658.0,58.5535,58.6695,58.5245,58.6695,12658.0
2022-11-30 13:10:00,60.73,60.76,60.67,60.71,11254.0,58.6888,58.7178,58.6308,58.6695,11254.0
2022-11-30 13:15:00,60.73,60.78,60.73,60.76,20929.0,58.6888,58.7371,58.6888,58.7178,20929.0
2022-11-30 13:20:00,60.73,60.81,60.66,60.73,22476.0,58.6888,58.7661,58.6211,58.6888,22476.0
2022-11-30 13:25:00,60.76,60.78,60.7,60.7,42112.0,58.7178,58.7371,58.6598,58.6598,42112.0
2022-11-30 13:30:00,60.71,61.79,60.42,61.32,311011.0,58.6695,59.7132,58.3892,59.259,311011.0
2022-11-30 13:35:00,61.37,62.28,61.36,62.08,113990.0,59.3073,60.1867,59.2976,59.9934,113990.0
2022-11-30 13:40:00,62.21,62.36,61.8,62.03,95491.0,60.119,60.264,59.7228,59.9451,95491.0
2022-11-30 13:45:00,62.03,62.06,61.37,61.89,112346.0,59.9451,59.9741,59.3073,59.8098,112346.0
2022-11-30 13:50:00,61.87,62.01,61.77,61.99,67451.0,59.7905,59.9258,59.6938,59.9064,67451.0
2022-11-30 13:55:00,62.02,62.61,62.0,62.48,119531.0,59.9354,60.5056,59.9161,60.38,119531.0
2022-11-30 14:00:00,62.54,62.83,62.54,62.73,132159.0,60.438,60.7182,60.438,60.6216,132159.0
2022-11-30 14:05:00,62.76,63.05,62.73,62.85,132840.0,60.6506,60.9308,60.6216,60.7375,132840.0
2022-11-30 14:10:00,62.83,63.04,62.73,62.94,78197.0,60.7182,60.9212,60.6216,60.8245,78197.0
2022-11-30 14:15:00,62.94,63.66,62.94,63.6,129517.0,60.8245,61.5203,60.8245,61.4623,129517.0
2022-11-30 14:20:00,63.64,63.69,63.33,63.5,87333.0,61.501,61.5493,61.2014,61.3657,87333.0
2022-11-30 14:25:00,63.44,63.62,63.38,63.5,59269.0,61.3077,61.4817,61.2497,61.3657,59269.0
2022-11-30 14:30:00,63.52,63.52,63.35,63.48,91523.0,61.385,61.385,61.2207,61.3464,91523.0
2022-11-30 14:35:00,63.45,63.53,63.2,63.28,48130.0,61.3174,61.3947,61.0758,61.1531,48130.0
2022-11-30 14:40:00,63.32,63.44,63.08,63.13,55330.0,61.1917,61.3077,60.9598,61.0081,55330.0
2022-11-30 14:45:00,63.15,63.44,63.15,63.43,49872.0,61.0275,61.3077,61.0275,61.298,49872.0
2022-11-30 14:50:00,63.46,63.77,63.46,63.57,80990.0,61.327,61.6266,61.327,61.4333,80990.0
2022-11-30 14:55:00,63.61,63.78,63.53,63.75,39547.0,61.472,61.6363,61.3947,61.6073,39547.0
2022-11-30 15:00:00,63.77,64.0,63.71,63.97,108534.0,61.6266,61.8489,61.5686,61.8199,108534.0
2022-11-30 15:05:00,63.97,64.11,63.89,64.04,80865.0,61.8199,61.9552,61.7426,61.8875,80865.0
2022-11-30 15:10:00,64.02,64.13,64.0,64.11,52556.0,61.8682,61.9745,61.8489,61.9552,52556.0
2022-11-30 15:15:00,64.12,64.43,64.08,64.37,83833.0,61.9649,62.2644,61.9262,62.2064,83833.0
2022-11-30 15:20:00,64.35,64.51,64.32,64.48,21533.0,62.1871,62.3417,62.1581,62.3128,21533.0
2022-11-30 15:25:00,64.48,64.59,64.46,64.57,61902.0,62.3128,62.4191,62.2934,62.3997,61902.0
2022-11-30 15:30:00,64.56,64.88,64.54,64.88,58519.0,62.3901,62.6993,62.3707,62.6993,58519.0
2022-11-30 15:35:00,64.88,65.07,64.63,64.7,137669.0,62.6993,62.8829,62.4577,62.5254,137669.0
2022-11-30 15:40:00,64.67,64.78,64.59,64.67,43802.0,62.4964,62.6027,62.4191,62.4964,43802.0
2022-11-30 15:45:00,64.71,64.78,64.58,64.68,38929.0,62.535,62.6027,62.4094,62.506,38929.0
2022-11-30 15:50:00,64.68,65.14,64.68,65.12,164759.0,62.506,62.9506,62.506,62.9312,164759.0
2022-11-30 15:55:00,65.12,65.46,64.92,65.42,132997.0,62.9312,63.2598,62.738,63.2212,132997.0
2022-12-01 09:30:00,65.72,65.75,64.93,65.1,111569.0,63.5111,63.5401,62.7476,62.9119,111569.0
2022-12-01 09:35:00,65.11,65.14,64.75,64.78,144069.0,62.9216,62.9506,62.5737,62.6027,144069.0
2022-12-01 09:40:00,64.78,65.05,64.75,64.88,65837.0,62.6027,62.8636,62.5737,62.6993,65837.0
2022-12-01 09:45:00,64.91,65.19,64.89,65.13,101591.0,62.7283,62.9989,62.709,62.9409,101591.0
2022-12-01 09:50:00,65.17,65.43,65.16,65.22,54878.0,62.9796,63.2308,62.9699,63.0279,54878.0
2022-12-01 09:55:00,65.23,65.3,64.94,64.98,49099.0,63.0375,63.1052,62.7573,62.7959,49099.0
2022-12-01 10:00:00,65.05,65.37,64.35,64.45,111487.0,62.8636,63.1728,62.1871,62.2838,111487.0
2022-12-01 10:05:00,64.46,64.49,64.12,64.28,90707.0,62.2934,62.3224,61.9649,62.1195,90707.0
2022-12-01 10:10:00,64.22,64.29,63.85,64.02,83257.0,62.0615,62.1291,61.7039,61.8682,83257.0
2022-12-01 10:15:00,64.06,64.06,63.46,63.49,73460.0,61.9069,61.9069,61.327,61.356,73460.0
2022-12-01 10:20:00,63.45,63.57,63.25,63.29,64188.0,61.3174,61.4333,61.1241,61.1627,64188.0
2022-12-01 10:25:00,63.25,63.45,63.2,63.33,79027.0,61.1241,61.3174,61.0758,61.2014,79027.0
2022-12-01 10:30:00,63.34,63.35,62.87,63.22,153304.0,61.2111,61.2207,60.7569,61.0951,153304.0
2022-12-01 10:35:00,63.22,63.28,63.04,63.09,62680.0,61.0951,61.1531,60.9212,60.9695,62680.0
2022-12-01 10:40:00,63.04,63.28,62.93,63.26,46335.0,60.9212,61.1531,60.8148,61.1338,46335.0
2022-12-01 10:45:00,63.26,63.59,63.16,63.59,73828.0,61.1338,61.4527,61.0371,61.4527,73828.0
2022-12-01 10:50:00,63.56,63.76,63.51,63.61,85994.0,61.4237,61.617,61.3754,61.472,85994.0
2022-12-01 10:55:00,63.6,63.89,63.44,63.86,69578.0,61.4623,61.7426,61.3077,61.7136,69578.0
2022-12-01 11:00:00,63.89,63.91,63.71,63.75,39719.0,61.7426,61.7619,61.5686,61.6073,39719.0
2022-12-01 11:05:00,63.75,63.82,63.55,63.82,32851.0,61.6073,61.6749,61.414,61.6749,32851.0
2022-12-01 11:10:00,63.82,63.83,63.53,63.73,36328.0,61.6749,61.6846,61.3947,61.588,36328.0
2022-12-01 11:15:00,63.72,63.73,63.31,63.46,52006.0,61.5783,61.588,61.1821,61.327,52006.0
2022-12-01 11:20:00,63.46,63.75,63.42,63.65,21139.0,61.327,61.6073,61.2884,61.5106,21139.0
2022-12-01 11:25:00,63.57,63.69,63.49,63.58,17770.0,61.4333,61.5493,61.356,61.443,17770.0
2022-12-01 11:30:00,63.56,63.85,63.55,63.83,26585.0,61.4237,61.7039,61.414,61.6846,26585.0
2022-12-01 11:35:00,63.83,64.0,63.71,63.83,37472.0,61.6846,61.8489,61.5686,61.6846,37472.0
2022-12-01 11:40:00,63.85,64.03,63.75,63.94,35812.0,61.7039,61.8779,61.6073,61.7909,35812.0
2022-12-01 11:45:00,64.0,64.01,63.68,63.68,27808.0,61.8489,61.8585,61.5396,61.5396,27808.0
2022-12-01 11:50:00,63.75,63.81,63.59,63.77,29066.0,61.6073,61.6653,61.4527,61.6266,29066.0
2022-12-01 11:55:00,63.73,63.91,63.69,63.79,35274.0,61.588,61.7619,61.5493,61.6459,35274.0
2022-12-01 12:00:00,63.8,63.87,63.48,63.53,19510.0,61.6556,61.7233,61.3464,61.3947,19510.0
2022-12-01 12:05:00,63.53,63.58,63.34,63.41,40104.0,61.3947,61.443,61.2111,61.2787,40104.0
2022-12-01 12:10:00,63.39,63.61,63.34,63.57,31623.0,61.2594,61.472,61.2111,61.4333,31623.0
2022-12-01 12:15:00,63.54,63.67,63.52,63.55,48987.0,61.4043,61.53,61.385,61.414,48987.0
2022-12-01 12:20:00,63.57,63.9,63.57,63.86,35345.0,61.4333,61.7522,61.4333,61.7136,35345.0
2022-12-01 12:25:00,63.9,64.08,63.9,64.06,15848.0,61.7522,61.9262,61.7522,61.9069,15848.0
2022-12-01 12:30:00,64.08,64.4,64.02,64.31,81835.0,61.9262,62.2354,61.8682,62.1485,81835.0
2022-12-01 12:35:00,64.31,64.31,64.1,64.2,21104.0,62.1485,62.1485,61.9455,62.0422,21104.0
2022-12-01 12:40:00,64.18,64.18,63.96,64.05,27458.0,62.0228,62.0228,61.8102,61.8972,27458.0
2022-12-01 12:45:00,64.08,64.2,63.97,64.09,20511.0,61.9262,62.0422,61.8199,61.9359,20511.0
2022-12-01 12:50:00,64.08,64.29,64.08,64.17,25636.0,61.9262,62.1291,61.9262,62.0132,25636.0
2022-12-01 12:55:00,64.18,64.27,64.07,64.26,12958.0,62.0228,62.1098,61.9165,62.1001,12958.0
2022-12-01 13:00:00,64.27,64.35,64.21,64.31,30365.0,62.1098,62.1871,62.0518,62.1485,30365.0
2022-12-01 13:05:00,64.32,64.55,64.28,64.46,41390.0,62.1581,62.3804,62.1195,62.2934,41390.0
2022-12-01 13:10:00,64.46,64.48,64.33,64.36,15626.0,62.2934,62.3128,62.1678,62.1968,15626.0
2022-12-01 13:15:00,64.38,64.39,63.88,63.95,53840.0,62.2161,62.2258,61.7329,61.8006,53840.0
2022-12-01 13:20:00,63.95,64.1,63.92,63.98,20347.0,61.8006,61.9455,61.7716,61.8296,20347.0
2022-12-01 13:25:00,63.98,64.03,63.85,63.92,65639.0,61.8296,61.8779,61.7039,61.7716,65639.0
2022-12-01 13:30:00,63.92,64.05,63.75,63.85,26689.0,61.7716,61.8972,61.6073,61.7039,26689.0
2022-12-01 13:35:00,63.85,64.01,63.82,63.93,17824.0,61.7039,61.8585,61.6749,61.7812,17824.0
2022-12-01 13:40:00,63.97,64.2,63.97,64.17,15002.0,61.8199,62.0422,61.8199,62.0132,15002.0
2022-12-01 13:45:00,64.18,64.29,64.14,64.2,23716.0,62.0228,62.1291,61.9842,62.0422,23716.0
2022-12-01 13:50:00,64.21,64.24,64.06,64.14,34674.0,62.0518,62.0808,61.9069,61.9842,34674.0
2022-12-01 13:55:00,64.13,64.17,64.08,64.13,10828.0,61.9745,62.0132,61.9262,61.9745,10828.0
2022-12-01 14:00:00,64.11,64.15,63.79,63.8,26558.0,61.9552,61.9938,61.6459,61.6556,26558.0
2022-12-01 14:05:00,63.8,63.98,63.79,63.96,16420.0,61.6556,61.8296,61.6459,61.8102,16420.0
2022-12-01 14:10:00,63.96,64.22,63.92,64.2,8918.0,61.8102,62.0615,61.7716,62.0422,8918.0
2022-12-01 14:15:00,64.2,64.33,64.16,64.31,17052.0,62.0422,62.1678,62.0035,62.1485,17052.0
2022-12-01 14:20:00,64.3,64.37,64.19,64.29,21955.0,62.1388,62.2064,62.0325,62.1291,21955.0
2022-12-01 14:25:00,64.34,64.46,64.31,64.37,14619.0,62.1775,62.2934,62.1485,62.2064,14619.0
2022-12-01 14:30:00,64.35,64.43,64.28,64.4,16625.0,62.1871,62.2644,62.1195,62.2354,16625.0
2022-12-01 14:35:00,64.41,64.46,64.33,64.42,24259.0,62.2451,62.2934,62.1678,62.2548,24259.0
2022-12-01 14:40:00,64.42,64.5,64.32,64.32,37671.0,62.2548,62.3321,62.1581,62.1581,37671.0
2022-12-01 14:45:00,64.31,64.57,64.29,64.56,33738.0,62.1485,62.3997,62.1291,62.3901,33738.0
2022-12-01 14:50:00,64.56,64.73,64.54,64.63,61923.0,62.3901,62.5543,62.3707,62.4577,61923.0
2022-12-01 14:55:00,64.64,64.67,64.47,64.64,59074.0,62.4674,62.4964,62.3031,62.4674,59074.0
2022-12-01 15:00:00,64.62,64.65,64.52,64.59,26272.0,62.448,62.477,62.3514,62.4191,26272.0
2022-12-01 15:05:00,64.62,64.73,64.58,64.61,32092.0,62.448,62.5543,62.4094,62.4384,32092.0
2022-12-01 15:10:00,64.58,64.6,64.37,64.38,20591.0,62.4094,62.4287,62.2064,62.2161,20591.0
2022-12-01 15:15:00,64.39,64.45,64.25,64.36,26026.0,62.2258,62.2838,62.0905,62.1968,26026.0
2022-12-01 15:20:00,64.38,64.39,64.25,64.34,14328.0,62.2161,62.2258,62.0905,62.1775,14328.0
2022-12-01 15:25:00,64.34,64.4,64.27,64.36,10175.0,62.1775,62.2354,62.1098,62.1968,10175.0
2022-12-01 15:30:00,64.32,64.49,64.32,64.46,20904.0,62.1581,62.3224,62.1581,62.2934,20904.0
2022-12-01 15:35:00,64.46,64.59,64.44,64.57,26877.0,62.2934,62.4191,62.2741,62.3997,26877.0
2022-12-01 15:40:00,64.56,64.77,64.46,64.77,27153.0,62.3901,62.593,62.2934,62.593,27153.0
2022-12-01 15:45:00,64.76,64.77,64.41,64.46,33507.0,62.5833,62.593,62.2451,62.2934,33507.0
2022-12-01 15:50:00,64.49,64.65,64.41,64.41,42241.0,62.3224,62.477,62.2451,62.2451,42241.0
2022-12-01 15:55:00,64.42,64.47,64.28,64.42,65441.0,62.2548,62.3031,62.1195,62.2548,65441.0
2022-12-02 09:30:00,62.44,63.16,62.43,63.15,147926.0,60.3413,61.0371,60.3317,61.0275,147926.0
2022-12-02 09:35:00,63.12,63.37,62.95,63.1,82038.0,60.9985,61.2401,60.8342,60.9791,82038.0
2022-12-02 09:40:00,63.07,63.07,62.66,62.77,76127.0,60.9501,60.9501,60.5539,60.6602,76127.0
2022-12-02 09:45:00,62.72,62.97,62.63,62.7,55220.0,60.6119,60.8535,60.5249,60.5926,55220.0
2022-12-02 09:50:00,62.77,62.96,62.69,62.9,25020.0,60.6602,60.8438,60.5829,60.7859,25020.0
2022-12-02 09:55:00,62.99,63.02,62.78,62.85,46996.0,60.8728,60.9018,60.6699,60.7375,46996.0
2022-12-02 10:00:00,62.95,63.11,62.74,62.78,34441.0,60.8342,60.9888,60.6312,60.6699,34441.0
2022-12-02 10:05:00,62.77,63.08,62.69,63.01,42129.0,60.6602,60.9598,60.5829,60.8922,42129.0
2022-12-02 10:10:00,63.0,63.35,62.96,63.33,59489.0,60.8825,61.2207,60.8438,61.2014,59489.0
2022-12-02 10:15:00,63.3,63.35,63.03,63.09,53713.0,61.1724,61.2207,60.9115,60.9695,53713.0
2022-12-02 10:20:00,63.15,63.29,63.06,63.18,18006.0,61.0275,61.1627,60.9405,61.0564,18006.0
2022-12-02 10:25:00,63.19,63.26,62.89,63.06,30815.0,61.0661,61.1338,60.7762,60.9405,30815.0
2022-12-02 10:30:00,63.04,63.5,62.91,63.5,59646.0,60.9212,61.3657,60.7955,61.3657,59646.0
2022-12-02 10:35:00,63.44,63.48,63.2,63.32,72574.0,61.3077,61.3464,61.0758,61.1917,72574.0
2022-12-02 10:40:00,63.34,63.57,63.27,63.56,20797.0,61.2111,61.4333,61.1434,61.4237,20797.0
2022-12-02 10:45:00,63.54,63.7,63.5,63.59,46123.0,61.4043,61.559,61.3657,61.4527,46123.0
2022-12-02 10:50:00,63.63,63.8,63.48,63.65,62525.0,61.4913,61.6556,61.3464,61.5106,62525.0
2022-12-02 10:55:00,63.64,63.64,63.37,63.39,35393.0,61.501,61.501,61.2401,61.2594,35393.0
2022-12-02 11:00:00,63.39,63.43,63.23,63.32,22114.0,61.2594,61.298,61.1048,61.1917,22114.0
2022-12-02 11:05:00,63.38,63.43,63.24,63.33,13020.0,61.2497,61.298,61.1144,61.2014,13020.0
2022-12-02 11:10:00,63.35,63.49,63.26,63.42,32776.0,61.2207,61.356,61.1338,61.2884,32776.0
2022-12-02 11:15:00,63.43,63.43,63.27,63.36,33583.0,61.298,61.298,61.1434,61.2304,33583.0
2022-12-02 11:20:00,63.32,63.48,63.32,63.45,10166.0,61.1917,61.3464,61.1917,61.3174,10166.0
2022-12-02 11:25:00,63.44,63.63,63.42,63.62,51536.0,61.3077,61.4913,61.2884,61.4817,51536.0
2022-12-02 11:30:00,63.63,63.73,63.52,63.7,40767.0,61.4913,61.588,61.385,61.559,40767.0
2022-12-02 11:35:00,63.71,63.97,63.64,63.85,61065.0,61.5686,61.8199,61.501,61.7039,61065.0
2022-12-02 11:40:00,63.84,64.22,63.83,64.16,57066.0,61.6943,62.0615,61.6846,62.0035,57066.0
2022-12-02 11:45:00,64.13,64.3,64.08,64.09,91467.0,61.9745,62.1388,61.9262,61.9359,91467.0
2022-12-02 11:50:00,64.1,64.13,63.99,64.08,24754.0,61.9455,61.9745,61.8392,61.9262,24754.0
2022-12-02 11:55:00,64.08,64.19,64.02,64.03,42189.0,61.9262,62.0325,61.8682,61.8779,42189.0
2022-12-02 12:00:00,64.02,64.13,63.97,64.07,23638.0,61.8682,61.9745,61.8199,61.9165,23638.0
2022-12-02 12:05:00,64.07,64.21,64.0,64.11,30054.0,61.9165,62.0518,61.8489,61.9552,30054.0
2022-12-02 12:10:00,64.1,64.25,64.08,64.19,21355.0,61.9455,62.0905,61.9262,62.0325,21355.0
2022-12-02 12:15:00,64.15,64.21,64.0,64.07,33417.0,61.9938,62.0518,61.8489,61.9165,33417.0
2022-12-02 12:20:00,64.05,64.09,63.97,64.02,33088.0,61.8972,61.9359,61.8199,61.8682,33088.0
2022-12-02 12:25:00,64.02,64.12,63.99,64.04,26365.0,61.8682,61.9649,61.8392,61.8875,26365.0
2022-12-02 12:30:00,64.02,64.13,64.01,64.1,29280.0,61.8682,61.9745,61.8585,61.9455,29280.0
2022-12-02 12:35:00,64.1,64.1,63.8,63.87,30718.0,61.9455,61.9455,61.6556,61.7233,30718.0
2022-12-02 12:40:00,63.84,64.0,63.83,63.92,17015.0,61.6943,61.8489,61.6846,61.7716,17015.0
2022-12-02 12:45:00,63.91,63.98,63.9,63.95,14828.0,61.7619,61.8296,61.7522,61.8006,14828.0
2022-12-02 12:50:00,63.88,63.98,63.82,63.88,5965.0,61.7329,61.8296,61.6749,61.7329,5965.0
2022-12-02 12:55:00,63.87,63.9,63.71,63.73,5556.0,61.7233,61.7522,61.5686,61.588,5556.0
2022-12-02 13:00:00,63.72,63.83,63.66,63.71,11800.0,61.5783,61.6846,61.5203,61.5686,11800.0
2022-12-02 13:05:00,63.68,63.72,63.65,63.69,12979.0,61.5396,61.5783,61.5106,61.5493,12979.0
2022-12-02 13:10:00,63.65,63.81,63.64,63.76,16582.0,61.5106,61.6653,61.501,61.617,16582.0
2022-12-02 13:15:00,63.75,63.88,63.74,63.74,17595.0,61.6073,61.7329,61.5976,61.5976,17595.0
2022-12-02 13:20:00,63.71,63.76,63.67,63.71,7117.0,61.5686,61.617,61.53,61.5686,7117.0
2022-12-02 13:25:00,63.7,63.81,63.62,63.79,7570.0,61.559,61.6653,61.4817,61.6459,7570.0
2022-12-02 13:30:00,63.8,63.85,63.74,63.82,12483.0,61.6556,61.7039,61.5976,61.6749,12483.0
2022-12-02 13:35:00,63.8,63.8,63.71,63.76,4200.0,61.6556,61.6556,61.5686,61.617,4200.0
2022-12-02 13:40:00,63.79,63.9,63.78,63.87,41517.0,61.6459,61.7522,61.6363,61.7233,41517.0
2022-12-02 13:45:00,63.85,63.96,63.84,63.9,10609.0,61.7039,61.8102,61.6943,61.7522,10609.0
2022-12-02 13:50:00,63.91,63.91,63.83,63.89,11080.0,61.7619,61.7619,61.6846,61.7426,11080.0
2022-12-02 13:55:00,63.85,63.87,63.76,63.85,20399.0,61.7039,61.7233,61.617,61.7039,20399.0
2022-12-02 14:00:00,63.87,63.89,63.8,63.85,15515.0,61.7233,61.7426,61.6556,61.7039,15515.0
2022-12-02 14:05:00,63.85,63.85,63.65,63.68,29998.0,61.7039,61.7039,61.5106,61.5396,29998.0
2022-12-02 14:10:00,63.66,63.74,63.57,63.74,27185.0,61.5203,61.5976,61.4333,61.5976,27185.0
2022-12-02 14:15:00,63.75,63.94,63.75,63.94,20106.0,61.6073,61.7909,61.6073,61.7909,20106.0
2022-12-02 14:20:00,63.93,63.97,63.79,63.92,13432.0,61.7812,61.8199,61.6459,61.7716,13432.0
2022-12-02 14:25:00,63.92,63.93,63.86,63.91,8450.0,61.7716,61.7812,61.7136,61.7619,8450.0
2022-12-02 14:30:00,63.89,63.93,63.78,63.93,20895.0,61.7426,61.7812,61.6363,61.7812,20895.0
2022-12-02 14:35:00,63.92,63.95,63.86,63.89,9569.0,61.7716,61.8006,61.7136,61.7426,9569.0
2022-12-02 14:40:00,63.87,63.94,63.86,63.94,8569.0,61.7233,61.7909,61.7136,61.7909,8569.0
2022-12-02 14:45:00,63.91,64.1,63.88,64.09,23554.0,61.7619,61.9455,61.7329,61.9359,23554.0
2022-12-02 14:50:00,64.11,64.29,64.1,64.28,35820.0,61.9552,62.1291,61.9455,62.1195,35820.0
2022-12-02 14:55:00,64.28,64.58,64.27,64.52,50861.0,62.1195,62.4094,62.1098,62.3514,50861.0
2022-12-02 15:00:00,64.53,64.74,64.44,64.7,50722.0,62.3611,62.564,62.2741,62.5254,50722.0
2022-12-02 15:05:00,64.72,64.81,64.55,64.78,53335.0,62.5447,62.6317,62.3804,62.6027,53335.0
2022-12-02 15:10:00,64.76,64.83,64.65,64.81,39023.0,62.5833,62.651,62.477,62.6317,39023.0
2022-12-02 15:15:00,64.79,64.96,64.72,64.85,44119.0,62.6123,62.7766,62.5447,62.6703,44119.0
2022-12-02 15:20:00,64.85,64.86,64.62,64.62,19893.0,62.6703,62.68,62.448,62.448,19893.0
2022-12-02 15:25:00,64.63,64.67,64.46,64.48,23026.0,62.4577,62.4964,62.2934,62.3128,23026.0
2022-12-02 15:30:00,64.53,64.61,64.37,64.39,24352.0,62.3611,62.4384,62.2064,62.2258,24352.0
2022-12-02 15:35:00,64.37,64.44,64.23,64.39,22886.0,62.2064,62.2741,62.0712,62.2258,22886.0
2022-12-02 15:40:00,64.39,64.41,64.3,64.38,13245.0,62.2258,62.2451,62.1388,62.2161,13245.0
2022-12-02 15:45:00,64.36,64.37,64.16,64.23,35860.0,62.1968,62.2064,62.0035,62.0712,35860.0
2022-12-02 15:50:00,64.28,64.46,64.18,64.39,43598.0,62.1195,62.2934,62.0228,62.2258,43598.0
2022-12-02 15:55:00,64.38,64.69,64.38,64.61,67068.0,62.2161,62.5157,62.2161,62.4384,67068.0
2022-12-05 09:30:00,63.29,63.62,63.21,63.62,103986.0,61.1627,61.4817,61.0854,61.4817,103986.0
2022-12-05 09:35:00,63.58,63.67,63.48,63.61,92490.0,61.443,61.53,61.3464,61.472,92490.0
2022-12-05 09:40:00,63.59,63.7,63.45,63.47,35576.0,61.4527,61.559,61.3174,61.3367,35576.0
2022-12-05 09:45:00,63.43,63.43,63.14,63.28,66281.0,61.298,61.298,61.0178,61.1531,66281.0
2022-12-05 09:50:00,63.26,63.29,63.1,63.22,39865.0,61.1338,61.1627,60.9791,61.0951,39865.0
2022-12-05 09:55:00,63.17,63.21,63.05,63.06,21407.0,61.0468,61.0854,60.9308,60.9405,21407.0
2022-12-05 10:00:00,63.0,63.01,62.34,62.87,200966.0,60.8825,60.8922,60.2447,60.7569,200966.0
2022-12-05 10:05:00,62.9,63.05,62.78,62.85,63957.0,60.7859,60.9308,60.6699,60.7375,63957.0
2022-12-05 10:10:00,62.85,63.13,62.81,62.99,31144.0,60.7375,61.0081,60.6989,60.8728,31144.0
2022-12-05 10:15:00,62.97,63.11,62.94,63.0,21976.0,60.8535,60.9888,60.8245,60.8825,21976.0
2022-12-05 10:20:00,63.04,63.13,62.93,63.11,28009.0,60.9212,61.0081,60.8148,60.9888,28009.0
2022-12-05 10:25:00,63.12,63.39,63.11,63.2,71818.0,60.9985,61.2594,60.9888,61.0758,71818.0
2022-12-05 10:30:00,63.21,63.34,63.06,63.34,33680.0,61.0854,61.2111,60.9405,61.2111,33680.0
2022-12-05 10:35:00,63.33,63.36,63.2,63.31,34862.0,61.2014,61.2304,61.0758,61.1821,34862.0
2022-12-05 10:40:00,63.34,63.47,63.25,63.4,34499.0,61.2111,61.3367,61.1241,61.2691,34499.0
2022-12-05 10:45:00,63.39,63.47,63.32,63.45,28877.0,61.2594,61.3367,61.1917,61.3174,28877.0
2022-12-05 10:50:00,63.45,63.46,63.29,63.34,27892.0,61.3174,61.327,61.1627,61.2111,27892.0
2022-12-05 10:55:00,63.38,63.46,63.33,63.45,14298.0,61.2497,61.327,61.2014,61.3174,14298.0
2022-12-05 11:00:00,63.5,63.61,63.38,63.44,31479.0,61.3657,61.472,61.2497,61.3077,31479.0
2022-12-05 11:05:00,63.49,63.56,63.44,63.55,14929.0,61.356,61.4237,61.3077,61.414,14929.0
2022-12-05 11:10:00,63.56,63.76,63.54,63.58,75043.0,61.4237,61.617,61.4043,61.443,75043.0
2022-12-05 11:15:00,63.58,63.59,63.29,63.29,22847.0,61.443,61.4527,61.1627,61.1627,22847.0
2022-12-05 11:20:00,63.3,63.33,63.04,63.15,59524.0,61.1724,61.2014,60.9212,61.0275,59524.0
2022-12-05 11:25:00,63.16,63.24,63.09,63.18,18668.0,61.0371,61.1144,60.9695,61.0564,18668.0
2022-12-05 11:30:00,63.18,63.18,62.94,62.94,31137.0,61.0564,61.0564,60.8245,60.8245,31137.0
2022-12-05 11:35:00,62.93,62.97,62.85,62.94,75104.0,60.8148,60.8535,60.7375,60.8245,75104.0
2022-12-05 11:40:00,62.93,62.98,62.83,62.84,27680.0,60.8148,60.8632,60.7182,60.7279,27680.0
2022-12-05 11:45:00,62.83,62.87,62.77,62.81,45443.0,60.7182,60.7569,60.6602,60.6989,45443.0
2022-12-05 11:50:00,62.82,62.91,62.67,62.68,25774.0,60.7085,60.7955,60.5636,60.5733,25774.0
2022-12-05 11:55:00,62.67,62.67,62.32,62.36,110767.0,60.5636,60.5636,60.2254,60.264,110767.0
2022-12-05 12:00:00,62.36,62.39,62.28,62.33,50323.0,60.264,60.293,60.1867,60.235,50323.0
2022-12-05 12:05:00,62.35,62.57,62.35,62.53,41190.0,60.2543,60.4669,60.2543,60.4283,41190.0
2022-12-05 12:10:00,62.54,62.54,62.45,62.5,14217.0,60.438,60.438,60.351,60.3993,14217.0
2022-12-05 12:15:00,62.49,62.66,62.48,62.64,10750.0,60.3896,60.5539,60.38,60.5346,10750.0
2022-12-05 12:20:00,62.66,62.77,62.64,62.76,23895.0,60.5539,60.6602,60.5346,60.6506,23895.0
2022-12-05 12:25:00,62.76,62.77,62.62,62.65,16053.0,60.6506,60.6602,60.5153,60.5443,16053.0
2022-12-05 12:30:00,62.62,62.68,62.27,62.29,26799.0,60.5153,60.5733,60.177,60.1964,26799.0
2022-12-05 12:35:00,62.27,62.46,62.27,62.37,13060.0,60.177,60.3606,60.177,60.2737,13060.0
2022-12-05 12:40:00,62.38,62.38,62.26,62.29,12599.0,60.2833,60.2833,60.1674,60.1964,12599.0
2022-12-05 12:45:00,62.28,62.43,62.28,62.38,17915.0,60.1867,60.3317,60.1867,60.2833,17915.0
2022-12-05 12:50:00,62.36,62.4,62.22,62.22,39878.0,60.264,60.3027,60.1287,60.1287,39878.0
2022-12-05 12:55:00,62.23,62.32,62.17,62.22,15014.0,60.1384,60.2254,60.0804,60.1287,15014.0
2022-12-05 13:00:00,62.18,62.33,62.18,62.26,13493.0,60.0901,60.235,60.0901,60.1674,13493.0
2022-12-05 13:05:00,62.28,62.37,62.23,62.33,11880.0,60.1867,60.2737,60.1384,60.235,11880.0
2022-12-05 13:10:00,62.32,62.44,62.28,62.42,14653.0,60.2254,60.3413,60.1867,60.322,14653.0
2022-12-05 13:15:00,62.41,62.46,62.38,62.41,9600.0,60.3123,60.3606,60.2833,60.3123,9600.0
2022-12-05 13:20:00,62.41,62.42,62.2,62.24,8396.0,60.3123,60.322,60.1094,60.148,8396.0
2022-12-05 13:25:00,62.21,62.26,62.08,62.21,8900.0,60.119,60.1674,59.9934,60.119,8900.0
2022-12-05 13:30:00,62.2,62.32,62.18,62.27,12427.0,60.1094,60.2254,60.0901,60.177,12427.0
2022-12-05 13:35:00,62.29,62.4,62.23,62.36,18522.0,60.1964,60.3027,60.1384,60.264,18522.0
2022-12-05 13:40:00,62.37,62.41,62.13,62.18,37170.0,60.2737,60.3123,60.0417,60.0901,37170.0
2022-12-05 13:45:00,62.18,62.19,62.11,62.18,8595.0,60.0901,60.0997,60.0224,60.0901,8595.0
2022-12-05 13:50:00,62.16,62.16,61.96,62.1,39830.0,60.0707,60.0707,59.8775,60.0127,39830.0
2022-12-05 13:55:00,62.09,62.09,61.71,61.74,57711.0,60.0031,60.0031,59.6359,59.6648,57711.0
2022-12-05 14:00:00,61.73,61.76,61.57,61.6,42323.0,59.6552,59.6842,59.5006,59.5296,42323.0
2022-12-05 14:05:00,61.59,61.69,61.58,61.67,28362.0,59.5199,59.6165,59.5102,59.5972,28362.0
2022-12-05 14:10:00,61.69,61.9,61.69,61.9,14801.0,59.6165,59.8195,59.6165,59.8195,14801.0
2022-12-05 14:15:00,61.89,61.9,61.75,61.75,15286.0,59.8098,59.8195,59.6745,59.6745,15286.0
2022-12-05 14:20:00,61.73,61.73,61.52,61.57,28185.0,59.6552,59.6552,59.4522,59.5006,28185.0
2022-12-05 14:25:00,61.55,61.66,61.48,61.57,32281.0,59.4812,59.5875,59.4136,59.5006,32281.0
2022-12-05 14:30:00,61.55,61.55,61.46,61.5,20896.0,59.4812,59.4812,59.3943,59.4329,20896.0
2022-12-05 14:35:00,61.5,61.63,61.48,61.54,13943.0,59.4329,59.5585,59.4136,59.4716,13943.0
2022-12-05 14:40:00,61.53,61.53,61.33,61.51,11684.0,59.4619,59.4619,59.2686,59.4426,11684.0
2022-12-05 14:45:00,61.5,61.52,61.38,61.52,17846.0,59.4329,59.4522,59.3169,59.4522,17846.0
2022-12-05 14:50:00,61.53,61.66,61.53,61.63,33800.0,59.4619,59.5875,59.4619,59.5585,33800.0
2022-12-05 14:55:00,61.61,61.73,61.52,61.67,33294.0,59.5392,59.6552,59.4522,59.5972,33294.0
2022-12-05 15:00:00,61.67,61.81,61.65,61.81,33466.0,59.5972,59.7325,59.5779,59.7325,33466.0
2022-12-05 15:05:00,61.79,61.87,61.64,61.84,32945.0,59.7132,59.7905,59.5682,59.7615,32945.0
2022-12-05 15:10:00,61.83,61.99,61.74,61.97,31529.0,59.7518,59.9064,59.6648,59.8871,31529.0
2022-12-05 15:15:00,61.97,61.99,61.77,61.83,31136.0,59.8871,59.9064,59.6938,59.7518,31136.0
2022-12-05 15:20:00,61.82,61.88,61.74,61.84,30569.0,59.7422,59.8001,59.6648,59.7615,30569.0
2022-12-05 15:25:00,61.81,61.81,61.57,61.6,17297.0,59.7325,59.7325,59.5006,59.5296,17297.0
2022-12-05 15:30:00,61.59,61.83,61.57,61.77,12394.0,59.5199,59.7518,59.5006,59.6938,12394.0
2022-12-05 15:35:00,61.77,61.94,61.7,61.7,30397.0,59.6938,59.8581,59.6262,59.6262,30397.0
2022-12-05 15:40:00,61.65,61.78,61.59,61.77,17199.0,59.5779,59.7035,59.5199,59.6938,17199.0
2022-12-05 15:45:00,61.74,61.88,61.61,61.79,52166.0,59.6648,59.8001,59.5392,59.7132,52166.0
2022-12-05 15:50:00,61.77,61.91,61.67,61.88,22412.0,59.6938,59.8291,59.5972,59.8001,22412.0
2022-12-05 15:55:00,61.93,62.07,61.86,61.91,75974.0,59.8485,59.9838,59.7808,59.8291,75974.0
2022-12-06 09:30:00,61.74,62.19,61.63,62.14,100284.0,59.6648,60.0997,59.5585,60.0514,100284.0
2022-12-06 09:35:00,62.13,62.23,62.0,62.0,51375.0,60.0417,60.1384,59.9161,59.9161,51375.0
2022-12-06 09:40:00,62.07,62.07,61.54,61.54,73791.0,59.9838,59.9838,59.4716,59.4716,73791.0
2022-12-06 09:45:00,61.54,61.82,61.24,61.8,110816.0,59.4716,59.7422,59.1817,59.7228,110816.0
2022-12-06 09:50:00,61.8,61.8,61.58,61.61,52163.0,59.7228,59.7228,59.5102,59.5392,52163.0
2022-12-06 09:55:00,61.62,61.67,61.37,61.46,34273.0,59.5489,59.5972,59.3073,59.3943,34273.0
2022-12-06 10:00:00,61.4,61.54,61.18,61.24,38046.0,59.3363,59.4716,59.1237,59.1817,38046.0
2022-12-06 10:05:00,61.25,61.29,61.05,61.28,52939.0,59.1913,59.23,58.998,59.2203,52939.0
2022-12-06 10:10:00,61.25,61.27,61.06,61.14,20322.0,59.1913,59.2106,59.0077,59.085,20322.0
2022-12-06 10:15:00,61.15,61.16,60.95,61.13,52145.0,59.0947,59.1043,58.9014,59.0753,52145.0
2022-12-06 10:20:00,61.11,61.21,61.03,61.2,23179.0,59.056,59.1527,58.9787,59.143,23179.0
2022-12-06 10:25:00,61.23,61.28,60.86,60.9,54635.0,59.172,59.2203,58.8144,58.8531,54635.0
2022-12-06 10:30:00,60.9,61.0,60.82,60.87,52606.0,58.8531,58.9497,58.7758,58.8241,52606.0
2022-12-06 10:35:00,60.83,60.97,60.69,60.72,53220.0,58.7854,58.9207,58.6501,58.6791,53220.0
2022-12-06 10:40:00,60.72,60.99,60.55,60.97,34870.0,58.6791,58.9401,58.5148,58.9207,34870.0
2022-12-06 10:45:00,60.97,61.13,60.96,61.03,31986.0,58.9207,59.0753,58.9111,58.9787,31986.0
2022-12-06 10:50:00,60.99,61.12,60.99,61.03,10759.0,58.9401,59.0657,58.9401,58.9787,10759.0
2022-12-06 10:55:00,61.07,61.07,60.83,60.91,29008.0,59.0174,59.0174,58.7854,58.8627,29008.0
2022-12-06 11:00:00,60.83,60.92,60.74,60.77,12058.0,58.7854,58.8724,58.6985,58.7274,12058.0
2022-12-06 11:05:00,60.74,60.9,60.7,60.7,15788.0,58.6985,58.8531,58.6598,58.6598,15788.0
2022-12-06 11:10:00,60.74,60.96,60.67,60.69,27590.0,58.6985,58.9111,58.6308,58.6501,27590.0
2022-12-06 11:15:00,60.66,60.66,60.33,60.44,43628.0,58.6211,58.6211,58.3022,58.4085,43628.0
2022-12-06 11:20:00,60.44,60.68,60.43,60.68,21305.0,58.4085,58.6405,58.3989,58.6405,21305.0
2022-12-06 11:25:00,60.65,60.65,60.52,60.61,15316.0,58.6115,58.6115,58.4859,58.5728,15316.0
2022-12-06 11:30:00,60.56,60.78,60.56,60.68,14339.0,58.5245,58.7371,58.5245,58.6405,14339.0
2022-12-06 11:35:00,60.73,60.76,60.55,60.57,9705.0,58.6888,58.7178,58.5148,58.5342,9705.0
2022-12-06 11:40:00,60.61,60.66,60.52,60.65,11332.0,58.5728,58.6211,58.4859,58.6115,11332.0
2022-12-06 11:45:00,60.66,60.73,60.61,60.62,7379.0,58.6211,58.6888,58.5728,58.5825,7379.0
2022-12-06 11:50:00,60.64,60.68,60.38,60.42,101843.0,58.6018,58.6405,58.3506,58.3892,101843.0
2022-12-06 11:55:00,60.44,60.57,60.26,60.47,17287.0,58.4085,58.5342,58.2346,58.4375,17287.0
2022-12-06 12:00:00,60.42,60.55,60.42,60.54,4800.0,58.3892,58.5148,58.3892,58.5052,4800.0
2022-12-06 12:05:00,60.5,60.65,60.45,60.5,11318.0,58.4665,58.6115,58.4182,58.4665,11318.0
2022-12-06 12:10:00,60.47,60.47,60.35,60.37,9676.0,58.4375,58.4375,58.3216,58.3409,9676.0
2022-12-06 12:15:00,60.36,60.39,59.98,59.99,80758.0,58.3312,58.3602,57.964,57.9737,80758.0
2022-12-06 12:20:00,60.0,60.21,60.0,60.19,32388.0,57.9833,58.1863,57.9833,58.1669,32388.0
2022-12-06 12:25:00,60.12,60.22,60.1,60.17,15296.0,58.0993,58.1959,58.08,58.1476,15296.0
2022-12-06 12:30:00,60.15,60.21,60.05,60.19,7225.0,58.1283,58.1863,58.0316,58.1669,7225.0
2022-12-06 12:35:00,60.19,60.19,60.06,60.14,22039.0,58.1669,58.1669,58.0413,58.1186,22039.0
2022-12-06 12:40:00,60.16,60.23,60.12,60.22,17087.0,58.138,58.2056,58.0993,58.1959,17087.0
2022-12-06 12:45:00,60.2,60.24,60.15,60.2,28800.0,58.1766,58.2153,58.1283,58.1766,28800.0
2022-12-06 12:50:00,60.18,60.23,60.08,60.16,5385.0,58.1573,58.2056,58.0606,58.138,5385.0
2022-12-06 12:55:00,60.16,60.16,59.99,60.16,19029.0,58.138,58.138,57.9737,58.138,19029.0
2022-12-06 13:00:00,60.09,60.18,60.05,60.07,5400.0,58.0703,58.1573,58.0316,58.051,5400.0
2022-12-06 13:05:00,60.07,60.07,59.73,59.73,23120.0,58.051,58.051,57.7224,57.7224,23120.0
2022-12-06 13:10:00,59.74,59.8,59.63,59.79,70194.0,57.7321,57.7901,57.6258,57.7804,70194.0
2022-12-06 13:15:00,59.8,59.88,59.69,59.69,20716.0,57.7901,57.8674,57.6837,57.6837,20716.0
2022-12-06 13:20:00,59.7,59.76,59.56,59.56,36176.0,57.6934,57.7514,57.5581,57.5581,36176.0
2022-12-06 13:25:00,59.52,59.54,59.42,59.49,41134.0,57.5195,57.5388,57.4228,57.4905,41134.0
2022-12-06 13:30:00,59.47,59.56,59.38,59.49,19215.0,57.4711,57.5581,57.3842,57.4905,19215.0
2022-12-06 13:35:00,59.49,59.58,59.47,59.55,21610.0,57.4905,57.5774,57.4711,57.5485,21610.0
2022-12-06 13:40:00,59.5,59.71,59.5,59.69,12862.0,57.5001,57.7031,57.5001,57.6837,12862.0
2022-12-06 13:45:00,59.72,59.79,59.7,59.74,17612.0,57.7127,57.7804,57.6934,57.7321,17612.0
2022-12-06 13:50:00,59.72,59.73,59.52,59.54,14596.0,57.7127,57.7224,57.5195,57.5388,14596.0
2022-12-06 13:55:00,59.52,59.55,59.45,59.55,5440.0,57.5195,57.5485,57.4518,57.5485,5440.0
2022-12-06 14:00:00,59.58,59.61,59.4,59.45,30924.0,57.5774,57.6064,57.4035,57.4518,30924.0
2022-12-06 14:05:00,59.42,59.49,59.29,59.36,13994.0,57.4228,57.4905,57.2972,57.3648,13994.0
2022-12-06 14:10:00,59.34,59.34,59.17,59.28,15397.0,57.3455,57.3455,57.1812,57.2875,15397.0
2022-12-06 14:15:00,59.25,59.43,59.18,59.35,23533.0,57.2585,57.4325,57.1909,57.3552,23533.0
2022-12-06 14:20:00,59.35,59.42,59.26,59.41,15138.0,57.3552,57.4228,57.2682,57.4132,15138.0
2022-12-06 14:25:00,59.36,59.39,59.19,59.19,16535.0,57.3648,57.3938,57.2006,57.2006,16535.0
2022-12-06 14:30:00,59.19,59.27,59.02,59.08,42719.0,57.2006,57.2779,57.0363,57.0943,42719.0
2022-12-06 14:35:00,59.06,59.14,59.0,59.14,44379.0,57.0749,57.1522,57.0169,57.1522,44379.0
2022-12-06 14:40:00,59.14,59.35,59.14,59.32,39554.0,57.1522,57.3552,57.1522,57.3262,39554.0
2022-12-06 14:45:00,59.3,59.31,59.17,59.21,17405.0,57.3069,57.3165,57.1812,57.2199,17405.0
2022-12-06 14:50:00,59.19,59.37,59.17,59.35,9700.0,57.2006,57.3745,57.1812,57.3552,9700.0
2022-12-06 14:55:00,59.32,59.37,59.26,59.27,9898.0,57.3262,57.3745,57.2682,57.2779,9898.0
2022-12-06 15:00:00,59.29,59.56,59.27,59.46,25589.0,57.2972,57.5581,57.2779,57.4615,25589.0
2022-12-06 15:05:00,59.48,59.55,59.42,59.44,26750.0,57.4808,57.5485,57.4228,57.4422,26750.0
2022-12-06 15:10:00,59.45,59.45,59.32,59.36,10283.0,57.4518,57.4518,57.3262,57.3648,10283.0
2022-12-06 15:15:00,59.44,59.44,59.21,59.25,9379.0,57.4422,57.4422,57.2199,57.2585,9379.0
2022-12-06 15:20:00,59.27,59.44,59.22,59.39,11889.0,57.2779,57.4422,57.2295,57.3938,11889.0
2022-12-06 15:25:00,59.38,59.41,59.14,59.19,13695.0,57.3842,57.4132,57.1522,57.2006,13695.0
2022-12-06 15:30:00,59.18,59.59,59.18,59.46,34067.0,57.1909,57.5871,57.1909,57.4615,34067.0
2022-12-06 15:35:00,59.47,59.69,59.46,59.69,44155.0,57.4711,57.6837,57.4615,57.6837,44155.0
2022-12-06 15:40:00,59.68,59.93,59.57,59.83,60610.0,57.6741,57.9157,57.5678,57.819,60610.0
2022-12-06 15:45:00,59.82,59.99,59.8,59.97,50371.0,57.8094,57.9737,57.7901,57.9543,50371.0
2022-12-06 15:50:00,59.99,60.08,59.8,59.99,95954.0,57.9737,58.0606,57.7901,57.9737,95954.0
2022-12-06 15:55:00,60.02,60.06,59.83,59.95,58772.0,58.0027,58.0413,57.819,57.935,58772.0
2022-12-07 09:30:00,59.74,60.05,59.6,60.0,98147.0,57.7321,58.0316,57.5968,57.9833,98147.0
2022-12-07 09:35:00,60.03,60.4,59.93,60.1,83283.0,58.0123,58.3699,57.9157,58.08,83283.0
2022-12-07 09:40:00,60.11,60.2,59.89,59.92,46619.0,58.0896,58.1766,57.877,57.906,46619.0
2022-12-07 09:45:00,59.92,60.08,59.59,59.6,66754.0,57.906,58.0606,57.5871,57.5968,66754.0
2022-12-07 09:50:00,59.6,59.73,59.44,59.55,147577.0,57.5968,57.7224,57.4422,57.5485,147577.0
2022-12-07 09:55:00,59.58,59.78,59.46,59.68,43165.0,57.5774,57.7707,57.4615,57.6741,43165.0
2022-12-07 10:00:00,59.67,60.17,59.43,60.13,71351.0,57.6644,58.1476,57.4325,58.109,71351.0
2022-12-07 10:05:00,60.14,60.29,60.07,60.1,65335.0,58.1186,58.2636,58.051,58.08,65335.0
2022-12-07 10:10:00,60.12,60.29,59.57,60.13,117453.0,58.0993,58.2636,57.5678,58.109,117453.0
2022-12-07 10:15:00,60.19,60.42,60.07,60.19,170206.0,58.1669,58.3892,58.051,58.1669,170206.0
2022-12-07 10:20:00,60.17,60.38,60.14,60.34,37027.0,58.1476,58.3506,58.1186,58.3119,37027.0
2022-12-07 10:25:00,60.36,60.8,60.09,60.74,74033.0,58.3312,58.7564,58.0703,58.6985,74033.0
2022-12-07 10:30:00,60.75,60.93,60.48,60.53,85351.0,58.7081,58.8821,58.4472,58.4955,85351.0
2022-12-07 10:35:00,60.54,60.57,60.15,60.16,40000.0,58.5052,58.5342,58.1283,58.138,40000.0
2022-12-07 10:40:00,60.14,60.38,60.14,60.32,29859.0,58.1186,58.3506,58.1186,58.2926,29859.0
2022-12-07 10:45:00,60.32,60.55,60.32,60.52,57601.0,58.2926,58.5148,58.2926,58.4859,57601.0
2022-12-07 10:50:00,60.52,60.79,60.48,60.64,60266.0,58.4859,58.7468,58.4472,58.6018,60266.0
2022-12-07 10:55:00,60.65,60.79,60.61,60.71,26451.0,58.6115,58.7468,58.5728,58.6695,26451.0
2022-12-07 11:00:00,60.75,60.88,60.68,60.83,31255.0,58.7081,58.8338,58.6405,58.7854,31255.0
2022-12-07 11:05:00,60.82,60.87,60.48,60.5,32812.0,58.7758,58.8241,58.4472,58.4665,32812.0
2022-12-07 11:10:00,60.52,60.52,60.22,60.29,41043.0,58.4859,58.4859,58.1959,58.2636,41043.0
2022-12-07 11:15:00,60.28,60.42,60.21,60.23,20378.0,58.2539,58.3892,58.1863,58.2056,20378.0
2022-12-07 11:20:00,60.24,60.24,59.66,59.69,61314.0,58.2153,58.2153,57.6548,57.6837,61314.0
2022-12-07 11:25:00,59.68,59.8,59.57,59.64,22363.0,57.6741,57.7901,57.5678,57.6354,22363.0
2022-12-07 11:30:00,59.63,59.71,59.45,59.5,30665.0,57.6258,57.7031,57.4518,57.5001,30665.0
2022-12-07 11:35:00,59.48,59.78,59.48,59.7,28873.0,57.4808,57.7707,57.4808,57.6934,28873.0
2022-12-07 11:40:00,59.71,59.92,59.71,59.89,27196.0,57.7031,57.906,57.7031,57.877,27196.0
2022-12-07 11:45:00,59.86,59.92,59.81,59.85,13773.0,57.848,57.906,57.7997,57.8384,13773.0
2022-12-07 11:50:00,59.85,59.89,59.65,59.69,27027.0,57.8384,57.877,57.6451,57.6837,27027.0
2022-12-07 11:55:00,59.69,60.03,59.62,59.98,29072.0,57.6837,58.0123,57.6161,57.964,29072.0
2022-12-07 12:00:00,59.98,60.09,59.87,59.9,24042.0,57.964,58.0703,57.8577,57.8867,24042.0
2022-12-07 12:05:00,59.89,59.98,59.81,59.97,20751.0,57.877,57.964,57.7997,57.9543,20751.0
2022-12-07 12:10:00,60.01,60.14,59.84,60.0,42442.0,57.993,58.1186,57.8287,57.9833,42442.0
2022-12-07 12:15:00,60.08,60.23,60.06,60.07,13362.0,58.0606,58.2056,58.0413,58.051,13362.0
2022-12-07 12:20:00,60.05,60.17,59.97,59.98,13814.0,58.0316,58.1476,57.9543,57.964,13814.0
2022-12-07 12:25:00,60.0,60.09,59.9,59.93,18932.0,57.9833,58.0703,57.8867,57.9157,18932.0
2022-12-07 12:30:00,59.97,59.99,59.81,59.83,7444.0,57.9543,57.9737,57.7997,57.819,7444.0
2022-12-07 12:35:00,59.86,60.03,59.86,59.98,7725.0,57.848,58.0123,57.848,57.964,7725.0
2022-12-07 12:40:00,59.98,60.28,59.98,60.21,30501.0,57.964,58.2539,57.964,58.1863,30501.0
2022-12-07 12:45:00,60.16,60.32,60.13,60.24,23595.0,58.138,58.2926,58.109,58.2153,23595.0
2022-12-07 12:50:00,60.24,60.3,60.21,60.22,23373.0,58.2153,58.2732,58.1863,58.1959,23373.0
2022-12-07 12:55:00,60.26,60.3,60.11,60.15,28181.0,58.2346,58.2732,58.0896,58.1283,28181.0
2022-12-07 13:00:00,60.14,60.24,60.07,60.07,26450.0,58.1186,58.2153,58.051,58.051,26450.0
2022-12-07 13:05:00,60.05,60.22,59.98,60.17,14264.0,58.0316,58.1959,57.964,58.1476,14264.0
2022-12-07 13:10:00,60.21,60.38,60.1,60.33,42207.0,58.1863,58.3506,58.08,58.3022,42207.0
2022-12-07 13:15:00,60.34,60.49,60.27,60.45,14897.0,58.3119,58.4569,58.2443,58.4182,14897.0
2022-12-07 13:20:00,60.42,60.44,60.25,60.37,20368.0,58.3892,58.4085,58.2249,58.3409,20368.0
2022-12-07 13:25:00,60.37,60.37,60.21,60.33,8222.0,58.3409,58.3409,58.1863,58.3022,8222.0
2022-12-07 13:30:00,60.3,60.32,60.2,60.27,20929.0,58.2732,58.2926,58.1766,58.2443,20929.0
2022-12-07 13:35:00,60.27,60.34,60.11,60.16,24551.0,58.2443,58.3119,58.0896,58.138,24551.0
2022-12-07 13:40:00,60.19,60.25,60.19,60.2,5700.0,58.1669,58.2249,58.1669,58.1766,5700.0
2022-12-07 13:45:00,60.22,60.26,60.2,60.24,5052.0,58.1959,58.2346,58.1766,58.2153,5052.0
2022-12-07 13:50:00,60.21,60.21,60.0,60.04,13695.0,58.1863,58.1863,57.9833,58.022,13695.0
2022-12-07 13:55:00,60.04,60.04,59.84,59.9,18108.0,58.022,58.022,57.8287,57.8867,18108.0
2022-12-07 14:00:00,59.88,59.94,59.61,59.68,21729.0,57.8674,57.9253,57.6064,57.6741,21729.0
2022-12-07 14:05:00,59.69,59.78,59.68,59.74,10265.0,57.6837,57.7707,57.6741,57.7321,10265.0
2022-12-07 14:10:00,59.7,59.98,59.68,59.95,31093.0,57.6934,57.964,57.6741,57.935,31093.0
2022-12-07 14:15:00,59.96,59.98,59.81,59.9,14717.0,57.9447,57.964,57.7997,57.8867,14717.0
2022-12-07 14:20:00,59.84,59.86,59.64,59.77,13477.0,57.8287,57.848,57.6354,57.7611,13477.0
2022-12-07 14:25:00,59.81,59.95,59.8,59.88,15023.0,57.7997,57.935,57.7901,57.8674,15023.0
2022-12-07 14:30:00,59.87,60.03,59.81,60.03,30880.0,57.8577,58.0123,57.7997,58.0123,30880.0
2022-12-07 14:35:00,60.04,60.1,59.99,60.07,37551.0,58.022,58.08,57.9737,58.051,37551.0
2022-12-07 14:40:00,60.1,60.11,59.88,59.99,27688.0,58.08,58.0896,57.8674,57.9737,27688.0
2022-12-07 14:45:00,60.0,60.01,59.89,59.93,17393.0,57.9833,57.993,57.877,57.9157,17393.0
2022-12-07 14:50:00,59.9,59.92,59.8,59.8,13658.0,57.8867,57.906,57.7901,57.7901,13658.0
2022-12-07 14:55:00,59.82,59.84,59.71,59.8,12482.0,57.8094,57.8287,57.7031,57.7901,12482.0
2022-12-07 15:00:00,59.79,59.98,59.74,59.95,13944.0,57.7804,57.964,57.7321,57.935,13944.0
2022-12-07 15:05:00,59.97,59.98,59.56,59.59,43294.0,57.9543,57.964,57.5581,57.5871,43294.0
2022-12-07 15:10:00,59.66,59.78,59.6,59.71,13263.0,57.6548,57.7707,57.5968,57.7031,13263.0
2022-12-07 15:15:00,59.7,59.81,59.6,59.68,8498.0,57.6934,57.7997,57.5968,57.6741,8498.0
2022-12-07 15:20:00,59.65,59.68,59.49,59.67,26478.0,57.6451,57.6741,57.4905,57.6644,26478.0
2022-12-07 15:25:00,59.68,59.79,59.63,59.79,26033.0,57.6741,57.7804,57.6258,57.7804,26033.0
2022-12-07 15:30:00,59.79,59.97,59.78,59.85,29344.0,57.7804,57.9543,57.7707,57.8384,29344.0
2022-12-07 15:35:00,59.87,59.9,59.74,59.86,9130.0,57.8577,57.8867,57.7321,57.848,9130.0
2022-12-07 15:40:00,59.88,59.9,59.72,59.74,18699.0,57.8674,57.8867,57.7127,57.7321,18699.0
2022-12-07 15:45:00,59.73,59.87,59.72,59.81,20942.0,57.7224,57.8577,57.7127,57.7997,20942.0
2022-12-07 15:50:00,59.8,60.0,59.76,59.96,44532.0,57.7901,57.9833,57.7514,57.9447,44532.0
2022-12-07 15:55:00,59.94,60.08,59.9,59.91,66045.0,57.9253,58.0606,57.8867,57.8964,66045.0
2022-12-08 09:30:00,60.55,60.82,60.48,60.59,65695.0,58.5148,58.7758,58.4472,58.5535,65695.0
2022-12-08 09:35:00,60.55,60.88,60.51,60.81,63277.0,58.5148,58.8338,58.4762,58.7661,63277.0
2022-12-08 09:40:00,60.83,60.98,60.56,60.56,72230.0,58.7854,58.9304,58.5245,58.5245,72230.0
2022-12-08 09:45:00,60.55,60.81,60.46,60.77,51522.0,58.5148,58.7661,58.4279,58.7274,51522.0
2022-12-08 09:50:00,60.76,61.03,60.76,60.95,88459.0,58.7178,58.9787,58.7178,58.9014,88459.0
2022-12-08 09:55:00,60.97,61.31,60.94,61.28,82178.0,58.9207,59.2493,58.8917,59.2203,82178.0
2022-12-08 10:00:00,61.3,61.41,61.22,61.28,57882.0,59.2396,59.3459,59.1623,59.2203,57882.0
2022-12-08 10:05:00,61.31,61.47,61.29,61.3,49222.0,59.2493,59.4039,59.23,59.2396,49222.0
2022-12-08 10:10:00,61.3,61.32,61.2,61.29,27973.0,59.2396,59.259,59.143,59.23,27973.0
2022-12-08 10:15:00,61.31,61.41,61.24,61.26,44576.0,59.2493,59.3459,59.1817,59.201,44576.0
2022-12-08 10:20:00,61.29,61.36,61.26,61.33,41127.0,59.23,59.2976,59.201,59.2686,41127.0
2022-12-08 10:25:00,61.35,61.59,61.33,61.51,65784.0,59.288,59.5199,59.2686,59.4426,65784.0
2022-12-08 10:30:00,61.53,61.53,61.28,61.41,73717.0,59.4619,59.4619,59.2203,59.3459,73717.0
2022-12-08 10:35:00,61.44,61.55,61.36,61.42,20908.0,59.3749,59.4812,59.2976,59.3556,20908.0
2022-12-08 10:40:00,61.41,61.42,61.18,61.26,29334.0,59.3459,59.3556,59.1237,59.201,29334.0
2022-12-08 10:45:00,61.28,61.36,61.24,61.36,52202.0,59.2203,59.2976,59.1817,59.2976,52202.0
2022-12-08 10:50:00,61.38,61.44,61.32,61.42,20024.0,59.3169,59.3749,59.259,59.3556,20024.0
2022-12-08 10:55:00,61.45,61.47,61.32,61.36,24067.0,59.3846,59.4039,59.259,59.2976,24067.0
2022-12-08 11:00:00,61.39,61.43,61.15,61.22,33435.0,59.3266,59.3653,59.0947,59.1623,33435.0
2022-12-08 11:05:00,61.19,61.24,60.99,61.02,17902.0,59.1333,59.1817,58.9401,58.969,17902.0
2022-12-08 11:10:00,60.99,61.12,60.99,61.09,36970.0,58.9401,59.0657,58.9401,59.0367,36970.0
2022-12-08 11:15:00,61.12,61.13,60.84,60.91,41061.0,59.0657,59.0753,58.7951,58.8627,41061.0
2022-12-08 11:20:00,60.9,60.98,60.81,60.9,21761.0,58.8531,58.9304,58.7661,58.8531,21761.0
2022-12-08 11:25:00,60.87,61.06,60.85,61.03,12365.0,58.8241,59.0077,58.8048,58.9787,12365.0
2022-12-08 11:30:00,61.05,61.1,61.01,61.01,58984.0,58.998,59.0464,58.9594,58.9594,58984.0
2022-12-08 11:35:00,61.01,61.14,60.9,61.1,40230.0,58.9594,59.085,58.8531,59.0464,40230.0
2022-12-08 11:40:00,61.12,61.12,61.0,61.08,22823.0,59.0657,59.0657,58.9497,59.027,22823.0
2022-12-08 11:45:00,61.08,61.19,61.04,61.14,25382.0,59.027,59.1333,58.9884,59.085,25382.0
2022-12-08 11:50:00,61.12,61.16,61.09,61.13,28785.0,59.0657,59.1043,59.0367,59.0753,28785.0
2022-12-08 11:55:00,61.13,61.18,61.1,61.13,8111.0,59.0753,59.1237,59.0464,59.0753,8111.0
2022-12-08 12:00:00,61.11,61.2,60.99,60.99,26136.0,59.056,59.143,58.9401,58.9401,26136.0
2022-12-08 12:05:00,60.99,61.16,60.99,61.15,11601.0,58.9401,59.1043,58.9401,59.0947,11601.0
2022-12-08 12:10:00,61.16,61.23,61.11,61.16,12302.0,59.1043,59.172,59.056,59.1043,12302.0
2022-12-08 12:15:00,61.17,61.17,61.03,61.03,10445.0,59.114,59.114,58.9787,58.9787,10445.0
2022-12-08 12:20:00,61.0,61.11,60.88,61.08,17941.0,58.9497,59.056,58.8338,59.027,17941.0
2022-12-08 12:25:00,61.09,61.09,60.93,60.93,4147.0,59.0367,59.0367,58.8821,58.8821,4147.0
2022-12-08 12:30:00,60.93,60.96,60.85,60.91,11046.0,58.8821,58.9111,58.8048,58.8627,11046.0
2022-12-08 12:35:00,60.91,60.94,60.72,60.75,13296.0,58.8627,58.8917,58.6791,58.7081,13296.0
2022-12-08 12:40:00,60.74,60.78,60.67,60.69,12943.0,58.6985,58.7371,58.6308,58.6501,12943.0
2022-12-08 12:45:00,60.68,60.7,60.53,60.61,21055.0,58.6405,58.6598,58.4955,58.5728,21055.0
2022-12-08 12:50:00,60.66,60.83,60.66,60.81,37847.0,58.6211,58.7854,58.6211,58.7661,37847.0
2022-12-08 12:55:00,60.81,60.86,60.76,60.84,10086.0,58.7661,58.8144,58.7178,58.7951,10086.0
2022-12-08 13:00:00,60.82,60.93,60.82,60.9,14528.0,58.7758,58.8821,58.7758,58.8531,14528.0
2022-12-08 13:05:00,60.89,61.01,60.86,60.98,16983.0,58.8434,58.9594,58.8144,58.9304,16983.0
2022-12-08 13:10:00,60.95,60.96,60.85,60.85,7305.0,58.9014,58.9111,58.8048,58.8048,7305.0
2022-12-08 13:15:00,60.87,60.96,60.82,60.92,14855.0,58.8241,58.9111,58.7758,58.8724,14855.0
2022-12-08 13:20:00,60.91,60.91,60.77,60.87,7810.0,58.8627,58.8627,58.7274,58.8241,7810.0
2022-12-08 13:25:00,60.89,61.1,60.87,61.09,43561.0,58.8434,59.0464,58.8241,59.0367,43561.0
2022-12-08 13:30:00,61.1,61.26,61.1,61.15,29354.0,59.0464,59.201,59.0464,59.0947,29354.0
2022-12-08 13:35:00,61.17,61.25,61.11,61.25,19660.0,59.114,59.1913,59.056,59.1913,19660.0
2022-12-08 13:40:00,61.26,61.4,61.25,61.35,23348.0,59.201,59.3363,59.1913,59.288,23348.0
2022-12-08 13:45:00,61.35,61.38,61.27,61.28,29774.0,59.288,59.3169,59.2106,59.2203,29774.0
2022-12-08 13:50:00,61.31,61.31,61.1,61.1,45744.0,59.2493,59.2493,59.0464,59.0464,45744.0
2022-12-08 13:55:00,61.13,61.15,61.03,61.09,21817.0,59.0753,59.0947,58.9787,59.0367,21817.0
2022-12-08 14:00:00,61.07,61.08,60.63,60.63,29727.0,59.0174,59.027,58.5922,58.5922,29727.0
2022-12-08 14:05:00,60.6,60.65,60.33,60.58,82345.0,58.5632,58.6115,58.3022,58.5438,82345.0
2022-12-08 14:10:00,60.57,60.57,60.33,60.5,52132.0,58.5342,58.5342,58.3022,58.4665,52132.0
2022-12-08 14:15:00,60.51,60.63,60.41,60.52,23555.0,58.4762,58.5922,58.3795,58.4859,23555.0
2022-12-08 14:20:00,60.48,60.6,60.43,60.54,18803.0,58.4472,58.5632,58.3989,58.5052,18803.0
2022-12-08 14:25:00,60.59,60.6,60.34,60.38,18891.0,58.5535,58.5632,58.3119,58.3506,18891.0
2022-12-08 14:30:00,60.37,60.41,60.2,60.3,30308.0,58.3409,58.3795,58.1766,58.2732,30308.0
2022-12-08 14:35:00,60.28,60.49,60.23,60.45,33998.0,58.2539,58.4569,58.2056,58.4182,33998.0
2022-12-08 14:40:00,60.44,60.56,60.44,60.44,11297.0,58.4085,58.5245,58.4085,58.4085,11297.0
2022-12-08 14:45:00,60.45,60.54,60.43,60.43,30379.0,58.4182,58.5052,58.3989,58.3989,30379.0
2022-12-08 14:50:00,60.43,60.61,60.33,60.59,25586.0,58.3989,58.5728,58.3022,58.5535,25586.0
2022-12-08 14:55:00,60.63,60.68,60.46,60.49,34195.0,58.5922,58.6405,58.4279,58.4569,34195.0
2022-12-08 15:00:00,60.49,60.5,60.35,60.42,31057.0,58.4569,58.4665,58.3216,58.3892,31057.0
2022-12-08 15:05:00,60.36,60.5,60.23,60.5,23869.0,58.3312,58.4665,58.2056,58.4665,23869.0
2022-12-08 15:10:00,60.48,60.63,60.42,60.49,29406.0,58.4472,58.5922,58.3892,58.4569,29406.0
2022-12-08 15:15:00,60.48,60.68,60.42,60.68,26044.0,58.4472,58.6405,58.3892,58.6405,26044.0
2022-12-08 15:20:00,60.66,60.83,60.56,60.83,35155.0,58.6211,58.7854,58.5245,58.7854,35155.0
2022-12-08 15:25:00,60.86,60.86,60.72,60.75,24590.0,58.8144,58.8144,58.6791,58.7081,24590.0
2022-12-08 15:30:00,60.75,60.9,60.64,60.69,28890.0,58.7081,58.8531,58.6018,58.6501,28890.0
2022-12-08 15:35:00,60.68,60.71,60.59,60.62,18378.0,58.6405,58.6695,58.5535,58.5825,18378.0
2022-12-08 15:40:00,60.65,60.65,60.55,60.6,17800.0,58.6115,58.6115,58.5148,58.5632,17800.0
2022-12-08 15:45:00,60.57,60.57,60.37,60.46,20139.0,58.5342,58.5342,58.3409,58.4279,20139.0
2022-12-08 15:50:00,60.45,60.69,60.34,60.68,41169.0,58.4182,58.6501,58.3119,58.6405,41169.0
2022-12-08 15:55:00,60.67,60.97,60.66,60.92,55753.0,58.6308,58.9207,58.6211,58.8724,55753.0
2022-12-09 09:30:00,60.46,60.64,60.2,60.55,96358.0,58.4279,58.6018,58.1766,58.5148,96358.0
2022-12-09 09:35:00,60.59,60.8,60.46,60.63,61982.0,58.5535,58.7564,58.4279,58.5922,61982.0
2022-12-09 09:40:00,60.57,60.81,60.43,60.81,36220.0,58.5342,58.7661,58.3989,58.7661,36220.0
2022-12-09 09:45:00,60.83,60.98,60.6,60.7,64297.0,58.7854,58.9304,58.5632,58.6598,64297.0
2022-12-09 09:50:00,60.65,60.65,60.36,60.46,28265.0,58.6115,58.6115,58.3312,58.4279,28265.0
2022-12-09 09:55:00,60.41,60.5,60.32,60.48,22335.0,58.3795,58.4665,58.2926,58.4472,22335.0
2022-12-09 10:00:00,60.54,60.8,60.11,60.69,111823.0,58.5052,58.7564,58.0896,58.6501,111823.0
2022-12-09 10:05:00,60.67,60.81,60.54,60.7,28567.0,58.6308,58.7661,58.5052,58.6598,28567.0
2022-12-09 10:10:00,60.72,60.8,60.37,60.57,24252.0,58.6791,58.7564,58.3409,58.5342,24252.0
2022-12-09 10:15:00,60.59,60.61,60.34,60.41,15161.0,58.5535,58.5728,58.3119,58.3795,15161.0
2022-12-09 10:20:00,60.42,60.53,60.29,60.37,21831.0,58.3892,58.4955,58.2636,58.3409,21831.0
2022-12-09 10:25:00,60.4,60.53,60.33,60.53,19678.0,58.3699,58.4955,58.3022,58.4955,19678.0
2022-12-09 10:30:00,60.52,60.79,60.52,60.57,34483.0,58.4859,58.7468,58.4859,58.5342,34483.0
2022-12-09 10:35:00,60.49,60.76,60.39,60.76,17862.0,58.4569,58.7178,58.3602,58.7178,17862.0
2022-12-09 10:40:00,60.74,60.78,60.53,60.66,25869.0,58.6985,58.7371,58.4955,58.6211,25869.0
2022-12-09 10:45:00,60.59,60.66,60.49,60.49,10560.0,58.5535,58.6211,58.4569,58.4569,10560.0
2022-12-09 10:50:00,60.45,60.68,60.44,60.65,14686.0,58.4182,58.6405,58.4085,58.6115,14686.0
2022-12-09 10:55:00,60.62,61.01,60.62,60.98,21623.0,58.5825,58.9594,58.5825,58.9304,21623.0
2022-12-09 11:00:00,61.0,61.13,60.93,61.07,31358.0,58.9497,59.0753,58.8821,59.0174,31358.0
2022-12-09 11:05:00,61.09,61.09,60.81,60.82,36392.0,59.0367,59.0367,58.7661,58.7758,36392.0
2022-12-09 11:10:00,60.81,60.82,60.65,60.67,9818.0,58.7661,58.7758,58.6115,58.6308,9818.0
2022-12-09 11:15:00,60.68,60.82,60.67,60.74,21274.0,58.6405,58.7758,58.6308,58.6985,21274.0
2022-12-09 11:20:00,60.75,60.95,60.74,60.93,24578.0,58.7081,58.9014,58.6985,58.8821,24578.0
2022-12-09 11:25:00,60.9,61.02,60.86,60.96,16915.0,58.8531,58.969,58.8144,58.9111,16915.0
2022-12-09 11:30:00,60.96,61.09,60.91,60.99,32018.0,58.9111,59.0367,58.8627,58.9401,32018.0
2022-12-09 11:35:00,61.0,61.11,60.87,60.93,32658.0,58.9497,59.056,58.8241,58.8821,32658.0
2022-12-09 11:40:00,60.85,61.1,60.76,61.09,20207.0,58.8048,59.0464,58.7178,59.0367,20207.0
2022-12-09 11:45:00,61.09,61.26,61.08,61.13,59142.0,59.0367,59.201,59.027,59.0753,59142.0
2022-12-09 11:50:00,61.21,61.28,61.16,61.16,26319.0,59.1527,59.2203,59.1043,59.1043,26319.0
2022-12-09 11:55:00,61.16,61.22,61.13,61.16,9755.0,59.1043,59.1623,59.0753,59.1043,9755.0
2022-12-09 12:00:00,61.18,61.19,61.03,61.1,18475.0,59.1237,59.1333,58.9787,59.0464,18475.0
2022-12-09 12:05:00,61.0,61.07,60.96,61.0,10089.0,58.9497,59.0174,58.9111,58.9497,10089.0
2022-12-09 12:10:00,61.0,61.16,61.0,61.12,5900.0,58.9497,59.1043,58.9497,59.0657,5900.0
2022-12-09 12:15:00,61.06,61.07,60.89,60.97,9296.0,59.0077,59.0174,58.8434,58.9207,9296.0
2022-12-09 12:20:00,60.92,60.92,60.76,60.76,11660.0,58.8724,58.8724,58.7178,58.7178,11660.0
2022-12-09 12:25:00,60.77,60.87,60.77,60.8,12063.0,58.7274,58.8241,58.7274,58.7564,12063.0
2022-12-09 12:30:00,60.81,60.98,60.79,60.91,13106.0,58.7661,58.9304,58.7468,58.8627,13106.0
2022-12-09 12:35:00,60.93,61.02,60.92,60.97,10750.0,58.8821,58.969,58.8724,58.9207,10750.0
2022-12-09 12:40:00,60.98,61.01,60.79,60.86,10590.0,58.9304,58.9594,58.7468,58.8144,10590.0
2022-12-09 12:45:00,60.86,60.92,60.72,60.74,7483.0,58.8144,58.8724,58.6791,58.6985,7483.0
2022-12-09 12:50:00,60.72,60.75,60.68,60.68,12544.0,58.6791,58.7081,58.6405,58.6405,12544.0
2022-12-09 12:55:00,60.7,60.8,60.68,60.74,10277.0,58.6598,58.7564,58.6405,58.6985,10277.0
2022-12-09 13:00:00,60.74,60.74,60.55,60.62,14900.0,58.6985,58.6985,58.5148,58.5825,14900.0
2022-12-09 13:05:00,60.66,60.66,60.5,60.52,15100.0,58.6211,58.6211,58.4665,58.4859,15100.0
2022-12-09 13:10:00,60.5,60.61,60.45,60.61,10717.0,58.4665,58.5728,58.4182,58.5728,10717.0
2022-12-09 13:15:00,60.6,60.63,60.53,60.56,8646.0,58.5632,58.5922,58.4955,58.5245,8646.0
2022-12-09 13:20:00,60.54,60.56,60.4,60.4,16917.0,58.5052,58.5245,58.3699,58.3699,16917.0
2022-12-09 13:25:00,60.38,60.54,60.34,60.53,24228.0,58.3506,58.5052,58.3119,58.4955,24228.0
2022-12-09 13:30:00,60.5,60.68,60.46,60.52,22560.0,58.4665,58.6405,58.4279,58.4859,22560.0
2022-12-09 13:35:00,60.55,60.6,60.54,60.59,7220.0,58.5148,58.5632,58.5052,58.5535,7220.0
2022-12-09 13:40:00,60.65,60.66,60.49,60.55,9208.0,58.6115,58.6211,58.4569,58.5148,9208.0
2022-12-09 13:45:00,60.56,60.58,60.47,60.54,10632.0,58.5245,58.5438,58.4375,58.5052,10632.0
2022-12-09 13:50:00,60.56,60.63,60.47,60.51,8500.0,58.5245,58.5922,58.4375,58.4762,8500.0
2022-12-09 13:55:00,60.48,60.54,60.42,60.52,7995.0,58.4472,58.5052,58.3892,58.4859,7995.0
2022-12-09 14:00:00,60.51,60.54,60.3,60.32,12312.0,58.4762,58.5052,58.2732,58.2926,12312.0
2022-12-09 14:05:00,60.3,60.35,60.15,60.27,36201.0,58.2732,58.3216,58.1283,58.2443,36201.0
2022-12-09 14:10:00,60.22,60.37,60.14,60.37,20210.0,58.1959,58.3409,58.1186,58.3409,20210.0
2022-12-09 14:15:00,60.38,60.46,60.35,60.4,24943.0,58.3506,58.4279,58.3216,58.3699,24943.0
2022-12-09 14:20:00,60.41,60.44,60.29,60.37,25175.0,58.3795,58.4085,58.2636,58.3409,25175.0
2022-12-09 14:25:00,60.39,60.48,60.37,60.43,10388.0,58.3602,58.4472,58.3409,58.3989,10388.0
2022-12-09 14:30:00,60.4,60.48,60.34,60.45,5994.0,58.3699,58.4472,58.3119,58.4182,5994.0
2022-12-09 14:35:00,60.44,60.51,60.41,60.47,12910.0,58.4085,58.4762,58.3795,58.4375,12910.0
2022-12-09 14:40:00,60.45,60.46,60.28,60.38,21578.0,58.4182,58.4279,58.2539,58.3506,21578.0
2022-12-09 14:45:00,60.34,60.46,60.33,60.43,5300.0,58.3119,58.4279,58.3022,58.3989,5300.0
2022-12-09 14:50:00,60.4,60.42,60.35,60.41,3700.0,58.3699,58.3892,58.3216,58.3795,3700.0
2022-12-09 14:55:00,60.41,60.48,60.36,60.39,9937.0,58.3795,58.4472,58.3312,58.3602,9937.0
2022-12-09 15:00:00,60.39,60.46,60.34,60.45,6760.0,58.3602,58.4279,58.3119,58.4182,6760.0
2022-12-09 15:05:00,60.46,60.6,60.39,60.44,17607.0,58.4279,58.5632,58.3602,58.4085,17607.0
2022-12-09 15:10:00,60.38,60.54,60.36,60.51,13969.0,58.3506,58.5052,58.3312,58.4762,13969.0
2022-12-09 15:15:00,60.53,60.55,60.39,60.43,10607.0,58.4955,58.5148,58.3602,58.3989,10607.0
2022-12-09 15:20:00,60.42,60.46,60.31,60.31,8569.0,58.3892,58.4279,58.2829,58.2829,8569.0
2022-12-09 15:25:00,60.3,60.34,60.25,60.28,12204.0,58.2732,58.3119,58.2249,58.2539,12204.0
2022-12-09 15:30:00,60.21,60.29,60.17,60.21,33398.0,58.1863,58.2636,58.1476,58.1863,33398.0
2022-12-09 15:35:00,60.2,60.2,59.87,59.87,80304.0,58.1766,58.1766,57.8577,57.8577,80304.0
2022-12-09 15:40:00,59.86,59.86,59.61,59.67,33545.0,57.848,57.848,57.6064,57.6644,33545.0
2022-12-09 15:45:00,59.67,59.82,59.59,59.63,29387.0,57.6644,57.8094,57.5871,57.6258,29387.0
2022-12-09 15:50:00,59.57,59.57,59.3,59.44,54753.0,57.5678,57.5678,57.3069,57.4422,54753.0
2022-12-09 15:55:00,59.45,59.49,59.19,59.28,84182.0,57.4518,57.4905,57.2006,57.2875,84182.0
2022-12-12 09:30:00,59.55,60.02,59.55,59.79,86225.0,57.5485,58.0027,57.5485,57.7804,86225.0
2022-12-12 09:35:00,59.79,60.0,59.75,59.77,44676.0,57.7804,57.9833,57.7417,57.7611,44676.0
2022-12-12 09:40:00,59.86,59.91,59.65,59.83,29831.0,57.848,57.8964,57.6451,57.819,29831.0
2022-12-12 09:45:00,59.81,60.14,59.75,60.04,37629.0,57.7997,58.1186,57.7417,58.022,37629.0
2022-12-12 09:50:00,60.02,60.05,59.75,59.83,29028.0,58.0027,58.0316,57.7417,57.819,29028.0
2022-12-12 09:55:00,59.88,60.08,59.83,60.04,27272.0,57.8674,58.0606,57.819,58.022,27272.0
2022-12-12 10:00:00,60.05,60.22,60.03,60.11,42160.0,58.0316,58.1959,58.0123,58.0896,42160.0
2022-12-12 10:05:00,60.12,60.24,59.97,60.03,49672.0,58.0993,58.2153,57.9543,58.0123,49672.0
2022-12-12 10:10:00,60.02,60.06,59.92,60.04,24212.0,58.0027,58.0413,57.906,58.022,24212.0
2022-12-12 10:15:00,60.06,60.07,59.93,59.94,13925.0,58.0413,58.051,57.9157,57.9253,13925.0
2022-12-12 10:20:00,59.93,60.17,59.93,60.15,13897.0,57.9157,58.1476,57.9157,58.1283,13897.0
2022-12-12 10:25:00,60.16,60.3,60.09,60.19,38675.0,58.138,58.2732,58.0703,58.1669,38675.0
2022-12-12 10:30:00,60.19,60.32,60.14,60.28,33284.0,58.1669,58.2926,58.1186,58.2539,33284.0
2022-12-12 10:35:00,60.26,60.31,60.2,60.23,18672.0,58.2346,58.2829,58.1766,58.2056,18672.0
2022-12-12 10:40:00,60.29,60.45,60.25,60.43,56753.0,58.2636,58.4182,58.2249,58.3989,56753.0
2022-12-12 10:45:00,60.45,60.47,60.24,60.31,45044.0,58.4182,58.4375,58.2153,58.2829,45044.0
2022-12-12 10:50:00,60.29,60.32,60.22,60.3,46279.0,58.2636,58.2926,58.1959,58.2732,46279.0
2022-12-12 10:55:00,60.32,60.38,60.29,60.36,16301.0,58.2926,58.3506,58.2636,58.3312,16301.0
2022-12-12 11:00:00,60.36,60.47,60.28,60.44,19698.0,58.3312,58.4375,58.2539,58.4085,19698.0
2022-12-12 11:05:00,60.49,60.87,60.48,60.83,85016.0,58.4569,58.8241,58.4472,58.7854,85016.0
2022-12-12 11:10:00,60.82,60.82,60.67,60.72,22303.0,58.7758,58.7758,58.6308,58.6791,22303.0
2022-12-12 11:15:00,60.75,60.75,60.62,60.62,12420.0,58.7081,58.7081,58.5825,58.5825,12420.0
2022-12-12 11:20:00,60.63,60.76,60.63,60.71,8976.0,58.5922,58.7178,58.5922,58.6695,8976.0
2022-12-12 11:25:00,60.68,60.77,60.67,60.7,8745.0,58.6405,58.7274,58.6308,58.6598,8745.0
2022-12-12 11:30:00,60.71,60.71,60.51,60.53,14926.0,58.6695,58.6695,58.4762,58.4955,14926.0
2022-12-12 11:35:00,60.55,60.67,60.54,60.63,15561.0,58.5148,58.6308,58.5052,58.5922,15561.0
2022-12-12 11:40:00,60.63,60.65,60.53,60.53,6706.0,58.5922,58.6115,58.4955,58.4955,6706.0
2022-12-12 11:45:00,60.55,60.66,60.55,60.61,12274.0,58.5148,58.6211,58.5148,58.5728,12274.0
2022-12-12 11:50:00,60.6,60.65,60.56,60.64,9822.0,58.5632,58.6115,58.5245,58.6018,9822.0
2022-12-12 11:55:00,60.64,60.73,60.64,60.72,22247.0,58.6018,58.6888,58.6018,58.6791,22247.0
2022-12-12 12:00:00,60.72,60.89,60.69,60.83,33548.0,58.6791,58.8434,58.6501,58.7854,33548.0
2022-12-12 12:05:00,60.82,60.85,60.68,60.71,14625.0,58.7758,58.8048,58.6405,58.6695,14625.0
2022-12-12 12:10:00,60.73,60.74,60.65,60.65,6800.0,58.6888,58.6985,58.6115,58.6115,6800.0
2022-12-12 12:15:00,60.64,60.84,60.64,60.83,18408.0,58.6018,58.7951,58.6018,58.7854,18408.0
2022-12-12 12:20:00,60.81,60.81,60.67,60.68,13773.0,58.7661,58.7661,58.6308,58.6405,13773.0
2022-12-12 12:25:00,60.65,60.75,60.63,60.74,3300.0,58.6115,58.7081,58.5922,58.6985,3300.0
2022-12-12 12:30:00,60.7,60.75,60.65,60.7,8143.0,58.6598,58.7081,58.6115,58.6598,8143.0
2022-12-12 12:35:00,60.73,60.93,60.72,60.9,31482.0,58.6888,58.8821,58.6791,58.8531,31482.0
2022-12-12 12:40:00,60.89,60.99,60.83,60.89,102886.0,58.8434,58.9401,58.7854,58.8434,102886.0
2022-12-12 12:45:00,60.88,60.91,60.85,60.86,14776.0,58.8338,58.8627,58.8048,58.8144,14776.0
2022-12-12 12:50:00,60.86,60.94,60.81,60.93,17896.0,58.8144,58.8917,58.7661,58.8821,17896.0
2022-12-12 12:55:00,60.94,60.99,60.9,60.9,17566.0,58.8917,58.9401,58.8531,58.8531,17566.0
2022-12-12 13:00:00,60.91,61.06,60.75,60.76,41628.0,58.8627,59.0077,58.7081,58.7178,41628.0
2022-12-12 13:05:00,60.78,60.84,60.73,60.83,13317.0,58.7371,58.7951,58.6888,58.7854,13317.0
2022-12-12 13:10:00,60.81,60.82,60.68,60.69,12307.0,58.7661,58.7758,58.6405,58.6501,12307.0
2022-12-12 13:15:00,60.68,60.82,60.68,60.81,10777.0,58.6405,58.7758,58.6405,58.7661,10777.0
2022-12-12 13:20:00,60.8,60.8,60.72,60.74,10285.0,58.7564,58.7564,58.6791,58.6985,10285.0
2022-12-12 13:25:00,60.74,60.79,60.73,60.78,1743.0,58.6985,58.7468,58.6888,58.7371,1743.0
2022-12-12 13:30:00,60.81,60.93,60.76,60.89,12876.0,58.7661,58.8821,58.7178,58.8434,12876.0
2022-12-12 13:35:00,60.87,60.87,60.76,60.83,72861.0,58.8241,58.8241,58.7178,58.7854,72861.0
2022-12-12 13:40:00,60.83,60.92,60.83,60.9,8221.0,58.7854,58.8724,58.7854,58.8531,8221.0
2022-12-12 13:45:00,60.89,61.01,60.86,61.0,27181.0,58.8434,58.9594,58.8144,58.9497,27181.0
2022-12-12 13:50:00,61.02,61.03,60.86,60.87,24491.0,58.969,58.9787,58.8144,58.8241,24491.0
2022-12-12 13:55:00,60.84,60.89,60.82,60.87,9672.0,58.7951,58.8434,58.7758,58.8241,9672.0
2022-12-12 14:00:00,60.91,60.93,60.79,60.83,11846.0,58.8627,58.8821,58.7468,58.7854,11846.0
2022-12-12 14:05:00,60.83,60.86,60.77,60.81,14550.0,58.7854,58.8144,58.7274,58.7661,14550.0
2022-12-12 14:10:00,60.78,60.78,60.7,60.78,5981.0,58.7371,58.7371,58.6598,58.7371,5981.0
2022-12-12 14:15:00,60.79,60.82,60.72,60.73,9519.0,58.7468,58.7758,58.6791,58.6888,9519.0
2022-12-12 14:20:00,60.74,60.76,60.67,60.75,15302.0,58.6985,58.7178,58.6308,58.7081,15302.0
2022-12-12 14:25:00,60.72,60.89,60.72,60.8,13721.0,58.6791,58.8434,58.6791,58.7564,13721.0
2022-12-12 14:30:00,60.79,60.8,60.73,60.8,15477.0,58.7468,58.7564,58.6888,58.7564,15477.0
2022-12-12 14:35:00,60.81,60.9,60.78,60.85,11345.0,58.7661,58.8531,58.7371,58.8048,11345.0
2022-12-12 14:40:00,60.86,60.94,60.85,60.89,15310.0,58.8144,58.8917,58.8048,58.8434,15310.0
2022-12-12 14:45:00,60.88,60.92,60.8,60.8,12330.0,58.8338,58.8724,58.7564,58.7564,12330.0
2022-12-12 14:50:00,60.79,61.02,60.79,61.02,21283.0,58.7468,58.969,58.7468,58.969,21283.0
2022-12-12 14:55:00,61.04,61.2,61.04,61.16,56377.0,58.9884,59.143,58.9884,59.1043,56377.0
2022-12-12 15:00:00,61.17,61.26,61.15,61.24,42009.0,59.114,59.201,59.0947,59.1817,42009.0
2022-12-12 15:05:00,61.25,61.46,61.23,61.43,38250.0,59.1913,59.3943,59.172,59.3653,38250.0
2022-12-12 15:10:00,61.47,61.55,61.33,61.36,95128.0,59.4039,59.4812,59.2686,59.2976,95128.0
2022-12-12 15:15:00,61.37,61.49,61.36,61.44,25534.0,59.3073,59.4232,59.2976,59.3749,25534.0
2022-12-12 15:20:00,61.46,61.73,61.44,61.7,85774.0,59.3943,59.6552,59.3749,59.6262,85774.0
2022-12-12 15:25:00,61.75,61.78,61.67,61.71,64180.0,59.6745,59.7035,59.5972,59.6359,64180.0
2022-12-12 15:30:00,61.74,61.97,61.74,61.95,93192.0,59.6648,59.8871,59.6648,59.8678,93192.0
2022-12-12 15:35:00,61.97,62.01,61.87,61.94,58274.0,59.8871,59.9258,59.7905,59.8581,58274.0
2022-12-12 15:40:00,61.95,61.95,61.7,61.7,153516.0,59.8678,59.8678,59.6262,59.6262,153516.0
2022-12-12 15:45:00,61.69,61.8,61.67,61.72,37872.0,59.6165,59.7228,59.5972,59.6455,37872.0
2022-12-12 15:50:00,61.72,61.8,61.64,61.78,58930.0,59.6455,59.7228,59.5682,59.7035,58930.0
2022-12-12 15:55:00,61.79,62.04,61.79,62.02,147174.0,59.7132,59.9548,59.7132,59.9354,147174.0
2022-12-13 09:30:00,66.15,66.18,65.0,65.06,247581.0,63.9266,63.9556,62.8153,62.8733,247581.0
2022-12-13 09:35:00,65.09,65.24,64.62,64.96,138324.0,62.9022,63.0472,62.448,62.7766,138324.0
2022-12-13 09:40:00,64.96,65.17,64.8,65.13,75629.0,62.7766,62.9796,62.622,62.9409,75629.0
2022-12-13 09:45:00,65.1,65.27,64.76,64.8,64782.0,62.9119,63.0762,62.5833,62.622,64782.0
2022-12-13 09:50:00,64.79,65.4,64.75,65.36,69455.0,62.6123,63.2018,62.5737,63.1632,69455.0
2022-12-13 09:55:00,65.38,65.43,65.18,65.23,53764.0,63.1825,63.2308,62.9892,63.0375,53764.0
2022-12-13 10:00:00,65.27,65.35,64.68,64.82,57716.0,63.0762,63.1535,62.506,62.6413,57716.0
2022-12-13 10:05:00,64.78,64.79,64.31,64.71,97150.0,62.6027,62.6123,62.1485,62.535,97150.0
2022-12-13 10:10:00,64.65,64.7,64.3,64.37,26067.0,62.477,62.5254,62.1388,62.2064,26067.0
2022-12-13 10:15:00,64.37,64.43,64.0,64.25,55390.0,62.2064,62.2644,61.8489,62.0905,55390.0
2022-12-13 10:20:00,64.27,64.29,63.57,63.6,62401.0,62.1098,62.1291,61.4333,61.4623,62401.0
2022-12-13 10:25:00,63.63,63.71,63.31,63.6,116378.0,61.4913,61.5686,61.1821,61.4623,116378.0
2022-12-13 10:30:00,63.66,63.87,63.28,63.86,51061.0,61.5203,61.7233,61.1531,61.7136,51061.0
2022-12-13 10:35:00,63.92,63.92,62.98,63.01,58041.0,61.7716,61.7716,60.8632,60.8922,58041.0
2022-12-13 10:40:00,63.05,63.47,63.04,63.41,41258.0,60.9308,61.3367,60.9212,61.2787,41258.0
2022-12-13 10:45:00,63.47,63.73,63.1,63.1,45851.0,61.3367,61.588,60.9791,60.9791,45851.0
2022-12-13 10:50:00,63.11,63.38,63.04,63.25,21723.0,60.9888,61.2497,60.9212,61.1241,21723.0
2022-12-13 10:55:00,63.26,63.33,62.97,63.16,25692.0,61.1338,61.2014,60.8535,61.0371,25692.0
2022-12-13 11:00:00,63.23,63.45,63.17,63.37,42788.0,61.1048,61.3174,61.0468,61.2401,42788.0
2022-12-13 11:05:00,63.4,63.46,63.12,63.29,28240.0,61.2691,61.327,60.9985,61.1627,28240.0
2022-12-13 11:10:00,63.29,63.65,63.27,63.65,94280.0,61.1627,61.5106,61.1434,61.5106,94280.0
2022-12-13 11:15:00,63.62,63.62,63.4,63.4,29727.0,61.4817,61.4817,61.2691,61.2691,29727.0
2022-12-13 11:20:00,63.43,63.49,63.07,63.08,34611.0,61.298,61.356,60.9501,60.9598,34611.0
2022-12-13 11:25:00,63.09,63.28,62.91,63.27,32733.0,60.9695,61.1531,60.7955,61.1434,32733.0
2022-12-13 11:30:00,63.3,63.82,63.29,63.76,45414.0,61.1724,61.6749,61.1627,61.617,45414.0
2022-12-13 11:35:00,63.78,63.79,63.45,63.54,28595.0,61.6363,61.6459,61.3174,61.4043,28595.0
2022-12-13 11:40:00,63.5,63.53,63.33,63.44,16477.0,61.3657,61.3947,61.2014,61.3077,16477.0
2022-12-13 11:45:00,63.37,63.37,62.48,62.61,54236.0,61.2401,61.2401,60.38,60.5056,54236.0
2022-12-13 11:50:00,62.59,62.64,62.28,62.55,48495.0,60.4863,60.5346,60.1867,60.4476,48495.0
2022-12-13 11:55:00,62.51,62.72,62.35,62.72,27723.0,60.409,60.6119,60.2543,60.6119,27723.0
2022-12-13 12:00:00,62.72,62.83,62.62,62.74,31031.0,60.6119,60.7182,60.5153,60.6312,31031.0
2022-12-13 12:05:00,62.81,62.91,62.73,62.73,24260.0,60.6989,60.7955,60.6216,60.6216,24260.0
2022-12-13 12:10:00,62.72,62.72,62.2,62.35,42219.0,60.6119,60.6119,60.1094,60.2543,42219.0
2022-12-13 12:15:00,62.3,62.3,61.73,61.76,64716.0,60.206,60.206,59.6552,59.6842,64716.0
2022-12-13 12:20:00,61.75,62.13,61.75,61.91,44437.0,59.6745,60.0417,59.6745,59.8291,44437.0
2022-12-13 12:25:00,61.91,62.09,61.87,61.91,21727.0,59.8291,60.0031,59.7905,59.8291,21727.0
2022-12-13 12:30:00,61.88,61.94,61.61,61.8,26431.0,59.8001,59.8581,59.5392,59.7228,26431.0
2022-12-13 12:35:00,61.75,62.13,61.66,62.13,36381.0,59.6745,60.0417,59.5875,60.0417,36381.0
2022-12-13 12:40:00,62.13,62.13,61.81,62.05,37590.0,60.0417,60.0417,59.7325,59.9644,37590.0
2022-12-13 12:45:00,62.07,62.17,61.45,61.54,122060.0,59.9838,60.0804,59.3846,59.4716,122060.0
2022-12-13 12:50:00,61.53,61.73,61.42,61.59,60671.0,59.4619,59.6552,59.3556,59.5199,60671.0
2022-12-13 12:55:00,61.58,61.84,61.52,61.75,17955.0,59.5102,59.7615,59.4522,59.6745,17955.0
2022-12-13 13:00:00,61.73,61.96,61.7,61.95,82755.0,59.6552,59.8775,59.6262,59.8678,82755.0
2022-12-13 13:05:00,62.0,62.07,61.76,61.86,34723.0,59.9161,59.9838,59.6842,59.7808,34723.0
2022-12-13 13:10:00,61.85,62.16,61.84,62.16,34134.0,59.7711,60.0707,59.7615,60.0707,34134.0
2022-12-13 13:15:00,62.19,62.57,62.11,62.51,68269.0,60.0997,60.4669,60.0224,60.409,68269.0
2022-12-13 13:20:00,62.52,62.69,62.42,62.68,70806.0,60.4186,60.5829,60.322,60.5733,70806.0
2022-12-13 13:25:00,62.67,62.73,62.52,62.6,50549.0,60.5636,60.6216,60.4186,60.4959,50549.0
2022-12-13 13:30:00,62.64,62.85,62.46,62.48,42302.0,60.5346,60.7375,60.3606,60.38,42302.0
2022-12-13 13:35:00,62.48,62.63,62.39,62.56,24013.0,60.38,60.5249,60.293,60.4573,24013.0
2022-12-13 13:40:00,62.51,62.74,62.41,62.72,25351.0,60.409,60.6312,60.3123,60.6119,25351.0
2022-12-13 13:45:00,62.7,62.76,62.38,62.46,31546.0,60.5926,60.6506,60.2833,60.3606,31546.0
2022-12-13 13:50:00,62.42,62.57,62.18,62.21,100459.0,60.322,60.4669,60.0901,60.119,100459.0
2022-12-13 13:55:00,62.21,62.61,62.19,62.57,19983.0,60.119,60.5056,60.0997,60.4669,19983.0
2022-12-13 14:00:00,62.56,62.72,62.5,62.69,22701.0,60.4573,60.6119,60.3993,60.5829,22701.0
2022-12-13 14:05:00,62.69,62.7,62.32,62.37,17945.0,60.5829,60.5926,60.2254,60.2737,17945.0
2022-12-13 14:10:00,62.31,62.52,62.29,62.43,17794.0,60.2157,60.4186,60.1964,60.3317,17794.0
2022-12-13 14:15:00,62.38,62.51,62.33,62.36,17069.0,60.2833,60.409,60.235,60.264,17069.0
2022-12-13 14:20:00,62.38,62.39,62.18,62.34,13984.0,60.2833,60.293,60.0901,60.2447,13984.0
2022-12-13 14:25:00,62.34,62.5,62.33,62.48,12768.0,60.2447,60.3993,60.235,60.38,12768.0
2022-12-13 14:30:00,62.45,62.53,62.32,62.48,12667.0,60.351,60.4283,60.2254,60.38,12667.0
2022-12-13 14:35:00,62.44,62.71,62.43,62.7,27034.0,60.3413,60.6022,60.3317,60.5926,27034.0
2022-12-13 14:40:00,62.68,63.07,62.64,63.04,35350.0,60.5733,60.9501,60.5346,60.9212,35350.0
2022-12-13 14:45:00,63.06,63.08,62.88,62.88,21919.0,60.9405,60.9598,60.7665,60.7665,21919.0
2022-12-13 14:50:00,62.83,62.86,62.33,62.36,27452.0,60.7182,60.7472,60.235,60.264,27452.0
2022-12-13 14:55:00,62.35,62.43,62.19,62.42,38188.0,60.2543,60.3317,60.0997,60.322,38188.0
2022-12-13 15:00:00,62.29,62.33,61.8,61.81,33863.0,60.1964,60.235,59.7228,59.7325,33863.0
2022-12-13 15:05:00,61.87,62.1,61.77,62.05,39303.0,59.7905,60.0127,59.6938,59.9644,39303.0
2022-12-13 15:10:00,62.04,62.06,61.86,61.96,30350.0,59.9548,59.9741,59.7808,59.8775,30350.0
2022-12-13 15:15:00,61.92,62.45,61.89,62.35,57930.0,59.8388,60.351,59.8098,60.2543,57930.0
2022-12-13 15:20:00,62.33,62.55,62.22,62.53,62108.0,60.235,60.4476,60.1287,60.4283,62108.0
2022-12-13 15:25:00,62.54,62.6,62.36,62.52,43321.0,60.438,60.4959,60.264,60.4186,43321.0
2022-12-13 15:30:00,62.52,62.97,62.52,62.87,38835.0,60.4186,60.8535,60.4186,60.7569,38835.0
2022-12-13 15:35:00,62.86,62.9,62.43,62.5,24886.0,60.7472,60.7859,60.3317,60.3993,24886.0
2022-12-13 15:40:00,62.53,62.76,62.43,62.74,32968.0,60.4283,60.6506,60.3317,60.6312,32968.0
2022-12-13 15:45:00,62.78,62.97,62.66,62.68,49120.0,60.6699,60.8535,60.5539,60.5733,49120.0
2022-12-13 15:50:00,62.78,63.05,62.77,62.93,57553.0,60.6699,60.9308,60.6602,60.8148,57553.0
2022-12-13 15:55:00,62.93,62.93,62.53,62.67,48186.0,60.8148,60.8148,60.4283,60.5636,48186.0
2022-12-14 09:30:00,62.66,63.14,62.65,63.11,108664.0,60.5539,61.0178,60.5443,60.9888,108664.0
2022-12-14 09:35:00,63.11,63.23,62.97,63.03,44252.0,60.9888,61.1048,60.8535,60.9115,44252.0
2022-12-14 09:40:00,63.04,63.05,62.84,63.02,45165.0,60.9212,60.9308,60.7279,60.9018,45165.0
2022-12-14 09:45:00,63.03,63.2,62.96,63.19,47459.0,60.9115,61.0758,60.8438,61.0661,47459.0
2022-12-14 09:50:00,63.21,63.57,63.19,63.47,134679.0,61.0854,61.4333,61.0661,61.3367,134679.0
2022-12-14 09:55:00,63.45,63.51,63.38,63.51,18876.0,61.3174,61.3754,61.2497,61.3754,18876.0
2022-12-14 10:00:00,63.51,63.61,63.26,63.45,25496.0,61.3754,61.472,61.1338,61.3174,25496.0
2022-12-14 10:05:00,63.41,63.46,63.31,63.37,21919.0,61.2787,61.327,61.1821,61.2401,21919.0
2022-12-14 10:10:00,63.38,63.44,63.33,63.42,10292.0,61.2497,61.3077,61.2014,61.2884,10292.0
2022-12-14 10:15:00,63.41,63.51,63.35,63.51,21564.0,61.2787,61.3754,61.2207,61.3754,21564.0
2022-12-14 10:20:00,63.5,63.53,63.3,63.33,18342.0,61.3657,61.3947,61.1724,61.2014,18342.0
2022-12-14 10:25:00,63.38,63.5,63.37,63.47,43292.0,61.2497,61.3657,61.2401,61.3367,43292.0
2022-12-14 10:30:00,63.47,63.47,63.3,63.43,9658.0,61.3367,61.3367,61.1724,61.298,9658.0
2022-12-14 10:35:00,63.47,63.48,63.33,63.41,13405.0,61.3367,61.3464,61.2014,61.2787,13405.0
2022-12-14 10:40:00,63.41,63.69,63.39,63.61,31809.0,61.2787,61.5493,61.2594,61.472,31809.0
2022-12-14 10:45:00,63.58,63.7,63.57,63.67,23104.0,61.443,61.559,61.4333,61.53,23104.0
2022-12-14 10:50:00,63.65,63.71,63.56,63.62,22596.0,61.5106,61.5686,61.4237,61.4817,22596.0
2022-12-14 10:55:00,63.63,63.66,63.52,63.66,15892.0,61.4913,61.5203,61.385,61.5203,15892.0
2022-12-14 11:00:00,63.7,63.91,63.7,63.83,31740.0,61.559,61.7619,61.559,61.6846,31740.0
2022-12-14 11:05:00,63.82,63.82,63.67,63.69,13135.0,61.6749,61.6749,61.53,61.5493,13135.0
2022-12-14 11:10:00,63.67,63.79,63.63,63.77,15913.0,61.53,61.6459,61.4913,61.6266,15913.0
2022-12-14 11:15:00,63.76,63.76,63.64,63.72,7868.0,61.617,61.617,61.501,61.5783,7868.0
2022-12-14 11:20:00,63.74,63.79,63.66,63.77,9722.0,61.5976,61.6459,61.5203,61.6266,9722.0
2022-12-14 11:25:00,63.75,63.98,63.75,63.98,18056.0,61.6073,61.8296,61.6073,61.8296,18056.0
2022-12-14 11:30:00,63.96,63.98,63.87,63.92,10742.0,61.8102,61.8296,61.7233,61.7716,10742.0
2022-12-14 11:35:00,63.88,63.95,63.87,63.94,12324.0,61.7329,61.8006,61.7233,61.7909,12324.0
2022-12-14 11:40:00,63.97,64.03,63.91,64.0,11941.0,61.8199,61.8779,61.7619,61.8489,11941.0
2022-12-14 11:45:00,63.93,63.96,63.86,63.89,14159.0,61.7812,61.8102,61.7136,61.7426,14159.0
2022-12-14 11:50:00,63.87,63.92,63.67,63.73,21500.0,61.7233,61.7716,61.53,61.588,21500.0
2022-12-14 11:55:00,63.74,63.77,63.71,63.74,3602.0,61.5976,61.6266,61.5686,61.5976,3602.0
2022-12-14 12:00:00,63.71,63.76,63.66,63.72,5598.0,61.5686,61.617,61.5203,61.5783,5598.0
2022-12-14 12:05:00,63.71,63.83,63.71,63.75,13381.0,61.5686,61.6846,61.5686,61.6073,13381.0
2022-12-14 12:10:00,63.77,63.78,63.68,63.74,13045.0,61.6266,61.6363,61.5396,61.5976,13045.0
2022-12-14 12:15:00,63.78,63.78,63.68,63.74,9933.0,61.6363,61.6363,61.5396,61.5976,9933.0
2022-12-14 12:20:00,63.8,63.85,63.72,63.74,6455.0,61.6556,61.7039,61.5783,61.5976,6455.0
2022-12-14 12:25:00,63.82,63.82,63.62,63.72,12221.0,61.6749,61.6749,61.4817,61.5783,12221.0
2022-12-14 12:30:00,63.7,63.74,63.68,63.68,7974.0,61.559,61.5976,61.5396,61.5396,7974.0
2022-12-14 12:35:00,63.68,63.85,63.67,63.82,11600.0,61.5396,61.7039,61.53,61.6749,11600.0
2022-12-14 12:40:00,63.83,63.89,63.78,63.86,20960.0,61.6846,61.7426,61.6363,61.7136,20960.0
2022-12-14 12:45:00,63.85,63.85,63.72,63.76,6882.0,61.7039,61.7039,61.5783,61.617,6882.0
2022-12-14 12:50:00,63.72,63.76,63.61,63.61,14619.0,61.5783,61.617,61.472,61.472,14619.0
2022-12-14 12:55:00,63.62,63.67,63.62,63.63,6910.0,61.4817,61.53,61.4817,61.4913,6910.0
2022-12-14 13:00:00,63.58,63.75,63.52,63.75,13817.0,61.443,61.6073,61.385,61.6073,13817.0
2022-12-14 13:05:00,63.78,63.86,63.78,63.83,8665.0,61.6363,61.7136,61.6363,61.6846,8665.0
2022-12-14 13:10:00,63.86,63.93,63.81,63.81,14379.0,61.7136,61.7812,61.6653,61.6653,14379.0
2022-12-14 13:15:00,63.8,63.83,63.69,63.7,10521.0,61.6556,61.6846,61.5493,61.559,10521.0
2022-12-14 13:20:00,63.78,63.85,63.74,63.76,4335.0,61.6363,61.7039,61.5976,61.617,4335.0
2022-12-14 13:25:00,63.75,63.84,63.7,63.77,11010.0,61.6073,61.6943,61.559,61.6266,11010.0
2022-12-14 13:30:00,63.77,63.93,63.77,63.86,14404.0,61.6266,61.7812,61.6266,61.7136,14404.0
2022-12-14 13:35:00,63.89,64.18,63.87,64.15,37647.0,61.7426,62.0228,61.7233,61.9938,37647.0
2022-12-14 13:40:00,64.19,64.22,64.05,64.13,22280.0,62.0325,62.0615,61.8972,61.9745,22280.0
2022-12-14 13:45:00,64.12,64.13,63.94,63.95,25245.0,61.9649,61.9745,61.7909,61.8006,25245.0
2022-12-14 13:50:00,63.94,64.0,63.83,63.99,30031.0,61.7909,61.8489,61.6846,61.8392,30031.0
2022-12-14 13:55:00,63.96,64.14,63.87,63.91,108195.0,61.8102,61.9842,61.7233,61.7619,108195.0
2022-12-14 14:00:00,63.85,63.87,61.9,62.62,460398.0,61.7039,61.7233,59.8195,60.5153,460398.0
2022-12-14 14:05:00,62.54,62.59,61.62,61.77,111701.0,60.438,60.4863,59.5489,59.6938,111701.0
2022-12-14 14:10:00,61.78,62.38,61.6,62.15,107285.0,59.7035,60.2833,59.5296,60.0611,107285.0
2022-12-14 14:15:00,62.0,62.28,61.93,62.16,43116.0,59.9161,60.1867,59.8485,60.0707,43116.0
2022-12-14 14:20:00,62.13,62.19,61.86,62.04,30039.0,60.0417,60.0997,59.7808,59.9548,30039.0
2022-12-14 14:25:00,62.05,62.28,61.91,62.05,52559.0,59.9644,60.1867,59.8291,59.9644,52559.0
2022-12-14 14:30:00,61.89,62.16,60.36,60.39,154420.0,59.8098,60.0707,58.3312,58.3602,154420.0
2022-12-14 14:35:00,60.38,61.17,60.36,61.06,160884.0,58.3506,59.114,58.3312,59.0077,160884.0
2022-12-14 14:40:00,61.04,61.87,60.59,61.44,224705.0,58.9884,59.7905,58.5535,59.3749,224705.0
2022-12-14 14:45:00,61.49,61.51,60.52,61.16,105000.0,59.4232,59.4426,58.4859,59.1043,105000.0
2022-12-14 14:50:00,61.32,61.37,60.74,61.13,73027.0,59.259,59.3073,58.6985,59.0753,73027.0
2022-12-14 14:55:00,61.13,61.48,61.02,61.39,53693.0,59.0753,59.4136,58.969,59.3266,53693.0
2022-12-14 15:00:00,61.41,62.29,61.17,62.19,85456.0,59.3459,60.1964,59.114,60.0997,85456.0
2022-12-14 15:05:00,62.23,62.26,61.7,62.07,54896.0,60.1384,60.1674,59.6262,59.9838,54896.0
2022-12-14 15:10:00,62.11,63.25,62.1,62.86,146996.0,60.0224,61.1241,60.0127,60.7472,146996.0
2022-12-14 15:15:00,62.97,62.97,62.05,62.5,71700.0,60.8535,60.8535,59.9644,60.3993,71700.0
2022-12-14 15:20:00,62.54,62.59,62.21,62.35,55707.0,60.438,60.4863,60.119,60.2543,55707.0
2022-12-14 15:25:00,62.38,62.39,61.43,61.44,62741.0,60.2833,60.293,59.3653,59.3749,62741.0
2022-12-14 15:30:00,61.41,61.45,60.97,61.26,60536.0,59.3459,59.3846,58.9207,59.201,60536.0
2022-12-14 15:35:00,61.24,61.54,60.99,61.44,50109.0,59.1817,59.4716,58.9401,59.3749,50109.0
2022-12-14 15:40:00,61.43,61.82,61.33,61.8,35129.0,59.3653,59.7422,59.2686,59.7228,35129.0
2022-12-14 15:45:00,61.76,61.92,61.47,61.79,50930.0,59.6842,59.8388,59.4039,59.7132,50930.0
2022-12-14 15:50:00,61.87,62.33,61.87,62.15,65519.0,59.7905,60.235,59.7905,60.0611,65519.0
2022-12-14 15:55:00,62.07,62.1,61.79,61.82,43540.0,59.9838,60.0127,59.7132,59.7422,43540.0
2022-12-15 09:30:00,59.75,60.19,59.46,59.55,135207.0,57.7417,58.1669,57.4615,57.5485,135207.0
2022-12-15 09:35:00,59.56,59.61,59.26,59.55,89608.0,57.5581,57.6064,57.2682,57.5485,89608.0
2022-12-15 09:40:00,59.55,59.55,59.05,59.34,42074.0,57.5485,57.5485,57.0653,57.3455,42074.0
2022-12-15 09:45:00,59.35,59.39,58.82,58.85,68446.0,57.3552,57.3938,56.843,56.872,68446.0
2022-12-15 09:50:00,58.85,59.08,58.67,58.71,108350.0,56.872,57.0943,56.698,56.7367,108350.0
2022-12-15 09:55:00,58.75,58.77,58.18,58.37,80596.0,56.7753,56.7947,56.2245,56.4081,80596.0
2022-12-15 10:00:00,58.34,58.35,57.88,57.89,66387.0,56.3791,56.3888,55.9346,55.9442,66387.0
2022-12-15 10:05:00,57.86,58.08,57.86,58.07,71173.0,55.9153,56.1279,55.9153,56.1182,71173.0
2022-12-15 10:10:00,58.01,58.15,57.98,58.08,67488.0,56.0602,56.1955,56.0312,56.1279,67488.0
2022-12-15 10:15:00,58.04,58.37,57.9,58.34,107587.0,56.0892,56.4081,55.9539,56.3791,107587.0
2022-12-15 10:20:00,58.36,58.36,58.09,58.19,59402.0,56.3985,56.3985,56.1375,56.2342,59402.0
2022-12-15 10:25:00,58.18,58.2,58.07,58.12,16729.0,56.2245,56.2438,56.1182,56.1665,16729.0
2022-12-15 10:30:00,58.07,58.2,57.84,58.17,38493.0,56.1182,56.2438,55.8959,56.2148,38493.0
2022-12-15 10:35:00,58.15,58.45,58.14,58.41,47126.0,56.1955,56.4854,56.1858,56.4468,47126.0
2022-12-15 10:40:00,58.41,58.49,58.29,58.44,52132.0,56.4468,56.5241,56.3308,56.4758,52132.0
2022-12-15 10:45:00,58.42,58.47,58.08,58.13,28780.0,56.4564,56.5048,56.1279,56.1762,28780.0
2022-12-15 10:50:00,58.09,58.23,57.98,58.03,23090.0,56.1375,56.2728,56.0312,56.0795,23090.0
2022-12-15 10:55:00,58.05,58.05,57.78,58.02,27865.0,56.0989,56.0989,55.8379,56.0699,27865.0
2022-12-15 11:00:00,58.07,58.18,58.07,58.09,35866.0,56.1182,56.2245,56.1182,56.1375,35866.0
2022-12-15 11:05:00,58.09,58.09,57.87,58.0,35944.0,56.1375,56.1375,55.9249,56.0506,35944.0
2022-12-15 11:10:00,58.03,58.04,57.71,57.76,50872.0,56.0795,56.0892,55.7703,55.8186,50872.0
2022-12-15 11:15:00,57.76,57.89,57.51,57.89,55242.0,55.8186,55.9442,55.577,55.9442,55242.0
2022-12-15 11:20:00,57.85,57.89,57.65,57.67,17327.0,55.9056,55.9442,55.7123,55.7316,17327.0
2022-12-15 11:25:00,57.67,57.72,57.54,57.59,32907.0,55.7316,55.78,55.606,55.6543,32907.0
2022-12-15 11:30:00,57.63,57.67,57.41,57.6,42359.0,55.693,55.7316,55.4804,55.664,42359.0
2022-12-15 11:35:00,57.63,57.73,57.5,57.66,51374.0,55.693,55.7896,55.5674,55.722,51374.0
2022-12-15 11:40:00,57.67,57.67,57.39,57.47,34381.0,55.7316,55.7316,55.4611,55.5384,34381.0
2022-12-15 11:45:00,57.43,57.55,57.22,57.24,27806.0,55.4997,55.6157,55.2968,55.3161,27806.0
2022-12-15 11:50:00,57.2,57.47,57.15,57.47,52230.0,55.2774,55.5384,55.2291,55.5384,52230.0
2022-12-15 11:55:00,57.48,57.5,57.37,57.4,26582.0,55.548,55.5674,55.4417,55.4707,26582.0
2022-12-15 12:00:00,57.45,57.67,57.42,57.42,27618.0,55.519,55.7316,55.49,55.49,27618.0
2022-12-15 12:05:00,57.48,57.58,57.39,57.43,23247.0,55.548,55.6447,55.4611,55.4997,23247.0
2022-12-15 12:10:00,57.45,57.47,57.26,57.39,22519.0,55.519,55.5384,55.3354,55.4611,22519.0
2022-12-15 12:15:00,57.37,57.53,57.32,57.49,11639.0,55.4417,55.5963,55.3934,55.5577,11639.0
2022-12-15 12:20:00,57.46,57.47,57.23,57.27,17590.0,55.5287,55.5384,55.3064,55.3451,17590.0
2022-12-15 12:25:00,57.29,57.45,57.28,57.44,14239.0,55.3644,55.519,55.3548,55.5094,14239.0
2022-12-15 12:30:00,57.43,57.64,57.43,57.63,36672.0,55.4997,55.7027,55.4997,55.693,36672.0
2022-12-15 12:35:00,57.67,57.72,57.4,57.46,36398.0,55.7316,55.78,55.4707,55.5287,36398.0
2022-12-15 12:40:00,57.43,57.47,57.2,57.2,13467.0,55.4997,55.5384,55.2774,55.2774,13467.0
2022-12-15 12:45:00,57.22,57.29,57.14,57.23,19149.0,55.2968,55.3644,55.2195,55.3064,19149.0
2022-12-15 12:50:00,57.25,57.32,57.12,57.15,28033.0,55.3258,55.3934,55.2001,55.2291,28033.0
2022-12-15 12:55:00,57.14,57.14,56.87,56.99,62561.0,55.2195,55.2195,54.9585,55.0745,62561.0
2022-12-15 13:00:00,56.98,57.01,56.81,56.86,49807.0,55.0648,55.0938,54.9005,54.9489,49807.0
2022-12-15 13:05:00,56.86,56.87,56.57,56.68,31728.0,54.9489,54.9585,54.6686,54.7749,31728.0
2022-12-15 13:10:00,56.68,56.87,56.65,56.75,40336.0,54.7749,54.9585,54.7459,54.8426,40336.0
2022-12-15 13:15:00,56.73,56.82,56.66,56.66,26483.0,54.8232,54.9102,54.7556,54.7556,26483.0
2022-12-15 13:20:00,56.65,56.76,56.64,56.7,24863.0,54.7459,54.8522,54.7363,54.7942,24863.0
2022-12-15 13:25:00,56.69,56.82,56.67,56.8,17920.0,54.7846,54.9102,54.7653,54.8909,17920.0
2022-12-15 13:30:00,56.75,56.82,56.67,56.8,23845.0,54.8426,54.9102,54.7653,54.8909,23845.0
2022-12-15 13:35:00,56.75,56.95,56.68,56.88,33640.0,54.8426,55.0358,54.7749,54.9682,33640.0
2022-12-15 13:40:00,56.9,56.95,56.73,56.78,65162.0,54.9875,55.0358,54.8232,54.8716,65162.0
2022-12-15 13:45:00,56.83,56.87,56.75,56.76,20259.0,54.9199,54.9585,54.8426,54.8522,20259.0
2022-12-15 13:50:00,56.78,56.81,56.65,56.75,45850.0,54.8716,54.9005,54.7459,54.8426,45850.0
2022-12-15 13:55:00,56.76,57.03,56.76,57.02,34571.0,54.8522,55.1132,54.8522,55.1035,34571.0
2022-12-15 14:00:00,57.02,57.14,56.98,57.01,47186.0,55.1035,55.2195,55.0648,55.0938,47186.0
2022-12-15 14:05:00,56.97,56.97,56.82,56.82,32993.0,55.0552,55.0552,54.9102,54.9102,32993.0
2022-12-15 14:10:00,56.8,56.93,56.8,56.88,22787.0,54.8909,55.0165,54.8909,54.9682,22787.0
2022-12-15 14:15:00,56.93,57.05,56.83,56.97,42630.0,55.0165,55.1325,54.9199,55.0552,42630.0
2022-12-15 14:20:00,56.99,57.04,56.92,56.93,39948.0,55.0745,55.1228,55.0069,55.0165,39948.0
2022-12-15 14:25:00,56.94,56.98,56.83,56.95,38363.0,55.0262,55.0648,54.9199,55.0358,38363.0
2022-12-15 14:30:00,56.98,57.26,56.97,57.21,83090.0,55.0648,55.3354,55.0552,55.2871,83090.0
2022-12-15 14:35:00,57.18,57.5,57.08,57.42,44044.0,55.2581,55.5674,55.1615,55.49,44044.0
2022-12-15 14:40:00,57.4,57.61,57.37,57.6,97908.0,55.4707,55.6737,55.4417,55.664,97908.0
2022-12-15 14:45:00,57.62,57.65,57.33,57.37,72814.0,55.6833,55.7123,55.4031,55.4417,72814.0
2022-12-15 14:50:00,57.4,57.57,57.22,57.56,44696.0,55.4707,55.635,55.2968,55.6253,44696.0
2022-12-15 14:55:00,57.55,57.74,57.48,57.73,62006.0,55.6157,55.7993,55.548,55.7896,62006.0
2022-12-15 15:00:00,57.76,57.93,57.73,57.81,106090.0,55.8186,55.9829,55.7896,55.8669,106090.0
2022-12-15 15:05:00,57.87,58.07,57.76,58.06,117614.0,55.9249,56.1182,55.8186,56.1085,117614.0
2022-12-15 15:10:00,58.07,58.08,57.61,57.64,64949.0,56.1182,56.1279,55.6737,55.7027,64949.0
2022-12-15 15:15:00,57.63,57.75,57.54,57.56,26932.0,55.693,55.809,55.606,55.6253,26932.0
2022-12-15 15:20:00,57.57,57.81,57.5,57.69,59371.0,55.635,55.8669,55.5674,55.751,59371.0
2022-12-15 15:25:00,57.72,58.05,57.64,58.0,73299.0,55.78,56.0989,55.7027,56.0506,73299.0
2022-12-15 15:30:00,58.01,58.13,57.92,58.1,87341.0,56.0602,56.1762,55.9732,56.1472,87341.0
2022-12-15 15:35:00,58.1,58.1,57.6,57.73,48697.0,56.1472,56.1472,55.664,55.7896,48697.0
2022-12-15 15:40:00,57.76,57.79,57.37,57.38,56708.0,55.8186,55.8476,55.4417,55.4514,56708.0
2022-12-15 15:45:00,57.35,57.44,57.29,57.32,45128.0,55.4224,55.5094,55.3644,55.3934,45128.0
2022-12-15 15:50:00,57.31,57.52,57.31,57.44,61982.0,55.3837,55.5867,55.3837,55.5094,61982.0
2022-12-15 15:55:00,57.45,57.71,57.31,57.65,92158.0,55.519,55.7703,55.3837,55.7123,92158.0
2022-12-16 09:30:00,56.2,56.69,56.09,56.4,101617.0,54.3111,54.7846,54.2047,54.5043,101617.0
2022-12-16 09:35:00,56.41,56.55,56.33,56.42,39833.0,54.514,54.6493,54.4367,54.5237,39833.0
2022-12-16 09:40:00,56.43,56.76,56.18,56.45,52293.0,54.5333,54.8522,54.2917,54.5526,52293.0
2022-12-16 09:45:00,56.51,56.81,56.26,56.71,84562.0,54.6106,54.9005,54.369,54.8039,84562.0
2022-12-16 09:50:00,56.73,56.81,56.58,56.69,46849.0,54.8232,54.9005,54.6783,54.7846,46849.0
2022-12-16 09:55:00,56.72,56.83,56.57,56.74,47317.0,54.8136,54.9199,54.6686,54.8329,47317.0
2022-12-16 10:00:00,56.74,56.75,56.15,56.15,71893.0,54.8329,54.8426,54.2627,54.2627,71893.0
2022-12-16 10:05:00,56.21,56.25,55.77,55.78,50730.0,54.3207,54.3594,53.8955,53.9052,50730.0
2022-12-16 10:10:00,55.77,55.83,55.55,55.58,74345.0,53.8955,53.9535,53.6829,53.7119,74345.0
2022-12-16 10:15:00,55.57,55.87,55.5,55.86,71561.0,53.7022,53.9921,53.6346,53.9825,71561.0
2022-12-16 10:20:00,55.9,55.92,55.64,55.64,37947.0,54.0211,54.0405,53.7699,53.7699,37947.0
2022-12-16 10:25:00,55.58,55.78,55.47,55.47,38000.0,53.7119,53.9052,53.6056,53.6056,38000.0
2022-12-16 10:30:00,55.52,55.65,55.22,55.31,72675.0,53.6539,53.7795,53.364,53.451,72675.0
2022-12-16 10:35:00,55.33,55.51,55.21,55.45,48159.0,53.4703,53.6442,53.3543,53.5863,48159.0
2022-12-16 10:40:00,55.45,55.66,55.37,55.63,18867.0,53.5863,53.7892,53.5089,53.7602,18867.0
2022-12-16 10:45:00,55.62,55.78,55.51,55.57,50277.0,53.7505,53.9052,53.6442,53.7022,50277.0
2022-12-16 10:50:00,55.58,55.66,55.5,55.65,16207.0,53.7119,53.7892,53.6346,53.7795,16207.0
2022-12-16 10:55:00,55.69,55.78,55.59,55.73,18897.0,53.8182,53.9052,53.7216,53.8568,18897.0
2022-12-16 11:00:00,55.77,55.8,55.59,55.69,16387.0,53.8955,53.9245,53.7216,53.8182,16387.0
2022-12-16 11:05:00,55.73,55.8,55.58,55.58,48911.0,53.8568,53.9245,53.7119,53.7119,48911.0
2022-12-16 11:10:00,55.58,55.97,55.4,55.95,41787.0,53.7119,54.0888,53.5379,54.0695,41787.0
2022-12-16 11:15:00,55.89,55.99,55.78,55.82,38509.0,54.0115,54.1081,53.9052,53.9438,38509.0
2022-12-16 11:20:00,55.81,55.85,55.54,55.54,21458.0,53.9342,53.9728,53.6732,53.6732,21458.0
2022-12-16 11:25:00,55.54,55.65,55.44,55.55,16158.0,53.6732,53.7795,53.5766,53.6829,16158.0
2022-12-16 11:30:00,55.59,55.74,55.56,55.62,16056.0,53.7216,53.8665,53.6926,53.7505,16056.0
2022-12-16 11:35:00,55.64,55.7,55.59,55.62,9021.0,53.7699,53.8279,53.7216,53.7505,9021.0
2022-12-16 11:40:00,55.64,55.66,55.32,55.4,24101.0,53.7699,53.7892,53.4606,53.5379,24101.0
2022-12-16 11:45:00,55.4,55.43,55.13,55.15,36653.0,53.5379,53.5669,53.277,53.2963,36653.0
2022-12-16 11:50:00,55.15,55.29,55.15,55.19,26624.0,53.2963,53.4316,53.2963,53.335,26624.0
2022-12-16 11:55:00,55.24,55.24,55.04,55.14,15021.0,53.3833,53.3833,53.19,53.2867,15021.0
2022-12-16 12:00:00,55.17,55.26,55.12,55.24,17964.0,53.3157,53.4026,53.2674,53.3833,17964.0
2022-12-16 12:05:00,55.25,55.26,55.08,55.08,15581.0,53.393,53.4026,53.2287,53.2287,15581.0
2022-12-16 12:10:00,55.09,55.23,55.06,55.08,20102.0,53.2384,53.3737,53.2094,53.2287,20102.0
2022-12-16 12:15:00,55.11,55.26,55.05,55.26,16347.0,53.2577,53.4026,53.1997,53.4026,16347.0
2022-12-16 12:20:00,55.25,55.28,55.08,55.12,10118.0,53.393,53.422,53.2287,53.2674,10118.0
2022-12-16 12:25:00,55.19,55.26,55.11,55.24,13952.0,53.335,53.4026,53.2577,53.3833,13952.0
2022-12-16 12:30:00,55.24,55.29,55.15,55.26,6915.0,53.3833,53.4316,53.2963,53.4026,6915.0
2022-12-16 12:35:00,55.24,55.52,55.22,55.39,29722.0,53.3833,53.6539,53.364,53.5283,29722.0
2022-12-16 12:40:00,55.39,55.39,55.06,55.06,19568.0,53.5283,53.5283,53.2094,53.2094,19568.0
2022-12-16 12:45:00,55.05,55.15,55.0,55.1,27230.0,53.1997,53.2963,53.1514,53.248,27230.0
2022-12-16 12:50:00,55.09,55.09,54.84,54.85,23417.0,53.2384,53.2384,52.9968,53.0064,23417.0
2022-12-16 12:55:00,54.85,54.87,54.74,54.77,29359.0,53.0064,53.0258,52.9001,52.9291,29359.0
2022-12-16 13:00:00,54.79,54.9,54.75,54.8,15794.0,52.9484,53.0547,52.9098,52.9581,15794.0
2022-12-16 13:05:00,54.8,54.91,54.75,54.9,20777.0,52.9581,53.0644,52.9098,53.0547,20777.0
2022-12-16 13:10:00,54.88,54.98,54.88,54.91,19443.0,53.0354,53.1321,53.0354,53.0644,19443.0
2022-12-16 13:15:00,54.92,55.13,54.92,54.94,36513.0,53.0741,53.277,53.0741,53.0934,36513.0
2022-12-16 13:20:00,54.92,54.94,54.87,54.87,14418.0,53.0741,53.0934,53.0258,53.0258,14418.0
2022-12-16 13:25:00,54.88,54.91,54.8,54.8,9817.0,53.0354,53.0644,52.9581,52.9581,9817.0
2022-12-16 13:30:00,54.85,55.06,54.76,55.03,16522.0,53.0064,53.2094,52.9195,53.1804,16522.0
2022-12-16 13:35:00,55.0,55.1,54.95,54.95,28722.0,53.1514,53.248,53.1031,53.1031,28722.0
2022-12-16 13:40:00,54.99,55.05,54.94,55.01,7523.0,53.1417,53.1997,53.0934,53.161,7523.0
2022-12-16 13:45:00,55.03,55.21,55.03,55.19,23542.0,53.1804,53.3543,53.1804,53.335,23542.0
2022-12-16 13:50:00,55.19,55.19,55.02,55.08,13920.0,53.335,53.335,53.1707,53.2287,13920.0
2022-12-16 13:55:00,55.09,55.14,54.99,55.11,21725.0,53.2384,53.2867,53.1417,53.2577,21725.0
2022-12-16 14:00:00,55.1,55.22,55.04,55.15,32358.0,53.248,53.364,53.19,53.2963,32358.0
2022-12-16 14:05:00,55.13,55.27,55.08,55.21,14989.0,53.277,53.4123,53.2287,53.3543,14989.0
2022-12-16 14:10:00,55.21,55.46,55.2,55.45,37853.0,53.3543,53.5959,53.3447,53.5863,37853.0
2022-12-16 14:15:00,55.42,55.52,55.36,55.38,44897.0,53.5573,53.6539,53.4993,53.5186,44897.0
2022-12-16 14:20:00,55.4,55.4,55.12,55.21,49342.0,53.5379,53.5379,53.2674,53.3543,49342.0
2022-12-16 14:25:00,55.21,55.21,55.14,55.15,10623.0,53.3543,53.3543,53.2867,53.2963,10623.0
2022-12-16 14:30:00,55.12,55.16,54.99,55.02,13414.0,53.2674,53.306,53.1417,53.1707,13414.0
2022-12-16 14:35:00,55.03,55.18,55.03,55.13,6833.0,53.1804,53.3253,53.1804,53.277,6833.0
2022-12-16 14:40:00,55.15,55.2,55.09,55.11,16709.0,53.2963,53.3447,53.2384,53.2577,16709.0
2022-12-16 14:45:00,55.11,55.23,55.05,55.21,31580.0,53.2577,53.3737,53.1997,53.3543,31580.0
2022-12-16 14:50:00,55.23,55.54,55.23,55.54,36809.0,53.3737,53.6732,53.3737,53.6732,36809.0
2022-12-16 14:55:00,55.54,55.86,55.48,55.74,117604.0,53.6732,53.9825,53.6153,53.8665,117604.0
2022-12-16 15:00:00,55.74,55.9,55.7,55.73,58399.0,53.8665,54.0211,53.8279,53.8568,58399.0
2022-12-16 15:05:00,55.71,55.71,55.5,55.53,66736.0,53.8375,53.8375,53.6346,53.6636,66736.0
2022-12-16 15:10:00,55.52,56.03,55.51,56.02,79801.0,53.6539,54.1468,53.6442,54.1371,79801.0
2022-12-16 15:15:00,56.02,56.2,55.99,56.0,56929.0,54.1371,54.3111,54.1081,54.1178,56929.0
2022-12-16 15:20:00,55.99,56.2,55.99,56.18,32672.0,54.1081,54.3111,54.1081,54.2917,32672.0
2022-12-16 15:25:00,56.2,56.26,56.03,56.22,48989.0,54.3111,54.369,54.1468,54.3304,48989.0
2022-12-16 15:30:00,56.24,56.53,56.24,56.4,98560.0,54.3497,54.63,54.3497,54.5043,98560.0
2022-12-16 15:35:00,56.4,56.5,56.27,56.37,41602.0,54.5043,54.601,54.3787,54.4753,41602.0
2022-12-16 15:40:00,56.38,56.55,56.32,56.32,64365.0,54.485,54.6493,54.427,54.427,64365.0
2022-12-16 15:45:00,56.27,56.46,56.2,56.31,65447.0,54.3787,54.5623,54.3111,54.4174,65447.0
2022-12-16 15:50:00,56.3,56.46,56.0,56.35,96848.0,54.4077,54.5623,54.1178,54.456,96848.0
2022-12-16 15:55:00,56.36,56.52,56.02,56.03,75431.0,54.4657,54.6203,54.1371,54.1468,75431.0
2022-12-19 09:30:00,56.04,56.1,55.75,56.07,54707.0,54.1564,54.2144,53.8762,54.1854,54707.0
2022-12-19 09:35:00,56.02,56.47,56.01,56.4,75669.0,54.1371,54.572,54.1274,54.5043,75669.0
2022-12-19 09:40:00,56.4,56.43,56.15,56.27,56212.0,54.5043,54.5333,54.2627,54.3787,56212.0
2022-12-19 09:45:00,56.29,56.34,55.89,55.99,38730.0,54.398,54.4463,54.0115,54.1081,38730.0
2022-12-19 09:50:00,56.08,56.16,56.0,56.11,24979.0,54.1951,54.2724,54.1178,54.2241,24979.0
2022-12-19 09:55:00,56.08,56.18,55.99,56.16,36811.0,54.1951,54.2917,54.1081,54.2724,36811.0
2022-12-19 10:00:00,56.09,56.17,56.0,56.09,32435.0,54.2047,54.2821,54.1178,54.2047,32435.0
2022-12-19 10:05:00,56.04,56.13,55.97,56.11,22153.0,54.1564,54.2434,54.0888,54.2241,22153.0
2022-12-19 10:10:00,56.13,56.38,56.08,56.37,41320.0,54.2434,54.485,54.1951,54.4753,41320.0
2022-12-19 10:15:00,56.37,56.42,56.26,56.38,30074.0,54.4753,54.5237,54.369,54.485,30074.0
2022-12-19 10:20:00,56.39,56.74,56.37,56.61,74592.0,54.4947,54.8329,54.4753,54.7073,74592.0
2022-12-19 10:25:00,56.63,56.69,56.56,56.69,66476.0,54.7266,54.7846,54.659,54.7846,66476.0
2022-12-19 10:30:00,56.67,56.67,56.43,56.48,45969.0,54.7653,54.7653,54.5333,54.5816,45969.0
2022-12-19 10:35:00,56.51,56.53,56.24,56.24,26490.0,54.6106,54.63,54.3497,54.3497,26490.0
2022-12-19 10:40:00,56.25,56.36,56.23,56.29,32374.0,54.3594,54.4657,54.34,54.398,32374.0
2022-12-19 10:45:00,56.29,56.36,56.26,56.31,17770.0,54.398,54.4657,54.369,54.4174,17770.0
2022-12-19 10:50:00,56.3,56.3,55.98,56.05,53619.0,54.4077,54.4077,54.0984,54.1661,53619.0
2022-12-19 10:55:00,56.05,56.08,55.96,55.99,47425.0,54.1661,54.1951,54.0791,54.1081,47425.0
2022-12-19 11:00:00,56.0,56.0,55.81,55.89,39042.0,54.1178,54.1178,53.9342,54.0115,39042.0
2022-12-19 11:05:00,55.88,56.0,55.85,56.0,25622.0,54.0018,54.1178,53.9728,54.1178,25622.0
2022-12-19 11:10:00,56.0,56.01,55.87,55.89,29773.0,54.1178,54.1274,53.9921,54.0115,29773.0
2022-12-19 11:15:00,55.91,56.12,55.89,56.12,31220.0,54.0308,54.2337,54.0115,54.2337,31220.0
2022-12-19 11:20:00,56.12,56.16,55.92,56.08,39790.0,54.2337,54.2724,54.0405,54.1951,39790.0
2022-12-19 11:25:00,56.06,56.07,55.87,55.99,23846.0,54.1758,54.1854,53.9921,54.1081,23846.0
2022-12-19 11:30:00,55.98,56.01,55.63,55.72,21621.0,54.0984,54.1274,53.7602,53.8472,21621.0
2022-12-19 11:35:00,55.7,55.7,55.63,55.66,25117.0,53.8279,53.8279,53.7602,53.7892,25117.0
2022-12-19 11:40:00,55.65,55.72,55.5,55.71,36121.0,53.7795,53.8472,53.6346,53.8375,36121.0
2022-12-19 11:45:00,55.71,55.77,55.7,55.74,17033.0,53.8375,53.8955,53.8279,53.8665,17033.0
2022-12-19 11:50:00,55.79,55.79,55.68,55.75,21477.0,53.9148,53.9148,53.8085,53.8762,21477.0
2022-12-19 11:55:00,55.72,55.73,55.63,55.68,10745.0,53.8472,53.8568,53.7602,53.8085,10745.0
2022-12-19 12:00:00,55.69,55.89,55.68,55.83,18116.0,53.8182,54.0115,53.8085,53.9535,18116.0
2022-12-19 12:05:00,55.81,55.95,55.8,55.88,29270.0,53.9342,54.0695,53.9245,54.0018,29270.0
2022-12-19 12:10:00,55.88,55.95,55.81,55.94,16299.0,54.0018,54.0695,53.9342,54.0598,16299.0
2022-12-19 12:15:00,55.91,55.95,55.81,55.87,9684.0,54.0308,54.0695,53.9342,53.9921,9684.0
2022-12-19 12:20:00,55.86,55.89,55.76,55.78,15498.0,53.9825,54.0115,53.8858,53.9052,15498.0
2022-12-19 12:25:00,55.77,55.78,55.65,55.65,8277.0,53.8955,53.9052,53.7795,53.7795,8277.0
2022-12-19 12:30:00,55.63,55.66,55.49,55.51,13444.0,53.7602,53.7892,53.6249,53.6442,13444.0
2022-12-19 12:35:00,55.54,55.68,55.52,55.66,26936.0,53.6732,53.8085,53.6539,53.7892,26936.0
2022-12-19 12:40:00,55.67,55.67,55.55,55.59,16675.0,53.7989,53.7989,53.6829,53.7216,16675.0
2022-12-19 12:45:00,55.58,55.77,55.56,55.74,19087.0,53.7119,53.8955,53.6926,53.8665,19087.0
2022-12-19 12:50:00,55.73,55.8,55.71,55.71,19393.0,53.8568,53.9245,53.8375,53.8375,19393.0
2022-12-19 12:55:00,55.71,55.72,55.65,55.7,12050.0,53.8375,53.8472,53.7795,53.8279,12050.0
2022-12-19 13:00:00,55.74,55.77,55.66,55.77,15858.0,53.8665,53.8955,53.7892,53.8955,15858.0
2022-12-19 13:05:00,55.78,55.8,55.57,55.6,13834.0,53.9052,53.9245,53.7022,53.7312,13834.0
2022-12-19 13:10:00,55.57,55.68,55.54,55.67,7386.0,53.7022,53.8085,53.6732,53.7989,7386.0
2022-12-19 13:15:00,55.66,55.68,55.53,55.57,10816.0,53.7892,53.8085,53.6636,53.7022,10816.0
2022-12-19 13:20:00,55.61,55.71,55.61,55.66,17362.0,53.7409,53.8375,53.7409,53.7892,17362.0
2022-12-19 13:25:00,55.66,55.73,55.43,55.49,25780.0,53.7892,53.8568,53.5669,53.6249,25780.0
2022-12-19 13:30:00,55.49,55.53,55.38,55.39,10089.0,53.6249,53.6636,53.5186,53.5283,10089.0
2022-12-19 13:35:00,55.39,55.44,55.32,55.39,28660.0,53.5283,53.5766,53.4606,53.5283,28660.0
2022-12-19 13:40:00,55.43,55.44,55.13,55.15,29754.0,53.5669,53.5766,53.277,53.2963,29754.0
2022-12-19 13:45:00,55.15,55.17,55.04,55.12,40775.0,53.2963,53.3157,53.19,53.2674,40775.0
2022-12-19 13:50:00,55.11,55.2,55.05,55.11,27429.0,53.2577,53.3447,53.1997,53.2577,27429.0
2022-12-19 13:55:00,55.09,55.11,54.98,55.01,25765.0,53.2384,53.2577,53.1321,53.161,25765.0
2022-12-19 14:00:00,54.98,55.02,54.73,54.75,35651.0,53.1321,53.1707,52.8905,52.9098,35651.0
2022-12-19 14:05:00,54.73,54.95,54.72,54.91,17617.0,52.8905,53.1031,52.8808,53.0644,17617.0
2022-12-19 14:10:00,54.91,54.98,54.85,54.85,28994.0,53.0644,53.1321,53.0064,53.0064,28994.0
2022-12-19 14:15:00,54.84,54.88,54.75,54.75,29075.0,52.9968,53.0354,52.9098,52.9098,29075.0
2022-12-19 14:20:00,54.74,54.89,54.64,54.66,31869.0,52.9001,53.0451,52.8035,52.8228,31869.0
2022-12-19 14:25:00,54.66,54.7,54.58,54.58,14195.0,52.8228,52.8615,52.7455,52.7455,14195.0
2022-12-19 14:30:00,54.6,54.76,54.57,54.74,36676.0,52.7648,52.9195,52.7358,52.9001,36676.0
2022-12-19 14:35:00,54.73,54.74,54.59,54.68,12220.0,52.8905,52.9001,52.7552,52.8421,12220.0
2022-12-19 14:40:00,54.68,54.68,54.47,54.62,46776.0,52.8421,52.8421,52.6392,52.7842,46776.0
2022-12-19 14:45:00,54.63,54.83,54.55,54.58,41116.0,52.7938,52.9871,52.7165,52.7455,41116.0
2022-12-19 14:50:00,54.57,54.57,54.36,54.42,29081.0,52.7358,52.7358,52.5329,52.5909,29081.0
2022-12-19 14:55:00,54.41,54.58,54.41,54.56,19525.0,52.5812,52.7455,52.5812,52.7262,19525.0
2022-12-19 15:00:00,54.54,54.56,54.38,54.47,35011.0,52.7068,52.7262,52.5522,52.6392,35011.0
2022-12-19 15:05:00,54.47,54.62,54.44,54.61,14922.0,52.6392,52.7842,52.6102,52.7745,14922.0
2022-12-19 15:10:00,54.62,54.7,54.57,54.58,30581.0,52.7842,52.8615,52.7358,52.7455,30581.0
2022-12-19 15:15:00,54.62,54.78,54.61,54.67,66895.0,52.7842,52.9388,52.7745,52.8325,66895.0
2022-12-19 15:20:00,54.69,54.73,54.58,54.67,47045.0,52.8518,52.8905,52.7455,52.8325,47045.0
2022-12-19 15:25:00,54.73,54.82,54.71,54.74,37120.0,52.8905,52.9774,52.8711,52.9001,37120.0
2022-12-19 15:30:00,54.76,54.94,54.76,54.88,25219.0,52.9195,53.0934,52.9195,53.0354,25219.0
2022-12-19 15:35:00,54.89,55.02,54.77,54.82,40178.0,53.0451,53.1707,52.9291,52.9774,40178.0
2022-12-19 15:40:00,54.81,54.92,54.69,54.87,56828.0,52.9678,53.0741,52.8518,53.0258,56828.0
2022-12-19 15:45:00,54.85,55.11,54.85,54.96,52749.0,53.0064,53.2577,53.0064,53.1127,52749.0
2022-12-19 15:50:00,55.04,55.19,55.02,55.17,33595.0,53.19,53.335,53.1707,53.3157,33595.0
2022-12-19 15:55:00,55.18,55.37,55.15,55.28,65992.0,53.3253,53.5089,53.2963,53.422,65992.0
2022-12-20 09:30:00,55.35,55.39,54.98,55.26,126578.0,53.4896,53.5283,53.1321,53.4026,126578.0
2022-12-20 09:35:00,55.27,55.51,55.18,55.4,115776.0,53.4123,53.6442,53.3253,53.5379,115776.0
2022-12-20 09:40:00,55.41,55.49,54.91,54.98,69794.0,53.5476,53.6249,53.0644,53.1321,69794.0
2022-12-20 09:45:00,54.96,55.01,54.73,54.9,44931.0,53.1127,53.161,52.8905,53.0547,44931.0
2022-12-20 09:50:00,54.88,55.01,54.71,54.93,30541.0,53.0354,53.161,52.8711,53.0837,30541.0
2022-12-20 09:55:00,54.97,55.52,54.91,55.44,99101.0,53.1224,53.6539,53.0644,53.5766,99101.0
2022-12-20 10:00:00,55.46,55.66,55.43,55.5,114232.0,53.5959,53.7892,53.5669,53.6346,114232.0
2022-12-20 10:05:00,55.5,55.7,55.5,55.53,61904.0,53.6346,53.8279,53.6346,53.6636,61904.0
2022-12-20 10:10:00,55.6,55.75,55.38,55.69,69320.0,53.7312,53.8762,53.5186,53.8182,69320.0
2022-12-20 10:15:00,55.72,55.73,55.55,55.63,24302.0,53.8472,53.8568,53.6829,53.7602,24302.0
2022-12-20 10:20:00,55.66,56.0,55.64,55.87,79985.0,53.7892,54.1178,53.7699,53.9921,79985.0
2022-12-20 10:25:00,55.89,55.92,55.71,55.9,44472.0,54.0115,54.0405,53.8375,54.0211,44472.0
2022-12-20 10:30:00,55.93,56.08,55.91,55.97,39922.0,54.0501,54.1951,54.0308,54.0888,39922.0
2022-12-20 10:35:00,55.96,56.16,55.96,56.09,26589.0,54.0791,54.2724,54.0791,54.2047,26589.0
2022-12-20 10:40:00,56.07,56.1,55.96,56.03,26867.0,54.1854,54.2144,54.0791,54.1468,26867.0
2022-12-20 10:45:00,56.06,56.11,55.93,56.06,78189.0,54.1758,54.2241,54.0501,54.1758,78189.0
2022-12-20 10:50:00,56.05,56.15,55.96,56.07,28101.0,54.1661,54.2627,54.0791,54.1854,28101.0
2022-12-20 10:55:00,56.07,56.19,55.91,55.93,34941.0,54.1854,54.3014,54.0308,54.0501,34941.0
2022-12-20 11:00:00,55.9,55.96,55.79,55.91,64903.0,54.0211,54.0791,53.9148,54.0308,64903.0
2022-12-20 11:05:00,55.89,55.94,55.81,55.82,27184.0,54.0115,54.0598,53.9342,53.9438,27184.0
2022-12-20 11:10:00,55.8,55.83,55.65,55.7,46710.0,53.9245,53.9535,53.7795,53.8279,46710.0
2022-12-20 11:15:00,55.69,55.69,55.19,55.38,62185.0,53.8182,53.8182,53.335,53.5186,62185.0
2022-12-20 11:20:00,55.4,55.4,55.25,55.36,25526.0,53.5379,53.5379,53.393,53.4993,25526.0
2022-12-20 11:25:00,55.34,55.37,55.02,55.12,38908.0,53.48,53.5089,53.1707,53.2674,38908.0
2022-12-20 11:30:00,55.18,55.34,55.14,55.3,54791.0,53.3253,53.48,53.2867,53.4413,54791.0
2022-12-20 11:35:00,55.34,55.36,55.21,55.29,20357.0,53.48,53.4993,53.3543,53.4316,20357.0
2022-12-20 11:40:00,55.29,55.41,55.19,55.37,25777.0,53.4316,53.5476,53.335,53.5089,25777.0
2022-12-20 11:45:00,55.39,55.53,55.32,55.52,39432.0,53.5283,53.6636,53.4606,53.6539,39432.0
2022-12-20 11:50:00,55.52,55.52,55.36,55.49,29763.0,53.6539,53.6539,53.4993,53.6249,29763.0
2022-12-20 11:55:00,55.48,55.71,55.36,55.66,37834.0,53.6153,53.8375,53.4993,53.7892,37834.0
2022-12-20 12:00:00,55.67,55.8,55.66,55.78,37036.0,53.7989,53.9245,53.7892,53.9052,37036.0
2022-12-20 12:05:00,55.79,55.88,55.77,55.8,25508.0,53.9148,54.0018,53.8955,53.9245,25508.0
2022-12-20 12:10:00,55.8,55.93,55.67,55.69,56673.0,53.9245,54.0501,53.7989,53.8182,56673.0
2022-12-20 12:15:00,55.72,55.8,55.67,55.7,37533.0,53.8472,53.9245,53.7989,53.8279,37533.0
2022-12-20 12:20:00,55.7,55.89,55.7,55.89,12133.0,53.8279,54.0115,53.8279,54.0115,12133.0
2022-12-20 12:25:00,55.87,55.94,55.76,55.76,32181.0,53.9921,54.0598,53.8858,53.8858,32181.0
2022-12-20 12:30:00,55.76,55.77,55.58,55.58,29867.0,53.8858,53.8955,53.7119,53.7119,29867.0
2022-12-20 12:35:00,55.58,55.67,55.54,55.66,14614.0,53.7119,53.7989,53.6732,53.7892,14614.0
2022-12-20 12:40:00,55.68,55.87,55.67,55.73,33226.0,53.8085,53.9921,53.7989,53.8568,33226.0
2022-12-20 12:45:00,55.73,55.86,55.71,55.8,14225.0,53.8568,53.9825,53.8375,53.9245,14225.0
2022-12-20 12:50:00,55.8,55.87,55.76,55.85,12505.0,53.9245,53.9921,53.8858,53.9728,12505.0
2022-12-20 12:55:00,55.86,55.96,55.81,55.94,16189.0,53.9825,54.0791,53.9342,54.0598,16189.0
2022-12-20 13:00:00,55.95,56.04,55.93,56.01,24475.0,54.0695,54.1564,54.0501,54.1274,24475.0
2022-12-20 13:05:00,56.01,56.01,55.87,55.9,17142.0,54.1274,54.1274,53.9921,54.0211,17142.0
2022-12-20 13:10:00,55.9,55.94,55.74,55.91,18327.0,54.0211,54.0598,53.8665,54.0308,18327.0
2022-12-20 13:15:00,55.87,56.07,55.87,55.94,59255.0,53.9921,54.1854,53.9921,54.0598,59255.0
2022-12-20 13:20:00,55.91,56.1,55.86,56.08,12479.0,54.0308,54.2144,53.9825,54.1951,12479.0
2022-12-20 13:25:00,56.07,56.26,56.07,56.18,38217.0,54.1854,54.369,54.1854,54.2917,38217.0
2022-12-20 13:30:00,56.19,56.38,56.18,56.34,32135.0,54.3014,54.485,54.2917,54.4463,32135.0
2022-12-20 13:35:00,56.31,56.45,56.27,56.39,22051.0,54.4174,54.5526,54.3787,54.4947,22051.0
2022-12-20 13:40:00,56.44,56.44,56.25,56.35,38221.0,54.543,54.543,54.3594,54.456,38221.0
2022-12-20 13:45:00,56.31,56.38,56.24,56.25,17491.0,54.4174,54.485,54.3497,54.3594,17491.0
2022-12-20 13:50:00,56.26,56.27,56.21,56.22,10856.0,54.369,54.3787,54.3207,54.3304,10856.0
2022-12-20 13:55:00,56.2,56.24,56.08,56.09,22532.0,54.3111,54.3497,54.1951,54.2047,22532.0
2022-12-20 14:00:00,56.04,56.22,55.98,56.15,16728.0,54.1564,54.3304,54.0984,54.2627,16728.0
2022-12-20 14:05:00,56.15,56.26,56.08,56.22,18078.0,54.2627,54.369,54.1951,54.3304,18078.0
2022-12-20 14:10:00,56.22,56.35,56.22,56.32,29939.0,54.3304,54.456,54.3304,54.427,29939.0
2022-12-20 14:15:00,56.27,56.34,56.15,56.18,24370.0,54.3787,54.4463,54.2627,54.2917,24370.0
2022-12-20 14:20:00,56.13,56.18,56.05,56.05,20061.0,54.2434,54.2917,54.1661,54.1661,20061.0
2022-12-20 14:25:00,56.04,56.14,56.04,56.1,38331.0,54.1564,54.2531,54.1564,54.2144,38331.0
2022-12-20 14:30:00,56.11,56.11,56.0,56.0,31217.0,54.2241,54.2241,54.1178,54.1178,31217.0
2022-12-20 14:35:00,56.02,56.03,55.86,55.93,20962.0,54.1371,54.1468,53.9825,54.0501,20962.0
2022-12-20 14:40:00,55.94,55.98,55.77,55.78,16822.0,54.0598,54.0984,53.8955,53.9052,16822.0
2022-12-20 14:45:00,55.8,55.86,55.79,55.84,24500.0,53.9245,53.9825,53.9148,53.9632,24500.0
2022-12-20 14:50:00,55.84,55.91,55.71,55.89,28712.0,53.9632,54.0308,53.8375,54.0115,28712.0
2022-12-20 14:55:00,55.87,55.91,55.75,55.77,15131.0,53.9921,54.0308,53.8762,53.8955,15131.0
2022-12-20 15:00:00,55.75,55.78,55.56,55.6,26358.0,53.8762,53.9052,53.6926,53.7312,26358.0
2022-12-20 15:05:00,55.61,55.67,55.55,55.61,7103.0,53.7409,53.7989,53.6829,53.7409,7103.0
2022-12-20 15:10:00,55.64,55.77,55.59,55.73,18426.0,53.7699,53.8955,53.7216,53.8568,18426.0
2022-12-20 15:15:00,55.76,55.86,55.65,55.66,16088.0,53.8858,53.9825,53.7795,53.7892,16088.0
2022-12-20 15:20:00,55.67,55.76,55.61,55.68,5750.0,53.7989,53.8858,53.7409,53.8085,5750.0
2022-12-20 15:25:00,55.69,55.91,55.69,55.87,11335.0,53.8182,54.0308,53.8182,53.9921,11335.0
2022-12-20 15:30:00,55.87,55.96,55.83,55.88,24158.0,53.9921,54.0791,53.9535,54.0018,24158.0
2022-12-20 15:35:00,55.93,56.12,55.92,56.12,28883.0,54.0501,54.2337,54.0405,54.2337,28883.0
2022-12-20 15:40:00,56.08,56.09,55.95,56.02,31244.0,54.1951,54.2047,54.0695,54.1371,31244.0
2022-12-20 15:45:00,56.01,56.06,55.91,55.99,19010.0,54.1274,54.1758,54.0308,54.1081,19010.0
2022-12-20 15:50:00,56.01,56.01,55.82,55.84,26077.0,54.1274,54.1274,53.9438,53.9632,26077.0
2022-12-20 15:55:00,55.81,55.86,55.67,55.73,62156.0,53.9342,53.9825,53.7989,53.8568,62156.0
2022-12-21 09:30:00,57.31,57.44,57.14,57.19,98136.0,55.3837,55.5094,55.2195,55.2678,98136.0
2022-12-21 09:35:00,57.22,57.4,57.17,57.39,84671.0,55.2968,55.4707,55.2484,55.4611,84671.0
2022-12-21 09:40:00,57.37,57.38,57.16,57.16,70066.0,55.4417,55.4514,55.2388,55.2388,70066.0
2022-12-21 09:45:00,57.16,57.44,57.15,57.38,73794.0,55.2388,55.5094,55.2291,55.4514,73794.0
2022-12-21 09:50:00,57.37,57.4,57.21,57.24,50017.0,55.4417,55.4707,55.2871,55.3161,50017.0
2022-12-21 09:55:00,57.26,57.26,57.08,57.13,37106.0,55.3354,55.3354,55.1615,55.2098,37106.0
2022-12-21 10:00:00,57.2,57.56,57.09,57.45,104890.0,55.2774,55.6253,55.1711,55.519,104890.0
2022-12-21 10:05:00,57.44,57.65,57.41,57.64,63507.0,55.5094,55.7123,55.4804,55.7027,63507.0
2022-12-21 10:10:00,57.66,57.67,57.48,57.51,53383.0,55.722,55.7316,55.548,55.577,53383.0
2022-12-21 10:15:00,57.51,57.59,57.42,57.55,30776.0,55.577,55.6543,55.49,55.6157,30776.0
2022-12-21 10:20:00,57.58,57.83,57.53,57.81,70499.0,55.6447,55.8863,55.5963,55.8669,70499.0
2022-12-21 10:25:00,57.81,57.96,57.77,57.96,103893.0,55.8669,56.0119,55.8283,56.0119,103893.0
2022-12-21 10:30:00,57.95,58.27,57.89,58.22,91636.0,56.0022,56.3115,55.9442,56.2632,91636.0
2022-12-21 10:35:00,58.24,58.45,58.23,58.44,78343.0,56.2825,56.4854,56.2728,56.4758,78343.0
2022-12-21 10:40:00,58.43,58.52,58.37,58.42,72171.0,56.4661,56.5531,56.4081,56.4564,72171.0
2022-12-21 10:45:00,58.42,58.45,58.28,58.35,62173.0,56.4564,56.4854,56.3211,56.3888,62173.0
2022-12-21 10:50:00,58.38,58.42,58.24,58.3,47670.0,56.4178,56.4564,56.2825,56.3405,47670.0
2022-12-21 10:55:00,58.33,58.43,58.33,58.41,31573.0,56.3695,56.4661,56.3695,56.4468,31573.0
2022-12-21 11:00:00,58.42,58.59,58.42,58.55,53363.0,56.4564,56.6207,56.4564,56.5821,53363.0
2022-12-21 11:05:00,58.58,58.6,58.46,58.59,37498.0,56.6111,56.6304,56.4951,56.6207,37498.0
2022-12-21 11:10:00,58.61,58.71,58.54,58.56,42589.0,56.64,56.7367,56.5724,56.5917,42589.0
2022-12-21 11:15:00,58.56,58.6,58.37,58.4,53679.0,56.5917,56.6304,56.4081,56.4371,53679.0
2022-12-21 11:20:00,58.39,58.47,58.28,58.39,33782.0,56.4274,56.5048,56.3211,56.4274,33782.0
2022-12-21 11:25:00,58.38,58.44,58.31,58.42,12746.0,56.4178,56.4758,56.3501,56.4564,12746.0
2022-12-21 11:30:00,58.46,58.53,58.45,58.51,25355.0,56.4951,56.5627,56.4854,56.5434,25355.0
2022-12-21 11:35:00,58.5,58.51,58.39,58.44,17899.0,56.5337,56.5434,56.4274,56.4758,17899.0
2022-12-21 11:40:00,58.4,58.44,58.28,58.44,35772.0,56.4371,56.4758,56.3211,56.4758,35772.0
2022-12-21 11:45:00,58.44,58.44,58.18,58.18,30128.0,56.4758,56.4758,56.2245,56.2245,30128.0
2022-12-21 11:50:00,58.19,58.29,58.18,58.26,23688.0,56.2342,56.3308,56.2245,56.3018,23688.0
2022-12-21 11:55:00,58.23,58.36,58.21,58.27,31548.0,56.2728,56.3985,56.2535,56.3115,31548.0
2022-12-21 12:00:00,58.17,58.19,58.1,58.16,26596.0,56.2148,56.2342,56.1472,56.2052,26596.0
2022-12-21 12:05:00,58.18,58.26,58.09,58.09,16895.0,56.2245,56.3018,56.1375,56.1375,16895.0
2022-12-21 12:10:00,58.12,58.17,58.04,58.14,12333.0,56.1665,56.2148,56.0892,56.1858,12333.0
2022-12-21 12:15:00,58.15,58.16,58.03,58.08,12403.0,56.1955,56.2052,56.0795,56.1279,12403.0
2022-12-21 12:20:00,58.04,58.27,58.04,58.26,9871.0,56.0892,56.3115,56.0892,56.3018,9871.0
2022-12-21 12:25:00,58.26,58.27,58.02,58.08,15118.0,56.3018,56.3115,56.0699,56.1279,15118.0
2022-12-21 12:30:00,58.09,58.29,58.08,58.23,15982.0,56.1375,56.3308,56.1279,56.2728,15982.0
2022-12-21 12:35:00,58.22,58.26,58.16,58.23,15687.0,56.2632,56.3018,56.2052,56.2728,15687.0
2022-12-21 12:40:00,58.23,58.26,58.16,58.21,10960.0,56.2728,56.3018,56.2052,56.2535,10960.0
2022-12-21 12:45:00,58.12,58.21,58.12,58.21,5168.0,56.1665,56.2535,56.1665,56.2535,5168.0
2022-12-21 12:50:00,58.18,58.24,58.17,58.23,5616.0,56.2245,56.2825,56.2148,56.2728,5616.0
2022-12-21 12:55:00,58.19,58.33,58.18,58.33,10580.0,56.2342,56.3695,56.2245,56.3695,10580.0
2022-12-21 13:00:00,58.34,58.4,58.25,58.4,28286.0,56.3791,56.4371,56.2921,56.4371,28286.0
2022-12-21 13:05:00,58.41,58.46,58.36,58.46,17449.0,56.4468,56.4951,56.3985,56.4951,17449.0
2022-12-21 13:10:00,58.46,58.47,58.3,58.34,19702.0,56.4951,56.5048,56.3405,56.3791,19702.0
2022-12-21 13:15:00,58.32,58.32,58.23,58.25,15028.0,56.3598,56.3598,56.2728,56.2921,15028.0
2022-12-21 13:20:00,58.24,58.24,58.04,58.07,24471.0,56.2825,56.2825,56.0892,56.1182,24471.0
2022-12-21 13:25:00,58.08,58.16,57.99,58.07,26108.0,56.1279,56.2052,56.0409,56.1182,26108.0
2022-12-21 13:30:00,58.08,58.19,58.07,58.14,6425.0,56.1279,56.2342,56.1182,56.1858,6425.0
2022-12-21 13:35:00,58.11,58.19,58.08,58.12,13214.0,56.1569,56.2342,56.1279,56.1665,13214.0
2022-12-21 13:40:00,58.14,58.17,58.05,58.17,2643.0,56.1858,56.2148,56.0989,56.2148,2643.0
2022-12-21 13:45:00,58.22,58.31,58.21,58.29,26698.0,56.2632,56.3501,56.2535,56.3308,26698.0
2022-12-21 13:50:00,58.28,58.33,58.26,58.32,8347.0,56.3211,56.3695,56.3018,56.3598,8347.0
2022-12-21 13:55:00,58.31,58.32,58.28,58.28,6364.0,56.3501,56.3598,56.3211,56.3211,6364.0
2022-12-21 14:00:00,58.33,58.52,58.33,58.49,26446.0,56.3695,56.5531,56.3695,56.5241,26446.0
2022-12-21 14:05:00,58.48,58.63,58.47,58.6,37179.0,56.5144,56.6594,56.5048,56.6304,37179.0
2022-12-21 14:10:00,58.61,58.7,58.54,58.6,39284.0,56.64,56.727,56.5724,56.6304,39284.0
2022-12-21 14:15:00,58.6,58.63,58.55,58.55,30889.0,56.6304,56.6594,56.5821,56.5821,30889.0
2022-12-21 14:20:00,58.55,58.58,58.45,58.46,34644.0,56.5821,56.6111,56.4854,56.4951,34644.0
2022-12-21 14:25:00,58.46,58.52,58.36,58.36,30282.0,56.4951,56.5531,56.3985,56.3985,30282.0
2022-12-21 14:30:00,58.35,58.5,58.31,58.49,22027.0,56.3888,56.5337,56.3501,56.5241,22027.0
2022-12-21 14:35:00,58.49,58.49,58.25,58.35,63560.0,56.5241,56.5241,56.2921,56.3888,63560.0
2022-12-21 14:40:00,58.37,58.39,58.29,58.39,11950.0,56.4081,56.4274,56.3308,56.4274,11950.0
2022-12-21 14:45:00,58.37,58.45,58.34,58.37,17852.0,56.4081,56.4854,56.3791,56.4081,17852.0
2022-12-21 14:50:00,58.33,58.33,58.17,58.23,11124.0,56.3695,56.3695,56.2148,56.2728,11124.0
2022-12-21 14:55:00,58.24,58.35,58.17,58.32,26519.0,56.2825,56.3888,56.2148,56.3598,26519.0
2022-12-21 15:00:00,58.34,58.44,58.33,58.4,10208.0,56.3791,56.4758,56.3695,56.4371,10208.0
2022-12-21 15:05:00,58.36,58.36,58.11,58.17,44719.0,56.3985,56.3985,56.1569,56.2148,44719.0
2022-12-21 15:10:00,58.15,58.32,58.11,58.3,23342.0,56.1955,56.3598,56.1569,56.3405,23342.0
2022-12-21 15:15:00,58.31,58.33,58.19,58.19,10207.0,56.3501,56.3695,56.2342,56.2342,10207.0
2022-12-21 15:20:00,58.17,58.25,58.11,58.2,7069.0,56.2148,56.2921,56.1569,56.2438,7069.0
2022-12-21 15:25:00,58.2,58.25,58.06,58.1,13240.0,56.2438,56.2921,56.1085,56.1472,13240.0
2022-12-21 15:30:00,58.13,58.23,58.11,58.21,26774.0,56.1762,56.2728,56.1569,56.2535,26774.0
2022-12-21 15:35:00,58.16,58.27,58.13,58.2,29025.0,56.2052,56.3115,56.1762,56.2438,29025.0
2022-12-21 15:40:00,58.26,58.32,58.12,58.15,52551.0,56.3018,56.3598,56.1665,56.1955,52551.0
2022-12-21 15:45:00,58.18,58.27,58.12,58.25,51202.0,56.2245,56.3115,56.1665,56.2921,51202.0
2022-12-21 15:50:00,58.21,58.21,57.89,58.13,74807.0,56.2535,56.2535,55.9442,56.1762,74807.0
2022-12-21 15:55:00,58.16,58.42,58.14,58.36,62861.0,56.2052,56.4564,56.1858,56.3985,62861.0
2022-12-22 09:30:00,57.06,57.19,56.53,56.57,111837.0,55.3203,55.4464,54.8065,54.8453,111837.0
2022-12-22 09:35:00,56.54,56.7,56.31,56.38,72500.0,54.8162,54.9713,54.5932,54.6611,72500.0
2022-12-22 09:40:00,56.38,56.51,56.31,56.39,55520.0,54.6611,54.7871,54.5932,54.6708,55520.0
2022-12-22 09:45:00,56.4,56.57,56.32,56.38,33686.0,54.6805,54.8453,54.6029,54.6611,33686.0
2022-12-22 09:50:00,56.39,56.48,56.36,56.39,29168.0,54.6708,54.758,54.6417,54.6708,29168.0
2022-12-22 09:55:00,56.38,56.48,56.32,56.48,42690.0,54.6611,54.758,54.6029,54.758,42690.0
2022-12-22 10:00:00,56.48,56.48,55.91,56.07,58072.0,54.758,54.758,54.2054,54.3605,58072.0
2022-12-22 10:05:00,56.04,56.15,55.78,55.86,42755.0,54.3314,54.4381,54.0794,54.1569,42755.0
2022-12-22 10:10:00,55.86,55.87,55.56,55.85,66284.0,54.1569,54.1666,53.8661,54.1472,66284.0
2022-12-22 10:15:00,55.83,55.92,55.73,55.85,33671.0,54.1278,54.2151,54.0309,54.1472,33671.0
2022-12-22 10:20:00,55.85,55.87,55.75,55.78,30302.0,54.1472,54.1666,54.0503,54.0794,30302.0
2022-12-22 10:25:00,55.76,55.94,55.73,55.81,26822.0,54.06,54.2345,54.0309,54.1085,26822.0
2022-12-22 10:30:00,55.8,55.92,55.63,55.85,51459.0,54.0988,54.2151,53.9339,54.1472,51459.0
2022-12-22 10:35:00,55.83,55.88,55.73,55.77,16665.0,54.1278,54.1763,54.0309,54.0697,16665.0
2022-12-22 10:40:00,55.79,55.88,55.7,55.8,16973.0,54.0891,54.1763,54.0018,54.0988,16973.0
2022-12-22 10:45:00,55.8,56.01,55.74,55.93,21258.0,54.0988,54.3024,54.0406,54.2248,21258.0
2022-12-22 10:50:00,55.93,56.05,55.9,55.92,17867.0,54.2248,54.3411,54.1957,54.2151,17867.0
2022-12-22 10:55:00,55.87,55.87,55.71,55.77,30504.0,54.1666,54.1666,54.0115,54.0697,30504.0
2022-12-22 11:00:00,55.75,55.82,55.61,55.82,32549.0,54.0503,54.1181,53.9145,54.1181,32549.0
2022-12-22 11:05:00,55.8,55.91,55.64,55.65,21410.0,54.0988,54.2054,53.9436,53.9533,21410.0
2022-12-22 11:10:00,55.64,55.7,55.47,55.69,55618.0,53.9436,54.0018,53.7788,53.9921,55618.0
2022-12-22 11:15:00,55.71,55.83,55.68,55.69,21481.0,54.0115,54.1278,53.9824,53.9921,21481.0
2022-12-22 11:20:00,55.65,55.81,55.63,55.74,27353.0,53.9533,54.1085,53.9339,54.0406,27353.0
2022-12-22 11:25:00,55.71,55.73,55.64,55.71,24450.0,54.0115,54.0309,53.9436,54.0115,24450.0
2022-12-22 11:30:00,55.72,55.79,55.66,55.75,13325.0,54.0212,54.0891,53.963,54.0503,13325.0
2022-12-22 11:35:00,55.78,55.83,55.5,55.52,61665.0,54.0794,54.1278,53.8079,53.8273,61665.0
2022-12-22 11:40:00,55.51,55.53,55.36,55.52,50032.0,53.8176,53.837,53.6722,53.8273,50032.0
2022-12-22 11:45:00,55.52,55.52,55.37,55.37,33811.0,53.8273,53.8273,53.6819,53.6819,33811.0
2022-12-22 11:50:00,55.4,55.48,55.34,55.47,37361.0,53.711,53.7885,53.6528,53.7788,37361.0
2022-12-22 11:55:00,55.47,55.57,55.42,55.57,12320.0,53.7788,53.8758,53.7303,53.8758,12320.0
2022-12-22 12:00:00,55.56,55.56,55.47,55.54,21000.0,53.8661,53.8661,53.7788,53.8467,21000.0
2022-12-22 12:05:00,55.49,55.54,55.47,55.49,27683.0,53.7982,53.8467,53.7788,53.7982,27683.0
2022-12-22 12:10:00,55.5,55.53,55.38,55.41,11388.0,53.8079,53.837,53.6916,53.7206,11388.0
2022-12-22 12:15:00,55.4,55.48,55.34,55.37,17348.0,53.711,53.7885,53.6528,53.6819,17348.0
2022-12-22 12:20:00,55.36,55.39,55.04,55.05,48762.0,53.6722,53.7013,53.3619,53.3716,48762.0
2022-12-22 12:25:00,55.05,55.09,54.76,54.84,84452.0,53.3716,53.4104,53.0905,53.168,84452.0
2022-12-22 12:30:00,54.83,54.92,54.76,54.77,39523.0,53.1583,53.2456,53.0905,53.1002,39523.0
2022-12-22 12:35:00,54.79,54.82,54.72,54.77,35335.0,53.1195,53.1486,53.0517,53.1002,35335.0
2022-12-22 12:40:00,54.78,54.81,54.54,54.69,82337.0,53.1099,53.1389,52.8772,53.0226,82337.0
2022-12-22 12:45:00,54.68,54.74,54.6,54.71,29820.0,53.0129,53.0711,52.9353,53.042,29820.0
2022-12-22 12:50:00,54.71,54.72,54.62,54.64,19688.0,53.042,53.0517,52.9547,52.9741,19688.0
2022-12-22 12:55:00,54.63,54.71,54.55,54.65,33482.0,52.9644,53.042,52.8869,52.9838,33482.0
2022-12-22 13:00:00,54.66,54.67,54.28,54.3,53592.0,52.9935,53.0032,52.6251,52.6445,53592.0
2022-12-22 13:05:00,54.31,54.35,54.13,54.23,46979.0,52.6542,52.693,52.4797,52.5766,46979.0
2022-12-22 13:10:00,54.23,54.46,54.23,54.45,43046.0,52.5766,52.7996,52.5766,52.7899,43046.0
2022-12-22 13:15:00,54.43,54.48,54.34,54.39,22293.0,52.7705,52.819,52.6833,52.7317,22293.0
2022-12-22 13:20:00,54.36,54.36,54.26,54.27,24686.0,52.7027,52.7027,52.6057,52.6154,24686.0
2022-12-22 13:25:00,54.29,54.34,54.23,54.25,45262.0,52.6348,52.6833,52.5766,52.596,45262.0
2022-12-22 13:30:00,54.21,54.21,53.93,53.99,80359.0,52.5572,52.5572,52.2858,52.3439,80359.0
2022-12-22 13:35:00,53.98,54.24,53.93,54.24,35665.0,52.3342,52.5863,52.2858,52.5863,35665.0
2022-12-22 13:40:00,54.22,54.32,54.18,54.3,40414.0,52.5669,52.6639,52.5281,52.6445,40414.0
2022-12-22 13:45:00,54.29,54.34,54.21,54.29,47172.0,52.6348,52.6833,52.5572,52.6348,47172.0
2022-12-22 13:50:00,54.28,54.32,54.19,54.3,27249.0,52.6251,52.6639,52.5378,52.6445,27249.0
2022-12-22 13:55:00,54.29,54.29,54.16,54.22,21826.0,52.6348,52.6348,52.5088,52.5669,21826.0
2022-12-22 14:00:00,54.25,54.46,54.23,54.3,29695.0,52.596,52.7996,52.5766,52.6445,29695.0
2022-12-22 14:05:00,54.29,54.43,54.28,54.3,20056.0,52.6348,52.7705,52.6251,52.6445,20056.0
2022-12-22 14:10:00,54.3,54.74,54.3,54.71,49642.0,52.6445,53.0711,52.6445,53.042,49642.0
2022-12-22 14:15:00,54.69,54.7,54.53,54.55,30782.0,53.0226,53.0323,52.8675,52.8869,30782.0
2022-12-22 14:20:00,54.55,54.76,54.38,54.75,37317.0,52.8869,53.0905,52.722,53.0808,37317.0
2022-12-22 14:25:00,54.75,54.95,54.66,54.92,49295.0,53.0808,53.2747,52.9935,53.2456,49295.0
2022-12-22 14:30:00,54.92,55.08,54.8,55.07,88789.0,53.2456,53.4007,53.1292,53.391,88789.0
2022-12-22 14:35:00,55.06,55.12,54.77,54.87,71448.0,53.3813,53.4395,53.1002,53.1971,71448.0
2022-12-22 14:40:00,54.86,54.93,54.75,54.86,30886.0,53.1874,53.2553,53.0808,53.1874,30886.0
2022-12-22 14:45:00,54.92,55.12,54.91,55.11,98600.0,53.2456,53.4395,53.2359,53.4298,98600.0
2022-12-22 14:50:00,55.11,55.31,55.06,55.29,104494.0,53.4298,53.6237,53.3813,53.6043,104494.0
2022-12-22 14:55:00,55.27,55.53,55.26,55.51,88283.0,53.5849,53.837,53.5752,53.8176,88283.0
2022-12-22 15:00:00,55.51,55.6,55.38,55.48,96223.0,53.8176,53.9049,53.6916,53.7885,96223.0
2022-12-22 15:05:00,55.49,55.74,55.35,55.7,70120.0,53.7982,54.0406,53.6625,54.0018,70120.0
2022-12-22 15:10:00,55.71,55.72,55.44,55.48,65776.0,54.0115,54.0212,53.7497,53.7885,65776.0
2022-12-22 15:15:00,55.47,55.8,55.47,55.77,38217.0,53.7788,54.0988,53.7788,54.0697,38217.0
2022-12-22 15:20:00,55.79,56.11,55.78,56.08,75693.0,54.0891,54.3993,54.0794,54.3702,75693.0
2022-12-22 15:25:00,56.09,56.18,55.93,56.16,90901.0,54.3799,54.4672,54.2248,54.4478,90901.0
2022-12-22 15:30:00,56.2,56.25,55.96,55.97,125185.0,54.4866,54.535,54.2539,54.2636,125185.0
2022-12-22 15:35:00,56.0,56.01,55.74,55.88,83758.0,54.2927,54.3024,54.0406,54.1763,83758.0
2022-12-22 15:40:00,55.86,55.9,55.64,55.76,49058.0,54.1569,54.1957,53.9436,54.06,49058.0
2022-12-22 15:45:00,55.72,55.94,55.63,55.92,73098.0,54.0212,54.2345,53.9339,54.2151,73098.0
2022-12-22 15:50:00,55.98,56.3,55.96,56.22,139020.0,54.2733,54.5835,54.2539,54.506,139020.0
2022-12-22 15:55:00,56.2,56.37,56.04,56.34,124103.0,54.4866,54.6514,54.3314,54.6223,124103.0
2022-12-23 09:30:00,56.01,56.41,55.8,55.99,122681.0,54.3024,54.6902,54.0988,54.283,122681.0
2022-12-23 09:35:00,56.05,56.05,55.33,55.38,53385.0,54.3411,54.3411,53.6431,53.6916,53385.0
2022-12-23 09:40:00,55.36,56.11,55.32,55.8,47893.0,53.6722,54.3993,53.6334,54.0988,47893.0
2022-12-23 09:45:00,55.82,55.83,55.3,55.46,28274.0,54.1181,54.1278,53.614,53.7691,28274.0
2022-12-23 09:50:00,55.48,55.59,55.31,55.4,23366.0,53.7885,53.8952,53.6237,53.711,23366.0
2022-12-23 09:55:00,55.39,55.4,55.21,55.34,24288.0,53.7013,53.711,53.5267,53.6528,24288.0
2022-12-23 10:00:00,55.41,56.08,55.28,55.58,82256.0,53.7206,54.3702,53.5946,53.8855,82256.0
2022-12-23 10:05:00,55.61,55.96,55.42,55.78,39891.0,53.9145,54.2539,53.7303,54.0794,39891.0
2022-12-23 10:10:00,55.89,56.18,55.89,55.94,54298.0,54.186,54.4672,54.186,54.2345,54298.0
2022-12-23 10:15:00,55.95,56.61,55.83,56.58,108505.0,54.2442,54.8841,54.1278,54.855,108505.0
2022-12-23 10:20:00,56.58,56.6,56.4,56.55,60155.0,54.855,54.8744,54.6805,54.8259,60155.0
2022-12-23 10:25:00,56.55,56.68,56.39,56.5,36104.0,54.8259,54.9519,54.6708,54.7774,36104.0
2022-12-23 10:30:00,56.51,56.77,56.51,56.75,43173.0,54.7871,55.0392,54.7871,55.0198,43173.0
2022-12-23 10:35:00,56.72,56.94,56.68,56.92,41421.0,54.9907,55.204,54.9519,55.1846,41421.0
2022-12-23 10:40:00,56.92,56.92,56.69,56.72,43908.0,55.1846,55.1846,54.9616,54.9907,43908.0
2022-12-23 10:45:00,56.75,56.75,56.48,56.58,35343.0,55.0198,55.0198,54.758,54.855,35343.0
2022-12-23 10:50:00,56.6,56.6,56.35,56.43,47008.0,54.8744,54.8744,54.632,54.7095,47008.0
2022-12-23 10:55:00,56.47,56.62,56.26,56.38,33082.0,54.7483,54.8938,54.5447,54.6611,33082.0
2022-12-23 11:00:00,56.33,56.43,56.09,56.19,19021.0,54.6126,54.7095,54.3799,54.4769,19021.0
2022-12-23 11:05:00,56.18,56.23,56.12,56.23,15370.0,54.4672,54.5156,54.409,54.5156,15370.0
2022-12-23 11:10:00,56.28,56.56,56.27,56.47,72914.0,54.5641,54.8356,54.5544,54.7483,72914.0
2022-12-23 11:15:00,56.41,56.56,56.35,56.46,61345.0,54.6902,54.8356,54.632,54.7386,61345.0
2022-12-23 11:20:00,56.48,56.63,56.4,56.5,31806.0,54.758,54.9035,54.6805,54.7774,31806.0
2022-12-23 11:25:00,56.49,56.57,56.35,56.41,17661.0,54.7677,54.8453,54.632,54.6902,17661.0
2022-12-23 11:30:00,56.43,56.53,56.38,56.46,17883.0,54.7095,54.8065,54.6611,54.7386,17883.0
2022-12-23 11:35:00,56.37,56.71,56.37,56.66,29794.0,54.6514,54.981,54.6514,54.9325,29794.0
2022-12-23 11:40:00,56.7,56.89,56.65,56.67,36909.0,54.9713,55.1555,54.9228,54.9422,36909.0
2022-12-23 11:45:00,56.64,56.79,56.6,56.78,17577.0,54.9131,55.0586,54.8744,55.0489,17577.0
2022-12-23 11:50:00,56.79,56.88,56.64,56.7,29152.0,55.0586,55.1458,54.9131,54.9713,29152.0
2022-12-23 11:55:00,56.69,56.81,56.65,56.74,22989.0,54.9616,55.078,54.9228,55.0101,22989.0
2022-12-23 12:00:00,56.74,56.94,56.74,56.83,55061.0,55.0101,55.204,55.0101,55.0974,55061.0
2022-12-23 12:05:00,56.87,56.87,56.72,56.72,22714.0,55.1361,55.1361,54.9907,54.9907,22714.0
2022-12-23 12:10:00,56.77,56.91,56.76,56.89,26752.0,55.0392,55.1749,55.0295,55.1555,26752.0
2022-12-23 12:15:00,56.89,57.0,56.86,56.97,57185.0,55.1555,55.2622,55.1264,55.2331,57185.0
2022-12-23 12:20:00,56.97,57.23,56.95,57.17,96882.0,55.2331,55.4852,55.2137,55.427,96882.0
2022-12-23 12:25:00,57.17,57.18,57.03,57.03,29096.0,55.427,55.4367,55.2913,55.2913,29096.0
2022-12-23 12:30:00,57.03,57.15,57.03,57.15,15331.0,55.2913,55.4076,55.2913,55.4076,15331.0
2022-12-23 12:35:00,57.17,57.27,57.06,57.06,19409.0,55.427,55.5239,55.3203,55.3203,19409.0
2022-12-23 12:40:00,57.06,57.12,56.83,56.9,59862.0,55.3203,55.3785,55.0974,55.1652,59862.0
2022-12-23 12:45:00,56.92,57.01,56.82,56.84,21680.0,55.1846,55.2719,55.0877,55.107,21680.0
2022-12-23 12:50:00,56.84,56.92,56.83,56.85,3600.0,55.107,55.1846,55.0974,55.1167,3600.0
2022-12-23 12:55:00,56.84,56.95,56.83,56.93,23018.0,55.107,55.2137,55.0974,55.1943,23018.0
2022-12-23 13:00:00,56.93,57.04,56.88,57.03,19638.0,55.1943,55.301,55.1458,55.2913,19638.0
2022-12-23 13:05:00,57.02,57.08,56.95,57.08,6319.0,55.2816,55.3397,55.2137,55.3397,6319.0
2022-12-23 13:10:00,57.08,57.1,56.83,56.83,22682.0,55.3397,55.3591,55.0974,55.0974,22682.0
2022-12-23 13:15:00,56.83,57.02,56.83,56.93,13126.0,55.0974,55.2816,55.0974,55.1943,13126.0
2022-12-23 13:20:00,57.0,57.02,56.93,56.96,21295.0,55.2622,55.2816,55.1943,55.2234,21295.0
2022-12-23 13:25:00,56.91,57.0,56.87,57.0,6909.0,55.1749,55.2622,55.1361,55.2622,6909.0
2022-12-23 13:30:00,57.02,57.09,57.02,57.09,15101.0,55.2816,55.3494,55.2816,55.3494,15101.0
2022-12-23 13:35:00,57.07,57.09,56.98,57.01,14782.0,55.33,55.3494,55.2428,55.2719,14782.0
2022-12-23 13:40:00,56.98,57.06,56.83,56.84,9593.0,55.2428,55.3203,55.0974,55.107,9593.0
2022-12-23 13:45:00,56.85,56.85,56.53,56.8,48322.0,55.1167,55.1167,54.8065,55.0683,48322.0
2022-12-23 13:50:00,56.73,56.82,56.72,56.77,10490.0,55.0004,55.0877,54.9907,55.0392,10490.0
2022-12-23 13:55:00,56.77,56.78,56.66,56.68,19495.0,55.0392,55.0489,54.9325,54.9519,19495.0
2022-12-23 14:00:00,56.69,56.7,56.52,56.56,21079.0,54.9616,54.9713,54.7968,54.8356,21079.0
2022-12-23 14:05:00,56.54,56.71,56.54,56.61,25350.0,54.8162,54.981,54.8162,54.8841,25350.0
2022-12-23 14:10:00,56.61,56.75,56.6,56.71,8155.0,54.8841,55.0198,54.8744,54.981,8155.0
2022-12-23 14:15:00,56.68,56.86,56.67,56.83,13902.0,54.9519,55.1264,54.9422,55.0974,13902.0
2022-12-23 14:20:00,56.85,56.86,56.61,56.66,17426.0,55.1167,55.1264,54.8841,54.9325,17426.0
2022-12-23 14:25:00,56.69,56.83,56.67,56.73,12614.0,54.9616,55.0974,54.9422,55.0004,12614.0
2022-12-23 14:30:00,56.78,56.9,56.75,56.87,28272.0,55.0489,55.1652,55.0198,55.1361,28272.0
2022-12-23 14:35:00,56.86,56.99,56.84,56.97,26130.0,55.1264,55.2525,55.107,55.2331,26130.0
2022-12-23 14:40:00,56.99,56.99,56.85,56.89,12646.0,55.2525,55.2525,55.1167,55.1555,12646.0
2022-12-23 14:45:00,56.88,56.92,56.78,56.78,7160.0,55.1458,55.1846,55.0489,55.0489,7160.0
2022-12-23 14:50:00,56.83,57.01,56.83,57.01,32559.0,55.0974,55.2719,55.0974,55.2719,32559.0
2022-12-23 14:55:00,56.99,57.12,56.98,57.11,56767.0,55.2525,55.3785,55.2428,55.3688,56767.0
2022-12-23 15:00:00,57.13,57.3,57.07,57.11,52006.0,55.3882,55.553,55.33,55.3688,52006.0
2022-12-23 15:05:00,57.11,57.11,56.97,57.02,42829.0,55.3688,55.3688,55.2331,55.2816,42829.0
2022-12-23 15:10:00,57.02,57.15,57.01,57.06,14369.0,55.2816,55.4076,55.2719,55.3203,14369.0
2022-12-23 15:15:00,57.08,57.2,57.08,57.11,48020.0,55.3397,55.4561,55.3397,55.3688,48020.0
2022-12-23 15:20:00,57.13,57.15,56.94,56.94,34616.0,55.3882,55.4076,55.204,55.204,34616.0
2022-12-23 15:25:00,56.95,57.0,56.86,56.91,10699.0,55.2137,55.2622,55.1264,55.1749,10699.0
2022-12-23 15:30:00,56.89,56.93,56.71,56.72,35678.0,55.1555,55.1943,54.981,54.9907,35678.0
2022-12-23 15:35:00,56.76,56.79,56.67,56.71,40840.0,55.0295,55.0586,54.9422,54.981,40840.0
2022-12-23 15:40:00,56.72,56.94,56.72,56.92,13442.0,54.9907,55.204,54.9907,55.1846,13442.0
2022-12-23 15:45:00,56.92,57.06,56.89,57.01,27004.0,55.1846,55.3203,55.1555,55.2719,27004.0
2022-12-23 15:50:00,57.02,57.18,56.83,57.13,59093.0,55.2816,55.4367,55.0974,55.3882,59093.0
2022-12-23 15:55:00,57.13,57.21,57.07,57.19,89834.0,55.3882,55.4658,55.33,55.4464,89834.0
2022-12-27 09:30:00,57.31,57.54,57.1,57.16,72587.0,55.5627,55.7857,55.3591,55.4173,72587.0
2022-12-27 09:35:00,57.13,57.19,56.75,57.11,96712.0,55.3882,55.4464,55.0198,55.3688,96712.0
2022-12-27 09:40:00,57.08,57.19,57.01,57.12,133451.0,55.3397,55.4464,55.2719,55.3785,133451.0
2022-12-27 09:45:00,57.12,57.12,56.66,56.83,107287.0,55.3785,55.3785,54.9325,55.0974,107287.0
2022-12-27 09:50:00,56.81,56.87,56.68,56.83,80987.0,55.078,55.1361,54.9519,55.0974,80987.0
2022-12-27 09:55:00,56.82,56.95,56.75,56.8,55777.0,55.0877,55.2137,55.0198,55.0683,55777.0
2022-12-27 10:00:00,56.79,56.83,56.44,56.71,162592.0,55.0586,55.0974,54.7192,54.981,162592.0
2022-12-27 10:05:00,56.7,56.85,56.69,56.77,32541.0,54.9713,55.1167,54.9616,55.0392,32541.0
2022-12-27 10:10:00,56.77,57.22,56.75,57.21,44157.0,55.0392,55.4755,55.0198,55.4658,44157.0
2022-12-27 10:15:00,57.22,57.63,57.06,57.52,178498.0,55.4755,55.873,55.3203,55.7663,178498.0
2022-12-27 10:20:00,57.54,57.89,57.53,57.69,124325.0,55.7857,56.125,55.776,55.9311,124325.0
2022-12-27 10:25:00,57.72,57.82,57.55,57.64,47420.0,55.9602,56.0572,55.7954,55.8827,47420.0
2022-12-27 10:30:00,57.66,57.79,57.52,57.75,58409.0,55.902,56.0281,55.7663,55.9893,58409.0
2022-12-27 10:35:00,57.75,57.75,57.6,57.74,29645.0,55.9893,55.9893,55.8439,55.9796,29645.0
2022-12-27 10:40:00,57.73,57.81,57.64,57.69,24091.0,55.9699,56.0475,55.8827,55.9311,24091.0
2022-12-27 10:45:00,57.69,57.89,57.67,57.77,50867.0,55.9311,56.125,55.9117,56.0087,50867.0
2022-12-27 10:50:00,57.8,57.8,57.6,57.7,19888.0,56.0378,56.0378,55.8439,55.9408,19888.0
2022-12-27 10:55:00,57.64,57.65,57.31,57.47,87800.0,55.8827,55.8924,55.5627,55.7178,87800.0
2022-12-27 11:00:00,57.41,57.68,57.39,57.62,37378.0,55.6597,55.9214,55.6403,55.8633,37378.0
2022-12-27 11:05:00,57.63,57.73,57.46,57.72,37483.0,55.873,55.9699,55.7081,55.9602,37483.0
2022-12-27 11:10:00,57.72,57.77,57.68,57.72,13552.0,55.9602,56.0087,55.9214,55.9602,13552.0
2022-12-27 11:15:00,57.72,57.79,57.54,57.57,26478.0,55.9602,56.0281,55.7857,55.8148,26478.0
2022-12-27 11:20:00,57.56,57.73,57.38,57.7,32509.0,55.8051,55.9699,55.6306,55.9408,32509.0
2022-12-27 11:25:00,57.73,57.73,57.58,57.71,21112.0,55.9699,55.9699,55.8245,55.9505,21112.0
2022-12-27 11:30:00,57.72,57.85,57.6,57.66,56654.0,55.9602,56.0863,55.8439,55.902,56654.0
2022-12-27 11:35:00,57.66,57.83,57.62,57.83,15193.0,55.902,56.0669,55.8633,56.0669,15193.0
2022-12-27 11:40:00,57.83,57.99,57.75,57.99,45122.0,56.0669,56.222,55.9893,56.222,45122.0
2022-12-27 11:45:00,57.98,58.03,57.87,57.92,25140.0,56.2123,56.2608,56.1056,56.1541,25140.0
2022-12-27 11:50:00,57.89,57.91,57.81,57.82,8188.0,56.125,56.1444,56.0475,56.0572,8188.0
2022-12-27 11:55:00,57.86,57.96,57.83,57.83,13388.0,56.096,56.1929,56.0669,56.0669,13388.0
2022-12-27 12:00:00,57.88,57.98,57.84,57.96,16510.0,56.1153,56.2123,56.0766,56.1929,16510.0
2022-12-27 12:05:00,57.96,57.97,57.85,57.88,10075.0,56.1929,56.2026,56.0863,56.1153,10075.0
2022-12-27 12:10:00,57.91,58.14,57.9,58.06,49518.0,56.1444,56.3674,56.1347,56.2899,49518.0
2022-12-27 12:15:00,58.07,58.08,57.88,57.92,16674.0,56.2995,56.3092,56.1153,56.1541,16674.0
2022-12-27 12:20:00,57.93,57.93,57.74,57.8,66023.0,56.1638,56.1638,55.9796,56.0378,66023.0
2022-12-27 12:25:00,57.83,57.83,57.71,57.74,10720.0,56.0669,56.0669,55.9505,55.9796,10720.0
2022-12-27 12:30:00,57.77,57.78,57.7,57.73,24651.0,56.0087,56.0184,55.9408,55.9699,24651.0
2022-12-27 12:35:00,57.75,57.77,57.68,57.75,8712.0,55.9893,56.0087,55.9214,55.9893,8712.0
2022-12-27 12:40:00,57.74,57.76,57.55,57.55,9480.0,55.9796,55.999,55.7954,55.7954,9480.0
2022-12-27 12:45:00,57.55,57.55,57.43,57.45,34567.0,55.7954,55.7954,55.6791,55.6985,34567.0
2022-12-27 12:50:00,57.46,57.64,57.44,57.62,19525.0,55.7081,55.8827,55.6888,55.8633,19525.0
2022-12-27 12:55:00,57.61,57.72,57.57,57.7,16978.0,55.8536,55.9602,55.8148,55.9408,16978.0
2022-12-27 13:00:00,57.72,57.85,57.69,57.8,44921.0,55.9602,56.0863,55.9311,56.0378,44921.0
2022-12-27 13:05:00,57.75,57.9,57.74,57.83,10650.0,55.9893,56.1347,55.9796,56.0669,10650.0
2022-12-27 13:10:00,57.84,57.85,57.79,57.84,17839.0,56.0766,56.0863,56.0281,56.0766,17839.0
2022-12-27 13:15:00,57.85,57.85,57.73,57.77,17441.0,56.0863,56.0863,55.9699,56.0087,17441.0
2022-12-27 13:20:00,57.76,57.76,57.66,57.76,14534.0,55.999,55.999,55.902,55.999,14534.0
2022-12-27 13:25:00,57.76,57.77,57.67,57.69,13662.0,55.999,56.0087,55.9117,55.9311,13662.0
2022-12-27 13:30:00,57.67,57.67,57.56,57.61,14087.0,55.9117,55.9117,55.8051,55.8536,14087.0
2022-12-27 13:35:00,57.62,57.66,57.59,57.63,9729.0,55.8633,55.902,55.8342,55.873,9729.0
2022-12-27 13:40:00,57.63,57.71,57.58,57.65,19721.0,55.873,55.9505,55.8245,55.8924,19721.0
2022-12-27 13:45:00,57.59,57.65,57.55,57.64,25963.0,55.8342,55.8924,55.7954,55.8827,25963.0
2022-12-27 13:50:00,57.64,57.65,57.47,57.53,8765.0,55.8827,55.8924,55.7178,55.776,8765.0
2022-12-27 13:55:00,57.52,57.52,57.3,57.4,35469.0,55.7663,55.7663,55.553,55.65,35469.0
2022-12-27 14:00:00,57.38,57.56,57.38,57.55,16755.0,55.6306,55.8051,55.6306,55.7954,16755.0
2022-12-27 14:05:00,57.53,57.54,57.43,57.47,18621.0,55.776,55.7857,55.6791,55.7178,18621.0
2022-12-27 14:10:00,57.5,57.5,57.4,57.45,17371.0,55.7469,55.7469,55.65,55.6985,17371.0
2022-12-27 14:15:00,57.45,57.45,57.27,57.3,20375.0,55.6985,55.6985,55.5239,55.553,20375.0
2022-12-27 14:20:00,57.26,57.39,57.22,57.35,32450.0,55.5142,55.6403,55.4755,55.6015,32450.0
2022-12-27 14:25:00,57.38,57.4,57.14,57.19,26505.0,55.6306,55.65,55.3979,55.4464,26505.0
2022-12-27 14:30:00,57.17,57.24,57.14,57.24,11210.0,55.427,55.4949,55.3979,55.4949,11210.0
2022-12-27 14:35:00,57.25,57.27,57.15,57.16,10300.0,55.5045,55.5239,55.4076,55.4173,10300.0
2022-12-27 14:40:00,57.13,57.15,57.05,57.14,13235.0,55.3882,55.4076,55.3106,55.3979,13235.0
2022-12-27 14:45:00,57.17,57.35,57.15,57.35,23064.0,55.427,55.6015,55.4076,55.6015,23064.0
2022-12-27 14:50:00,57.34,57.43,57.31,57.34,24499.0,55.5918,55.6791,55.5627,55.5918,24499.0
2022-12-27 14:55:00,57.34,57.42,57.29,57.36,13100.0,55.5918,55.6694,55.5433,55.6112,13100.0
2022-12-27 15:00:00,57.39,57.48,57.31,57.33,33469.0,55.6403,55.7275,55.5627,55.5821,33469.0
2022-12-27 15:05:00,57.39,57.56,57.36,57.55,39476.0,55.6403,55.8051,55.6112,55.7954,39476.0
2022-12-27 15:10:00,57.53,57.58,57.48,57.57,18350.0,55.776,55.8245,55.7275,55.8148,18350.0
2022-12-27 15:15:00,57.56,57.67,57.53,57.53,30249.0,55.8051,55.9117,55.776,55.776,30249.0
2022-12-27 15:20:00,57.51,57.62,57.47,57.6,21208.0,55.7566,55.8633,55.7178,55.8439,21208.0
2022-12-27 15:25:00,57.56,57.64,57.56,57.6,9566.0,55.8051,55.8827,55.8051,55.8439,9566.0
2022-12-27 15:30:00,57.61,57.74,57.51,57.62,42836.0,55.8536,55.9796,55.7566,55.8633,42836.0
2022-12-27 15:35:00,57.59,57.69,57.58,57.67,15355.0,55.8342,55.9311,55.8245,55.9117,15355.0
2022-12-27 15:40:00,57.65,57.69,57.54,57.54,50414.0,55.8924,55.9311,55.7857,55.7857,50414.0
2022-12-27 15:45:00,57.53,57.55,57.48,57.54,27799.0,55.776,55.7954,55.7275,55.7857,27799.0
2022-12-27 15:50:00,57.54,57.54,57.3,57.33,51445.0,55.7857,55.7857,55.553,55.5821,51445.0
2022-12-27 15:55:00,57.31,57.42,57.21,57.38,43265.0,55.5627,55.6694,55.4658,55.6306,43265.0
2022-12-28 09:30:00,57.52,57.88,57.32,57.8,174201.0,55.7663,56.1153,55.5724,56.0378,174201.0
2022-12-28 09:35:00,57.85,58.1,57.8,57.9,170646.0,56.0863,56.3286,56.0378,56.1347,170646.0
2022-12-28 09:40:00,57.91,58.03,57.77,57.77,47693.0,56.1444,56.2608,56.0087,56.0087,47693.0
2022-12-28 09:45:00,57.77,57.96,57.73,57.92,35211.0,56.0087,56.1929,55.9699,56.1541,35211.0
2022-12-28 09:50:00,57.92,57.92,57.35,57.52,56182.0,56.1541,56.1541,55.6015,55.7663,56182.0
2022-12-28 09:55:00,57.5,57.63,57.43,57.49,30932.0,55.7469,55.873,55.6791,55.7372,30932.0
2022-12-28 10:00:00,57.54,57.84,57.49,57.55,71245.0,55.7857,56.0766,55.7372,55.7954,71245.0
2022-12-28 10:05:00,57.57,57.6,57.4,57.45,32628.0,55.8148,55.8439,55.65,55.6985,32628.0
2022-12-28 10:10:00,57.39,57.49,57.32,57.49,24432.0,55.6403,55.7372,55.5724,55.7372,24432.0
2022-12-28 10:15:00,57.49,57.61,57.38,57.53,19023.0,55.7372,55.8536,55.6306,55.776,19023.0
2022-12-28 10:20:00,57.53,57.58,57.43,57.47,18410.0,55.776,55.8245,55.6791,55.7178,18410.0
2022-12-28 10:25:00,57.41,57.41,56.88,56.96,97162.0,55.6597,55.6597,55.1458,55.2234,97162.0
2022-12-28 10:30:00,56.98,57.14,56.86,57.05,32267.0,55.2428,55.3979,55.1264,55.3106,32267.0
2022-12-28 10:35:00,57.04,57.11,56.88,57.1,31195.0,55.301,55.3688,55.1458,55.3591,31195.0
2022-12-28 10:40:00,57.12,57.22,57.02,57.06,15457.0,55.3785,55.4755,55.2816,55.3203,15457.0
2022-12-28 10:45:00,57.06,57.19,57.01,57.11,14870.0,55.3203,55.4464,55.2719,55.3688,14870.0
2022-12-28 10:50:00,57.12,57.12,56.91,56.95,23846.0,55.3785,55.3785,55.1749,55.2137,23846.0
2022-12-28 10:55:00,56.95,56.98,56.67,56.73,52381.0,55.2137,55.2428,54.9422,55.0004,52381.0
2022-12-28 11:00:00,56.71,56.8,56.6,56.76,32228.0,54.981,55.0683,54.8744,55.0295,32228.0
2022-12-28 11:05:00,56.77,56.77,56.44,56.51,20549.0,55.0392,55.0392,54.7192,54.7871,20549.0
2022-12-28 11:10:00,56.5,56.61,56.42,56.46,19239.0,54.7774,54.8841,54.6999,54.7386,19239.0
2022-12-28 11:15:00,56.49,56.61,56.35,56.6,31247.0,54.7677,54.8841,54.632,54.8744,31247.0
2022-12-28 11:20:00,56.59,56.61,56.46,56.56,21218.0,54.8647,54.8841,54.7386,54.8356,21218.0
2022-12-28 11:25:00,56.55,56.57,56.48,56.5,18928.0,54.8259,54.8453,54.758,54.7774,18928.0
2022-12-28 11:30:00,56.51,56.56,56.39,56.42,28074.0,54.7871,54.8356,54.6708,54.6999,28074.0
2022-12-28 11:35:00,56.42,56.45,56.29,56.36,31791.0,54.6999,54.7289,54.5738,54.6417,31791.0
2022-12-28 11:40:00,56.35,56.47,56.35,56.46,12879.0,54.632,54.7483,54.632,54.7386,12879.0
2022-12-28 11:45:00,56.41,56.44,56.24,56.25,12892.0,54.6902,54.7192,54.5253,54.535,12892.0
2022-12-28 11:50:00,56.25,56.39,56.2,56.25,19581.0,54.535,54.6708,54.4866,54.535,19581.0
2022-12-28 11:55:00,56.24,56.24,56.09,56.19,12669.0,54.5253,54.5253,54.3799,54.4769,12669.0
2022-12-28 12:00:00,56.17,56.2,55.9,55.92,43339.0,54.4575,54.4866,54.1957,54.2151,43339.0
2022-12-28 12:05:00,55.92,55.95,55.81,55.95,29363.0,54.2151,54.2442,54.1085,54.2442,29363.0
2022-12-28 12:10:00,55.94,55.97,55.78,55.79,16886.0,54.2345,54.2636,54.0794,54.0891,16886.0
2022-12-28 12:15:00,55.79,55.88,55.76,55.83,20282.0,54.0891,54.1763,54.06,54.1278,20282.0
2022-12-28 12:20:00,55.82,55.87,55.7,55.73,21203.0,54.1181,54.1666,54.0018,54.0309,21203.0
2022-12-28 12:25:00,55.74,55.91,55.74,55.9,18858.0,54.0406,54.2054,54.0406,54.1957,18858.0
2022-12-28 12:30:00,55.92,56.08,55.89,56.05,62454.0,54.2151,54.3702,54.186,54.3411,62454.0
2022-12-28 12:35:00,56.03,56.16,55.98,56.05,52361.0,54.3217,54.4478,54.2733,54.3411,52361.0
2022-12-28 12:40:00,56.05,56.05,55.94,55.98,11150.0,54.3411,54.3411,54.2345,54.2733,11150.0
2022-12-28 12:45:00,56.0,56.28,56.0,56.28,24047.0,54.2927,54.5641,54.2927,54.5641,24047.0
2022-12-28 12:50:00,56.27,56.31,56.22,56.3,18334.0,54.5544,54.5932,54.506,54.5835,18334.0
2022-12-28 12:55:00,56.32,56.47,56.22,56.39,23080.0,54.6029,54.7483,54.506,54.6708,23080.0
2022-12-28 13:00:00,56.38,56.69,56.35,56.63,70566.0,54.6611,54.9616,54.632,54.9035,70566.0
2022-12-28 13:05:00,56.65,56.73,56.57,56.68,57071.0,54.9228,55.0004,54.8453,54.9519,57071.0
2022-12-28 13:10:00,56.68,56.83,56.6,56.6,37115.0,54.9519,55.0974,54.8744,54.8744,37115.0
2022-12-28 13:15:00,56.6,56.72,56.56,56.65,14696.0,54.8744,54.9907,54.8356,54.9228,14696.0
2022-12-28 13:20:00,56.64,56.69,56.46,56.46,13606.0,54.9131,54.9616,54.7386,54.7386,13606.0
2022-12-28 13:25:00,56.48,56.54,56.45,56.52,11964.0,54.758,54.8162,54.7289,54.7968,11964.0
2022-12-28 13:30:00,56.51,56.52,56.33,56.39,37523.0,54.7871,54.7968,54.6126,54.6708,37523.0
2022-12-28 13:35:00,56.39,56.42,56.27,56.3,16495.0,54.6708,54.6999,54.5544,54.5835,16495.0
2022-12-28 13:40:00,56.28,56.44,56.28,56.36,15700.0,54.5641,54.7192,54.5641,54.6417,15700.0
2022-12-28 13:45:00,56.34,56.45,56.28,56.36,22058.0,54.6223,54.7289,54.5641,54.6417,22058.0
2022-12-28 13:50:00,56.37,56.37,56.21,56.36,15026.0,54.6514,54.6514,54.4963,54.6417,15026.0
2022-12-28 13:55:00,56.35,56.35,56.24,56.29,18824.0,54.632,54.632,54.5253,54.5738,18824.0
2022-12-28 14:00:00,56.27,56.34,56.22,56.31,122508.0,54.5544,54.6223,54.506,54.5932,122508.0
2022-12-28 14:05:00,56.29,56.37,56.1,56.16,25065.0,54.5738,54.6514,54.3896,54.4478,25065.0
2022-12-28 14:10:00,56.13,56.19,56.07,56.19,11616.0,54.4187,54.4769,54.3605,54.4769,11616.0
2022-12-28 14:15:00,56.19,56.26,56.01,56.25,13540.0,54.4769,54.5447,54.3024,54.535,13540.0
2022-12-28 14:20:00,56.25,56.25,56.15,56.15,3225.0,54.535,54.535,54.4381,54.4381,3225.0
2022-12-28 14:25:00,56.22,56.27,56.12,56.2,19666.0,54.506,54.5544,54.409,54.4866,19666.0
2022-12-28 14:30:00,56.19,56.4,56.19,56.2,43587.0,54.4769,54.6805,54.4769,54.4866,43587.0
2022-12-28 14:35:00,56.21,56.29,56.15,56.25,12388.0,54.4963,54.5738,54.4381,54.535,12388.0
2022-12-28 14:40:00,56.29,56.56,56.29,56.54,34594.0,54.5738,54.8356,54.5738,54.8162,34594.0
2022-12-28 14:45:00,56.55,56.64,56.44,56.47,37260.0,54.8259,54.9131,54.7192,54.7483,37260.0
2022-12-28 14:50:00,56.47,56.47,56.3,56.36,11773.0,54.7483,54.7483,54.5835,54.6417,11773.0
2022-12-28 14:55:00,56.34,56.38,56.21,56.24,16054.0,54.6223,54.6611,54.4963,54.5253,16054.0
2022-12-28 15:00:00,56.26,56.28,55.99,56.02,32901.0,54.5447,54.5641,54.283,54.312,32901.0
2022-12-28 15:05:00,56.0,56.09,55.95,56.0,21507.0,54.2927,54.3799,54.2442,54.2927,21507.0
2022-12-28 15:10:00,55.99,55.99,55.7,55.71,28195.0,54.283,54.283,54.0018,54.0115,28195.0
2022-12-28 15:15:00,55.7,55.9,55.66,55.77,51438.0,54.0018,54.1957,53.963,54.0697,51438.0
2022-12-28 15:20:00,55.77,55.81,55.59,55.63,52908.0,54.0697,54.1085,53.8952,53.9339,52908.0
2022-12-28 15:25:00,55.65,55.8,55.64,55.72,46663.0,53.9533,54.0988,53.9436,54.0212,46663.0
2022-12-28 15:30:00,55.71,55.88,55.7,55.76,54172.0,54.0115,54.1763,54.0018,54.06,54172.0
2022-12-28 15:35:00,55.78,55.81,55.63,55.7,42718.0,54.0794,54.1085,53.9339,54.0018,42718.0
2022-12-28 15:40:00,55.73,55.75,55.47,55.48,39462.0,54.0309,54.0503,53.7788,53.7885,39462.0
2022-12-28 15:45:00,55.43,55.65,55.39,55.59,45656.0,53.74,53.9533,53.7013,53.8952,45656.0
2022-12-28 15:50:00,55.63,55.69,55.49,55.54,65013.0,53.9339,53.9921,53.7982,53.8467,65013.0
2022-12-28 15:55:00,55.5,55.63,55.43,55.43,62989.0,53.8079,53.9339,53.74,53.74,62989.0
2022-12-29 09:30:00,56.31,56.49,56.11,56.37,107411.0,54.5932,54.7677,54.3993,54.6514,107411.0
2022-12-29 09:35:00,56.36,56.65,56.31,56.53,132629.0,54.6417,54.9228,54.5932,54.8065,132629.0
2022-12-29 09:40:00,56.54,56.78,56.54,56.62,81520.0,54.8162,55.0489,54.8162,54.8938,81520.0
2022-12-29 09:45:00,56.62,56.69,56.56,56.65,70224.0,54.8938,54.9616,54.8356,54.9228,70224.0
2022-12-29 09:50:00,56.65,56.7,56.39,56.65,53812.0,54.9228,54.9713,54.6708,54.9228,53812.0
2022-12-29 09:55:00,56.65,56.8,56.64,56.69,58669.0,54.9228,55.0683,54.9131,54.9616,58669.0
2022-12-29 10:00:00,56.71,56.8,56.61,56.72,54190.0,54.981,55.0683,54.8841,54.9907,54190.0
2022-12-29 10:05:00,56.71,56.96,56.67,56.85,54700.0,54.981,55.2234,54.9422,55.1167,54700.0
2022-12-29 10:10:00,56.86,57.03,56.84,56.96,48082.0,55.1264,55.2913,55.107,55.2234,48082.0
2022-12-29 10:15:00,56.96,57.11,56.96,57.1,64818.0,55.2234,55.3688,55.2234,55.3591,64818.0
2022-12-29 10:20:00,57.1,57.13,56.99,57.05,43451.0,55.3591,55.3882,55.2525,55.3106,43451.0
2022-12-29 10:25:00,57.03,57.03,56.83,56.88,24667.0,55.2913,55.2913,55.0974,55.1458,24667.0
2022-12-29 10:30:00,56.9,57.09,56.9,57.08,26409.0,55.1652,55.3494,55.1652,55.3397,26409.0
2022-12-29 10:35:00,57.08,57.12,56.97,56.99,22085.0,55.3397,55.3785,55.2331,55.2525,22085.0
2022-12-29 10:40:00,57.0,57.01,56.88,56.88,15120.0,55.2622,55.2719,55.1458,55.1458,15120.0
2022-12-29 10:45:00,56.88,56.95,56.79,56.85,29073.0,55.1458,55.2137,55.0586,55.1167,29073.0
2022-12-29 10:50:00,56.87,57.01,56.86,57.0,119091.0,55.1361,55.2719,55.1264,55.2622,119091.0
2022-12-29 10:55:00,56.99,57.05,56.98,57.01,27640.0,55.2525,55.3106,55.2428,55.2719,27640.0
2022-12-29 11:00:00,57.03,57.05,56.98,57.0,16441.0,55.2913,55.3106,55.2428,55.2622,16441.0
2022-12-29 11:05:00,56.98,57.0,56.83,56.86,17325.0,55.2428,55.2622,55.0974,55.1264,17325.0
2022-12-29 11:10:00,56.88,56.92,56.75,56.83,27868.0,55.1458,55.1846,55.0198,55.0974,27868.0
2022-12-29 11:15:00,56.82,56.96,56.8,56.91,42412.0,55.0877,55.2234,55.0683,55.1749,42412.0
2022-12-29 11:20:00,56.9,56.95,56.82,56.89,11963.0,55.1652,55.2137,55.0877,55.1555,11963.0
2022-12-29 11:25:00,56.92,57.05,56.92,56.98,24045.0,55.1846,55.3106,55.1846,55.2428,24045.0
2022-12-29 11:30:00,57.05,57.28,57.05,57.23,38346.0,55.3106,55.5336,55.3106,55.4852,38346.0
2022-12-29 11:35:00,57.23,57.24,57.16,57.22,10627.0,55.4852,55.4949,55.4173,55.4755,10627.0
2022-12-29 11:40:00,57.2,57.26,57.19,57.25,12186.0,55.4561,55.5142,55.4464,55.5045,12186.0
2022-12-29 11:45:00,57.26,57.41,57.23,57.37,37793.0,55.5142,55.6597,55.4852,55.6209,37793.0
2022-12-29 11:50:00,57.37,57.48,57.37,57.45,22408.0,55.6209,55.7275,55.6209,55.6985,22408.0
2022-12-29 11:55:00,57.43,57.43,57.36,57.38,12356.0,55.6791,55.6791,55.6112,55.6306,12356.0
2022-12-29 12:00:00,57.38,57.43,57.3,57.3,12028.0,55.6306,55.6791,55.553,55.553,12028.0
2022-12-29 12:05:00,57.31,57.4,57.24,57.38,19769.0,55.5627,55.65,55.4949,55.6306,19769.0
2022-12-29 12:10:00,57.39,57.49,57.36,57.36,21528.0,55.6403,55.7372,55.6112,55.6112,21528.0
2022-12-29 12:15:00,57.34,57.42,57.33,57.37,14002.0,55.5918,55.6694,55.5821,55.6209,14002.0
2022-12-29 12:20:00,57.38,57.43,57.34,57.38,7962.0,55.6306,55.6791,55.5918,55.6306,7962.0
2022-12-29 12:25:00,57.36,57.39,57.33,57.34,5156.0,55.6112,55.6403,55.5821,55.5918,5156.0
2022-12-29 12:30:00,57.34,57.39,57.28,57.32,4782.0,55.5918,55.6403,55.5336,55.5724,4782.0
2022-12-29 12:35:00,57.31,57.31,57.12,57.17,10884.0,55.5627,55.5627,55.3785,55.427,10884.0
2022-12-29 12:40:00,57.2,57.27,57.18,57.26,14308.0,55.4561,55.5239,55.4367,55.5142,14308.0
2022-12-29 12:45:00,57.28,57.3,57.22,57.23,9216.0,55.5336,55.553,55.4755,55.4852,9216.0
2022-12-29 12:50:00,57.29,57.41,57.28,57.41,18406.0,55.5433,55.6597,55.5336,55.6597,18406.0
2022-12-29 12:55:00,57.39,57.42,57.35,57.36,8950.0,55.6403,55.6694,55.6015,55.6112,8950.0
2022-12-29 13:00:00,57.35,57.42,57.32,57.32,16188.0,55.6015,55.6694,55.5724,55.5724,16188.0
2022-12-29 13:05:00,57.32,57.33,57.14,57.2,20358.0,55.5724,55.5821,55.3979,55.4561,20358.0
2022-12-29 13:10:00,57.19,57.31,57.19,57.26,73069.0,55.4464,55.5627,55.4464,55.5142,73069.0
2022-12-29 13:15:00,57.24,57.33,57.18,57.24,10933.0,55.4949,55.5821,55.4367,55.4949,10933.0
2022-12-29 13:20:00,57.23,57.26,57.13,57.22,9009.0,55.4852,55.5142,55.3882,55.4755,9009.0
2022-12-29 13:25:00,57.23,57.27,57.2,57.21,8730.0,55.4852,55.5239,55.4561,55.4658,8730.0
2022-12-29 13:30:00,57.22,57.28,57.15,57.26,19655.0,55.4755,55.5336,55.4076,55.5142,19655.0
2022-12-29 13:35:00,57.22,57.26,57.15,57.26,13136.0,55.4755,55.5142,55.4076,55.5142,13136.0
2022-12-29 13:40:00,57.3,57.37,57.3,57.35,11014.0,55.553,55.6209,55.553,55.6015,11014.0
2022-12-29 13:45:00,57.38,57.38,57.26,57.3,6653.0,55.6306,55.6306,55.5142,55.553,6653.0
2022-12-29 13:50:00,57.31,57.32,57.24,57.32,10429.0,55.5627,55.5724,55.4949,55.5724,10429.0
2022-12-29 13:55:00,57.3,57.35,57.22,57.34,9879.0,55.553,55.6015,55.4755,55.5918,9879.0
2022-12-29 14:00:00,57.38,57.47,57.38,57.43,22229.0,55.6306,55.7178,55.6306,55.6791,22229.0
2022-12-29 14:05:00,57.42,57.49,57.31,57.35,12865.0,55.6694,55.7372,55.5627,55.6015,12865.0
2022-12-29 14:10:00,57.34,57.37,57.27,57.3,21287.0,55.5918,55.6209,55.5239,55.553,21287.0
2022-12-29 14:15:00,57.3,57.33,57.25,57.3,5055.0,55.553,55.5821,55.5045,55.553,5055.0
2022-12-29 14:20:00,57.3,57.36,57.27,57.33,3424.0,55.553,55.6112,55.5239,55.5821,3424.0
2022-12-29 14:25:00,57.33,57.36,57.21,57.21,9046.0,55.5821,55.6112,55.4658,55.4658,9046.0
2022-12-29 14:30:00,57.22,57.33,57.14,57.29,22028.0,55.4755,55.5821,55.3979,55.5433,22028.0
2022-12-29 14:35:00,57.29,57.37,57.27,57.35,12521.0,55.5433,55.6209,55.5239,55.6015,12521.0
2022-12-29 14:40:00,57.34,57.45,57.33,57.43,33183.0,55.5918,55.6985,55.5821,55.6791,33183.0
2022-12-29 14:45:00,57.42,57.43,57.35,57.38,5680.0,55.6694,55.6791,55.6015,55.6306,5680.0
2022-12-29 14:50:00,57.37,57.37,57.24,57.26,9235.0,55.6209,55.6209,55.4949,55.5142,9235.0
2022-12-29 14:55:00,57.26,57.29,57.22,57.24,10562.0,55.5142,55.5433,55.4755,55.4949,10562.0
2022-12-29 15:00:00,57.24,57.31,57.2,57.29,11033.0,55.4949,55.5627,55.4561,55.5433,11033.0
2022-12-29 15:05:00,57.28,57.32,57.17,57.2,16755.0,55.5336,55.5724,55.427,55.4561,16755.0
2022-12-29 15:10:00,57.21,57.21,57.1,57.13,16668.0,55.4658,55.4658,55.3591,55.3882,16668.0
2022-12-29 15:15:00,57.12,57.12,56.99,57.07,34061.0,55.3785,55.3785,55.2525,55.33,34061.0
2022-12-29 15:20:00,57.07,57.14,57.01,57.1,14485.0,55.33,55.3979,55.2719,55.3591,14485.0
2022-12-29 15:25:00,57.03,57.15,57.02,57.08,13038.0,55.2913,55.4076,55.2816,55.3397,13038.0
2022-12-29 15:30:00,57.09,57.18,57.08,57.17,13954.0,55.3494,55.4367,55.3397,55.427,13954.0
2022-12-29 15:35:00,57.16,57.18,57.09,57.11,13569.0,55.4173,55.4367,55.3494,55.3688,13569.0
2022-12-29 15:40:00,57.1,57.2,57.04,57.2,28815.0,55.3591,55.4561,55.301,55.4561,28815.0
2022-12-29 15:45:00,57.19,57.25,57.12,57.22,33191.0,55.4464,55.5045,55.3785,55.4755,33191.0
2022-12-29 15:50:00,57.22,57.3,57.15,57.25,84637.0,55.4755,55.553,55.4076,55.5045,84637.0
2022-12-29 15:55:00,57.23,57.23,57.03,57.1,72464.0,55.4852,55.4852,55.2913,55.3591,72464.0
2022-12-30 09:30:00,56.32,56.56,55.99,56.47,125411.0,54.6029,54.8356,54.283,54.7483,125411.0
2022-12-30 09:35:00,56.48,56.56,56.39,56.39,51012.0,54.758,54.8356,54.6708,54.6708,51012.0
2022-12-30 09:40:00,56.38,56.38,55.96,56.26,118719.0,54.6611,54.6611,54.2539,54.5447,118719.0
2022-12-30 09:45:00,56.19,56.19,55.57,55.61,79064.0,54.4769,54.4769,53.8758,53.9145,79064.0
2022-12-30 09:50:00,55.6,55.93,55.57,55.82,66640.0,53.9049,54.2248,53.8758,54.1181,66640.0
2022-12-30 09:55:00,55.82,56.0,55.7,56.0,31689.0,54.1181,54.2927,54.0018,54.2927,31689.0
2022-12-30 10:00:00,56.0,56.02,55.81,55.88,32305.0,54.2927,54.312,54.1085,54.1763,32305.0
2022-12-30 10:05:00,55.88,55.9,55.67,55.71,24678.0,54.1763,54.1957,53.9727,54.0115,24678.0
2022-12-30 10:10:00,55.7,55.96,55.7,55.94,39736.0,54.0018,54.2539,54.0018,54.2345,39736.0
2022-12-30 10:15:00,55.95,56.33,55.89,56.3,40602.0,54.2442,54.6126,54.186,54.5835,40602.0
2022-12-30 10:20:00,56.3,56.37,56.16,56.27,40368.0,54.5835,54.6514,54.4478,54.5544,40368.0
2022-12-30 10:25:00,56.29,56.31,56.04,56.1,43428.0,54.5738,54.5932,54.3314,54.3896,43428.0
2022-12-30 10:30:00,56.09,56.13,55.97,56.12,16103.0,54.3799,54.4187,54.2636,54.409,16103.0
2022-12-30 10:35:00,56.12,56.17,56.07,56.07,15067.0,54.409,54.4575,54.3605,54.3605,15067.0
2022-12-30 10:40:00,56.07,56.13,56.01,56.09,18313.0,54.3605,54.4187,54.3024,54.3799,18313.0
2022-12-30 10:45:00,56.08,56.41,56.05,56.38,44591.0,54.3702,54.6902,54.3411,54.6611,44591.0
2022-12-30 10:50:00,56.38,56.38,56.02,56.02,17963.0,54.6611,54.6611,54.312,54.312,17963.0
2022-12-30 10:55:00,56.0,56.07,55.84,55.91,22003.0,54.2927,54.3605,54.1375,54.2054,22003.0
2022-12-30 11:00:00,55.91,55.92,55.82,55.86,15623.0,54.2054,54.2151,54.1181,54.1569,15623.0
2022-12-30 11:05:00,55.89,55.93,55.84,55.88,6850.0,54.186,54.2248,54.1375,54.1763,6850.0
2022-12-30 11:10:00,55.88,55.92,55.77,55.78,12950.0,54.1763,54.2151,54.0697,54.0794,12950.0
2022-12-30 11:15:00,55.81,55.83,55.7,55.75,13974.0,54.1085,54.1278,54.0018,54.0503,13974.0
2022-12-30 11:20:00,55.75,55.75,55.58,55.63,19381.0,54.0503,54.0503,53.8855,53.9339,19381.0
2022-12-30 11:25:00,55.61,55.69,55.54,55.63,27479.0,53.9145,53.9921,53.8467,53.9339,27479.0
2022-12-30 11:30:00,55.6,55.87,55.56,55.82,60585.0,53.9049,54.1666,53.8661,54.1181,60585.0
2022-12-30 11:35:00,55.83,55.93,55.82,55.87,18294.0,54.1278,54.2248,54.1181,54.1666,18294.0
2022-12-30 11:40:00,55.88,55.9,55.81,55.83,16207.0,54.1763,54.1957,54.1085,54.1278,16207.0
2022-12-30 11:45:00,55.83,55.88,55.81,55.83,8234.0,54.1278,54.1763,54.1085,54.1278,8234.0
2022-12-30 11:50:00,55.83,55.91,55.83,55.85,11653.0,54.1278,54.2054,54.1278,54.1472,11653.0
2022-12-30 11:55:00,55.91,56.07,55.8,56.02,35946.0,54.2054,54.3605,54.0988,54.312,35946.0
2022-12-30 12:00:00,56.06,56.08,56.0,56.04,12875.0,54.3508,54.3702,54.2927,54.3314,12875.0
2022-12-30 12:05:00,56.06,56.06,56.0,56.03,8070.0,54.3508,54.3508,54.2927,54.3217,8070.0
2022-12-30 12:10:00,56.03,56.13,55.93,55.94,22351.0,54.3217,54.4187,54.2248,54.2345,22351.0
2022-12-30 12:15:00,55.99,56.1,55.99,56.03,12000.0,54.283,54.3896,54.283,54.3217,12000.0
2022-12-30 12:20:00,56.05,56.18,56.05,56.16,11892.0,54.3411,54.4672,54.3411,54.4478,11892.0
2022-12-30 12:25:00,56.16,56.17,56.08,56.12,5300.0,54.4478,54.4575,54.3702,54.409,5300.0
2022-12-30 12:30:00,56.17,56.22,56.11,56.21,5544.0,54.4575,54.506,54.3993,54.4963,5544.0
2022-12-30 12:35:00,56.21,56.28,56.09,56.1,11669.0,54.4963,54.5641,54.3799,54.3896,11669.0
2022-12-30 12:40:00,56.11,56.14,56.06,56.1,4717.0,54.3993,54.4284,54.3508,54.3896,4717.0
2022-12-30 12:45:00,56.14,56.19,56.06,56.08,6816.0,54.4284,54.4769,54.3508,54.3702,6816.0
2022-12-30 12:50:00,56.1,56.16,56.01,56.04,14296.0,54.3896,54.4478,54.3024,54.3314,14296.0
2022-12-30 12:55:00,56.02,56.17,55.98,56.17,12035.0,54.312,54.4575,54.2733,54.4575,12035.0
2022-12-30 13:00:00,56.18,56.18,56.05,56.07,11502.0,54.4672,54.4672,54.3411,54.3605,11502.0
2022-12-30 13:05:00,56.06,56.06,56.02,56.05,1803.0,54.3508,54.3508,54.312,54.3411,1803.0
2022-12-30 13:10:00,56.08,56.08,56.02,56.06,4000.0,54.3702,54.3702,54.312,54.3508,4000.0
2022-12-30 13:15:00,56.03,56.03,55.79,55.8,16850.0,54.3217,54.3217,54.0891,54.0988,16850.0
2022-12-30 13:20:00,55.79,55.79,55.32,55.36,43738.0,54.0891,54.0891,53.6334,53.6722,43738.0
2022-12-30 13:25:00,55.36,55.51,55.15,55.51,56391.0,53.6722,53.8176,53.4686,53.8176,56391.0
2022-12-30 13:30:00,55.47,55.73,55.47,55.68,26191.0,53.7788,54.0309,53.7788,53.9824,26191.0
2022-12-30 13:35:00,55.7,55.79,55.63,55.68,9667.0,54.0018,54.0891,53.9339,53.9824,9667.0
2022-12-30 13:40:00,55.66,55.66,55.53,55.57,12555.0,53.963,53.963,53.837,53.8758,12555.0
2022-12-30 13:45:00,55.59,55.59,55.47,55.52,111115.0,53.8952,53.8952,53.7788,53.8273,111115.0
2022-12-30 13:50:00,55.53,55.6,55.47,55.6,39776.0,53.837,53.9049,53.7788,53.9049,39776.0
2022-12-30 13:55:00,55.59,55.59,55.49,55.55,13471.0,53.8952,53.8952,53.7982,53.8564,13471.0
2022-12-30 14:00:00,55.53,55.6,55.38,55.38,16921.0,53.837,53.9049,53.6916,53.6916,16921.0
2022-12-30 14:05:00,55.38,55.45,55.31,55.31,13076.0,53.6916,53.7594,53.6237,53.6237,13076.0
2022-12-30 14:10:00,55.31,55.42,55.27,55.38,13788.0,53.6237,53.7303,53.5849,53.6916,13788.0
2022-12-30 14:15:00,55.35,55.36,55.25,55.35,21420.0,53.6625,53.6722,53.5655,53.6625,21420.0
2022-12-30 14:20:00,55.34,55.36,55.28,55.34,4120.0,53.6528,53.6722,53.5946,53.6528,4120.0
2022-12-30 14:25:00,55.32,55.48,55.29,55.43,9772.0,53.6334,53.7885,53.6043,53.74,9772.0
2022-12-30 14:30:00,55.43,55.55,55.41,55.52,15151.0,53.74,53.8564,53.7206,53.8273,15151.0
2022-12-30 14:35:00,55.56,55.56,55.42,55.47,11843.0,53.8661,53.8661,53.7303,53.7788,11843.0
2022-12-30 14:40:00,55.43,55.46,55.37,55.43,10574.0,53.74,53.7691,53.6819,53.74,10574.0
2022-12-30 14:45:00,55.43,55.48,55.27,55.28,19915.0,53.74,53.7885,53.5849,53.5946,19915.0
2022-12-30 14:50:00,55.31,55.5,55.31,55.45,18935.0,53.6237,53.8079,53.6237,53.7594,18935.0
2022-12-30 14:55:00,55.39,55.47,55.32,55.4,6615.0,53.7013,53.7788,53.6334,53.711,6615.0
2022-12-30 15:00:00,55.4,55.7,55.4,55.61,29181.0,53.711,54.0018,53.711,53.9145,29181.0
2022-12-30 15:05:00,55.62,55.78,55.59,55.73,22624.0,53.9242,54.0794,53.8952,54.0309,22624.0
2022-12-30 15:10:00,55.73,56.03,55.73,55.97,42938.0,54.0309,54.3217,54.0309,54.2636,42938.0
2022-12-30 15:15:00,55.98,56.18,55.98,56.01,56649.0,54.2733,54.4672,54.2733,54.3024,56649.0
2022-12-30 15:20:00,56.02,56.1,55.96,56.0,38704.0,54.312,54.3896,54.2539,54.2927,38704.0
2022-12-30 15:25:00,55.97,56.0,55.88,55.94,32965.0,54.2636,54.2927,54.1763,54.2345,32965.0
2022-12-30 15:30:00,55.93,56.23,55.89,56.21,52731.0,54.2248,54.5156,54.186,54.4963,52731.0
2022-12-30 15:35:00,56.22,56.26,56.11,56.23,34784.0,54.506,54.5447,54.3993,54.5156,34784.0
2022-12-30 15:40:00,56.22,56.33,56.16,56.28,57368.0,54.506,54.6126,54.4478,54.5641,57368.0
2022-12-30 15:45:00,56.27,56.57,56.26,56.55,63046.0,54.5544,54.8453,54.5447,54.8259,63046.0
2022-12-30 15:50:00,56.57,56.72,56.55,56.68,144854.0,54.8453,54.9907,54.8259,54.9519,144854.0
2022-12-30 15:55:00,56.69,56.74,56.54,56.72,90681.0,54.9616,55.0101,54.8162,54.9907,90681.0
2023-01-03 09:30:00,57.27,57.47,56.89,57.23,129646.0,55.5239,55.7178,55.1555,55.4852,129646.0
2023-01-03 09:35:00,57.26,57.51,57.1,57.48,92402.0,55.5142,55.7566,55.3591,55.7275,92402.0
2023-01-03 09:40:00,57.49,57.95,57.4,57.46,100035.0,55.7372,56.1832,55.65,55.7081,100035.0
2023-01-03 09:45:00,57.53,57.55,56.49,56.76,120720.0,55.776,55.7954,54.7677,55.0295,120720.0
2023-01-03 09:50:00,56.74,56.92,56.4,56.5,68096.0,55.0101,55.1846,54.6805,54.7774,68096.0
2023-01-03 09:55:00,56.49,56.63,56.08,56.11,72491.0,54.7677,54.9035,54.3702,54.3993,72491.0
2023-01-03 10:00:00,56.12,56.57,56.11,56.46,67847.0,54.409,54.8453,54.3993,54.7386,67847.0
2023-01-03 10:05:00,56.49,56.64,56.41,56.56,33725.0,54.7677,54.9131,54.6902,54.8356,33725.0
2023-01-03 10:10:00,56.56,56.61,56.28,56.35,50967.0,54.8356,54.8841,54.5641,54.632,50967.0
2023-01-03 10:15:00,56.35,56.42,56.0,56.01,78961.0,54.632,54.6999,54.2927,54.3024,78961.0
2023-01-03 10:20:00,56.02,56.21,55.94,56.18,34766.0,54.312,54.4963,54.2345,54.4672,34766.0
2023-01-03 10:25:00,56.18,56.3,56.08,56.3,30766.0,54.4672,54.5835,54.3702,54.5835,30766.0
2023-01-03 10:30:00,56.31,56.31,55.98,56.26,50144.0,54.5932,54.5932,54.2733,54.5447,50144.0
2023-01-03 10:35:00,56.25,56.47,56.25,56.45,91055.0,54.535,54.7483,54.535,54.7289,91055.0
2023-01-03 10:40:00,56.45,56.54,56.44,56.48,21500.0,54.7289,54.8162,54.7192,54.758,21500.0
2023-01-03 10:45:00,56.51,56.67,56.47,56.53,95445.0,54.7871,54.9422,54.7483,54.8065,95445.0
2023-01-03 10:50:00,56.56,56.58,56.36,56.37,22425.0,54.8356,54.855,54.6417,54.6514,22425.0
2023-01-03 10:55:00,56.37,56.69,56.37,56.69,19453.0,54.6514,54.9616,54.6514,54.9616,19453.0
2023-01-03 11:00:00,56.67,56.76,56.54,56.54,34649.0,54.9422,55.0295,54.8162,54.8162,34649.0
2023-01-03 11:05:00,56.55,56.56,56.24,56.24,26724.0,54.8259,54.8356,54.5253,54.5253,26724.0
2023-01-03 11:10:00,56.24,56.27,55.63,55.66,71633.0,54.5253,54.5544,53.9339,53.963,71633.0
2023-01-03 11:15:00,55.66,55.91,55.64,55.85,28244.0,53.963,54.2054,53.9436,54.1472,28244.0
2023-01-03 11:20:00,55.86,56.08,55.75,55.95,21018.0,54.1569,54.3702,54.0503,54.2442,21018.0
2023-01-03 11:25:00,55.97,55.97,55.72,55.93,10223.0,54.2636,54.2636,54.0212,54.2248,10223.0
2023-01-03 11:30:00,55.93,55.94,55.56,55.75,26859.0,54.2248,54.2345,53.8661,54.0503,26859.0
2023-01-03 11:35:00,55.79,55.91,55.73,55.86,11990.0,54.0891,54.2054,54.0309,54.1569,11990.0
2023-01-03 11:40:00,55.84,55.86,55.65,55.69,6690.0,54.1375,54.1569,53.9533,53.9921,6690.0
2023-01-03 11:45:00,55.65,55.71,55.53,55.61,23968.0,53.9533,54.0115,53.837,53.9145,23968.0
2023-01-03 11:50:00,55.61,55.75,55.54,55.63,16574.0,53.9145,54.0503,53.8467,53.9339,16574.0
2023-01-03 11:55:00,55.62,55.73,55.52,55.69,15689.0,53.9242,54.0309,53.8273,53.9921,15689.0
2023-01-03 12:00:00,55.66,55.73,55.6,55.62,14106.0,53.963,54.0309,53.9049,53.9242,14106.0
2023-01-03 12:05:00,55.59,55.87,55.59,55.8,11997.0,53.8952,54.1666,53.8952,54.0988,11997.0
2023-01-03 12:10:00,55.78,55.87,55.77,55.85,5637.0,54.0794,54.1666,54.0697,54.1472,5637.0
2023-01-03 12:15:00,55.83,55.84,55.65,55.74,7302.0,54.1278,54.1375,53.9533,54.0406,7302.0
2023-01-03 12:20:00,55.71,55.79,55.38,55.44,26263.0,54.0115,54.0891,53.6916,53.7497,26263.0
2023-01-03 12:25:00,55.48,55.63,55.47,55.59,20829.0,53.7885,53.9339,53.7788,53.8952,20829.0
2023-01-03 12:30:00,55.59,56.03,55.54,56.0,22477.0,53.8952,54.3217,53.8467,54.2927,22477.0
2023-01-03 12:35:00,55.98,56.03,55.82,55.86,25104.0,54.2733,54.3217,54.1181,54.1569,25104.0
2023-01-03 12:40:00,55.84,55.85,55.52,55.57,14197.0,54.1375,54.1472,53.8273,53.8758,14197.0
2023-01-03 12:45:00,55.52,55.55,55.16,55.28,34478.0,53.8273,53.8564,53.4783,53.5946,34478.0
2023-01-03 12:50:00,55.3,55.35,55.24,55.32,16041.0,53.614,53.6625,53.5558,53.6334,16041.0
2023-01-03 12:55:00,55.3,55.6,55.23,55.47,18852.0,53.614,53.9049,53.5461,53.7788,18852.0
2023-01-03 13:00:00,55.44,55.55,55.39,55.55,11630.0,53.7497,53.8564,53.7013,53.8564,11630.0
2023-01-03 13:05:00,55.53,55.53,55.43,55.47,7098.0,53.837,53.837,53.74,53.7788,7098.0
2023-01-03 13:10:00,55.63,55.67,55.46,55.46,6372.0,53.9339,53.9727,53.7691,53.7691,6372.0
2023-01-03 13:15:00,55.47,55.55,55.43,55.51,2789.0,53.7788,53.8564,53.74,53.8176,2789.0
2023-01-03 13:20:00,55.48,55.6,55.43,55.55,10117.0,53.7885,53.9049,53.74,53.8564,10117.0
2023-01-03 13:25:00,55.56,55.91,55.56,55.83,29718.0,53.8661,54.2054,53.8661,54.1278,29718.0
2023-01-03 13:30:00,55.8,55.87,55.73,55.73,10698.0,54.0988,54.1666,54.0309,54.0309,10698.0
2023-01-03 13:35:00,55.76,55.89,55.67,55.68,14338.0,54.06,54.186,53.9727,53.9824,14338.0
2023-01-03 13:40:00,55.7,55.91,55.7,55.76,19172.0,54.0018,54.2054,54.0018,54.06,19172.0
2023-01-03 13:45:00,55.75,55.78,55.61,55.78,29887.0,54.0503,54.0794,53.9145,54.0794,29887.0
2023-01-03 13:50:00,55.77,55.96,55.67,55.86,11818.0,54.0697,54.2539,53.9727,54.1569,11818.0
2023-01-03 13:55:00,55.86,56.01,55.86,55.94,9575.0,54.1569,54.3024,54.1569,54.2345,9575.0
2023-01-03 14:00:00,55.95,56.03,55.75,55.86,18570.0,54.2442,54.3217,54.0503,54.1569,18570.0
2023-01-03 14:05:00,55.85,55.93,55.77,55.87,24776.0,54.1472,54.2248,54.0697,54.1666,24776.0
2023-01-03 14:10:00,55.86,55.87,55.6,55.7,31168.0,54.1569,54.1666,53.9049,54.0018,31168.0
2023-01-03 14:15:00,55.78,55.83,55.68,55.68,12598.0,54.0794,54.1278,53.9824,53.9824,12598.0
2023-01-03 14:20:00,55.71,55.75,55.54,55.56,6450.0,54.0115,54.0503,53.8467,53.8661,6450.0
2023-01-03 14:25:00,55.58,55.61,55.49,55.58,11810.0,53.8855,53.9145,53.7982,53.8855,11810.0
2023-01-03 14:30:00,55.58,55.59,55.22,55.31,15657.0,53.8855,53.8952,53.5364,53.6237,15657.0
2023-01-03 14:35:00,55.33,55.41,55.29,55.37,17156.0,53.6431,53.7206,53.6043,53.6819,17156.0
2023-01-03 14:40:00,55.39,55.83,55.38,55.79,41535.0,53.7013,54.1278,53.6916,54.0891,41535.0
2023-01-03 14:45:00,55.8,56.3,55.78,56.26,58053.0,54.0988,54.5835,54.0794,54.5447,58053.0
2023-01-03 14:50:00,56.26,56.27,55.97,56.11,37287.0,54.5447,54.5544,54.2636,54.3993,37287.0
2023-01-03 14:55:00,56.08,56.27,55.95,56.08,32119.0,54.3702,54.5544,54.2442,54.3702,32119.0
2023-01-03 15:00:00,56.08,56.32,56.02,56.19,43866.0,54.3702,54.6029,54.312,54.4769,43866.0
2023-01-03 15:05:00,56.22,56.26,56.05,56.08,20208.0,54.506,54.5447,54.3411,54.3702,20208.0
2023-01-03 15:10:00,56.11,56.35,56.09,56.33,34069.0,54.3993,54.632,54.3799,54.6126,34069.0
2023-01-03 15:15:00,56.33,56.54,56.32,56.37,48325.0,54.6126,54.8162,54.6029,54.6514,48325.0
2023-01-03 15:20:00,56.34,56.34,55.98,56.03,29438.0,54.6223,54.6223,54.2733,54.3217,29438.0
2023-01-03 15:25:00,56.02,56.22,56.01,56.2,27363.0,54.312,54.506,54.3024,54.4866,27363.0
2023-01-03 15:30:00,56.21,56.45,56.18,56.42,30814.0,54.4963,54.7289,54.4672,54.6999,30814.0
2023-01-03 15:35:00,56.39,56.5,56.26,56.36,51302.0,54.6708,54.7774,54.5447,54.6417,51302.0
2023-01-03 15:40:00,56.34,56.47,56.28,56.39,27285.0,54.6223,54.7483,54.5641,54.6708,27285.0
2023-01-03 15:45:00,56.34,56.56,56.3,56.52,34450.0,54.6223,54.8356,54.5835,54.7968,34450.0
2023-01-03 15:50:00,56.54,56.7,56.44,56.63,59953.0,54.8162,54.9713,54.7192,54.9035,59953.0
2023-01-03 15:55:00,56.65,56.71,56.52,56.64,101642.0,54.9228,54.981,54.7968,54.9131,101642.0
2023-01-04 09:30:00,57.31,57.45,56.89,57.06,91162.0,55.5627,55.6985,55.1555,55.3203,91162.0
2023-01-04 09:35:00,57.05,57.62,57.05,57.29,75547.0,55.3106,55.8633,55.3106,55.5433,75547.0
2023-01-04 09:40:00,57.29,57.58,57.01,57.07,80932.0,55.5433,55.8245,55.2719,55.33,80932.0
2023-01-04 09:45:00,57.07,57.25,56.98,57.09,38995.0,55.33,55.5045,55.2428,55.3494,38995.0
2023-01-04 09:50:00,57.08,57.19,56.9,57.19,36008.0,55.3397,55.4464,55.1652,55.4464,36008.0
2023-01-04 09:55:00,57.19,57.42,57.18,57.39,36588.0,55.4464,55.6694,55.4367,55.6403,36588.0
2023-01-04 10:00:00,57.38,57.74,56.62,56.68,183067.0,55.6306,55.9796,54.8938,54.9519,183067.0
2023-01-04 10:05:00,56.71,56.82,56.33,56.45,62434.0,54.981,55.0877,54.6126,54.7289,62434.0
2023-01-04 10:10:00,56.44,56.48,56.08,56.42,55763.0,54.7192,54.758,54.3702,54.6999,55763.0
2023-01-04 10:15:00,56.39,56.56,56.29,56.48,42971.0,54.6708,54.8356,54.5738,54.758,42971.0
2023-01-04 10:20:00,56.47,56.56,56.27,56.46,31293.0,54.7483,54.8356,54.5544,54.7386,31293.0
2023-01-04 10:25:00,56.45,56.71,56.29,56.68,42367.0,54.7289,54.981,54.5738,54.9519,42367.0
2023-01-04 10:30:00,56.71,56.72,56.5,56.59,48781.0,54.981,54.9907,54.7774,54.8647,48781.0
2023-01-04 10:35:00,56.58,56.66,56.47,56.47,22487.0,54.855,54.9325,54.7483,54.7483,22487.0
2023-01-04 10:40:00,56.42,56.84,56.38,56.8,33254.0,54.6999,55.107,54.6611,55.0683,33254.0
2023-01-04 10:45:00,56.82,57.03,56.8,56.9,42983.0,55.0877,55.2913,55.0683,55.1652,42983.0
2023-01-04 10:50:00,56.91,56.94,56.8,56.86,31661.0,55.1749,55.204,55.0683,55.1264,31661.0
2023-01-04 10:55:00,56.84,57.05,56.84,57.01,22094.0,55.107,55.3106,55.107,55.2719,22094.0
2023-01-04 11:00:00,57.09,57.09,56.9,56.9,7934.0,55.3494,55.3494,55.1652,55.1652,7934.0
2023-01-04 11:05:00,56.91,57.03,56.8,56.94,6994.0,55.1749,55.2913,55.0683,55.204,6994.0
2023-01-04 11:10:00,56.93,57.17,56.92,57.13,25731.0,55.1943,55.427,55.1846,55.3882,25731.0
2023-01-04 11:15:00,57.14,57.18,57.02,57.05,9985.0,55.3979,55.4367,55.2816,55.3106,9985.0
2023-01-04 11:20:00,57.0,57.08,56.95,57.01,48255.0,55.2622,55.3397,55.2137,55.2719,48255.0
2023-01-04 11:25:00,57.01,57.13,56.96,57.12,15829.0,55.2719,55.3882,55.2234,55.3785,15829.0
2023-01-04 11:30:00,57.14,57.58,57.14,57.54,48681.0,55.3979,55.8245,55.3979,55.7857,48681.0
2023-01-04 11:35:00,57.57,57.81,57.57,57.77,35270.0,55.8148,56.0475,55.8148,56.0087,35270.0
2023-01-04 11:40:00,57.75,57.84,57.74,57.82,33906.0,55.9893,56.0766,55.9796,56.0572,33906.0
2023-01-04 11:45:00,57.81,57.87,57.69,57.84,32720.0,56.0475,56.1056,55.9311,56.0766,32720.0
2023-01-04 11:50:00,57.86,57.95,57.81,57.9,17294.0,56.096,56.1832,56.0475,56.1347,17294.0
2023-01-04 11:55:00,57.9,58.07,57.9,57.94,31544.0,56.1347,56.2995,56.1347,56.1735,31544.0
2023-01-04 12:00:00,57.95,57.99,57.86,57.93,19489.0,56.1832,56.222,56.096,56.1638,19489.0
2023-01-04 12:05:00,57.89,57.89,57.78,57.81,26757.0,56.125,56.125,56.0184,56.0475,26757.0
2023-01-04 12:10:00,57.81,57.9,57.79,57.79,15534.0,56.0475,56.1347,56.0281,56.0281,15534.0
2023-01-04 12:15:00,57.8,57.87,57.8,57.84,8239.0,56.0378,56.1056,56.0378,56.0766,8239.0
2023-01-04 12:20:00,57.84,57.95,57.79,57.91,10505.0,56.0766,56.1832,56.0281,56.1444,10505.0
2023-01-04 12:25:00,57.89,57.93,57.82,57.82,6349.0,56.125,56.1638,56.0572,56.0572,6349.0
2023-01-04 12:30:00,57.88,58.01,57.88,57.95,9449.0,56.1153,56.2414,56.1153,56.1832,9449.0
2023-01-04 12:35:00,57.95,58.0,57.91,57.91,13961.0,56.1832,56.2317,56.1444,56.1444,13961.0
2023-01-04 12:40:00,57.94,57.97,57.91,57.94,8874.0,56.1735,56.2026,56.1444,56.1735,8874.0
2023-01-04 12:45:00,57.96,57.96,57.75,57.77,15479.0,56.1929,56.1929,55.9893,56.0087,15479.0
2023-01-04 12:50:00,57.79,57.81,57.6,57.69,16841.0,56.0281,56.0475,55.8439,55.9311,16841.0
2023-01-04 12:55:00,57.67,57.67,57.42,57.42,15637.0,55.9117,55.9117,55.6694,55.6694,15637.0
2023-01-04 13:00:00,57.42,57.42,57.18,57.33,13351.0,55.6694,55.6694,55.4367,55.5821,13351.0
2023-01-04 13:05:00,57.32,57.4,57.26,57.4,10400.0,55.5724,55.65,55.5142,55.65,10400.0
2023-01-04 13:10:00,57.42,57.53,57.4,57.52,25922.0,55.6694,55.776,55.65,55.7663,25922.0
2023-01-04 13:15:00,57.52,57.71,57.51,57.7,24250.0,55.7663,55.9505,55.7566,55.9408,24250.0
2023-01-04 13:20:00,57.69,57.71,57.64,57.71,9544.0,55.9311,55.9505,55.8827,55.9505,9544.0
2023-01-04 13:25:00,57.7,57.7,57.6,57.62,3080.0,55.9408,55.9408,55.8439,55.8633,3080.0
2023-01-04 13:30:00,57.62,57.68,57.6,57.66,9012.0,55.8633,55.9214,55.8439,55.902,9012.0
2023-01-04 13:35:00,57.67,57.79,57.67,57.76,7730.0,55.9117,56.0281,55.9117,55.999,7730.0
2023-01-04 13:40:00,57.76,57.77,57.63,57.63,9560.0,55.999,56.0087,55.873,55.873,9560.0
2023-01-04 13:45:00,57.63,57.64,57.5,57.61,8739.0,55.873,55.8827,55.7469,55.8536,8739.0
2023-01-04 13:50:00,57.6,57.64,57.55,57.57,6542.0,55.8439,55.8827,55.7954,55.8148,6542.0
2023-01-04 13:55:00,57.55,57.6,57.27,57.41,35936.0,55.7954,55.8439,55.5239,55.6597,35936.0
2023-01-04 14:00:00,57.42,57.89,56.7,57.09,144463.0,55.6694,56.125,54.9713,55.3494,144463.0
2023-01-04 14:05:00,57.2,57.5,56.89,56.9,68267.0,55.4561,55.7469,55.1555,55.1652,68267.0
2023-01-04 14:10:00,56.97,57.15,56.79,57.15,48500.0,55.2331,55.4076,55.0586,55.4076,48500.0
2023-01-04 14:15:00,57.13,57.56,57.13,57.53,47542.0,55.3882,55.8051,55.3882,55.776,47542.0
2023-01-04 14:20:00,57.42,57.47,56.89,57.02,40226.0,55.6694,55.7178,55.1555,55.2816,40226.0
2023-01-04 14:25:00,56.99,56.99,56.26,56.38,50323.0,55.2525,55.2525,54.5447,54.6611,50323.0
2023-01-04 14:30:00,56.33,56.55,56.24,56.5,94862.0,54.6126,54.8259,54.5253,54.7774,94862.0
2023-01-04 14:35:00,56.5,56.59,56.39,56.5,38947.0,54.7774,54.8647,54.6708,54.7774,38947.0
2023-01-04 14:40:00,56.49,56.79,56.37,56.53,29384.0,54.7677,55.0586,54.6514,54.8065,29384.0
2023-01-04 14:45:00,56.54,56.73,56.46,56.55,27293.0,54.8162,55.0004,54.7386,54.8259,27293.0
2023-01-04 14:50:00,56.53,56.71,56.4,56.61,29064.0,54.8065,54.981,54.6805,54.8841,29064.0
2023-01-04 14:55:00,56.6,57.0,56.6,56.97,31511.0,54.8744,55.2622,54.8744,55.2331,31511.0
2023-01-04 15:00:00,56.97,57.29,56.94,57.26,55858.0,55.2331,55.5433,55.204,55.5142,55858.0
2023-01-04 15:05:00,57.23,57.26,56.92,57.1,100808.0,55.4852,55.5142,55.1846,55.3591,100808.0
2023-01-04 15:10:00,57.09,57.19,56.96,57.17,13818.0,55.3494,55.4464,55.2234,55.427,13818.0
2023-01-04 15:15:00,57.13,57.23,57.05,57.08,24407.0,55.3882,55.4852,55.3106,55.3397,24407.0
2023-01-04 15:20:00,57.09,57.17,56.79,56.87,33667.0,55.3494,55.427,55.0586,55.1361,33667.0
2023-01-04 15:25:00,56.88,57.08,56.82,56.89,39974.0,55.1458,55.3397,55.0877,55.1555,39974.0
2023-01-04 15:30:00,56.88,56.93,56.72,56.77,39777.0,55.1458,55.1943,54.9907,55.0392,39777.0
2023-01-04 15:35:00,56.8,56.81,56.42,56.56,62061.0,55.0683,55.078,54.6999,54.8356,62061.0
2023-01-04 15:40:00,56.53,56.55,56.34,56.38,34995.0,54.8065,54.8259,54.6223,54.6611,34995.0
2023-01-04 15:45:00,56.33,56.69,56.3,56.67,24111.0,54.6126,54.9616,54.5835,54.9422,24111.0
2023-01-04 15:50:00,56.74,56.88,56.68,56.88,26327.0,55.0101,55.1458,54.9519,55.1458,26327.0
2023-01-04 15:55:00,56.9,57.38,56.9,57.31,53470.0,55.1652,55.6306,55.1652,55.5627,53470.0
2023-01-05 09:30:00,56.38,56.52,55.61,55.9,147875.0,54.6611,54.7968,53.9145,54.1957,147875.0
2023-01-05 09:35:00,55.91,55.91,55.45,55.5,81440.0,54.2054,54.2054,53.7594,53.8079,81440.0
2023-01-05 09:40:00,55.48,55.5,55.18,55.45,117428.0,53.7885,53.8079,53.4977,53.7594,117428.0
2023-01-05 09:45:00,55.43,55.44,55.18,55.2,68579.0,53.74,53.7497,53.4977,53.517,68579.0
2023-01-05 09:50:00,55.21,55.53,55.2,55.52,58175.0,53.5267,53.837,53.517,53.8273,58175.0
2023-01-05 09:55:00,55.53,55.7,55.44,55.53,56096.0,53.837,54.0018,53.7497,53.837,56096.0
2023-01-05 10:00:00,55.52,55.64,55.34,55.6,27431.0,53.8273,53.9436,53.6528,53.9049,27431.0
2023-01-05 10:05:00,55.58,56.3,55.47,55.78,221881.0,53.8855,54.5835,53.7788,54.0794,221881.0
2023-01-05 10:10:00,55.78,56.15,55.68,56.01,74850.0,54.0794,54.4381,53.9824,54.3024,74850.0
2023-01-05 10:15:00,55.98,56.03,55.77,55.83,53062.0,54.2733,54.3217,54.0697,54.1278,53062.0
2023-01-05 10:20:00,55.83,55.86,55.51,55.64,54690.0,54.1278,54.1569,53.8176,53.9436,54690.0
2023-01-05 10:25:00,55.64,55.85,55.59,55.74,38227.0,53.9436,54.1472,53.8952,54.0406,38227.0
2023-01-05 10:30:00,55.76,55.85,55.57,55.63,26085.0,54.06,54.1472,53.8758,53.9339,26085.0
2023-01-05 10:35:00,55.6,55.7,55.48,55.69,44629.0,53.9049,54.0018,53.7885,53.9921,44629.0
2023-01-05 10:40:00,55.68,55.91,55.53,55.91,22087.0,53.9824,54.2054,53.837,54.2054,22087.0
2023-01-05 10:45:00,55.87,55.95,55.67,55.72,16763.0,54.1666,54.2442,53.9727,54.0212,16763.0
2023-01-05 10:50:00,55.75,55.75,55.32,55.43,40591.0,54.0503,54.0503,53.6334,53.74,40591.0
2023-01-05 10:55:00,55.41,55.46,55.27,55.31,30074.0,53.7206,53.7691,53.5849,53.6237,30074.0
2023-01-05 11:00:00,55.3,55.4,55.19,55.4,32044.0,53.614,53.711,53.5074,53.711,32044.0
2023-01-05 11:05:00,55.41,55.47,55.29,55.38,22283.0,53.7206,53.7788,53.6043,53.6916,22283.0
2023-01-05 11:10:00,55.39,55.57,55.33,55.39,45053.0,53.7013,53.8758,53.6431,53.7013,45053.0
2023-01-05 11:15:00,55.38,55.46,55.24,55.24,29075.0,53.6916,53.7691,53.5558,53.5558,29075.0
2023-01-05 11:20:00,55.2,55.25,54.98,55.0,131004.0,53.517,53.5655,53.3038,53.3231,131004.0
2023-01-05 11:25:00,54.99,55.17,54.93,55.17,38655.0,53.3135,53.488,53.2553,53.488,38655.0
2023-01-05 11:30:00,55.13,55.26,55.12,55.13,37713.0,53.4492,53.5752,53.4395,53.4492,37713.0
2023-01-05 11:35:00,55.14,55.27,55.08,55.08,29541.0,53.4589,53.5849,53.4007,53.4007,29541.0
2023-01-05 11:40:00,55.08,55.32,55.05,55.29,38760.0,53.4007,53.6334,53.3716,53.6043,38760.0
2023-01-05 11:45:00,55.27,55.4,55.27,55.34,25840.0,53.5849,53.711,53.5849,53.6528,25840.0
2023-01-05 11:50:00,55.33,55.35,55.14,55.16,21609.0,53.6431,53.6625,53.4589,53.4783,21609.0
2023-01-05 11:55:00,55.17,55.24,55.08,55.15,21404.0,53.488,53.5558,53.4007,53.4686,21404.0
2023-01-05 12:00:00,55.13,55.36,55.13,55.34,28369.0,53.4492,53.6722,53.4492,53.6528,28369.0
2023-01-05 12:05:00,55.36,55.5,55.3,55.44,21071.0,53.6722,53.8079,53.614,53.7497,21071.0
2023-01-05 12:10:00,55.44,55.44,55.27,55.27,22382.0,53.7497,53.7497,53.5849,53.5849,22382.0
2023-01-05 12:15:00,55.28,55.38,55.15,55.18,24454.0,53.5946,53.6916,53.4686,53.4977,24454.0
2023-01-05 12:20:00,55.18,55.48,55.15,55.41,24825.0,53.4977,53.7885,53.4686,53.7206,24825.0
2023-01-05 12:25:00,55.41,55.45,55.35,55.39,7167.0,53.7206,53.7594,53.6625,53.7013,7167.0
2023-01-05 12:30:00,55.37,55.67,55.37,55.6,25838.0,53.6819,53.9727,53.6819,53.9049,25838.0
2023-01-05 12:35:00,55.6,55.67,55.43,55.46,29237.0,53.9049,53.9727,53.74,53.7691,29237.0
2023-01-05 12:40:00,55.48,55.5,55.37,55.42,11807.0,53.7885,53.8079,53.6819,53.7303,11807.0
2023-01-05 12:45:00,55.44,55.48,55.37,55.47,16261.0,53.7497,53.7885,53.6819,53.7788,16261.0
2023-01-05 12:50:00,55.45,55.49,55.35,55.39,35797.0,53.7594,53.7982,53.6625,53.7013,35797.0
2023-01-05 12:55:00,55.39,55.39,55.3,55.34,22060.0,53.7013,53.7013,53.614,53.6528,22060.0
2023-01-05 13:00:00,55.33,55.36,55.24,55.26,13977.0,53.6431,53.6722,53.5558,53.5752,13977.0
2023-01-05 13:05:00,55.26,55.41,55.25,55.41,17310.0,53.5752,53.7206,53.5655,53.7206,17310.0
2023-01-05 13:10:00,55.4,55.4,55.2,55.2,8508.0,53.711,53.711,53.517,53.517,8508.0
2023-01-05 13:15:00,55.22,55.23,55.15,55.18,29584.0,53.5364,53.5461,53.4686,53.4977,29584.0
2023-01-05 13:20:00,55.2,55.93,55.2,55.81,115446.0,53.517,54.2248,53.517,54.1085,115446.0
2023-01-05 13:25:00,55.86,56.09,55.75,55.84,48343.0,54.1569,54.3799,54.0503,54.1375,48343.0
2023-01-05 13:30:00,55.85,56.1,55.85,56.03,50860.0,54.1472,54.3896,54.1472,54.3217,50860.0
2023-01-05 13:35:00,56.03,56.08,55.82,55.88,57488.0,54.3217,54.3702,54.1181,54.1763,57488.0
2023-01-05 13:40:00,55.89,56.02,55.79,55.85,18776.0,54.186,54.312,54.0891,54.1472,18776.0
2023-01-05 13:45:00,55.86,55.9,55.74,55.81,12288.0,54.1569,54.1957,54.0406,54.1085,12288.0
2023-01-05 13:50:00,55.81,55.89,55.78,55.84,7305.0,54.1085,54.186,54.0794,54.1375,7305.0
2023-01-05 13:55:00,55.8,55.97,55.7,55.79,58905.0,54.0988,54.2636,54.0018,54.0891,58905.0
2023-01-05 14:00:00,55.8,56.01,55.75,55.91,18798.0,54.0988,54.3024,54.0503,54.2054,18798.0
2023-01-05 14:05:00,55.91,55.99,55.9,55.97,9428.0,54.2054,54.283,54.1957,54.2636,9428.0
2023-01-05 14:10:00,55.97,56.0,55.7,55.72,27416.0,54.2636,54.2927,54.0018,54.0212,27416.0
2023-01-05 14:15:00,55.73,55.9,55.73,55.9,14425.0,54.0309,54.1957,54.0309,54.1957,14425.0
2023-01-05 14:20:00,55.93,55.93,55.81,55.83,7304.0,54.2248,54.2248,54.1085,54.1278,7304.0
2023-01-05 14:25:00,55.84,55.84,55.62,55.68,10117.0,54.1375,54.1375,53.9242,53.9824,10117.0
2023-01-05 14:30:00,55.71,55.82,55.71,55.75,7058.0,54.0115,54.1181,54.0115,54.0503,7058.0
2023-01-05 14:35:00,55.75,56.14,55.75,56.05,54156.0,54.0503,54.4284,54.0503,54.3411,54156.0
2023-01-05 14:40:00,56.07,56.15,56.03,56.06,27444.0,54.3605,54.4381,54.3217,54.3508,27444.0
2023-01-05 14:45:00,56.06,56.34,56.05,56.29,33038.0,54.3508,54.6223,54.3411,54.5738,33038.0
2023-01-05 14:50:00,56.25,56.31,56.2,56.28,21945.0,54.535,54.5932,54.4866,54.5641,21945.0
2023-01-05 14:55:00,56.26,56.31,56.04,56.06,18373.0,54.5447,54.5932,54.3314,54.3508,18373.0
2023-01-05 15:00:00,56.06,56.06,55.87,55.93,19547.0,54.3508,54.3508,54.1666,54.2248,19547.0
2023-01-05 15:05:00,55.91,55.94,55.84,55.91,18661.0,54.2054,54.2345,54.1375,54.2054,18661.0
2023-01-05 15:10:00,55.89,55.89,55.74,55.8,18366.0,54.186,54.186,54.0406,54.0988,18366.0
2023-01-05 15:15:00,55.83,55.9,55.69,55.74,17976.0,54.1278,54.1957,53.9921,54.0406,17976.0
2023-01-05 15:20:00,55.72,55.81,55.67,55.71,14362.0,54.0212,54.1085,53.9727,54.0115,14362.0
2023-01-05 15:25:00,55.69,55.69,55.55,55.62,9856.0,53.9921,53.9921,53.8564,53.9242,9856.0
2023-01-05 15:30:00,55.58,55.64,55.46,55.59,19049.0,53.8855,53.9436,53.7691,53.8952,19049.0
2023-01-05 15:35:00,55.6,55.76,55.6,55.69,18266.0,53.9049,54.06,53.9049,53.9921,18266.0
2023-01-05 15:40:00,55.69,55.7,55.48,55.54,11486.0,53.9921,54.0018,53.7885,53.8467,11486.0
2023-01-05 15:45:00,55.59,55.74,55.43,55.53,23900.0,53.8952,54.0406,53.74,53.837,23900.0
2023-01-05 15:50:00,55.5,55.56,55.35,55.39,57753.0,53.8079,53.8661,53.6625,53.7013,57753.0
2023-01-05 15:55:00,55.39,55.61,55.39,55.56,100966.0,53.7013,53.9145,53.7013,53.8661,100966.0
2023-01-06 09:30:00,56.99,57.48,56.82,57.42,138127.0,55.2525,55.7275,55.0877,55.6694,138127.0
2023-01-06 09:35:00,57.49,57.69,56.58,56.68,133831.0,55.7372,55.9311,54.855,54.9519,133831.0
2023-01-06 09:40:00,56.74,56.76,56.1,56.19,391344.0,55.0101,55.0295,54.3896,54.4769,391344.0
2023-01-06 09:45:00,56.18,56.18,55.86,56.09,134074.0,54.4672,54.4672,54.1569,54.3799,134074.0
2023-01-06 09:50:00,56.1,56.47,56.04,56.43,85100.0,54.3896,54.7483,54.3314,54.7095,85100.0
2023-01-06 09:55:00,56.42,56.65,56.34,56.36,71664.0,54.6999,54.9228,54.6223,54.6417,71664.0
2023-01-06 10:00:00,56.37,57.13,56.37,56.69,345627.0,54.6514,55.3882,54.6514,54.9616,345627.0
2023-01-06 10:05:00,56.67,57.26,56.67,57.06,179646.0,54.9422,55.5142,54.9422,55.3203,179646.0
2023-01-06 10:10:00,57.09,57.27,56.95,56.96,279363.0,55.3494,55.5239,55.2137,55.2234,279363.0
2023-01-06 10:15:00,56.97,57.5,56.97,57.42,113203.0,55.2331,55.7469,55.2331,55.6694,113203.0
2023-01-06 10:20:00,57.47,57.48,57.27,57.48,83578.0,55.7178,55.7275,55.5239,55.7275,83578.0
2023-01-06 10:25:00,57.5,57.51,57.29,57.4,44271.0,55.7469,55.7566,55.5433,55.65,44271.0
2023-01-06 10:30:00,57.41,57.67,57.41,57.62,91834.0,55.6597,55.9117,55.6597,55.8633,91834.0
2023-01-06 10:35:00,57.63,58.06,57.6,58.03,99654.0,55.873,56.2899,55.8439,56.2608,99654.0
2023-01-06 10:40:00,58.04,58.22,57.87,57.9,94944.0,56.2705,56.445,56.1056,56.1347,94944.0
2023-01-06 10:45:00,57.89,58.2,57.89,58.2,56456.0,56.125,56.4256,56.125,56.4256,56456.0
2023-01-06 10:50:00,58.21,58.23,58.13,58.15,38509.0,56.4353,56.4547,56.3577,56.3771,38509.0
2023-01-06 10:55:00,58.15,58.26,58.04,58.13,65623.0,56.3771,56.4838,56.2705,56.3577,65623.0
2023-01-06 11:00:00,58.15,58.3,58.13,58.25,51462.0,56.3771,56.5225,56.3577,56.4741,51462.0
2023-01-06 11:05:00,58.26,58.41,58.24,58.36,49080.0,56.4838,56.6292,56.4644,56.5807,49080.0
2023-01-06 11:10:00,58.37,58.42,58.28,58.28,45138.0,56.5904,56.6389,56.5031,56.5031,45138.0
2023-01-06 11:15:00,58.3,58.38,58.25,58.28,48843.0,56.5225,56.6001,56.4741,56.5031,48843.0
2023-01-06 11:20:00,58.29,58.42,58.28,58.42,37829.0,56.5128,56.6389,56.5031,56.6389,37829.0
2023-01-06 11:25:00,58.41,58.41,58.15,58.2,55208.0,56.6292,56.6292,56.3771,56.4256,55208.0
2023-01-06 11:30:00,58.23,58.3,58.09,58.25,39596.0,56.4547,56.5225,56.3189,56.4741,39596.0
2023-01-06 11:35:00,58.26,58.33,58.22,58.32,13416.0,56.4838,56.5516,56.445,56.5419,13416.0
2023-01-06 11:40:00,58.33,58.33,58.17,58.25,21388.0,56.5516,56.5516,56.3965,56.4741,21388.0
2023-01-06 11:45:00,58.3,58.53,58.27,58.48,53016.0,56.5225,56.7455,56.4935,56.697,53016.0
2023-01-06 11:50:00,58.46,58.69,58.46,58.61,67958.0,56.6777,56.9006,56.6777,56.8231,67958.0
2023-01-06 11:55:00,58.6,58.79,58.54,58.58,48017.0,56.8134,56.9976,56.7552,56.794,48017.0
2023-01-06 12:00:00,58.6,58.66,58.55,58.61,15154.0,56.8134,56.8716,56.7649,56.8231,15154.0
2023-01-06 12:05:00,58.61,58.65,58.55,58.57,16426.0,56.8231,56.8619,56.7649,56.7843,16426.0
2023-01-06 12:10:00,58.6,58.63,58.43,58.43,23082.0,56.8134,56.8425,56.6486,56.6486,23082.0
2023-01-06 12:15:00,58.48,58.55,58.41,58.48,26131.0,56.697,56.7649,56.6292,56.697,26131.0
2023-01-06 12:20:00,58.5,58.51,58.23,58.25,15738.0,56.7164,56.7261,56.4547,56.4741,15738.0
2023-01-06 12:25:00,58.26,58.37,58.23,58.24,34400.0,56.4838,56.5904,56.4547,56.4644,34400.0
2023-01-06 12:30:00,58.27,58.37,58.2,58.22,21659.0,56.4935,56.5904,56.4256,56.445,21659.0
2023-01-06 12:35:00,58.24,58.3,58.15,58.3,25632.0,56.4644,56.5225,56.3771,56.5225,25632.0
2023-01-06 12:40:00,58.3,58.3,58.14,58.2,45798.0,56.5225,56.5225,56.3674,56.4256,45798.0
2023-01-06 12:45:00,58.18,58.26,58.18,58.26,5620.0,56.4062,56.4838,56.4062,56.4838,5620.0
2023-01-06 12:50:00,58.22,58.23,58.12,58.17,9100.0,56.445,56.4547,56.348,56.3965,9100.0
2023-01-06 12:55:00,58.12,58.2,58.07,58.14,24059.0,56.348,56.4256,56.2995,56.3674,24059.0
2023-01-06 13:00:00,58.21,58.27,58.1,58.17,20571.0,56.4353,56.4935,56.3286,56.3965,20571.0
2023-01-06 13:05:00,58.21,58.32,58.2,58.24,20712.0,56.4353,56.5419,56.4256,56.4644,20712.0
2023-01-06 13:10:00,58.25,58.38,58.21,58.35,20182.0,56.4741,56.6001,56.4353,56.571,20182.0
2023-01-06 13:15:00,58.35,58.4,58.24,58.28,19796.0,56.571,56.6195,56.4644,56.5031,19796.0
2023-01-06 13:20:00,58.29,58.32,58.24,58.3,3258.0,56.5128,56.5419,56.4644,56.5225,3258.0
2023-01-06 13:25:00,58.32,58.45,58.3,58.37,11993.0,56.5419,56.668,56.5225,56.5904,11993.0
2023-01-06 13:30:00,58.42,58.48,58.37,58.48,18593.0,56.6389,56.697,56.5904,56.697,18593.0
2023-01-06 13:35:00,58.43,58.48,58.39,58.47,33715.0,56.6486,56.697,56.6098,56.6874,33715.0
2023-01-06 13:40:00,58.49,58.61,58.42,58.42,30427.0,56.7067,56.8231,56.6389,56.6389,30427.0
2023-01-06 13:45:00,58.42,58.47,58.38,58.43,13980.0,56.6389,56.6874,56.6001,56.6486,13980.0
2023-01-06 13:50:00,58.42,58.43,58.34,58.43,7622.0,56.6389,56.6486,56.5613,56.6486,7622.0
2023-01-06 13:55:00,58.43,58.55,58.42,58.53,19656.0,56.6486,56.7649,56.6389,56.7455,19656.0
2023-01-06 14:00:00,58.53,58.65,58.53,58.62,20724.0,56.7455,56.8619,56.7455,56.8328,20724.0
2023-01-06 14:05:00,58.61,58.68,58.54,58.65,16828.0,56.8231,56.891,56.7552,56.8619,16828.0
2023-01-06 14:10:00,58.66,58.83,58.63,58.8,33376.0,56.8716,57.0364,56.8425,57.0073,33376.0
2023-01-06 14:15:00,58.79,58.89,58.77,58.84,27435.0,56.9976,57.0945,56.9782,57.0461,27435.0
2023-01-06 14:20:00,58.86,59.02,58.85,59.01,33852.0,57.0655,57.2206,57.0558,57.2109,33852.0
2023-01-06 14:25:00,59.01,59.01,58.88,58.9,16522.0,57.2109,57.2109,57.0849,57.1042,16522.0
2023-01-06 14:30:00,58.91,59.03,58.88,58.98,21377.0,57.1139,57.2303,57.0849,57.1818,21377.0
2023-01-06 14:35:00,58.98,59.13,58.95,59.12,49934.0,57.1818,57.3272,57.1527,57.3175,49934.0
2023-01-06 14:40:00,59.11,59.21,59.05,59.2,23505.0,57.3078,57.4048,57.2497,57.3951,23505.0
2023-01-06 14:45:00,59.17,59.18,59.01,59.14,51878.0,57.366,57.3757,57.2109,57.3369,51878.0
2023-01-06 14:50:00,59.14,59.22,59.11,59.22,31125.0,57.3369,57.4145,57.3078,57.4145,31125.0
2023-01-06 14:55:00,59.23,59.27,59.17,59.23,38609.0,57.4242,57.463,57.366,57.4242,38609.0
2023-01-06 15:00:00,59.22,59.44,59.22,59.38,64940.0,57.4145,57.6278,57.4145,57.5696,64940.0
2023-01-06 15:05:00,59.38,59.44,59.33,59.44,63180.0,57.5696,57.6278,57.5211,57.6278,63180.0
2023-01-06 15:10:00,59.44,59.46,59.34,59.42,31509.0,57.6278,57.6472,57.5308,57.6084,31509.0
2023-01-06 15:15:00,59.44,59.51,59.26,59.28,47255.0,57.6278,57.6956,57.4533,57.4727,47255.0
2023-01-06 15:20:00,59.28,59.28,59.09,59.2,44560.0,57.4727,57.4727,57.2885,57.3951,44560.0
2023-01-06 15:25:00,59.23,59.25,59.11,59.11,14227.0,57.4242,57.4436,57.3078,57.3078,14227.0
2023-01-06 15:30:00,59.15,59.31,59.14,59.22,56056.0,57.3466,57.5017,57.3369,57.4145,56056.0
2023-01-06 15:35:00,59.22,59.26,59.11,59.25,25042.0,57.4145,57.4533,57.3078,57.4436,25042.0
2023-01-06 15:40:00,59.25,59.34,59.24,59.3,25480.0,57.4436,57.5308,57.4339,57.492,25480.0
2023-01-06 15:45:00,59.29,59.4,59.2,59.2,30185.0,57.4824,57.589,57.3951,57.3951,30185.0
2023-01-06 15:50:00,59.17,59.2,58.98,59.08,123042.0,57.366,57.3951,57.1818,57.2788,123042.0
2023-01-06 15:55:00,59.08,59.16,58.96,59.06,107591.0,57.2788,57.3563,57.1624,57.2594,107591.0
2023-01-09 09:30:00,59.78,60.02,59.4,59.8,152153.0,57.9574,58.1901,57.589,57.9768,152153.0
2023-01-09 09:35:00,59.82,59.82,59.4,59.58,68258.0,57.9962,57.9962,57.589,57.7635,68258.0
2023-01-09 09:40:00,59.59,59.86,59.52,59.85,97199.0,57.7732,58.035,57.7053,58.0253,97199.0
2023-01-09 09:45:00,59.86,60.01,59.84,59.9,61491.0,58.035,58.1804,58.0156,58.0738,61491.0
2023-01-09 09:50:00,59.9,59.91,59.61,59.78,68194.0,58.0738,58.0834,57.7926,57.9574,68194.0
2023-01-09 09:55:00,59.79,59.86,59.67,59.83,54044.0,57.9671,58.035,57.8508,58.0059,54044.0
2023-01-09 10:00:00,59.86,59.9,59.74,59.84,67877.0,58.035,58.0738,57.9186,58.0156,67877.0
2023-01-09 10:05:00,59.82,59.91,59.77,59.83,53492.0,57.9962,58.0834,57.9477,58.0059,53492.0
2023-01-09 10:10:00,59.86,59.94,59.69,59.76,39139.0,58.035,58.1125,57.8702,57.938,39139.0
2023-01-09 10:15:00,59.76,60.12,59.76,60.08,50860.0,57.938,58.287,57.938,58.2483,50860.0
2023-01-09 10:20:00,60.09,60.16,59.84,59.86,50715.0,58.258,58.3258,58.0156,58.035,50715.0
2023-01-09 10:25:00,59.85,59.89,59.78,59.79,29417.0,58.0253,58.0641,57.9574,57.9671,29417.0
2023-01-09 10:30:00,59.8,60.12,59.8,60.09,48053.0,57.9768,58.287,57.9768,58.258,48053.0
2023-01-09 10:35:00,60.09,60.3,60.09,60.25,52203.0,58.258,58.4616,58.258,58.4131,52203.0
2023-01-09 10:40:00,60.27,60.33,60.14,60.32,32108.0,58.4325,58.4906,58.3064,58.4809,32108.0
2023-01-09 10:45:00,60.33,60.51,60.31,60.5,30759.0,58.4906,58.6652,58.4713,58.6555,30759.0
2023-01-09 10:50:00,60.51,60.53,60.44,60.47,36367.0,58.6652,58.6845,58.5973,58.6264,36367.0
2023-01-09 10:55:00,60.5,60.5,60.33,60.33,34673.0,58.6555,58.6555,58.4906,58.4906,34673.0
2023-01-09 11:00:00,60.34,60.52,60.34,60.52,29208.0,58.5003,58.6749,58.5003,58.6749,29208.0
2023-01-09 11:05:00,60.53,60.58,60.47,60.49,19916.0,58.6845,58.733,58.6264,58.6458,19916.0
2023-01-09 11:10:00,60.5,60.64,60.49,60.64,19372.0,58.6555,58.7912,58.6458,58.7912,19372.0
2023-01-09 11:15:00,60.65,60.68,60.51,60.56,40828.0,58.8009,58.83,58.6652,58.7136,40828.0
2023-01-09 11:20:00,60.56,60.7,60.54,60.66,15173.0,58.7136,58.8494,58.6942,58.8106,15173.0
2023-01-09 11:25:00,60.66,60.67,60.57,60.59,14244.0,58.8106,58.8203,58.7233,58.7427,14244.0
2023-01-09 11:30:00,60.59,60.59,60.31,60.32,32998.0,58.7427,58.7427,58.4713,58.4809,32998.0
2023-01-09 11:35:00,60.32,60.42,60.27,60.3,35073.0,58.4809,58.5779,58.4325,58.4616,35073.0
2023-01-09 11:40:00,60.3,60.36,60.23,60.34,17785.0,58.4616,58.5197,58.3937,58.5003,17785.0
2023-01-09 11:45:00,60.35,60.44,60.31,60.39,18017.0,58.51,58.5973,58.4713,58.5488,18017.0
2023-01-09 11:50:00,60.4,60.56,60.36,60.55,25899.0,58.5585,58.7136,58.5197,58.7039,25899.0
2023-01-09 11:55:00,60.55,60.57,60.43,60.5,17149.0,58.7039,58.7233,58.5876,58.6555,17149.0
2023-01-09 12:00:00,60.49,60.49,60.32,60.38,63028.0,58.6458,58.6458,58.4809,58.5391,63028.0
2023-01-09 12:05:00,60.36,60.39,60.21,60.31,21495.0,58.5197,58.5488,58.3743,58.4713,21495.0
2023-01-09 12:10:00,60.33,60.38,60.24,60.26,11941.0,58.4906,58.5391,58.4034,58.4228,11941.0
2023-01-09 12:15:00,60.27,60.29,60.16,60.19,25218.0,58.4325,58.4519,58.3258,58.3549,25218.0
2023-01-09 12:20:00,60.2,60.25,60.17,60.19,10969.0,58.3646,58.4131,58.3355,58.3549,10969.0
2023-01-09 12:25:00,60.17,60.3,60.13,60.29,23052.0,58.3355,58.4616,58.2967,58.4519,23052.0
2023-01-09 12:30:00,60.25,60.25,60.05,60.05,20120.0,58.4131,58.4131,58.2192,58.2192,20120.0
2023-01-09 12:35:00,60.05,60.07,59.87,59.92,31176.0,58.2192,58.2386,58.0447,58.0931,31176.0
2023-01-09 12:40:00,59.93,59.98,59.88,59.9,15594.0,58.1028,58.1513,58.0544,58.0738,15594.0
2023-01-09 12:45:00,59.89,60.08,59.88,59.98,52326.0,58.0641,58.2483,58.0544,58.1513,52326.0
2023-01-09 12:50:00,59.99,60.08,59.96,60.02,18353.0,58.161,58.2483,58.1319,58.1901,18353.0
2023-01-09 12:55:00,60.01,60.06,59.97,60.02,10567.0,58.1804,58.2289,58.1416,58.1901,10567.0
2023-01-09 13:00:00,60.01,60.06,59.87,59.88,7882.0,58.1804,58.2289,58.0447,58.0544,7882.0
2023-01-09 13:05:00,59.88,59.91,59.74,59.75,24281.0,58.0544,58.0834,57.9186,57.9283,24281.0
2023-01-09 13:10:00,59.74,59.85,59.68,59.84,37287.0,57.9186,58.0253,57.8605,58.0156,37287.0
2023-01-09 13:15:00,59.81,59.85,59.77,59.83,13016.0,57.9865,58.0253,57.9477,58.0059,13016.0
2023-01-09 13:20:00,59.82,59.94,59.8,59.9,13600.0,57.9962,58.1125,57.9768,58.0738,13600.0
2023-01-09 13:25:00,59.9,59.9,59.72,59.82,11607.0,58.0738,58.0738,57.8992,57.9962,11607.0
2023-01-09 13:30:00,59.81,59.81,59.62,59.63,23505.0,57.9865,57.9865,57.8023,57.812,23505.0
2023-01-09 13:35:00,59.62,59.63,59.28,59.45,66729.0,57.8023,57.812,57.4727,57.6375,66729.0
2023-01-09 13:40:00,59.45,59.45,59.18,59.18,46603.0,57.6375,57.6375,57.3757,57.3757,46603.0
2023-01-09 13:45:00,59.14,59.22,59.02,59.19,40653.0,57.3369,57.4145,57.2206,57.3854,40653.0
2023-01-09 13:50:00,59.19,59.28,59.09,59.24,20026.0,57.3854,57.4727,57.2885,57.4339,20026.0
2023-01-09 13:55:00,59.22,59.26,59.09,59.25,19630.0,57.4145,57.4533,57.2885,57.4436,19630.0
2023-01-09 14:00:00,59.26,59.5,59.26,59.35,28904.0,57.4533,57.6859,57.4533,57.5405,28904.0
2023-01-09 14:05:00,59.35,59.37,58.99,59.25,107872.0,57.5405,57.5599,57.1915,57.4436,107872.0
2023-01-09 14:10:00,59.26,59.35,59.17,59.21,57320.0,57.4533,57.5405,57.366,57.4048,57320.0
2023-01-09 14:15:00,59.21,59.24,59.12,59.24,33002.0,57.4048,57.4339,57.3175,57.4339,33002.0
2023-01-09 14:20:00,59.23,59.37,59.2,59.32,52893.0,57.4242,57.5599,57.3951,57.5114,52893.0
2023-01-09 14:25:00,59.34,59.36,59.12,59.27,63226.0,57.5308,57.5502,57.3175,57.463,63226.0
2023-01-09 14:30:00,59.28,59.34,59.15,59.22,38837.0,57.4727,57.5308,57.3466,57.4145,38837.0
2023-01-09 14:35:00,59.18,59.19,59.02,59.12,50460.0,57.3757,57.3854,57.2206,57.3175,50460.0
2023-01-09 14:40:00,59.1,59.18,59.07,59.15,30755.0,57.2981,57.3757,57.2691,57.3466,30755.0
2023-01-09 14:45:00,59.16,59.22,59.01,59.07,43509.0,57.3563,57.4145,57.2109,57.2691,43509.0
2023-01-09 14:50:00,59.04,59.09,58.95,59.04,49901.0,57.24,57.2885,57.1527,57.24,49901.0
2023-01-09 14:55:00,58.96,59.0,58.68,58.74,83761.0,57.1624,57.2012,56.891,56.9491,83761.0
2023-01-09 15:00:00,58.74,58.81,58.64,58.73,43751.0,56.9491,57.017,56.8522,56.9394,43751.0
2023-01-09 15:05:00,58.73,58.82,58.65,58.75,57155.0,56.9394,57.0267,56.8619,56.9588,57155.0
2023-01-09 15:10:00,58.78,58.78,58.48,58.49,57713.0,56.9879,56.9879,56.697,56.7067,57713.0
2023-01-09 15:15:00,58.47,58.64,58.44,58.61,46629.0,56.6874,56.8522,56.6583,56.8231,46629.0
2023-01-09 15:20:00,58.62,58.76,58.57,58.61,71339.0,56.8328,56.9685,56.7843,56.8231,71339.0
2023-01-09 15:25:00,58.59,58.62,58.44,58.48,33104.0,56.8037,56.8328,56.6583,56.697,33104.0
2023-01-09 15:30:00,58.49,58.6,58.36,58.54,61723.0,56.7067,56.8134,56.5807,56.7552,61723.0
2023-01-09 15:35:00,58.52,58.54,58.45,58.46,25936.0,56.7358,56.7552,56.668,56.6777,25936.0
2023-01-09 15:40:00,58.44,58.71,58.41,58.71,72399.0,56.6583,56.92,56.6292,56.92,72399.0
2023-01-09 15:45:00,58.71,58.73,58.35,58.52,95888.0,56.92,56.9394,56.571,56.7358,95888.0
2023-01-09 15:50:00,58.54,58.75,58.51,58.69,86501.0,56.7552,56.9588,56.7261,56.9006,86501.0
2023-01-09 15:55:00,58.65,58.67,58.5,58.53,84958.0,56.8619,56.8813,56.7164,56.7455,84958.0
2023-01-10 09:30:00,58.41,58.84,58.31,58.81,121602.0,56.6292,57.0461,56.5322,57.017,121602.0
2023-01-10 09:35:00,58.85,59.0,58.73,58.84,64982.0,57.0558,57.2012,56.9394,57.0461,64982.0
2023-01-10 09:40:00,58.9,58.94,58.61,58.87,39177.0,57.1042,57.143,56.8231,57.0752,39177.0
2023-01-10 09:45:00,58.86,58.93,58.41,58.64,50168.0,57.0655,57.1333,56.6292,56.8522,50168.0
2023-01-10 09:50:00,58.6,58.84,58.33,58.8,41964.0,56.8134,57.0461,56.5516,57.0073,41964.0
2023-01-10 09:55:00,58.72,58.9,58.6,58.7,28403.0,56.9297,57.1042,56.8134,56.9103,28403.0
2023-01-10 10:00:00,58.78,58.79,58.53,58.62,42690.0,56.9879,56.9976,56.7455,56.8328,42690.0
2023-01-10 10:05:00,58.67,58.88,58.64,58.74,39552.0,56.8813,57.0849,56.8522,56.9491,39552.0
2023-01-10 10:10:00,58.74,59.18,58.69,59.11,57819.0,56.9491,57.3757,56.9006,57.3078,57819.0
2023-01-10 10:15:00,59.14,59.28,58.92,58.92,38967.0,57.3369,57.4727,57.1236,57.1236,38967.0
2023-01-10 10:20:00,58.9,58.97,58.72,58.85,36360.0,57.1042,57.1721,56.9297,57.0558,36360.0
2023-01-10 10:25:00,58.84,59.06,58.64,58.73,37101.0,57.0461,57.2594,56.8522,56.9394,37101.0
2023-01-10 10:30:00,58.73,58.74,58.18,58.25,63535.0,56.9394,56.9491,56.4062,56.4741,63535.0
2023-01-10 10:35:00,58.21,58.35,58.12,58.31,30183.0,56.4353,56.571,56.348,56.5322,30183.0
2023-01-10 10:40:00,58.32,58.37,58.0,58.06,25360.0,56.5419,56.5904,56.2317,56.2899,25360.0
2023-01-10 10:45:00,58.04,58.3,57.94,58.26,22651.0,56.2705,56.5225,56.1735,56.4838,22651.0
2023-01-10 10:50:00,58.2,58.61,58.2,58.56,25232.0,56.4256,56.8231,56.4256,56.7746,25232.0
2023-01-10 10:55:00,58.57,58.83,58.53,58.82,85598.0,56.7843,57.0364,56.7455,57.0267,85598.0
2023-01-10 11:00:00,58.89,58.94,58.77,58.89,42104.0,57.0945,57.143,56.9782,57.0945,42104.0
2023-01-10 11:05:00,58.89,58.91,58.74,58.74,14622.0,57.0945,57.1139,56.9491,56.9491,14622.0
2023-01-10 11:10:00,58.72,58.9,58.71,58.75,14848.0,56.9297,57.1042,56.92,56.9588,14848.0
2023-01-10 11:15:00,58.73,58.83,58.62,58.67,18806.0,56.9394,57.0364,56.8328,56.8813,18806.0
2023-01-10 11:20:00,58.7,58.88,58.68,58.83,8690.0,56.9103,57.0849,56.891,57.0364,8690.0
2023-01-10 11:25:00,58.84,58.84,58.49,58.58,13319.0,57.0461,57.0461,56.7067,56.794,13319.0
2023-01-10 11:30:00,58.58,58.63,58.37,58.49,14981.0,56.794,56.8425,56.5904,56.7067,14981.0
2023-01-10 11:35:00,58.51,58.62,58.44,58.47,26894.0,56.7261,56.8328,56.6583,56.6874,26894.0
2023-01-10 11:40:00,58.47,58.56,58.46,58.51,21617.0,56.6874,56.7746,56.6777,56.7261,21617.0
2023-01-10 11:45:00,58.47,58.59,58.31,58.56,10244.0,56.6874,56.8037,56.5322,56.7746,10244.0
2023-01-10 11:50:00,58.59,58.67,58.5,58.57,21912.0,56.8037,56.8813,56.7164,56.7843,21912.0
2023-01-10 11:55:00,58.61,58.71,58.59,58.61,12803.0,56.8231,56.92,56.8037,56.8231,12803.0
2023-01-10 12:00:00,58.49,58.54,58.26,58.53,20731.0,56.7067,56.7552,56.4838,56.7455,20731.0
2023-01-10 12:05:00,58.47,58.66,58.45,58.65,14050.0,56.6874,56.8716,56.668,56.8619,14050.0
2023-01-10 12:10:00,58.62,58.87,58.6,58.77,35783.0,56.8328,57.0752,56.8134,56.9782,35783.0
2023-01-10 12:15:00,58.78,58.78,58.46,58.48,23556.0,56.9879,56.9879,56.6777,56.697,23556.0
2023-01-10 12:20:00,58.47,58.56,58.37,58.56,15184.0,56.6874,56.7746,56.5904,56.7746,15184.0
2023-01-10 12:25:00,58.54,58.59,58.49,58.5,16263.0,56.7552,56.8037,56.7067,56.7164,16263.0
2023-01-10 12:30:00,58.52,58.65,58.5,58.65,15864.0,56.7358,56.8619,56.7164,56.8619,15864.0
2023-01-10 12:35:00,58.65,58.94,58.58,58.94,35050.0,56.8619,57.143,56.794,57.143,35050.0
2023-01-10 12:40:00,58.92,58.92,58.77,58.77,69962.0,57.1236,57.1236,56.9782,56.9782,69962.0
2023-01-10 12:45:00,58.76,58.79,58.71,58.75,10840.0,56.9685,56.9976,56.92,56.9588,10840.0
2023-01-10 12:50:00,58.71,58.8,58.67,58.7,5663.0,56.92,57.0073,56.8813,56.9103,5663.0
2023-01-10 12:55:00,58.73,58.78,58.71,58.72,4541.0,56.9394,56.9879,56.92,56.9297,4541.0
2023-01-10 13:00:00,58.74,58.84,58.68,58.8,16962.0,56.9491,57.0461,56.891,57.0073,16962.0
2023-01-10 13:05:00,58.8,58.92,58.75,58.9,10001.0,57.0073,57.1236,56.9588,57.1042,10001.0
2023-01-10 13:10:00,58.89,58.92,58.82,58.82,10316.0,57.0945,57.1236,57.0267,57.0267,10316.0
2023-01-10 13:15:00,58.82,58.83,58.65,58.73,19251.0,57.0267,57.0364,56.8619,56.9394,19251.0
2023-01-10 13:20:00,58.7,58.82,58.64,58.82,12044.0,56.9103,57.0267,56.8522,57.0267,12044.0
2023-01-10 13:25:00,58.82,58.88,58.79,58.83,4731.0,57.0267,57.0849,56.9976,57.0364,4731.0
2023-01-10 13:30:00,58.81,58.96,58.81,58.91,15786.0,57.017,57.1624,57.017,57.1139,15786.0
2023-01-10 13:35:00,58.94,59.04,58.93,58.96,29639.0,57.143,57.24,57.1333,57.1624,29639.0
2023-01-10 13:40:00,58.98,59.06,58.88,58.89,17610.0,57.1818,57.2594,57.0849,57.0945,17610.0
2023-01-10 13:45:00,58.91,58.96,58.82,58.91,6400.0,57.1139,57.1624,57.0267,57.1139,6400.0
2023-01-10 13:50:00,58.93,58.93,58.84,58.9,4528.0,57.1333,57.1333,57.0461,57.1042,4528.0
2023-01-10 13:55:00,58.91,59.06,58.79,59.02,14645.0,57.1139,57.2594,56.9976,57.2206,14645.0
2023-01-10 14:00:00,59.03,59.16,59.02,59.08,26399.0,57.2303,57.3563,57.2206,57.2788,26399.0
2023-01-10 14:05:00,59.02,59.1,58.95,59.08,15450.0,57.2206,57.2981,57.1527,57.2788,15450.0
2023-01-10 14:10:00,59.09,59.19,59.04,59.12,12295.0,57.2885,57.3854,57.24,57.3175,12295.0
2023-01-10 14:15:00,59.12,59.16,59.1,59.14,15814.0,57.3175,57.3563,57.2981,57.3369,15814.0
2023-01-10 14:20:00,59.15,59.2,59.03,59.04,10286.0,57.3466,57.3951,57.2303,57.24,10286.0
2023-01-10 14:25:00,59.03,59.15,58.98,59.14,17422.0,57.2303,57.3466,57.1818,57.3369,17422.0
2023-01-10 14:30:00,59.17,59.26,59.11,59.17,22991.0,57.366,57.4533,57.3078,57.366,22991.0
2023-01-10 14:35:00,59.18,59.23,59.08,59.08,23273.0,57.3757,57.4242,57.2788,57.2788,23273.0
2023-01-10 14:40:00,59.06,59.1,59.02,59.08,21252.0,57.2594,57.2981,57.2206,57.2788,21252.0
2023-01-10 14:45:00,59.03,59.06,58.94,59.04,13355.0,57.2303,57.2594,57.143,57.24,13355.0
2023-01-10 14:50:00,59.05,59.06,58.93,59.0,11834.0,57.2497,57.2594,57.1333,57.2012,11834.0
2023-01-10 14:55:00,59.03,59.03,58.92,58.95,14233.0,57.2303,57.2303,57.1236,57.1527,14233.0
2023-01-10 15:00:00,58.98,59.0,58.83,58.94,29895.0,57.1818,57.2012,57.0364,57.143,29895.0
2023-01-10 15:05:00,58.93,58.93,58.75,58.93,25398.0,57.1333,57.1333,56.9588,57.1333,25398.0
2023-01-10 15:10:00,58.93,59.06,58.84,59.06,22533.0,57.1333,57.2594,57.0461,57.2594,22533.0
2023-01-10 15:15:00,59.06,59.16,59.06,59.09,49313.0,57.2594,57.3563,57.2594,57.2885,49313.0
2023-01-10 15:20:00,59.11,59.11,59.01,59.05,8655.0,57.3078,57.3078,57.2109,57.2497,8655.0
2023-01-10 15:25:00,59.07,59.11,59.04,59.04,17015.0,57.2691,57.3078,57.24,57.24,17015.0
2023-01-10 15:30:00,59.03,59.1,58.94,59.1,17200.0,57.2303,57.2981,57.143,57.2981,17200.0
2023-01-10 15:35:00,59.1,59.15,59.05,59.12,33220.0,57.2981,57.3466,57.2497,57.3175,33220.0
2023-01-10 15:40:00,59.11,59.12,59.02,59.08,25328.0,57.3078,57.3175,57.2206,57.2788,25328.0
2023-01-10 15:45:00,59.08,59.25,59.05,59.19,48124.0,57.2788,57.4436,57.2497,57.3854,48124.0
2023-01-10 15:50:00,59.23,59.42,59.22,59.38,59119.0,57.4242,57.6084,57.4145,57.5696,59119.0
2023-01-10 15:55:00,59.38,59.57,59.38,59.48,86492.0,57.5696,57.7538,57.5696,57.6666,86492.0
2023-01-11 09:30:00,60.13,60.2,60.0,60.08,65613.0,58.2967,58.3646,58.1707,58.2483,65613.0
2023-01-11 09:35:00,60.13,60.2,59.95,60.06,27049.0,58.2967,58.3646,58.1222,58.2289,27049.0
2023-01-11 09:40:00,60.09,60.31,60.04,60.24,68920.0,58.258,58.4713,58.2095,58.4034,68920.0
2023-01-11 09:45:00,60.27,60.29,59.99,59.99,37817.0,58.4325,58.4519,58.161,58.161,37817.0
2023-01-11 09:50:00,60.0,60.01,59.74,59.84,49924.0,58.1707,58.1804,57.9186,58.0156,49924.0
2023-01-11 09:55:00,59.83,59.91,59.77,59.86,25509.0,58.0059,58.0834,57.9477,58.035,25509.0
2023-01-11 10:00:00,59.87,59.91,59.82,59.86,15883.0,58.0447,58.0834,57.9962,58.035,15883.0
2023-01-11 10:05:00,59.88,60.04,59.86,59.99,36043.0,58.0544,58.2095,58.035,58.161,36043.0
2023-01-11 10:10:00,60.02,60.08,59.83,59.85,41697.0,58.1901,58.2483,58.0059,58.0253,41697.0
2023-01-11 10:15:00,59.86,59.86,59.66,59.79,23648.0,58.035,58.035,57.8411,57.9671,23648.0
2023-01-11 10:20:00,59.78,59.98,59.76,59.84,31310.0,57.9574,58.1513,57.938,58.0156,31310.0
2023-01-11 10:25:00,59.83,59.95,59.78,59.92,53318.0,58.0059,58.1222,57.9574,58.0931,53318.0
2023-01-11 10:30:00,59.92,59.92,59.57,59.58,39778.0,58.0931,58.0931,57.7538,57.7635,39778.0
2023-01-11 10:35:00,59.65,59.65,59.48,59.61,63988.0,57.8314,57.8314,57.6666,57.7926,63988.0
2023-01-11 10:40:00,59.62,59.71,59.58,59.71,21702.0,57.8023,57.8895,57.7635,57.8895,21702.0
2023-01-11 10:45:00,59.73,59.82,59.71,59.73,10523.0,57.9089,57.9962,57.8895,57.9089,10523.0
2023-01-11 10:50:00,59.76,59.76,59.49,59.6,24192.0,57.938,57.938,57.6763,57.7829,24192.0
2023-01-11 10:55:00,59.62,59.62,59.46,59.5,22799.0,57.8023,57.8023,57.6472,57.6859,22799.0
2023-01-11 11:00:00,59.51,59.62,59.47,59.62,17259.0,57.6956,57.8023,57.6569,57.8023,17259.0
2023-01-11 11:05:00,59.63,59.68,59.57,59.57,9890.0,57.812,57.8605,57.7538,57.7538,9890.0
2023-01-11 11:10:00,59.58,59.83,59.58,59.83,33557.0,57.7635,58.0059,57.7635,58.0059,33557.0
2023-01-11 11:15:00,59.83,59.94,59.8,59.82,36647.0,58.0059,58.1125,57.9768,57.9962,36647.0
2023-01-11 11:20:00,59.83,59.94,59.79,59.85,59743.0,58.0059,58.1125,57.9671,58.0253,59743.0
2023-01-11 11:25:00,59.87,59.89,59.84,59.89,5517.0,58.0447,58.0641,58.0156,58.0641,5517.0
2023-01-11 11:30:00,59.89,59.97,59.88,59.9,8295.0,58.0641,58.1416,58.0544,58.0738,8295.0
2023-01-11 11:35:00,59.9,59.9,59.78,59.86,9659.0,58.0738,58.0738,57.9574,58.035,9659.0
2023-01-11 11:40:00,59.86,59.97,59.85,59.93,11393.0,58.035,58.1416,58.0253,58.1028,11393.0
2023-01-11 11:45:00,59.94,59.98,59.91,59.93,6773.0,58.1125,58.1513,58.0834,58.1028,6773.0
2023-01-11 11:50:00,59.93,60.01,59.86,59.99,11599.0,58.1028,58.1804,58.035,58.161,11599.0
2023-01-11 11:55:00,60.02,60.05,59.88,59.89,21102.0,58.1901,58.2192,58.0544,58.0641,21102.0
2023-01-11 12:00:00,59.9,60.0,59.9,59.95,9410.0,58.0738,58.1707,58.0738,58.1222,9410.0
2023-01-11 12:05:00,59.94,60.02,59.93,59.97,11234.0,58.1125,58.1901,58.1028,58.1416,11234.0
2023-01-11 12:10:00,59.99,60.15,59.99,60.14,33701.0,58.161,58.3161,58.161,58.3064,33701.0
2023-01-11 12:15:00,60.13,60.15,60.05,60.09,20730.0,58.2967,58.3161,58.2192,58.258,20730.0
2023-01-11 12:20:00,60.08,60.2,60.02,60.12,16330.0,58.2483,58.3646,58.1901,58.287,16330.0
2023-01-11 12:25:00,60.12,60.15,60.06,60.12,20135.0,58.287,58.3161,58.2289,58.287,20135.0
2023-01-11 12:30:00,60.13,60.14,59.89,59.95,29020.0,58.2967,58.3064,58.0641,58.1222,29020.0
2023-01-11 12:35:00,59.94,60.0,59.89,59.98,13594.0,58.1125,58.1707,58.0641,58.1513,13594.0
2023-01-11 12:40:00,59.97,60.02,59.97,59.97,4291.0,58.1416,58.1901,58.1416,58.1416,4291.0
2023-01-11 12:45:00,60.01,60.11,59.97,60.11,6638.0,58.1804,58.2774,58.1416,58.2774,6638.0
2023-01-11 12:50:00,60.13,60.13,60.07,60.08,6497.0,58.2967,58.2967,58.2386,58.2483,6497.0
2023-01-11 12:55:00,60.05,60.07,60.0,60.06,4409.0,58.2192,58.2386,58.1707,58.2289,4409.0
2023-01-11 13:00:00,60.09,60.24,60.09,60.22,10716.0,58.258,58.4034,58.258,58.384,10716.0
2023-01-11 13:05:00,60.24,60.28,60.18,60.24,6645.0,58.4034,58.4422,58.3452,58.4034,6645.0
2023-01-11 13:10:00,60.25,60.51,60.25,60.42,80700.0,58.4131,58.6652,58.4131,58.5779,80700.0
2023-01-11 13:15:00,60.42,60.42,60.0,60.14,45468.0,58.5779,58.5779,58.1707,58.3064,45468.0
2023-01-11 13:20:00,60.13,60.2,60.06,60.18,3550.0,58.2967,58.3646,58.2289,58.3452,3550.0
2023-01-11 13:25:00,60.19,60.37,60.17,60.35,21552.0,58.3549,58.5294,58.3355,58.51,21552.0
2023-01-11 13:30:00,60.36,60.46,60.32,60.41,30488.0,58.5197,58.6167,58.4809,58.5682,30488.0
2023-01-11 13:35:00,60.41,60.46,60.37,60.43,24268.0,58.5682,58.6167,58.5294,58.5876,24268.0
2023-01-11 13:40:00,60.44,60.53,60.41,60.42,27210.0,58.5973,58.6845,58.5682,58.5779,27210.0
2023-01-11 13:45:00,60.41,60.43,60.35,60.35,12609.0,58.5682,58.5876,58.51,58.51,12609.0
2023-01-11 13:50:00,60.35,60.36,60.15,60.15,23893.0,58.51,58.5197,58.3161,58.3161,23893.0
2023-01-11 13:55:00,60.17,60.27,60.16,60.24,16933.0,58.3355,58.4325,58.3258,58.4034,16933.0
2023-01-11 14:00:00,60.27,60.29,60.21,60.22,32951.0,58.4325,58.4519,58.3743,58.384,32951.0
2023-01-11 14:05:00,60.22,60.23,60.09,60.17,15536.0,58.384,58.3937,58.258,58.3355,15536.0
2023-01-11 14:10:00,60.2,60.2,60.13,60.13,5321.0,58.3646,58.3646,58.2967,58.2967,5321.0
2023-01-11 14:15:00,60.15,60.28,60.13,60.25,12376.0,58.3161,58.4422,58.2967,58.4131,12376.0
2023-01-11 14:20:00,60.25,60.32,60.24,60.3,13774.0,58.4131,58.4809,58.4034,58.4616,13774.0
2023-01-11 14:25:00,60.28,60.35,60.27,60.32,11204.0,58.4422,58.51,58.4325,58.4809,11204.0
2023-01-11 14:30:00,60.33,60.48,60.32,60.43,21106.0,58.4906,58.6361,58.4809,58.5876,21106.0
2023-01-11 14:35:00,60.43,60.52,60.39,60.5,26398.0,58.5876,58.6749,58.5488,58.6555,26398.0
2023-01-11 14:40:00,60.49,60.61,60.45,60.58,18746.0,58.6458,58.7621,58.607,58.733,18746.0
2023-01-11 14:45:00,60.59,60.61,60.52,60.55,26968.0,58.7427,58.7621,58.6749,58.7039,26968.0
2023-01-11 14:50:00,60.54,60.54,60.49,60.5,15333.0,58.6942,58.6942,58.6458,58.6555,15333.0
2023-01-11 14:55:00,60.5,60.53,60.46,60.53,18818.0,58.6555,58.6845,58.6167,58.6845,18818.0
2023-01-11 15:00:00,60.52,60.61,60.5,60.58,31214.0,58.6749,58.7621,58.6555,58.733,31214.0
2023-01-11 15:05:00,60.58,60.58,60.49,60.52,17498.0,58.733,58.733,58.6458,58.6749,17498.0
2023-01-11 15:10:00,60.55,60.7,60.55,60.59,32226.0,58.7039,58.8494,58.7039,58.7427,32226.0
2023-01-11 15:15:00,60.61,60.76,60.59,60.71,35378.0,58.7621,58.9075,58.7427,58.8591,35378.0
2023-01-11 15:20:00,60.7,60.71,60.59,60.62,19564.0,58.8494,58.8591,58.7427,58.7718,19564.0
2023-01-11 15:25:00,60.63,60.68,60.53,60.55,25111.0,58.7815,58.83,58.6845,58.7039,25111.0
2023-01-11 15:30:00,60.55,60.55,60.43,60.45,11870.0,58.7039,58.7039,58.5876,58.607,11870.0
2023-01-11 15:35:00,60.42,60.48,60.35,60.38,33972.0,58.5779,58.6361,58.51,58.5391,33972.0
2023-01-11 15:40:00,60.39,60.46,60.31,60.46,42689.0,58.5488,58.6167,58.4713,58.6167,42689.0
2023-01-11 15:45:00,60.43,60.57,60.4,60.56,32472.0,58.5876,58.7233,58.5585,58.7136,32472.0
2023-01-11 15:50:00,60.56,60.66,60.49,60.65,56561.0,58.7136,58.8106,58.6458,58.8009,56561.0
2023-01-11 15:55:00,60.65,60.86,60.65,60.83,83208.0,58.8009,59.0045,58.8009,58.9754,83208.0
2023-01-12 09:30:00,61.3,61.45,60.6,60.6,103199.0,59.4311,59.5765,58.7524,58.7524,103199.0
2023-01-12 09:35:00,60.65,60.75,60.41,60.61,72060.0,58.8009,58.8978,58.5682,58.7621,72060.0
2023-01-12 09:40:00,60.59,60.64,60.11,60.11,71089.0,58.7427,58.7912,58.2774,58.2774,71089.0
2023-01-12 09:45:00,60.1,60.11,59.82,59.84,85220.0,58.2677,58.2774,57.9962,58.0156,85220.0
2023-01-12 09:50:00,59.85,60.14,59.82,59.99,43030.0,58.0253,58.3064,57.9962,58.161,43030.0
2023-01-12 09:55:00,59.97,60.56,59.92,60.47,92860.0,58.1416,58.7136,58.0931,58.6264,92860.0
2023-01-12 10:00:00,60.47,60.88,60.44,60.88,81018.0,58.6264,59.0239,58.5973,59.0239,81018.0
2023-01-12 10:05:00,60.89,61.05,60.67,60.8,91978.0,59.0336,59.1887,58.8203,58.9463,91978.0
2023-01-12 10:10:00,60.87,61.72,60.87,61.47,161782.0,59.0142,59.8383,59.0142,59.5959,161782.0
2023-01-12 10:15:00,61.44,61.6,61.38,61.46,67692.0,59.5668,59.7219,59.5086,59.5862,67692.0
2023-01-12 10:20:00,61.48,61.59,61.23,61.45,55829.0,59.6056,59.7122,59.3632,59.5765,55829.0
2023-01-12 10:25:00,61.45,61.57,61.18,61.39,59378.0,59.5765,59.6928,59.3147,59.5183,59378.0
2023-01-12 10:30:00,61.34,61.51,61.12,61.51,67710.0,59.4699,59.6347,59.2566,59.6347,67710.0
2023-01-12 10:35:00,61.5,61.82,61.5,61.8,56579.0,59.625,59.9352,59.625,59.9158,56579.0
2023-01-12 10:40:00,61.8,61.83,61.13,61.25,91281.0,59.9158,59.9449,59.2663,59.3826,91281.0
2023-01-12 10:45:00,61.28,61.41,60.99,61.19,39569.0,59.4117,59.5377,59.1305,59.3244,39569.0
2023-01-12 10:50:00,61.16,61.51,61.08,61.45,50401.0,59.2953,59.6347,59.2178,59.5765,50401.0
2023-01-12 10:55:00,61.48,61.72,61.35,61.39,85410.0,59.6056,59.8383,59.4795,59.5183,85410.0
2023-01-12 11:00:00,61.4,61.41,60.96,61.22,70861.0,59.528,59.5377,59.1014,59.3535,70861.0
2023-01-12 11:05:00,61.27,61.46,61.26,61.36,74298.0,59.402,59.5862,59.3923,59.4892,74298.0
2023-01-12 11:10:00,61.39,61.67,61.31,61.65,94397.0,59.5183,59.7898,59.4408,59.7704,94397.0
2023-01-12 11:15:00,61.66,61.7,61.54,61.56,42525.0,59.7801,59.8189,59.6638,59.6831,42525.0
2023-01-12 11:20:00,61.57,61.71,61.53,61.6,63870.0,59.6928,59.8286,59.6541,59.7219,63870.0
2023-01-12 11:25:00,61.57,61.62,61.34,61.51,26639.0,59.6928,59.7413,59.4699,59.6347,26639.0
2023-01-12 11:30:00,61.52,61.53,61.1,61.24,25746.0,59.6444,59.6541,59.2372,59.3729,25746.0
2023-01-12 11:35:00,61.25,61.5,61.16,61.37,50214.0,59.3826,59.625,59.2953,59.4989,50214.0
2023-01-12 11:40:00,61.37,61.67,61.33,61.63,40586.0,59.4989,59.7898,59.4602,59.751,40586.0
2023-01-12 11:45:00,61.64,61.71,61.45,61.46,47202.0,59.7607,59.8286,59.5765,59.5862,47202.0
2023-01-12 11:50:00,61.5,61.58,61.45,61.47,17071.0,59.625,59.7025,59.5765,59.5959,17071.0
2023-01-12 11:55:00,61.45,61.79,61.41,61.74,59695.0,59.5765,59.9061,59.5377,59.8577,59695.0
2023-01-12 12:00:00,61.7,61.78,61.65,61.71,42373.0,59.8189,59.8964,59.7704,59.8286,42373.0
2023-01-12 12:05:00,61.72,62.0,61.66,61.96,60478.0,59.8383,60.1097,59.7801,60.0709,60478.0
2023-01-12 12:10:00,61.95,62.11,61.91,62.07,44394.0,60.0613,60.2164,60.0225,60.1776,44394.0
2023-01-12 12:15:00,62.08,62.28,62.06,62.25,44488.0,60.1873,60.3812,60.1679,60.3521,44488.0
2023-01-12 12:20:00,62.26,62.29,62.14,62.27,57563.0,60.3618,60.3909,60.2455,60.3715,57563.0
2023-01-12 12:25:00,62.26,62.44,62.21,62.39,55755.0,60.3618,60.5363,60.3133,60.4878,55755.0
2023-01-12 12:30:00,62.4,62.49,62.35,62.47,63291.0,60.4975,60.5848,60.4491,60.5654,63291.0
2023-01-12 12:35:00,62.47,62.52,62.32,62.32,32643.0,60.5654,60.6139,60.42,60.42,32643.0
2023-01-12 12:40:00,62.33,62.36,62.23,62.27,45289.0,60.4297,60.4588,60.3327,60.3715,45289.0
2023-01-12 12:45:00,62.27,62.44,62.27,62.32,38718.0,60.3715,60.5363,60.3715,60.42,38718.0
2023-01-12 12:50:00,62.31,62.46,62.31,62.35,19507.0,60.4103,60.5557,60.4103,60.4491,19507.0
2023-01-12 12:55:00,62.34,62.42,62.3,62.32,9966.0,60.4394,60.5169,60.4006,60.42,9966.0
2023-01-12 13:00:00,62.3,62.44,62.22,62.39,43971.0,60.4006,60.5363,60.323,60.4878,43971.0
2023-01-12 13:05:00,62.39,62.43,62.27,62.31,34966.0,60.4878,60.5266,60.3715,60.4103,34966.0
2023-01-12 13:10:00,62.32,62.37,62.19,62.36,29364.0,60.42,60.4684,60.2939,60.4588,29364.0
2023-01-12 13:15:00,62.4,62.46,62.33,62.35,69971.0,60.4975,60.5557,60.4297,60.4491,69971.0
2023-01-12 13:20:00,62.36,62.42,62.29,62.3,29516.0,60.4588,60.5169,60.3909,60.4006,29516.0
2023-01-12 13:25:00,62.27,62.29,61.53,61.64,77579.0,60.3715,60.3909,59.6541,59.7607,77579.0
2023-01-12 13:30:00,61.62,61.82,61.4,61.73,97388.0,59.7413,59.9352,59.528,59.848,97388.0
2023-01-12 13:35:00,61.74,62.03,61.71,61.93,52992.0,59.8577,60.1388,59.8286,60.0419,52992.0
2023-01-12 13:40:00,61.95,62.04,61.9,61.97,19164.0,60.0613,60.1485,60.0128,60.0806,19164.0
2023-01-12 13:45:00,61.99,62.21,61.97,62.15,71893.0,60.1,60.3133,60.0806,60.2552,71893.0
2023-01-12 13:50:00,62.13,62.47,62.13,62.36,25273.0,60.2358,60.5654,60.2358,60.4588,25273.0
2023-01-12 13:55:00,62.35,62.44,62.3,62.4,33711.0,60.4491,60.5363,60.4006,60.4975,33711.0
2023-01-12 14:00:00,62.43,62.48,62.18,62.23,46835.0,60.5266,60.5751,60.2842,60.3327,46835.0
2023-01-12 14:05:00,62.24,62.36,62.12,62.14,29438.0,60.3424,60.4588,60.2261,60.2455,29438.0
2023-01-12 14:10:00,62.17,62.3,62.12,62.27,66677.0,60.2745,60.4006,60.2261,60.3715,66677.0
2023-01-12 14:15:00,62.28,62.28,62.14,62.25,23248.0,60.3812,60.3812,60.2455,60.3521,23248.0
2023-01-12 14:20:00,62.23,62.31,61.99,62.13,68250.0,60.3327,60.4103,60.1,60.2358,68250.0
2023-01-12 14:25:00,62.1,62.22,62.05,62.07,60882.0,60.2067,60.323,60.1582,60.1776,60882.0
2023-01-12 14:30:00,62.05,62.16,61.96,62.08,28198.0,60.1582,60.2649,60.0709,60.1873,28198.0
2023-01-12 14:35:00,62.07,62.2,62.04,62.16,12094.0,60.1776,60.3036,60.1485,60.2649,12094.0
2023-01-12 14:40:00,62.19,62.29,62.09,62.17,33310.0,60.2939,60.3909,60.197,60.2745,33310.0
2023-01-12 14:45:00,62.18,62.29,62.16,62.18,25059.0,60.2842,60.3909,60.2649,60.2842,25059.0
2023-01-12 14:50:00,62.17,62.17,61.82,61.88,50877.0,60.2745,60.2745,59.9352,59.9934,50877.0
2023-01-12 14:55:00,61.9,62.05,61.76,62.02,47094.0,60.0128,60.1582,59.877,60.1291,47094.0
2023-01-12 15:00:00,62.05,62.15,61.94,62.1,64963.0,60.1582,60.2552,60.0516,60.2067,64963.0
2023-01-12 15:05:00,62.1,62.11,61.84,61.86,25475.0,60.2067,60.2164,59.9546,59.974,25475.0
2023-01-12 15:10:00,61.87,61.92,61.73,61.79,71039.0,59.9837,60.0322,59.848,59.9061,71039.0
2023-01-12 15:15:00,61.79,61.9,61.73,61.74,23900.0,59.9061,60.0128,59.848,59.8577,23900.0
2023-01-12 15:20:00,61.75,61.9,61.68,61.87,65691.0,59.8674,60.0128,59.7995,59.9837,65691.0
2023-01-12 15:25:00,61.89,61.95,61.79,61.82,57825.0,60.0031,60.0613,59.9061,59.9352,57825.0
2023-01-12 15:30:00,61.83,61.92,61.8,61.91,15261.0,59.9449,60.0322,59.9158,60.0225,15261.0
2023-01-12 15:35:00,61.88,61.89,61.66,61.73,22880.0,59.9934,60.0031,59.7801,59.848,22880.0
2023-01-12 15:40:00,61.8,61.89,61.69,61.76,36749.0,59.9158,60.0031,59.8092,59.877,36749.0
2023-01-12 15:45:00,61.72,61.74,61.48,61.56,27227.0,59.8383,59.8577,59.6056,59.6831,27227.0
2023-01-12 15:50:00,61.61,61.82,61.61,61.78,46940.0,59.7316,59.9352,59.7316,59.8964,46940.0
2023-01-12 15:55:00,61.79,62.04,61.77,61.95,171766.0,59.9061,60.1485,59.8867,60.0613,171766.0
2023-01-13 09:30:00,60.44,60.99,60.37,60.89,120773.0,58.5973,59.1305,58.5294,59.0336,120773.0
2023-01-13 09:35:00,60.86,60.87,60.61,60.76,53718.0,59.0045,59.0142,58.7621,58.9075,53718.0
2023-01-13 09:40:00,60.8,61.1,60.73,61.1,65899.0,58.9463,59.2372,58.8784,59.2372,65899.0
2023-01-13 09:45:00,61.1,61.54,60.91,61.31,101441.0,59.2372,59.6638,59.053,59.4408,101441.0
2023-01-13 09:50:00,61.3,61.58,61.29,61.54,62033.0,59.4311,59.7025,59.4214,59.6638,62033.0
2023-01-13 09:55:00,61.56,61.58,61.39,61.44,81123.0,59.6831,59.7025,59.5183,59.5668,81123.0
2023-01-13 10:00:00,61.4,61.85,61.28,61.58,155213.0,59.528,59.9643,59.4117,59.7025,155213.0
2023-01-13 10:05:00,61.62,61.89,61.58,61.72,59448.0,59.7413,60.0031,59.7025,59.8383,59448.0
2023-01-13 10:10:00,61.69,61.96,61.66,61.79,88017.0,59.8092,60.0709,59.7801,59.9061,88017.0
2023-01-13 10:15:00,61.77,61.9,61.73,61.78,53562.0,59.8867,60.0128,59.848,59.8964,53562.0
2023-01-13 10:20:00,61.82,62.13,61.76,62.09,45868.0,59.9352,60.2358,59.877,60.197,45868.0
2023-01-13 10:25:00,62.11,62.2,62.01,62.2,81231.0,60.2164,60.3036,60.1194,60.3036,81231.0
2023-01-13 10:30:00,62.19,62.28,61.9,61.9,68540.0,60.2939,60.3812,60.0128,60.0128,68540.0
2023-01-13 10:35:00,61.89,62.03,61.89,61.99,36401.0,60.0031,60.1388,60.0031,60.1,36401.0
2023-01-13 10:40:00,61.98,62.16,61.96,61.96,36267.0,60.0903,60.2649,60.0709,60.0709,36267.0
2023-01-13 10:45:00,61.95,62.22,61.89,62.2,33185.0,60.0613,60.323,60.0031,60.3036,33185.0
2023-01-13 10:50:00,62.18,62.22,62.05,62.16,9180.0,60.2842,60.323,60.1582,60.2649,9180.0
2023-01-13 10:55:00,62.22,62.24,62.09,62.17,22843.0,60.323,60.3424,60.197,60.2745,22843.0
2023-01-13 11:00:00,62.2,62.24,62.02,62.17,17836.0,60.3036,60.3424,60.1291,60.2745,17836.0
2023-01-13 11:05:00,62.14,62.21,62.02,62.09,32571.0,60.2455,60.3133,60.1291,60.197,32571.0
2023-01-13 11:10:00,62.05,62.11,61.92,61.96,58493.0,60.1582,60.2164,60.0322,60.0709,58493.0
2023-01-13 11:15:00,61.96,62.06,61.93,62.06,20712.0,60.0709,60.1679,60.0419,60.1679,20712.0
2023-01-13 11:20:00,62.06,62.35,62.06,62.34,81780.0,60.1679,60.4491,60.1679,60.4394,81780.0
2023-01-13 11:25:00,62.35,62.37,62.18,62.18,36745.0,60.4491,60.4684,60.2842,60.2842,36745.0
2023-01-13 11:30:00,62.17,62.19,61.94,61.98,19577.0,60.2745,60.2939,60.0516,60.0903,19577.0
2023-01-13 11:35:00,61.97,62.06,61.91,61.96,75338.0,60.0806,60.1679,60.0225,60.0709,75338.0
2023-01-13 11:40:00,62.0,62.07,61.93,62.07,21989.0,60.1097,60.1776,60.0419,60.1776,21989.0
2023-01-13 11:45:00,62.06,62.06,61.88,61.98,28409.0,60.1679,60.1679,59.9934,60.0903,28409.0
2023-01-13 11:50:00,62.01,62.13,61.93,62.04,23658.0,60.1194,60.2358,60.0419,60.1485,23658.0
2023-01-13 11:55:00,62.06,62.06,61.89,61.96,53103.0,60.1679,60.1679,60.0031,60.0709,53103.0
2023-01-13 12:00:00,61.97,62.03,61.93,61.95,23213.0,60.0806,60.1388,60.0419,60.0613,23213.0
2023-01-13 12:05:00,61.96,62.02,61.91,62.02,8891.0,60.0709,60.1291,60.0225,60.1291,8891.0
2023-01-13 12:10:00,62.0,62.11,61.97,62.09,21195.0,60.1097,60.2164,60.0806,60.197,21195.0
2023-01-13 12:15:00,62.1,62.17,62.07,62.15,62506.0,60.2067,60.2745,60.1776,60.2552,62506.0
2023-01-13 12:20:00,62.12,62.15,61.96,61.98,20016.0,60.2261,60.2552,60.0709,60.0903,20016.0
2023-01-13 12:25:00,62.01,62.16,62.01,62.11,11029.0,60.1194,60.2649,60.1194,60.2164,11029.0
2023-01-13 12:30:00,62.09,62.1,62.0,62.07,9045.0,60.197,60.2067,60.1097,60.1776,9045.0
2023-01-13 12:35:00,62.04,62.04,61.92,61.94,11234.0,60.1485,60.1485,60.0322,60.0516,11234.0
2023-01-13 12:40:00,61.96,62.04,61.92,62.04,9718.0,60.0709,60.1485,60.0322,60.1485,9718.0
2023-01-13 12:45:00,62.05,62.1,62.0,62.04,16784.0,60.1582,60.2067,60.1097,60.1485,16784.0
2023-01-13 12:50:00,62.02,62.06,61.96,61.99,11705.0,60.1291,60.1679,60.0709,60.1,11705.0
2023-01-13 12:55:00,61.99,62.13,61.99,62.04,14137.0,60.1,60.2358,60.1,60.1485,14137.0
2023-01-13 13:00:00,62.06,62.13,62.03,62.04,12044.0,60.1679,60.2358,60.1388,60.1485,12044.0
2023-01-13 13:05:00,62.02,62.02,61.93,61.97,16512.0,60.1291,60.1291,60.0419,60.0806,16512.0
2023-01-13 13:10:00,61.97,62.05,61.94,61.96,9273.0,60.0806,60.1582,60.0516,60.0709,9273.0
2023-01-13 13:15:00,61.97,61.97,61.8,61.85,22589.0,60.0806,60.0806,59.9158,59.9643,22589.0
2023-01-13 13:20:00,61.79,61.83,61.71,61.76,22768.0,59.9061,59.9449,59.8286,59.877,22768.0
2023-01-13 13:25:00,61.74,61.8,61.72,61.78,13483.0,59.8577,59.9158,59.8383,59.8964,13483.0
2023-01-13 13:30:00,61.77,61.96,61.75,61.94,16782.0,59.8867,60.0709,59.8674,60.0516,16782.0
2023-01-13 13:35:00,61.94,62.01,61.85,62.01,15466.0,60.0516,60.1194,59.9643,60.1194,15466.0
2023-01-13 13:40:00,62.03,62.22,62.0,62.19,25369.0,60.1388,60.323,60.1097,60.2939,25369.0
2023-01-13 13:45:00,62.2,62.34,62.16,62.32,21550.0,60.3036,60.4394,60.2649,60.42,21550.0
2023-01-13 13:50:00,62.29,62.33,62.15,62.15,23217.0,60.3909,60.4297,60.2552,60.2552,23217.0
2023-01-13 13:55:00,62.16,62.24,62.15,62.24,10450.0,60.2649,60.3424,60.2552,60.3424,10450.0
2023-01-13 14:00:00,62.24,62.33,62.15,62.16,37071.0,60.3424,60.4297,60.2552,60.2649,37071.0
2023-01-13 14:05:00,62.17,62.24,62.06,62.07,14255.0,60.2745,60.3424,60.1679,60.1776,14255.0
2023-01-13 14:10:00,62.06,62.16,62.06,62.1,6330.0,60.1679,60.2649,60.1679,60.2067,6330.0
2023-01-13 14:15:00,62.14,62.19,62.06,62.12,8796.0,60.2455,60.2939,60.1679,60.2261,8796.0
2023-01-13 14:20:00,62.07,62.08,62.0,62.07,8566.0,60.1776,60.1873,60.1097,60.1776,8566.0
2023-01-13 14:25:00,62.08,62.17,62.04,62.16,10622.0,60.1873,60.2745,60.1485,60.2649,10622.0
2023-01-13 14:30:00,62.18,62.25,62.13,62.18,19245.0,60.2842,60.3521,60.2358,60.2842,19245.0
2023-01-13 14:35:00,62.19,62.24,62.07,62.23,13711.0,60.2939,60.3424,60.1776,60.3327,13711.0
2023-01-13 14:40:00,62.22,62.22,62.09,62.15,20638.0,60.323,60.323,60.197,60.2552,20638.0
2023-01-13 14:45:00,62.14,62.27,62.09,62.18,14788.0,60.2455,60.3715,60.197,60.2842,14788.0
2023-01-13 14:50:00,62.16,62.18,62.09,62.09,38331.0,60.2649,60.2842,60.197,60.197,38331.0
2023-01-13 14:55:00,62.08,62.19,62.04,62.18,11777.0,60.1873,60.2939,60.1485,60.2842,11777.0
2023-01-13 15:00:00,62.2,62.28,62.16,62.27,11020.0,60.3036,60.3812,60.2649,60.3715,11020.0
2023-01-13 15:05:00,62.28,62.29,62.22,62.27,12983.0,60.3812,60.3909,60.323,60.3715,12983.0
2023-01-13 15:10:00,62.27,62.36,62.2,62.21,25950.0,60.3715,60.4588,60.3036,60.3133,25950.0
2023-01-13 15:15:00,62.22,62.29,62.21,62.26,3774.0,60.323,60.3909,60.3133,60.3618,3774.0
2023-01-13 15:20:00,62.28,62.42,62.28,62.4,32633.0,60.3812,60.5169,60.3812,60.4975,32633.0
2023-01-13 15:25:00,62.4,62.42,62.32,62.37,16909.0,60.4975,60.5169,60.42,60.4684,16909.0
2023-01-13 15:30:00,62.39,62.44,62.34,62.41,18330.0,60.4878,60.5363,60.4394,60.5072,18330.0
2023-01-13 15:35:00,62.42,62.76,62.42,62.76,42995.0,60.5169,60.8466,60.5169,60.8466,42995.0
2023-01-13 15:40:00,62.77,62.77,62.59,62.65,40878.0,60.8563,60.8563,60.6817,60.7399,40878.0
2023-01-13 15:45:00,62.6,62.6,62.42,62.56,47458.0,60.6914,60.6914,60.5169,60.6527,47458.0
2023-01-13 15:50:00,62.54,62.54,62.34,62.45,41160.0,60.6333,60.6333,60.4394,60.546,41160.0
2023-01-13 15:55:00,62.44,62.59,62.44,62.52,73890.0,60.5363,60.6817,60.5363,60.6139,73890.0
2023-01-17 09:30:00,62.14,62.34,61.95,61.95,80760.0,60.2455,60.4394,60.0613,60.0613,80760.0
2023-01-17 09:35:00,61.96,62.01,61.56,61.63,43379.0,60.0709,60.1194,59.6831,59.751,43379.0
2023-01-17 09:40:00,61.63,61.77,61.52,61.65,64050.0,59.751,59.8867,59.6444,59.7704,64050.0
2023-01-17 09:45:00,61.68,61.72,61.49,61.68,57007.0,59.7995,59.8383,59.6153,59.7995,57007.0
2023-01-17 09:50:00,61.69,61.73,61.56,61.67,33445.0,59.8092,59.848,59.6831,59.7898,33445.0
2023-01-17 09:55:00,61.69,61.74,61.4,61.44,54018.0,59.8092,59.8577,59.528,59.5668,54018.0
2023-01-17 10:00:00,61.47,61.93,61.42,61.72,108545.0,59.5959,60.0419,59.5474,59.8383,108545.0
2023-01-17 10:05:00,61.72,61.89,61.7,61.85,48858.0,59.8383,60.0031,59.8189,59.9643,48858.0
2023-01-17 10:10:00,61.87,61.88,61.73,61.74,29172.0,59.9837,59.9934,59.848,59.8577,29172.0
2023-01-17 10:15:00,61.73,61.78,61.58,61.72,34108.0,59.848,59.8964,59.7025,59.8383,34108.0
2023-01-17 10:20:00,61.71,61.76,61.65,61.68,21833.0,59.8286,59.877,59.7704,59.7995,21833.0
2023-01-17 10:25:00,61.68,61.71,61.44,61.51,81483.0,59.7995,59.8286,59.5668,59.6347,81483.0
2023-01-17 10:30:00,61.52,61.55,61.24,61.28,54877.0,59.6444,59.6734,59.3729,59.4117,54877.0
2023-01-17 10:35:00,61.27,61.27,61.07,61.09,33088.0,59.402,59.402,59.2081,59.2275,33088.0
2023-01-17 10:40:00,61.1,61.11,60.66,60.94,78160.0,59.2372,59.2469,58.8106,59.082,78160.0
2023-01-17 10:45:00,60.94,61.01,60.84,60.95,29722.0,59.082,59.1499,58.9851,59.0917,29722.0
2023-01-17 10:50:00,60.89,60.93,60.73,60.88,38406.0,59.0336,59.0724,58.8784,59.0239,38406.0
2023-01-17 10:55:00,60.88,60.88,60.71,60.78,29951.0,59.0239,59.0239,58.8591,58.9269,29951.0
2023-01-17 11:00:00,60.77,60.84,60.66,60.74,20134.0,58.9172,58.9851,58.8106,58.8881,20134.0
2023-01-17 11:05:00,60.72,60.72,60.51,60.55,33066.0,58.8688,58.8688,58.6652,58.7039,33066.0
2023-01-17 11:10:00,60.55,60.56,60.36,60.43,42871.0,58.7039,58.7136,58.5197,58.5876,42871.0
2023-01-17 11:15:00,60.46,60.48,60.38,60.46,37906.0,58.6167,58.6361,58.5391,58.6167,37906.0
2023-01-17 11:20:00,60.47,60.47,60.27,60.29,44063.0,58.6264,58.6264,58.4325,58.4519,44063.0
2023-01-17 11:25:00,60.27,60.57,60.27,60.51,33666.0,58.4325,58.7233,58.4325,58.6652,33666.0
2023-01-17 11:30:00,60.52,60.66,60.48,60.58,41296.0,58.6749,58.8106,58.6361,58.733,41296.0
2023-01-17 11:35:00,60.57,60.58,60.45,60.56,19883.0,58.7233,58.733,58.607,58.7136,19883.0
2023-01-17 11:40:00,60.58,60.69,60.58,60.61,22883.0,58.733,58.8397,58.733,58.7621,22883.0
2023-01-17 11:45:00,60.6,60.71,60.6,60.66,10686.0,58.7524,58.8591,58.7524,58.8106,10686.0
2023-01-17 11:50:00,60.69,60.72,60.58,60.6,9678.0,58.8397,58.8688,58.733,58.7524,9678.0
2023-01-17 11:55:00,60.59,60.71,60.56,60.65,6670.0,58.7427,58.8591,58.7136,58.8009,6670.0
2023-01-17 12:00:00,60.68,60.81,60.66,60.79,13667.0,58.83,58.956,58.8106,58.9366,13667.0
2023-01-17 12:05:00,60.79,60.81,60.62,60.63,17216.0,58.9366,58.956,58.7718,58.7815,17216.0
2023-01-17 12:10:00,60.6,60.67,60.58,60.62,25280.0,58.7524,58.8203,58.733,58.7718,25280.0
2023-01-17 12:15:00,60.61,60.62,60.41,60.42,41928.0,58.7621,58.7718,58.5682,58.5779,41928.0
2023-01-17 12:20:00,60.44,60.49,60.33,60.42,18664.0,58.5973,58.6458,58.4906,58.5779,18664.0
2023-01-17 12:25:00,60.38,60.43,60.34,60.37,17135.0,58.5391,58.5876,58.5003,58.5294,17135.0
2023-01-17 12:30:00,60.36,60.48,60.35,60.42,15671.0,58.5197,58.6361,58.51,58.5779,15671.0
2023-01-17 12:35:00,60.4,60.53,60.4,60.48,13998.0,58.5585,58.6845,58.5585,58.6361,13998.0
2023-01-17 12:40:00,60.49,60.49,60.4,60.4,10065.0,58.6458,58.6458,58.5585,58.5585,10065.0
2023-01-17 12:45:00,60.39,60.51,60.36,60.46,11670.0,58.5488,58.6652,58.5197,58.6167,11670.0
2023-01-17 12:50:00,60.43,60.56,60.4,60.54,18364.0,58.5876,58.7136,58.5585,58.6942,18364.0
2023-01-17 12:55:00,60.53,60.53,60.38,60.46,8449.0,58.6845,58.6845,58.5391,58.6167,8449.0
2023-01-17 13:00:00,60.45,60.59,60.45,60.57,9501.0,58.607,58.7427,58.607,58.7233,9501.0
2023-01-17 13:05:00,60.57,60.58,60.46,60.46,16812.0,58.7233,58.733,58.6167,58.6167,16812.0
2023-01-17 13:10:00,60.46,60.47,60.37,60.42,10144.0,58.6167,58.6264,58.5294,58.5779,10144.0
2023-01-17 13:15:00,60.44,60.52,60.42,60.5,7146.0,58.5973,58.6749,58.5779,58.6555,7146.0
2023-01-17 13:20:00,60.53,60.55,60.47,60.55,8411.0,58.6845,58.7039,58.6264,58.7039,8411.0
2023-01-17 13:25:00,60.53,60.57,60.51,60.57,10836.0,58.6845,58.7233,58.6652,58.7233,10836.0
2023-01-17 13:30:00,60.53,60.62,60.53,60.53,18114.0,58.6845,58.7718,58.6845,58.6845,18114.0
2023-01-17 13:35:00,60.55,60.78,60.55,60.77,26721.0,58.7039,58.9269,58.7039,58.9172,26721.0
2023-01-17 13:40:00,60.76,60.78,60.73,60.75,14538.0,58.9075,58.9269,58.8784,58.8978,14538.0
2023-01-17 13:45:00,60.74,60.75,60.63,60.71,8008.0,58.8881,58.8978,58.7815,58.8591,8008.0
2023-01-17 13:50:00,60.73,60.79,60.7,60.7,17069.0,58.8784,58.9366,58.8494,58.8494,17069.0
2023-01-17 13:55:00,60.69,60.77,60.67,60.77,13492.0,58.8397,58.9172,58.8203,58.9172,13492.0
2023-01-17 14:00:00,60.77,60.81,60.74,60.8,13359.0,58.9172,58.956,58.8881,58.9463,13359.0
2023-01-17 14:05:00,60.83,60.87,60.78,60.85,15719.0,58.9754,59.0142,58.9269,58.9948,15719.0
2023-01-17 14:10:00,60.86,60.86,60.58,60.68,48921.0,59.0045,59.0045,58.733,58.83,48921.0
2023-01-17 14:15:00,60.67,60.68,60.46,60.64,40944.0,58.8203,58.83,58.6167,58.7912,40944.0
2023-01-17 14:20:00,60.64,60.64,60.49,60.61,25534.0,58.7912,58.7912,58.6458,58.7621,25534.0
2023-01-17 14:25:00,60.58,60.63,60.52,60.55,14605.0,58.733,58.7815,58.6749,58.7039,14605.0
2023-01-17 14:30:00,60.57,60.7,60.57,60.7,12752.0,58.7233,58.8494,58.7233,58.8494,12752.0
2023-01-17 14:35:00,60.73,60.92,60.73,60.9,30321.0,58.8784,59.0627,58.8784,59.0433,30321.0
2023-01-17 14:40:00,60.93,60.97,60.86,60.94,36873.0,59.0724,59.1111,59.0045,59.082,36873.0
2023-01-17 14:45:00,60.95,60.95,60.81,60.84,9529.0,59.0917,59.0917,58.956,58.9851,9529.0
2023-01-17 14:50:00,60.88,60.9,60.72,60.76,9407.0,59.0239,59.0433,58.8688,58.9075,9407.0
2023-01-17 14:55:00,60.76,60.77,60.57,60.6,9993.0,58.9075,58.9172,58.7233,58.7524,9993.0
2023-01-17 15:00:00,60.61,60.76,60.6,60.73,22868.0,58.7621,58.9075,58.7524,58.8784,22868.0
2023-01-17 15:05:00,60.73,60.74,60.67,60.7,5060.0,58.8784,58.8881,58.8203,58.8494,5060.0
2023-01-17 15:10:00,60.71,60.71,60.52,60.59,31642.0,58.8591,58.8591,58.6749,58.7427,31642.0
2023-01-17 15:15:00,60.57,60.69,60.54,60.63,20400.0,58.7233,58.8397,58.6942,58.7815,20400.0
2023-01-17 15:20:00,60.61,60.64,60.51,60.57,27364.0,58.7621,58.7912,58.6652,58.7233,27364.0
2023-01-17 15:25:00,60.55,60.62,60.5,60.52,8985.0,58.7039,58.7718,58.6555,58.6749,8985.0
2023-01-17 15:30:00,60.55,60.58,60.45,60.56,20580.0,58.7039,58.733,58.607,58.7136,20580.0
2023-01-17 15:35:00,60.54,60.55,60.47,60.47,14660.0,58.6942,58.7039,58.6264,58.6264,14660.0
2023-01-17 15:40:00,60.48,60.53,60.36,60.39,18297.0,58.6361,58.6845,58.5197,58.5488,18297.0
2023-01-17 15:45:00,60.36,60.36,60.24,60.25,27142.0,58.5197,58.5197,58.4034,58.4131,27142.0
2023-01-17 15:50:00,60.26,60.28,60.11,60.19,56194.0,58.4228,58.4422,58.2774,58.3549,56194.0
2023-01-17 15:55:00,60.2,60.44,60.2,60.39,64453.0,58.3646,58.5973,58.3646,58.5488,64453.0
2023-01-18 09:30:00,60.61,60.82,60.48,60.59,79109.0,58.7621,58.9657,58.6361,58.7427,79109.0
2023-01-18 09:35:00,60.51,60.62,60.35,60.6,30004.0,58.6652,58.7718,58.51,58.7524,30004.0
2023-01-18 09:40:00,60.62,60.91,60.5,60.63,75707.0,58.7718,59.053,58.6555,58.7815,75707.0
2023-01-18 09:45:00,60.64,60.74,60.48,60.71,45218.0,58.7912,58.8881,58.6361,58.8591,45218.0
2023-01-18 09:50:00,60.72,60.81,60.64,60.68,24148.0,58.8688,58.956,58.7912,58.83,24148.0
2023-01-18 09:55:00,60.69,60.72,60.55,60.62,18055.0,58.8397,58.8688,58.7039,58.7718,18055.0
2023-01-18 10:00:00,60.68,60.83,60.4,60.5,51443.0,58.83,58.9754,58.5585,58.6555,51443.0
2023-01-18 10:05:00,60.53,60.61,60.47,60.49,23240.0,58.6845,58.7621,58.6264,58.6458,23240.0
2023-01-18 10:10:00,60.43,60.47,60.34,60.45,27315.0,58.5876,58.6264,58.5003,58.607,27315.0
2023-01-18 10:15:00,60.46,60.62,60.06,60.19,44984.0,58.6167,58.7718,58.2289,58.3549,44984.0
2023-01-18 10:20:00,60.26,60.37,60.18,60.31,42153.0,58.4228,58.5294,58.3452,58.4713,42153.0
2023-01-18 10:25:00,60.31,60.31,60.14,60.23,27877.0,58.4713,58.4713,58.3064,58.3937,27877.0
2023-01-18 10:30:00,60.2,60.21,59.9,59.98,103513.0,58.3646,58.3743,58.0738,58.1513,103513.0
2023-01-18 10:35:00,59.98,59.99,59.82,59.86,28733.0,58.1513,58.161,57.9962,58.035,28733.0
2023-01-18 10:40:00,59.87,59.97,59.67,59.73,68636.0,58.0447,58.1416,57.8508,57.9089,68636.0
2023-01-18 10:45:00,59.72,59.86,59.65,59.66,47686.0,57.8992,58.035,57.8314,57.8411,47686.0
2023-01-18 10:50:00,59.69,59.7,59.41,59.41,49580.0,57.8702,57.8799,57.5987,57.5987,49580.0
2023-01-18 10:55:00,59.4,59.5,59.21,59.48,69358.0,57.589,57.6859,57.4048,57.6666,69358.0
2023-01-18 11:00:00,59.48,59.55,59.35,59.38,31946.0,57.6666,57.7344,57.5405,57.5696,31946.0
2023-01-18 11:05:00,59.36,59.36,58.94,59.05,162806.0,57.5502,57.5502,57.143,57.2497,162806.0
2023-01-18 11:10:00,59.07,59.07,58.85,59.0,33278.0,57.2691,57.2691,57.0558,57.2012,33278.0
2023-01-18 11:15:00,58.96,58.96,58.74,58.75,32737.0,57.1624,57.1624,56.9491,56.9588,32737.0
2023-01-18 11:20:00,58.77,58.77,58.5,58.61,68483.0,56.9782,56.9782,56.7164,56.8231,68483.0
2023-01-18 11:25:00,58.63,58.84,58.58,58.71,68866.0,56.8425,57.0461,56.794,56.92,68866.0
2023-01-18 11:30:00,58.63,58.66,58.45,58.53,49145.0,56.8425,56.8716,56.668,56.7455,49145.0
2023-01-18 11:35:00,58.53,58.55,58.42,58.44,23196.0,56.7455,56.7649,56.6389,56.6583,23196.0
2023-01-18 11:40:00,58.45,58.56,58.41,58.46,20273.0,56.668,56.7746,56.6292,56.6777,20273.0
2023-01-18 11:45:00,58.47,58.63,58.39,58.63,27381.0,56.6874,56.8425,56.6098,56.8425,27381.0
2023-01-18 11:50:00,58.59,58.6,58.39,58.49,31978.0,56.8037,56.8134,56.6098,56.7067,31978.0
2023-01-18 11:55:00,58.49,58.63,58.4,58.61,27636.0,56.7067,56.8425,56.6195,56.8231,27636.0
2023-01-18 12:00:00,58.63,58.65,58.42,58.42,15629.0,56.8425,56.8619,56.6389,56.6389,15629.0
2023-01-18 12:05:00,58.44,58.45,58.29,58.35,32661.0,56.6583,56.668,56.5128,56.571,32661.0
2023-01-18 12:10:00,58.31,58.49,58.3,58.48,12735.0,56.5322,56.7067,56.5225,56.697,12735.0
2023-01-18 12:15:00,58.48,58.48,58.28,58.3,18381.0,56.697,56.697,56.5031,56.5225,18381.0
2023-01-18 12:20:00,58.3,58.33,58.21,58.22,25077.0,56.5225,56.5516,56.4353,56.445,25077.0
2023-01-18 12:25:00,58.2,58.24,58.06,58.2,49538.0,56.4256,56.4644,56.2899,56.4256,49538.0
2023-01-18 12:30:00,58.18,58.2,58.11,58.18,14291.0,56.4062,56.4256,56.3383,56.4062,14291.0
2023-01-18 12:35:00,58.18,58.36,58.17,58.2,22264.0,56.4062,56.5807,56.3965,56.4256,22264.0
2023-01-18 12:40:00,58.21,58.3,58.15,58.18,11586.0,56.4353,56.5225,56.3771,56.4062,11586.0
2023-01-18 12:45:00,58.15,58.23,58.12,58.22,21090.0,56.3771,56.4547,56.348,56.445,21090.0
2023-01-18 12:50:00,58.19,58.24,57.98,58.02,44645.0,56.4159,56.4644,56.2123,56.2511,44645.0
2023-01-18 12:55:00,58.04,58.16,58.0,58.08,30275.0,56.2705,56.3868,56.2317,56.3092,30275.0
2023-01-18 13:00:00,58.08,58.16,57.94,57.96,34736.0,56.3092,56.3868,56.1735,56.1929,34736.0
2023-01-18 13:05:00,57.96,58.02,57.82,57.86,33215.0,56.1929,56.2511,56.0572,56.096,33215.0
2023-01-18 13:10:00,57.86,57.88,57.77,57.86,28164.0,56.096,56.1153,56.0087,56.096,28164.0
2023-01-18 13:15:00,57.87,57.87,57.81,57.83,14758.0,56.1056,56.1056,56.0475,56.0669,14758.0
2023-01-18 13:20:00,57.84,57.95,57.79,57.93,40732.0,56.0766,56.1832,56.0281,56.1638,40732.0
2023-01-18 13:25:00,57.93,58.04,57.92,58.03,25059.0,56.1638,56.2705,56.1541,56.2608,25059.0
2023-01-18 13:30:00,58.02,58.1,57.95,57.98,33222.0,56.2511,56.3286,56.1832,56.2123,33222.0
2023-01-18 13:35:00,57.99,58.1,57.95,58.05,16500.0,56.222,56.3286,56.1832,56.2802,16500.0
2023-01-18 13:40:00,58.05,58.16,58.03,58.14,13051.0,56.2802,56.3868,56.2608,56.3674,13051.0
2023-01-18 13:45:00,58.12,58.25,58.08,58.13,21691.0,56.348,56.4741,56.3092,56.3577,21691.0
2023-01-18 13:50:00,58.14,58.22,58.13,58.2,10696.0,56.3674,56.445,56.3577,56.4256,10696.0
2023-01-18 13:55:00,58.2,58.2,58.06,58.08,20554.0,56.4256,56.4256,56.2899,56.3092,20554.0
2023-01-18 14:00:00,58.09,58.14,57.98,58.06,10021.0,56.3189,56.3674,56.2123,56.2899,10021.0
2023-01-18 14:05:00,58.07,58.12,57.95,58.03,22396.0,56.2995,56.348,56.1832,56.2608,22396.0
2023-01-18 14:10:00,58.01,58.13,57.99,58.0,5793.0,56.2414,56.3577,56.222,56.2317,5793.0
2023-01-18 14:15:00,58.03,58.03,57.88,57.92,8603.0,56.2608,56.2608,56.1153,56.1541,8603.0
2023-01-18 14:20:00,57.9,58.1,57.9,58.04,11427.0,56.1347,56.3286,56.1347,56.2705,11427.0
2023-01-18 14:25:00,58.04,58.15,58.02,58.11,15372.0,56.2705,56.3771,56.2511,56.3383,15372.0
2023-01-18 14:30:00,58.12,58.21,58.12,58.17,21815.0,56.348,56.4353,56.348,56.3965,21815.0
2023-01-18 14:35:00,58.15,58.15,57.96,57.98,17794.0,56.3771,56.3771,56.1929,56.2123,17794.0
2023-01-18 14:40:00,57.97,58.01,57.91,58.0,13562.0,56.2026,56.2414,56.1444,56.2317,13562.0
2023-01-18 14:45:00,57.99,58.02,57.94,57.95,4176.0,56.222,56.2511,56.1735,56.1832,4176.0
2023-01-18 14:50:00,57.95,57.96,57.9,57.96,10153.0,56.1832,56.1929,56.1347,56.1929,10153.0
2023-01-18 14:55:00,57.95,57.96,57.89,57.91,10218.0,56.1832,56.1929,56.125,56.1444,10218.0
2023-01-18 15:00:00,57.89,57.89,57.74,57.78,23191.0,56.125,56.125,55.9796,56.0184,23191.0
2023-01-18 15:05:00,57.77,57.88,57.73,57.85,19850.0,56.0087,56.1153,55.9699,56.0863,19850.0
2023-01-18 15:10:00,57.84,58.06,57.81,57.89,42735.0,56.0766,56.2899,56.0475,56.125,42735.0
2023-01-18 15:15:00,57.91,57.95,57.7,57.79,31331.0,56.1444,56.1832,55.9408,56.0281,31331.0
2023-01-18 15:20:00,57.79,57.85,57.78,57.82,6246.0,56.0281,56.0863,56.0184,56.0572,6246.0
2023-01-18 15:25:00,57.8,57.84,57.67,57.7,29682.0,56.0378,56.0766,55.9117,55.9408,29682.0
2023-01-18 15:30:00,57.69,57.74,57.43,57.49,63410.0,55.9311,55.9796,55.6791,55.7372,63410.0
2023-01-18 15:35:00,57.48,57.53,57.37,57.39,30765.0,55.7275,55.776,55.6209,55.6403,30765.0
2023-01-18 15:40:00,57.38,57.38,57.12,57.17,54256.0,55.6306,55.6306,55.3785,55.427,54256.0
2023-01-18 15:45:00,57.17,57.25,57.03,57.08,31740.0,55.427,55.5045,55.2913,55.3397,31740.0
2023-01-18 15:50:00,57.05,57.2,57.03,57.07,52496.0,55.3106,55.4561,55.2913,55.33,52496.0
2023-01-18 15:55:00,57.1,57.1,56.92,57.05,196223.0,55.3591,55.3591,55.1846,55.3106,196223.0
2023-01-19 09:30:00,56.02,56.3,55.9,56.13,119758.0,54.312,54.5835,54.1957,54.4187,119758.0
2023-01-19 09:35:00,56.11,56.54,56.0,56.51,55411.0,54.3993,54.8162,54.2927,54.7871,55411.0
2023-01-19 09:40:00,56.5,56.51,56.09,56.09,60257.0,54.7774,54.7871,54.3799,54.3799,60257.0
2023-01-19 09:45:00,56.1,56.18,55.95,55.99,58042.0,54.3896,54.4672,54.2442,54.283,58042.0
2023-01-19 09:50:00,55.98,56.14,55.84,55.93,71850.0,54.2733,54.4284,54.1375,54.2248,71850.0
2023-01-19 09:55:00,55.93,56.3,55.91,56.09,64232.0,54.2248,54.5835,54.2054,54.3799,64232.0
2023-01-19 10:00:00,56.1,56.24,55.96,56.1,52000.0,54.3896,54.5253,54.2539,54.3896,52000.0
2023-01-19 10:05:00,56.18,56.47,56.15,56.41,55758.0,54.4672,54.7483,54.4381,54.6902,55758.0
2023-01-19 10:10:00,56.38,56.39,55.89,56.12,58975.0,54.6611,54.6708,54.186,54.409,58975.0
2023-01-19 10:15:00,56.08,56.43,55.98,56.27,60910.0,54.3702,54.7095,54.2733,54.5544,60910.0
2023-01-19 10:20:00,56.29,56.29,56.11,56.11,20823.0,54.5738,54.5738,54.3993,54.3993,20823.0
2023-01-19 10:25:00,56.13,56.15,55.98,56.1,47726.0,54.4187,54.4381,54.2733,54.3896,47726.0
2023-01-19 10:30:00,56.08,56.08,55.94,55.97,32111.0,54.3702,54.3702,54.2345,54.2636,32111.0
2023-01-19 10:35:00,55.98,56.0,55.79,55.91,49097.0,54.2733,54.2927,54.0891,54.2054,49097.0
2023-01-19 10:40:00,55.92,56.01,55.85,55.87,24918.0,54.2151,54.3024,54.1472,54.1666,24918.0
2023-01-19 10:45:00,55.89,55.89,55.69,55.83,33729.0,54.186,54.186,53.9921,54.1278,33729.0
2023-01-19 10:50:00,55.83,55.83,55.65,55.74,25734.0,54.1278,54.1278,53.9533,54.0406,25734.0
2023-01-19 10:55:00,55.73,55.82,55.65,55.81,32336.0,54.0309,54.1181,53.9533,54.1085,32336.0
2023-01-19 11:00:00,55.81,55.93,55.69,55.75,34054.0,54.1085,54.2248,53.9921,54.0503,34054.0
2023-01-19 11:05:00,55.76,56.03,55.72,55.95,25852.0,54.06,54.3217,54.0212,54.2442,25852.0
2023-01-19 11:10:00,55.96,56.17,55.96,56.05,30796.0,54.2539,54.4575,54.2539,54.3411,30796.0
2023-01-19 11:15:00,56.05,56.09,55.92,55.92,17252.0,54.3411,54.3799,54.2151,54.2151,17252.0
2023-01-19 11:20:00,55.91,55.94,55.84,55.89,11947.0,54.2054,54.2345,54.1375,54.186,11947.0
2023-01-19 11:25:00,55.91,55.95,55.76,55.79,16460.0,54.2054,54.2442,54.06,54.0891,16460.0
2023-01-19 11:30:00,55.77,55.84,55.74,55.75,18478.0,54.0697,54.1375,54.0406,54.0503,18478.0
2023-01-19 11:35:00,55.79,55.82,55.69,55.8,20436.0,54.0891,54.1181,53.9921,54.0988,20436.0
2023-01-19 11:40:00,55.78,55.79,55.52,55.55,40790.0,54.0794,54.0891,53.8273,53.8564,40790.0
2023-01-19 11:45:00,55.55,55.62,55.47,55.61,25148.0,53.8564,53.9242,53.7788,53.9145,25148.0
2023-01-19 11:50:00,55.6,55.62,55.55,55.56,9220.0,53.9049,53.9242,53.8564,53.8661,9220.0
2023-01-19 11:55:00,55.58,55.67,55.55,55.67,16045.0,53.8855,53.9727,53.8564,53.9727,16045.0
2023-01-19 12:00:00,55.71,55.95,55.71,55.89,38214.0,54.0115,54.2442,54.0115,54.186,38214.0
2023-01-19 12:05:00,55.91,55.99,55.82,55.83,22385.0,54.2054,54.283,54.1181,54.1278,22385.0
2023-01-19 12:10:00,55.85,55.96,55.81,55.96,11987.0,54.1472,54.2539,54.1085,54.2539,11987.0
2023-01-19 12:15:00,55.95,56.11,55.95,55.97,21123.0,54.2442,54.3993,54.2442,54.2636,21123.0
2023-01-19 12:20:00,55.97,55.98,55.79,55.83,10022.0,54.2636,54.2733,54.0891,54.1278,10022.0
2023-01-19 12:25:00,55.82,55.87,55.77,55.8,9250.0,54.1181,54.1666,54.0697,54.0988,9250.0
2023-01-19 12:30:00,55.81,55.82,55.72,55.78,10052.0,54.1085,54.1181,54.0212,54.0794,10052.0
2023-01-19 12:35:00,55.76,55.84,55.75,55.78,4701.0,54.06,54.1375,54.0503,54.0794,4701.0
2023-01-19 12:40:00,55.78,55.8,55.65,55.69,12286.0,54.0794,54.0988,53.9533,53.9921,12286.0
2023-01-19 12:45:00,55.68,55.81,55.66,55.69,15953.0,53.9824,54.1085,53.963,53.9921,15953.0
2023-01-19 12:50:00,55.71,55.73,55.64,55.65,14511.0,54.0115,54.0309,53.9436,53.9533,14511.0
2023-01-19 12:55:00,55.64,55.93,55.63,55.91,12268.0,53.9436,54.2248,53.9339,54.2054,12268.0
2023-01-19 13:00:00,55.93,56.25,55.89,56.19,59429.0,54.2248,54.535,54.186,54.4769,59429.0
2023-01-19 13:05:00,56.19,56.19,56.0,56.12,15142.0,54.4769,54.4769,54.2927,54.409,15142.0
2023-01-19 13:10:00,56.1,56.18,55.99,56.14,11644.0,54.3896,54.4672,54.283,54.4284,11644.0
2023-01-19 13:15:00,56.13,56.3,55.98,56.26,46904.0,54.4187,54.5835,54.2733,54.5447,46904.0
2023-01-19 13:20:00,56.29,56.37,56.23,56.28,18350.0,54.5738,54.6514,54.5156,54.5641,18350.0
2023-01-19 13:25:00,56.23,56.23,56.08,56.18,28760.0,54.5156,54.5156,54.3702,54.4672,28760.0
2023-01-19 13:30:00,56.24,56.35,56.23,56.31,28091.0,54.5253,54.632,54.5156,54.5932,28091.0
2023-01-19 13:35:00,56.34,56.51,56.31,56.5,16067.0,54.6223,54.7871,54.5932,54.7774,16067.0
2023-01-19 13:40:00,56.51,56.66,56.39,56.41,55632.0,54.7871,54.9325,54.6708,54.6902,55632.0
2023-01-19 13:45:00,56.43,56.46,56.34,56.35,24924.0,54.7095,54.7386,54.6223,54.632,24924.0
2023-01-19 13:50:00,56.3,56.36,56.23,56.24,30089.0,54.5835,54.6417,54.5156,54.5253,30089.0
2023-01-19 13:55:00,56.22,56.34,56.18,56.32,20745.0,54.506,54.6223,54.4672,54.6029,20745.0
2023-01-19 14:00:00,56.32,56.38,56.16,56.34,19075.0,54.6029,54.6611,54.4478,54.6223,19075.0
2023-01-19 14:05:00,56.31,56.34,56.17,56.28,15464.0,54.5932,54.6223,54.4575,54.5641,15464.0
2023-01-19 14:10:00,56.24,56.46,56.24,56.44,25793.0,54.5253,54.7386,54.5253,54.7192,25793.0
2023-01-19 14:15:00,56.43,56.5,56.36,56.41,31029.0,54.7095,54.7774,54.6417,54.6902,31029.0
2023-01-19 14:20:00,56.43,56.68,56.41,56.68,21122.0,54.7095,54.9519,54.6902,54.9519,21122.0
2023-01-19 14:25:00,56.69,56.7,56.57,56.6,38186.0,54.9616,54.9713,54.8453,54.8744,38186.0
2023-01-19 14:30:00,56.61,56.66,56.48,56.64,27085.0,54.8841,54.9325,54.758,54.9131,27085.0
2023-01-19 14:35:00,56.67,56.74,56.58,56.59,26395.0,54.9422,55.0101,54.855,54.8647,26395.0
2023-01-19 14:40:00,56.59,56.69,56.51,56.58,27165.0,54.8647,54.9616,54.7871,54.855,27165.0
2023-01-19 14:45:00,56.61,56.68,56.48,56.52,52574.0,54.8841,54.9519,54.758,54.7968,52574.0
2023-01-19 14:50:00,56.49,56.51,56.42,56.43,26364.0,54.7677,54.7871,54.6999,54.7095,26364.0
2023-01-19 14:55:00,56.4,56.59,56.39,56.5,32739.0,54.6805,54.8647,54.6708,54.7774,32739.0
2023-01-19 15:00:00,56.51,56.64,56.51,56.6,11447.0,54.7871,54.9131,54.7871,54.8744,11447.0
2023-01-19 15:05:00,56.58,56.58,56.31,56.37,25430.0,54.855,54.855,54.5932,54.6514,25430.0
2023-01-19 15:10:00,56.38,56.45,56.29,56.42,45409.0,54.6611,54.7289,54.5738,54.6999,45409.0
2023-01-19 15:15:00,56.43,56.53,56.31,56.44,19956.0,54.7095,54.8065,54.5932,54.7192,19956.0
2023-01-19 15:20:00,56.44,56.45,56.35,56.39,5878.0,54.7192,54.7289,54.632,54.6708,5878.0
2023-01-19 15:25:00,56.38,56.48,56.35,56.42,9316.0,54.6611,54.758,54.632,54.6999,9316.0
2023-01-19 15:30:00,56.44,56.44,56.25,56.34,16316.0,54.7192,54.7192,54.535,54.6223,16316.0
2023-01-19 15:35:00,56.38,56.43,56.31,56.35,4321.0,54.6611,54.7095,54.5932,54.632,4321.0
2023-01-19 15:40:00,56.31,56.31,56.15,56.17,11895.0,54.5932,54.5932,54.4381,54.4575,11895.0
2023-01-19 15:45:00,56.18,56.22,56.11,56.17,11461.0,54.4672,54.506,54.3993,54.4575,11461.0
2023-01-19 15:50:00,56.15,56.2,55.96,56.05,45038.0,54.4381,54.4866,54.2539,54.3411,45038.0
2023-01-19 15:55:00,56.01,56.03,55.75,55.84,74535.0,54.3024,54.3217,54.0503,54.1375,74535.0
2023-01-20 09:30:00,56.03,56.06,55.32,55.38,172326.0,54.3217,54.3508,53.6334,53.6916,172326.0
2023-01-20 09:35:00,55.39,55.54,55.27,55.48,80841.0,53.7013,53.8467,53.5849,53.7885,80841.0
2023-01-20 09:40:00,55.51,55.69,55.42,55.62,89886.0,53.8176,53.9921,53.7303,53.9242,89886.0
2023-01-20 09:45:00,55.64,55.74,55.47,55.49,78710.0,53.9436,54.0406,53.7788,53.7982,78710.0
2023-01-20 09:50:00,55.5,55.57,55.34,55.39,67364.0,53.8079,53.8758,53.6528,53.7013,67364.0
2023-01-20 09:55:00,55.41,55.61,55.38,55.5,42030.0,53.7206,53.9145,53.6916,53.8079,42030.0
2023-01-20 10:00:00,55.51,55.55,55.41,55.46,46892.0,53.8176,53.8564,53.7206,53.7691,46892.0
2023-01-20 10:05:00,55.47,55.9,55.47,55.86,100399.0,53.7788,54.1957,53.7788,54.1569,100399.0
2023-01-20 10:10:00,55.87,55.89,55.58,55.59,66871.0,54.1666,54.186,53.8855,53.8952,66871.0
2023-01-20 10:15:00,55.6,55.62,55.46,55.54,39187.0,53.9049,53.9242,53.7691,53.8467,39187.0
2023-01-20 10:20:00,55.53,55.72,55.49,55.69,21377.0,53.837,54.0212,53.7982,53.9921,21377.0
2023-01-20 10:25:00,55.69,55.99,55.69,55.95,40271.0,53.9921,54.283,53.9921,54.2442,40271.0
2023-01-20 10:30:00,55.98,56.02,55.9,55.93,36609.0,54.2733,54.312,54.1957,54.2248,36609.0
2023-01-20 10:35:00,55.91,56.02,55.87,55.97,22588.0,54.2054,54.312,54.1666,54.2636,22588.0
2023-01-20 10:40:00,55.96,56.02,55.84,55.84,20217.0,54.2539,54.312,54.1375,54.1375,20217.0
2023-01-20 10:45:00,55.86,55.95,55.85,55.91,10677.0,54.1569,54.2442,54.1472,54.2054,10677.0
2023-01-20 10:50:00,55.93,56.02,55.87,56.02,20358.0,54.2248,54.312,54.1666,54.312,20358.0
2023-01-20 10:55:00,55.99,56.1,55.94,55.98,27753.0,54.283,54.3896,54.2345,54.2733,27753.0
2023-01-20 11:00:00,55.97,56.24,55.97,56.22,25217.0,54.2636,54.5253,54.2636,54.506,25217.0
2023-01-20 11:05:00,56.23,56.27,56.15,56.19,19880.0,54.5156,54.5544,54.4381,54.4769,19880.0
2023-01-20 11:10:00,56.22,56.58,56.22,56.5,38056.0,54.506,54.855,54.506,54.7774,38056.0
2023-01-20 11:15:00,56.51,56.58,56.49,56.53,45053.0,54.7871,54.855,54.7677,54.8065,45053.0
2023-01-20 11:20:00,56.55,56.63,56.41,56.58,64313.0,54.8259,54.9035,54.6902,54.855,64313.0
2023-01-20 11:25:00,56.56,56.77,56.56,56.74,32539.0,54.8356,55.0392,54.8356,55.0101,32539.0
2023-01-20 11:30:00,56.75,56.78,56.5,56.54,84557.0,55.0198,55.0489,54.7774,54.8162,84557.0
2023-01-20 11:35:00,56.55,56.57,56.34,56.34,52653.0,54.8259,54.8453,54.6223,54.6223,52653.0
2023-01-20 11:40:00,56.34,56.43,56.29,56.33,34129.0,54.6223,54.7095,54.5738,54.6126,34129.0
2023-01-20 11:45:00,56.31,56.38,56.27,56.31,30054.0,54.5932,54.6611,54.5544,54.5932,30054.0
2023-01-20 11:50:00,56.31,56.31,56.15,56.15,32915.0,54.5932,54.5932,54.4381,54.4381,32915.0
2023-01-20 11:55:00,56.17,56.26,56.11,56.16,40462.0,54.4575,54.5447,54.3993,54.4478,40462.0
2023-01-20 12:00:00,56.16,56.25,56.13,56.25,32535.0,54.4478,54.535,54.4187,54.535,32535.0
2023-01-20 12:05:00,56.25,56.32,56.19,56.28,22055.0,54.535,54.6029,54.4769,54.5641,22055.0
2023-01-20 12:10:00,56.26,56.38,56.21,56.36,14133.0,54.5447,54.6611,54.4963,54.6417,14133.0
2023-01-20 12:15:00,56.35,56.4,56.31,56.39,13302.0,54.632,54.6805,54.5932,54.6708,13302.0
2023-01-20 12:20:00,56.38,56.42,56.3,56.39,36306.0,54.6611,54.6999,54.5835,54.6708,36306.0
2023-01-20 12:25:00,56.38,56.44,56.34,56.37,18429.0,54.6611,54.7192,54.6223,54.6514,18429.0
2023-01-20 12:30:00,56.36,56.36,56.22,56.27,20948.0,54.6417,54.6417,54.506,54.5544,20948.0
2023-01-20 12:35:00,56.27,56.31,56.21,56.3,6429.0,54.5544,54.5932,54.4963,54.5835,6429.0
2023-01-20 12:40:00,56.32,56.34,56.29,56.29,7199.0,54.6029,54.6223,54.5738,54.5738,7199.0
2023-01-20 12:45:00,56.3,56.32,56.26,56.3,6793.0,54.5835,54.6029,54.5447,54.5835,6793.0
2023-01-20 12:50:00,56.32,56.38,56.3,56.37,14233.0,54.6029,54.6611,54.5835,54.6514,14233.0
2023-01-20 12:55:00,56.3,56.31,56.24,56.26,5904.0,54.5835,54.5932,54.5253,54.5447,5904.0
2023-01-20 13:00:00,56.26,56.45,56.22,56.34,45737.0,54.5447,54.7289,54.506,54.6223,45737.0
2023-01-20 13:05:00,56.31,56.34,56.22,56.22,5800.0,54.5932,54.6223,54.506,54.506,5800.0
2023-01-20 13:10:00,56.21,56.31,55.98,56.24,34712.0,54.4963,54.5932,54.2733,54.5253,34712.0
2023-01-20 13:15:00,56.29,56.31,55.94,55.95,14398.0,54.5738,54.5932,54.2345,54.2442,14398.0
2023-01-20 13:20:00,55.9,56.04,55.88,56.03,29700.0,54.1957,54.3314,54.1763,54.3217,29700.0
2023-01-20 13:25:00,56.05,56.1,55.98,56.07,19078.0,54.3411,54.3896,54.2733,54.3605,19078.0
2023-01-20 13:30:00,56.08,56.27,56.08,56.22,24449.0,54.3702,54.5544,54.3702,54.506,24449.0
2023-01-20 13:35:00,56.23,56.52,56.19,56.44,52903.0,54.5156,54.7968,54.4769,54.7192,52903.0
2023-01-20 13:40:00,56.45,56.51,56.41,56.46,24168.0,54.7289,54.7871,54.6902,54.7386,24168.0
2023-01-20 13:45:00,56.49,56.66,56.43,56.63,13239.0,54.7677,54.9325,54.7095,54.9035,13239.0
2023-01-20 13:50:00,56.64,56.71,56.57,56.61,14765.0,54.9131,54.981,54.8453,54.8841,14765.0
2023-01-20 13:55:00,56.6,56.63,56.53,56.58,15885.0,54.8744,54.9035,54.8065,54.855,15885.0
2023-01-20 14:00:00,56.62,56.62,56.49,56.56,11050.0,54.8938,54.8938,54.7677,54.8356,11050.0
2023-01-20 14:05:00,56.58,56.62,56.53,56.6,5584.0,54.855,54.8938,54.8065,54.8744,5584.0
2023-01-20 14:10:00,56.6,56.69,56.6,56.64,17409.0,54.8744,54.9616,54.8744,54.9131,17409.0
2023-01-20 14:15:00,56.67,56.73,56.64,56.67,25208.0,54.9422,55.0004,54.9131,54.9422,25208.0
2023-01-20 14:20:00,56.65,56.76,56.62,56.74,23348.0,54.9228,55.0295,54.8938,55.0101,23348.0
2023-01-20 14:25:00,56.73,56.76,56.68,56.72,22927.0,55.0004,55.0295,54.9519,54.9907,22927.0
2023-01-20 14:30:00,56.71,56.88,56.71,56.82,38215.0,54.981,55.1458,54.981,55.0877,38215.0
2023-01-20 14:35:00,56.84,56.85,56.79,56.83,14540.0,55.107,55.1167,55.0586,55.0974,14540.0
2023-01-20 14:40:00,56.85,56.9,56.84,56.87,20199.0,55.1167,55.1652,55.107,55.1361,20199.0
2023-01-20 14:45:00,56.85,56.87,56.73,56.78,30825.0,55.1167,55.1361,55.0004,55.0489,30825.0
2023-01-20 14:50:00,56.75,56.81,56.72,56.76,8344.0,55.0198,55.078,54.9907,55.0295,8344.0
2023-01-20 14:55:00,56.77,56.93,56.73,56.91,21846.0,55.0392,55.1943,55.0004,55.1749,21846.0
2023-01-20 15:00:00,56.9,57.08,56.9,57.06,52681.0,55.1652,55.3397,55.1652,55.3203,52681.0
2023-01-20 15:05:00,57.06,57.1,56.99,57.05,41147.0,55.3203,55.3591,55.2525,55.3106,41147.0
2023-01-20 15:10:00,57.05,57.24,57.01,57.23,41716.0,55.3106,55.4949,55.2719,55.4852,41716.0
2023-01-20 15:15:00,57.25,57.39,57.25,57.34,38805.0,55.5045,55.6403,55.5045,55.5918,38805.0
2023-01-20 15:20:00,57.35,57.35,57.03,57.12,72822.0,55.6015,55.6015,55.2913,55.3785,72822.0
2023-01-20 15:25:00,57.1,57.26,57.1,57.22,35372.0,55.3591,55.5142,55.3591,55.4755,35372.0
2023-01-20 15:30:00,57.23,57.3,57.18,57.18,46728.0,55.4852,55.553,55.4367,55.4367,46728.0
2023-01-20 15:35:00,57.14,57.2,57.07,57.19,32011.0,55.3979,55.4561,55.33,55.4464,32011.0
2023-01-20 15:40:00,57.19,57.24,57.13,57.18,19411.0,55.4464,55.4949,55.3882,55.4367,19411.0
2023-01-20 15:45:00,57.17,57.25,57.1,57.25,61472.0,55.427,55.5045,55.3591,55.5045,61472.0
2023-01-20 15:50:00,57.26,57.42,57.14,57.39,47171.0,55.5142,55.6694,55.3979,55.6403,47171.0
2023-01-20 15:55:00,57.4,57.5,57.27,57.44,140064.0,55.65,55.7469,55.5239,55.6888,140064.0
2023-01-23 09:30:00,57.96,57.97,57.25,57.25,84193.0,56.1929,56.2026,55.5045,55.5045,84193.0
2023-01-23 09:35:00,57.26,57.36,57.12,57.17,52817.0,55.5142,55.6112,55.3785,55.427,52817.0
2023-01-23 09:40:00,57.22,57.42,57.14,57.34,48183.0,55.4755,55.6694,55.3979,55.5918,48183.0
2023-01-23 09:45:00,57.37,57.69,57.36,57.57,69718.0,55.6209,55.9311,55.6112,55.8148,69718.0
2023-01-23 09:50:00,57.57,57.92,57.57,57.77,52393.0,55.8148,56.1541,55.8148,56.0087,52393.0
2023-01-23 09:55:00,57.78,57.87,57.63,57.78,49971.0,56.0184,56.1056,55.873,56.0184,49971.0
2023-01-23 10:00:00,57.79,57.95,57.71,57.75,58396.0,56.0281,56.1832,55.9505,55.9893,58396.0
2023-01-23 10:05:00,57.73,57.81,57.59,57.77,55491.0,55.9699,56.0475,55.8342,56.0087,55491.0
2023-01-23 10:10:00,57.78,58.22,57.78,58.2,82238.0,56.0184,56.445,56.0184,56.4256,82238.0
2023-01-23 10:15:00,58.19,58.31,58.18,58.23,62185.0,56.4159,56.5322,56.4062,56.4547,62185.0
2023-01-23 10:20:00,58.24,58.43,58.13,58.43,83701.0,56.4644,56.6486,56.3577,56.6486,83701.0
2023-01-23 10:25:00,58.43,58.53,58.37,58.43,75396.0,56.6486,56.7455,56.5904,56.6486,75396.0
2023-01-23 10:30:00,58.43,58.57,58.42,58.46,44639.0,56.6486,56.7843,56.6389,56.6777,44639.0
2023-01-23 10:35:00,58.45,58.54,58.45,58.53,26947.0,56.668,56.7552,56.668,56.7455,26947.0
2023-01-23 10:40:00,58.49,58.55,58.41,58.51,40931.0,56.7067,56.7649,56.6292,56.7261,40931.0
2023-01-23 10:45:00,58.53,58.7,58.47,58.69,39012.0,56.7455,56.9103,56.6874,56.9006,39012.0
2023-01-23 10:50:00,58.69,58.77,58.62,58.7,22059.0,56.9006,56.9782,56.8328,56.9103,22059.0
2023-01-23 10:55:00,58.7,58.85,58.69,58.69,29406.0,56.9103,57.0558,56.9006,56.9006,29406.0
2023-01-23 11:00:00,58.7,59.19,58.67,59.15,65680.0,56.9103,57.3854,56.8813,57.3466,65680.0
2023-01-23 11:05:00,59.13,59.43,59.06,59.42,112135.0,57.3272,57.6181,57.2594,57.6084,112135.0
2023-01-23 11:10:00,59.44,59.45,59.26,59.27,77890.0,57.6278,57.6375,57.4533,57.463,77890.0
2023-01-23 11:15:00,59.29,59.39,59.15,59.39,46226.0,57.4824,57.5793,57.3466,57.5793,46226.0
2023-01-23 11:20:00,59.4,59.49,59.28,59.28,38915.0,57.589,57.6763,57.4727,57.4727,38915.0
2023-01-23 11:25:00,59.3,59.31,59.02,59.03,30122.0,57.492,57.5017,57.2206,57.2303,30122.0
2023-01-23 11:30:00,59.05,59.19,59.05,59.05,25745.0,57.2497,57.3854,57.2497,57.2497,25745.0
2023-01-23 11:35:00,59.06,59.13,58.95,59.13,30459.0,57.2594,57.3272,57.1527,57.3272,30459.0
2023-01-23 11:40:00,59.13,59.13,59.0,59.01,20514.0,57.3272,57.3272,57.2012,57.2109,20514.0
2023-01-23 11:45:00,59.05,59.12,59.0,59.12,10475.0,57.2497,57.3175,57.2012,57.3175,10475.0
2023-01-23 11:50:00,59.11,59.12,58.97,59.06,10427.0,57.3078,57.3175,57.1721,57.2594,10427.0
2023-01-23 11:55:00,59.06,59.15,59.04,59.13,9344.0,57.2594,57.3466,57.24,57.3272,9344.0
2023-01-23 12:00:00,59.11,59.11,58.98,59.0,13916.0,57.3078,57.3078,57.1818,57.2012,13916.0
2023-01-23 12:05:00,58.98,59.0,58.58,58.59,53383.0,57.1818,57.2012,56.794,56.8037,53383.0
2023-01-23 12:10:00,58.58,58.69,58.56,58.62,41254.0,56.794,56.9006,56.7746,56.8328,41254.0
2023-01-23 12:15:00,58.59,58.76,58.59,58.75,5704.0,56.8037,56.9685,56.8037,56.9588,5704.0
2023-01-23 12:20:00,58.72,58.85,58.7,58.83,31642.0,56.9297,57.0558,56.9103,57.0364,31642.0
2023-01-23 12:25:00,58.82,58.86,58.74,58.85,23994.0,57.0267,57.0655,56.9491,57.0558,23994.0
2023-01-23 12:30:00,58.86,58.87,58.77,58.84,13226.0,57.0655,57.0752,56.9782,57.0461,13226.0
2023-01-23 12:35:00,58.87,58.97,58.84,58.94,14137.0,57.0752,57.1721,57.0461,57.143,14137.0
2023-01-23 12:40:00,58.93,58.93,58.86,58.9,10388.0,57.1333,57.1333,57.0655,57.1042,10388.0
2023-01-23 12:45:00,58.91,58.91,58.83,58.85,8096.0,57.1139,57.1139,57.0364,57.0558,8096.0
2023-01-23 12:50:00,58.83,59.0,58.75,58.99,25246.0,57.0364,57.2012,56.9588,57.1915,25246.0
2023-01-23 12:55:00,58.95,59.02,58.91,58.99,10652.0,57.1527,57.2206,57.1139,57.1915,10652.0
2023-01-23 13:00:00,58.95,59.14,58.94,59.04,17358.0,57.1527,57.3369,57.143,57.24,17358.0
2023-01-23 13:05:00,59.04,59.15,59.0,59.13,16943.0,57.24,57.3466,57.2012,57.3272,16943.0
2023-01-23 13:10:00,59.12,59.13,59.02,59.08,9904.0,57.3175,57.3272,57.2206,57.2788,9904.0
2023-01-23 13:15:00,59.08,59.16,59.07,59.1,6914.0,57.2788,57.3563,57.2691,57.2981,6914.0
2023-01-23 13:20:00,59.11,59.22,59.1,59.14,25923.0,57.3078,57.4145,57.2981,57.3369,25923.0
2023-01-23 13:25:00,59.12,59.17,59.08,59.14,7483.0,57.3175,57.366,57.2788,57.3369,7483.0
2023-01-23 13:30:00,59.19,59.2,59.06,59.11,4408.0,57.3854,57.3951,57.2594,57.3078,4408.0
2023-01-23 13:35:00,59.1,59.3,59.1,59.3,18867.0,57.2981,57.492,57.2981,57.492,18867.0
2023-01-23 13:40:00,59.31,59.44,59.28,59.43,21845.0,57.5017,57.6278,57.4727,57.6181,21845.0
2023-01-23 13:45:00,59.43,59.55,59.41,59.49,23777.0,57.6181,57.7344,57.5987,57.6763,23777.0
2023-01-23 13:50:00,59.5,59.53,59.38,59.38,25830.0,57.6859,57.715,57.5696,57.5696,25830.0
2023-01-23 13:55:00,59.4,59.41,59.27,59.32,14652.0,57.589,57.5987,57.463,57.5114,14652.0
2023-01-23 14:00:00,59.28,59.28,59.07,59.11,15003.0,57.4727,57.4727,57.2691,57.3078,15003.0
2023-01-23 14:05:00,59.14,59.19,59.12,59.18,6881.0,57.3369,57.3854,57.3175,57.3757,6881.0
2023-01-23 14:10:00,59.14,59.14,59.0,59.1,15996.0,57.3369,57.3369,57.2012,57.2981,15996.0
2023-01-23 14:15:00,59.05,59.11,59.0,59.1,9946.0,57.2497,57.3078,57.2012,57.2981,9946.0
2023-01-23 14:20:00,59.08,59.08,58.99,59.02,12100.0,57.2788,57.2788,57.1915,57.2206,12100.0
2023-01-23 14:25:00,59.0,59.01,58.72,58.78,17539.0,57.2012,57.2109,56.9297,56.9879,17539.0
2023-01-23 14:30:00,58.78,58.91,58.76,58.81,12048.0,56.9879,57.1139,56.9685,57.017,12048.0
2023-01-23 14:35:00,58.79,58.8,58.53,58.54,29093.0,56.9976,57.0073,56.7455,56.7552,29093.0
2023-01-23 14:40:00,58.53,58.59,58.46,58.47,36895.0,56.7455,56.8037,56.6777,56.6874,36895.0
2023-01-23 14:45:00,58.48,58.48,58.07,58.2,74198.0,56.697,56.697,56.2995,56.4256,74198.0
2023-01-23 14:50:00,58.17,58.18,57.97,58.11,34477.0,56.3965,56.4062,56.2026,56.3383,34477.0
2023-01-23 14:55:00,58.12,58.3,58.08,58.26,53573.0,56.348,56.5225,56.3092,56.4838,53573.0
2023-01-23 15:00:00,58.25,58.34,58.19,58.22,44273.0,56.4741,56.5613,56.4159,56.445,44273.0
2023-01-23 15:05:00,58.21,58.31,58.15,58.31,28212.0,56.4353,56.5322,56.3771,56.5322,28212.0
2023-01-23 15:10:00,58.27,58.53,58.22,58.46,31473.0,56.4935,56.7455,56.445,56.6777,31473.0
2023-01-23 15:15:00,58.46,58.56,58.39,58.43,31958.0,56.6777,56.7746,56.6098,56.6486,31958.0
2023-01-23 15:20:00,58.41,58.51,58.35,58.51,21862.0,56.6292,56.7261,56.571,56.7261,21862.0
2023-01-23 15:25:00,58.46,58.47,58.26,58.4,20586.0,56.6777,56.6874,56.4838,56.6195,20586.0
2023-01-23 15:30:00,58.42,58.43,58.27,58.32,15261.0,56.6389,56.6486,56.4935,56.5419,15261.0
2023-01-23 15:35:00,58.33,58.55,58.28,58.53,11735.0,56.5516,56.7649,56.5031,56.7455,11735.0
2023-01-23 15:40:00,58.46,58.58,58.34,58.58,29455.0,56.6777,56.794,56.5613,56.794,29455.0
2023-01-23 15:45:00,58.57,58.66,58.53,58.59,28982.0,56.7843,56.8716,56.7455,56.8037,28982.0
2023-01-23 15:50:00,58.62,58.79,58.62,58.76,55977.0,56.8328,56.9976,56.8328,56.9685,55977.0
2023-01-23 15:55:00,58.78,58.89,58.72,58.73,63697.0,56.9879,57.0945,56.9297,56.9394,63697.0
2023-01-24 09:30:00,58.11,58.13,57.75,57.81,91274.0,56.3383,56.3577,55.9893,56.0475,91274.0
2023-01-24 09:35:00,57.8,57.81,57.44,57.57,138475.0,56.0378,56.0475,55.6888,55.8148,138475.0
2023-01-24 09:40:00,57.55,58.01,57.54,57.88,65255.0,55.7954,56.2414,55.7857,56.1153,65255.0
2023-01-24 09:45:00,57.85,58.22,57.6,58.17,60459.0,56.0863,56.445,55.8439,56.3965,60459.0
2023-01-24 09:50:00,58.1,58.34,58.02,58.32,28677.0,56.3286,56.5613,56.2511,56.5419,28677.0
2023-01-24 09:55:00,58.33,58.33,57.7,57.7,32350.0,56.5516,56.5516,55.9408,55.9408,32350.0
2023-01-24 10:00:00,57.73,57.96,57.73,57.83,13387.0,55.9699,56.1929,55.9699,56.0669,13387.0
2023-01-24 10:05:00,57.85,57.99,57.64,57.9,33003.0,56.0863,56.222,55.8827,56.1347,33003.0
2023-01-24 10:10:00,57.9,58.24,57.87,58.22,34402.0,56.1347,56.4644,56.1056,56.445,34402.0
2023-01-24 10:15:00,58.25,58.43,58.06,58.06,50547.0,56.4741,56.6486,56.2899,56.2899,50547.0
2023-01-24 10:20:00,58.07,58.25,58.07,58.14,31043.0,56.2995,56.4741,56.2995,56.3674,31043.0
2023-01-24 10:25:00,58.18,58.39,58.18,58.39,20627.0,56.4062,56.6098,56.4062,56.6098,20627.0
2023-01-24 10:30:00,58.38,58.48,58.24,58.4,21270.0,56.6001,56.697,56.4644,56.6195,21270.0
2023-01-24 10:35:00,58.4,58.4,58.14,58.26,52911.0,56.6195,56.6195,56.3674,56.4838,52911.0
2023-01-24 10:40:00,58.26,58.66,58.24,58.64,34639.0,56.4838,56.8716,56.4644,56.8522,34639.0
2023-01-24 10:45:00,58.61,58.71,58.55,58.7,43750.0,56.8231,56.92,56.7649,56.9103,43750.0
2023-01-24 10:50:00,58.69,58.81,58.61,58.79,64903.0,56.9006,57.017,56.8231,56.9976,64903.0
2023-01-24 10:55:00,58.79,59.04,58.77,58.9,57042.0,56.9976,57.24,56.9782,57.1042,57042.0
2023-01-24 11:00:00,58.9,58.93,58.81,58.88,37621.0,57.1042,57.1333,57.017,57.0849,37621.0
2023-01-24 11:05:00,58.87,58.87,58.73,58.76,21394.0,57.0752,57.0752,56.9394,56.9685,21394.0
2023-01-24 11:10:00,58.77,58.8,58.63,58.7,18179.0,56.9782,57.0073,56.8425,56.9103,18179.0
2023-01-24 11:15:00,58.72,58.72,58.56,58.63,9800.0,56.9297,56.9297,56.7746,56.8425,9800.0
2023-01-24 11:20:00,58.61,58.81,58.58,58.79,17941.0,56.8231,57.017,56.794,56.9976,17941.0
2023-01-24 11:25:00,58.77,58.99,58.72,58.97,14905.0,56.9782,57.1915,56.9297,57.1721,14905.0
2023-01-24 11:30:00,58.98,58.99,58.72,58.74,18177.0,57.1818,57.1915,56.9297,56.9491,18177.0
2023-01-24 11:35:00,58.73,58.77,58.69,58.77,9725.0,56.9394,56.9782,56.9006,56.9782,9725.0
2023-01-24 11:40:00,58.77,58.8,58.64,58.68,5721.0,56.9782,57.0073,56.8522,56.891,5721.0
2023-01-24 11:45:00,58.66,58.75,58.65,58.71,2882.0,56.8716,56.9588,56.8619,56.92,2882.0
2023-01-24 11:50:00,58.7,58.77,58.66,58.67,4312.0,56.9103,56.9782,56.8716,56.8813,4312.0
2023-01-24 11:55:00,58.69,58.73,58.64,58.67,7558.0,56.9006,56.9394,56.8522,56.8813,7558.0
2023-01-24 12:00:00,58.67,58.67,58.39,58.54,29463.0,56.8813,56.8813,56.6098,56.7552,29463.0
2023-01-24 12:05:00,58.55,58.77,58.55,58.74,17959.0,56.7649,56.9782,56.7649,56.9491,17959.0
2023-01-24 12:10:00,58.72,58.81,58.72,58.81,8806.0,56.9297,57.017,56.9297,57.017,8806.0
2023-01-24 12:15:00,58.8,58.85,58.74,58.83,6160.0,57.0073,57.0558,56.9491,57.0364,6160.0
2023-01-24 12:20:00,58.82,58.83,58.75,58.82,3900.0,57.0267,57.0364,56.9588,57.0267,3900.0
2023-01-24 12:25:00,58.79,58.83,58.71,58.82,3513.0,56.9976,57.0364,56.92,57.0267,3513.0
2023-01-24 12:30:00,58.78,58.81,58.73,58.76,7076.0,56.9879,57.017,56.9394,56.9685,7076.0
2023-01-24 12:35:00,58.73,58.8,58.69,58.76,5501.0,56.9394,57.0073,56.9006,56.9685,5501.0
2023-01-24 12:40:00,58.73,58.74,58.66,58.69,5888.0,56.9394,56.9491,56.8716,56.9006,5888.0
2023-01-24 12:45:00,58.66,58.79,58.66,58.77,44303.0,56.8716,56.9976,56.8716,56.9782,44303.0
2023-01-24 12:50:00,58.77,58.82,58.72,58.77,2464.0,56.9782,57.0267,56.9297,56.9782,2464.0
2023-01-24 12:55:00,58.78,58.86,58.78,58.83,5377.0,56.9879,57.0655,56.9879,57.0364,5377.0
2023-01-24 13:00:00,58.83,58.92,58.64,58.64,18761.0,57.0364,57.1236,56.8522,56.8522,18761.0
2023-01-24 13:05:00,58.69,58.89,58.65,58.85,6794.0,56.9006,57.0945,56.8619,57.0558,6794.0
2023-01-24 13:10:00,58.88,59.09,58.88,59.03,18800.0,57.0849,57.2885,57.0849,57.2303,18800.0
2023-01-24 13:15:00,59.01,59.19,58.99,59.14,23785.0,57.2109,57.3854,57.1915,57.3369,23785.0
2023-01-24 13:20:00,59.15,59.17,58.99,59.06,6186.0,57.3466,57.366,57.1915,57.2594,6186.0
2023-01-24 13:25:00,59.07,59.15,58.99,59.14,17146.0,57.2691,57.3466,57.1915,57.3369,17146.0
2023-01-24 13:30:00,59.13,59.16,59.09,59.12,6373.0,57.3272,57.3563,57.2885,57.3175,6373.0
2023-01-24 13:35:00,59.14,59.14,59.06,59.09,2491.0,57.3369,57.3369,57.2594,57.2885,2491.0
2023-01-24 13:40:00,59.12,59.28,59.12,59.25,13506.0,57.3175,57.4727,57.3175,57.4436,13506.0
2023-01-24 13:45:00,59.27,59.35,59.25,59.3,20538.0,57.463,57.5405,57.4436,57.492,20538.0
2023-01-24 13:50:00,59.28,59.35,59.27,59.35,9028.0,57.4727,57.5405,57.463,57.5405,9028.0
2023-01-24 13:55:00,59.35,59.4,59.29,59.32,15633.0,57.5405,57.589,57.4824,57.5114,15633.0
2023-01-24 14:00:00,59.31,59.33,58.99,59.02,37181.0,57.5017,57.5211,57.1915,57.2206,37181.0
2023-01-24 14:05:00,59.03,59.12,58.95,59.05,7226.0,57.2303,57.3175,57.1527,57.2497,7226.0
2023-01-24 14:10:00,59.06,59.11,59.02,59.03,4477.0,57.2594,57.3078,57.2206,57.2303,4477.0
2023-01-24 14:15:00,59.03,59.12,59.01,59.04,6339.0,57.2303,57.3175,57.2109,57.24,6339.0
2023-01-24 14:20:00,59.02,59.11,59.01,59.1,11392.0,57.2206,57.3078,57.2109,57.2981,11392.0
2023-01-24 14:25:00,59.09,59.2,59.09,59.19,17290.0,57.2885,57.3951,57.2885,57.3854,17290.0
2023-01-24 14:30:00,59.18,59.3,59.18,59.27,8787.0,57.3757,57.492,57.3757,57.463,8787.0
2023-01-24 14:35:00,59.27,59.36,59.27,59.31,14166.0,57.463,57.5502,57.463,57.5017,14166.0
2023-01-24 14:40:00,59.3,59.36,59.28,59.33,15425.0,57.492,57.5502,57.4727,57.5211,15425.0
2023-01-24 14:45:00,59.34,59.43,59.32,59.32,21322.0,57.5308,57.6181,57.5114,57.5114,21322.0
2023-01-24 14:50:00,59.34,59.45,59.33,59.44,10790.0,57.5308,57.6375,57.5211,57.6278,10790.0
2023-01-24 14:55:00,59.44,59.55,59.44,59.5,11959.0,57.6278,57.7344,57.6278,57.6859,11959.0
2023-01-24 15:00:00,59.47,59.53,59.37,59.47,12661.0,57.6569,57.715,57.5599,57.6569,12661.0
2023-01-24 15:05:00,59.45,59.46,59.36,59.38,10982.0,57.6375,57.6472,57.5502,57.5696,10982.0
2023-01-24 15:10:00,59.44,59.46,59.33,59.34,10136.0,57.6278,57.6472,57.5211,57.5308,10136.0
2023-01-24 15:15:00,59.35,59.36,59.28,59.32,8390.0,57.5405,57.5502,57.4727,57.5114,8390.0
2023-01-24 15:20:00,59.31,59.34,59.23,59.33,6939.0,57.5017,57.5308,57.4242,57.5211,6939.0
2023-01-24 15:25:00,59.32,59.35,59.23,59.32,10027.0,57.5114,57.5405,57.4242,57.5114,10027.0
2023-01-24 15:30:00,59.33,59.35,59.14,59.15,29159.0,57.5211,57.5405,57.3369,57.3466,29159.0
2023-01-24 15:35:00,59.12,59.18,59.11,59.14,16271.0,57.3175,57.3757,57.3078,57.3369,16271.0
2023-01-24 15:40:00,59.12,59.12,58.89,58.94,24763.0,57.3175,57.3175,57.0945,57.143,24763.0
2023-01-24 15:45:00,58.94,59.05,58.89,58.99,23112.0,57.143,57.2497,57.0945,57.1915,23112.0
2023-01-24 15:50:00,58.97,59.3,58.97,59.3,36604.0,57.1721,57.492,57.1721,57.492,36604.0
2023-01-24 15:55:00,59.31,59.41,59.2,59.2,54069.0,57.5017,57.5987,57.3951,57.3951,54069.0
2023-01-25 09:30:00,57.7,58.07,57.62,57.97,85908.0,55.9408,56.2995,55.8633,56.2026,85908.0
2023-01-25 09:35:00,58.0,58.03,57.85,57.95,107525.0,56.2317,56.2608,56.0863,56.1832,107525.0
2023-01-25 09:40:00,57.91,58.22,57.9,58.13,72102.0,56.1444,56.445,56.1347,56.3577,72102.0
2023-01-25 09:45:00,58.12,58.19,58.0,58.01,56691.0,56.348,56.4159,56.2317,56.2414,56691.0
2023-01-25 09:50:00,58.0,58.04,57.71,57.76,49689.0,56.2317,56.2705,55.9505,55.999,49689.0
2023-01-25 09:55:00,57.75,57.89,57.55,57.64,129718.0,55.9893,56.125,55.7954,55.8827,129718.0
2023-01-25 10:00:00,57.63,57.73,57.49,57.63,69715.0,55.873,55.9699,55.7372,55.873,69715.0
2023-01-25 10:05:00,57.62,58.09,57.57,57.93,99205.0,55.8633,56.3189,55.8148,56.1638,99205.0
2023-01-25 10:10:00,57.97,58.02,57.73,57.73,80746.0,56.2026,56.2511,55.9699,55.9699,80746.0
2023-01-25 10:15:00,57.71,57.94,57.6,57.77,62695.0,55.9505,56.1735,55.8439,56.0087,62695.0
2023-01-25 10:20:00,57.75,57.77,57.5,57.52,43771.0,55.9893,56.0087,55.7469,55.7663,43771.0
2023-01-25 10:25:00,57.54,57.61,57.42,57.5,57205.0,55.7857,55.8536,55.6694,55.7469,57205.0
2023-01-25 10:30:00,57.49,57.63,57.14,57.18,145424.0,55.7372,55.873,55.3979,55.4367,145424.0
2023-01-25 10:35:00,57.22,57.34,56.84,56.88,97295.0,55.4755,55.5918,55.107,55.1458,97295.0
2023-01-25 10:40:00,56.87,57.14,56.8,57.08,75749.0,55.1361,55.3979,55.0683,55.3397,75749.0
2023-01-25 10:45:00,57.07,57.22,57.01,57.11,55035.0,55.33,55.4755,55.2719,55.3688,55035.0
2023-01-25 10:50:00,57.08,57.08,56.9,57.0,95013.0,55.3397,55.3397,55.1652,55.2622,95013.0
2023-01-25 10:55:00,57.02,57.33,57.0,57.29,45736.0,55.2816,55.5821,55.2622,55.5433,45736.0
2023-01-25 11:00:00,57.27,57.41,57.21,57.35,36750.0,55.5239,55.6597,55.4658,55.6015,36750.0
2023-01-25 11:05:00,57.34,57.36,57.19,57.24,48444.0,55.5918,55.6112,55.4464,55.4949,48444.0
2023-01-25 11:10:00,57.24,57.41,57.21,57.37,41193.0,55.4949,55.6597,55.4658,55.6209,41193.0
2023-01-25 11:15:00,57.37,57.63,57.27,57.59,51137.0,55.6209,55.873,55.5239,55.8342,51137.0
2023-01-25 11:20:00,57.55,57.74,57.46,57.66,67989.0,55.7954,55.9796,55.7081,55.902,67989.0
2023-01-25 11:25:00,57.64,57.74,57.6,57.7,55423.0,55.8827,55.9796,55.8439,55.9408,55423.0
2023-01-25 11:30:00,57.71,57.76,57.59,57.75,50432.0,55.9505,55.999,55.8342,55.9893,50432.0
2023-01-25 11:35:00,57.73,57.86,57.65,57.8,33341.0,55.9699,56.096,55.8924,56.0378,33341.0
2023-01-25 11:40:00,57.79,57.85,57.7,57.78,24002.0,56.0281,56.0863,55.9408,56.0184,24002.0
2023-01-25 11:45:00,57.73,57.86,57.71,57.86,13400.0,55.9699,56.096,55.9505,56.096,13400.0
2023-01-25 11:50:00,57.86,58.37,57.83,58.23,79857.0,56.096,56.5904,56.0669,56.4547,79857.0
2023-01-25 11:55:00,58.26,58.38,58.16,58.17,46995.0,56.4838,56.6001,56.3868,56.3965,46995.0
2023-01-25 12:00:00,58.19,58.3,58.16,58.16,26290.0,56.4159,56.5225,56.3868,56.3868,26290.0
2023-01-25 12:05:00,58.16,58.25,58.1,58.19,21395.0,56.3868,56.4741,56.3286,56.4159,21395.0
2023-01-25 12:10:00,58.21,58.23,58.09,58.11,5849.0,56.4353,56.4547,56.3189,56.3383,5849.0
2023-01-25 12:15:00,58.15,58.22,58.15,58.15,9100.0,56.3771,56.445,56.3771,56.3771,9100.0
2023-01-25 12:20:00,58.15,58.16,58.07,58.1,10768.0,56.3771,56.3868,56.2995,56.3286,10768.0
2023-01-25 12:25:00,58.08,58.09,57.97,58.04,22450.0,56.3092,56.3189,56.2026,56.2705,22450.0
2023-01-25 12:30:00,58.06,58.17,58.06,58.13,9577.0,56.2899,56.3965,56.2899,56.3577,9577.0
2023-01-25 12:35:00,58.12,58.24,58.12,58.2,28046.0,56.348,56.4644,56.348,56.4256,28046.0
2023-01-25 12:40:00,58.2,58.35,58.2,58.25,8198.0,56.4256,56.571,56.4256,56.4741,8198.0
2023-01-25 12:45:00,58.23,58.32,58.23,58.31,21187.0,56.4547,56.5419,56.4547,56.5322,21187.0
2023-01-25 12:50:00,58.3,58.39,58.27,58.32,13789.0,56.5225,56.6098,56.4935,56.5419,13789.0
2023-01-25 12:55:00,58.31,58.32,58.21,58.21,7507.0,56.5322,56.5419,56.4353,56.4353,7507.0
2023-01-25 13:00:00,58.2,58.53,58.2,58.32,43400.0,56.4256,56.7455,56.4256,56.5419,43400.0
2023-01-25 13:05:00,58.41,58.51,58.39,58.47,22465.0,56.6292,56.7261,56.6098,56.6874,22465.0
2023-01-25 13:10:00,58.47,58.67,58.46,58.64,31375.0,56.6874,56.8813,56.6777,56.8522,31375.0
2023-01-25 13:15:00,58.67,58.73,58.66,58.69,26218.0,56.8813,56.9394,56.8716,56.9006,26218.0
2023-01-25 13:20:00,58.68,58.83,58.68,58.76,19817.0,56.891,57.0364,56.891,56.9685,19817.0
2023-01-25 13:25:00,58.8,58.89,58.79,58.84,15355.0,57.0073,57.0945,56.9976,57.0461,15355.0
2023-01-25 13:30:00,58.89,58.9,58.73,58.8,26871.0,57.0945,57.1042,56.9394,57.0073,26871.0
2023-01-25 13:35:00,58.78,58.87,58.78,58.85,10224.0,56.9879,57.0752,56.9879,57.0558,10224.0
2023-01-25 13:40:00,58.8,58.87,58.79,58.79,7567.0,57.0073,57.0752,56.9976,56.9976,7567.0
2023-01-25 13:45:00,58.82,59.08,58.82,59.04,36119.0,57.0267,57.2788,57.0267,57.24,36119.0
2023-01-25 13:50:00,59.02,59.04,58.84,58.84,12853.0,57.2206,57.24,57.0461,57.0461,12853.0
2023-01-25 13:55:00,58.85,58.89,58.81,58.87,15241.0,57.0558,57.0945,57.017,57.0752,15241.0
2023-01-25 14:00:00,58.9,58.91,58.73,58.81,21298.0,57.1042,57.1139,56.9394,57.017,21298.0
2023-01-25 14:05:00,58.8,58.96,58.8,58.91,9415.0,57.0073,57.1624,57.0073,57.1139,9415.0
2023-01-25 14:10:00,58.92,59.12,58.89,59.04,58608.0,57.1236,57.3175,57.0945,57.24,58608.0
2023-01-25 14:15:00,59.07,59.27,59.06,59.25,103920.0,57.2691,57.463,57.2594,57.4436,103920.0
2023-01-25 14:20:00,59.25,59.26,59.02,59.03,29219.0,57.4436,57.4533,57.2206,57.2303,29219.0
2023-01-25 14:25:00,59.02,59.02,58.83,58.92,36102.0,57.2206,57.2206,57.0364,57.1236,36102.0
2023-01-25 14:30:00,58.92,58.95,58.73,58.74,16816.0,57.1236,57.1527,56.9394,56.9491,16816.0
2023-01-25 14:35:00,58.74,58.88,58.74,58.87,5860.0,56.9491,57.0849,56.9491,57.0752,5860.0
2023-01-25 14:40:00,58.87,59.03,58.87,59.0,21425.0,57.0752,57.2303,57.0752,57.2012,21425.0
2023-01-25 14:45:00,59.0,59.08,58.91,59.05,22158.0,57.2012,57.2788,57.1139,57.2497,22158.0
2023-01-25 14:50:00,59.01,59.15,59.0,59.1,22022.0,57.2109,57.3466,57.2012,57.2981,22022.0
2023-01-25 14:55:00,59.07,59.22,59.06,59.15,36764.0,57.2691,57.4145,57.2594,57.3466,36764.0
2023-01-25 15:00:00,59.16,59.38,59.16,59.35,41905.0,57.3563,57.5696,57.3563,57.5405,41905.0
2023-01-25 15:05:00,59.35,59.44,59.29,59.41,39693.0,57.5405,57.6278,57.4824,57.5987,39693.0
2023-01-25 15:10:00,59.41,59.47,59.18,59.24,49222.0,57.5987,57.6569,57.3757,57.4339,49222.0
2023-01-25 15:15:00,59.27,59.29,59.07,59.18,28320.0,57.463,57.4824,57.2691,57.3757,28320.0
2023-01-25 15:20:00,59.18,59.18,59.03,59.05,13824.0,57.3757,57.3757,57.2303,57.2497,13824.0
2023-01-25 15:25:00,59.04,59.19,59.04,59.14,6941.0,57.24,57.3854,57.24,57.3369,6941.0
2023-01-25 15:30:00,59.17,59.22,59.15,59.19,17090.0,57.366,57.4145,57.3466,57.3854,17090.0
2023-01-25 15:35:00,59.14,59.3,58.97,59.21,50353.0,57.3369,57.492,57.1721,57.4048,50353.0
2023-01-25 15:40:00,59.21,59.21,59.07,59.09,11456.0,57.4048,57.4048,57.2691,57.2885,11456.0
2023-01-25 15:45:00,59.09,59.1,58.95,59.03,8873.0,57.2885,57.2981,57.1527,57.2303,8873.0
2023-01-25 15:50:00,59.01,59.06,58.91,59.06,26395.0,57.2109,57.2594,57.1139,57.2594,26395.0
2023-01-25 15:55:00,59.1,59.31,59.05,59.31,108318.0,57.2981,57.5017,57.2497,57.5017,108318.0
2023-01-26 09:30:00,59.84,60.05,59.67,59.84,73117.0,58.0156,58.2192,57.8508,58.0156,73117.0
2023-01-26 09:35:00,59.86,60.11,59.8,60.07,54596.0,58.035,58.2774,57.9768,58.2386,54596.0
2023-01-26 09:40:00,60.07,60.19,59.67,59.7,64485.0,58.2386,58.3549,57.8508,57.8799,64485.0
2023-01-26 09:45:00,59.71,59.86,59.29,59.32,42530.0,57.8895,58.035,57.4824,57.5114,42530.0
2023-01-26 09:50:00,59.3,59.32,59.02,59.08,73414.0,57.492,57.5114,57.2206,57.2788,73414.0
2023-01-26 09:55:00,59.1,59.16,58.81,59.12,41015.0,57.2981,57.3563,57.017,57.3175,41015.0
2023-01-26 10:00:00,59.16,59.22,58.84,59.08,56620.0,57.3563,57.4145,57.0461,57.2788,56620.0
2023-01-26 10:05:00,59.11,59.13,58.83,58.9,19919.0,57.3078,57.3272,57.0364,57.1042,19919.0
2023-01-26 10:10:00,58.94,59.37,58.84,59.29,51029.0,57.143,57.5599,57.0461,57.4824,51029.0
2023-01-26 10:15:00,59.29,59.49,59.26,59.42,67425.0,57.4824,57.6763,57.4533,57.6084,67425.0
2023-01-26 10:20:00,59.4,59.67,59.3,59.65,40056.0,57.589,57.8508,57.492,57.8314,40056.0
2023-01-26 10:25:00,59.65,59.69,59.39,59.59,47386.0,57.8314,57.8702,57.5793,57.7732,47386.0
2023-01-26 10:30:00,59.6,59.79,59.4,59.79,39679.0,57.7829,57.9671,57.589,57.9671,39679.0
2023-01-26 10:35:00,59.79,59.79,59.25,59.26,46326.0,57.9671,57.9671,57.4436,57.4533,46326.0
2023-01-26 10:40:00,59.27,59.42,59.24,59.3,26255.0,57.463,57.6084,57.4339,57.492,26255.0
2023-01-26 10:45:00,59.28,59.38,59.23,59.36,29384.0,57.4727,57.5696,57.4242,57.5502,29384.0
2023-01-26 10:50:00,59.36,59.4,58.89,58.96,34554.0,57.5502,57.589,57.0945,57.1624,34554.0
2023-01-26 10:55:00,58.91,58.95,58.65,58.81,76542.0,57.1139,57.1527,56.8619,57.017,76542.0
2023-01-26 11:00:00,58.81,59.0,58.69,58.9,55076.0,57.017,57.2012,56.9006,57.1042,55076.0
2023-01-26 11:05:00,58.95,58.97,58.75,58.82,30010.0,57.1527,57.1721,56.9588,57.0267,30010.0
2023-01-26 11:10:00,58.88,59.08,58.81,59.03,20876.0,57.0849,57.2788,57.017,57.2303,20876.0
2023-01-26 11:15:00,59.02,59.25,59.0,59.12,46005.0,57.2206,57.4436,57.2012,57.3175,46005.0
2023-01-26 11:20:00,59.1,59.12,58.75,58.75,35708.0,57.2981,57.3175,56.9588,56.9588,35708.0
2023-01-26 11:25:00,58.79,59.09,58.79,59.09,5308.0,56.9976,57.2885,56.9976,57.2885,5308.0
2023-01-26 11:30:00,59.04,59.23,59.04,59.18,27910.0,57.24,57.4242,57.24,57.3757,27910.0
2023-01-26 11:35:00,59.19,59.28,59.01,59.06,17991.0,57.3854,57.4727,57.2109,57.2594,17991.0
2023-01-26 11:40:00,59.06,59.28,58.99,59.23,10883.0,57.2594,57.4727,57.1915,57.4242,10883.0
2023-01-26 11:45:00,59.23,59.33,59.17,59.26,7843.0,57.4242,57.5211,57.366,57.4533,7843.0
2023-01-26 11:50:00,59.28,59.29,59.16,59.22,22305.0,57.4727,57.4824,57.3563,57.4145,22305.0
2023-01-26 11:55:00,59.1,59.31,59.09,59.31,4949.0,57.2981,57.5017,57.2885,57.5017,4949.0
2023-01-26 12:00:00,59.31,59.52,59.31,59.42,20041.0,57.5017,57.7053,57.5017,57.6084,20041.0
2023-01-26 12:05:00,59.42,59.63,59.4,59.62,35539.0,57.6084,57.812,57.589,57.8023,35539.0
2023-01-26 12:10:00,59.62,59.79,59.61,59.66,36600.0,57.8023,57.9671,57.7926,57.8411,36600.0
2023-01-26 12:15:00,59.65,59.66,59.54,59.55,23585.0,57.8314,57.8411,57.7247,57.7344,23585.0
2023-01-26 12:20:00,59.56,59.66,59.47,59.51,12681.0,57.7441,57.8411,57.6569,57.6956,12681.0
2023-01-26 12:25:00,59.52,59.62,59.5,59.58,10907.0,57.7053,57.8023,57.6859,57.7635,10907.0
2023-01-26 12:30:00,59.53,59.65,59.49,59.63,14948.0,57.715,57.8314,57.6763,57.812,14948.0
2023-01-26 12:35:00,59.61,59.66,59.6,59.62,16515.0,57.7926,57.8411,57.7829,57.8023,16515.0
2023-01-26 12:40:00,59.62,59.67,59.47,59.47,16905.0,57.8023,57.8508,57.6569,57.6569,16905.0
2023-01-26 12:45:00,59.51,59.53,59.31,59.38,10275.0,57.6956,57.715,57.5017,57.5696,10275.0
2023-01-26 12:50:00,59.39,59.64,59.39,59.61,16664.0,57.5793,57.8217,57.5793,57.7926,16664.0
2023-01-26 12:55:00,59.63,59.63,59.46,59.5,10400.0,57.812,57.812,57.6472,57.6859,10400.0
2023-01-26 13:00:00,59.52,59.63,59.48,59.56,23705.0,57.7053,57.812,57.6666,57.7441,23705.0
2023-01-26 13:05:00,59.54,59.56,59.34,59.43,21374.0,57.7247,57.7441,57.5308,57.6181,21374.0
2023-01-26 13:10:00,59.44,59.55,59.41,59.52,13297.0,57.6278,57.7344,57.5987,57.7053,13297.0
2023-01-26 13:15:00,59.5,59.5,59.42,59.42,3400.0,57.6859,57.6859,57.6084,57.6084,3400.0
2023-01-26 13:20:00,59.4,59.57,59.4,59.55,15873.0,57.589,57.7538,57.589,57.7344,15873.0
2023-01-26 13:25:00,59.62,59.66,59.57,59.58,6421.0,57.8023,57.8411,57.7538,57.7635,6421.0
2023-01-26 13:30:00,59.58,59.78,59.58,59.63,78299.0,57.7635,57.9574,57.7635,57.812,78299.0
2023-01-26 13:35:00,59.66,59.96,59.66,59.94,32922.0,57.8411,58.1319,57.8411,58.1125,32922.0
2023-01-26 13:40:00,59.94,60.04,59.92,59.93,37303.0,58.1125,58.2095,58.0931,58.1028,37303.0
2023-01-26 13:45:00,59.95,60.12,59.95,59.95,28930.0,58.1222,58.287,58.1222,58.1222,28930.0
2023-01-26 13:50:00,59.98,59.99,59.87,59.87,35090.0,58.1513,58.161,58.0447,58.0447,35090.0
2023-01-26 13:55:00,59.87,59.89,59.81,59.86,6660.0,58.0447,58.0641,57.9865,58.035,6660.0
2023-01-26 14:00:00,59.84,59.84,59.67,59.71,27638.0,58.0156,58.0156,57.8508,57.8895,27638.0
2023-01-26 14:05:00,59.75,59.8,59.7,59.77,20759.0,57.9283,57.9768,57.8799,57.9477,20759.0
2023-01-26 14:10:00,59.78,59.82,59.76,59.76,7517.0,57.9574,57.9962,57.938,57.938,7517.0
2023-01-26 14:15:00,59.76,59.81,59.68,59.79,9565.0,57.938,57.9865,57.8605,57.9671,9565.0
2023-01-26 14:20:00,59.8,59.91,59.79,59.83,13072.0,57.9768,58.0834,57.9671,58.0059,13072.0
2023-01-26 14:25:00,59.83,59.83,59.59,59.71,16700.0,58.0059,58.0059,57.7732,57.8895,16700.0
2023-01-26 14:30:00,59.74,59.87,59.74,59.84,4300.0,57.9186,58.0447,57.9186,58.0156,4300.0
2023-01-26 14:35:00,59.83,59.92,59.83,59.87,11351.0,58.0059,58.0931,58.0059,58.0447,11351.0
2023-01-26 14:40:00,59.86,60.01,59.86,59.92,19523.0,58.035,58.1804,58.035,58.0931,19523.0
2023-01-26 14:45:00,59.96,60.03,59.9,59.9,20922.0,58.1319,58.1998,58.0738,58.0738,20922.0
2023-01-26 14:50:00,59.89,59.89,59.75,59.77,9561.0,58.0641,58.0641,57.9283,57.9477,9561.0
2023-01-26 14:55:00,59.78,59.95,59.78,59.93,8618.0,57.9574,58.1222,57.9574,58.1028,8618.0
2023-01-26 15:00:00,59.93,60.04,59.9,59.98,18794.0,58.1028,58.2095,58.0738,58.1513,18794.0
2023-01-26 15:05:00,60.0,60.01,59.82,59.93,17809.0,58.1707,58.1804,57.9962,58.1028,17809.0
2023-01-26 15:10:00,59.93,60.04,59.88,60.02,10655.0,58.1028,58.2095,58.0544,58.1901,10655.0
2023-01-26 15:15:00,60.0,60.1,60.0,60.06,24602.0,58.1707,58.2677,58.1707,58.2289,24602.0
2023-01-26 15:20:00,60.07,60.12,59.98,60.12,16699.0,58.2386,58.287,58.1513,58.287,16699.0
2023-01-26 15:25:00,60.11,60.24,60.08,60.14,72773.0,58.2774,58.4034,58.2483,58.3064,72773.0
2023-01-26 15:30:00,60.1,60.2,60.04,60.09,24096.0,58.2677,58.3646,58.2095,58.258,24096.0
2023-01-26 15:35:00,60.07,60.12,59.98,60.02,25316.0,58.2386,58.287,58.1513,58.1901,25316.0
2023-01-26 15:40:00,60.04,60.11,59.95,59.96,23743.0,58.2095,58.2774,58.1222,58.1319,23743.0
2023-01-26 15:45:00,59.97,60.09,59.93,60.04,14100.0,58.1416,58.258,58.1028,58.2095,14100.0
2023-01-26 15:50:00,60.06,60.2,60.02,60.08,29160.0,58.2289,58.3646,58.1901,58.2483,29160.0
2023-01-26 15:55:00,60.1,60.37,60.1,60.32,62987.0,58.2677,58.5294,58.2677,58.4809,62987.0
2023-01-27 09:30:00,60.34,60.43,60.1,60.21,43966.0,58.5003,58.5876,58.2677,58.3743,43966.0
2023-01-27 09:35:00,60.18,60.4,60.18,60.25,20389.0,58.3452,58.5585,58.3452,58.4131,20389.0
2023-01-27 09:40:00,60.24,60.54,60.15,60.52,30698.0,58.4034,58.6942,58.3161,58.6749,30698.0
2023-01-27 09:45:00,60.45,60.75,60.44,60.56,60496.0,58.607,58.8978,58.5973,58.7136,60496.0
2023-01-27 09:50:00,60.57,60.85,60.57,60.76,57759.0,58.7233,58.9948,58.7233,58.9075,57759.0
2023-01-27 09:55:00,60.76,60.77,60.54,60.69,26130.0,58.9075,58.9172,58.6942,58.8397,26130.0
2023-01-27 10:00:00,60.72,60.86,60.45,60.84,79052.0,58.8688,59.0045,58.607,58.9851,79052.0
2023-01-27 10:05:00,60.85,61.22,60.78,61.04,86725.0,58.9948,59.3535,58.9269,59.179,86725.0
2023-01-27 10:10:00,61.04,61.2,60.94,60.95,46983.0,59.179,59.3341,59.082,59.0917,46983.0
2023-01-27 10:15:00,60.9,60.97,60.76,60.81,26233.0,59.0433,59.1111,58.9075,58.956,26233.0
2023-01-27 10:20:00,60.82,60.83,60.48,60.6,48116.0,58.9657,58.9754,58.6361,58.7524,48116.0
2023-01-27 10:25:00,60.6,60.64,60.5,60.59,18534.0,58.7524,58.7912,58.6555,58.7427,18534.0
2023-01-27 10:30:00,60.62,60.64,60.33,60.35,37526.0,58.7718,58.7912,58.4906,58.51,37526.0
2023-01-27 10:35:00,60.3,60.54,60.3,60.44,36096.0,58.4616,58.6942,58.4616,58.5973,36096.0
2023-01-27 10:40:00,60.4,60.45,60.24,60.32,32724.0,58.5585,58.607,58.4034,58.4809,32724.0
2023-01-27 10:45:00,60.29,60.32,59.9,60.01,48380.0,58.4519,58.4809,58.0738,58.1804,48380.0
2023-01-27 10:50:00,60.03,60.04,59.77,59.77,26849.0,58.1998,58.2095,57.9477,57.9477,26849.0
2023-01-27 10:55:00,59.76,59.99,59.67,59.93,63696.0,57.938,58.161,57.8508,58.1028,63696.0
2023-01-27 11:00:00,59.91,59.96,59.81,59.91,27767.0,58.0834,58.1319,57.9865,58.0834,27767.0
2023-01-27 11:05:00,59.93,60.09,59.87,59.92,25151.0,58.1028,58.258,58.0447,58.0931,25151.0
2023-01-27 11:10:00,59.93,60.03,59.86,59.96,11755.0,58.1028,58.1998,58.035,58.1319,11755.0
2023-01-27 11:15:00,59.98,60.24,59.91,60.21,64959.0,58.1513,58.4034,58.0834,58.3743,64959.0
2023-01-27 11:20:00,60.2,60.35,60.19,60.33,39295.0,58.3646,58.51,58.3549,58.4906,39295.0
2023-01-27 11:25:00,60.3,60.38,60.24,60.33,40323.0,58.4616,58.5391,58.4034,58.4906,40323.0
2023-01-27 11:30:00,60.3,60.65,60.3,60.63,36851.0,58.4616,58.8009,58.4616,58.7815,36851.0
2023-01-27 11:35:00,60.67,60.68,60.49,60.49,23592.0,58.8203,58.83,58.6458,58.6458,23592.0
2023-01-27 11:40:00,60.5,60.72,60.5,60.69,40845.0,58.6555,58.8688,58.6555,58.8397,40845.0
2023-01-27 11:45:00,60.67,60.71,60.56,60.65,14550.0,58.8203,58.8591,58.7136,58.8009,14550.0
2023-01-27 11:50:00,60.64,60.66,60.5,60.5,20314.0,58.7912,58.8106,58.6555,58.6555,20314.0
2023-01-27 11:55:00,60.51,60.7,60.48,60.59,22499.0,58.6652,58.8494,58.6361,58.7427,22499.0
2023-01-27 12:00:00,60.62,60.63,60.46,60.52,23688.0,58.7718,58.7815,58.6167,58.6749,23688.0
2023-01-27 12:05:00,60.53,60.68,60.52,60.59,13240.0,58.6845,58.83,58.6749,58.7427,13240.0
2023-01-27 12:10:00,60.6,60.7,60.57,60.68,6181.0,58.7524,58.8494,58.7233,58.83,6181.0
2023-01-27 12:15:00,60.68,60.89,60.66,60.8,27108.0,58.83,59.0336,58.8106,58.9463,27108.0
2023-01-27 12:20:00,60.8,60.81,60.69,60.75,21441.0,58.9463,58.956,58.8397,58.8978,21441.0
2023-01-27 12:25:00,60.75,60.75,60.51,60.59,12680.0,58.8978,58.8978,58.6652,58.7427,12680.0
2023-01-27 12:30:00,60.55,60.78,60.54,60.77,8431.0,58.7039,58.9269,58.6942,58.9172,8431.0
2023-01-27 12:35:00,60.75,60.85,60.74,60.83,6940.0,58.8978,58.9948,58.8881,58.9754,6940.0
2023-01-27 12:40:00,60.82,60.87,60.75,60.79,12013.0,58.9657,59.0142,58.8978,58.9366,12013.0
2023-01-27 12:45:00,60.74,60.94,60.74,60.92,14216.0,58.8881,59.082,58.8881,59.0627,14216.0
2023-01-27 12:50:00,60.92,61.03,60.9,60.95,21464.0,59.0627,59.1693,59.0433,59.0917,21464.0
2023-01-27 12:55:00,60.98,60.99,60.91,60.93,5177.0,59.1208,59.1305,59.053,59.0724,5177.0
2023-01-27 13:00:00,60.93,60.99,60.77,60.77,15754.0,59.0724,59.1305,58.9172,58.9172,15754.0
2023-01-27 13:05:00,60.78,60.84,60.74,60.77,23415.0,58.9269,58.9851,58.8881,58.9172,23415.0
2023-01-27 13:10:00,60.78,60.81,60.71,60.78,9341.0,58.9269,58.956,58.8591,58.9269,9341.0
2023-01-27 13:15:00,60.74,60.74,60.57,60.69,22651.0,58.8881,58.8881,58.7233,58.8397,22651.0
2023-01-27 13:20:00,60.68,60.73,60.65,60.7,7846.0,58.83,58.8784,58.8009,58.8494,7846.0
2023-01-27 13:25:00,60.73,60.75,60.62,60.73,9443.0,58.8784,58.8978,58.7718,58.8784,9443.0
2023-01-27 13:30:00,60.69,60.78,60.69,60.78,7072.0,58.8397,58.9269,58.8397,58.9269,7072.0
2023-01-27 13:35:00,60.82,60.86,60.76,60.86,11807.0,58.9657,59.0045,58.9075,59.0045,11807.0
2023-01-27 13:40:00,60.85,60.85,60.62,60.72,10596.0,58.9948,58.9948,58.7718,58.8688,10596.0
2023-01-27 13:45:00,60.74,60.83,60.69,60.78,4809.0,58.8881,58.9754,58.8397,58.9269,4809.0
2023-01-27 13:50:00,60.75,60.75,60.68,60.71,4943.0,58.8978,58.8978,58.83,58.8591,4943.0
2023-01-27 13:55:00,60.71,60.74,60.66,60.73,18204.0,58.8591,58.8881,58.8106,58.8784,18204.0
2023-01-27 14:00:00,60.73,60.91,60.73,60.83,13769.0,58.8784,59.053,58.8784,58.9754,13769.0
2023-01-27 14:05:00,60.83,60.85,60.61,60.7,24219.0,58.9754,58.9948,58.7621,58.8494,24219.0
2023-01-27 14:10:00,60.75,60.83,60.72,60.8,7997.0,58.8978,58.9754,58.8688,58.9463,7997.0
2023-01-27 14:15:00,60.85,60.98,60.85,60.98,20089.0,58.9948,59.1208,58.9948,59.1208,20089.0
2023-01-27 14:20:00,60.98,60.99,60.92,60.99,14590.0,59.1208,59.1305,59.0627,59.1305,14590.0
2023-01-27 14:25:00,60.99,61.08,60.96,61.04,12501.0,59.1305,59.2178,59.1014,59.179,12501.0
2023-01-27 14:30:00,61.05,61.13,60.98,61.0,14306.0,59.1887,59.2663,59.1208,59.1402,14306.0
2023-01-27 14:35:00,61.01,61.13,61.01,61.12,10685.0,59.1499,59.2663,59.1499,59.2566,10685.0
2023-01-27 14:40:00,61.08,61.18,61.08,61.12,6407.0,59.2178,59.3147,59.2178,59.2566,6407.0
2023-01-27 14:45:00,61.11,61.26,61.11,61.22,31598.0,59.2469,59.3923,59.2469,59.3535,31598.0
2023-01-27 14:50:00,61.21,61.23,61.1,61.17,17063.0,59.3438,59.3632,59.2372,59.305,17063.0
2023-01-27 14:55:00,61.2,61.21,61.14,61.18,9567.0,59.3341,59.3438,59.2759,59.3147,9567.0
2023-01-27 15:00:00,61.23,61.28,61.22,61.27,34697.0,59.3632,59.4117,59.3535,59.402,34697.0
2023-01-27 15:05:00,61.25,61.46,61.25,61.41,30554.0,59.3826,59.5862,59.3826,59.5377,30554.0
2023-01-27 15:10:00,61.4,61.47,61.2,61.2,38936.0,59.528,59.5959,59.3341,59.3341,38936.0
2023-01-27 15:15:00,61.21,61.26,61.12,61.23,28900.0,59.3438,59.3923,59.2566,59.3632,28900.0
2023-01-27 15:20:00,61.25,61.27,61.01,61.14,53082.0,59.3826,59.402,59.1499,59.2759,53082.0
2023-01-27 15:25:00,61.16,61.22,61.07,61.21,49106.0,59.2953,59.3535,59.2081,59.3438,49106.0
2023-01-27 15:30:00,61.21,61.25,61.12,61.25,18867.0,59.3438,59.3826,59.2566,59.3826,18867.0
2023-01-27 15:35:00,61.22,61.25,61.08,61.09,12732.0,59.3535,59.3826,59.2178,59.2275,12732.0
2023-01-27 15:40:00,61.12,61.15,60.99,61.01,16826.0,59.2566,59.2856,59.1305,59.1499,16826.0
2023-01-27 15:45:00,61.01,61.01,60.75,60.77,42337.0,59.1499,59.1499,58.8978,58.9172,42337.0
2023-01-27 15:50:00,60.79,60.8,60.39,60.56,51993.0,58.9366,58.9463,58.5488,58.7136,51993.0
2023-01-27 15:55:00,60.54,60.54,60.35,60.44,52722.0,58.6942,58.6942,58.51,58.5973,52722.0
2023-01-30 09:30:00,59.8,60.13,59.73,60.02,81528.0,57.9768,58.2967,57.9089,58.1901,81528.0
2023-01-30 09:35:00,60.05,60.31,59.93,60.3,59815.0,58.2192,58.4713,58.1028,58.4616,59815.0
2023-01-30 09:40:00,60.28,60.31,60.1,60.19,45107.0,58.4422,58.4713,58.2677,58.3549,45107.0
2023-01-30 09:45:00,60.23,60.48,60.23,60.36,78540.0,58.3937,58.6361,58.3937,58.5197,78540.0
2023-01-30 09:50:00,60.33,60.5,60.06,60.15,45284.0,58.4906,58.6555,58.2289,58.3161,45284.0
2023-01-30 09:55:00,60.11,60.51,60.0,60.46,38879.0,58.2774,58.6652,58.1707,58.6167,38879.0
2023-01-30 10:00:00,60.53,60.75,60.46,60.75,56603.0,58.6845,58.8978,58.6167,58.8978,56603.0
2023-01-30 10:05:00,60.76,60.85,60.7,60.8,54777.0,58.9075,58.9948,58.8494,58.9463,54777.0
2023-01-30 10:10:00,60.84,60.85,60.67,60.79,23947.0,58.9851,58.9948,58.8203,58.9366,23947.0
2023-01-30 10:15:00,60.81,60.84,60.66,60.68,30090.0,58.956,58.9851,58.8106,58.83,30090.0
2023-01-30 10:20:00,60.66,60.73,60.49,60.52,38603.0,58.8106,58.8784,58.6458,58.6749,38603.0
2023-01-30 10:25:00,60.54,60.68,60.43,60.66,34634.0,58.6942,58.83,58.5876,58.8106,34634.0
2023-01-30 10:30:00,60.72,60.73,60.41,60.43,15668.0,58.8688,58.8784,58.5682,58.5876,15668.0
2023-01-30 10:35:00,60.46,60.52,60.29,60.32,34071.0,58.6167,58.6749,58.4519,58.4809,34071.0
2023-01-30 10:40:00,60.34,60.34,60.05,60.14,54670.0,58.5003,58.5003,58.2192,58.3064,54670.0
2023-01-30 10:45:00,60.11,60.12,59.78,60.06,155645.0,58.2774,58.287,57.9574,58.2289,155645.0
2023-01-30 10:50:00,60.05,60.25,59.95,60.07,68677.0,58.2192,58.4131,58.1222,58.2386,68677.0
2023-01-30 10:55:00,60.06,60.3,60.04,60.24,33929.0,58.2289,58.4616,58.2095,58.4034,33929.0
2023-01-30 11:00:00,60.24,60.38,60.2,60.26,18302.0,58.4034,58.5391,58.3646,58.4228,18302.0
2023-01-30 11:05:00,60.26,60.32,60.11,60.15,19320.0,58.4228,58.4809,58.2774,58.3161,19320.0
2023-01-30 11:10:00,60.24,60.54,60.21,60.43,34238.0,58.4034,58.6942,58.3743,58.5876,34238.0
2023-01-30 11:15:00,60.41,60.56,60.4,60.52,29848.0,58.5682,58.7136,58.5585,58.6749,29848.0
2023-01-30 11:20:00,60.46,60.49,60.08,60.17,30736.0,58.6167,58.6458,58.2483,58.3355,30736.0
2023-01-30 11:25:00,60.15,60.17,59.91,60.14,32788.0,58.3161,58.3355,58.0834,58.3064,32788.0
2023-01-30 11:30:00,60.14,60.23,60.05,60.08,13830.0,58.3064,58.3937,58.2192,58.2483,13830.0
2023-01-30 11:35:00,60.07,60.14,59.95,60.01,12665.0,58.2386,58.3064,58.1222,58.1804,12665.0
2023-01-30 11:40:00,60.0,60.04,59.87,59.91,8800.0,58.1707,58.2095,58.0447,58.0834,8800.0
2023-01-30 11:45:00,59.85,60.04,59.85,59.93,13430.0,58.0253,58.2095,58.0253,58.1028,13430.0
2023-01-30 11:50:00,59.94,60.0,59.77,59.77,24244.0,58.1125,58.1707,57.9477,57.9477,24244.0
2023-01-30 11:55:00,59.76,60.16,59.62,60.12,68399.0,57.938,58.3258,57.8023,58.287,68399.0
2023-01-30 12:00:00,60.12,60.16,60.05,60.05,22416.0,58.287,58.3258,58.2192,58.2192,22416.0
2023-01-30 12:05:00,60.06,60.16,60.06,60.12,6395.0,58.2289,58.3258,58.2289,58.287,6395.0
2023-01-30 12:10:00,60.14,60.26,60.09,60.23,10525.0,58.3064,58.4228,58.258,58.3937,10525.0
2023-01-30 12:15:00,60.23,60.23,60.0,60.07,11903.0,58.3937,58.3937,58.1707,58.2386,11903.0
2023-01-30 12:20:00,60.03,60.09,59.98,60.08,5815.0,58.1998,58.258,58.1513,58.2483,5815.0
2023-01-30 12:25:00,60.05,60.07,59.83,60.07,17333.0,58.2192,58.2386,58.0059,58.2386,17333.0
2023-01-30 12:30:00,60.05,60.09,59.96,60.02,14772.0,58.2192,58.258,58.1319,58.1901,14772.0
2023-01-30 12:35:00,60.0,60.1,59.98,60.05,19131.0,58.1707,58.2677,58.1513,58.2192,19131.0
2023-01-30 12:40:00,60.0,60.15,59.98,60.05,11306.0,58.1707,58.3161,58.1513,58.2192,11306.0
2023-01-30 12:45:00,60.04,60.05,59.85,59.94,18482.0,58.2095,58.2192,58.0253,58.1125,18482.0
2023-01-30 12:50:00,59.92,59.98,59.79,59.9,35666.0,58.0931,58.1513,57.9671,58.0738,35666.0
2023-01-30 12:55:00,59.88,59.93,59.77,59.83,10966.0,58.0544,58.1028,57.9477,58.0059,10966.0
2023-01-30 13:00:00,59.79,59.81,59.67,59.8,34875.0,57.9671,57.9865,57.8508,57.9768,34875.0
2023-01-30 13:05:00,59.82,59.89,59.78,59.82,11616.0,57.9962,58.0641,57.9574,57.9962,11616.0
2023-01-30 13:10:00,59.83,59.91,59.82,59.86,8864.0,58.0059,58.0834,57.9962,58.035,8864.0
2023-01-30 13:15:00,59.86,60.19,59.77,60.12,56684.0,58.035,58.3549,57.9477,58.287,56684.0
2023-01-30 13:20:00,60.12,60.21,60.09,60.18,12649.0,58.287,58.3743,58.258,58.3452,12649.0
2023-01-30 13:25:00,60.17,60.2,60.02,60.07,19843.0,58.3355,58.3646,58.1901,58.2386,19843.0
2023-01-30 13:30:00,60.05,60.05,59.83,59.89,22254.0,58.2192,58.2192,58.0059,58.0641,22254.0
2023-01-30 13:35:00,59.84,59.87,59.79,59.85,25317.0,58.0156,58.0447,57.9671,58.0253,25317.0
2023-01-30 13:40:00,59.87,59.87,59.69,59.78,22132.0,58.0447,58.0447,57.8702,57.9574,22132.0
2023-01-30 13:45:00,59.78,59.84,59.68,59.84,21798.0,57.9574,58.0156,57.8605,58.0156,21798.0
2023-01-30 13:50:00,59.8,59.86,59.73,59.83,15085.0,57.9768,58.035,57.9089,58.0059,15085.0
2023-01-30 13:55:00,59.83,59.87,59.71,59.86,17981.0,58.0059,58.0447,57.8895,58.035,17981.0
2023-01-30 14:00:00,59.85,59.91,59.81,59.88,9439.0,58.0253,58.0834,57.9865,58.0544,9439.0
2023-01-30 14:05:00,59.86,59.88,59.67,59.67,13774.0,58.035,58.0544,57.8508,57.8508,13774.0
2023-01-30 14:10:00,59.7,59.73,59.54,59.61,16423.0,57.8799,57.9089,57.7247,57.7926,16423.0
2023-01-30 14:15:00,59.63,59.63,59.47,59.57,18291.0,57.812,57.812,57.6569,57.7538,18291.0
2023-01-30 14:20:00,59.57,59.63,59.44,59.48,12503.0,57.7538,57.812,57.6278,57.6666,12503.0
2023-01-30 14:25:00,59.49,59.53,59.42,59.42,28523.0,57.6763,57.715,57.6084,57.6084,28523.0
2023-01-30 14:30:00,59.41,59.5,59.38,59.46,20241.0,57.5987,57.6859,57.5696,57.6472,20241.0
2023-01-30 14:35:00,59.45,59.58,59.39,59.52,22212.0,57.6375,57.7635,57.5793,57.7053,22212.0
2023-01-30 14:40:00,59.51,59.52,59.33,59.43,21633.0,57.6956,57.7053,57.5211,57.6181,21633.0
2023-01-30 14:45:00,59.47,59.47,59.29,59.3,10723.0,57.6569,57.6569,57.4824,57.492,10723.0
2023-01-30 14:50:00,59.3,59.31,59.18,59.27,19232.0,57.492,57.5017,57.3757,57.463,19232.0
2023-01-30 14:55:00,59.22,59.37,59.18,59.33,17571.0,57.4145,57.5599,57.3757,57.5211,17571.0
2023-01-30 15:00:00,59.34,59.48,59.29,59.43,15572.0,57.5308,57.6666,57.4824,57.6181,15572.0
2023-01-30 15:05:00,59.42,59.42,59.18,59.27,17837.0,57.6084,57.6084,57.3757,57.463,17837.0
2023-01-30 15:10:00,59.27,59.37,59.18,59.19,18517.0,57.463,57.5599,57.3757,57.3854,18517.0
2023-01-30 15:15:00,59.17,59.23,59.1,59.2,20112.0,57.366,57.4242,57.2981,57.3951,20112.0
2023-01-30 15:20:00,59.2,59.22,59.05,59.07,16876.0,57.3951,57.4145,57.2497,57.2691,16876.0
2023-01-30 15:25:00,59.05,59.09,58.98,59.03,29465.0,57.2497,57.2885,57.1818,57.2303,29465.0
2023-01-30 15:30:00,59.02,59.22,58.95,59.17,32772.0,57.2206,57.4145,57.1527,57.366,32772.0
2023-01-30 15:35:00,59.16,59.39,59.16,59.35,40325.0,57.3563,57.5793,57.3563,57.5405,40325.0
2023-01-30 15:40:00,59.32,59.4,59.22,59.27,22080.0,57.5114,57.589,57.4145,57.463,22080.0
2023-01-30 15:45:00,59.25,59.3,59.07,59.14,36686.0,57.4436,57.492,57.2691,57.3369,36686.0
2023-01-30 15:50:00,59.15,59.34,59.04,59.1,36518.0,57.3466,57.5308,57.24,57.2981,36518.0
2023-01-30 15:55:00,59.06,59.11,58.94,59.06,61736.0,57.2594,57.3078,57.143,57.2594,61736.0
2023-01-31 09:30:00,59.35,59.47,59.07,59.09,80915.0,57.5405,57.6569,57.2691,57.2885,80915.0
2023-01-31 09:35:00,59.11,59.14,58.81,58.99,34051.0,57.3078,57.3369,57.017,57.1915,34051.0
2023-01-31 09:40:00,59.01,59.36,58.87,59.22,48127.0,57.2109,57.5502,57.0752,57.4145,48127.0
2023-01-31 09:45:00,59.2,59.41,59.09,59.27,84503.0,57.3951,57.5987,57.2885,57.463,84503.0
2023-01-31 09:50:00,59.27,59.32,59.01,59.13,57986.0,57.463,57.5114,57.2109,57.3272,57986.0
2023-01-31 09:55:00,59.12,59.25,58.97,58.98,36278.0,57.3175,57.4436,57.1721,57.1818,36278.0
2023-01-31 10:00:00,58.96,59.17,58.9,58.97,50741.0,57.1624,57.366,57.1042,57.1721,50741.0
2023-01-31 10:05:00,59.02,59.24,58.76,58.82,50214.0,57.2206,57.4339,56.9685,57.0267,50214.0
2023-01-31 10:10:00,58.75,59.24,58.75,59.24,47540.0,56.9588,57.4339,56.9588,57.4339,47540.0
2023-01-31 10:15:00,59.24,59.44,59.22,59.41,57577.0,57.4339,57.6278,57.4145,57.5987,57577.0
2023-01-31 10:20:00,59.41,59.41,59.22,59.31,45762.0,57.5987,57.5987,57.4145,57.5017,45762.0
2023-01-31 10:25:00,59.31,59.44,59.12,59.4,44422.0,57.5017,57.6278,57.3175,57.589,44422.0
2023-01-31 10:30:00,59.41,59.48,59.33,59.34,31659.0,57.5987,57.6666,57.5211,57.5308,31659.0
2023-01-31 10:35:00,59.34,59.4,59.24,59.27,18235.0,57.5308,57.589,57.4339,57.463,18235.0
2023-01-31 10:40:00,59.23,59.43,59.23,59.39,15413.0,57.4242,57.6181,57.4242,57.5793,15413.0
2023-01-31 10:45:00,59.4,59.57,59.4,59.52,21678.0,57.589,57.7538,57.589,57.7053,21678.0
2023-01-31 10:50:00,59.53,59.64,59.35,59.39,42729.0,57.715,57.8217,57.5405,57.5793,42729.0
2023-01-31 10:55:00,59.38,59.43,59.31,59.39,22708.0,57.5696,57.6181,57.5017,57.5793,22708.0
2023-01-31 11:00:00,59.4,59.64,59.4,59.53,34108.0,57.589,57.8217,57.589,57.715,34108.0
2023-01-31 11:05:00,59.53,59.57,59.46,59.54,17905.0,57.715,57.7538,57.6472,57.7247,17905.0
2023-01-31 11:10:00,59.52,59.54,59.41,59.49,14126.0,57.7053,57.7247,57.5987,57.6763,14126.0
2023-01-31 11:15:00,59.48,59.53,59.34,59.41,15660.0,57.6666,57.715,57.5308,57.5987,15660.0
2023-01-31 11:20:00,59.42,59.53,59.42,59.47,13733.0,57.6084,57.715,57.6084,57.6569,13733.0
2023-01-31 11:25:00,59.47,59.59,59.4,59.52,17555.0,57.6569,57.7732,57.589,57.7053,17555.0
2023-01-31 11:30:00,59.52,59.64,59.51,59.54,16947.0,57.7053,57.8217,57.6956,57.7247,16947.0
2023-01-31 11:35:00,59.54,59.67,59.47,59.52,19887.0,57.7247,57.8508,57.6569,57.7053,19887.0
2023-01-31 11:40:00,59.53,59.6,59.39,59.4,15628.0,57.715,57.7829,57.5793,57.589,15628.0
2023-01-31 11:45:00,59.41,59.48,59.33,59.37,30176.0,57.5987,57.6666,57.5211,57.5599,30176.0
2023-01-31 11:50:00,59.36,59.48,59.3,59.46,13780.0,57.5502,57.6666,57.492,57.6472,13780.0
2023-01-31 11:55:00,59.49,59.51,59.43,59.44,4600.0,57.6763,57.6956,57.6181,57.6278,4600.0
2023-01-31 12:00:00,59.41,59.45,59.28,59.41,13600.0,57.5987,57.6375,57.4727,57.5987,13600.0
2023-01-31 12:05:00,59.4,59.47,59.31,59.45,12000.0,57.589,57.6569,57.5017,57.6375,12000.0
2023-01-31 12:10:00,59.45,59.48,59.34,59.41,10655.0,57.6375,57.6666,57.5308,57.5987,10655.0
2023-01-31 12:15:00,59.41,59.74,59.41,59.68,25341.0,57.5987,57.9186,57.5987,57.8605,25341.0
2023-01-31 12:20:00,59.69,59.73,59.58,59.7,12869.0,57.8702,57.9089,57.7635,57.8799,12869.0
2023-01-31 12:25:00,59.71,59.81,59.67,59.8,15700.0,57.8895,57.9865,57.8508,57.9768,15700.0
2023-01-31 12:30:00,59.78,59.82,59.73,59.81,6125.0,57.9574,57.9962,57.9089,57.9865,6125.0
2023-01-31 12:35:00,59.81,59.96,59.78,59.91,21928.0,57.9865,58.1319,57.9574,58.0834,21928.0
2023-01-31 12:40:00,59.92,59.98,59.91,59.95,11210.0,58.0931,58.1513,58.0834,58.1222,11210.0
2023-01-31 12:45:00,59.96,59.98,59.84,59.84,23863.0,58.1319,58.1513,58.0156,58.0156,23863.0
2023-01-31 12:50:00,59.86,59.91,59.8,59.89,13388.0,58.035,58.0834,57.9768,58.0641,13388.0
2023-01-31 12:55:00,59.9,59.9,59.79,59.84,19493.0,58.0738,58.0738,57.9671,58.0156,19493.0
2023-01-31 13:00:00,59.86,59.9,59.82,59.84,4470.0,58.035,58.0738,57.9962,58.0156,4470.0
2023-01-31 13:05:00,59.83,59.87,59.82,59.85,8320.0,58.0059,58.0447,57.9962,58.0253,8320.0
2023-01-31 13:10:00,59.81,59.93,59.8,59.87,9439.0,57.9865,58.1028,57.9768,58.0447,9439.0
2023-01-31 13:15:00,59.85,59.85,59.79,59.83,4300.0,58.0253,58.0253,57.9671,58.0059,4300.0
2023-01-31 13:20:00,59.82,59.91,59.78,59.78,4782.0,57.9962,58.0834,57.9574,57.9574,4782.0
2023-01-31 13:25:00,59.8,59.96,59.8,59.95,6922.0,57.9768,58.1319,57.9768,58.1222,6922.0
2023-01-31 13:30:00,59.97,60.0,59.92,59.97,9914.0,58.1416,58.1707,58.0931,58.1416,9914.0
2023-01-31 13:35:00,59.92,59.97,59.9,59.96,10462.0,58.0931,58.1416,58.0738,58.1319,10462.0
2023-01-31 13:40:00,59.97,60.03,59.95,59.97,14356.0,58.1416,58.1998,58.1222,58.1416,14356.0
2023-01-31 13:45:00,59.95,60.15,59.95,60.14,33859.0,58.1222,58.3161,58.1222,58.3064,33859.0
2023-01-31 13:50:00,60.14,60.16,60.1,60.15,27689.0,58.3064,58.3258,58.2677,58.3161,27689.0
2023-01-31 13:55:00,60.15,60.21,60.14,60.2,16937.0,58.3161,58.3743,58.3064,58.3646,16937.0
2023-01-31 14:00:00,60.21,60.31,60.21,60.21,36081.0,58.3743,58.4713,58.3743,58.3743,36081.0
2023-01-31 14:05:00,60.23,60.31,60.19,60.28,15411.0,58.3937,58.4713,58.3549,58.4422,15411.0
2023-01-31 14:10:00,60.27,60.27,60.22,60.23,16459.0,58.4325,58.4325,58.384,58.3937,16459.0
2023-01-31 14:15:00,60.18,60.23,60.09,60.1,22453.0,58.3452,58.3937,58.258,58.2677,22453.0
2023-01-31 14:20:00,60.11,60.2,60.09,60.1,37936.0,58.2774,58.3646,58.258,58.2677,37936.0
2023-01-31 14:25:00,60.09,60.18,60.08,60.16,14556.0,58.258,58.3452,58.2483,58.3258,14556.0
2023-01-31 14:30:00,60.17,60.24,60.17,60.17,28529.0,58.3355,58.4034,58.3355,58.3355,28529.0
2023-01-31 14:35:00,60.18,60.19,60.11,60.18,10476.0,58.3452,58.3549,58.2774,58.3452,10476.0
2023-01-31 14:40:00,60.19,60.26,60.16,60.19,20897.0,58.3549,58.4228,58.3258,58.3549,20897.0
2023-01-31 14:45:00,60.21,60.25,60.17,60.25,20000.0,58.3743,58.4131,58.3355,58.4131,20000.0
2023-01-31 14:50:00,60.23,60.32,60.2,60.25,17839.0,58.3937,58.4809,58.3646,58.4131,17839.0
2023-01-31 14:55:00,60.26,60.28,60.12,60.15,6472.0,58.4228,58.4422,58.287,58.3161,6472.0
2023-01-31 15:00:00,60.18,60.27,60.15,60.2,17237.0,58.3452,58.4325,58.3161,58.3646,17237.0
2023-01-31 15:05:00,60.19,60.28,60.19,60.24,12347.0,58.3549,58.4422,58.3549,58.4034,12347.0
2023-01-31 15:10:00,60.25,60.27,60.04,60.12,23602.0,58.4131,58.4325,58.2095,58.287,23602.0
2023-01-31 15:15:00,60.11,60.12,59.97,59.99,18039.0,58.2774,58.287,58.1416,58.161,18039.0
2023-01-31 15:20:00,60.0,60.1,59.95,60.01,19225.0,58.1707,58.2677,58.1222,58.1804,19225.0
2023-01-31 15:25:00,60.02,60.05,59.91,59.94,13580.0,58.1901,58.2192,58.0834,58.1125,13580.0
2023-01-31 15:30:00,59.96,60.18,59.95,60.17,24040.0,58.1319,58.3452,58.1222,58.3355,24040.0
2023-01-31 15:35:00,60.16,60.25,60.13,60.2,20400.0,58.3258,58.4131,58.2967,58.3646,20400.0
2023-01-31 15:40:00,60.19,60.37,60.19,60.36,49595.0,58.3549,58.5294,58.3549,58.5197,49595.0
2023-01-31 15:45:00,60.36,60.48,60.34,60.35,54863.0,58.5197,58.6361,58.5003,58.51,54863.0
2023-01-31 15:50:00,60.35,60.78,60.35,60.78,86257.0,58.51,58.9269,58.51,58.9269,86257.0
2023-01-31 15:55:00,60.77,61.03,60.64,61.02,150800.0,58.9172,59.1693,58.7912,59.1596,150800.0
2023-02-01 09:30:00,60.06,60.1,59.61,59.83,105500.0,58.2289,58.2677,57.7926,58.0059,105500.0
2023-02-01 09:35:00,59.85,60.05,59.77,60.04,45023.0,58.0253,58.2192,57.9477,58.2095,45023.0
2023-02-01 09:40:00,60.02,60.15,59.9,59.98,57945.0,58.1901,58.3161,58.0738,58.1513,57945.0
2023-02-01 09:45:00,60.04,60.3,60.04,60.26,47652.0,58.2095,58.4616,58.2095,58.4228,47652.0
2023-02-01 09:50:00,60.25,60.39,60.22,60.28,47649.0,58.4131,58.5488,58.384,58.4422,47649.0
2023-02-01 09:55:00,60.31,60.37,60.14,60.26,32886.0,58.4713,58.5294,58.3064,58.4228,32886.0
2023-02-01 10:00:00,60.29,60.29,59.73,59.93,60505.0,58.4519,58.4519,57.9089,58.1028,60505.0
2023-02-01 10:05:00,59.94,60.04,59.66,59.84,29206.0,58.1125,58.2095,57.8411,58.0156,29206.0
2023-02-01 10:10:00,59.88,59.93,59.79,59.92,19537.0,58.0544,58.1028,57.9671,58.0931,19537.0
2023-02-01 10:15:00,59.89,59.89,59.72,59.89,18443.0,58.0641,58.0641,57.8992,58.0641,18443.0
2023-02-01 10:20:00,59.87,59.94,59.77,59.83,15797.0,58.0447,58.1125,57.9477,58.0059,15797.0
2023-02-01 10:25:00,59.83,59.92,59.75,59.89,16613.0,58.0059,58.0931,57.9283,58.0641,16613.0
2023-02-01 10:30:00,59.85,59.94,59.82,59.85,14327.0,58.0253,58.1125,57.9962,58.0253,14327.0
2023-02-01 10:35:00,59.81,59.86,59.69,59.7,60998.0,57.9865,58.035,57.8702,57.8799,60998.0
2023-02-01 10:40:00,59.69,59.8,59.51,59.51,24038.0,57.8702,57.9768,57.6956,57.6956,24038.0
2023-02-01 10:45:00,59.5,59.54,59.3,59.35,44154.0,57.6859,57.7247,57.492,57.5405,44154.0
2023-02-01 10:50:00,59.35,59.37,58.96,59.05,115052.0,57.5405,57.5599,57.1624,57.2497,115052.0
2023-02-01 10:55:00,59.06,59.15,58.87,59.08,61581.0,57.2594,57.3466,57.0752,57.2788,61581.0
2023-02-01 11:00:00,59.03,59.22,59.02,59.19,39576.0,57.2303,57.4145,57.2206,57.3854,39576.0
2023-02-01 11:05:00,59.18,59.29,59.14,59.18,35032.0,57.3757,57.4824,57.3369,57.3757,35032.0
2023-02-01 11:10:00,59.22,59.25,59.14,59.22,18928.0,57.4145,57.4436,57.3369,57.4145,18928.0
2023-02-01 11:15:00,59.28,59.33,59.22,59.29,16160.0,57.4727,57.5211,57.4145,57.4824,16160.0
2023-02-01 11:20:00,59.31,59.62,59.31,59.57,33959.0,57.5017,57.8023,57.5017,57.7538,33959.0
2023-02-01 11:25:00,59.55,59.69,59.54,59.65,34050.0,57.7344,57.8702,57.7247,57.8314,34050.0
2023-02-01 11:30:00,59.66,59.75,59.61,59.7,22641.0,57.8411,57.9283,57.7926,57.8799,22641.0
2023-02-01 11:35:00,59.7,59.74,59.64,59.72,13211.0,57.8799,57.9186,57.8217,57.8992,13211.0
2023-02-01 11:40:00,59.71,59.77,59.65,59.68,31697.0,57.8895,57.9477,57.8314,57.8605,31697.0
2023-02-01 11:45:00,59.67,59.69,59.56,59.59,11588.0,57.8508,57.8702,57.7441,57.7732,11588.0
2023-02-01 11:50:00,59.57,59.58,59.48,59.48,20972.0,57.7538,57.7635,57.6666,57.6666,20972.0
2023-02-01 11:55:00,59.5,59.5,59.28,59.29,39846.0,57.6859,57.6859,57.4727,57.4824,39846.0
2023-02-01 12:00:00,59.27,59.32,59.24,59.25,19199.0,57.463,57.5114,57.4339,57.4436,19199.0
2023-02-01 12:05:00,59.28,59.3,59.16,59.21,25935.0,57.4727,57.492,57.3563,57.4048,25935.0
2023-02-01 12:10:00,59.18,59.25,59.1,59.12,22638.0,57.3757,57.4436,57.2981,57.3175,22638.0
2023-02-01 12:15:00,59.08,59.11,58.93,58.96,23486.0,57.2788,57.3078,57.1333,57.1624,23486.0
2023-02-01 12:20:00,58.95,59.13,58.89,59.13,43331.0,57.1527,57.3272,57.0945,57.3272,43331.0
2023-02-01 12:25:00,59.11,59.16,59.04,59.04,17356.0,57.3078,57.3563,57.24,57.24,17356.0
2023-02-01 12:30:00,59.1,59.14,59.01,59.04,12270.0,57.2981,57.3369,57.2109,57.24,12270.0
2023-02-01 12:35:00,59.03,59.07,58.96,58.99,14581.0,57.2303,57.2691,57.1624,57.1915,14581.0
2023-02-01 12:40:00,59.0,59.09,58.98,59.07,14034.0,57.2012,57.2885,57.1818,57.2691,14034.0
2023-02-01 12:45:00,59.07,59.08,58.96,58.96,12552.0,57.2691,57.2788,57.1624,57.1624,12552.0
2023-02-01 12:50:00,58.99,59.08,58.97,59.04,12123.0,57.1915,57.2788,57.1721,57.24,12123.0
2023-02-01 12:55:00,59.03,59.09,59.0,59.0,11889.0,57.2303,57.2885,57.2012,57.2012,11889.0
2023-02-01 13:00:00,58.97,59.11,58.97,59.1,9059.0,57.1721,57.3078,57.1721,57.2981,9059.0
2023-02-01 13:05:00,59.11,59.27,59.1,59.22,60125.0,57.3078,57.463,57.2981,57.4145,60125.0
2023-02-01 13:10:00,59.22,59.3,59.15,59.28,10699.0,57.4145,57.492,57.3466,57.4727,10699.0
2023-02-01 13:15:00,59.29,59.3,59.17,59.25,31101.0,57.4824,57.492,57.366,57.4436,31101.0
2023-02-01 13:20:00,59.26,59.29,59.21,59.24,9011.0,57.4533,57.4824,57.4048,57.4339,9011.0
2023-02-01 13:25:00,59.23,59.26,59.18,59.23,5359.0,57.4242,57.4533,57.3757,57.4242,5359.0
2023-02-01 13:30:00,59.25,59.41,59.25,59.41,32378.0,57.4436,57.5987,57.4436,57.5987,32378.0
2023-02-01 13:35:00,59.43,59.44,59.31,59.35,21354.0,57.6181,57.6278,57.5017,57.5405,21354.0
2023-02-01 13:40:00,59.37,59.37,59.2,59.22,33119.0,57.5599,57.5599,57.3951,57.4145,33119.0
2023-02-01 13:45:00,59.22,59.22,59.08,59.18,12555.0,57.4145,57.4145,57.2788,57.3757,12555.0
2023-02-01 13:50:00,59.21,59.31,59.14,59.3,16495.0,57.4048,57.5017,57.3369,57.492,16495.0
2023-02-01 13:55:00,59.3,59.55,59.29,59.34,30984.0,57.492,57.7344,57.4824,57.5308,30984.0
2023-02-01 14:00:00,59.28,59.51,58.67,59.03,177129.0,57.4727,57.6956,56.8813,57.2303,177129.0
2023-02-01 14:05:00,59.0,59.73,59.0,59.52,87752.0,57.2012,57.9089,57.2012,57.7053,87752.0
2023-02-01 14:10:00,59.5,59.76,59.43,59.44,60898.0,57.6859,57.938,57.6181,57.6278,60898.0
2023-02-01 14:15:00,59.43,59.53,59.06,59.26,67794.0,57.6181,57.715,57.2594,57.4533,67794.0
2023-02-01 14:20:00,59.25,59.34,59.14,59.26,28180.0,57.4436,57.5308,57.3369,57.4533,28180.0
2023-02-01 14:25:00,59.22,59.27,59.12,59.13,34575.0,57.4145,57.463,57.3175,57.3272,34575.0
2023-02-01 14:30:00,59.14,59.29,58.19,58.49,170044.0,57.3369,57.4824,56.4159,56.7067,170044.0
2023-02-01 14:35:00,58.6,60.14,58.51,60.07,209063.0,56.8134,58.3064,56.7261,58.2386,209063.0
2023-02-01 14:40:00,60.08,60.62,59.91,60.55,197468.0,58.2483,58.7718,58.0834,58.7039,197468.0
2023-02-01 14:45:00,60.54,61.13,60.41,60.74,202861.0,58.6942,59.2663,58.5682,58.8881,202861.0
2023-02-01 14:50:00,60.8,61.28,60.79,60.99,153087.0,58.9463,59.4117,58.9366,59.1305,153087.0
2023-02-01 14:55:00,61.03,61.11,60.56,60.73,120508.0,59.1693,59.2469,58.7136,58.8784,120508.0
2023-02-01 15:00:00,60.73,61.14,60.73,61.1,87094.0,58.8784,59.2759,58.8784,59.2372,87094.0
2023-02-01 15:05:00,61.1,61.67,61.09,61.64,120575.0,59.2372,59.7898,59.2275,59.7607,120575.0
2023-02-01 15:10:00,61.63,61.66,61.16,61.2,107712.0,59.751,59.7801,59.2953,59.3341,107712.0
2023-02-01 15:15:00,61.2,61.24,60.76,61.2,90457.0,59.3341,59.3729,58.9075,59.3341,90457.0
2023-02-01 15:20:00,61.23,61.24,60.9,61.12,47329.0,59.3632,59.3729,59.0433,59.2566,47329.0
2023-02-01 15:25:00,61.15,61.41,61.12,61.41,33318.0,59.2856,59.5377,59.2566,59.5377,33318.0
2023-02-01 15:30:00,61.41,61.62,61.34,61.61,44457.0,59.5377,59.7413,59.4699,59.7316,44457.0
2023-02-01 15:35:00,61.64,62.2,61.64,62.09,130232.0,59.7607,60.3036,59.7607,60.197,130232.0
2023-02-01 15:40:00,62.09,62.33,61.78,61.83,116946.0,60.197,60.4297,59.8964,59.9449,116946.0
2023-02-01 15:45:00,61.85,61.89,61.22,61.28,97001.0,59.9643,60.0031,59.3535,59.4117,97001.0
2023-02-01 15:50:00,61.24,61.24,60.71,60.81,105127.0,59.3729,59.3729,58.8591,58.956,105127.0
2023-02-01 15:55:00,60.8,61.06,60.69,61.06,91691.0,58.9463,59.1984,58.8397,59.1984,91691.0
2023-02-02 09:30:00,61.23,61.24,60.4,60.49,190273.0,59.3632,59.3729,58.5585,58.6458,190273.0
2023-02-02 09:35:00,60.56,60.62,59.83,59.95,160045.0,58.7136,58.7718,58.0059,58.1222,160045.0
2023-02-02 09:40:00,59.94,60.0,59.52,59.59,84718.0,58.1125,58.1707,57.7053,57.7732,84718.0
2023-02-02 09:45:00,59.59,60.0,59.44,59.9,168560.0,57.7732,58.1707,57.6278,58.0738,168560.0
2023-02-02 09:50:00,59.89,60.06,59.73,59.81,130919.0,58.0641,58.2289,57.9089,57.9865,130919.0
2023-02-02 09:55:00,59.82,59.92,59.61,59.92,86096.0,57.9962,58.0931,57.7926,58.0931,86096.0
2023-02-02 10:00:00,59.94,60.3,59.75,60.11,121221.0,58.1125,58.4616,57.9283,58.2774,121221.0
2023-02-02 10:05:00,60.1,60.19,59.67,59.73,82472.0,58.2677,58.3549,57.8508,57.9089,82472.0
2023-02-02 10:10:00,59.71,59.71,59.44,59.63,120042.0,57.8895,57.8895,57.6278,57.812,120042.0
2023-02-02 10:15:00,59.61,60.1,59.6,60.09,59507.0,57.7926,58.2677,57.7829,58.258,59507.0
2023-02-02 10:20:00,60.1,60.12,59.92,60.03,40744.0,58.2677,58.287,58.0931,58.1998,40744.0
2023-02-02 10:25:00,60.01,60.07,59.89,59.99,55230.0,58.1804,58.2386,58.0641,58.161,55230.0
2023-02-02 10:30:00,60.02,60.47,60.0,60.36,117876.0,58.1901,58.6264,58.1707,58.5197,117876.0
2023-02-02 10:35:00,60.36,60.62,60.35,60.56,110974.0,58.5197,58.7718,58.51,58.7136,110974.0
2023-02-02 10:40:00,60.54,60.69,60.39,60.47,56510.0,58.6942,58.8397,58.5488,58.6264,56510.0
2023-02-02 10:45:00,60.48,60.59,60.4,60.48,39504.0,58.6361,58.7427,58.5585,58.6361,39504.0
2023-02-02 10:50:00,60.49,60.83,60.49,60.76,79213.0,58.6458,58.9754,58.6458,58.9075,79213.0
2023-02-02 10:55:00,60.72,60.76,60.6,60.62,32622.0,58.8688,58.9075,58.7524,58.7718,32622.0
2023-02-02 11:00:00,60.62,60.66,60.42,60.59,71793.0,58.7718,58.8106,58.5779,58.7427,71793.0
2023-02-02 11:05:00,60.6,60.62,60.38,60.49,29332.0,58.7524,58.7718,58.5391,58.6458,29332.0
2023-02-02 11:10:00,60.47,60.48,60.23,60.27,41527.0,58.6264,58.6361,58.3937,58.4325,41527.0
2023-02-02 11:15:00,60.27,60.35,60.19,60.24,57921.0,58.4325,58.51,58.3549,58.4034,57921.0
2023-02-02 11:20:00,60.22,60.49,60.2,60.44,31390.0,58.384,58.6458,58.3646,58.5973,31390.0
2023-02-02 11:25:00,60.41,60.52,60.39,60.41,28035.0,58.5682,58.6749,58.5488,58.5682,28035.0
2023-02-02 11:30:00,60.39,60.47,60.32,60.44,18554.0,58.5488,58.6264,58.4809,58.5973,18554.0
2023-02-02 11:35:00,60.43,60.47,60.28,60.29,8720.0,58.5876,58.6264,58.4422,58.4519,8720.0
2023-02-02 11:40:00,60.29,60.32,60.2,60.3,11729.0,58.4519,58.4809,58.3646,58.4616,11729.0
2023-02-02 11:45:00,60.3,60.36,60.2,60.2,32555.0,58.4616,58.5197,58.3646,58.3646,32555.0
2023-02-02 11:50:00,60.21,60.29,60.18,60.26,9746.0,58.3743,58.4519,58.3452,58.4228,9746.0
2023-02-02 11:55:00,60.29,60.3,60.12,60.16,24634.0,58.4519,58.4616,58.287,58.3258,24634.0
2023-02-02 12:00:00,60.15,60.2,60.05,60.07,21028.0,58.3161,58.3646,58.2192,58.2386,21028.0
2023-02-02 12:05:00,60.04,60.15,59.96,60.0,25815.0,58.2095,58.3161,58.1319,58.1707,25815.0
2023-02-02 12:10:00,60.04,60.22,59.99,60.22,17529.0,58.2095,58.384,58.161,58.384,17529.0
2023-02-02 12:15:00,60.21,60.26,60.06,60.06,24015.0,58.3743,58.4228,58.2289,58.2289,24015.0
2023-02-02 12:20:00,60.07,60.16,60.01,60.16,23885.0,58.2386,58.3258,58.1804,58.3258,23885.0
2023-02-02 12:25:00,60.12,60.21,60.06,60.08,11995.0,58.287,58.3743,58.2289,58.2483,11995.0
2023-02-02 12:30:00,60.08,60.24,60.07,60.18,18814.0,58.2483,58.4034,58.2386,58.3452,18814.0
2023-02-02 12:35:00,60.22,60.28,60.13,60.23,28076.0,58.384,58.4422,58.2967,58.3937,28076.0
2023-02-02 12:40:00,60.2,60.2,60.09,60.18,33482.0,58.3646,58.3646,58.258,58.3452,33482.0
2023-02-02 12:45:00,60.14,60.23,60.12,60.2,6295.0,58.3064,58.3937,58.287,58.3646,6295.0
2023-02-02 12:50:00,60.17,60.33,60.09,60.32,21945.0,58.3355,58.4906,58.258,58.4809,21945.0
2023-02-02 12:55:00,60.31,60.43,60.3,60.39,27342.0,58.4713,58.5876,58.4616,58.5488,27342.0
2023-02-02 13:00:00,60.4,60.64,60.38,60.62,40119.0,58.5585,58.7912,58.5391,58.7718,40119.0
2023-02-02 13:05:00,60.63,60.68,60.36,60.36,24145.0,58.7815,58.83,58.5197,58.5197,24145.0
2023-02-02 13:10:00,60.35,60.48,60.34,60.42,8976.0,58.51,58.6361,58.5003,58.5779,8976.0
2023-02-02 13:15:00,60.39,60.42,60.3,60.42,9481.0,58.5488,58.5779,58.4616,58.5779,9481.0
2023-02-02 13:20:00,60.43,60.5,60.39,60.5,20137.0,58.5876,58.6555,58.5488,58.6555,20137.0
2023-02-02 13:25:00,60.5,60.52,60.34,60.34,16417.0,58.6555,58.6749,58.5003,58.5003,16417.0
2023-02-02 13:30:00,60.34,60.46,60.34,60.46,6734.0,58.5003,58.6167,58.5003,58.6167,6734.0
2023-02-02 13:35:00,60.47,60.63,60.47,60.63,33162.0,58.6264,58.7815,58.6264,58.7815,33162.0
2023-02-02 13:40:00,60.64,60.8,60.62,60.62,59326.0,58.7912,58.9463,58.7718,58.7718,59326.0
2023-02-02 13:45:00,60.63,60.73,60.58,60.68,19529.0,58.7815,58.8784,58.733,58.83,19529.0
2023-02-02 13:50:00,60.66,60.72,60.6,60.72,23275.0,58.8106,58.8688,58.7524,58.8688,23275.0
2023-02-02 13:55:00,60.73,60.9,60.72,60.87,60172.0,58.8784,59.0433,58.8688,59.0142,60172.0
2023-02-02 14:00:00,60.85,60.99,60.74,60.75,55776.0,58.9948,59.1305,58.8881,58.8978,55776.0
2023-02-02 14:05:00,60.75,60.8,60.67,60.68,36428.0,58.8978,58.9463,58.8203,58.83,36428.0
2023-02-02 14:10:00,60.66,60.7,60.26,60.28,61579.0,58.8106,58.8494,58.4228,58.4422,61579.0
2023-02-02 14:15:00,60.29,60.32,60.16,60.24,32147.0,58.4519,58.4809,58.3258,58.4034,32147.0
2023-02-02 14:20:00,60.28,60.31,60.02,60.02,39126.0,58.4422,58.4713,58.1901,58.1901,39126.0
2023-02-02 14:25:00,60.01,60.17,60.01,60.1,34273.0,58.1804,58.3355,58.1804,58.2677,34273.0
2023-02-02 14:30:00,60.07,60.18,59.81,59.91,58587.0,58.2386,58.3452,57.9865,58.0834,58587.0
2023-02-02 14:35:00,59.9,60.05,59.71,59.87,67055.0,58.0738,58.2192,57.8895,58.0447,67055.0
2023-02-02 14:40:00,59.9,59.91,59.65,59.82,37848.0,58.0738,58.0834,57.8314,57.9962,37848.0
2023-02-02 14:45:00,59.81,59.97,59.66,59.95,51055.0,57.9865,58.1416,57.8411,58.1222,51055.0
2023-02-02 14:50:00,59.97,60.1,59.85,59.96,43959.0,58.1416,58.2677,58.0253,58.1319,43959.0
2023-02-02 14:55:00,59.86,59.9,59.64,59.75,20653.0,58.035,58.0738,57.8217,57.9283,20653.0
2023-02-02 15:00:00,59.71,59.84,59.49,59.64,50830.0,57.8895,58.0156,57.6763,57.8217,50830.0
2023-02-02 15:05:00,59.67,60.04,59.61,59.73,55566.0,57.8508,58.2095,57.7926,57.9089,55566.0
2023-02-02 15:10:00,59.75,60.01,59.75,60.01,21691.0,57.9283,58.1804,57.9283,58.1804,21691.0
2023-02-02 15:15:00,60.01,60.08,59.83,60.04,36179.0,58.1804,58.2483,58.0059,58.2095,36179.0
2023-02-02 15:20:00,60.04,60.26,60.0,60.21,19011.0,58.2095,58.4228,58.1707,58.3743,19011.0
2023-02-02 15:25:00,60.24,60.34,60.09,60.29,26967.0,58.4034,58.5003,58.258,58.4519,26967.0
2023-02-02 15:30:00,60.32,60.49,60.32,60.45,53971.0,58.4809,58.6458,58.4809,58.607,53971.0
2023-02-02 15:35:00,60.49,60.58,60.29,60.33,50652.0,58.6458,58.733,58.4519,58.4906,50652.0
2023-02-02 15:40:00,60.35,60.38,60.05,60.31,38445.0,58.51,58.5391,58.2192,58.4713,38445.0
2023-02-02 15:45:00,60.29,60.47,60.19,60.33,29827.0,58.4519,58.6264,58.3549,58.4906,29827.0
2023-02-02 15:50:00,60.3,60.61,60.3,60.52,67035.0,58.4616,58.7621,58.4616,58.6749,67035.0
2023-02-02 15:55:00,60.52,60.74,60.43,60.72,93407.0,58.6749,58.8881,58.5876,58.8688,93407.0
2023-02-03 09:30:00,59.84,60.15,59.78,59.93,150464.0,58.0156,58.3161,57.9574,58.1028,150464.0
2023-02-03 09:35:00,59.98,60.33,59.85,60.24,102352.0,58.1513,58.4906,58.0253,58.4034,102352.0
2023-02-03 09:40:00,60.22,60.36,60.13,60.23,77744.0,58.384,58.5197,58.2967,58.3937,77744.0
2023-02-03 09:45:00,60.22,60.6,60.11,60.31,93111.0,58.384,58.7524,58.2774,58.4713,93111.0
2023-02-03 09:50:00,60.31,60.32,59.7,60.08,100832.0,58.4713,58.4809,57.8799,58.2483,100832.0
2023-02-03 09:55:00,60.06,60.2,59.91,59.91,26260.0,58.2289,58.3646,58.0834,58.0834,26260.0
2023-02-03 10:00:00,59.82,60.13,59.49,59.88,111888.0,57.9962,58.2967,57.6763,58.0544,111888.0
2023-02-03 10:05:00,59.8,59.9,59.57,59.9,84622.0,57.9768,58.0738,57.7538,58.0738,84622.0
2023-02-03 10:10:00,59.89,60.38,59.76,60.29,61406.0,58.0641,58.5391,57.938,58.4519,61406.0
2023-02-03 10:15:00,60.28,60.55,60.21,60.35,63290.0,58.4422,58.7039,58.3743,58.51,63290.0
2023-02-03 10:20:00,60.36,60.65,60.36,60.65,64057.0,58.5197,58.8009,58.5197,58.8009,64057.0
2023-02-03 10:25:00,60.67,60.75,60.52,60.52,88480.0,58.8203,58.8978,58.6749,58.6749,88480.0
2023-02-03 10:30:00,60.57,60.9,60.53,60.89,79241.0,58.7233,59.0433,58.6845,59.0336,79241.0
2023-02-03 10:35:00,60.9,61.15,60.8,61.09,160511.0,59.0433,59.2856,58.9463,59.2275,160511.0
2023-02-03 10:40:00,61.06,61.15,60.93,61.08,66789.0,59.1984,59.2856,59.0724,59.2178,66789.0
2023-02-03 10:45:00,61.06,61.1,60.94,60.98,40295.0,59.1984,59.2372,59.082,59.1208,40295.0
2023-02-03 10:50:00,60.92,60.92,60.74,60.81,35203.0,59.0627,59.0627,58.8881,58.956,35203.0
2023-02-03 10:55:00,60.8,60.85,60.69,60.83,18568.0,58.9463,58.9948,58.8397,58.9754,18568.0
2023-02-03 11:00:00,60.85,61.05,60.84,60.88,48383.0,58.9948,59.1887,58.9851,59.0239,48383.0
2023-02-03 11:05:00,60.84,60.94,60.8,60.85,35920.0,58.9851,59.082,58.9463,58.9948,35920.0
2023-02-03 11:10:00,60.87,61.15,60.87,61.13,22499.0,59.0142,59.2856,59.0142,59.2663,22499.0
2023-02-03 11:15:00,61.15,61.25,60.99,61.05,36678.0,59.2856,59.3826,59.1305,59.1887,36678.0
2023-02-03 11:20:00,61.07,61.17,60.93,61.14,26524.0,59.2081,59.305,59.0724,59.2759,26524.0
2023-02-03 11:25:00,61.1,61.19,61.02,61.16,25475.0,59.2372,59.3244,59.1596,59.2953,25475.0
2023-02-03 11:30:00,61.17,61.36,61.14,61.35,48983.0,59.305,59.4892,59.2759,59.4795,48983.0
2023-02-03 11:35:00,61.35,61.4,60.94,61.01,54005.0,59.4795,59.528,59.082,59.1499,54005.0
2023-02-03 11:40:00,61.01,61.22,60.92,61.04,33213.0,59.1499,59.3535,59.0627,59.179,33213.0
2023-02-03 11:45:00,61.06,61.12,60.79,60.8,60224.0,59.1984,59.2566,58.9366,58.9463,60224.0
2023-02-03 11:50:00,60.79,61.02,60.77,60.91,19360.0,58.9366,59.1596,58.9172,59.053,19360.0
2023-02-03 11:55:00,60.91,61.0,60.65,60.72,49376.0,59.053,59.1402,58.8009,58.8688,49376.0
2023-02-03 12:00:00,60.67,60.86,60.64,60.85,32909.0,58.8203,59.0045,58.7912,58.9948,32909.0
2023-02-03 12:05:00,60.83,60.95,60.8,60.87,28498.0,58.9754,59.0917,58.9463,59.0142,28498.0
2023-02-03 12:10:00,60.96,61.07,60.89,61.05,6705.0,59.1014,59.2081,59.0336,59.1887,6705.0
2023-02-03 12:15:00,61.1,61.16,61.04,61.1,14628.0,59.2372,59.2953,59.179,59.2372,14628.0
2023-02-03 12:20:00,61.08,61.28,61.05,61.26,36607.0,59.2178,59.4117,59.1887,59.3923,36607.0
2023-02-03 12:25:00,61.26,61.26,61.18,61.25,10186.0,59.3923,59.3923,59.3147,59.3826,10186.0
2023-02-03 12:30:00,61.21,61.3,61.2,61.24,5445.0,59.3438,59.4311,59.3341,59.3729,5445.0
2023-02-03 12:35:00,61.25,61.33,61.19,61.2,37326.0,59.3826,59.4602,59.3244,59.3341,37326.0
2023-02-03 12:40:00,61.22,61.35,61.21,61.24,20577.0,59.3535,59.4795,59.3438,59.3729,20577.0
2023-02-03 12:45:00,61.22,61.27,61.07,61.1,14104.0,59.3535,59.402,59.2081,59.2372,14104.0
2023-02-03 12:50:00,61.04,61.13,60.9,60.97,11264.0,59.179,59.2663,59.0433,59.1111,11264.0
2023-02-03 12:55:00,60.95,61.01,60.37,60.41,62031.0,59.0917,59.1499,58.5294,58.5682,62031.0
2023-02-03 13:00:00,60.4,60.47,60.18,60.19,55872.0,58.5585,58.6264,58.3452,58.3549,55872.0
2023-02-03 13:05:00,60.19,60.34,59.88,59.88,70838.0,58.3549,58.5003,58.0544,58.0544,70838.0
2023-02-03 13:10:00,59.86,60.02,59.77,60.01,38513.0,58.035,58.1901,57.9477,58.1804,38513.0
2023-02-03 13:15:00,59.98,60.11,59.92,60.04,35133.0,58.1513,58.2774,58.0931,58.2095,35133.0
2023-02-03 13:20:00,60.01,60.17,59.87,59.92,22399.0,58.1804,58.3355,58.0447,58.0931,22399.0
2023-02-03 13:25:00,59.98,59.98,59.83,59.86,20416.0,58.1513,58.1513,58.0059,58.035,20416.0
2023-02-03 13:30:00,59.86,59.91,59.69,59.82,43367.0,58.035,58.0834,57.8702,57.9962,43367.0
2023-02-03 13:35:00,59.78,60.0,59.76,59.98,25256.0,57.9574,58.1707,57.938,58.1513,25256.0
2023-02-03 13:40:00,60.0,60.0,59.66,59.72,27721.0,58.1707,58.1707,57.8411,57.8992,27721.0
2023-02-03 13:45:00,59.68,59.8,59.52,59.74,33903.0,57.8605,57.9768,57.7053,57.9186,33903.0
2023-02-03 13:50:00,59.75,60.07,59.75,60.02,24142.0,57.9283,58.2386,57.9283,58.1901,24142.0
2023-02-03 13:55:00,60.01,60.1,59.94,59.96,9479.0,58.1804,58.2677,58.1125,58.1319,9479.0
2023-02-03 14:00:00,59.98,60.03,59.88,59.93,28912.0,58.1513,58.1998,58.0544,58.1028,28912.0
2023-02-03 14:05:00,59.9,60.11,59.87,59.87,19846.0,58.0738,58.2774,58.0447,58.0447,19846.0
2023-02-03 14:10:00,59.9,60.02,59.75,60.01,17291.0,58.0738,58.1901,57.9283,58.1804,17291.0
2023-02-03 14:15:00,59.99,60.01,59.75,59.86,27547.0,58.161,58.1804,57.9283,58.035,27547.0
2023-02-03 14:20:00,59.88,59.96,59.7,59.71,20416.0,58.0544,58.1319,57.8799,57.8895,20416.0
2023-02-03 14:25:00,59.77,59.9,59.68,59.9,26676.0,57.9477,58.0738,57.8605,58.0738,26676.0
2023-02-03 14:30:00,59.83,59.88,59.6,59.8,43911.0,58.0059,58.0544,57.7829,57.9768,43911.0
2023-02-03 14:35:00,59.82,60.08,59.81,60.07,20128.0,57.9962,58.2483,57.9865,58.2386,20128.0
2023-02-03 14:40:00,60.07,60.09,59.84,59.84,27418.0,58.2386,58.258,58.0156,58.0156,27418.0
2023-02-03 14:45:00,59.82,59.91,59.77,59.91,36581.0,57.9962,58.0834,57.9477,58.0834,36581.0
2023-02-03 14:50:00,59.92,59.94,59.74,59.9,47550.0,58.0931,58.1125,57.9186,58.0738,47550.0
2023-02-03 14:55:00,59.94,59.96,59.58,59.68,23055.0,58.1125,58.1319,57.7635,57.8605,23055.0
2023-02-03 15:00:00,59.64,59.65,59.44,59.52,51534.0,57.8217,57.8314,57.6278,57.7053,51534.0
2023-02-03 15:05:00,59.53,59.73,59.4,59.68,29477.0,57.715,57.9089,57.589,57.8605,29477.0
2023-02-03 15:10:00,59.67,59.9,59.61,59.89,28152.0,57.8508,58.0738,57.7926,58.0641,28152.0
2023-02-03 15:15:00,59.88,60.16,59.8,60.07,32353.0,58.0544,58.3258,57.9768,58.2386,32353.0
2023-02-03 15:20:00,60.04,60.08,59.88,59.99,32086.0,58.2095,58.2483,58.0544,58.161,32086.0
2023-02-03 15:25:00,60.02,60.11,59.9,59.91,23645.0,58.1901,58.2774,58.0738,58.0834,23645.0
2023-02-03 15:30:00,59.96,60.12,59.85,59.86,36405.0,58.1319,58.287,58.0253,58.035,36405.0
2023-02-03 15:35:00,59.85,59.94,59.75,59.76,18124.0,58.0253,58.1125,57.9283,57.938,18124.0
2023-02-03 15:40:00,59.75,59.94,59.73,59.74,15550.0,57.9283,58.1125,57.9089,57.9186,15550.0
2023-02-03 15:45:00,59.73,59.8,59.59,59.65,36566.0,57.9089,57.9768,57.7732,57.8314,36566.0
2023-02-03 15:50:00,59.67,60.0,59.62,60.0,70966.0,57.8508,58.1707,57.8023,58.1707,70966.0
2023-02-03 15:55:00,60.0,60.06,59.91,59.97,112642.0,58.1707,58.2289,58.0834,58.1416,112642.0
2023-02-06 09:30:00,59.22,59.69,59.22,59.64,77519.0,57.4145,57.8702,57.4145,57.8217,77519.0
2023-02-06 09:35:00,59.61,59.62,59.34,59.34,58399.0,57.7926,57.8023,57.5308,57.5308,58399.0
2023-02-06 09:40:00,59.35,59.37,59.04,59.09,34177.0,57.5405,57.5599,57.24,57.2885,34177.0
2023-02-06 09:45:00,59.09,59.33,59.01,59.3,47524.0,57.2885,57.5211,57.2109,57.492,47524.0
2023-02-06 09:50:00,59.28,59.48,59.09,59.25,45843.0,57.4727,57.6666,57.2885,57.4436,45843.0
2023-02-06 09:55:00,59.25,59.33,59.18,59.3,49315.0,57.4436,57.5211,57.3757,57.492,49315.0
2023-02-06 10:00:00,59.31,59.31,59.04,59.1,76771.0,57.5017,57.5017,57.24,57.2981,76771.0
2023-02-06 10:05:00,59.14,59.32,59.0,59.27,42689.0,57.3369,57.5114,57.2012,57.463,42689.0
2023-02-06 10:10:00,59.25,59.26,59.03,59.09,52937.0,57.4436,57.4533,57.2303,57.2885,52937.0
2023-02-06 10:15:00,59.09,59.1,58.88,59.01,85622.0,57.2885,57.2981,57.0849,57.2109,85622.0
2023-02-06 10:20:00,59.0,59.1,58.89,59.03,17499.0,57.2012,57.2981,57.0945,57.2303,17499.0
2023-02-06 10:25:00,58.98,59.06,58.89,58.96,25749.0,57.1818,57.2594,57.0945,57.1624,25749.0
2023-02-06 10:30:00,58.89,58.91,58.71,58.84,32553.0,57.0945,57.1139,56.92,57.0461,32553.0
2023-02-06 10:35:00,58.85,59.09,58.85,59.02,27919.0,57.0558,57.2885,57.0558,57.2206,27919.0
2023-02-06 10:40:00,59.03,59.11,58.98,59.01,20594.0,57.2303,57.3078,57.1818,57.2109,20594.0
2023-02-06 10:45:00,59.02,59.14,58.99,59.13,17540.0,57.2206,57.3369,57.1915,57.3272,17540.0
2023-02-06 10:50:00,59.14,59.51,59.11,59.46,70551.0,57.3369,57.6956,57.3078,57.6472,70551.0
2023-02-06 10:55:00,59.47,59.57,59.46,59.48,22596.0,57.6569,57.7538,57.6472,57.6666,22596.0
2023-02-06 11:00:00,59.47,59.55,59.42,59.47,32498.0,57.6569,57.7344,57.6084,57.6569,32498.0
2023-02-06 11:05:00,59.45,59.78,59.45,59.48,74131.0,57.6375,57.9574,57.6375,57.6666,74131.0
2023-02-06 11:10:00,59.49,59.52,59.42,59.5,9994.0,57.6763,57.7053,57.6084,57.6859,9994.0
2023-02-06 11:15:00,59.51,59.79,59.5,59.73,30539.0,57.6956,57.9671,57.6859,57.9089,30539.0
2023-02-06 11:20:00,59.73,59.74,59.68,59.69,13480.0,57.9089,57.9186,57.8605,57.8702,13480.0
2023-02-06 11:25:00,59.7,59.8,59.7,59.74,17566.0,57.8799,57.9768,57.8799,57.9186,17566.0
2023-02-06 11:30:00,59.81,59.82,59.62,59.62,20847.0,57.9865,57.9962,57.8023,57.8023,20847.0
2023-02-06 11:35:00,59.64,59.67,59.59,59.59,5050.0,57.8217,57.8508,57.7732,57.7732,5050.0
2023-02-06 11:40:00,59.63,59.64,59.55,59.59,9176.0,57.812,57.8217,57.7344,57.7732,9176.0
2023-02-06 11:45:00,59.62,59.63,59.47,59.53,10034.0,57.8023,57.812,57.6569,57.715,10034.0
2023-02-06 11:50:00,59.54,59.65,59.53,59.55,9473.0,57.7247,57.8314,57.715,57.7344,9473.0
2023-02-06 11:55:00,59.6,59.6,59.37,59.4,18288.0,57.7829,57.7829,57.5599,57.589,18288.0
2023-02-06 12:00:00,59.39,59.46,59.36,59.46,10257.0,57.5793,57.6472,57.5502,57.6472,10257.0
2023-02-06 12:05:00,59.53,59.58,59.5,59.52,5932.0,57.715,57.7635,57.6859,57.7053,5932.0
2023-02-06 12:10:00,59.56,59.57,59.48,59.49,7972.0,57.7441,57.7538,57.6666,57.6763,7972.0
2023-02-06 12:15:00,59.47,59.52,59.35,59.35,9151.0,57.6569,57.7053,57.5405,57.5405,9151.0
2023-02-06 12:20:00,59.37,59.48,59.34,59.44,7567.0,57.5599,57.6666,57.5308,57.6278,7567.0
2023-02-06 12:25:00,59.48,59.53,59.4,59.41,7641.0,57.6666,57.715,57.589,57.5987,7641.0
2023-02-06 12:30:00,59.46,59.63,59.46,59.59,9188.0,57.6472,57.812,57.6472,57.7732,9188.0
2023-02-06 12:35:00,59.61,59.73,59.58,59.66,20595.0,57.7926,57.9089,57.7635,57.8411,20595.0
2023-02-06 12:40:00,59.63,59.71,59.57,59.59,20670.0,57.812,57.8895,57.7538,57.7732,20670.0
2023-02-06 12:45:00,59.62,59.75,59.62,59.67,9199.0,57.8023,57.9283,57.8023,57.8508,9199.0
2023-02-06 12:50:00,59.67,59.7,59.54,59.58,7278.0,57.8508,57.8799,57.7247,57.7635,7278.0
2023-02-06 12:55:00,59.65,59.68,59.58,59.63,3597.0,57.8314,57.8605,57.7635,57.812,3597.0
2023-02-06 13:00:00,59.66,59.68,59.54,59.62,10353.0,57.8411,57.8605,57.7247,57.8023,10353.0
2023-02-06 13:05:00,59.7,59.8,59.66,59.69,11111.0,57.8799,57.9768,57.8411,57.8702,11111.0
2023-02-06 13:10:00,59.76,59.77,59.45,59.72,29285.0,57.938,57.9477,57.6375,57.8992,29285.0
2023-02-06 13:15:00,59.72,59.86,59.69,59.84,7639.0,57.8992,58.035,57.8702,58.0156,7639.0
2023-02-06 13:20:00,59.83,59.94,59.81,59.9,12719.0,58.0059,58.1125,57.9865,58.0738,12719.0
2023-02-06 13:25:00,59.91,59.95,59.72,59.74,24735.0,58.0834,58.1222,57.8992,57.9186,24735.0
2023-02-06 13:30:00,59.74,59.82,59.74,59.82,9400.0,57.9186,57.9962,57.9186,57.9962,9400.0
2023-02-06 13:35:00,59.75,59.81,59.68,59.73,7793.0,57.9283,57.9865,57.8605,57.9089,7793.0
2023-02-06 13:40:00,59.71,59.72,59.57,59.71,11080.0,57.8895,57.8992,57.7538,57.8895,11080.0
2023-02-06 13:45:00,59.75,59.75,59.57,59.61,6450.0,57.9283,57.9283,57.7538,57.7926,6450.0
2023-02-06 13:50:00,59.65,59.77,59.65,59.74,11427.0,57.8314,57.9477,57.8314,57.9186,11427.0
2023-02-06 13:55:00,59.7,59.84,59.7,59.8,10621.0,57.8799,58.0156,57.8799,57.9768,10621.0
2023-02-06 14:00:00,59.82,59.99,59.81,59.96,20981.0,57.9962,58.161,57.9865,58.1319,20981.0
2023-02-06 14:05:00,59.97,60.02,59.94,59.96,10604.0,58.1416,58.1901,58.1125,58.1319,10604.0
2023-02-06 14:10:00,59.98,60.08,59.95,60.04,16552.0,58.1513,58.2483,58.1222,58.2095,16552.0
2023-02-06 14:15:00,60.1,60.23,60.1,60.14,24039.0,58.2677,58.3937,58.2677,58.3064,24039.0
2023-02-06 14:20:00,60.16,60.16,59.99,59.99,11635.0,58.3258,58.3258,58.161,58.161,11635.0
2023-02-06 14:25:00,59.98,60.06,59.95,59.98,7952.0,58.1513,58.2289,58.1222,58.1513,7952.0
2023-02-06 14:30:00,59.98,60.03,59.87,59.87,29971.0,58.1513,58.1998,58.0447,58.0447,29971.0
2023-02-06 14:35:00,59.89,59.93,59.79,59.84,17317.0,58.0641,58.1028,57.9671,58.0156,17317.0
2023-02-06 14:40:00,59.85,59.85,59.68,59.79,19243.0,58.0253,58.0253,57.8605,57.9671,19243.0
2023-02-06 14:45:00,59.77,59.82,59.7,59.76,5851.0,57.9477,57.9962,57.8799,57.938,5851.0
2023-02-06 14:50:00,59.74,59.77,59.61,59.77,7821.0,57.9186,57.9477,57.7926,57.9477,7821.0
2023-02-06 14:55:00,59.79,59.84,59.72,59.84,16094.0,57.9671,58.0156,57.8992,58.0156,16094.0
2023-02-06 15:00:00,59.84,59.86,59.75,59.75,9740.0,58.0156,58.035,57.9283,57.9283,9740.0
2023-02-06 15:05:00,59.76,59.81,59.61,59.81,12816.0,57.938,57.9865,57.7926,57.9865,12816.0
2023-02-06 15:10:00,59.81,59.82,59.65,59.71,9327.0,57.9865,57.9962,57.8314,57.8895,9327.0
2023-02-06 15:15:00,59.67,59.73,59.61,59.65,11806.0,57.8508,57.9089,57.7926,57.8314,11806.0
2023-02-06 15:20:00,59.65,59.76,59.61,59.61,12607.0,57.8314,57.938,57.7926,57.7926,12607.0
2023-02-06 15:25:00,59.63,59.63,59.47,59.51,22620.0,57.812,57.812,57.6569,57.6956,22620.0
2023-02-06 15:30:00,59.49,59.68,59.35,59.63,45454.0,57.6763,57.8605,57.5405,57.812,45454.0
2023-02-06 15:35:00,59.65,59.83,59.65,59.73,15717.0,57.8314,58.0059,57.8314,57.9089,15717.0
2023-02-06 15:40:00,59.75,59.79,59.67,59.72,13411.0,57.9283,57.9671,57.8508,57.8992,13411.0
2023-02-06 15:45:00,59.72,59.76,59.57,59.66,35450.0,57.8992,57.938,57.7538,57.8411,35450.0
2023-02-06 15:50:00,59.64,59.86,59.6,59.8,45616.0,57.8217,58.035,57.7829,57.9768,45616.0
2023-02-06 15:55:00,59.79,59.91,59.7,59.79,86069.0,57.9671,58.0834,57.8799,57.9671,86069.0
2023-02-07 09:30:00,58.82,59.26,58.82,59.2,58672.0,57.0267,57.4533,57.0267,57.3951,58672.0
2023-02-07 09:35:00,59.13,59.34,59.09,59.33,33819.0,57.3272,57.5308,57.2885,57.5211,33819.0
2023-02-07 09:40:00,59.3,59.33,59.13,59.24,38781.0,57.492,57.5211,57.3272,57.4339,38781.0
2023-02-07 09:45:00,59.24,59.24,59.03,59.12,52091.0,57.4339,57.4339,57.2303,57.3175,52091.0
2023-02-07 09:50:00,59.12,59.33,59.09,59.3,63219.0,57.3175,57.5211,57.2885,57.492,63219.0
2023-02-07 09:55:00,59.31,59.38,59.22,59.26,40025.0,57.5017,57.5696,57.4145,57.4533,40025.0
2023-02-07 10:00:00,59.25,59.34,59.19,59.28,33348.0,57.4436,57.5308,57.3854,57.4727,33348.0
2023-02-07 10:05:00,59.28,59.42,59.22,59.25,41912.0,57.4727,57.6084,57.4145,57.4436,41912.0
2023-02-07 10:10:00,59.23,59.3,59.12,59.18,29694.0,57.4242,57.492,57.3175,57.3757,29694.0
2023-02-07 10:15:00,59.17,59.2,59.07,59.19,26268.0,57.366,57.3951,57.2691,57.3854,26268.0
2023-02-07 10:20:00,59.2,59.2,59.08,59.09,27747.0,57.3951,57.3951,57.2788,57.2885,27747.0
2023-02-07 10:25:00,59.1,59.16,58.99,59.03,26983.0,57.2981,57.3563,57.1915,57.2303,26983.0
2023-02-07 10:30:00,59.02,59.22,59.01,59.14,21892.0,57.2206,57.4145,57.2109,57.3369,21892.0
2023-02-07 10:35:00,59.13,59.22,59.09,59.18,19472.0,57.3272,57.4145,57.2885,57.3757,19472.0
2023-02-07 10:40:00,59.21,59.21,59.03,59.1,14881.0,57.4048,57.4048,57.2303,57.2981,14881.0
2023-02-07 10:45:00,59.12,59.15,59.06,59.13,16300.0,57.3175,57.3466,57.2594,57.3272,16300.0
2023-02-07 10:50:00,59.14,59.27,59.13,59.18,31951.0,57.3369,57.463,57.3272,57.3757,31951.0
2023-02-07 10:55:00,59.18,59.18,58.97,59.0,23096.0,57.3757,57.3757,57.1721,57.2012,23096.0
2023-02-07 11:00:00,58.99,59.07,58.95,58.95,25495.0,57.1915,57.2691,57.1527,57.1527,25495.0
2023-02-07 11:05:00,58.94,59.41,58.94,59.31,52650.0,57.143,57.5987,57.143,57.5017,52650.0
2023-02-07 11:10:00,59.29,59.36,59.25,59.27,19809.0,57.4824,57.5502,57.4436,57.463,19809.0
2023-02-07 11:15:00,59.3,59.32,59.16,59.18,16338.0,57.492,57.5114,57.3563,57.3757,16338.0
2023-02-07 11:20:00,59.16,59.22,59.13,59.17,15712.0,57.3563,57.4145,57.3272,57.366,15712.0
2023-02-07 11:25:00,59.19,59.31,59.18,59.28,14254.0,57.3854,57.5017,57.3757,57.4727,14254.0
2023-02-07 11:30:00,59.3,59.49,59.27,59.46,33514.0,57.492,57.6763,57.463,57.6472,33514.0
2023-02-07 11:35:00,59.45,59.49,59.4,59.42,14985.0,57.6375,57.6763,57.589,57.6084,14985.0
2023-02-07 11:40:00,59.42,59.55,59.41,59.5,13321.0,57.6084,57.7344,57.5987,57.6859,13321.0
2023-02-07 11:45:00,59.5,59.61,59.47,59.55,21464.0,57.6859,57.7926,57.6569,57.7344,21464.0
2023-02-07 11:50:00,59.56,59.62,59.52,59.52,22193.0,57.7441,57.8023,57.7053,57.7053,22193.0
2023-02-07 11:55:00,59.51,59.52,59.42,59.45,10211.0,57.6956,57.7053,57.6084,57.6375,10211.0
2023-02-07 12:00:00,59.46,59.55,59.41,59.54,11405.0,57.6472,57.7344,57.5987,57.7247,11405.0
2023-02-07 12:05:00,59.53,59.57,59.48,59.53,3684.0,57.715,57.7538,57.6666,57.715,3684.0
2023-02-07 12:10:00,59.53,59.57,59.46,59.5,8334.0,57.715,57.7538,57.6472,57.6859,8334.0
2023-02-07 12:15:00,59.49,59.55,59.48,59.5,5656.0,57.6763,57.7344,57.6666,57.6859,5656.0
2023-02-07 12:20:00,59.5,59.5,59.29,59.36,21779.0,57.6859,57.6859,57.4824,57.5502,21779.0
2023-02-07 12:25:00,59.38,59.41,59.28,59.33,23085.0,57.5696,57.5987,57.4727,57.5211,23085.0
2023-02-07 12:30:00,59.35,59.37,59.23,59.25,7532.0,57.5405,57.5599,57.4242,57.4436,7532.0
2023-02-07 12:35:00,59.25,59.34,59.25,59.31,6364.0,57.4436,57.5308,57.4436,57.5017,6364.0
2023-02-07 12:40:00,59.36,59.96,59.32,59.81,160743.0,57.5502,58.1319,57.5114,57.9865,160743.0
2023-02-07 12:45:00,59.83,60.57,59.82,60.53,141232.0,58.0059,58.7233,57.9962,58.6845,141232.0
2023-02-07 12:50:00,60.6,61.02,60.42,61.02,84723.0,58.7524,59.1596,58.5779,59.1596,84723.0
2023-02-07 12:55:00,60.97,61.32,60.89,60.97,130278.0,59.1111,59.4505,59.0336,59.1111,130278.0
2023-02-07 13:00:00,61.0,61.25,60.82,60.84,161024.0,59.1402,59.3826,58.9657,58.9851,161024.0
2023-02-07 13:05:00,60.85,61.07,60.73,60.83,118306.0,58.9948,59.2081,58.8784,58.9754,118306.0
2023-02-07 13:10:00,60.85,60.94,60.46,60.48,162506.0,58.9948,59.082,58.6167,58.6361,162506.0
2023-02-07 13:15:00,60.48,60.57,59.84,60.25,257881.0,58.6361,58.7233,58.0156,58.4131,257881.0
2023-02-07 13:20:00,60.26,60.31,59.84,59.95,124231.0,58.4228,58.4713,58.0156,58.1222,124231.0
2023-02-07 13:25:00,59.98,60.12,59.31,59.31,124134.0,58.1513,58.287,57.5017,57.5017,124134.0
2023-02-07 13:30:00,59.31,59.31,58.45,58.46,276791.0,57.5017,57.5017,56.668,56.6777,276791.0
2023-02-07 13:35:00,58.44,58.93,58.43,58.77,114069.0,56.6583,57.1333,56.6486,56.9782,114069.0
2023-02-07 13:40:00,58.81,59.18,58.73,58.8,163188.0,57.017,57.3757,56.9394,57.0073,163188.0
2023-02-07 13:45:00,58.78,58.83,58.48,58.54,78202.0,56.9879,57.0364,56.697,56.7552,78202.0
2023-02-07 13:50:00,58.53,58.83,58.49,58.77,53072.0,56.7455,57.0364,56.7067,56.9782,53072.0
2023-02-07 13:55:00,58.81,58.95,58.72,58.82,45522.0,57.017,57.1527,56.9297,57.0267,45522.0
2023-02-07 14:00:00,58.84,59.24,58.81,59.23,71784.0,57.0461,57.4339,57.017,57.4242,71784.0
2023-02-07 14:05:00,59.22,59.94,59.2,59.85,182789.0,57.4145,58.1125,57.3951,58.0253,182789.0
2023-02-07 14:10:00,59.85,60.14,59.85,59.99,110910.0,58.0253,58.3064,58.0253,58.161,110910.0
2023-02-07 14:15:00,59.99,60.21,59.99,60.17,85116.0,58.161,58.3743,58.161,58.3355,85116.0
2023-02-07 14:20:00,60.15,60.24,59.9,60.12,37181.0,58.3161,58.4034,58.0738,58.287,37181.0
2023-02-07 14:25:00,60.17,60.31,60.04,60.1,40747.0,58.3355,58.4713,58.2095,58.2677,40747.0
2023-02-07 14:30:00,60.13,60.59,60.04,60.52,88755.0,58.2967,58.7427,58.2095,58.6749,88755.0
2023-02-07 14:35:00,60.52,60.59,60.41,60.47,29102.0,58.6749,58.7427,58.5682,58.6264,29102.0
2023-02-07 14:40:00,60.46,60.67,60.37,60.45,48531.0,58.6167,58.8203,58.5294,58.607,48531.0
2023-02-07 14:45:00,60.47,60.62,60.46,60.51,23162.0,58.6264,58.7718,58.6167,58.6652,23162.0
2023-02-07 14:50:00,60.5,60.64,60.41,60.58,15643.0,58.6555,58.7912,58.5682,58.733,15643.0
2023-02-07 14:55:00,60.56,60.65,60.55,60.63,17586.0,58.7136,58.8009,58.7039,58.7815,17586.0
2023-02-07 15:00:00,60.67,60.99,60.5,60.5,72627.0,58.8203,59.1305,58.6555,58.6555,72627.0
2023-02-07 15:05:00,60.52,60.6,60.34,60.36,25268.0,58.6749,58.7524,58.5003,58.5197,25268.0
2023-02-07 15:10:00,60.4,60.55,60.4,60.48,13469.0,58.5585,58.7039,58.5585,58.6361,13469.0
2023-02-07 15:15:00,60.53,60.72,60.52,60.68,19879.0,58.6845,58.8688,58.6749,58.83,19879.0
2023-02-07 15:20:00,60.68,60.86,60.64,60.76,44209.0,58.83,59.0045,58.7912,58.9075,44209.0
2023-02-07 15:25:00,60.78,60.97,60.69,60.93,23561.0,58.9269,59.1111,58.8397,59.0724,23561.0
2023-02-07 15:30:00,60.93,61.0,60.81,60.94,21758.0,59.0724,59.1402,58.956,59.082,21758.0
2023-02-07 15:35:00,60.88,61.04,60.71,61.02,60982.0,59.0239,59.179,58.8591,59.1596,60982.0
2023-02-07 15:40:00,61.02,61.07,60.95,61.03,28122.0,59.1596,59.2081,59.0917,59.1693,28122.0
2023-02-07 15:45:00,61.04,61.27,60.97,61.22,42931.0,59.179,59.402,59.1111,59.3535,42931.0
2023-02-07 15:50:00,61.23,61.66,61.22,61.64,112905.0,59.3632,59.7801,59.3535,59.7607,112905.0
2023-02-07 15:55:00,61.64,61.64,61.16,61.24,98288.0,59.7607,59.7607,59.2953,59.3729,98288.0
2023-02-08 09:30:00,60.64,60.67,60.42,60.66,101906.0,58.7912,58.8203,58.5779,58.8106,101906.0
2023-02-08 09:35:00,60.68,61.02,60.65,60.96,60477.0,58.83,59.1596,58.8009,59.1014,60477.0
2023-02-08 09:40:00,60.98,61.06,60.94,60.96,37311.0,59.1208,59.1984,59.082,59.1014,37311.0
2023-02-08 09:45:00,60.96,60.99,60.78,60.82,43687.0,59.1014,59.1305,58.9269,58.9657,43687.0
2023-02-08 09:50:00,60.8,60.9,60.69,60.88,34805.0,58.9463,59.0433,58.8397,59.0239,34805.0
2023-02-08 09:55:00,60.9,61.21,60.88,61.17,69193.0,59.0433,59.3438,59.0239,59.305,69193.0
2023-02-08 10:00:00,61.16,61.16,60.95,61.08,52031.0,59.2953,59.2953,59.0917,59.2178,52031.0
2023-02-08 10:05:00,61.11,61.11,60.7,60.78,53186.0,59.2469,59.2469,58.8494,58.9269,53186.0
2023-02-08 10:10:00,60.8,60.93,60.77,60.91,24036.0,58.9463,59.0724,58.9172,59.053,24036.0
2023-02-08 10:15:00,60.93,61.18,60.89,61.12,28820.0,59.0724,59.3147,59.0336,59.2566,28820.0
2023-02-08 10:20:00,61.12,61.12,60.9,60.94,19952.0,59.2566,59.2566,59.0433,59.082,19952.0
2023-02-08 10:25:00,60.93,60.93,60.8,60.87,17040.0,59.0724,59.0724,58.9463,59.0142,17040.0
2023-02-08 10:30:00,60.84,60.86,60.5,60.62,34816.0,58.9851,59.0045,58.6555,58.7718,34816.0
2023-02-08 10:35:00,60.62,60.9,60.58,60.86,37899.0,58.7718,59.0433,58.733,59.0045,37899.0
2023-02-08 10:40:00,60.88,60.89,60.74,60.82,8595.0,59.0239,59.0336,58.8881,58.9657,8595.0
2023-02-08 10:45:00,60.86,60.94,60.76,60.84,16189.0,59.0045,59.082,58.9075,58.9851,16189.0
2023-02-08 10:50:00,60.85,60.85,60.6,60.72,9738.0,58.9948,58.9948,58.7524,58.8688,9738.0
2023-02-08 10:55:00,60.71,60.86,60.71,60.83,7631.0,58.8591,59.0045,58.8591,58.9754,7631.0
2023-02-08 11:00:00,60.76,60.79,60.58,60.74,16006.0,58.9075,58.9366,58.733,58.8881,16006.0
2023-02-08 11:05:00,60.74,60.76,60.58,60.69,15129.0,58.8881,58.9075,58.733,58.8397,15129.0
2023-02-08 11:10:00,60.72,60.72,60.55,60.6,25263.0,58.8688,58.8688,58.7039,58.7524,25263.0
2023-02-08 11:15:00,60.65,60.82,60.59,60.81,35525.0,58.8009,58.9657,58.7427,58.956,35525.0
2023-02-08 11:20:00,60.78,60.83,60.32,60.36,41042.0,58.9269,58.9754,58.4809,58.5197,41042.0
2023-02-08 11:25:00,60.4,60.4,60.08,60.21,36584.0,58.5585,58.5585,58.2483,58.3743,36584.0
2023-02-08 11:30:00,60.19,60.27,60.05,60.1,9253.0,58.3549,58.4325,58.2192,58.2677,9253.0
2023-02-08 11:35:00,60.1,60.23,60.1,60.14,90647.0,58.2677,58.3937,58.2677,58.3064,90647.0
2023-02-08 11:40:00,60.15,60.15,59.89,59.96,13915.0,58.3161,58.3161,58.0641,58.1319,13915.0
2023-02-08 11:45:00,60.0,60.08,59.99,60.03,17916.0,58.1707,58.2483,58.161,58.1998,17916.0
2023-02-08 11:50:00,60.0,60.17,59.96,60.05,45810.0,58.1707,58.3355,58.1319,58.2192,45810.0
2023-02-08 11:55:00,60.03,60.34,60.0,60.31,57619.0,58.1998,58.5003,58.1707,58.4713,57619.0
2023-02-08 12:00:00,60.31,60.32,60.13,60.14,7770.0,58.4713,58.4809,58.2967,58.3064,7770.0
2023-02-08 12:05:00,60.12,60.25,60.06,60.16,10524.0,58.287,58.4131,58.2289,58.3258,10524.0
2023-02-08 12:10:00,60.25,60.38,60.14,60.14,8945.0,58.4131,58.5391,58.3064,58.3064,8945.0
2023-02-08 12:15:00,60.12,60.29,60.07,60.26,6641.0,58.287,58.4519,58.2386,58.4228,6641.0
2023-02-08 12:20:00,60.33,60.5,60.32,60.45,11909.0,58.4906,58.6555,58.4809,58.607,11909.0
2023-02-08 12:25:00,60.41,60.52,60.3,60.52,11219.0,58.5682,58.6749,58.4616,58.6749,11219.0
2023-02-08 12:30:00,60.53,60.63,60.38,60.38,14670.0,58.6845,58.7815,58.5391,58.5391,14670.0
2023-02-08 12:35:00,60.32,60.43,60.23,60.24,10319.0,58.4809,58.5876,58.3937,58.4034,10319.0
2023-02-08 12:40:00,60.26,60.27,60.21,60.27,3647.0,58.4228,58.4325,58.3743,58.4325,3647.0
2023-02-08 12:45:00,60.32,60.48,60.32,60.46,8972.0,58.4809,58.6361,58.4809,58.6167,8972.0
2023-02-08 12:50:00,60.52,60.56,60.5,60.51,6569.0,58.6749,58.7136,58.6555,58.6652,6569.0
2023-02-08 12:55:00,60.55,60.59,60.46,60.54,2005.0,58.7039,58.7427,58.6167,58.6942,2005.0
2023-02-08 13:00:00,60.63,60.75,60.62,60.69,17673.0,58.7815,58.8978,58.7718,58.8397,17673.0
2023-02-08 13:05:00,60.65,60.87,60.54,60.73,34695.0,58.8009,59.0142,58.6942,58.8784,34695.0
2023-02-08 13:10:00,60.74,60.92,60.74,60.82,12978.0,58.8881,59.0627,58.8881,58.9657,12978.0
2023-02-08 13:15:00,60.84,60.88,60.75,60.84,13765.0,58.9851,59.0239,58.8978,58.9851,13765.0
2023-02-08 13:20:00,60.88,60.97,60.87,60.97,8994.0,59.0239,59.1111,59.0142,59.1111,8994.0
2023-02-08 13:25:00,60.95,60.95,60.65,60.65,53794.0,59.0917,59.0917,58.8009,58.8009,53794.0
2023-02-08 13:30:00,60.67,60.67,60.48,60.55,12758.0,58.8203,58.8203,58.6361,58.7039,12758.0
2023-02-08 13:35:00,60.51,60.69,60.41,60.54,19105.0,58.6652,58.8397,58.5682,58.6942,19105.0
2023-02-08 13:40:00,60.51,60.6,60.48,60.53,9182.0,58.6652,58.7524,58.6361,58.6845,9182.0
2023-02-08 13:45:00,60.55,60.65,60.51,60.51,6879.0,58.7039,58.8009,58.6652,58.6652,6879.0
2023-02-08 13:50:00,60.45,60.54,60.4,60.42,5622.0,58.607,58.6942,58.5585,58.5779,5622.0
2023-02-08 13:55:00,60.42,60.58,60.42,60.57,5734.0,58.5779,58.733,58.5779,58.7233,5734.0
2023-02-08 14:00:00,60.42,60.5,60.32,60.49,12790.0,58.5779,58.6555,58.4809,58.6458,12790.0
2023-02-08 14:05:00,60.48,60.51,60.32,60.43,5764.0,58.6361,58.6652,58.4809,58.5876,5764.0
2023-02-08 14:10:00,60.42,60.59,60.4,60.56,20345.0,58.5779,58.7427,58.5585,58.7136,20345.0
2023-02-08 14:15:00,60.57,60.73,60.54,60.61,18040.0,58.7233,58.8784,58.6942,58.7621,18040.0
2023-02-08 14:20:00,60.67,60.67,60.49,60.5,5939.0,58.8203,58.8203,58.6458,58.6555,5939.0
2023-02-08 14:25:00,60.5,60.5,60.3,60.31,9560.0,58.6555,58.6555,58.4616,58.4713,9560.0
2023-02-08 14:30:00,60.3,60.39,60.26,60.3,10233.0,58.4616,58.5488,58.4228,58.4616,10233.0
2023-02-08 14:35:00,60.36,60.39,60.29,60.33,3629.0,58.5197,58.5488,58.4519,58.4906,3629.0
2023-02-08 14:40:00,60.33,60.38,59.97,60.11,38619.0,58.4906,58.5391,58.1416,58.2774,38619.0
2023-02-08 14:45:00,60.11,60.12,59.98,60.04,16652.0,58.2774,58.287,58.1513,58.2095,16652.0
2023-02-08 14:50:00,60.03,60.18,60.02,60.17,9726.0,58.1998,58.3452,58.1901,58.3355,9726.0
2023-02-08 14:55:00,60.16,60.34,60.1,60.3,16296.0,58.3258,58.5003,58.2677,58.4616,16296.0
2023-02-08 15:00:00,60.28,60.34,60.09,60.09,12082.0,58.4422,58.5003,58.258,58.258,12082.0
2023-02-08 15:05:00,60.05,60.09,59.92,60.09,45050.0,58.2192,58.258,58.0931,58.258,45050.0
2023-02-08 15:10:00,60.04,60.06,59.78,59.87,33829.0,58.2095,58.2289,57.9574,58.0447,33829.0
2023-02-08 15:15:00,59.86,60.03,59.82,59.82,37149.0,58.035,58.1998,57.9962,57.9962,37149.0
2023-02-08 15:20:00,59.84,60.13,59.82,60.12,14992.0,58.0156,58.2967,57.9962,58.287,14992.0
2023-02-08 15:25:00,60.13,60.16,59.98,60.06,20577.0,58.2967,58.3258,58.1513,58.2289,20577.0
2023-02-08 15:30:00,60.04,60.2,59.92,59.92,21105.0,58.2095,58.3646,58.0931,58.0931,21105.0
2023-02-08 15:35:00,59.96,60.25,59.95,60.23,20948.0,58.1319,58.4131,58.1222,58.3937,20948.0
2023-02-08 15:40:00,60.22,60.26,60.13,60.19,14435.0,58.384,58.4228,58.2967,58.3549,14435.0
2023-02-08 15:45:00,60.18,60.18,59.94,59.95,29218.0,58.3452,58.3452,58.1125,58.1222,29218.0
2023-02-08 15:50:00,59.97,60.21,59.87,60.07,38675.0,58.1416,58.3743,58.0447,58.2386,38675.0
2023-02-08 15:55:00,60.1,60.25,60.04,60.12,73956.0,58.2677,58.4131,58.2095,58.287,73956.0
2023-02-09 09:30:00,61.32,61.54,61.28,61.32,79880.0,59.4505,59.6638,59.4117,59.4505,79880.0
2023-02-09 09:35:00,61.37,61.42,61.2,61.34,43663.0,59.4989,59.5474,59.3341,59.4699,43663.0
2023-02-09 09:40:00,61.35,61.43,61.28,61.36,37206.0,59.4795,59.5571,59.4117,59.4892,37206.0
2023-02-09 09:45:00,61.36,61.48,61.21,61.47,46489.0,59.4892,59.6056,59.3438,59.5959,46489.0
2023-02-09 09:50:00,61.49,61.71,61.36,61.41,58783.0,59.6153,59.8286,59.4892,59.5377,58783.0
2023-02-09 09:55:00,61.42,61.46,61.13,61.27,27576.0,59.5474,59.5862,59.2663,59.402,27576.0
2023-02-09 10:00:00,61.32,61.47,61.21,61.39,23936.0,59.4505,59.5959,59.3438,59.5183,23936.0
2023-02-09 10:05:00,61.37,61.5,61.36,61.44,6679.0,59.4989,59.625,59.4892,59.5668,6679.0
2023-02-09 10:10:00,61.33,61.44,61.28,61.35,13657.0,59.4602,59.5668,59.4117,59.4795,13657.0
2023-02-09 10:15:00,61.42,61.54,61.36,61.52,16215.0,59.5474,59.6638,59.4892,59.6444,16215.0
2023-02-09 10:20:00,61.51,61.58,61.34,61.4,10529.0,59.6347,59.7025,59.4699,59.528,10529.0
2023-02-09 10:25:00,61.4,61.4,61.03,61.13,30873.0,59.528,59.528,59.1693,59.2663,30873.0
2023-02-09 10:30:00,61.1,61.25,61.0,61.17,15012.0,59.2372,59.3826,59.1402,59.305,15012.0
2023-02-09 10:35:00,61.2,61.28,61.16,61.18,8329.0,59.3341,59.4117,59.2953,59.3147,8329.0
2023-02-09 10:40:00,61.17,61.23,61.08,61.14,10067.0,59.305,59.3632,59.2178,59.2759,10067.0
2023-02-09 10:45:00,61.12,61.29,61.1,61.22,7584.0,59.2566,59.4214,59.2372,59.3535,7584.0
2023-02-09 10:50:00,61.24,61.35,61.14,61.15,6189.0,59.3729,59.4795,59.2759,59.2856,6189.0
2023-02-09 10:55:00,61.15,61.32,61.14,61.28,9739.0,59.2856,59.4505,59.2759,59.4117,9739.0
2023-02-09 11:00:00,61.24,61.27,60.74,60.89,22108.0,59.3729,59.402,58.8881,59.0336,22108.0
2023-02-09 11:05:00,60.85,60.96,60.67,60.93,21579.0,58.9948,59.1014,58.8203,59.0724,21579.0
2023-02-09 11:10:00,60.91,60.97,60.83,60.89,7408.0,59.053,59.1111,58.9754,59.0336,7408.0
2023-02-09 11:15:00,60.9,60.91,60.73,60.78,15841.0,59.0433,59.053,58.8784,58.9269,15841.0
2023-02-09 11:20:00,60.76,60.77,60.39,60.46,99794.0,58.9075,58.9172,58.5488,58.6167,99794.0
2023-02-09 11:25:00,60.46,60.6,60.4,60.53,51116.0,58.6167,58.7524,58.5585,58.6845,51116.0
2023-02-09 11:30:00,60.52,60.59,60.46,60.5,39882.0,58.6749,58.7427,58.6167,58.6555,39882.0
2023-02-09 11:35:00,60.52,60.55,60.41,60.55,38108.0,58.6749,58.7039,58.5682,58.7039,38108.0
2023-02-09 11:40:00,60.53,60.53,60.42,60.52,13663.0,58.6845,58.6845,58.5779,58.6749,13663.0
2023-02-09 11:45:00,60.51,60.52,60.33,60.44,17502.0,58.6652,58.6749,58.4906,58.5973,17502.0
2023-02-09 11:50:00,60.42,60.48,60.37,60.42,8604.0,58.5779,58.6361,58.5294,58.5779,8604.0
2023-02-09 11:55:00,60.44,60.51,60.38,60.46,11900.0,58.5973,58.6652,58.5391,58.6167,11900.0
2023-02-09 12:00:00,60.47,60.59,60.44,60.48,30351.0,58.6264,58.7427,58.5973,58.6361,30351.0
2023-02-09 12:05:00,60.49,60.63,60.46,60.63,19105.0,58.6458,58.7815,58.6167,58.7815,19105.0
2023-02-09 12:10:00,60.63,60.68,60.59,60.64,9294.0,58.7815,58.83,58.7427,58.7912,9294.0
2023-02-09 12:15:00,60.65,60.65,60.45,60.63,39275.0,58.8009,58.8009,58.607,58.7815,39275.0
2023-02-09 12:20:00,60.66,60.7,60.58,60.68,15082.0,58.8106,58.8494,58.733,58.83,15082.0
2023-02-09 12:25:00,60.68,60.68,60.39,60.39,14219.0,58.83,58.83,58.5488,58.5488,14219.0
2023-02-09 12:30:00,60.39,60.41,59.97,59.98,42171.0,58.5488,58.5682,58.1416,58.1513,42171.0
2023-02-09 12:35:00,59.94,60.03,59.79,59.8,54575.0,58.1125,58.1998,57.9671,57.9768,54575.0
2023-02-09 12:40:00,59.75,59.95,59.74,59.8,22057.0,57.9283,58.1222,57.9186,57.9768,22057.0
2023-02-09 12:45:00,59.76,59.77,59.57,59.61,21925.0,57.938,57.9477,57.7538,57.7926,21925.0
2023-02-09 12:50:00,59.6,59.73,59.58,59.65,16509.0,57.7829,57.9089,57.7635,57.8314,16509.0
2023-02-09 12:55:00,59.7,59.85,59.7,59.81,15060.0,57.8799,58.0253,57.8799,57.9865,15060.0
2023-02-09 13:00:00,59.79,59.81,59.55,59.7,25599.0,57.9671,57.9865,57.7344,57.8799,25599.0
2023-02-09 13:05:00,59.7,59.82,59.66,59.71,14694.0,57.8799,57.9962,57.8411,57.8895,14694.0
2023-02-09 13:10:00,59.72,59.77,59.63,59.67,26490.0,57.8992,57.9477,57.812,57.8508,26490.0
2023-02-09 13:15:00,59.67,59.75,59.61,59.69,5828.0,57.8508,57.9283,57.7926,57.8702,5828.0
2023-02-09 13:20:00,59.7,59.76,59.63,59.64,8563.0,57.8799,57.938,57.812,57.8217,8563.0
2023-02-09 13:25:00,59.67,59.82,59.63,59.63,7410.0,57.8508,57.9962,57.812,57.812,7410.0
2023-02-09 13:30:00,59.63,59.88,59.5,59.86,32961.0,57.812,58.0544,57.6859,58.035,32961.0
2023-02-09 13:35:00,59.84,59.86,59.59,59.6,16251.0,58.0156,58.035,57.7732,57.7829,16251.0
2023-02-09 13:40:00,59.58,59.59,59.45,59.54,19043.0,57.7635,57.7732,57.6375,57.7247,19043.0
2023-02-09 13:45:00,59.49,59.64,59.4,59.63,26435.0,57.6763,57.8217,57.589,57.812,26435.0
2023-02-09 13:50:00,59.58,59.68,59.55,59.55,9664.0,57.7635,57.8605,57.7344,57.7344,9664.0
2023-02-09 13:55:00,59.59,59.6,59.47,59.58,4734.0,57.7732,57.7829,57.6569,57.7635,4734.0
2023-02-09 14:00:00,59.62,59.68,59.41,59.46,12657.0,57.8023,57.8605,57.5987,57.6472,12657.0
2023-02-09 14:05:00,59.44,59.61,59.42,59.48,10801.0,57.6278,57.7926,57.6084,57.6666,10801.0
2023-02-09 14:10:00,59.52,59.52,59.32,59.38,9315.0,57.7053,57.7053,57.5114,57.5696,9315.0
2023-02-09 14:15:00,59.4,59.4,59.17,59.24,31505.0,57.589,57.589,57.366,57.4339,31505.0
2023-02-09 14:20:00,59.23,59.34,59.14,59.17,8261.0,57.4242,57.5308,57.3369,57.366,8261.0
2023-02-09 14:25:00,59.17,59.22,59.14,59.19,4063.0,57.366,57.4145,57.3369,57.3854,4063.0
2023-02-09 14:30:00,59.18,59.33,59.12,59.19,28559.0,57.3757,57.5211,57.3175,57.3854,28559.0
2023-02-09 14:35:00,59.15,59.21,59.09,59.2,4444.0,57.3466,57.4048,57.2885,57.3951,4444.0
2023-02-09 14:40:00,59.13,59.31,59.12,59.25,9271.0,57.3272,57.5017,57.3175,57.4436,9271.0
2023-02-09 14:45:00,59.3,59.3,59.1,59.25,13686.0,57.492,57.492,57.2981,57.4436,13686.0
2023-02-09 14:50:00,59.23,59.25,59.09,59.15,5698.0,57.4242,57.4436,57.2885,57.3466,5698.0
2023-02-09 14:55:00,59.11,59.16,59.09,59.15,6565.0,57.3078,57.3563,57.2885,57.3466,6565.0
2023-02-09 15:00:00,59.11,59.11,58.85,58.87,75052.0,57.3078,57.3078,57.0558,57.0752,75052.0
2023-02-09 15:05:00,58.87,59.06,58.79,59.04,13153.0,57.0752,57.2594,56.9976,57.24,13153.0
2023-02-09 15:10:00,59.05,59.05,58.82,58.83,11672.0,57.2497,57.2497,57.0267,57.0364,11672.0
2023-02-09 15:15:00,58.8,58.84,58.7,58.8,13958.0,57.0073,57.0461,56.9103,57.0073,13958.0
2023-02-09 15:20:00,58.77,58.87,58.67,58.68,19425.0,56.9782,57.0752,56.8813,56.891,19425.0
2023-02-09 15:25:00,58.68,58.7,58.57,58.65,19953.0,56.891,56.9103,56.7843,56.8619,19953.0
2023-02-09 15:30:00,58.61,58.62,58.34,58.36,55084.0,56.8231,56.8328,56.5613,56.5807,55084.0
2023-02-09 15:35:00,58.36,58.67,58.25,58.67,37359.0,56.5807,56.8813,56.4741,56.8813,37359.0
2023-02-09 15:40:00,58.67,58.78,58.58,58.78,25311.0,56.8813,56.9879,56.794,56.9879,25311.0
2023-02-09 15:45:00,58.79,58.94,58.68,58.76,31946.0,56.9976,57.143,56.891,56.9685,31946.0
2023-02-09 15:50:00,58.75,59.18,58.75,59.05,127832.0,56.9588,57.3757,56.9588,57.2497,127832.0
2023-02-09 15:55:00,59.02,59.02,58.7,58.82,103356.0,57.2206,57.2206,56.9103,57.0267,103356.0
2023-02-10 09:30:00,58.58,58.92,58.56,58.79,74593.0,56.794,57.1236,56.7746,56.9976,74593.0
2023-02-10 09:35:00,58.79,58.82,58.56,58.64,68694.0,56.9976,57.0267,56.7746,56.8522,68694.0
2023-02-10 09:40:00,58.61,58.64,58.36,58.44,77642.0,56.8231,56.8522,56.5807,56.6583,77642.0
2023-02-10 09:45:00,58.42,58.7,58.42,58.66,62716.0,56.6389,56.9103,56.6389,56.8716,62716.0
2023-02-10 09:50:00,58.67,58.8,58.52,58.61,68406.0,56.8813,57.0073,56.7358,56.8231,68406.0
2023-02-10 09:55:00,58.58,58.7,58.55,58.69,34252.0,56.794,56.9103,56.7649,56.9006,34252.0
2023-02-10 10:00:00,58.64,58.64,58.19,58.51,108457.0,56.8522,56.8522,56.4159,56.7261,108457.0
2023-02-10 10:05:00,58.53,58.95,58.53,58.87,83213.0,56.7455,57.1527,56.7455,57.0752,83213.0
2023-02-10 10:10:00,58.87,59.24,58.86,59.08,76037.0,57.0752,57.4339,57.0655,57.2788,76037.0
2023-02-10 10:15:00,59.05,59.41,59.04,59.22,67680.0,57.2497,57.5987,57.24,57.4145,67680.0
2023-02-10 10:20:00,59.24,59.29,59.1,59.17,18942.0,57.4339,57.4824,57.2981,57.366,18942.0
2023-02-10 10:25:00,59.18,59.22,59.03,59.08,35753.0,57.3757,57.4145,57.2303,57.2788,35753.0
2023-02-10 10:30:00,59.08,59.25,59.01,59.11,37615.0,57.2788,57.4436,57.2109,57.3078,37615.0
2023-02-10 10:35:00,59.11,59.21,59.03,59.13,24841.0,57.3078,57.4048,57.2303,57.3272,24841.0
2023-02-10 10:40:00,59.11,59.11,58.86,58.99,49027.0,57.3078,57.3078,57.0655,57.1915,49027.0
2023-02-10 10:45:00,58.97,58.97,58.79,58.89,22727.0,57.1721,57.1721,56.9976,57.0945,22727.0
2023-02-10 10:50:00,58.86,58.86,58.54,58.8,28577.0,57.0655,57.0655,56.7552,57.0073,28577.0
2023-02-10 10:55:00,58.79,58.92,58.72,58.87,26644.0,56.9976,57.1236,56.9297,57.0752,26644.0
2023-02-10 11:00:00,58.88,59.03,58.87,58.98,16138.0,57.0849,57.2303,57.0752,57.1818,16138.0
2023-02-10 11:05:00,58.96,59.19,58.96,59.17,51013.0,57.1624,57.3854,57.1624,57.366,51013.0
2023-02-10 11:10:00,59.18,59.31,59.01,59.13,22791.0,57.3757,57.5017,57.2109,57.3272,22791.0
2023-02-10 11:15:00,59.17,59.38,59.04,59.34,21831.0,57.366,57.5696,57.24,57.5308,21831.0
2023-02-10 11:20:00,59.34,59.41,59.32,59.35,19214.0,57.5308,57.5987,57.5114,57.5405,19214.0
2023-02-10 11:25:00,59.34,59.35,59.12,59.18,28507.0,57.5308,57.5405,57.3175,57.3757,28507.0
2023-02-10 11:30:00,59.18,59.2,59.0,59.17,26117.0,57.3757,57.3951,57.2012,57.366,26117.0
2023-02-10 11:35:00,59.16,59.31,59.15,59.21,20031.0,57.3563,57.5017,57.3466,57.4048,20031.0
2023-02-10 11:40:00,59.21,59.27,59.16,59.17,13806.0,57.4048,57.463,57.3563,57.366,13806.0
2023-02-10 11:45:00,59.2,59.24,59.0,59.05,17262.0,57.3951,57.4339,57.2012,57.2497,17262.0
2023-02-10 11:50:00,59.02,59.19,59.02,59.15,24375.0,57.2206,57.3854,57.2206,57.3466,24375.0
2023-02-10 11:55:00,59.17,59.24,59.02,59.11,13771.0,57.366,57.4339,57.2206,57.3078,13771.0
2023-02-10 12:00:00,59.1,59.15,58.82,58.84,21972.0,57.2981,57.3466,57.0267,57.0461,21972.0
2023-02-10 12:05:00,58.87,59.07,58.86,58.97,11373.0,57.0752,57.2691,57.0655,57.1721,11373.0
2023-02-10 12:10:00,59.03,59.04,58.78,58.81,22099.0,57.2303,57.24,56.9879,57.017,22099.0
2023-02-10 12:15:00,58.81,58.87,58.74,58.84,15622.0,57.017,57.0752,56.9491,57.0461,15622.0
2023-02-10 12:20:00,58.86,59.03,58.86,58.96,12292.0,57.0655,57.2303,57.0655,57.1624,12292.0
2023-02-10 12:25:00,58.97,59.03,58.83,58.94,11148.0,57.1721,57.2303,57.0364,57.143,11148.0
2023-02-10 12:30:00,58.94,59.24,58.92,59.1,23471.0,57.143,57.4339,57.1236,57.2981,23471.0
2023-02-10 12:35:00,59.1,59.17,59.06,59.06,15464.0,57.2981,57.366,57.2594,57.2594,15464.0
2023-02-10 12:40:00,59.06,59.17,59.03,59.04,11311.0,57.2594,57.366,57.2303,57.24,11311.0
2023-02-10 12:45:00,59.06,59.22,59.05,59.06,8657.0,57.2594,57.4145,57.2497,57.2594,8657.0
2023-02-10 12:50:00,59.05,59.21,59.05,59.2,4358.0,57.2497,57.4048,57.2497,57.3951,4358.0
2023-02-10 12:55:00,59.22,59.35,59.19,59.34,23220.0,57.4145,57.5405,57.3854,57.5308,23220.0
2023-02-10 13:00:00,59.34,59.4,59.27,59.31,35500.0,57.5308,57.589,57.463,57.5017,35500.0
2023-02-10 13:05:00,59.29,59.39,59.27,59.32,4082.0,57.4824,57.5793,57.463,57.5114,4082.0
2023-02-10 13:10:00,59.32,59.39,59.29,59.38,6216.0,57.5114,57.5793,57.4824,57.5696,6216.0
2023-02-10 13:15:00,59.39,59.62,59.39,59.59,35132.0,57.5793,57.8023,57.5793,57.7732,35132.0
2023-02-10 13:20:00,59.59,59.76,59.59,59.66,38819.0,57.7732,57.938,57.7732,57.8411,38819.0
2023-02-10 13:25:00,59.63,59.71,59.55,59.55,21928.0,57.812,57.8895,57.7344,57.7344,21928.0
2023-02-10 13:30:00,59.54,59.54,59.4,59.5,20952.0,57.7247,57.7247,57.589,57.6859,20952.0
2023-02-10 13:35:00,59.49,59.57,59.46,59.54,8335.0,57.6763,57.7538,57.6472,57.7247,8335.0
2023-02-10 13:40:00,59.52,59.52,59.29,59.32,13461.0,57.7053,57.7053,57.4824,57.5114,13461.0
2023-02-10 13:45:00,59.31,59.47,59.28,59.43,6457.0,57.5017,57.6569,57.4727,57.6181,6457.0
2023-02-10 13:50:00,59.42,59.44,59.31,59.36,8755.0,57.6084,57.6278,57.5017,57.5502,8755.0
2023-02-10 13:55:00,59.31,59.33,59.24,59.25,13488.0,57.5017,57.5211,57.4339,57.4436,13488.0
2023-02-10 14:00:00,59.27,59.27,59.13,59.17,11059.0,57.463,57.463,57.3272,57.366,11059.0
2023-02-10 14:05:00,59.17,59.19,59.09,59.13,4244.0,57.366,57.3854,57.2885,57.3272,4244.0
2023-02-10 14:10:00,59.16,59.25,59.13,59.22,12027.0,57.3563,57.4436,57.3272,57.4145,12027.0
2023-02-10 14:15:00,59.29,59.32,59.19,59.28,23358.0,57.4824,57.5114,57.3854,57.4727,23358.0
2023-02-10 14:20:00,59.3,59.34,59.26,59.28,15160.0,57.492,57.5308,57.4533,57.4727,15160.0
2023-02-10 14:25:00,59.25,59.25,59.14,59.15,19654.0,57.4436,57.4436,57.3369,57.3466,19654.0
2023-02-10 14:30:00,59.16,59.38,59.07,59.36,13722.0,57.3563,57.5696,57.2691,57.5502,13722.0
2023-02-10 14:35:00,59.36,59.39,59.25,59.34,27569.0,57.5502,57.5793,57.4436,57.5308,27569.0
2023-02-10 14:40:00,59.36,59.36,59.17,59.32,4750.0,57.5502,57.5502,57.366,57.5114,4750.0
2023-02-10 14:45:00,59.31,59.37,59.22,59.35,13760.0,57.5017,57.5599,57.4145,57.5405,13760.0
2023-02-10 14:50:00,59.35,59.51,59.31,59.49,12644.0,57.5405,57.6956,57.5017,57.6763,12644.0
2023-02-10 14:55:00,59.47,59.53,59.44,59.48,24893.0,57.6569,57.715,57.6278,57.6666,24893.0
2023-02-10 15:00:00,59.5,59.6,59.36,59.38,25205.0,57.6859,57.7829,57.5502,57.5696,25205.0
2023-02-10 15:05:00,59.39,59.54,59.39,59.46,23826.0,57.5793,57.7247,57.5793,57.6472,23826.0
2023-02-10 15:10:00,59.46,59.52,59.36,59.37,9641.0,57.6472,57.7053,57.5502,57.5599,9641.0
2023-02-10 15:15:00,59.39,59.39,59.23,59.32,12664.0,57.5793,57.5793,57.4242,57.5114,12664.0
2023-02-10 15:20:00,59.31,59.32,59.19,59.2,15727.0,57.5017,57.5114,57.3854,57.3951,15727.0
2023-02-10 15:25:00,59.19,59.3,59.19,59.3,13793.0,57.3854,57.492,57.3854,57.492,13793.0
2023-02-10 15:30:00,59.36,59.46,59.36,59.45,37413.0,57.5502,57.6472,57.5502,57.6375,37413.0
2023-02-10 15:35:00,59.45,59.6,59.43,59.58,40662.0,57.6375,57.7829,57.6181,57.7635,40662.0
2023-02-10 15:40:00,59.58,59.62,59.45,59.56,56230.0,57.7635,57.8023,57.6375,57.7441,56230.0
2023-02-10 15:45:00,59.6,59.74,59.6,59.73,35561.0,57.7829,57.9186,57.7829,57.9089,35561.0
2023-02-10 15:50:00,59.74,59.8,59.51,59.68,51606.0,57.9186,57.9768,57.6956,57.8605,51606.0
2023-02-10 15:55:00,59.69,59.75,59.61,59.66,26748.0,57.8702,57.9283,57.7926,57.8411,26748.0
2023-02-13 09:30:00,59.73,60.02,59.73,59.97,65649.0,57.9089,58.1901,57.9089,58.1416,65649.0
2023-02-13 09:35:00,59.96,60.09,59.93,60.09,31910.0,58.1319,58.258,58.1028,58.258,31910.0
2023-02-13 09:40:00,60.1,60.2,59.97,60.05,38990.0,58.2677,58.3646,58.1416,58.2192,38990.0
2023-02-13 09:45:00,60.14,60.26,60.02,60.2,40838.0,58.3064,58.4228,58.1901,58.3646,40838.0
2023-02-13 09:50:00,60.21,60.31,60.12,60.2,53257.0,58.3743,58.4713,58.287,58.3646,53257.0
2023-02-13 09:55:00,60.22,60.5,60.21,60.47,56897.0,58.384,58.6555,58.3743,58.6264,56897.0
2023-02-13 10:00:00,60.5,60.64,60.49,60.54,76681.0,58.6555,58.7912,58.6458,58.6942,76681.0
2023-02-13 10:05:00,60.57,60.77,60.55,60.74,34738.0,58.7233,58.9172,58.7039,58.8881,34738.0
2023-02-13 10:10:00,60.73,60.75,60.59,60.68,43390.0,58.8784,58.8978,58.7427,58.83,43390.0
2023-02-13 10:15:00,60.69,60.72,60.59,60.63,34579.0,58.8397,58.8688,58.7427,58.7815,34579.0
2023-02-13 10:20:00,60.65,60.69,60.63,60.68,16615.0,58.8009,58.8397,58.7815,58.83,16615.0
2023-02-13 10:25:00,60.71,60.98,60.7,60.98,56746.0,58.8591,59.1208,58.8494,59.1208,56746.0
2023-02-13 10:30:00,60.98,61.03,60.91,60.92,44106.0,59.1208,59.1693,59.053,59.0627,44106.0
2023-02-13 10:35:00,60.96,60.98,60.88,60.88,27672.0,59.1014,59.1208,59.0239,59.0239,27672.0
2023-02-13 10:40:00,60.9,60.95,60.81,60.91,37512.0,59.0433,59.0917,58.956,59.053,37512.0
2023-02-13 10:45:00,60.91,61.05,60.85,61.05,10774.0,59.053,59.1887,58.9948,59.1887,10774.0
2023-02-13 10:50:00,61.07,61.18,61.04,61.11,27622.0,59.2081,59.3147,59.179,59.2469,27622.0
2023-02-13 10:55:00,61.1,61.21,61.07,61.08,22354.0,59.2372,59.3438,59.2081,59.2178,22354.0
2023-02-13 11:00:00,61.08,61.18,61.04,61.15,17338.0,59.2178,59.3147,59.179,59.2856,17338.0
2023-02-13 11:05:00,61.14,61.18,61.11,61.13,12902.0,59.2759,59.3147,59.2469,59.2663,12902.0
2023-02-13 11:10:00,61.11,61.19,61.04,61.18,13633.0,59.2469,59.3244,59.179,59.3147,13633.0
2023-02-13 11:15:00,61.17,61.21,61.03,61.04,12541.0,59.305,59.3438,59.1693,59.179,12541.0
2023-02-13 11:20:00,61.05,61.05,60.94,61.01,11137.0,59.1887,59.1887,59.082,59.1499,11137.0
2023-02-13 11:25:00,60.99,61.07,60.97,61.07,10212.0,59.1305,59.2081,59.1111,59.2081,10212.0
2023-02-13 11:30:00,61.06,61.08,60.93,60.95,19213.0,59.1984,59.2178,59.0724,59.0917,19213.0
2023-02-13 11:35:00,60.97,61.02,60.94,60.97,7439.0,59.1111,59.1596,59.082,59.1111,7439.0
2023-02-13 11:40:00,61.0,61.27,60.99,61.26,16718.0,59.1402,59.402,59.1305,59.3923,16718.0
2023-02-13 11:45:00,61.28,61.42,61.25,61.38,30659.0,59.4117,59.5474,59.3826,59.5086,30659.0
2023-02-13 11:50:00,61.36,61.36,61.14,61.15,26394.0,59.4892,59.4892,59.2759,59.2856,26394.0
2023-02-13 11:55:00,61.12,61.17,61.09,61.16,14032.0,59.2566,59.305,59.2275,59.2953,14032.0
2023-02-13 12:00:00,61.16,61.17,61.1,61.17,9686.0,59.2953,59.305,59.2372,59.305,9686.0
2023-02-13 12:05:00,61.16,61.31,61.15,61.25,9382.0,59.2953,59.4408,59.2856,59.3826,9382.0
2023-02-13 12:10:00,61.27,61.29,61.21,61.22,5780.0,59.402,59.4214,59.3438,59.3535,5780.0
2023-02-13 12:15:00,61.26,61.35,61.26,61.33,4509.0,59.3923,59.4795,59.3923,59.4602,4509.0
2023-02-13 12:20:00,61.34,61.39,61.28,61.35,7330.0,59.4699,59.5183,59.4117,59.4795,7330.0
2023-02-13 12:25:00,61.33,61.35,61.24,61.28,10578.0,59.4602,59.4795,59.3729,59.4117,10578.0
2023-02-13 12:30:00,61.31,61.31,61.2,61.25,7772.0,59.4408,59.4408,59.3341,59.3826,7772.0
2023-02-13 12:35:00,61.24,61.27,61.21,61.27,6517.0,59.3729,59.402,59.3438,59.402,6517.0
2023-02-13 12:40:00,61.29,61.34,61.28,61.34,2383.0,59.4214,59.4699,59.4117,59.4699,2383.0
2023-02-13 12:45:00,61.3,61.4,61.3,61.34,12756.0,59.4311,59.528,59.4311,59.4699,12756.0
2023-02-13 12:50:00,61.36,61.36,61.32,61.33,4103.0,59.4892,59.4892,59.4505,59.4602,4103.0
2023-02-13 12:55:00,61.34,61.34,61.21,61.25,17584.0,59.4699,59.4699,59.3438,59.3826,17584.0
2023-02-13 13:00:00,61.22,61.31,61.18,61.2,14928.0,59.3535,59.4408,59.3147,59.3341,14928.0
2023-02-13 13:05:00,61.2,61.2,61.1,61.11,7527.0,59.3341,59.3341,59.2372,59.2469,7527.0
2023-02-13 13:10:00,61.12,61.15,61.1,61.12,8263.0,59.2566,59.2856,59.2372,59.2566,8263.0
2023-02-13 13:15:00,61.12,61.25,61.11,61.24,7523.0,59.2566,59.3826,59.2469,59.3729,7523.0
2023-02-13 13:20:00,61.19,61.21,61.16,61.18,11050.0,59.3244,59.3438,59.2953,59.3147,11050.0
2023-02-13 13:25:00,61.17,61.32,61.17,61.29,12881.0,59.305,59.4505,59.305,59.4214,12881.0
2023-02-13 13:30:00,61.35,61.44,61.35,61.39,36590.0,59.4795,59.5668,59.4795,59.5183,36590.0
2023-02-13 13:35:00,61.37,61.39,61.31,61.36,8473.0,59.4989,59.5183,59.4408,59.4892,8473.0
2023-02-13 13:40:00,61.36,61.37,61.28,61.34,7804.0,59.4892,59.4989,59.4117,59.4699,7804.0
2023-02-13 13:45:00,61.33,61.44,61.32,61.44,3370.0,59.4602,59.5668,59.4505,59.5668,3370.0
2023-02-13 13:50:00,61.43,61.47,61.41,61.41,25063.0,59.5571,59.5959,59.5377,59.5377,25063.0
2023-02-13 13:55:00,61.43,61.54,61.43,61.53,49805.0,59.5571,59.6638,59.5571,59.6541,49805.0
2023-02-13 14:00:00,61.55,61.59,61.48,61.51,13458.0,59.6734,59.7122,59.6056,59.6347,13458.0
2023-02-13 14:05:00,61.51,61.52,61.44,61.47,8356.0,59.6347,59.6444,59.5668,59.5959,8356.0
2023-02-13 14:10:00,61.47,61.48,61.35,61.35,23204.0,59.5959,59.6056,59.4795,59.4795,23204.0
2023-02-13 14:15:00,61.37,61.42,61.37,61.38,4862.0,59.4989,59.5474,59.4989,59.5086,4862.0
2023-02-13 14:20:00,61.4,61.4,61.34,61.34,4575.0,59.528,59.528,59.4699,59.4699,4575.0
2023-02-13 14:25:00,61.33,61.33,61.17,61.2,12963.0,59.4602,59.4602,59.305,59.3341,12963.0
2023-02-13 14:30:00,61.2,61.23,61.03,61.04,15500.0,59.3341,59.3632,59.1693,59.179,15500.0
2023-02-13 14:35:00,61.05,61.21,61.05,61.11,21354.0,59.1887,59.3438,59.1887,59.2469,21354.0
2023-02-13 14:40:00,61.13,61.13,60.95,61.08,14932.0,59.2663,59.2663,59.0917,59.2178,14932.0
2023-02-13 14:45:00,61.09,61.09,60.95,61.0,12393.0,59.2275,59.2275,59.0917,59.1402,12393.0
2023-02-13 14:50:00,60.97,61.14,60.96,61.13,11258.0,59.1111,59.2759,59.1014,59.2663,11258.0
2023-02-13 14:55:00,61.14,61.19,61.11,61.17,10738.0,59.2759,59.3244,59.2469,59.305,10738.0
2023-02-13 15:00:00,61.16,61.21,60.95,61.08,17098.0,59.2953,59.3438,59.0917,59.2178,17098.0
2023-02-13 15:05:00,61.08,61.24,61.06,61.22,17604.0,59.2178,59.3729,59.1984,59.3535,17604.0
2023-02-13 15:10:00,61.19,61.23,61.12,61.15,23322.0,59.3244,59.3632,59.2566,59.2856,23322.0
2023-02-13 15:15:00,61.15,61.21,61.1,61.18,16392.0,59.2856,59.3438,59.2372,59.3147,16392.0
2023-02-13 15:20:00,61.18,61.28,61.18,61.24,9016.0,59.3147,59.4117,59.3147,59.3729,9016.0
2023-02-13 15:25:00,61.26,61.29,61.2,61.26,9015.0,59.3923,59.4214,59.3341,59.3923,9015.0
2023-02-13 15:30:00,61.29,61.44,61.29,61.37,11685.0,59.4214,59.5668,59.4214,59.4989,11685.0
2023-02-13 15:35:00,61.35,61.54,61.35,61.51,16072.0,59.4795,59.6638,59.4795,59.6347,16072.0
2023-02-13 15:40:00,61.52,61.57,61.51,61.53,15820.0,59.6444,59.6928,59.6347,59.6541,15820.0
2023-02-13 15:45:00,61.54,61.57,61.45,61.55,21491.0,59.6638,59.6928,59.5765,59.6734,21491.0
2023-02-13 15:50:00,61.52,61.53,61.31,61.38,33918.0,59.6444,59.6541,59.4408,59.5086,33918.0
2023-02-13 15:55:00,61.4,61.63,61.38,61.62,74009.0,59.528,59.751,59.5086,59.7413,74009.0
2023-02-14 09:30:00,61.06,61.19,60.35,60.63,122168.0,59.1984,59.3244,58.51,58.7815,122168.0
2023-02-14 09:35:00,60.59,60.78,60.46,60.77,60247.0,58.7427,58.9269,58.6167,58.9172,60247.0
2023-02-14 09:40:00,60.72,60.89,60.57,60.74,61462.0,58.8688,59.0336,58.7233,58.8881,61462.0
2023-02-14 09:45:00,60.84,61.27,60.75,61.21,70372.0,58.9851,59.402,58.8978,59.3438,70372.0
2023-02-14 09:50:00,61.24,61.42,61.16,61.26,48688.0,59.3729,59.5474,59.2953,59.3923,48688.0
2023-02-14 09:55:00,61.29,61.75,61.29,61.5,88100.0,59.4214,59.8674,59.4214,59.625,88100.0
2023-02-14 10:00:00,61.54,61.8,61.47,61.68,52526.0,59.6638,59.9158,59.5959,59.7995,52526.0
2023-02-14 10:05:00,61.67,61.78,61.6,61.78,23517.0,59.7898,59.8964,59.7219,59.8964,23517.0
2023-02-14 10:10:00,61.77,62.15,61.68,61.98,67493.0,59.8867,60.2552,59.7995,60.0903,67493.0
2023-02-14 10:15:00,62.0,62.13,61.83,61.86,40461.0,60.1097,60.2358,59.9449,59.974,40461.0
2023-02-14 10:20:00,61.84,62.06,61.84,61.97,23321.0,59.9546,60.1679,59.9546,60.0806,23321.0
2023-02-14 10:25:00,61.92,61.94,61.49,61.55,32664.0,60.0322,60.0516,59.6153,59.6734,32664.0
2023-02-14 10:30:00,61.56,61.66,61.33,61.43,50544.0,59.6831,59.7801,59.4602,59.5571,50544.0
2023-02-14 10:35:00,61.34,61.36,60.51,60.51,118123.0,59.4699,59.4892,58.6652,58.6652,118123.0
2023-02-14 10:40:00,60.53,60.61,60.39,60.54,93647.0,58.6845,58.7621,58.5488,58.6942,93647.0
2023-02-14 10:45:00,60.47,60.55,60.01,60.45,106640.0,58.6264,58.7039,58.1804,58.607,106640.0
2023-02-14 10:50:00,60.43,60.46,59.98,60.17,101272.0,58.5876,58.6167,58.1513,58.3355,101272.0
2023-02-14 10:55:00,60.19,60.32,59.99,60.2,39999.0,58.3549,58.4809,58.161,58.3646,39999.0
2023-02-14 11:00:00,60.2,60.66,60.15,60.57,59022.0,58.3646,58.8106,58.3161,58.7233,59022.0
2023-02-14 11:05:00,60.56,60.74,60.49,60.49,46912.0,58.7136,58.8881,58.6458,58.6458,46912.0
2023-02-14 11:10:00,60.56,60.73,60.47,60.54,19592.0,58.7136,58.8784,58.6264,58.6942,19592.0
2023-02-14 11:15:00,60.55,60.74,60.47,60.72,22965.0,58.7039,58.8881,58.6264,58.8688,22965.0
2023-02-14 11:20:00,60.67,60.77,60.61,60.75,17180.0,58.8203,58.9172,58.7621,58.8978,17180.0
2023-02-14 11:25:00,60.77,60.77,59.9,59.92,66014.0,58.9172,58.9172,58.0738,58.0931,66014.0
2023-02-14 11:30:00,59.91,59.91,59.39,59.5,100926.0,58.0834,58.0834,57.5793,57.6859,100926.0
2023-02-14 11:35:00,59.51,59.76,59.49,59.55,35860.0,57.6956,57.938,57.6763,57.7344,35860.0
2023-02-14 11:40:00,59.52,59.63,59.39,59.52,51258.0,57.7053,57.812,57.5793,57.7053,51258.0
2023-02-14 11:45:00,59.51,59.9,59.49,59.82,44993.0,57.6956,58.0738,57.6763,57.9962,44993.0
2023-02-14 11:50:00,59.83,59.83,59.4,59.68,45059.0,58.0059,58.0059,57.589,57.8605,45059.0
2023-02-14 11:55:00,59.63,59.86,59.57,59.83,20420.0,57.812,58.035,57.7538,58.0059,20420.0
2023-02-14 12:00:00,59.78,60.03,59.76,59.95,54125.0,57.9574,58.1998,57.938,58.1222,54125.0
2023-02-14 12:05:00,59.94,60.04,59.88,60.04,15653.0,58.1125,58.2095,58.0544,58.2095,15653.0
2023-02-14 12:10:00,60.04,60.32,60.04,60.3,48994.0,58.2095,58.4809,58.2095,58.4616,48994.0
2023-02-14 12:15:00,60.27,60.31,60.15,60.26,28136.0,58.4325,58.4713,58.3161,58.4228,28136.0
2023-02-14 12:20:00,60.27,60.43,60.14,60.14,25555.0,58.4325,58.5876,58.3064,58.3064,25555.0
2023-02-14 12:25:00,60.14,60.39,60.12,60.25,15156.0,58.3064,58.5488,58.287,58.4131,15156.0
2023-02-14 12:30:00,60.21,60.48,60.21,60.42,21993.0,58.3743,58.6361,58.3743,58.5779,21993.0
2023-02-14 12:35:00,60.42,60.42,60.27,60.32,14636.0,58.5779,58.5779,58.4325,58.4809,14636.0
2023-02-14 12:40:00,60.3,60.46,60.29,60.32,17000.0,58.4616,58.6167,58.4519,58.4809,17000.0
2023-02-14 12:45:00,60.29,60.44,60.27,60.37,25561.0,58.4519,58.5973,58.4325,58.5294,25561.0
2023-02-14 12:50:00,60.35,60.37,60.21,60.29,15393.0,58.51,58.5294,58.3743,58.4519,15393.0
2023-02-14 12:55:00,60.3,60.55,60.28,60.44,34879.0,58.4616,58.7039,58.4422,58.5973,34879.0
2023-02-14 13:00:00,60.45,61.1,60.41,60.98,147783.0,58.607,59.2372,58.5682,59.1208,147783.0
2023-02-14 13:05:00,60.98,61.14,60.95,60.95,51526.0,59.1208,59.2759,59.0917,59.0917,51526.0
2023-02-14 13:10:00,60.95,61.08,60.83,61.03,29984.0,59.0917,59.2178,58.9754,59.1693,29984.0
2023-02-14 13:15:00,61.04,61.37,60.96,61.12,76091.0,59.179,59.4989,59.1014,59.2566,76091.0
2023-02-14 13:20:00,61.11,61.18,60.93,61.01,30238.0,59.2469,59.3147,59.0724,59.1499,30238.0
2023-02-14 13:25:00,60.99,61.07,60.89,61.01,23002.0,59.1305,59.2081,59.0336,59.1499,23002.0
2023-02-14 13:30:00,61.03,61.13,60.99,61.09,11319.0,59.1693,59.2663,59.1305,59.2275,11319.0
2023-02-14 13:35:00,61.11,61.16,60.97,61.05,17301.0,59.2469,59.2953,59.1111,59.1887,17301.0
2023-02-14 13:40:00,61.07,61.13,60.79,60.79,31795.0,59.2081,59.2663,58.9366,58.9366,31795.0
2023-02-14 13:45:00,60.81,61.1,60.81,61.0,18384.0,58.956,59.2372,58.956,59.1402,18384.0
2023-02-14 13:50:00,61.05,61.08,60.97,61.02,9281.0,59.1887,59.2178,59.1111,59.1596,9281.0
2023-02-14 13:55:00,61.05,61.15,60.94,61.03,12675.0,59.1887,59.2856,59.082,59.1693,12675.0
2023-02-14 14:00:00,60.98,61.26,60.92,61.13,13752.0,59.1208,59.3923,59.0627,59.2663,13752.0
2023-02-14 14:05:00,61.1,61.1,60.64,60.78,38653.0,59.2372,59.2372,58.7912,58.9269,38653.0
2023-02-14 14:10:00,60.8,60.91,60.78,60.83,15800.0,58.9463,59.053,58.9269,58.9754,15800.0
2023-02-14 14:15:00,60.89,61.13,60.85,61.09,19520.0,59.0336,59.2663,58.9948,59.2275,19520.0
2023-02-14 14:20:00,61.06,61.14,60.96,61.04,17927.0,59.1984,59.2759,59.1014,59.179,17927.0
2023-02-14 14:25:00,61.07,61.07,60.92,60.98,26238.0,59.2081,59.2081,59.0627,59.1208,26238.0
2023-02-14 14:30:00,61.0,61.28,61.0,61.28,30021.0,59.1402,59.4117,59.1402,59.4117,30021.0
2023-02-14 14:35:00,61.29,61.43,61.28,61.29,35309.0,59.4214,59.5571,59.4117,59.4214,35309.0
2023-02-14 14:40:00,61.29,61.39,61.29,61.34,18502.0,59.4214,59.5183,59.4214,59.4699,18502.0
2023-02-14 14:45:00,61.35,61.39,61.25,61.3,8771.0,59.4795,59.5183,59.3826,59.4311,8771.0
2023-02-14 14:50:00,61.32,61.38,61.14,61.22,15718.0,59.4505,59.5086,59.2759,59.3535,15718.0
2023-02-14 14:55:00,61.2,61.31,61.15,61.21,13252.0,59.3341,59.4408,59.2856,59.3438,13252.0
2023-02-14 15:00:00,61.22,61.31,61.14,61.15,13317.0,59.3535,59.4408,59.2759,59.2856,13317.0
2023-02-14 15:05:00,61.14,61.17,61.06,61.08,10494.0,59.2759,59.305,59.1984,59.2178,10494.0
2023-02-14 15:10:00,61.04,61.17,60.92,61.15,16039.0,59.179,59.305,59.0627,59.2856,16039.0
2023-02-14 15:15:00,61.15,61.21,61.04,61.13,13332.0,59.2856,59.3438,59.179,59.2663,13332.0
2023-02-14 15:20:00,61.13,61.22,61.08,61.21,8012.0,59.2663,59.3535,59.2178,59.3438,8012.0
2023-02-14 15:25:00,61.2,61.26,61.1,61.11,25456.0,59.3341,59.3923,59.2372,59.2469,25456.0
2023-02-14 15:30:00,61.11,61.22,60.96,61.13,22100.0,59.2469,59.3535,59.1014,59.2663,22100.0
2023-02-14 15:35:00,61.14,61.19,61.04,61.16,18548.0,59.2759,59.3244,59.179,59.2953,18548.0
2023-02-14 15:40:00,61.11,61.24,61.07,61.22,16584.0,59.2469,59.3729,59.2081,59.3535,16584.0
2023-02-14 15:45:00,61.21,61.27,61.13,61.24,43167.0,59.3438,59.402,59.2663,59.3729,43167.0
2023-02-14 15:50:00,61.22,61.22,61.02,61.17,41502.0,59.3535,59.3535,59.1596,59.305,41502.0
2023-02-14 15:55:00,61.19,61.24,60.75,60.82,53143.0,59.3244,59.3729,58.8978,58.9657,53143.0
2023-02-15 09:30:00,59.92,60.03,59.73,59.93,78326.0,58.0931,58.1998,57.9089,58.1028,78326.0
2023-02-15 09:35:00,59.91,60.16,59.88,60.06,73820.0,58.0834,58.3258,58.0544,58.2289,73820.0
2023-02-15 09:40:00,60.06,60.25,59.93,60.04,56530.0,58.2289,58.4131,58.1028,58.2095,56530.0
2023-02-15 09:45:00,60.04,60.21,59.94,60.15,57973.0,58.2095,58.3743,58.1125,58.3161,57973.0
2023-02-15 09:50:00,60.15,60.22,59.59,59.84,92800.0,58.3161,58.384,57.7732,58.0156,92800.0
2023-02-15 09:55:00,59.83,59.9,59.71,59.79,23915.0,58.0059,58.0738,57.8895,57.9671,23915.0
2023-02-15 10:00:00,59.75,60.08,59.68,60.07,54972.0,57.9283,58.2483,57.8605,58.2386,54972.0
2023-02-15 10:05:00,60.04,60.13,59.68,59.78,26213.0,58.2095,58.2967,57.8605,57.9574,26213.0
2023-02-15 10:10:00,59.77,59.88,59.51,59.77,43894.0,57.9477,58.0544,57.6956,57.9477,43894.0
2023-02-15 10:15:00,59.83,60.17,59.8,60.08,46768.0,58.0059,58.3355,57.9768,58.2483,46768.0
2023-02-15 10:20:00,60.08,60.18,59.92,59.95,13664.0,58.2483,58.3452,58.0931,58.1222,13664.0
2023-02-15 10:25:00,59.94,60.1,59.93,60.0,5866.0,58.1125,58.2677,58.1028,58.1707,5866.0
2023-02-15 10:30:00,60.03,60.34,59.96,60.27,25578.0,58.1998,58.5003,58.1319,58.4325,25578.0
2023-02-15 10:35:00,60.27,60.27,60.11,60.17,28266.0,58.4325,58.4325,58.2774,58.3355,28266.0
2023-02-15 10:40:00,60.14,60.25,59.95,59.96,21583.0,58.3064,58.4131,58.1222,58.1319,21583.0
2023-02-15 10:45:00,59.94,60.09,59.94,59.99,7297.0,58.1125,58.258,58.1125,58.161,7297.0
2023-02-15 10:50:00,59.94,60.1,59.93,60.01,8378.0,58.1125,58.2677,58.1028,58.1804,8378.0
2023-02-15 10:55:00,60.02,60.2,59.99,60.05,13854.0,58.1901,58.3646,58.161,58.2192,13854.0
2023-02-15 11:00:00,60.01,60.21,60.01,60.17,11677.0,58.1804,58.3743,58.1804,58.3355,11677.0
2023-02-15 11:05:00,60.17,60.45,60.15,60.35,47610.0,58.3355,58.607,58.3161,58.51,47610.0
2023-02-15 11:10:00,60.37,60.46,60.36,60.37,22139.0,58.5294,58.6167,58.5197,58.5294,22139.0
2023-02-15 11:15:00,60.41,60.44,60.23,60.26,24709.0,58.5682,58.5973,58.3937,58.4228,24709.0
2023-02-15 11:20:00,60.33,60.33,60.19,60.25,4179.0,58.4906,58.4906,58.3549,58.4131,4179.0
2023-02-15 11:25:00,60.23,60.38,60.23,60.38,9073.0,58.3937,58.5391,58.3937,58.5391,9073.0
2023-02-15 11:30:00,60.4,60.41,60.14,60.17,23102.0,58.5585,58.5682,58.3064,58.3355,23102.0
2023-02-15 11:35:00,60.17,60.31,60.15,60.29,2656.0,58.3355,58.4713,58.3161,58.4519,2656.0
2023-02-15 11:40:00,60.33,60.55,60.33,60.47,18965.0,58.4906,58.7039,58.4906,58.6264,18965.0
2023-02-15 11:45:00,60.51,60.64,60.47,60.61,12490.0,58.6652,58.7912,58.6264,58.7621,12490.0
2023-02-15 11:50:00,60.61,60.61,60.52,60.52,8677.0,58.7621,58.7621,58.6749,58.6749,8677.0
2023-02-15 11:55:00,60.56,60.59,60.39,60.39,33311.0,58.7136,58.7427,58.5488,58.5488,33311.0
2023-02-15 12:00:00,60.39,60.42,60.29,60.29,33877.0,58.5488,58.5779,58.4519,58.4519,33877.0
2023-02-15 12:05:00,60.31,60.32,59.97,60.14,13969.0,58.4713,58.4809,58.1416,58.3064,13969.0
2023-02-15 12:10:00,60.14,60.19,60.05,60.07,10724.0,58.3064,58.3549,58.2192,58.2386,10724.0
2023-02-15 12:15:00,60.02,60.06,59.95,59.96,9247.0,58.1901,58.2289,58.1222,58.1319,9247.0
2023-02-15 12:20:00,59.99,60.01,59.93,59.97,11431.0,58.161,58.1804,58.1028,58.1416,11431.0
2023-02-15 12:25:00,59.97,60.07,59.85,59.87,13096.0,58.1416,58.2386,58.0253,58.0447,13096.0
2023-02-15 12:30:00,59.89,59.95,59.86,59.94,8733.0,58.0641,58.1222,58.035,58.1125,8733.0
2023-02-15 12:35:00,59.96,60.06,59.84,59.96,23468.0,58.1319,58.2289,58.0156,58.1319,23468.0
2023-02-15 12:40:00,59.96,60.09,59.95,60.08,6672.0,58.1319,58.258,58.1222,58.2483,6672.0
2023-02-15 12:45:00,60.09,60.1,60.04,60.09,7974.0,58.258,58.2677,58.2095,58.258,7974.0
2023-02-15 12:50:00,60.08,60.19,60.07,60.16,10746.0,58.2483,58.3549,58.2386,58.3258,10746.0
2023-02-15 12:55:00,60.17,60.18,60.0,60.05,13222.0,58.3355,58.3452,58.1707,58.2192,13222.0
2023-02-15 13:00:00,60.09,60.15,60.05,60.12,6089.0,58.258,58.3161,58.2192,58.287,6089.0
2023-02-15 13:05:00,60.03,60.22,59.98,60.21,16295.0,58.1998,58.384,58.1513,58.3743,16295.0
2023-02-15 13:10:00,60.23,60.31,60.23,60.3,15557.0,58.3937,58.4713,58.3937,58.4616,15557.0
2023-02-15 13:15:00,60.3,60.3,60.2,60.29,9662.0,58.4616,58.4616,58.3646,58.4519,9662.0
2023-02-15 13:20:00,60.35,60.42,60.32,60.39,21981.0,58.51,58.5779,58.4809,58.5488,21981.0
2023-02-15 13:25:00,60.38,60.45,60.36,60.43,13963.0,58.5391,58.607,58.5197,58.5876,13963.0
2023-02-15 13:30:00,60.47,60.49,60.37,60.48,18330.0,58.6264,58.6458,58.5294,58.6361,18330.0
2023-02-15 13:35:00,60.46,60.5,60.42,60.46,22710.0,58.6167,58.6555,58.5779,58.6167,22710.0
2023-02-15 13:40:00,60.47,60.66,60.47,60.61,19345.0,58.6264,58.8106,58.6264,58.7621,19345.0
2023-02-15 13:45:00,60.62,60.71,60.62,60.69,8544.0,58.7718,58.8591,58.7718,58.8397,8544.0
2023-02-15 13:50:00,60.7,60.76,60.61,60.74,20887.0,58.8494,58.9075,58.7621,58.8881,20887.0
2023-02-15 13:55:00,60.75,60.79,60.71,60.79,19616.0,58.8978,58.9366,58.8591,58.9366,19616.0
2023-02-15 14:00:00,60.8,60.82,60.73,60.75,16411.0,58.9463,58.9657,58.8784,58.8978,16411.0
2023-02-15 14:05:00,60.76,60.89,60.73,60.84,18616.0,58.9075,59.0336,58.8784,58.9851,18616.0
2023-02-15 14:10:00,60.82,60.9,60.78,60.9,9491.0,58.9657,59.0433,58.9269,59.0433,9491.0
2023-02-15 14:15:00,60.89,60.92,60.79,60.8,12216.0,59.0336,59.0627,58.9366,58.9463,12216.0
2023-02-15 14:20:00,60.79,60.86,60.77,60.77,13456.0,58.9366,59.0045,58.9172,58.9172,13456.0
2023-02-15 14:25:00,60.78,60.81,60.66,60.8,11067.0,58.9269,58.956,58.8106,58.9463,11067.0
2023-02-15 14:30:00,60.79,60.85,60.71,60.75,9643.0,58.9366,58.9948,58.8591,58.8978,9643.0
2023-02-15 14:35:00,60.77,60.79,60.72,60.77,4485.0,58.9172,58.9366,58.8688,58.9172,4485.0
2023-02-15 14:40:00,60.75,60.84,60.73,60.81,10094.0,58.8978,58.9851,58.8784,58.956,10094.0
2023-02-15 14:45:00,60.82,60.84,60.66,60.67,8576.0,58.9657,58.9851,58.8106,58.8203,8576.0
2023-02-15 14:50:00,60.68,60.71,60.5,60.55,40624.0,58.83,58.8591,58.6555,58.7039,40624.0
2023-02-15 14:55:00,60.54,60.56,60.4,60.42,18670.0,58.6942,58.7136,58.5585,58.5779,18670.0
2023-02-15 15:00:00,60.45,60.56,60.44,60.55,16161.0,58.607,58.7136,58.5973,58.7039,16161.0
2023-02-15 15:05:00,60.56,60.65,60.56,60.65,10443.0,58.7136,58.8009,58.7136,58.8009,10443.0
2023-02-15 15:10:00,60.65,60.69,60.59,60.63,24082.0,58.8009,58.8397,58.7427,58.7815,24082.0
2023-02-15 15:15:00,60.65,60.66,60.57,60.59,3371.0,58.8009,58.8106,58.7233,58.7427,3371.0
2023-02-15 15:20:00,60.6,60.68,60.54,60.56,15509.0,58.7524,58.83,58.6942,58.7136,15509.0
2023-02-15 15:25:00,60.56,60.7,60.54,60.68,19600.0,58.7136,58.8494,58.6942,58.83,19600.0
2023-02-15 15:30:00,60.7,60.77,60.67,60.77,11166.0,58.8494,58.9172,58.8203,58.9172,11166.0
2023-02-15 15:35:00,60.74,60.83,60.7,60.82,19509.0,58.8881,58.9754,58.8494,58.9657,19509.0
2023-02-15 15:40:00,60.84,60.86,60.71,60.78,13535.0,58.9851,59.0045,58.8591,58.9269,13535.0
2023-02-15 15:45:00,60.76,60.91,60.75,60.87,25714.0,58.9075,59.053,58.8978,59.0142,25714.0
2023-02-15 15:50:00,60.9,60.98,60.76,60.85,35204.0,59.0433,59.1208,58.9075,58.9948,35204.0
2023-02-15 15:55:00,60.85,61.11,60.77,61.09,89556.0,58.9948,59.2469,58.9172,59.2275,89556.0
2023-02-16 09:30:00,59.35,59.61,59.32,59.43,85628.0,57.5405,57.7926,57.5114,57.6181,85628.0
2023-02-16 09:35:00,59.45,59.5,59.19,59.5,79957.0,57.6375,57.6859,57.3854,57.6859,79957.0
2023-02-16 09:40:00,59.48,59.58,59.24,59.37,109567.0,57.6666,57.7635,57.4339,57.5599,109567.0
2023-02-16 09:45:00,59.37,59.44,59.2,59.29,69543.0,57.5599,57.6278,57.3951,57.4824,69543.0
2023-02-16 09:50:00,59.27,59.37,59.05,59.1,56024.0,57.463,57.5599,57.2497,57.2981,56024.0
2023-02-16 09:55:00,59.1,59.17,58.95,59.01,30738.0,57.2981,57.366,57.1527,57.2109,30738.0
2023-02-16 10:00:00,58.96,59.09,58.87,58.95,78042.0,57.1624,57.2885,57.0752,57.1527,78042.0
2023-02-16 10:05:00,58.91,59.16,58.9,59.06,42269.0,57.1139,57.3563,57.1042,57.2594,42269.0
2023-02-16 10:10:00,59.03,59.32,59.01,59.23,49563.0,57.2303,57.5114,57.2109,57.4242,49563.0
2023-02-16 10:15:00,59.27,59.39,59.1,59.36,55023.0,57.463,57.5793,57.2981,57.5502,55023.0
2023-02-16 10:20:00,59.39,59.5,59.24,59.25,51769.0,57.5793,57.6859,57.4339,57.4436,51769.0
2023-02-16 10:25:00,59.29,59.43,59.19,59.43,30629.0,57.4824,57.6181,57.3854,57.6181,30629.0
2023-02-16 10:30:00,59.42,59.56,59.39,59.53,30787.0,57.6084,57.7441,57.5793,57.715,30787.0
2023-02-16 10:35:00,59.54,59.8,59.5,59.73,87322.0,57.7247,57.9768,57.6859,57.9089,87322.0
2023-02-16 10:40:00,59.71,59.77,59.59,59.62,33940.0,57.8895,57.9477,57.7732,57.8023,33940.0
2023-02-16 10:45:00,59.63,59.81,59.6,59.79,28711.0,57.812,57.9865,57.7829,57.9671,28711.0
2023-02-16 10:50:00,59.83,59.83,59.7,59.8,22872.0,58.0059,58.0059,57.8799,57.9768,22872.0
2023-02-16 10:55:00,59.8,59.81,59.66,59.78,16978.0,57.9768,57.9865,57.8411,57.9574,16978.0
2023-02-16 11:00:00,59.79,59.95,59.76,59.89,45760.0,57.9671,58.1222,57.938,58.0641,45760.0
2023-02-16 11:05:00,59.89,59.9,59.59,59.75,39294.0,58.0641,58.0738,57.7732,57.9283,39294.0
2023-02-16 11:10:00,59.77,59.85,59.67,59.73,36293.0,57.9477,58.0253,57.8508,57.9089,36293.0
2023-02-16 11:15:00,59.73,59.84,59.66,59.81,19443.0,57.9089,58.0156,57.8411,57.9865,19443.0
2023-02-16 11:20:00,59.81,59.84,59.66,59.8,22730.0,57.9865,58.0156,57.8411,57.9768,22730.0
2023-02-16 11:25:00,59.81,59.97,59.72,59.89,50093.0,57.9865,58.1416,57.8992,58.0641,50093.0
2023-02-16 11:30:00,59.89,60.1,59.89,59.9,45925.0,58.0641,58.2677,58.0641,58.0738,45925.0
2023-02-16 11:35:00,59.9,59.9,59.74,59.85,31521.0,58.0738,58.0738,57.9186,58.0253,31521.0
2023-02-16 11:40:00,59.85,59.95,59.82,59.91,15892.0,58.0253,58.1222,57.9962,58.0834,15892.0
2023-02-16 11:45:00,59.93,60.16,59.93,60.06,36158.0,58.1028,58.3258,58.1028,58.2289,36158.0
2023-02-16 11:50:00,60.07,60.11,59.94,59.96,18971.0,58.2386,58.2774,58.1125,58.1319,18971.0
2023-02-16 11:55:00,59.96,60.06,59.95,59.96,6565.0,58.1319,58.2289,58.1222,58.1319,6565.0
2023-02-16 12:00:00,59.98,60.04,59.9,59.9,18045.0,58.1513,58.2095,58.0738,58.0738,18045.0
2023-02-16 12:05:00,59.9,60.02,59.89,59.99,17228.0,58.0738,58.1901,58.0641,58.161,17228.0
2023-02-16 12:10:00,59.99,60.15,59.98,60.09,17591.0,58.161,58.3161,58.1513,58.258,17591.0
2023-02-16 12:15:00,60.13,60.15,59.84,59.84,19741.0,58.2967,58.3161,58.0156,58.0156,19741.0
2023-02-16 12:20:00,59.83,60.24,59.83,60.22,23386.0,58.0059,58.4034,58.0059,58.384,23386.0
2023-02-16 12:25:00,60.29,60.32,60.16,60.18,24280.0,58.4519,58.4809,58.3258,58.3452,24280.0
2023-02-16 12:30:00,60.18,60.45,60.14,60.33,44523.0,58.3452,58.607,58.3064,58.4906,44523.0
2023-02-16 12:35:00,60.35,60.45,60.32,60.39,29643.0,58.51,58.607,58.4809,58.5488,29643.0
2023-02-16 12:40:00,60.34,60.44,60.32,60.44,12771.0,58.5003,58.5973,58.4809,58.5973,12771.0
2023-02-16 12:45:00,60.47,60.56,60.39,60.48,32391.0,58.6264,58.7136,58.5488,58.6361,32391.0
2023-02-16 12:50:00,60.47,60.5,60.32,60.39,25831.0,58.6264,58.6555,58.4809,58.5488,25831.0
2023-02-16 12:55:00,60.38,60.43,60.28,60.33,32288.0,58.5391,58.5876,58.4422,58.4906,32288.0
2023-02-16 13:00:00,60.35,60.5,60.21,60.3,45132.0,58.51,58.6555,58.3743,58.4616,45132.0
2023-02-16 13:05:00,60.33,60.41,60.28,60.38,6170.0,58.4906,58.5682,58.4422,58.5391,6170.0
2023-02-16 13:10:00,60.41,60.41,60.24,60.24,14825.0,58.5682,58.5682,58.4034,58.4034,14825.0
2023-02-16 13:15:00,60.25,60.29,60.13,60.25,17276.0,58.4131,58.4519,58.2967,58.4131,17276.0
2023-02-16 13:20:00,60.26,60.29,60.1,60.22,12068.0,58.4228,58.4519,58.2677,58.384,12068.0
2023-02-16 13:25:00,60.23,60.25,60.06,60.11,17116.0,58.3937,58.4131,58.2289,58.2774,17116.0
2023-02-16 13:30:00,60.11,60.23,60.05,60.22,11423.0,58.2774,58.3937,58.2192,58.384,11423.0
2023-02-16 13:35:00,60.28,60.35,60.23,60.3,14373.0,58.4422,58.51,58.3937,58.4616,14373.0
2023-02-16 13:40:00,60.32,60.36,60.24,60.35,14171.0,58.4809,58.5197,58.4034,58.51,14171.0
2023-02-16 13:45:00,60.35,60.39,60.23,60.31,31824.0,58.51,58.5488,58.3937,58.4713,31824.0
2023-02-16 13:50:00,60.31,60.33,60.17,60.26,8567.0,58.4713,58.4906,58.3355,58.4228,8567.0
2023-02-16 13:55:00,60.27,60.28,60.24,60.26,2800.0,58.4325,58.4422,58.4034,58.4228,2800.0
2023-02-16 14:00:00,60.32,60.48,60.32,60.48,17980.0,58.4809,58.6361,58.4809,58.6361,17980.0
2023-02-16 14:05:00,60.48,60.48,60.35,60.38,12685.0,58.6361,58.6361,58.51,58.5391,12685.0
2023-02-16 14:10:00,60.37,60.45,60.36,60.39,7380.0,58.5294,58.607,58.5197,58.5488,7380.0
2023-02-16 14:15:00,60.38,60.51,60.34,60.44,11448.0,58.5391,58.6652,58.5003,58.5973,11448.0
2023-02-16 14:20:00,60.44,60.47,60.25,60.47,18546.0,58.5973,58.6264,58.4131,58.6264,18546.0
2023-02-16 14:25:00,60.49,60.61,60.48,60.54,21388.0,58.6458,58.7621,58.6361,58.6942,21388.0
2023-02-16 14:30:00,60.52,60.57,60.51,60.55,5737.0,58.6749,58.7233,58.6652,58.7039,5737.0
2023-02-16 14:35:00,60.55,60.63,60.51,60.52,24936.0,58.7039,58.7815,58.6652,58.6749,24936.0
2023-02-16 14:40:00,60.52,60.53,60.36,60.41,40224.0,58.6749,58.6845,58.5197,58.5682,40224.0
2023-02-16 14:45:00,60.41,60.43,60.35,60.4,13384.0,58.5682,58.5876,58.51,58.5585,13384.0
2023-02-16 14:50:00,60.4,60.44,60.34,60.39,10673.0,58.5585,58.5973,58.5003,58.5488,10673.0
2023-02-16 14:55:00,60.41,60.45,60.32,60.32,11081.0,58.5682,58.607,58.4809,58.4809,11081.0
2023-02-16 15:00:00,60.32,60.35,60.11,60.12,10924.0,58.4809,58.51,58.2774,58.287,10924.0
2023-02-16 15:05:00,60.1,60.17,59.82,60.0,98816.0,58.2677,58.3355,57.9962,58.1707,98816.0
2023-02-16 15:10:00,60.01,60.09,59.91,59.91,12967.0,58.1804,58.258,58.0834,58.0834,12967.0
2023-02-16 15:15:00,59.9,59.9,59.64,59.66,23624.0,58.0738,58.0738,57.8217,57.8411,23624.0
2023-02-16 15:20:00,59.67,59.68,59.44,59.56,46433.0,57.8508,57.8605,57.6278,57.7441,46433.0
2023-02-16 15:25:00,59.56,59.65,59.33,59.33,86149.0,57.7441,57.8314,57.5211,57.5211,86149.0
2023-02-16 15:30:00,59.35,59.4,59.12,59.2,79806.0,57.5405,57.589,57.3175,57.3951,79806.0
2023-02-16 15:35:00,59.19,59.36,59.1,59.15,50247.0,57.3854,57.5502,57.2981,57.3466,50247.0
2023-02-16 15:40:00,59.12,59.21,58.88,59.18,78349.0,57.3175,57.4048,57.0849,57.3757,78349.0
2023-02-16 15:45:00,59.2,59.21,58.92,59.11,35313.0,57.3951,57.4048,57.1236,57.3078,35313.0
2023-02-16 15:50:00,59.1,59.23,58.92,58.98,98858.0,57.2981,57.4242,57.1236,57.1818,98858.0
2023-02-16 15:55:00,58.99,59.04,58.72,58.78,124018.0,57.1915,57.24,56.9297,56.9879,124018.0
2023-02-17 09:30:00,58.18,58.41,57.83,58.41,93856.0,56.4062,56.6292,56.0669,56.6292,93856.0
2023-02-17 09:35:00,58.38,58.45,58.25,58.26,61069.0,56.6001,56.668,56.4741,56.4838,61069.0
2023-02-17 09:40:00,58.27,58.33,58.1,58.11,71238.0,56.4935,56.5516,56.3286,56.3383,71238.0
2023-02-17 09:45:00,58.1,58.22,57.93,58.09,67087.0,56.3286,56.445,56.1638,56.3189,67087.0
2023-02-17 09:50:00,58.11,58.14,57.87,57.88,40413.0,56.3383,56.3674,56.1056,56.1153,40413.0
2023-02-17 09:55:00,57.88,58.07,57.85,58.07,54469.0,56.1153,56.2995,56.0863,56.2995,54469.0
2023-02-17 10:00:00,58.06,58.44,58.04,58.38,52069.0,56.2899,56.6583,56.2705,56.6001,52069.0
2023-02-17 10:05:00,58.39,58.51,58.34,58.4,68895.0,56.6098,56.7261,56.5613,56.6195,68895.0
2023-02-17 10:10:00,58.37,58.63,58.31,58.55,81892.0,56.5904,56.8425,56.5322,56.7649,81892.0
2023-02-17 10:15:00,58.56,58.93,58.46,58.86,85915.0,56.7746,57.1333,56.6777,57.0655,85915.0
2023-02-17 10:20:00,58.84,59.07,58.74,58.75,54617.0,57.0461,57.2691,56.9491,56.9588,54617.0
2023-02-17 10:25:00,58.76,58.87,58.75,58.76,125717.0,56.9685,57.0752,56.9588,56.9685,125717.0
2023-02-17 10:30:00,58.75,59.08,58.69,59.04,71905.0,56.9588,57.2788,56.9006,57.24,71905.0
2023-02-17 10:35:00,59.05,59.35,58.98,59.03,92647.0,57.2497,57.5405,57.1818,57.2303,92647.0
2023-02-17 10:40:00,59.03,59.05,58.63,58.66,57355.0,57.2303,57.2497,56.8425,56.8716,57355.0
2023-02-17 10:45:00,58.64,58.7,58.49,58.57,43787.0,56.8522,56.9103,56.7067,56.7843,43787.0
2023-02-17 10:50:00,58.55,58.58,58.43,58.46,53773.0,56.7649,56.794,56.6486,56.6777,53773.0
2023-02-17 10:55:00,58.47,58.52,58.34,58.45,25652.0,56.6874,56.7358,56.5613,56.668,25652.0
2023-02-17 11:00:00,58.41,58.41,58.26,58.36,37969.0,56.6292,56.6292,56.4838,56.5807,37969.0
2023-02-17 11:05:00,58.37,58.49,58.32,58.37,13976.0,56.5904,56.7067,56.5419,56.5904,13976.0
2023-02-17 11:10:00,58.38,58.49,58.37,58.42,16416.0,56.6001,56.7067,56.5904,56.6389,16416.0
2023-02-17 11:15:00,58.45,58.47,58.33,58.36,13438.0,56.668,56.6874,56.5516,56.5807,13438.0
2023-02-17 11:20:00,58.31,58.34,58.17,58.18,22875.0,56.5322,56.5613,56.3965,56.4062,22875.0
2023-02-17 11:25:00,58.17,58.31,58.13,58.3,23908.0,56.3965,56.5322,56.3577,56.5225,23908.0
2023-02-17 11:30:00,58.28,58.37,58.17,58.37,28973.0,56.5031,56.5904,56.3965,56.5904,28973.0
2023-02-17 11:35:00,58.35,58.5,58.33,58.47,29194.0,56.571,56.7164,56.5516,56.6874,29194.0
2023-02-17 11:40:00,58.48,58.59,58.47,58.59,32852.0,56.697,56.8037,56.6874,56.8037,32852.0
2023-02-17 11:45:00,58.6,58.69,58.57,58.58,15116.0,56.8134,56.9006,56.7843,56.794,15116.0
2023-02-17 11:50:00,58.54,58.56,58.36,58.38,19810.0,56.7552,56.7746,56.5807,56.6001,19810.0
2023-02-17 11:55:00,58.38,58.41,58.26,58.41,17991.0,56.6001,56.6292,56.4838,56.6292,17991.0
2023-02-17 12:00:00,58.43,58.67,58.43,58.55,19229.0,56.6486,56.8813,56.6486,56.7649,19229.0
2023-02-17 12:05:00,58.61,58.74,58.58,58.71,17823.0,56.8231,56.9491,56.794,56.92,17823.0
2023-02-17 12:10:00,58.7,58.88,58.69,58.84,49599.0,56.9103,57.0849,56.9006,57.0461,49599.0
2023-02-17 12:15:00,58.86,58.96,58.79,58.79,49258.0,57.0655,57.1624,56.9976,56.9976,49258.0
2023-02-17 12:20:00,58.79,58.89,58.75,58.85,6950.0,56.9976,57.0945,56.9588,57.0558,6950.0
2023-02-17 12:25:00,58.87,58.97,58.87,58.91,9094.0,57.0752,57.1721,57.0752,57.1139,9094.0
2023-02-17 12:30:00,58.88,58.88,58.73,58.74,14250.0,57.0849,57.0849,56.9394,56.9491,14250.0
2023-02-17 12:35:00,58.76,58.79,58.69,58.7,9489.0,56.9685,56.9976,56.9006,56.9103,9489.0
2023-02-17 12:40:00,58.74,58.77,58.59,58.64,11420.0,56.9491,56.9782,56.8037,56.8522,11420.0
2023-02-17 12:45:00,58.6,58.66,58.51,58.51,5810.0,56.8134,56.8716,56.7261,56.7261,5810.0
2023-02-17 12:50:00,58.5,58.5,58.22,58.27,45991.0,56.7164,56.7164,56.445,56.4935,45991.0
2023-02-17 12:55:00,58.28,58.44,58.27,58.4,15110.0,56.5031,56.6583,56.4935,56.6195,15110.0
2023-02-17 13:00:00,58.41,58.45,58.33,58.43,8870.0,56.6292,56.668,56.5516,56.6486,8870.0
2023-02-17 13:05:00,58.45,58.57,58.38,58.57,23069.0,56.668,56.7843,56.6001,56.7843,23069.0
2023-02-17 13:10:00,58.56,58.73,58.56,58.63,40629.0,56.7746,56.9394,56.7746,56.8425,40629.0
2023-02-17 13:15:00,58.67,58.76,58.66,58.69,22579.0,56.8813,56.9685,56.8716,56.9006,22579.0
2023-02-17 13:20:00,58.67,58.68,58.49,58.5,17829.0,56.8813,56.891,56.7067,56.7164,17829.0
2023-02-17 13:25:00,58.52,58.52,58.42,58.49,11078.0,56.7358,56.7358,56.6389,56.7067,11078.0
2023-02-17 13:30:00,58.49,58.59,58.43,58.59,10260.0,56.7067,56.8037,56.6486,56.8037,10260.0
2023-02-17 13:35:00,58.59,58.65,58.55,58.59,9900.0,56.8037,56.8619,56.7649,56.8037,9900.0
2023-02-17 13:40:00,58.56,58.65,58.56,58.61,8092.0,56.7746,56.8619,56.7746,56.8231,8092.0
2023-02-17 13:45:00,58.61,58.69,58.6,58.65,6356.0,56.8231,56.9006,56.8134,56.8619,6356.0
2023-02-17 13:50:00,58.64,58.69,58.51,58.55,35381.0,56.8522,56.9006,56.7261,56.7649,35381.0
2023-02-17 13:55:00,58.58,58.64,58.5,58.63,10529.0,56.794,56.8522,56.7164,56.8425,10529.0
2023-02-17 14:00:00,58.64,58.88,58.64,58.81,50605.0,56.8522,57.0849,56.8522,57.017,50605.0
2023-02-17 14:05:00,58.8,58.88,58.79,58.84,24805.0,57.0073,57.0849,56.9976,57.0461,24805.0
2023-02-17 14:10:00,58.85,58.89,58.64,58.69,26516.0,57.0558,57.0945,56.8522,56.9006,26516.0
2023-02-17 14:15:00,58.7,58.8,58.66,58.72,23045.0,56.9103,57.0073,56.8716,56.9297,23045.0
2023-02-17 14:20:00,58.73,59.1,58.72,59.1,32143.0,56.9394,57.2981,56.9297,57.2981,32143.0
2023-02-17 14:25:00,59.08,59.12,58.97,59.02,45304.0,57.2788,57.3175,57.1721,57.2206,45304.0
2023-02-17 14:30:00,59.02,59.18,59.02,59.11,45480.0,57.2206,57.3757,57.2206,57.3078,45480.0
2023-02-17 14:35:00,59.11,59.24,59.11,59.22,30955.0,57.3078,57.4339,57.3078,57.4145,30955.0
2023-02-17 14:40:00,59.22,59.22,59.05,59.08,32720.0,57.4145,57.4145,57.2497,57.2788,32720.0
2023-02-17 14:45:00,59.09,59.25,59.05,59.25,31512.0,57.2885,57.4436,57.2497,57.4436,31512.0
2023-02-17 14:50:00,59.25,59.37,59.24,59.31,51407.0,57.4436,57.5599,57.4339,57.5017,51407.0
2023-02-17 14:55:00,59.32,59.42,59.3,59.37,44437.0,57.5114,57.6084,57.492,57.5599,44437.0
2023-02-17 15:00:00,59.38,59.52,59.31,59.32,84672.0,57.5696,57.7053,57.5017,57.5114,84672.0
2023-02-17 15:05:00,59.32,59.47,59.27,59.45,29545.0,57.5114,57.6569,57.463,57.6375,29545.0
2023-02-17 15:10:00,59.45,59.49,59.31,59.35,29977.0,57.6375,57.6763,57.5017,57.5405,29977.0
2023-02-17 15:15:00,59.35,59.45,59.22,59.28,28059.0,57.5405,57.6375,57.4145,57.4727,28059.0
2023-02-17 15:20:00,59.26,59.35,59.15,59.31,23761.0,57.4533,57.5405,57.3466,57.5017,23761.0
2023-02-17 15:25:00,59.28,59.36,59.17,59.22,32862.0,57.4727,57.5502,57.366,57.4145,32862.0
2023-02-17 15:30:00,59.24,59.4,59.19,59.39,15531.0,57.4339,57.589,57.3854,57.5793,15531.0
2023-02-17 15:35:00,59.42,59.57,59.32,59.36,66680.0,57.6084,57.7538,57.5114,57.5502,66680.0
2023-02-17 15:40:00,59.36,59.41,59.3,59.33,30814.0,57.5502,57.5987,57.492,57.5211,30814.0
2023-02-17 15:45:00,59.28,59.33,59.2,59.22,19009.0,57.4727,57.5211,57.3951,57.4145,19009.0
2023-02-17 15:50:00,59.2,59.49,59.2,59.33,44292.0,57.3951,57.6763,57.3951,57.5211,44292.0
2023-02-17 15:55:00,59.35,59.57,59.35,59.46,69649.0,57.5405,57.7538,57.5405,57.6472,69649.0
2023-02-21 09:30:00,57.59,58.22,57.56,58.16,108748.0,55.8342,56.445,55.8051,56.3868,108748.0
2023-02-21 09:35:00,58.19,58.23,57.74,57.91,101267.0,56.4159,56.4547,55.9796,56.1444,101267.0
2023-02-21 09:40:00,57.9,58.06,57.79,57.86,75027.0,56.1347,56.2899,56.0281,56.096,75027.0
2023-02-21 09:45:00,57.83,57.94,57.35,57.41,178360.0,56.0669,56.1735,55.6015,55.6597,178360.0
2023-02-21 09:50:00,57.42,57.53,57.23,57.46,67578.0,55.6694,55.776,55.4852,55.7081,67578.0
2023-02-21 09:55:00,57.45,57.46,57.15,57.22,77319.0,55.6985,55.7081,55.4076,55.4755,77319.0
2023-02-21 10:00:00,57.21,57.34,57.02,57.24,82218.0,55.4658,55.5918,55.2816,55.4949,82218.0
2023-02-21 10:05:00,57.21,57.35,57.06,57.06,32363.0,55.4658,55.6015,55.3203,55.3203,32363.0
2023-02-21 10:10:00,57.06,57.1,56.76,56.78,85972.0,55.3203,55.3591,55.0295,55.0489,85972.0
2023-02-21 10:15:00,56.77,57.08,56.77,56.95,54594.0,55.0392,55.3397,55.0392,55.2137,54594.0
2023-02-21 10:20:00,56.92,57.06,56.83,57.0,36574.0,55.1846,55.3203,55.0974,55.2622,36574.0
2023-02-21 10:25:00,56.97,56.99,56.83,56.96,19206.0,55.2331,55.2525,55.0974,55.2234,19206.0
2023-02-21 10:30:00,56.95,57.06,56.84,57.03,23325.0,55.2137,55.3203,55.107,55.2913,23325.0
2023-02-21 10:35:00,57.04,57.2,57.01,57.14,42637.0,55.301,55.4561,55.2719,55.3979,42637.0
2023-02-21 10:40:00,57.12,57.4,57.1,57.16,50370.0,55.3785,55.65,55.3591,55.4173,50370.0
2023-02-21 10:45:00,57.15,57.19,56.98,57.04,17611.0,55.4076,55.4464,55.2428,55.301,17611.0
2023-02-21 10:50:00,57.05,57.07,56.94,56.97,22412.0,55.3106,55.33,55.204,55.2331,22412.0
2023-02-21 10:55:00,56.96,56.99,56.89,56.92,15208.0,55.2234,55.2525,55.1555,55.1846,15208.0
2023-02-21 11:00:00,56.93,57.03,56.9,56.91,24777.0,55.1943,55.2913,55.1652,55.1749,24777.0
2023-02-21 11:05:00,56.89,56.9,56.78,56.78,49773.0,55.1555,55.1652,55.0489,55.0489,49773.0
2023-02-21 11:10:00,56.77,56.88,56.76,56.88,37100.0,55.0392,55.1458,55.0295,55.1458,37100.0
2023-02-21 11:15:00,56.88,56.91,56.72,56.81,47081.0,55.1458,55.1749,54.9907,55.078,47081.0
2023-02-21 11:20:00,56.77,56.83,56.67,56.71,21239.0,55.0392,55.0974,54.9422,54.981,21239.0
2023-02-21 11:25:00,56.72,56.81,56.59,56.63,21318.0,54.9907,55.078,54.8647,54.9035,21318.0
2023-02-21 11:30:00,56.58,56.7,56.46,56.62,33013.0,54.855,54.9713,54.7386,54.8938,33013.0
2023-02-21 11:35:00,56.64,56.7,56.57,56.58,17642.0,54.9131,54.9713,54.8453,54.855,17642.0
2023-02-21 11:40:00,56.56,56.68,56.52,56.61,11685.0,54.8356,54.9519,54.7968,54.8841,11685.0
2023-02-21 11:45:00,56.65,56.72,56.62,56.66,9071.0,54.9228,54.9907,54.8938,54.9325,9071.0
2023-02-21 11:50:00,56.66,56.67,56.54,56.58,12714.0,54.9325,54.9422,54.8162,54.855,12714.0
2023-02-21 11:55:00,56.6,56.63,56.46,56.54,24629.0,54.8744,54.9035,54.7386,54.8162,24629.0
2023-02-21 12:00:00,56.54,56.6,56.5,56.55,78880.0,54.8162,54.8744,54.7774,54.8259,78880.0
2023-02-21 12:05:00,56.55,56.67,56.55,56.57,63118.0,54.8259,54.9422,54.8259,54.8453,63118.0
2023-02-21 12:10:00,56.6,56.6,56.44,56.46,60045.0,54.8744,54.8744,54.7192,54.7386,60045.0
2023-02-21 12:15:00,56.46,56.51,56.36,56.51,63130.0,54.7386,54.7871,54.6417,54.7871,63130.0
2023-02-21 12:20:00,56.53,56.55,56.43,56.45,61553.0,54.8065,54.8259,54.7095,54.7289,61553.0
2023-02-21 12:25:00,56.45,56.45,56.36,56.42,58289.0,54.7289,54.7289,54.6417,54.6999,58289.0
2023-02-21 12:30:00,56.42,56.49,56.38,56.49,17638.0,54.6999,54.7677,54.6611,54.7677,17638.0
2023-02-21 12:35:00,56.52,56.59,56.45,56.57,15600.0,54.7968,54.8647,54.7289,54.8453,15600.0
2023-02-21 12:40:00,56.57,56.65,56.5,56.57,16656.0,54.8453,54.9228,54.7774,54.8453,16656.0
2023-02-21 12:45:00,56.55,56.6,56.48,56.59,14491.0,54.8259,54.8744,54.758,54.8647,14491.0
2023-02-21 12:50:00,56.61,56.7,56.61,56.63,13271.0,54.8841,54.9713,54.8841,54.9035,13271.0
2023-02-21 12:55:00,56.63,56.69,56.58,56.65,10676.0,54.9035,54.9616,54.855,54.9228,10676.0
2023-02-21 13:00:00,56.64,56.67,56.56,56.67,10514.0,54.9131,54.9422,54.8356,54.9422,10514.0
2023-02-21 13:05:00,56.65,56.66,56.51,56.52,14243.0,54.9228,54.9325,54.7871,54.7968,14243.0
2023-02-21 13:10:00,56.52,56.53,56.42,56.49,18924.0,54.7968,54.8065,54.6999,54.7677,18924.0
2023-02-21 13:15:00,56.48,56.57,56.44,56.5,14279.0,54.758,54.8453,54.7192,54.7774,14279.0
2023-02-21 13:20:00,56.47,56.52,56.43,56.43,14529.0,54.7483,54.7968,54.7095,54.7095,14529.0
2023-02-21 13:25:00,56.43,56.44,56.25,56.31,32501.0,54.7095,54.7192,54.535,54.5932,32501.0
2023-02-21 13:30:00,56.3,56.3,56.2,56.2,18333.0,54.5835,54.5835,54.4866,54.4866,18333.0
2023-02-21 13:35:00,56.18,56.2,56.14,56.15,12082.0,54.4672,54.4866,54.4284,54.4381,12082.0
2023-02-21 13:40:00,56.12,56.26,56.1,56.23,23090.0,54.409,54.5447,54.3896,54.5156,23090.0
2023-02-21 13:45:00,56.24,56.31,56.15,56.16,24027.0,54.5253,54.5932,54.4381,54.4478,24027.0
2023-02-21 13:50:00,56.16,56.16,56.05,56.1,26131.0,54.4478,54.4478,54.3411,54.3896,26131.0
2023-02-21 13:55:00,56.09,56.12,56.04,56.1,10393.0,54.3799,54.409,54.3314,54.3896,10393.0
2023-02-21 14:00:00,56.12,56.12,56.01,56.08,36282.0,54.409,54.409,54.3024,54.3702,36282.0
2023-02-21 14:05:00,56.09,56.12,55.98,56.0,32520.0,54.3799,54.409,54.2733,54.2927,32520.0
2023-02-21 14:10:00,55.98,55.99,55.85,55.89,37909.0,54.2733,54.283,54.1472,54.186,37909.0
2023-02-21 14:15:00,55.88,55.92,55.82,55.82,17286.0,54.1763,54.2151,54.1181,54.1181,17286.0
2023-02-21 14:20:00,55.81,55.84,55.71,55.72,42597.0,54.1085,54.1375,54.0115,54.0212,42597.0
2023-02-21 14:25:00,55.7,55.94,55.68,55.91,32373.0,54.0018,54.2345,53.9824,54.2054,32373.0
2023-02-21 14:30:00,55.9,56.04,55.84,56.01,44079.0,54.1957,54.3314,54.1375,54.3024,44079.0
2023-02-21 14:35:00,56.02,56.06,55.91,56.0,9720.0,54.312,54.3508,54.2054,54.2927,9720.0
2023-02-21 14:40:00,56.0,56.09,55.89,56.08,36313.0,54.2927,54.3799,54.186,54.3702,36313.0
2023-02-21 14:45:00,56.08,56.15,56.03,56.09,16238.0,54.3702,54.4381,54.3217,54.3799,16238.0
2023-02-21 14:50:00,56.07,56.07,56.01,56.06,4992.0,54.3605,54.3605,54.3024,54.3508,4992.0
2023-02-21 14:55:00,56.04,56.1,55.97,56.1,8444.0,54.3314,54.3896,54.2636,54.3896,8444.0
2023-02-21 15:00:00,56.09,56.21,56.04,56.19,23832.0,54.3799,54.4963,54.3314,54.4769,23832.0
2023-02-21 15:05:00,56.2,56.2,56.0,56.0,15806.0,54.4866,54.4866,54.2927,54.2927,15806.0
2023-02-21 15:10:00,56.01,56.02,55.9,55.98,9825.0,54.3024,54.312,54.1957,54.2733,9825.0
2023-02-21 15:15:00,55.98,56.01,55.9,55.99,13411.0,54.2733,54.3024,54.1957,54.283,13411.0
2023-02-21 15:20:00,55.96,56.11,55.93,56.07,15518.0,54.2539,54.3993,54.2248,54.3605,15518.0
2023-02-21 15:25:00,56.08,56.08,55.98,56.04,10428.0,54.3702,54.3702,54.2733,54.3314,10428.0
2023-02-21 15:30:00,56.06,56.24,56.06,56.23,40921.0,54.3508,54.5253,54.3508,54.5156,40921.0
2023-02-21 15:35:00,56.23,56.23,56.01,56.06,14331.0,54.5156,54.5156,54.3024,54.3508,14331.0
2023-02-21 15:40:00,56.08,56.1,56.0,56.1,19022.0,54.3702,54.3896,54.2927,54.3896,19022.0
2023-02-21 15:45:00,56.12,56.18,56.05,56.1,24125.0,54.409,54.4672,54.3411,54.3896,24125.0
2023-02-21 15:50:00,56.11,56.18,55.81,55.91,95363.0,54.3993,54.4672,54.1085,54.2054,95363.0
2023-02-21 15:55:00,55.92,55.94,55.7,55.8,118304.0,54.2151,54.2345,54.0018,54.0988,118304.0
2023-02-22 09:30:00,56.01,56.16,55.89,55.97,124356.0,54.3024,54.4478,54.186,54.2636,124356.0
2023-02-22 09:35:00,55.96,56.0,55.78,55.97,115036.0,54.2539,54.2927,54.0794,54.2636,115036.0
2023-02-22 09:40:00,55.99,56.12,55.94,56.01,97015.0,54.283,54.409,54.2345,54.3024,97015.0
2023-02-22 09:45:00,56.01,56.14,55.86,56.05,67755.0,54.3024,54.4284,54.1569,54.3411,67755.0
2023-02-22 09:50:00,56.07,56.07,55.92,55.97,40350.0,54.3605,54.3605,54.2151,54.2636,40350.0
2023-02-22 09:55:00,56.0,56.08,55.94,55.97,18456.0,54.2927,54.3702,54.2345,54.2636,18456.0
2023-02-22 10:00:00,55.97,56.03,55.87,55.97,35140.0,54.2636,54.3217,54.1666,54.2636,35140.0
2023-02-22 10:05:00,55.94,56.0,55.88,55.93,29541.0,54.2345,54.2927,54.1763,54.2248,29541.0
2023-02-22 10:10:00,55.91,55.91,55.57,55.61,77236.0,54.2054,54.2054,53.8758,53.9145,77236.0
2023-02-22 10:15:00,55.57,55.68,55.47,55.64,49428.0,53.8758,53.9824,53.7788,53.9436,49428.0
2023-02-22 10:20:00,55.64,55.96,55.64,55.94,45899.0,53.9436,54.2539,53.9436,54.2345,45899.0
2023-02-22 10:25:00,55.93,56.01,55.72,55.72,28463.0,54.2248,54.3024,54.0212,54.0212,28463.0
2023-02-22 10:30:00,55.7,55.72,55.41,55.48,61777.0,54.0018,54.0212,53.7206,53.7885,61777.0
2023-02-22 10:35:00,55.46,55.56,55.43,55.45,29292.0,53.7691,53.8661,53.74,53.7594,29292.0
2023-02-22 10:40:00,55.45,55.59,55.45,55.58,35831.0,53.7594,53.8952,53.7594,53.8855,35831.0
2023-02-22 10:45:00,55.58,55.79,55.57,55.75,18893.0,53.8855,54.0891,53.8758,54.0503,18893.0
2023-02-22 10:50:00,55.76,55.92,55.76,55.88,36207.0,54.06,54.2151,54.06,54.1763,36207.0
2023-02-22 10:55:00,55.88,55.99,55.84,55.86,33507.0,54.1763,54.283,54.1375,54.1569,33507.0
2023-02-22 11:00:00,55.87,55.96,55.81,55.89,47738.0,54.1666,54.2539,54.1085,54.186,47738.0
2023-02-22 11:05:00,55.9,55.97,55.82,55.91,20127.0,54.1957,54.2636,54.1181,54.2054,20127.0
2023-02-22 11:10:00,55.95,55.95,55.75,55.78,17914.0,54.2442,54.2442,54.0503,54.0794,17914.0
2023-02-22 11:15:00,55.8,55.82,55.71,55.8,16361.0,54.0988,54.1181,54.0115,54.0988,16361.0
2023-02-22 11:20:00,55.8,55.93,55.8,55.91,17426.0,54.0988,54.2248,54.0988,54.2054,17426.0
2023-02-22 11:25:00,55.93,55.98,55.86,55.92,7099.0,54.2248,54.2733,54.1569,54.2151,7099.0
2023-02-22 11:30:00,55.94,56.01,55.9,55.96,8607.0,54.2345,54.3024,54.1957,54.2539,8607.0
2023-02-22 11:35:00,55.97,56.05,55.8,55.82,51177.0,54.2636,54.3411,54.0988,54.1181,51177.0
2023-02-22 11:40:00,55.82,55.99,55.82,55.98,23947.0,54.1181,54.283,54.1181,54.2733,23947.0
2023-02-22 11:45:00,56.0,56.0,55.84,55.87,14254.0,54.2927,54.2927,54.1375,54.1666,14254.0
2023-02-22 11:50:00,55.88,56.0,55.83,55.86,9168.0,54.1763,54.2927,54.1278,54.1569,9168.0
2023-02-22 11:55:00,55.86,55.95,55.81,55.95,19540.0,54.1569,54.2442,54.1085,54.2442,19540.0
2023-02-22 12:00:00,55.93,55.94,55.83,55.91,22872.0,54.2248,54.2345,54.1278,54.2054,22872.0
2023-02-22 12:05:00,55.93,56.07,55.92,55.99,19875.0,54.2248,54.3605,54.2151,54.283,19875.0
2023-02-22 12:10:00,55.98,55.99,55.86,55.94,17738.0,54.2733,54.283,54.1569,54.2345,17738.0
2023-02-22 12:15:00,55.96,56.21,55.96,56.17,46403.0,54.2539,54.4963,54.2539,54.4575,46403.0
2023-02-22 12:20:00,56.19,56.22,56.16,56.21,18122.0,54.4769,54.506,54.4478,54.4963,18122.0
2023-02-22 12:25:00,56.23,56.29,56.16,56.17,34125.0,54.5156,54.5738,54.4478,54.4575,34125.0
2023-02-22 12:30:00,56.22,56.25,56.16,56.18,17174.0,54.506,54.535,54.4478,54.4672,17174.0
2023-02-22 12:35:00,56.18,56.32,56.18,56.25,26049.0,54.4672,54.6029,54.4672,54.535,26049.0
2023-02-22 12:40:00,56.26,56.33,56.25,56.3,20806.0,54.5447,54.6126,54.535,54.5835,20806.0
2023-02-22 12:45:00,56.31,56.34,56.17,56.19,22360.0,54.5932,54.6223,54.4575,54.4769,22360.0
2023-02-22 12:50:00,56.19,56.24,56.16,56.22,9064.0,54.4769,54.5253,54.4478,54.506,9064.0
2023-02-22 12:55:00,56.21,56.23,56.13,56.13,11903.0,54.4963,54.5156,54.4187,54.4187,11903.0
2023-02-22 13:00:00,56.12,56.16,56.04,56.16,27389.0,54.409,54.4478,54.3314,54.4478,27389.0
2023-02-22 13:05:00,56.16,56.2,56.13,56.17,20641.0,54.4478,54.4866,54.4187,54.4575,20641.0
2023-02-22 13:10:00,56.16,56.22,56.12,56.18,22258.0,54.4478,54.506,54.409,54.4672,22258.0
2023-02-22 13:15:00,56.18,56.29,56.18,56.27,12650.0,54.4672,54.5738,54.4672,54.5544,12650.0
2023-02-22 13:20:00,56.26,56.31,56.24,56.28,28649.0,54.5447,54.5932,54.5253,54.5641,28649.0
2023-02-22 13:25:00,56.29,56.35,56.28,56.31,6427.0,54.5738,54.632,54.5641,54.5932,6427.0
2023-02-22 13:30:00,56.32,56.32,56.14,56.21,15969.0,54.6029,54.6029,54.4284,54.4963,15969.0
2023-02-22 13:35:00,56.2,56.27,56.13,56.26,10111.0,54.4866,54.5544,54.4187,54.5447,10111.0
2023-02-22 13:40:00,56.27,56.29,56.24,56.26,6390.0,54.5544,54.5738,54.5253,54.5447,6390.0
2023-02-22 13:45:00,56.27,56.27,56.14,56.18,11056.0,54.5544,54.5544,54.4284,54.4672,11056.0
2023-02-22 13:50:00,56.18,56.19,55.99,56.02,20368.0,54.4672,54.4769,54.283,54.312,20368.0
2023-02-22 13:55:00,56.02,56.16,56.02,56.1,41966.0,54.312,54.4478,54.312,54.3896,41966.0
2023-02-22 14:00:00,56.14,56.31,55.65,56.07,232194.0,54.4284,54.5932,53.9533,54.3605,232194.0
2023-02-22 14:05:00,56.09,56.32,55.82,56.06,92881.0,54.3799,54.6029,54.1181,54.3508,92881.0
2023-02-22 14:10:00,56.07,56.17,55.63,55.73,126120.0,54.3605,54.4575,53.9339,54.0309,126120.0
2023-02-22 14:15:00,55.71,55.88,55.43,55.87,85894.0,54.0115,54.1763,53.74,54.1666,85894.0
2023-02-22 14:20:00,55.88,56.05,55.69,55.73,45098.0,54.1763,54.3411,53.9921,54.0309,45098.0
2023-02-22 14:25:00,55.76,55.81,55.64,55.69,37668.0,54.06,54.1085,53.9436,53.9921,37668.0
2023-02-22 14:30:00,55.65,55.7,55.37,55.43,103875.0,53.9533,54.0018,53.6819,53.74,103875.0
2023-02-22 14:35:00,55.45,55.51,55.32,55.39,109974.0,53.7594,53.8176,53.6334,53.7013,109974.0
2023-02-22 14:40:00,55.39,55.44,55.14,55.32,106957.0,53.7013,53.7497,53.4589,53.6334,106957.0
2023-02-22 14:45:00,55.29,55.51,55.14,55.48,98233.0,53.6043,53.8176,53.4589,53.7885,98233.0
2023-02-22 14:50:00,55.49,55.53,55.19,55.19,79967.0,53.7982,53.837,53.5074,53.5074,79967.0
2023-02-22 14:55:00,55.17,55.19,55.0,55.02,65345.0,53.488,53.5074,53.3231,53.3425,65345.0
2023-02-22 15:00:00,55.01,55.14,54.91,54.98,41007.0,53.3328,53.4589,53.2359,53.3038,41007.0
2023-02-22 15:05:00,54.99,55.07,54.91,55.01,29205.0,53.3135,53.391,53.2359,53.3328,29205.0
2023-02-22 15:10:00,55.0,55.11,54.88,54.95,69521.0,53.3231,53.4298,53.2068,53.2747,69521.0
2023-02-22 15:15:00,54.97,55.13,54.9,55.04,42875.0,53.2941,53.4492,53.2262,53.3619,42875.0
2023-02-22 15:20:00,55.03,55.21,54.93,55.18,52708.0,53.3522,53.5267,53.2553,53.4977,52708.0
2023-02-22 15:25:00,55.18,55.25,54.98,54.99,55973.0,53.4977,53.5655,53.3038,53.3135,55973.0
2023-02-22 15:30:00,54.99,55.13,54.91,55.06,46277.0,53.3135,53.4492,53.2359,53.3813,46277.0
2023-02-22 15:35:00,55.09,55.11,54.85,54.89,51915.0,53.4104,53.4298,53.1777,53.2165,51915.0
2023-02-22 15:40:00,54.9,55.09,54.87,54.99,44276.0,53.2262,53.4104,53.1971,53.3135,44276.0
2023-02-22 15:45:00,54.95,55.1,54.92,54.99,54629.0,53.2747,53.4201,53.2456,53.3135,54629.0
2023-02-22 15:50:00,55.0,55.19,54.83,55.14,128023.0,53.3231,53.5074,53.1583,53.4589,128023.0
2023-02-22 15:55:00,55.15,55.39,55.12,55.38,146865.0,53.4686,53.7013,53.4395,53.6916,146865.0
2023-02-23 09:30:00,56.01,56.14,55.87,55.92,100365.0,54.3024,54.4284,54.1666,54.2151,100365.0
2023-02-23 09:35:00,55.9,55.99,55.8,55.82,75989.0,54.1957,54.283,54.0988,54.1181,75989.0
2023-02-23 09:40:00,55.83,55.94,55.74,55.86,82982.0,54.1278,54.2345,54.0406,54.1569,82982.0
2023-02-23 09:45:00,55.88,56.3,55.86,56.22,121477.0,54.1763,54.5835,54.1569,54.506,121477.0
2023-02-23 09:50:00,56.22,56.43,56.2,56.36,73676.0,54.506,54.7095,54.4866,54.6417,73676.0
2023-02-23 09:55:00,56.37,56.43,56.28,56.32,38882.0,54.6514,54.7095,54.5641,54.6029,38882.0
2023-02-23 10:00:00,56.35,56.43,56.09,56.1,75884.0,54.632,54.7095,54.3799,54.3896,75884.0
2023-02-23 10:05:00,56.1,56.12,55.86,56.05,63492.0,54.3896,54.409,54.1569,54.3411,63492.0
2023-02-23 10:10:00,56.08,56.08,55.93,56.0,31685.0,54.3702,54.3702,54.2248,54.2927,31685.0
2023-02-23 10:15:00,55.99,56.15,55.98,56.05,36398.0,54.283,54.4381,54.2733,54.3411,36398.0
2023-02-23 10:20:00,56.05,56.11,55.96,56.04,38351.0,54.3411,54.3993,54.2539,54.3314,38351.0
2023-02-23 10:25:00,56.04,56.1,55.97,56.01,21692.0,54.3314,54.3896,54.2636,54.3024,21692.0
2023-02-23 10:30:00,56.01,56.09,55.74,56.07,58615.0,54.3024,54.3799,54.0406,54.3605,58615.0
2023-02-23 10:35:00,56.06,56.06,55.91,55.94,19632.0,54.3508,54.3508,54.2054,54.2345,19632.0
2023-02-23 10:40:00,55.92,55.93,55.74,55.75,35858.0,54.2151,54.2248,54.0406,54.0503,35858.0
2023-02-23 10:45:00,55.76,55.76,55.28,55.33,130510.0,54.06,54.06,53.5946,53.6431,130510.0
2023-02-23 10:50:00,55.33,55.35,55.23,55.34,82804.0,53.6431,53.6625,53.5461,53.6528,82804.0
2023-02-23 10:55:00,55.34,55.35,55.21,55.35,44178.0,53.6528,53.6625,53.5267,53.6625,44178.0
2023-02-23 11:00:00,55.34,55.49,55.32,55.39,73341.0,53.6528,53.7982,53.6334,53.7013,73341.0
2023-02-23 11:05:00,55.39,55.4,55.05,55.12,60505.0,53.7013,53.711,53.3716,53.4395,60505.0
2023-02-23 11:10:00,55.14,55.25,55.08,55.11,37938.0,53.4589,53.5655,53.4007,53.4298,37938.0
2023-02-23 11:15:00,55.12,55.13,54.99,55.01,51336.0,53.4395,53.4492,53.3135,53.3328,51336.0
2023-02-23 11:20:00,54.99,55.0,54.84,54.86,55310.0,53.3135,53.3231,53.168,53.1874,55310.0
2023-02-23 11:25:00,54.9,54.94,54.79,54.85,60781.0,53.2262,53.265,53.1195,53.1777,60781.0
2023-02-23 11:30:00,54.85,54.91,54.79,54.86,53839.0,53.1777,53.2359,53.1195,53.1874,53839.0
2023-02-23 11:35:00,54.86,54.9,54.63,54.67,62664.0,53.1874,53.2262,52.9644,53.0032,62664.0
2023-02-23 11:40:00,54.67,54.68,54.39,54.5,102920.0,53.0032,53.0129,52.7317,52.8384,102920.0
2023-02-23 11:45:00,54.51,54.56,54.42,54.42,36094.0,52.8481,52.8966,52.7608,52.7608,36094.0
2023-02-23 11:50:00,54.41,54.43,54.24,54.26,71323.0,52.7511,52.7705,52.5863,52.6057,71323.0
2023-02-23 11:55:00,54.25,54.3,54.2,54.22,31299.0,52.596,52.6445,52.5475,52.5669,31299.0
2023-02-23 12:00:00,54.24,54.28,54.17,54.2,34123.0,52.5863,52.6251,52.5185,52.5475,34123.0
2023-02-23 12:05:00,54.21,54.24,54.13,54.15,28268.0,52.5572,52.5863,52.4797,52.4991,28268.0
2023-02-23 12:10:00,54.13,54.23,54.06,54.21,36047.0,52.4797,52.5766,52.4118,52.5572,36047.0
2023-02-23 12:15:00,54.2,54.38,54.2,54.24,38295.0,52.5475,52.722,52.5475,52.5863,38295.0
2023-02-23 12:20:00,54.22,54.29,54.07,54.28,34701.0,52.5669,52.6348,52.4215,52.6251,34701.0
2023-02-23 12:25:00,54.28,54.31,54.16,54.21,21845.0,52.6251,52.6542,52.5088,52.5572,21845.0
2023-02-23 12:30:00,54.21,54.37,54.11,54.34,37414.0,52.5572,52.7124,52.4603,52.6833,37414.0
2023-02-23 12:35:00,54.34,54.44,54.32,54.35,47852.0,52.6833,52.7802,52.6639,52.693,47852.0
2023-02-23 12:40:00,54.33,54.42,54.26,54.39,38926.0,52.6736,52.7608,52.6057,52.7317,38926.0
2023-02-23 12:45:00,54.39,54.43,54.3,54.35,20427.0,52.7317,52.7705,52.6445,52.693,20427.0
2023-02-23 12:50:00,54.36,54.44,54.35,54.38,13250.0,52.7027,52.7802,52.693,52.722,13250.0
2023-02-23 12:55:00,54.39,54.51,54.36,54.5,28943.0,52.7317,52.8481,52.7027,52.8384,28943.0
2023-02-23 13:00:00,54.51,54.65,54.42,54.49,98496.0,52.8481,52.9838,52.7608,52.8287,98496.0
2023-02-23 13:05:00,54.49,54.49,54.38,54.41,15477.0,52.8287,52.8287,52.722,52.7511,15477.0
2023-02-23 13:10:00,54.42,54.46,54.36,54.42,11026.0,52.7608,52.7996,52.7027,52.7608,11026.0
2023-02-23 13:15:00,54.42,54.51,54.34,54.51,35544.0,52.7608,52.8481,52.6833,52.8481,35544.0
2023-02-23 13:20:00,54.51,54.58,54.46,54.51,38169.0,52.8481,52.916,52.7996,52.8481,38169.0
2023-02-23 13:25:00,54.51,54.58,54.43,54.55,13600.0,52.8481,52.916,52.7705,52.8869,13600.0
2023-02-23 13:30:00,54.56,54.58,54.43,54.56,16384.0,52.8966,52.916,52.7705,52.8966,16384.0
2023-02-23 13:35:00,54.55,54.62,54.48,54.59,39056.0,52.8869,52.9547,52.819,52.9256,39056.0
2023-02-23 13:40:00,54.61,54.77,54.53,54.59,60398.0,52.945,53.1002,52.8675,52.9256,60398.0
2023-02-23 13:45:00,54.59,54.81,54.52,54.79,41605.0,52.9256,53.1389,52.8578,53.1195,41605.0
2023-02-23 13:50:00,54.8,54.85,54.75,54.76,33707.0,53.1292,53.1777,53.0808,53.0905,33707.0
2023-02-23 13:55:00,54.77,54.8,54.69,54.77,17137.0,53.1002,53.1292,53.0226,53.1002,17137.0
2023-02-23 14:00:00,54.76,54.82,54.66,54.74,22848.0,53.0905,53.1486,52.9935,53.0711,22848.0
2023-02-23 14:05:00,54.75,54.9,54.75,54.85,22997.0,53.0808,53.2262,53.0808,53.1777,22997.0
2023-02-23 14:10:00,54.86,55.0,54.8,54.99,31540.0,53.1874,53.3231,53.1292,53.3135,31540.0
2023-02-23 14:15:00,55.0,55.37,55.0,55.3,153039.0,53.3231,53.6819,53.3231,53.614,153039.0
2023-02-23 14:20:00,55.3,55.41,55.28,55.39,75648.0,53.614,53.7206,53.5946,53.7013,75648.0
2023-02-23 14:25:00,55.39,55.46,55.34,55.42,61177.0,53.7013,53.7691,53.6528,53.7303,61177.0
2023-02-23 14:30:00,55.42,55.67,55.41,55.59,63537.0,53.7303,53.9727,53.7206,53.8952,63537.0
2023-02-23 14:35:00,55.61,55.68,55.57,55.61,44070.0,53.9145,53.9824,53.8758,53.9145,44070.0
2023-02-23 14:40:00,55.63,55.67,55.55,55.64,29157.0,53.9339,53.9727,53.8564,53.9436,29157.0
2023-02-23 14:45:00,55.63,55.69,55.56,55.66,40204.0,53.9339,53.9921,53.8661,53.963,40204.0
2023-02-23 14:50:00,55.66,55.68,55.54,55.65,32470.0,53.963,53.9824,53.8467,53.9533,32470.0
2023-02-23 14:55:00,55.66,55.67,55.51,55.58,51550.0,53.963,53.9727,53.8176,53.8855,51550.0
2023-02-23 15:00:00,55.59,55.85,55.59,55.83,65578.0,53.8952,54.1472,53.8952,54.1278,65578.0
2023-02-23 15:05:00,55.84,55.89,55.78,55.81,46108.0,54.1375,54.186,54.0794,54.1085,46108.0
2023-02-23 15:10:00,55.81,55.96,55.78,55.93,43631.0,54.1085,54.2539,54.0794,54.2248,43631.0
2023-02-23 15:15:00,55.94,55.98,55.84,55.84,52715.0,54.2345,54.2733,54.1375,54.1375,52715.0
2023-02-23 15:20:00,55.83,55.93,55.75,55.91,45960.0,54.1278,54.2248,54.0503,54.2054,45960.0
2023-02-23 15:25:00,55.91,56.04,55.83,56.02,43338.0,54.2054,54.3314,54.1278,54.312,43338.0
2023-02-23 15:30:00,56.04,56.1,55.96,56.06,38606.0,54.3314,54.3896,54.2539,54.3508,38606.0
2023-02-23 15:35:00,56.05,56.07,55.93,55.99,31514.0,54.3411,54.3605,54.2248,54.283,31514.0
2023-02-23 15:40:00,56.0,56.05,55.95,56.01,32761.0,54.2927,54.3411,54.2442,54.3024,32761.0
2023-02-23 15:45:00,56.0,56.0,55.83,55.92,42472.0,54.2927,54.2927,54.1278,54.2151,42472.0
2023-02-23 15:50:00,55.93,56.01,55.79,55.79,115123.0,54.2248,54.3024,54.0891,54.0891,115123.0
2023-02-23 15:55:00,55.8,55.95,55.77,55.89,92447.0,54.0988,54.2442,54.0697,54.186,92447.0
2023-02-24 09:30:00,53.95,54.14,53.79,54.07,145489.0,52.3052,52.4894,52.15,52.4215,145489.0
2023-02-24 09:35:00,54.09,54.27,53.95,54.2,124950.0,52.4409,52.6154,52.3052,52.5475,124950.0
2023-02-24 09:40:00,54.22,54.26,53.63,53.65,108331.0,52.5669,52.6057,51.9949,52.0143,108331.0
2023-02-24 09:45:00,53.65,53.65,53.46,53.54,88957.0,52.0143,52.0143,51.8301,51.9077,88957.0
2023-02-24 09:50:00,53.53,53.64,53.45,53.64,57294.0,51.898,52.0046,51.8204,52.0046,57294.0
2023-02-24 09:55:00,53.65,53.69,53.49,53.58,46394.0,52.0143,52.0531,51.8592,51.9464,46394.0
2023-02-24 10:00:00,53.52,53.91,53.47,53.81,131582.0,51.8883,52.2664,51.8398,52.1694,131582.0
2023-02-24 10:05:00,53.82,53.97,53.65,53.68,102987.0,52.1791,52.3245,52.0143,52.0434,102987.0
2023-02-24 10:10:00,53.68,53.74,53.53,53.56,44850.0,52.0434,52.1016,51.898,51.927,44850.0
2023-02-24 10:15:00,53.56,53.59,53.34,53.45,107338.0,51.927,51.9561,51.7138,51.8204,107338.0
2023-02-24 10:20:00,53.44,53.48,53.23,53.31,76819.0,51.8107,51.8495,51.6071,51.6847,76819.0
2023-02-24 10:25:00,53.29,53.48,53.27,53.4,36925.0,51.6653,51.8495,51.6459,51.7719,36925.0
2023-02-24 10:30:00,53.39,53.46,53.24,53.42,79643.0,51.7622,51.8301,51.6168,51.7913,79643.0
2023-02-24 10:35:00,53.43,53.56,53.33,53.41,61357.0,51.801,51.927,51.7041,51.7816,61357.0
2023-02-24 10:40:00,53.41,53.53,53.3,53.51,51709.0,51.7816,51.898,51.675,51.8786,51709.0
2023-02-24 10:45:00,53.51,53.67,53.44,53.44,82395.0,51.8786,52.0337,51.8107,51.8107,82395.0
2023-02-24 10:50:00,53.43,53.46,53.33,53.37,39484.0,51.801,51.8301,51.7041,51.7428,39484.0
2023-02-24 10:55:00,53.35,53.5,53.29,53.49,60494.0,51.7235,51.8689,51.6653,51.8592,60494.0
2023-02-24 11:00:00,53.49,53.59,53.45,53.46,47986.0,51.8592,51.9561,51.8204,51.8301,47986.0
2023-02-24 11:05:00,53.51,53.77,53.48,53.71,84169.0,51.8786,52.1306,51.8495,52.0725,84169.0
2023-02-24 11:10:00,53.72,53.79,53.66,53.7,50527.0,52.0822,52.15,52.024,52.0628,50527.0
2023-02-24 11:15:00,53.69,53.86,53.68,53.75,64169.0,52.0531,52.2179,52.0434,52.1113,64169.0
2023-02-24 11:20:00,53.75,53.87,53.67,53.79,28476.0,52.1113,52.2276,52.0337,52.15,28476.0
2023-02-24 11:25:00,53.8,54.05,53.8,53.96,61778.0,52.1597,52.4021,52.1597,52.3149,61778.0
2023-02-24 11:30:00,53.97,54.14,53.89,54.02,56576.0,52.3245,52.4894,52.247,52.373,56576.0
2023-02-24 11:35:00,54.01,54.03,53.84,53.84,48862.0,52.3633,52.3827,52.1985,52.1985,48862.0
2023-02-24 11:40:00,53.84,54.2,53.84,54.11,52903.0,52.1985,52.5475,52.1985,52.4603,52903.0
2023-02-24 11:45:00,54.11,54.24,54.03,54.17,58203.0,52.4603,52.5863,52.3827,52.5185,58203.0
2023-02-24 11:50:00,54.19,54.4,54.13,54.15,81806.0,52.5378,52.7414,52.4797,52.4991,81806.0
2023-02-24 11:55:00,54.17,54.24,54.01,54.07,45416.0,52.5185,52.5863,52.3633,52.4215,45416.0
2023-02-24 12:00:00,54.08,54.14,53.95,53.97,30655.0,52.4312,52.4894,52.3052,52.3245,30655.0
2023-02-24 12:05:00,53.99,54.01,53.88,53.97,49012.0,52.3439,52.3633,52.2373,52.3245,49012.0
2023-02-24 12:10:00,53.97,54.08,53.93,54.08,23249.0,52.3245,52.4312,52.2858,52.4312,23249.0
2023-02-24 12:15:00,54.09,54.09,53.88,53.95,32584.0,52.4409,52.4409,52.2373,52.3052,32584.0
2023-02-24 12:20:00,53.96,54.05,53.9,53.99,14641.0,52.3149,52.4021,52.2567,52.3439,14641.0
2023-02-24 12:25:00,53.99,54.02,53.84,53.96,32893.0,52.3439,52.373,52.1985,52.3149,32893.0
2023-02-24 12:30:00,53.98,54.12,53.9,53.92,44199.0,52.3342,52.47,52.2567,52.2761,44199.0
2023-02-24 12:35:00,53.92,53.96,53.87,53.88,33973.0,52.2761,52.3149,52.2276,52.2373,33973.0
2023-02-24 12:40:00,53.88,53.9,53.75,53.76,24049.0,52.2373,52.2567,52.1113,52.121,24049.0
2023-02-24 12:45:00,53.77,53.8,53.68,53.72,27828.0,52.1306,52.1597,52.0434,52.0822,27828.0
2023-02-24 12:50:00,53.7,53.73,53.63,53.68,13631.0,52.0628,52.0919,51.9949,52.0434,13631.0
2023-02-24 12:55:00,53.66,53.67,53.58,53.61,30990.0,52.024,52.0337,51.9464,51.9755,30990.0
2023-02-24 13:00:00,53.59,53.68,53.56,53.61,15379.0,51.9561,52.0434,51.927,51.9755,15379.0
2023-02-24 13:05:00,53.61,53.63,53.46,53.49,31279.0,51.9755,51.9949,51.8301,51.8592,31279.0
2023-02-24 13:10:00,53.49,53.51,53.45,53.48,38563.0,51.8592,51.8786,51.8204,51.8495,38563.0
2023-02-24 13:15:00,53.46,53.58,53.45,53.58,19276.0,51.8301,51.9464,51.8204,51.9464,19276.0
2023-02-24 13:20:00,53.59,53.8,53.57,53.78,46557.0,51.9561,52.1597,51.9367,52.1403,46557.0
2023-02-24 13:25:00,53.76,53.85,53.75,53.77,38164.0,52.121,52.2082,52.1113,52.1306,38164.0
2023-02-24 13:30:00,53.77,53.77,53.55,53.67,23752.0,52.1306,52.1306,51.9174,52.0337,23752.0
2023-02-24 13:35:00,53.69,53.77,53.68,53.75,19936.0,52.0531,52.1306,52.0434,52.1113,19936.0
2023-02-24 13:40:00,53.76,53.9,53.75,53.88,33937.0,52.121,52.2567,52.1113,52.2373,33937.0
2023-02-24 13:45:00,53.89,54.01,53.86,53.93,28911.0,52.247,52.3633,52.2179,52.2858,28911.0
2023-02-24 13:50:00,53.92,54.05,53.92,54.04,8844.0,52.2761,52.4021,52.2761,52.3924,8844.0
2023-02-24 13:55:00,54.04,54.1,53.94,53.98,20623.0,52.3924,52.4506,52.2955,52.3342,20623.0
2023-02-24 14:00:00,53.98,54.12,53.94,54.05,18963.0,52.3342,52.47,52.2955,52.4021,18963.0
2023-02-24 14:05:00,54.05,54.14,54.01,54.12,12467.0,52.4021,52.4894,52.3633,52.47,12467.0
2023-02-24 14:10:00,54.12,54.13,53.94,54.05,20990.0,52.47,52.4797,52.2955,52.4021,20990.0
2023-02-24 14:15:00,54.06,54.19,54.06,54.18,39889.0,52.4118,52.5378,52.4118,52.5281,39889.0
2023-02-24 14:20:00,54.16,54.24,54.04,54.1,69642.0,52.5088,52.5863,52.3924,52.4506,69642.0
2023-02-24 14:25:00,54.11,54.21,54.06,54.09,18893.0,52.4603,52.5572,52.4118,52.4409,18893.0
2023-02-24 14:30:00,54.09,54.1,53.94,53.98,19076.0,52.4409,52.4506,52.2955,52.3342,19076.0
2023-02-24 14:35:00,53.98,54.02,53.92,54.0,32413.0,52.3342,52.373,52.2761,52.3536,32413.0
2023-02-24 14:40:00,53.98,53.98,53.81,53.88,25452.0,52.3342,52.3342,52.1694,52.2373,25452.0
2023-02-24 14:45:00,53.88,54.22,53.85,54.19,50859.0,52.2373,52.5669,52.2082,52.5378,50859.0
2023-02-24 14:50:00,54.2,54.37,54.19,54.3,57622.0,52.5475,52.7124,52.5378,52.6445,57622.0
2023-02-24 14:55:00,54.29,54.54,54.26,54.43,38632.0,52.6348,52.8772,52.6057,52.7705,38632.0
2023-02-24 15:00:00,54.43,54.6,54.33,54.33,41316.0,52.7705,52.9353,52.6736,52.6736,41316.0
2023-02-24 15:05:00,54.34,54.54,54.34,54.5,42335.0,52.6833,52.8772,52.6833,52.8384,42335.0
2023-02-24 15:10:00,54.51,54.55,54.31,54.31,21988.0,52.8481,52.8869,52.6542,52.6542,21988.0
2023-02-24 15:15:00,54.33,54.43,54.26,54.43,37029.0,52.6736,52.7705,52.6057,52.7705,37029.0
2023-02-24 15:20:00,54.44,54.54,54.42,54.52,34063.0,52.7802,52.8772,52.7608,52.8578,34063.0
2023-02-24 15:25:00,54.53,54.58,54.33,54.35,39189.0,52.8675,52.916,52.6736,52.693,39189.0
2023-02-24 15:30:00,54.34,54.38,54.05,54.08,58092.0,52.6833,52.722,52.4021,52.4312,58092.0
2023-02-24 15:35:00,54.05,54.07,53.9,53.93,68218.0,52.4021,52.4215,52.2567,52.2858,68218.0
2023-02-24 15:40:00,53.91,54.02,53.85,53.96,61671.0,52.2664,52.373,52.2082,52.3149,61671.0
2023-02-24 15:45:00,53.96,53.96,53.82,53.86,34738.0,52.3149,52.3149,52.1791,52.2179,34738.0
2023-02-24 15:50:00,53.87,53.93,53.68,53.91,132743.0,52.2276,52.2858,52.0434,52.2664,132743.0
2023-02-24 15:55:00,53.92,54.17,53.92,54.13,119333.0,52.2761,52.5185,52.2761,52.4797,119333.0
2023-02-27 09:30:00,55.35,55.42,55.07,55.09,116535.0,53.6625,53.7303,53.391,53.4104,116535.0
2023-02-27 09:35:00,55.11,55.29,55.1,55.15,56216.0,53.4298,53.6043,53.4201,53.4686,56216.0
2023-02-27 09:40:00,55.15,55.36,55.11,55.2,109739.0,53.4686,53.6722,53.4298,53.517,109739.0
2023-02-27 09:45:00,55.19,55.26,55.06,55.22,76915.0,53.5074,53.5752,53.3813,53.5364,76915.0
2023-02-27 09:50:00,55.21,55.39,55.2,55.38,54241.0,53.5267,53.7013,53.517,53.6916,54241.0
2023-02-27 09:55:00,55.39,55.56,55.37,55.55,84905.0,53.7013,53.8661,53.6819,53.8564,84905.0
2023-02-27 10:00:00,55.55,55.73,55.47,55.71,68469.0,53.8564,54.0309,53.7788,54.0115,68469.0
2023-02-27 10:05:00,55.71,55.98,55.7,55.92,74069.0,54.0115,54.2733,54.0018,54.2151,74069.0
2023-02-27 10:10:00,55.93,55.93,55.74,55.8,54776.0,54.2248,54.2248,54.0406,54.0988,54776.0
2023-02-27 10:15:00,55.8,55.88,55.75,55.85,45315.0,54.0988,54.1763,54.0503,54.1472,45315.0
2023-02-27 10:20:00,55.86,55.88,55.79,55.84,54477.0,54.1569,54.1763,54.0891,54.1375,54477.0
2023-02-27 10:25:00,55.85,55.87,55.74,55.74,26028.0,54.1472,54.1666,54.0406,54.0406,26028.0
2023-02-27 10:30:00,55.75,55.81,55.65,55.68,59415.0,54.0503,54.1085,53.9533,53.9824,59415.0
2023-02-27 10:35:00,55.67,55.67,55.18,55.23,86714.0,53.9727,53.9727,53.4977,53.5461,86714.0
2023-02-27 10:40:00,55.21,55.22,54.97,55.19,79546.0,53.5267,53.5364,53.2941,53.5074,79546.0
2023-02-27 10:45:00,55.19,55.19,54.95,55.03,42750.0,53.5074,53.5074,53.2747,53.3522,42750.0
2023-02-27 10:50:00,55.04,55.12,54.95,55.04,17980.0,53.3619,53.4395,53.2747,53.3619,17980.0
2023-02-27 10:55:00,55.02,55.02,54.81,54.98,51345.0,53.3425,53.3425,53.1389,53.3038,51345.0
2023-02-27 11:00:00,55.02,55.11,55.01,55.02,16950.0,53.3425,53.4298,53.3328,53.3425,16950.0
2023-02-27 11:05:00,55.01,55.09,55.0,55.03,21484.0,53.3328,53.4104,53.3231,53.3522,21484.0
2023-02-27 11:10:00,55.05,55.08,54.67,54.74,74750.0,53.3716,53.4007,53.0032,53.0711,74750.0
2023-02-27 11:15:00,54.74,54.78,54.59,54.63,39036.0,53.0711,53.1099,52.9256,52.9644,39036.0
2023-02-27 11:20:00,54.64,54.69,54.55,54.56,65547.0,52.9741,53.0226,52.8869,52.8966,65547.0
2023-02-27 11:25:00,54.55,54.62,54.51,54.57,49366.0,52.8869,52.9547,52.8481,52.9063,49366.0
2023-02-27 11:30:00,54.56,54.65,54.33,54.38,64774.0,52.8966,52.9838,52.6736,52.722,64774.0
2023-02-27 11:35:00,54.39,54.49,54.37,54.46,33971.0,52.7317,52.8287,52.7124,52.7996,33971.0
2023-02-27 11:40:00,54.46,54.51,54.44,54.48,10725.0,52.7996,52.8481,52.7802,52.819,10725.0
2023-02-27 11:45:00,54.49,54.53,54.47,54.5,18499.0,52.8287,52.8675,52.8093,52.8384,18499.0
2023-02-27 11:50:00,54.5,54.53,54.4,54.47,15651.0,52.8384,52.8675,52.7414,52.8093,15651.0
2023-02-27 11:55:00,54.46,54.58,54.44,54.51,23562.0,52.7996,52.916,52.7802,52.8481,23562.0
2023-02-27 12:00:00,54.51,54.53,54.34,54.42,23190.0,52.8481,52.8675,52.6833,52.7608,23190.0
2023-02-27 12:05:00,54.39,54.45,54.33,54.35,16032.0,52.7317,52.7899,52.6736,52.693,16032.0
2023-02-27 12:10:00,54.36,54.51,54.3,54.46,24074.0,52.7027,52.8481,52.6445,52.7996,24074.0
2023-02-27 12:15:00,54.49,54.53,54.47,54.49,11078.0,52.8287,52.8675,52.8093,52.8287,11078.0
2023-02-27 12:20:00,54.49,54.49,54.3,54.35,28435.0,52.8287,52.8287,52.6445,52.693,28435.0
2023-02-27 12:25:00,54.4,54.53,54.39,54.51,17331.0,52.7414,52.8675,52.7317,52.8481,17331.0
2023-02-27 12:30:00,54.54,54.72,54.53,54.61,38531.0,52.8772,53.0517,52.8675,52.945,38531.0
2023-02-27 12:35:00,54.63,54.69,54.63,54.67,11961.0,52.9644,53.0226,52.9644,53.0032,11961.0
2023-02-27 12:40:00,54.68,54.68,54.58,54.62,20652.0,53.0129,53.0129,52.916,52.9547,20652.0
2023-02-27 12:45:00,54.64,54.74,54.61,54.72,14829.0,52.9741,53.0711,52.945,53.0517,14829.0
2023-02-27 12:50:00,54.72,54.78,54.62,54.66,16259.0,53.0517,53.1099,52.9547,52.9935,16259.0
2023-02-27 12:55:00,54.7,54.78,54.7,54.75,12415.0,53.0323,53.1099,53.0323,53.0808,12415.0
2023-02-27 13:00:00,54.75,54.82,54.75,54.76,9859.0,53.0808,53.1486,53.0808,53.0905,9859.0
2023-02-27 13:05:00,54.77,54.81,54.74,54.81,12042.0,53.1002,53.1389,53.0711,53.1389,12042.0
2023-02-27 13:10:00,54.81,54.91,54.79,54.91,26208.0,53.1389,53.2359,53.1195,53.2359,26208.0
2023-02-27 13:15:00,54.91,54.98,54.9,54.9,8618.0,53.2359,53.3038,53.2262,53.2262,8618.0
2023-02-27 13:20:00,54.9,54.94,54.78,54.82,10756.0,53.2262,53.265,53.1099,53.1486,10756.0
2023-02-27 13:25:00,54.82,54.85,54.75,54.81,12839.0,53.1486,53.1777,53.0808,53.1389,12839.0
2023-02-27 13:30:00,54.83,54.87,54.75,54.77,8309.0,53.1583,53.1971,53.0808,53.1002,8309.0
2023-02-27 13:35:00,54.8,54.84,54.71,54.81,19673.0,53.1292,53.168,53.042,53.1389,19673.0
2023-02-27 13:40:00,54.82,54.85,54.67,54.69,17441.0,53.1486,53.1777,53.0032,53.0226,17441.0
2023-02-27 13:45:00,54.67,54.67,54.6,54.6,20064.0,53.0032,53.0032,52.9353,52.9353,20064.0
2023-02-27 13:50:00,54.6,54.76,54.6,54.75,6172.0,52.9353,53.0905,52.9353,53.0808,6172.0
2023-02-27 13:55:00,54.74,54.93,54.74,54.89,16830.0,53.0711,53.2553,53.0711,53.2165,16830.0
2023-02-27 14:00:00,54.94,55.08,54.91,55.02,31939.0,53.265,53.4007,53.2359,53.3425,31939.0
2023-02-27 14:05:00,55.02,55.08,54.98,55.02,10079.0,53.3425,53.4007,53.3038,53.3425,10079.0
2023-02-27 14:10:00,55.05,55.13,55.02,55.02,18464.0,53.3716,53.4492,53.3425,53.3425,18464.0
2023-02-27 14:15:00,55.02,55.03,54.8,54.81,40736.0,53.3425,53.3522,53.1292,53.1389,40736.0
2023-02-27 14:20:00,54.83,54.83,54.74,54.76,14383.0,53.1583,53.1583,53.0711,53.0905,14383.0
2023-02-27 14:25:00,54.73,54.84,54.73,54.77,11428.0,53.0614,53.168,53.0614,53.1002,11428.0
2023-02-27 14:30:00,54.76,54.82,54.76,54.8,3892.0,53.0905,53.1486,53.0905,53.1292,3892.0
2023-02-27 14:35:00,54.8,54.86,54.77,54.79,9457.0,53.1292,53.1874,53.1002,53.1195,9457.0
2023-02-27 14:40:00,54.8,54.83,54.6,54.68,29247.0,53.1292,53.1583,52.9353,53.0129,29247.0
2023-02-27 14:45:00,54.65,54.65,54.51,54.63,23748.0,52.9838,52.9838,52.8481,52.9644,23748.0
2023-02-27 14:50:00,54.63,54.68,54.56,54.65,24080.0,52.9644,53.0129,52.8966,52.9838,24080.0
2023-02-27 14:55:00,54.63,54.66,54.55,54.57,25587.0,52.9644,52.9935,52.8869,52.9063,25587.0
2023-02-27 15:00:00,54.55,54.65,54.48,54.54,23100.0,52.8869,52.9838,52.819,52.8772,23100.0
2023-02-27 15:05:00,54.53,54.53,54.39,54.42,20553.0,52.8675,52.8675,52.7317,52.7608,20553.0
2023-02-27 15:10:00,54.39,54.51,54.37,54.51,24045.0,52.7317,52.8481,52.7124,52.8481,24045.0
2023-02-27 15:15:00,54.49,54.51,54.33,54.38,41229.0,52.8287,52.8481,52.6736,52.722,41229.0
2023-02-27 15:20:00,54.37,54.38,54.28,54.36,29036.0,52.7124,52.722,52.6251,52.7027,29036.0
2023-02-27 15:25:00,54.35,54.42,54.28,54.41,14410.0,52.693,52.7608,52.6251,52.7511,14410.0
2023-02-27 15:30:00,54.42,54.43,54.21,54.29,59505.0,52.7608,52.7705,52.5572,52.6348,59505.0
2023-02-27 15:35:00,54.29,54.29,54.1,54.19,31161.0,52.6348,52.6348,52.4506,52.5378,31161.0
2023-02-27 15:40:00,54.19,54.44,54.13,54.36,47072.0,52.5378,52.7802,52.4797,52.7027,47072.0
2023-02-27 15:45:00,54.35,54.5,54.33,54.33,34852.0,52.693,52.8384,52.6736,52.6736,34852.0
2023-02-27 15:50:00,54.3,54.47,54.29,54.45,26690.0,52.6445,52.8093,52.6348,52.7899,26690.0
2023-02-27 15:55:00,54.44,54.52,54.37,54.52,89927.0,52.7802,52.8578,52.7124,52.8578,89927.0
2023-02-28 09:30:00,54.43,54.43,53.85,53.9,77382.0,52.7705,52.7705,52.2082,52.2567,77382.0
2023-02-28 09:35:00,53.91,54.0,53.83,53.89,64971.0,52.2664,52.3536,52.1888,52.247,64971.0
2023-02-28 09:40:00,53.89,54.05,53.86,53.9,52738.0,52.247,52.4021,52.2179,52.2567,52738.0
2023-02-28 09:45:00,53.98,54.16,53.87,53.87,70643.0,52.3342,52.5088,52.2276,52.2276,70643.0
2023-02-28 09:50:00,53.89,54.02,53.74,53.9,69335.0,52.247,52.373,52.1016,52.2567,69335.0
2023-02-28 09:55:00,53.9,53.96,53.79,53.79,35683.0,52.2567,52.3149,52.15,52.15,35683.0
2023-02-28 10:00:00,53.81,54.04,53.81,53.97,65211.0,52.1694,52.3924,52.1694,52.3245,65211.0
2023-02-28 10:05:00,53.98,54.07,53.86,53.86,62017.0,52.3342,52.4215,52.2179,52.2179,62017.0
2023-02-28 10:10:00,53.88,53.88,53.57,53.66,82819.0,52.2373,52.2373,51.9367,52.024,82819.0
2023-02-28 10:15:00,53.66,53.69,53.51,53.69,43170.0,52.024,52.0531,51.8786,52.0531,43170.0
2023-02-28 10:20:00,53.7,53.84,53.63,53.8,49639.0,52.0628,52.1985,51.9949,52.1597,49639.0
2023-02-28 10:25:00,53.8,53.93,53.68,53.72,28787.0,52.1597,52.2858,52.0434,52.0822,28787.0
2023-02-28 10:30:00,53.72,53.76,53.61,53.72,24075.0,52.0822,52.121,51.9755,52.0822,24075.0
2023-02-28 10:35:00,53.75,53.82,53.67,53.73,36430.0,52.1113,52.1791,52.0337,52.0919,36430.0
2023-02-28 10:40:00,53.71,53.83,53.61,53.69,44636.0,52.0725,52.1888,51.9755,52.0531,44636.0
2023-02-28 10:45:00,53.76,53.77,53.53,53.63,36534.0,52.121,52.1306,51.898,51.9949,36534.0
2023-02-28 10:50:00,53.62,53.63,53.45,53.63,62365.0,51.9852,51.9949,51.8204,51.9949,62365.0
2023-02-28 10:55:00,53.58,53.76,53.53,53.76,23403.0,51.9464,52.121,51.898,52.121,23403.0
2023-02-28 11:00:00,53.77,54.07,53.74,53.95,68883.0,52.1306,52.4215,52.1016,52.3052,68883.0
2023-02-28 11:05:00,53.96,54.05,53.95,54.05,25915.0,52.3149,52.4021,52.3052,52.4021,25915.0
2023-02-28 11:10:00,54.04,54.1,53.97,54.0,28179.0,52.3924,52.4506,52.3245,52.3536,28179.0
2023-02-28 11:15:00,54.01,54.12,53.98,54.05,34912.0,52.3633,52.47,52.3342,52.4021,34912.0
2023-02-28 11:20:00,54.05,54.17,53.96,54.02,20922.0,52.4021,52.5185,52.3149,52.373,20922.0
2023-02-28 11:25:00,54.01,54.12,53.96,53.96,16963.0,52.3633,52.47,52.3149,52.3149,16963.0
2023-02-28 11:30:00,53.95,54.04,53.91,53.92,23328.0,52.3052,52.3924,52.2664,52.2761,23328.0
2023-02-28 11:35:00,53.89,53.92,53.8,53.83,12996.0,52.247,52.2761,52.1597,52.1888,12996.0
2023-02-28 11:40:00,53.82,53.84,53.74,53.77,24052.0,52.1791,52.1985,52.1016,52.1306,24052.0
2023-02-28 11:45:00,53.79,53.79,53.71,53.73,24070.0,52.15,52.15,52.0725,52.0919,24070.0
2023-02-28 11:50:00,53.74,53.77,53.69,53.72,28216.0,52.1016,52.1306,52.0531,52.0822,28216.0
2023-02-28 11:55:00,53.72,53.74,53.6,53.65,15442.0,52.0822,52.1016,51.9658,52.0143,15442.0
2023-02-28 12:00:00,53.66,53.69,53.6,53.65,17863.0,52.024,52.0531,51.9658,52.0143,17863.0
2023-02-28 12:05:00,53.64,53.72,53.61,53.66,17113.0,52.0046,52.0822,51.9755,52.024,17113.0
2023-02-28 12:10:00,53.66,53.81,53.65,53.78,30858.0,52.024,52.1694,52.0143,52.1403,30858.0
2023-02-28 12:15:00,53.79,53.88,53.79,53.88,25175.0,52.15,52.2373,52.15,52.2373,25175.0
2023-02-28 12:20:00,53.88,54.04,53.87,53.95,70217.0,52.2373,52.3924,52.2276,52.3052,70217.0
2023-02-28 12:25:00,53.95,53.98,53.86,53.92,15375.0,52.3052,52.3342,52.2179,52.2761,15375.0
2023-02-28 12:30:00,53.93,53.97,53.89,53.9,8197.0,52.2858,52.3245,52.247,52.2567,8197.0
2023-02-28 12:35:00,53.9,53.95,53.82,53.86,19140.0,52.2567,52.3052,52.1791,52.2179,19140.0
2023-02-28 12:40:00,53.84,53.9,53.78,53.87,10882.0,52.1985,52.2567,52.1403,52.2276,10882.0
2023-02-28 12:45:00,53.86,53.95,53.86,53.95,13669.0,52.2179,52.3052,52.2179,52.3052,13669.0
2023-02-28 12:50:00,53.94,54.14,53.92,54.09,27777.0,52.2955,52.4894,52.2761,52.4409,27777.0
2023-02-28 12:55:00,54.11,54.17,54.06,54.06,28944.0,52.4603,52.5185,52.4118,52.4118,28944.0
2023-02-28 13:00:00,54.05,54.09,54.01,54.08,9586.0,52.4021,52.4409,52.3633,52.4312,9586.0
2023-02-28 13:05:00,54.1,54.1,54.02,54.04,10859.0,52.4506,52.4506,52.373,52.3924,10859.0
2023-02-28 13:10:00,54.03,54.08,53.99,53.99,8016.0,52.3827,52.4312,52.3439,52.3439,8016.0
2023-02-28 13:15:00,53.99,54.03,53.94,53.94,24535.0,52.3439,52.3827,52.2955,52.2955,24535.0
2023-02-28 13:20:00,53.93,54.06,53.92,54.04,12384.0,52.2858,52.4118,52.2761,52.3924,12384.0
2023-02-28 13:25:00,54.05,54.07,53.98,54.07,12879.0,52.4021,52.4215,52.3342,52.4215,12879.0
2023-02-28 13:30:00,54.05,54.16,53.93,54.04,25695.0,52.4021,52.5088,52.2858,52.3924,25695.0
2023-02-28 13:35:00,54.06,54.08,54.02,54.02,31958.0,52.4118,52.4312,52.373,52.373,31958.0
2023-02-28 13:40:00,54.04,54.04,53.98,54.0,7416.0,52.3924,52.3924,52.3342,52.3536,7416.0
2023-02-28 13:45:00,54.0,54.08,53.99,53.99,8245.0,52.3536,52.4312,52.3439,52.3439,8245.0
2023-02-28 13:50:00,53.97,54.01,53.92,54.01,9687.0,52.3245,52.3633,52.2761,52.3633,9687.0
2023-02-28 13:55:00,53.98,54.04,53.97,54.03,5127.0,52.3342,52.3924,52.3245,52.3827,5127.0
2023-02-28 14:00:00,54.01,54.13,54.01,54.02,17011.0,52.3633,52.4797,52.3633,52.373,17011.0
2023-02-28 14:05:00,54.02,54.02,53.8,53.88,52561.0,52.373,52.373,52.1597,52.2373,52561.0
2023-02-28 14:10:00,53.9,53.92,53.86,53.91,14433.0,52.2567,52.2761,52.2179,52.2664,14433.0
2023-02-28 14:15:00,53.92,53.92,53.79,53.83,11831.0,52.2761,52.2761,52.15,52.1888,11831.0
2023-02-28 14:20:00,53.82,53.9,53.82,53.89,8783.0,52.1791,52.2567,52.1791,52.247,8783.0
2023-02-28 14:25:00,53.88,53.9,53.82,53.85,7075.0,52.2373,52.2567,52.1791,52.2082,7075.0
2023-02-28 14:30:00,53.84,53.86,53.76,53.78,12943.0,52.1985,52.2179,52.121,52.1403,12943.0
2023-02-28 14:35:00,53.78,53.88,53.7,53.86,22958.0,52.1403,52.2373,52.0628,52.2179,22958.0
2023-02-28 14:40:00,53.85,53.86,53.72,53.82,15537.0,52.2082,52.2179,52.0822,52.1791,15537.0
2023-02-28 14:45:00,53.85,53.96,53.82,53.93,21920.0,52.2082,52.3149,52.1791,52.2858,21920.0
2023-02-28 14:50:00,53.9,53.94,53.76,53.79,20339.0,52.2567,52.2955,52.121,52.15,20339.0
2023-02-28 14:55:00,53.76,53.76,53.65,53.68,27534.0,52.121,52.121,52.0143,52.0434,27534.0
2023-02-28 15:00:00,53.69,53.69,53.56,53.58,36884.0,52.0531,52.0531,51.927,51.9464,36884.0
2023-02-28 15:05:00,53.58,53.65,53.56,53.64,22014.0,51.9464,52.0143,51.927,52.0046,22014.0
2023-02-28 15:10:00,53.64,53.72,53.59,53.63,27643.0,52.0046,52.0822,51.9561,51.9949,27643.0
2023-02-28 15:15:00,53.63,53.69,53.58,53.6,19774.0,51.9949,52.0531,51.9464,51.9658,19774.0
2023-02-28 15:20:00,53.6,53.62,53.5,53.5,29694.0,51.9658,51.9852,51.8689,51.8689,29694.0
2023-02-28 15:25:00,53.51,53.53,53.45,53.47,41161.0,51.8786,51.898,51.8204,51.8398,41161.0
2023-02-28 15:30:00,53.46,53.5,53.29,53.35,65571.0,51.8301,51.8689,51.6653,51.7235,65571.0
2023-02-28 15:35:00,53.36,53.36,53.27,53.34,38837.0,51.7331,51.7331,51.6459,51.7138,38837.0
2023-02-28 15:40:00,53.35,53.4,53.26,53.39,32984.0,51.7235,51.7719,51.6362,51.7622,32984.0
2023-02-28 15:45:00,53.38,53.49,53.34,53.35,79033.0,51.7525,51.8592,51.7138,51.7235,79033.0
2023-02-28 15:50:00,53.37,53.7,53.33,53.62,140537.0,51.7428,52.0628,51.7041,51.9852,140537.0
2023-02-28 15:55:00,53.64,53.72,53.27,53.27,183159.0,52.0046,52.0822,51.6459,51.6459,183159.0
2023-03-01 09:30:00,53.02,53.39,52.93,53.22,122150.0,51.4035,51.7622,51.3163,51.5974,122150.0
2023-03-01 09:35:00,53.25,53.61,53.18,53.59,63398.0,51.6265,51.9755,51.5586,51.9561,63398.0
2023-03-01 09:40:00,53.59,53.6,53.29,53.3,39204.0,51.9561,51.9658,51.6653,51.675,39204.0
2023-03-01 09:45:00,53.32,53.69,53.3,53.68,50349.0,51.6944,52.0531,51.675,52.0434,50349.0
2023-03-01 09:50:00,53.69,53.78,53.56,53.61,92722.0,52.0531,52.1403,51.927,51.9755,92722.0
2023-03-01 09:55:00,53.64,53.7,53.47,53.55,50082.0,52.0046,52.0628,51.8398,51.9174,50082.0
2023-03-01 10:00:00,53.57,53.68,53.25,53.39,150951.0,51.9367,52.0434,51.6265,51.7622,150951.0
2023-03-01 10:05:00,53.35,53.39,53.15,53.18,55776.0,51.7235,51.7622,51.5296,51.5586,55776.0
2023-03-01 10:10:00,53.14,53.15,52.95,53.05,72302.0,51.5199,51.5296,51.3356,51.4326,72302.0
2023-03-01 10:15:00,53.08,53.16,52.95,53.12,64507.0,51.4617,51.5392,51.3356,51.5005,64507.0
2023-03-01 10:20:00,53.15,53.24,53.05,53.14,50973.0,51.5296,51.6168,51.4326,51.5199,50973.0
2023-03-01 10:25:00,53.14,53.3,53.14,53.2,27596.0,51.5199,51.675,51.5199,51.578,27596.0
2023-03-01 10:30:00,53.18,53.33,53.05,53.3,49976.0,51.5586,51.7041,51.4326,51.675,49976.0
2023-03-01 10:35:00,53.31,53.69,53.3,53.52,94609.0,51.6847,52.0531,51.675,51.8883,94609.0
2023-03-01 10:40:00,53.52,53.72,53.49,53.57,46651.0,51.8883,52.0822,51.8592,51.9367,46651.0
2023-03-01 10:45:00,53.6,53.77,53.54,53.69,36728.0,51.9658,52.1306,51.9077,52.0531,36728.0
2023-03-01 10:50:00,53.68,53.71,53.57,53.59,26471.0,52.0434,52.0725,51.9367,51.9561,26471.0
2023-03-01 10:55:00,53.6,53.68,53.48,53.61,54170.0,51.9658,52.0434,51.8495,51.9755,54170.0
2023-03-01 11:00:00,53.6,53.62,53.29,53.32,24898.0,51.9658,51.9852,51.6653,51.6944,24898.0
2023-03-01 11:05:00,53.31,53.33,52.92,52.99,91214.0,51.6847,51.7041,51.3066,51.3744,91214.0
2023-03-01 11:10:00,52.98,52.99,52.78,52.82,46053.0,51.3647,51.3744,51.1708,51.2096,46053.0
2023-03-01 11:15:00,52.81,52.81,52.67,52.7,50774.0,51.1999,51.1999,51.0642,51.0933,50774.0
2023-03-01 11:20:00,52.71,52.92,52.65,52.92,53364.0,51.103,51.3066,51.0448,51.3066,53364.0
2023-03-01 11:25:00,52.92,53.21,52.92,53.14,55465.0,51.3066,51.5877,51.3066,51.5199,55465.0
2023-03-01 11:30:00,53.14,53.25,53.1,53.18,29822.0,51.5199,51.6265,51.4811,51.5586,29822.0
2023-03-01 11:35:00,53.21,53.37,53.21,53.28,31339.0,51.5877,51.7428,51.5877,51.6556,31339.0
2023-03-01 11:40:00,53.28,53.59,53.28,53.47,45608.0,51.6556,51.9561,51.6556,51.8398,45608.0
2023-03-01 11:45:00,53.49,53.82,53.49,53.72,53529.0,51.8592,52.1791,51.8592,52.0822,53529.0
2023-03-01 11:50:00,53.72,53.89,53.7,53.78,34523.0,52.0822,52.247,52.0628,52.1403,34523.0
2023-03-01 11:55:00,53.78,53.86,53.74,53.74,21646.0,52.1403,52.2179,52.1016,52.1016,21646.0
2023-03-01 12:00:00,53.76,53.81,53.63,53.64,52776.0,52.121,52.1694,51.9949,52.0046,52776.0
2023-03-01 12:05:00,53.65,53.75,53.62,53.73,19523.0,52.0143,52.1113,51.9852,52.0919,19523.0
2023-03-01 12:10:00,53.73,53.88,53.53,53.65,46570.0,52.0919,52.2373,51.898,52.0143,46570.0
2023-03-01 12:15:00,53.67,53.74,53.6,53.62,26544.0,52.0337,52.1016,51.9658,51.9852,26544.0
2023-03-01 12:20:00,53.62,53.76,53.58,53.61,61861.0,51.9852,52.121,51.9464,51.9755,61861.0
2023-03-01 12:25:00,53.61,53.77,53.61,53.64,17781.0,51.9755,52.1306,51.9755,52.0046,17781.0
2023-03-01 12:30:00,53.68,53.71,53.58,53.62,14347.0,52.0434,52.0725,51.9464,51.9852,14347.0
2023-03-01 12:35:00,53.63,53.76,53.58,53.71,22528.0,51.9949,52.121,51.9464,52.0725,22528.0
2023-03-01 12:40:00,53.72,53.79,53.7,53.76,15014.0,52.0822,52.15,52.0628,52.121,15014.0
2023-03-01 12:45:00,53.78,53.84,53.71,53.75,26598.0,52.1403,52.1985,52.0725,52.1113,26598.0
2023-03-01 12:50:00,53.73,53.78,53.72,53.72,14322.0,52.0919,52.1403,52.0822,52.0822,14322.0
2023-03-01 12:55:00,53.71,53.72,53.58,53.61,10104.0,52.0725,52.0822,51.9464,51.9755,10104.0
2023-03-01 13:00:00,53.61,53.61,53.49,53.51,46541.0,51.9755,51.9755,51.8592,51.8786,46541.0
2023-03-01 13:05:00,53.51,53.54,53.43,53.47,19697.0,51.8786,51.9077,51.801,51.8398,19697.0
2023-03-01 13:10:00,53.48,53.56,53.45,53.56,7386.0,51.8495,51.927,51.8204,51.927,7386.0
2023-03-01 13:15:00,53.56,53.58,53.49,53.5,10087.0,51.927,51.9464,51.8592,51.8689,10087.0
2023-03-01 13:20:00,53.48,53.5,53.34,53.38,16795.0,51.8495,51.8689,51.7138,51.7525,16795.0
2023-03-01 13:25:00,53.37,53.46,53.37,53.37,10616.0,51.7428,51.8301,51.7428,51.7428,10616.0
2023-03-01 13:30:00,53.38,53.38,53.24,53.25,22000.0,51.7525,51.7525,51.6168,51.6265,22000.0
2023-03-01 13:35:00,53.22,53.35,53.19,53.33,19166.0,51.5974,51.7235,51.5683,51.7041,19166.0
2023-03-01 13:40:00,53.31,53.34,53.18,53.2,8263.0,51.6847,51.7138,51.5586,51.578,8263.0
2023-03-01 13:45:00,53.19,53.26,53.09,53.24,22120.0,51.5683,51.6362,51.4714,51.6168,22120.0
2023-03-01 13:50:00,53.25,53.3,53.21,53.27,13076.0,51.6265,51.675,51.5877,51.6459,13076.0
2023-03-01 13:55:00,53.27,53.3,53.18,53.3,7530.0,51.6459,51.675,51.5586,51.675,7530.0
2023-03-01 14:00:00,53.27,53.27,53.06,53.13,18683.0,51.6459,51.6459,51.4423,51.5102,18683.0
2023-03-01 14:05:00,53.15,53.17,53.09,53.15,9716.0,51.5296,51.5489,51.4714,51.5296,9716.0
2023-03-01 14:10:00,53.15,53.3,53.15,53.26,18189.0,51.5296,51.675,51.5296,51.6362,18189.0
2023-03-01 14:15:00,53.26,53.26,53.08,53.1,17643.0,51.6362,51.6362,51.4617,51.4811,17643.0
2023-03-01 14:20:00,53.12,53.17,53.07,53.17,14043.0,51.5005,51.5489,51.452,51.5489,14043.0
2023-03-01 14:25:00,53.18,53.18,53.0,53.02,23967.0,51.5586,51.5586,51.3841,51.4035,23967.0
2023-03-01 14:30:00,53.0,53.04,52.95,53.04,18977.0,51.3841,51.4229,51.3356,51.4229,18977.0
2023-03-01 14:35:00,53.03,53.13,53.02,53.13,19663.0,51.4132,51.5102,51.4035,51.5102,19663.0
2023-03-01 14:40:00,53.1,53.11,53.0,53.08,11651.0,51.4811,51.4908,51.3841,51.4617,11651.0
2023-03-01 14:45:00,53.06,53.11,52.99,52.99,11626.0,51.4423,51.4908,51.3744,51.3744,11626.0
2023-03-01 14:50:00,52.99,53.09,52.91,53.07,31364.0,51.3744,51.4714,51.2969,51.452,31364.0
2023-03-01 14:55:00,53.08,53.11,53.03,53.04,20355.0,51.4617,51.4908,51.4132,51.4229,20355.0
2023-03-01 15:00:00,53.04,53.17,53.02,53.11,58042.0,51.4229,51.5489,51.4035,51.4908,58042.0
2023-03-01 15:05:00,53.1,53.22,53.08,53.2,25685.0,51.4811,51.5974,51.4617,51.578,25685.0
2023-03-01 15:10:00,53.23,53.27,53.19,53.22,28919.0,51.6071,51.6459,51.5683,51.5974,28919.0
2023-03-01 15:15:00,53.21,53.28,53.12,53.23,36302.0,51.5877,51.6556,51.5005,51.6071,36302.0
2023-03-01 15:20:00,53.24,53.27,53.15,53.17,22080.0,51.6168,51.6459,51.5296,51.5489,22080.0
2023-03-01 15:25:00,53.18,53.2,53.12,53.15,26328.0,51.5586,51.578,51.5005,51.5296,26328.0
2023-03-01 15:30:00,53.13,53.3,53.13,53.29,50501.0,51.5102,51.675,51.5102,51.6653,50501.0
2023-03-01 15:35:00,53.27,53.37,53.2,53.32,38455.0,51.6459,51.7428,51.578,51.6944,38455.0
2023-03-01 15:40:00,53.32,53.57,53.32,53.53,54014.0,51.6944,51.9367,51.6944,51.898,54014.0
2023-03-01 15:45:00,53.53,53.62,53.49,53.58,84088.0,51.898,51.9852,51.8592,51.9464,84088.0
2023-03-01 15:50:00,53.57,53.57,53.44,53.49,72398.0,51.9367,51.9367,51.8107,51.8592,72398.0
2023-03-01 15:55:00,53.48,53.53,53.41,53.48,86713.0,51.8495,51.898,51.7816,51.8495,86713.0
2023-03-02 09:30:00,53.69,53.84,53.54,53.75,67891.0,52.0531,52.1985,51.9077,52.1113,67891.0
2023-03-02 09:35:00,53.73,53.73,53.39,53.55,108552.0,52.0919,52.0919,51.7622,51.9174,108552.0
2023-03-02 09:40:00,53.55,53.63,53.5,53.55,55076.0,51.9174,51.9949,51.8689,51.9174,55076.0
2023-03-02 09:45:00,53.53,53.71,53.48,53.66,52262.0,51.898,52.0725,51.8495,52.024,52262.0
2023-03-02 09:50:00,53.64,53.81,53.64,53.73,44130.0,52.0046,52.1694,52.0046,52.0919,44130.0
2023-03-02 09:55:00,53.72,53.74,53.51,53.71,34216.0,52.0822,52.1016,51.8786,52.0725,34216.0
2023-03-02 10:00:00,53.69,53.91,53.69,53.88,40943.0,52.0531,52.2664,52.0531,52.2373,40943.0
2023-03-02 10:05:00,53.89,53.95,53.72,53.9,66182.0,52.247,52.3052,52.0822,52.2567,66182.0
2023-03-02 10:10:00,53.88,54.05,53.82,54.02,44781.0,52.2373,52.4021,52.1791,52.373,44781.0
2023-03-02 10:15:00,54.0,54.05,53.86,53.9,30438.0,52.3536,52.4021,52.2179,52.2567,30438.0
2023-03-02 10:20:00,53.93,53.96,53.64,53.93,47022.0,52.2858,52.3149,52.0046,52.2858,47022.0
2023-03-02 10:25:00,53.9,54.15,53.84,54.08,38917.0,52.2567,52.4991,52.1985,52.4312,38917.0
2023-03-02 10:30:00,54.09,54.15,53.99,54.09,36519.0,52.4409,52.4991,52.3439,52.4409,36519.0
2023-03-02 10:35:00,54.07,54.14,53.92,53.93,46799.0,52.4215,52.4894,52.2761,52.2858,46799.0
2023-03-02 10:40:00,53.92,53.95,53.82,53.92,26157.0,52.2761,52.3052,52.1791,52.2761,26157.0
2023-03-02 10:45:00,53.93,53.96,53.85,53.89,15223.0,52.2858,52.3149,52.2082,52.247,15223.0
2023-03-02 10:50:00,53.92,54.12,53.92,54.11,41243.0,52.2761,52.47,52.2761,52.4603,41243.0
2023-03-02 10:55:00,54.1,54.17,54.08,54.12,39635.0,52.4506,52.5185,52.4312,52.47,39635.0
2023-03-02 11:00:00,54.13,54.28,54.13,54.15,31954.0,52.4797,52.6251,52.4797,52.4991,31954.0
2023-03-02 11:05:00,54.13,54.28,54.13,54.18,41824.0,52.4797,52.6251,52.4797,52.5281,41824.0
2023-03-02 11:10:00,54.19,54.19,54.05,54.08,28428.0,52.5378,52.5378,52.4021,52.4312,28428.0
2023-03-02 11:15:00,54.07,54.23,54.07,54.09,28893.0,52.4215,52.5766,52.4215,52.4409,28893.0
2023-03-02 11:20:00,54.08,54.1,53.92,53.93,28149.0,52.4312,52.4506,52.2761,52.2858,28149.0
2023-03-02 11:25:00,53.93,53.99,53.83,53.87,37450.0,52.2858,52.3439,52.1888,52.2276,37450.0
2023-03-02 11:30:00,53.88,54.0,53.87,53.91,24644.0,52.2373,52.3536,52.2276,52.2664,24644.0
2023-03-02 11:35:00,53.89,53.9,53.8,53.83,21119.0,52.247,52.2567,52.1597,52.1888,21119.0
2023-03-02 11:40:00,53.84,53.89,53.79,53.81,14273.0,52.1985,52.247,52.15,52.1694,14273.0
2023-03-02 11:45:00,53.81,53.91,53.77,53.89,18845.0,52.1694,52.2664,52.1306,52.247,18845.0
2023-03-02 11:50:00,53.9,53.99,53.79,53.82,23301.0,52.2567,52.3439,52.15,52.1791,23301.0
2023-03-02 11:55:00,53.81,53.91,53.77,53.9,24859.0,52.1694,52.2664,52.1306,52.2567,24859.0
2023-03-02 12:00:00,53.89,53.96,53.88,53.92,16156.0,52.247,52.3149,52.2373,52.2761,16156.0
2023-03-02 12:05:00,53.92,53.92,53.84,53.86,15012.0,52.2761,52.2761,52.1985,52.2179,15012.0
2023-03-02 12:10:00,53.86,53.87,53.76,53.78,20524.0,52.2179,52.2276,52.121,52.1403,20524.0
2023-03-02 12:15:00,53.78,53.79,53.62,53.63,44832.0,52.1403,52.15,51.9852,51.9949,44832.0
2023-03-02 12:20:00,53.62,53.74,53.62,53.74,17609.0,51.9852,52.1016,51.9852,52.1016,17609.0
2023-03-02 12:25:00,53.73,53.89,53.73,53.86,20234.0,52.0919,52.247,52.0919,52.2179,20234.0
2023-03-02 12:30:00,53.88,54.12,53.88,54.02,65071.0,52.2373,52.47,52.2373,52.373,65071.0
2023-03-02 12:35:00,54.01,54.04,53.89,53.92,20672.0,52.3633,52.3924,52.247,52.2761,20672.0
2023-03-02 12:40:00,53.92,53.93,53.85,53.89,20178.0,52.2761,52.2858,52.2082,52.247,20178.0
2023-03-02 12:45:00,53.9,53.92,53.86,53.86,14200.0,52.2567,52.2761,52.2179,52.2179,14200.0
2023-03-02 12:50:00,53.86,54.01,53.86,54.0,23299.0,52.2179,52.3633,52.2179,52.3536,23299.0
2023-03-02 12:55:00,54.0,54.06,53.95,54.05,17951.0,52.3536,52.4118,52.3052,52.4021,17951.0
2023-03-02 13:00:00,54.07,54.09,53.99,54.0,10923.0,52.4215,52.4409,52.3439,52.3536,10923.0
2023-03-02 13:05:00,53.99,54.0,53.9,53.92,15003.0,52.3439,52.3536,52.2567,52.2761,15003.0
2023-03-02 13:10:00,53.95,54.01,53.93,54.01,11758.0,52.3052,52.3633,52.2858,52.3633,11758.0
2023-03-02 13:15:00,54.02,54.02,53.91,53.97,11847.0,52.373,52.373,52.2664,52.3245,11847.0
2023-03-02 13:20:00,53.98,53.99,53.89,53.89,8403.0,52.3342,52.3439,52.247,52.247,8403.0
2023-03-02 13:25:00,53.88,53.92,53.84,53.85,14692.0,52.2373,52.2761,52.1985,52.2082,14692.0
2023-03-02 13:30:00,53.85,53.94,53.84,53.93,7462.0,52.2082,52.2955,52.1985,52.2858,7462.0
2023-03-02 13:35:00,53.95,54.6,53.94,54.28,147745.0,52.3052,52.9353,52.2955,52.6251,147745.0
2023-03-02 13:40:00,54.29,54.39,54.19,54.2,51190.0,52.6348,52.7317,52.5378,52.5475,51190.0
2023-03-02 13:45:00,54.22,54.33,54.18,54.3,58858.0,52.5669,52.6736,52.5281,52.6445,58858.0
2023-03-02 13:50:00,54.3,54.43,54.29,54.39,27200.0,52.6445,52.7705,52.6348,52.7317,27200.0
2023-03-02 13:55:00,54.4,54.66,54.39,54.61,145828.0,52.7414,52.9935,52.7317,52.945,145828.0
2023-03-02 14:00:00,54.61,54.94,54.61,54.81,80306.0,52.945,53.265,52.945,53.1389,80306.0
2023-03-02 14:05:00,54.8,54.85,54.74,54.78,76510.0,53.1292,53.1777,53.0711,53.1099,76510.0
2023-03-02 14:10:00,54.78,54.84,54.61,54.62,40969.0,53.1099,53.168,52.945,52.9547,40969.0
2023-03-02 14:15:00,54.62,54.72,54.57,54.71,51428.0,52.9547,53.0517,52.9063,53.042,51428.0
2023-03-02 14:20:00,54.73,54.76,54.68,54.76,22046.0,53.0614,53.0905,53.0129,53.0905,22046.0
2023-03-02 14:25:00,54.78,54.95,54.73,54.9,42730.0,53.1099,53.2747,53.0614,53.2262,42730.0
2023-03-02 14:30:00,54.91,54.97,54.83,54.84,66205.0,53.2359,53.2941,53.1583,53.168,66205.0
2023-03-02 14:35:00,54.83,54.83,54.66,54.75,34549.0,53.1583,53.1583,52.9935,53.0808,34549.0
2023-03-02 14:40:00,54.76,54.82,54.72,54.74,26989.0,53.0905,53.1486,53.0517,53.0711,26989.0
2023-03-02 14:45:00,54.75,54.79,54.72,54.79,18657.0,53.0808,53.1195,53.0517,53.1195,18657.0
2023-03-02 14:50:00,54.79,54.82,54.71,54.72,12382.0,53.1195,53.1486,53.042,53.0517,12382.0
2023-03-02 14:55:00,54.72,54.88,54.69,54.83,24375.0,53.0517,53.2068,53.0226,53.1583,24375.0
2023-03-02 15:00:00,54.82,54.98,54.7,54.73,63962.0,53.1486,53.3038,53.0323,53.0614,63962.0
2023-03-02 15:05:00,54.7,54.79,54.67,54.77,34950.0,53.0323,53.1195,53.0032,53.1002,34950.0
2023-03-02 15:10:00,54.77,54.92,54.77,54.88,29560.0,53.1002,53.2456,53.1002,53.2068,29560.0
2023-03-02 15:15:00,54.9,55.09,54.83,54.85,107198.0,53.2262,53.4104,53.1583,53.1777,107198.0
2023-03-02 15:20:00,54.83,55.01,54.81,54.97,40448.0,53.1583,53.3328,53.1389,53.2941,40448.0
2023-03-02 15:25:00,54.99,55.08,54.93,55.01,63545.0,53.3135,53.4007,53.2553,53.3328,63545.0
2023-03-02 15:30:00,55.04,55.18,55.03,55.17,56380.0,53.3619,53.4977,53.3522,53.488,56380.0
2023-03-02 15:35:00,55.18,55.47,55.15,55.39,117497.0,53.4977,53.7788,53.4686,53.7013,117497.0
2023-03-02 15:40:00,55.39,55.41,55.22,55.22,58191.0,53.7013,53.7206,53.5364,53.5364,58191.0
2023-03-02 15:45:00,55.2,55.26,55.15,55.23,46739.0,53.517,53.5752,53.4686,53.5461,46739.0
2023-03-02 15:50:00,55.17,55.19,54.95,55.0,56343.0,53.488,53.5074,53.2747,53.3231,56343.0
2023-03-02 15:55:00,55.0,55.11,54.97,55.1,68889.0,53.3231,53.4298,53.2941,53.4201,68889.0
2023-03-03 09:30:00,55.65,55.74,55.36,55.41,100869.0,53.9533,54.0406,53.6722,53.7206,100869.0
2023-03-03 09:35:00,55.43,55.44,55.26,55.31,72627.0,53.74,53.7497,53.5752,53.6237,72627.0
2023-03-03 09:40:00,55.31,55.48,55.29,55.34,48129.0,53.6237,53.7885,53.6043,53.6528,48129.0
2023-03-03 09:45:00,55.37,55.56,55.34,55.48,91555.0,53.6819,53.8661,53.6528,53.7885,91555.0
2023-03-03 09:50:00,55.49,55.71,55.37,55.67,75292.0,53.7982,54.0115,53.6819,53.9727,75292.0
2023-03-03 09:55:00,55.71,55.86,55.66,55.69,72467.0,54.0115,54.1569,53.963,53.9921,72467.0
2023-03-03 10:00:00,55.67,55.82,55.21,55.41,166629.0,53.9727,54.1181,53.5267,53.7206,166629.0
2023-03-03 10:05:00,55.36,55.37,55.08,55.11,52883.0,53.6722,53.6819,53.4007,53.4298,52883.0
2023-03-03 10:10:00,55.11,55.48,55.06,55.44,109245.0,53.4298,53.7885,53.3813,53.7497,109245.0
2023-03-03 10:15:00,55.49,55.6,55.42,55.5,37490.0,53.7982,53.9049,53.7303,53.8079,37490.0
2023-03-03 10:20:00,55.49,55.69,55.46,55.66,68297.0,53.7982,53.9921,53.7691,53.963,68297.0
2023-03-03 10:25:00,55.69,55.88,55.69,55.81,67818.0,53.9921,54.1763,53.9921,54.1085,67818.0
2023-03-03 10:30:00,55.8,55.81,55.61,55.62,36745.0,54.0988,54.1085,53.9145,53.9242,36745.0
2023-03-03 10:35:00,55.62,55.63,55.53,55.56,43612.0,53.9242,53.9339,53.837,53.8661,43612.0
2023-03-03 10:40:00,55.54,55.67,55.54,55.66,34760.0,53.8467,53.9727,53.8467,53.963,34760.0
2023-03-03 10:45:00,55.65,55.82,55.57,55.66,50203.0,53.9533,54.1181,53.8758,53.963,50203.0
2023-03-03 10:50:00,55.63,55.67,55.56,55.66,36032.0,53.9339,53.9727,53.8661,53.963,36032.0
2023-03-03 10:55:00,55.65,55.77,55.65,55.65,13581.0,53.9533,54.0697,53.9533,53.9533,13581.0
2023-03-03 11:00:00,55.68,55.8,55.64,55.67,20657.0,53.9824,54.0988,53.9436,53.9727,20657.0
2023-03-03 11:05:00,55.7,55.85,55.68,55.81,21891.0,54.0018,54.1472,53.9824,54.1085,21891.0
2023-03-03 11:10:00,55.81,55.83,55.63,55.77,36297.0,54.1085,54.1278,53.9339,54.0697,36297.0
2023-03-03 11:15:00,55.79,55.93,55.74,55.86,35827.0,54.0891,54.2248,54.0406,54.1569,35827.0
2023-03-03 11:20:00,55.85,55.86,55.76,55.8,17337.0,54.1472,54.1569,54.06,54.0988,17337.0
2023-03-03 11:25:00,55.85,55.9,55.8,55.89,34682.0,54.1472,54.1957,54.0988,54.186,34682.0
2023-03-03 11:30:00,55.89,56.02,55.84,55.89,93770.0,54.186,54.312,54.1375,54.186,93770.0
2023-03-03 11:35:00,55.9,56.07,55.84,55.88,49715.0,54.1957,54.3605,54.1375,54.1763,49715.0
2023-03-03 11:40:00,55.89,55.93,55.85,55.91,8414.0,54.186,54.2248,54.1472,54.2054,8414.0
2023-03-03 11:45:00,55.92,56.05,55.91,56.02,19971.0,54.2151,54.3411,54.2054,54.312,19971.0
2023-03-03 11:50:00,56.02,56.16,56.02,56.13,30047.0,54.312,54.4478,54.312,54.4187,30047.0
2023-03-03 11:55:00,56.13,56.37,56.11,56.28,51949.0,54.4187,54.6514,54.3993,54.5641,51949.0
2023-03-03 12:00:00,56.29,56.35,56.25,56.27,34549.0,54.5738,54.632,54.535,54.5544,34549.0
2023-03-03 12:05:00,56.29,56.33,56.26,56.3,14127.0,54.5738,54.6126,54.5447,54.5835,14127.0
2023-03-03 12:10:00,56.3,56.4,56.29,56.3,41729.0,54.5835,54.6805,54.5738,54.5835,41729.0
2023-03-03 12:15:00,56.29,56.29,56.15,56.2,38174.0,54.5738,54.5738,54.4381,54.4866,38174.0
2023-03-03 12:20:00,56.2,56.21,56.14,56.21,22014.0,54.4866,54.4963,54.4284,54.4963,22014.0
2023-03-03 12:25:00,56.22,56.25,56.17,56.24,11418.0,54.506,54.535,54.4575,54.5253,11418.0
2023-03-03 12:30:00,56.23,56.28,56.2,56.23,10708.0,54.5156,54.5641,54.4866,54.5156,10708.0
2023-03-03 12:35:00,56.22,56.24,56.16,56.24,13530.0,54.506,54.5253,54.4478,54.5253,13530.0
2023-03-03 12:40:00,56.25,56.26,56.2,56.24,10236.0,54.535,54.5447,54.4866,54.5253,10236.0
2023-03-03 12:45:00,56.23,56.29,56.22,56.26,29803.0,54.5156,54.5738,54.506,54.5447,29803.0
2023-03-03 12:50:00,56.26,56.34,56.23,56.34,34975.0,54.5447,54.6223,54.5156,54.6223,34975.0
2023-03-03 12:55:00,56.35,56.48,56.35,56.47,29610.0,54.632,54.758,54.632,54.7483,29610.0
2023-03-03 13:00:00,56.48,56.51,56.43,56.5,19108.0,54.758,54.7871,54.7095,54.7774,19108.0
2023-03-03 13:05:00,56.5,56.61,56.5,56.59,31994.0,54.7774,54.8841,54.7774,54.8647,31994.0
2023-03-03 13:10:00,56.58,56.6,56.54,56.59,29933.0,54.855,54.8744,54.8162,54.8647,29933.0
2023-03-03 13:15:00,56.58,56.58,56.44,56.46,20384.0,54.855,54.855,54.7192,54.7386,20384.0
2023-03-03 13:20:00,56.47,56.49,56.44,56.46,10339.0,54.7483,54.7677,54.7192,54.7386,10339.0
2023-03-03 13:25:00,56.47,56.57,56.46,56.52,14842.0,54.7483,54.8453,54.7386,54.7968,14842.0
2023-03-03 13:30:00,56.53,56.56,56.39,56.4,21002.0,54.8065,54.8356,54.6708,54.6805,21002.0
2023-03-03 13:35:00,56.41,56.46,56.4,56.43,11046.0,54.6902,54.7386,54.6805,54.7095,11046.0
2023-03-03 13:40:00,56.44,56.46,56.41,56.43,15909.0,54.7192,54.7386,54.6902,54.7095,15909.0
2023-03-03 13:45:00,56.43,56.5,56.42,56.49,15234.0,54.7095,54.7774,54.6999,54.7677,15234.0
2023-03-03 13:50:00,56.5,56.53,56.46,56.5,6644.0,54.7774,54.8065,54.7386,54.7774,6644.0
2023-03-03 13:55:00,56.49,56.5,56.45,56.48,7863.0,54.7677,54.7774,54.7289,54.758,7863.0
2023-03-03 14:00:00,56.48,56.48,56.37,56.43,17070.0,54.758,54.758,54.6514,54.7095,17070.0
2023-03-03 14:05:00,56.41,56.53,56.41,56.51,25979.0,54.6902,54.8065,54.6902,54.7871,25979.0
2023-03-03 14:10:00,56.53,56.67,56.53,56.65,23280.0,54.8065,54.9422,54.8065,54.9228,23280.0
2023-03-03 14:15:00,56.65,56.67,56.56,56.57,17364.0,54.9228,54.9422,54.8356,54.8453,17364.0
2023-03-03 14:20:00,56.6,56.66,56.6,56.64,5602.0,54.8744,54.9325,54.8744,54.9131,5602.0
2023-03-03 14:25:00,56.65,56.78,56.65,56.77,20313.0,54.9228,55.0489,54.9228,55.0392,20313.0
2023-03-03 14:30:00,56.76,56.8,56.73,56.79,28063.0,55.0295,55.0683,55.0004,55.0586,28063.0
2023-03-03 14:35:00,56.77,56.77,56.7,56.73,13996.0,55.0392,55.0392,54.9713,55.0004,13996.0
2023-03-03 14:40:00,56.72,56.77,56.7,56.76,16898.0,54.9907,55.0392,54.9713,55.0295,16898.0
2023-03-03 14:45:00,56.75,56.8,56.71,56.78,16705.0,55.0198,55.0683,54.981,55.0489,16705.0
2023-03-03 14:50:00,56.78,56.83,56.75,56.76,29107.0,55.0489,55.0974,55.0198,55.0295,29107.0
2023-03-03 14:55:00,56.76,56.84,56.74,56.82,16053.0,55.0295,55.107,55.0101,55.0877,16053.0
2023-03-03 15:00:00,56.85,56.89,56.79,56.89,17983.0,55.1167,55.1555,55.0586,55.1555,17983.0
2023-03-03 15:05:00,56.89,57.09,56.88,57.08,52707.0,55.1555,55.3494,55.1458,55.3397,52707.0
2023-03-03 15:10:00,57.07,57.07,56.89,56.9,33395.0,55.33,55.33,55.1555,55.1652,33395.0
2023-03-03 15:15:00,56.92,56.94,56.82,56.85,23991.0,55.1846,55.204,55.0877,55.1167,23991.0
2023-03-03 15:20:00,56.87,56.96,56.85,56.88,21366.0,55.1361,55.2234,55.1167,55.1458,21366.0
2023-03-03 15:25:00,56.89,56.94,56.8,56.92,19475.0,55.1555,55.204,55.0683,55.1846,19475.0
2023-03-03 15:30:00,56.91,56.93,56.85,56.86,25865.0,55.1749,55.1943,55.1167,55.1264,25865.0
2023-03-03 15:35:00,56.86,56.9,56.82,56.9,20268.0,55.1264,55.1652,55.0877,55.1652,20268.0
2023-03-03 15:40:00,56.88,56.9,56.78,56.86,27783.0,55.1458,55.1652,55.0489,55.1264,27783.0
2023-03-03 15:45:00,56.85,56.88,56.74,56.86,43364.0,55.1167,55.1458,55.0101,55.1264,43364.0
2023-03-03 15:50:00,56.87,56.92,56.77,56.9,59243.0,55.1361,55.1846,55.0392,55.1652,59243.0
2023-03-03 15:55:00,56.89,57.04,56.88,57.01,137795.0,55.1555,55.301,55.1458,55.2719,137795.0
2023-03-06 09:30:00,57.17,57.44,57.0,57.37,88096.0,55.427,55.6888,55.2622,55.6209,88096.0
2023-03-06 09:35:00,57.37,57.51,57.32,57.43,93403.0,55.6209,55.7566,55.5724,55.6791,93403.0
2023-03-06 09:40:00,57.42,57.48,57.25,57.34,90568.0,55.6694,55.7275,55.5045,55.5918,90568.0
2023-03-06 09:45:00,57.36,57.4,57.2,57.3,67059.0,55.6112,55.65,55.4561,55.553,67059.0
2023-03-06 09:50:00,57.3,57.39,57.24,57.3,43357.0,55.553,55.6403,55.4949,55.553,43357.0
2023-03-06 09:55:00,57.31,57.38,57.15,57.3,54991.0,55.5627,55.6306,55.4076,55.553,54991.0
2023-03-06 10:00:00,57.29,57.42,57.15,57.41,111572.0,55.5433,55.6694,55.4076,55.6597,111572.0
2023-03-06 10:05:00,57.41,57.72,57.33,57.59,133946.0,55.6597,55.9602,55.5821,55.8342,133946.0
2023-03-06 10:10:00,57.59,57.64,57.53,57.62,42229.0,55.8342,55.8827,55.776,55.8633,42229.0
2023-03-06 10:15:00,57.62,57.83,57.56,57.76,62839.0,55.8633,56.0669,55.8051,55.999,62839.0
2023-03-06 10:20:00,57.76,57.76,57.54,57.61,58765.0,55.999,55.999,55.7857,55.8536,58765.0
2023-03-06 10:25:00,57.61,57.64,57.53,57.55,23581.0,55.8536,55.8827,55.776,55.7954,23581.0
2023-03-06 10:30:00,57.55,57.67,57.55,57.64,34768.0,55.7954,55.9117,55.7954,55.8827,34768.0
2023-03-06 10:35:00,57.63,57.66,57.56,57.62,18648.0,55.873,55.902,55.8051,55.8633,18648.0
2023-03-06 10:40:00,57.62,57.82,57.6,57.76,63468.0,55.8633,56.0572,55.8439,55.999,63468.0
2023-03-06 10:45:00,57.8,57.8,57.6,57.67,62458.0,56.0378,56.0378,55.8439,55.9117,62458.0
2023-03-06 10:50:00,57.68,57.68,57.59,57.64,23883.0,55.9214,55.9214,55.8342,55.8827,23883.0
2023-03-06 10:55:00,57.66,57.66,57.49,57.5,50045.0,55.902,55.902,55.7372,55.7469,50045.0
2023-03-06 11:00:00,57.5,57.65,57.5,57.61,87663.0,55.7469,55.8924,55.7469,55.8536,87663.0
2023-03-06 11:05:00,57.62,57.68,57.59,57.6,18298.0,55.8633,55.9214,55.8342,55.8439,18298.0
2023-03-06 11:10:00,57.6,57.66,57.57,57.66,90993.0,55.8439,55.902,55.8148,55.902,90993.0
2023-03-06 11:15:00,57.66,57.77,57.62,57.71,111955.0,55.902,56.0087,55.8633,55.9505,111955.0
2023-03-06 11:20:00,57.71,57.71,57.46,57.51,172965.0,55.9505,55.9505,55.7081,55.7566,172965.0
2023-03-06 11:25:00,57.5,57.53,57.35,57.41,66632.0,55.7469,55.776,55.6015,55.6597,66632.0
2023-03-06 11:30:00,57.4,57.45,57.33,57.38,78961.0,55.65,55.6985,55.5821,55.6306,78961.0
2023-03-06 11:35:00,57.38,57.5,57.38,57.49,58873.0,55.6306,55.7469,55.6306,55.7372,58873.0
2023-03-06 11:40:00,57.5,57.53,57.44,57.51,24567.0,55.7469,55.776,55.6888,55.7566,24567.0
2023-03-06 11:45:00,57.51,57.53,57.42,57.48,17499.0,55.7566,55.776,55.6694,55.7275,17499.0
2023-03-06 11:50:00,57.47,57.59,57.44,57.58,33306.0,55.7178,55.8342,55.6888,55.8245,33306.0
2023-03-06 11:55:00,57.59,57.65,57.53,57.61,56962.0,55.8342,55.8924,55.776,55.8536,56962.0
2023-03-06 12:00:00,57.6,57.69,57.58,57.66,39974.0,55.8439,55.9311,55.8245,55.902,39974.0
2023-03-06 12:05:00,57.66,57.71,57.63,57.7,15992.0,55.902,55.9505,55.873,55.9408,15992.0
2023-03-06 12:10:00,57.72,57.78,57.72,57.78,27998.0,55.9602,56.0184,55.9602,56.0184,27998.0
2023-03-06 12:15:00,57.8,57.93,57.75,57.9,32581.0,56.0378,56.1638,55.9893,56.1347,32581.0
2023-03-06 12:20:00,57.9,57.9,57.77,57.77,28227.0,56.1347,56.1347,56.0087,56.0087,28227.0
2023-03-06 12:25:00,57.77,57.77,57.68,57.73,30594.0,56.0087,56.0087,55.9214,55.9699,30594.0
2023-03-06 12:30:00,57.72,57.74,57.63,57.63,79651.0,55.9602,55.9796,55.873,55.873,79651.0
2023-03-06 12:35:00,57.64,57.67,57.56,57.59,28961.0,55.8827,55.9117,55.8051,55.8342,28961.0
2023-03-06 12:40:00,57.58,57.63,57.56,57.59,21087.0,55.8245,55.873,55.8051,55.8342,21087.0
2023-03-06 12:45:00,57.59,57.6,57.37,57.4,55648.0,55.8342,55.8439,55.6209,55.65,55648.0
2023-03-06 12:50:00,57.41,57.44,57.36,57.43,45551.0,55.6597,55.6888,55.6112,55.6791,45551.0
2023-03-06 12:55:00,57.42,57.49,57.39,57.44,17816.0,55.6694,55.7372,55.6403,55.6888,17816.0
2023-03-06 13:00:00,57.43,57.46,57.36,57.4,23611.0,55.6791,55.7081,55.6112,55.65,23611.0
2023-03-06 13:05:00,57.41,57.45,57.25,57.32,40606.0,55.6597,55.6985,55.5045,55.5724,40606.0
2023-03-06 13:10:00,57.32,57.35,57.27,57.35,33249.0,55.5724,55.6015,55.5239,55.6015,33249.0
2023-03-06 13:15:00,57.34,57.37,57.3,57.37,11924.0,55.5918,55.6209,55.553,55.6209,11924.0
2023-03-06 13:20:00,57.37,57.4,57.31,57.32,20550.0,55.6209,55.65,55.5627,55.5724,20550.0
2023-03-06 13:25:00,57.32,57.35,57.22,57.28,27917.0,55.5724,55.6015,55.4755,55.5336,27917.0
2023-03-06 13:30:00,57.29,57.31,57.24,57.26,37587.0,55.5433,55.5627,55.4949,55.5142,37587.0
2023-03-06 13:35:00,57.27,57.3,57.11,57.15,40045.0,55.5239,55.553,55.3688,55.4076,40045.0
2023-03-06 13:40:00,57.14,57.25,57.12,57.22,20053.0,55.3979,55.5045,55.3785,55.4755,20053.0
2023-03-06 13:45:00,57.2,57.22,57.14,57.18,36226.0,55.4561,55.4755,55.3979,55.4367,36226.0
2023-03-06 13:50:00,57.17,57.19,57.12,57.15,13819.0,55.427,55.4464,55.3785,55.4076,13819.0
2023-03-06 13:55:00,57.15,57.19,57.03,57.13,47978.0,55.4076,55.4464,55.2913,55.3882,47978.0
2023-03-06 14:00:00,57.13,57.16,57.08,57.15,28247.0,55.3882,55.4173,55.3397,55.4076,28247.0
2023-03-06 14:05:00,57.15,57.2,57.11,57.14,23174.0,55.4076,55.4561,55.3688,55.3979,23174.0
2023-03-06 14:10:00,57.15,57.22,57.1,57.21,22944.0,55.4076,55.4755,55.3591,55.4658,22944.0
2023-03-06 14:15:00,57.2,57.23,57.06,57.1,32273.0,55.4561,55.4852,55.3203,55.3591,32273.0
2023-03-06 14:20:00,57.1,57.15,57.06,57.1,25818.0,55.3591,55.4076,55.3203,55.3591,25818.0
2023-03-06 14:25:00,57.09,57.12,57.0,57.11,28148.0,55.3494,55.3785,55.2622,55.3688,28148.0
2023-03-06 14:30:00,57.11,57.17,57.07,57.07,17640.0,55.3688,55.427,55.33,55.33,17640.0
2023-03-06 14:35:00,57.06,57.1,57.02,57.09,13585.0,55.3203,55.3591,55.2816,55.3494,13585.0
2023-03-06 14:40:00,57.09,57.23,57.08,57.22,20037.0,55.3494,55.4852,55.3397,55.4755,20037.0
2023-03-06 14:45:00,57.2,57.2,57.06,57.07,12043.0,55.4561,55.4561,55.3203,55.33,12043.0
2023-03-06 14:50:00,57.07,57.1,57.04,57.07,5740.0,55.33,55.3591,55.301,55.33,5740.0
2023-03-06 14:55:00,57.08,57.14,57.02,57.07,16461.0,55.3397,55.3979,55.2816,55.33,16461.0
2023-03-06 15:00:00,57.09,57.11,57.01,57.01,18161.0,55.3494,55.3688,55.2719,55.2719,18161.0
2023-03-06 15:05:00,57.0,57.17,56.97,57.17,24059.0,55.2622,55.427,55.2331,55.427,24059.0
2023-03-06 15:10:00,57.16,57.22,56.99,57.05,57538.0,55.4173,55.4755,55.2525,55.3106,57538.0
2023-03-06 15:15:00,57.06,57.08,56.99,57.07,22248.0,55.3203,55.3397,55.2525,55.33,22248.0
2023-03-06 15:20:00,57.06,57.1,56.95,56.98,37664.0,55.3203,55.3591,55.2137,55.2428,37664.0
2023-03-06 15:25:00,56.96,57.07,56.95,57.0,22945.0,55.2234,55.33,55.2137,55.2622,22945.0
2023-03-06 15:30:00,57.0,57.11,56.97,57.04,44070.0,55.2622,55.3688,55.2331,55.301,44070.0
2023-03-06 15:35:00,57.05,57.17,57.02,57.14,36950.0,55.3106,55.427,55.2816,55.3979,36950.0
2023-03-06 15:40:00,57.13,57.21,57.11,57.2,27164.0,55.3882,55.4658,55.3688,55.4561,27164.0
2023-03-06 15:45:00,57.2,57.24,57.14,57.23,19157.0,55.4561,55.4949,55.3979,55.4852,19157.0
2023-03-06 15:50:00,57.2,57.29,57.15,57.22,47606.0,55.4561,55.5433,55.4076,55.4755,47606.0
2023-03-06 15:55:00,57.22,57.3,57.17,57.2,48565.0,55.4755,55.553,55.427,55.4561,48565.0
2023-03-07 09:30:00,57.19,57.25,57.06,57.12,55986.0,55.4464,55.5045,55.3203,55.3785,55986.0
2023-03-07 09:35:00,57.14,57.14,57.02,57.07,36561.0,55.3979,55.3979,55.2816,55.33,36561.0
2023-03-07 09:40:00,57.07,57.12,56.99,57.03,45730.0,55.33,55.3785,55.2525,55.2913,45730.0
2023-03-07 09:45:00,57.03,57.25,57.01,57.19,41938.0,55.2913,55.5045,55.2719,55.4464,41938.0
2023-03-07 09:50:00,57.22,57.3,57.2,57.27,35373.0,55.4755,55.553,55.4561,55.5239,35373.0
2023-03-07 09:55:00,57.24,57.3,57.12,57.24,37151.0,55.4949,55.553,55.3785,55.4949,37151.0
2023-03-07 10:00:00,57.22,57.24,56.24,56.24,224381.0,55.4755,55.4949,54.5253,54.5253,224381.0
2023-03-07 10:05:00,56.27,56.46,56.12,56.21,76661.0,54.5544,54.7386,54.409,54.4963,76661.0
2023-03-07 10:10:00,56.2,56.3,56.04,56.2,81970.0,54.4866,54.5835,54.3314,54.4866,81970.0
2023-03-07 10:15:00,56.18,56.25,56.0,56.17,82295.0,54.4672,54.535,54.2927,54.4575,82295.0
2023-03-07 10:20:00,56.17,56.7,56.14,56.45,133246.0,54.4575,54.9713,54.4284,54.7289,133246.0
2023-03-07 10:25:00,56.45,56.52,56.29,56.37,99063.0,54.7289,54.7968,54.5738,54.6514,99063.0
2023-03-07 10:30:00,56.36,56.75,56.31,56.61,125839.0,54.6417,55.0198,54.5932,54.8841,125839.0
2023-03-07 10:35:00,56.62,56.77,56.31,56.4,114688.0,54.8938,55.0392,54.5932,54.6805,114688.0
2023-03-07 10:40:00,56.38,56.43,55.97,56.01,103965.0,54.6611,54.7095,54.2636,54.3024,103965.0
2023-03-07 10:45:00,56.0,56.43,55.93,56.28,139716.0,54.2927,54.7095,54.2248,54.5641,139716.0
2023-03-07 10:50:00,56.28,56.31,55.75,56.03,143693.0,54.5641,54.5932,54.0503,54.3217,143693.0
2023-03-07 10:55:00,56.04,56.05,55.69,55.71,87046.0,54.3314,54.3411,53.9921,54.0115,87046.0
2023-03-07 11:00:00,55.71,55.94,55.64,55.83,107980.0,54.0115,54.2345,53.9436,54.1278,107980.0
2023-03-07 11:05:00,55.83,55.93,55.73,55.82,49479.0,54.1278,54.2248,54.0309,54.1181,49479.0
2023-03-07 11:10:00,55.82,55.99,55.67,55.69,76182.0,54.1181,54.283,53.9727,53.9921,76182.0
2023-03-07 11:15:00,55.69,55.74,55.6,55.71,79783.0,53.9921,54.0406,53.9049,54.0115,79783.0
2023-03-07 11:20:00,55.73,55.75,55.56,55.61,43990.0,54.0309,54.0503,53.8661,53.9145,43990.0
2023-03-07 11:25:00,55.6,55.69,55.38,55.4,91590.0,53.9049,53.9921,53.6916,53.711,91590.0
2023-03-07 11:30:00,55.4,55.53,55.37,55.41,71060.0,53.711,53.837,53.6819,53.7206,71060.0
2023-03-07 11:35:00,55.43,55.59,55.39,55.51,50049.0,53.74,53.8952,53.7013,53.8176,50049.0
2023-03-07 11:40:00,55.52,55.6,55.3,55.59,66996.0,53.8273,53.9049,53.614,53.8952,66996.0
2023-03-07 11:45:00,55.58,55.61,55.47,55.55,51045.0,53.8855,53.9145,53.7788,53.8564,51045.0
2023-03-07 11:50:00,55.54,55.63,55.31,55.33,67727.0,53.8467,53.9339,53.6237,53.6431,67727.0
2023-03-07 11:55:00,55.32,55.32,55.09,55.12,56352.0,53.6334,53.6334,53.4104,53.4395,56352.0
2023-03-07 12:00:00,55.11,55.22,55.1,55.13,77084.0,53.4298,53.5364,53.4201,53.4492,77084.0
2023-03-07 12:05:00,55.13,55.16,55.05,55.12,51781.0,53.4492,53.4783,53.3716,53.4395,51781.0
2023-03-07 12:10:00,55.12,55.2,55.05,55.1,49947.0,53.4395,53.517,53.3716,53.4201,49947.0
2023-03-07 12:15:00,55.11,55.38,55.08,55.38,67238.0,53.4298,53.6916,53.4007,53.6916,67238.0
2023-03-07 12:20:00,55.38,55.95,55.38,55.55,255200.0,53.6916,54.2442,53.6916,53.8564,255200.0
2023-03-07 12:25:00,55.56,55.8,55.43,55.44,102610.0,53.8661,54.0988,53.74,53.7497,102610.0
2023-03-07 12:30:00,55.43,55.57,55.38,55.56,48841.0,53.74,53.8758,53.6916,53.8661,48841.0
2023-03-07 12:35:00,55.53,55.59,55.37,55.43,44441.0,53.837,53.8952,53.6819,53.74,44441.0
2023-03-07 12:40:00,55.43,55.44,55.23,55.3,60493.0,53.74,53.7497,53.5461,53.614,60493.0
2023-03-07 12:45:00,55.27,55.45,55.26,55.4,33909.0,53.5849,53.7594,53.5752,53.711,33909.0
2023-03-07 12:50:00,55.39,55.48,55.23,55.24,45185.0,53.7013,53.7885,53.5461,53.5558,45185.0
2023-03-07 12:55:00,55.25,55.26,55.11,55.13,46148.0,53.5655,53.5752,53.4298,53.4492,46148.0
2023-03-07 13:00:00,55.14,55.14,54.87,54.89,112861.0,53.4589,53.4589,53.1971,53.2165,112861.0
2023-03-07 13:05:00,54.89,54.9,54.72,54.78,80285.0,53.2165,53.2262,53.0517,53.1099,80285.0
2023-03-07 13:10:00,54.78,54.83,54.72,54.79,42112.0,53.1099,53.1583,53.0517,53.1195,42112.0
2023-03-07 13:15:00,54.77,54.85,54.76,54.79,42385.0,53.1002,53.1777,53.0905,53.1195,42385.0
2023-03-07 13:20:00,54.77,54.79,54.72,54.74,56579.0,53.1002,53.1195,53.0517,53.0711,56579.0
2023-03-07 13:25:00,54.74,54.83,54.71,54.76,59915.0,53.0711,53.1583,53.042,53.0905,59915.0
2023-03-07 13:30:00,54.76,54.88,54.63,54.63,74200.0,53.0905,53.2068,52.9644,52.9644,74200.0
2023-03-07 13:35:00,54.62,54.67,54.51,54.6,81729.0,52.9547,53.0032,52.8481,52.9353,81729.0
2023-03-07 13:40:00,54.6,54.62,54.42,54.45,60921.0,52.9353,52.9547,52.7608,52.7899,60921.0
2023-03-07 13:45:00,54.44,54.49,54.27,54.32,88599.0,52.7802,52.8287,52.6154,52.6639,88599.0
2023-03-07 13:50:00,54.31,54.4,54.26,54.27,64236.0,52.6542,52.7414,52.6057,52.6154,64236.0
2023-03-07 13:55:00,54.26,54.38,54.23,54.33,38517.0,52.6057,52.722,52.5766,52.6736,38517.0
2023-03-07 14:00:00,54.3,54.5,54.3,54.34,91769.0,52.6445,52.8384,52.6445,52.6833,91769.0
2023-03-07 14:05:00,54.33,54.44,54.3,54.39,33421.0,52.6736,52.7802,52.6445,52.7317,33421.0
2023-03-07 14:10:00,54.39,54.47,54.36,54.44,30088.0,52.7317,52.8093,52.7027,52.7802,30088.0
2023-03-07 14:15:00,54.42,54.51,54.34,54.46,47493.0,52.7608,52.8481,52.6833,52.7996,47493.0
2023-03-07 14:20:00,54.46,54.48,54.28,54.31,33200.0,52.7996,52.819,52.6251,52.6542,33200.0
2023-03-07 14:25:00,54.31,54.4,54.27,54.34,32909.0,52.6542,52.7414,52.6154,52.6833,32909.0
2023-03-07 14:30:00,54.33,54.43,54.29,54.31,33781.0,52.6736,52.7705,52.6348,52.6542,33781.0
2023-03-07 14:35:00,54.3,54.34,54.26,54.27,33535.0,52.6445,52.6833,52.6057,52.6154,33535.0
2023-03-07 14:40:00,54.27,54.36,54.23,54.26,30159.0,52.6154,52.7027,52.5766,52.6057,30159.0
2023-03-07 14:45:00,54.25,54.36,54.22,54.26,25282.0,52.596,52.7027,52.5669,52.6057,25282.0
2023-03-07 14:50:00,54.24,54.25,54.19,54.2,52317.0,52.5863,52.596,52.5378,52.5475,52317.0
2023-03-07 14:55:00,54.19,54.21,54.12,54.16,35972.0,52.5378,52.5572,52.47,52.5088,35972.0
2023-03-07 15:00:00,54.15,54.34,54.14,54.26,49417.0,52.4991,52.6833,52.4894,52.6057,49417.0
2023-03-07 15:05:00,54.26,54.35,54.25,54.31,35752.0,52.6057,52.693,52.596,52.6542,35752.0
2023-03-07 15:10:00,54.32,54.51,54.32,54.44,52591.0,52.6639,52.8481,52.6639,52.7802,52591.0
2023-03-07 15:15:00,54.44,54.54,54.43,54.53,49884.0,52.7802,52.8772,52.7705,52.8675,49884.0
2023-03-07 15:20:00,54.51,54.53,54.41,54.44,41761.0,52.8481,52.8675,52.7511,52.7802,41761.0
2023-03-07 15:25:00,54.43,54.43,54.33,54.37,41606.0,52.7705,52.7705,52.6736,52.7124,41606.0
2023-03-07 15:30:00,54.4,54.6,54.36,54.55,65288.0,52.7414,52.9353,52.7027,52.8869,65288.0
2023-03-07 15:35:00,54.56,54.63,54.51,54.55,70850.0,52.8966,52.9644,52.8481,52.8869,70850.0
2023-03-07 15:40:00,54.55,54.61,54.37,54.38,47713.0,52.8869,52.945,52.7124,52.722,47713.0
2023-03-07 15:45:00,54.38,54.39,54.24,54.32,81317.0,52.722,52.7317,52.5863,52.6639,81317.0
2023-03-07 15:50:00,54.32,54.35,54.21,54.24,154990.0,52.6639,52.693,52.5572,52.5863,154990.0
2023-03-07 15:55:00,54.25,54.31,54.18,54.26,212889.0,52.596,52.6542,52.5281,52.6057,212889.0
2023-03-08 09:30:00,54.23,54.49,54.16,54.34,57914.0,52.5766,52.8287,52.5088,52.6833,57914.0
2023-03-08 09:35:00,54.34,54.36,54.18,54.2,25543.0,52.6833,52.7027,52.5281,52.5475,25543.0
2023-03-08 09:40:00,54.22,54.34,54.18,54.19,34357.0,52.5669,52.6833,52.5281,52.5378,34357.0
2023-03-08 09:45:00,54.21,54.33,54.16,54.22,42963.0,52.5572,52.6736,52.5088,52.5669,42963.0
2023-03-08 09:50:00,54.23,54.28,54.2,54.2,26759.0,52.5766,52.6251,52.5475,52.5475,26759.0
2023-03-08 09:55:00,54.26,54.42,54.26,54.31,64575.0,52.6057,52.7608,52.6057,52.6542,64575.0
2023-03-08 10:00:00,54.33,54.33,53.62,54.1,172455.0,52.6736,52.6736,51.9852,52.4506,172455.0
2023-03-08 10:05:00,54.08,54.18,53.93,54.12,70658.0,52.4312,52.5281,52.2858,52.47,70658.0
2023-03-08 10:10:00,54.12,54.31,54.0,54.03,79213.0,52.47,52.6542,52.3536,52.3827,79213.0
2023-03-08 10:15:00,54.03,54.03,53.76,53.82,71234.0,52.3827,52.3827,52.121,52.1791,71234.0
2023-03-08 10:20:00,53.84,54.25,53.64,54.2,141090.0,52.1985,52.596,52.0046,52.5475,141090.0
2023-03-08 10:25:00,54.18,54.28,53.98,54.02,44005.0,52.5281,52.6251,52.3342,52.373,44005.0
2023-03-08 10:30:00,54.03,54.36,53.93,54.27,83011.0,52.3827,52.7027,52.2858,52.6154,83011.0
2023-03-08 10:35:00,54.27,54.35,54.08,54.16,44538.0,52.6154,52.693,52.4312,52.5088,44538.0
2023-03-08 10:40:00,54.16,54.19,54.0,54.01,79382.0,52.5088,52.5378,52.3536,52.3633,79382.0
2023-03-08 10:45:00,54.0,54.04,53.8,53.81,71852.0,52.3536,52.3924,52.1597,52.1694,71852.0
2023-03-08 10:50:00,53.82,53.9,53.72,53.8,73607.0,52.1791,52.2567,52.0822,52.1597,73607.0
2023-03-08 10:55:00,53.8,53.82,53.66,53.73,47550.0,52.1597,52.1791,52.024,52.0919,47550.0
2023-03-08 11:00:00,53.74,53.84,53.73,53.78,42601.0,52.1016,52.1985,52.0919,52.1403,42601.0
2023-03-08 11:05:00,53.79,53.99,53.79,53.95,55384.0,52.15,52.3439,52.15,52.3052,55384.0
2023-03-08 11:10:00,53.95,54.0,53.8,53.89,38336.0,52.3052,52.3536,52.1597,52.247,38336.0
2023-03-08 11:15:00,53.88,53.97,53.81,53.82,29713.0,52.2373,52.3245,52.1694,52.1791,29713.0
2023-03-08 11:20:00,53.83,53.93,53.8,53.83,34888.0,52.1888,52.2858,52.1597,52.1888,34888.0
2023-03-08 11:25:00,53.84,53.9,53.74,53.8,38469.0,52.1985,52.2567,52.1016,52.1597,38469.0
2023-03-08 11:30:00,53.82,53.83,53.63,53.64,48062.0,52.1791,52.1888,51.9949,52.0046,48062.0
2023-03-08 11:35:00,53.64,53.76,53.54,53.75,65857.0,52.0046,52.121,51.9077,52.1113,65857.0
2023-03-08 11:40:00,53.77,53.91,53.76,53.86,42362.0,52.1306,52.2664,52.121,52.2179,42362.0
2023-03-08 11:45:00,53.86,54.2,53.85,54.16,79796.0,52.2179,52.5475,52.2082,52.5088,79796.0
2023-03-08 11:50:00,54.16,54.23,54.1,54.12,59543.0,52.5088,52.5766,52.4506,52.47,59543.0
2023-03-08 11:55:00,54.13,54.16,54.01,54.05,30933.0,52.4797,52.5088,52.3633,52.4021,30933.0
2023-03-08 12:00:00,54.06,54.1,53.96,53.97,41921.0,52.4118,52.4506,52.3149,52.3245,41921.0
2023-03-08 12:05:00,53.96,53.99,53.72,53.75,37894.0,52.3149,52.3439,52.0822,52.1113,37894.0
2023-03-08 12:10:00,53.76,53.77,53.52,53.53,50757.0,52.121,52.1306,51.8883,51.898,50757.0
2023-03-08 12:15:00,53.52,53.67,53.48,53.65,48701.0,51.8883,52.0337,51.8495,52.0143,48701.0
2023-03-08 12:20:00,53.66,53.67,53.58,53.62,23526.0,52.024,52.0337,51.9464,51.9852,23526.0
2023-03-08 12:25:00,53.63,53.63,53.47,53.5,28044.0,51.9949,51.9949,51.8398,51.8689,28044.0
2023-03-08 12:30:00,53.5,53.5,53.22,53.35,72546.0,51.8689,51.8689,51.5974,51.7235,72546.0
2023-03-08 12:35:00,53.36,53.56,53.33,53.5,56037.0,51.7331,51.927,51.7041,51.8689,56037.0
2023-03-08 12:40:00,53.53,53.62,53.52,53.59,26942.0,51.898,51.9852,51.8883,51.9561,26942.0
2023-03-08 12:45:00,53.59,53.65,53.51,53.59,25608.0,51.9561,52.0143,51.8786,51.9561,25608.0
2023-03-08 12:50:00,53.61,53.62,53.53,53.59,18820.0,51.9755,51.9852,51.898,51.9561,18820.0
2023-03-08 12:55:00,53.56,53.57,53.44,53.5,38573.0,51.927,51.9367,51.8107,51.8689,38573.0
2023-03-08 13:00:00,53.48,53.58,53.31,53.34,72825.0,51.8495,51.9464,51.6847,51.7138,72825.0
2023-03-08 13:05:00,53.36,53.45,53.3,53.3,45456.0,51.7331,51.8204,51.675,51.675,45456.0
2023-03-08 13:10:00,53.3,53.45,53.2,53.32,78603.0,51.675,51.8204,51.578,51.6944,78603.0
2023-03-08 13:15:00,53.3,53.37,53.19,53.27,40190.0,51.675,51.7428,51.5683,51.6459,40190.0
2023-03-08 13:20:00,53.26,53.34,53.2,53.3,19889.0,51.6362,51.7138,51.578,51.675,19889.0
2023-03-08 13:25:00,53.3,53.31,53.1,53.13,52051.0,51.675,51.6847,51.4811,51.5102,52051.0
2023-03-08 13:30:00,53.13,53.22,53.06,53.19,66488.0,51.5102,51.5974,51.4423,51.5683,66488.0
2023-03-08 13:35:00,53.17,53.2,53.13,53.15,19057.0,51.5489,51.578,51.5102,51.5296,19057.0
2023-03-08 13:40:00,53.14,53.19,53.1,53.16,43091.0,51.5199,51.5683,51.4811,51.5392,43091.0
2023-03-08 13:45:00,53.15,53.23,53.13,53.15,39252.0,51.5296,51.6071,51.5102,51.5296,39252.0
2023-03-08 13:50:00,53.14,53.32,53.08,53.31,50638.0,51.5199,51.6944,51.4617,51.6847,50638.0
2023-03-08 13:55:00,53.33,53.34,53.18,53.25,66201.0,51.7041,51.7138,51.5586,51.6265,66201.0
2023-03-08 14:00:00,53.26,53.38,53.25,53.28,31522.0,51.6362,51.7525,51.6265,51.6556,31522.0
2023-03-08 14:05:00,53.29,53.35,53.22,53.35,30147.0,51.6653,51.7235,51.5974,51.7235,30147.0
2023-03-08 14:10:00,53.35,53.5,53.35,53.37,57100.0,51.7235,51.8689,51.7235,51.7428,57100.0
2023-03-08 14:15:00,53.36,53.43,53.31,53.41,50425.0,51.7331,51.801,51.6847,51.7816,50425.0
2023-03-08 14:20:00,53.42,53.5,53.41,53.44,32318.0,51.7913,51.8689,51.7816,51.8107,32318.0
2023-03-08 14:25:00,53.44,53.58,53.43,53.56,51027.0,51.8107,51.9464,51.801,51.927,51027.0
2023-03-08 14:30:00,53.56,53.62,53.47,53.52,51648.0,51.927,51.9852,51.8398,51.8883,51648.0
2023-03-08 14:35:00,53.49,53.61,53.47,53.55,33330.0,51.8592,51.9755,51.8398,51.9174,33330.0
2023-03-08 14:40:00,53.53,53.61,53.45,53.49,37891.0,51.898,51.9755,51.8204,51.8592,37891.0
2023-03-08 14:45:00,53.47,53.53,53.44,53.5,21090.0,51.8398,51.898,51.8107,51.8689,21090.0
2023-03-08 14:50:00,53.48,53.49,53.39,53.48,18401.0,51.8495,51.8592,51.7622,51.8495,18401.0
2023-03-08 14:55:00,53.46,53.47,53.39,53.42,16512.0,51.8301,51.8398,51.7622,51.7913,16512.0
2023-03-08 15:00:00,53.43,53.5,53.39,53.46,31598.0,51.801,51.8689,51.7622,51.8301,31598.0
2023-03-08 15:05:00,53.44,53.44,53.33,53.43,19978.0,51.8107,51.8107,51.7041,51.801,19978.0
2023-03-08 15:10:00,53.42,53.47,53.37,53.43,15438.0,51.7913,51.8398,51.7428,51.801,15438.0
2023-03-08 15:15:00,53.44,53.44,53.36,53.38,9874.0,51.8107,51.8107,51.7331,51.7525,9874.0
2023-03-08 15:20:00,53.38,53.44,53.31,53.31,15686.0,51.7525,51.8107,51.6847,51.6847,15686.0
2023-03-08 15:25:00,53.31,53.4,53.31,53.4,17864.0,51.6847,51.7719,51.6847,51.7719,17864.0
2023-03-08 15:30:00,53.4,53.52,53.4,53.5,31625.0,51.7719,51.8883,51.7719,51.8689,31625.0
2023-03-08 15:35:00,53.5,53.79,53.49,53.75,47382.0,51.8689,52.15,51.8592,52.1113,47382.0
2023-03-08 15:40:00,53.77,54.0,53.75,53.98,109330.0,52.1306,52.3536,52.1113,52.3342,109330.0
2023-03-08 15:45:00,53.96,54.14,53.96,54.04,84837.0,52.3149,52.4894,52.3149,52.3924,84837.0
2023-03-08 15:50:00,54.03,54.08,53.95,54.03,100139.0,52.3827,52.4312,52.3052,52.3827,100139.0
2023-03-08 15:55:00,54.01,54.08,53.96,53.99,78650.0,52.3633,52.4312,52.3149,52.3439,78650.0
2023-03-09 09:30:00,54.56,54.75,54.5,54.73,136528.0,52.8966,53.0808,52.8384,53.0614,136528.0
2023-03-09 09:35:00,54.75,54.79,54.6,54.74,73272.0,53.0808,53.1195,52.9353,53.0711,73272.0
2023-03-09 09:40:00,54.74,54.75,54.57,54.6,48376.0,53.0711,53.0808,52.9063,52.9353,48376.0
2023-03-09 09:45:00,54.62,54.88,54.62,54.82,55877.0,52.9547,53.2068,52.9547,53.1486,55877.0
2023-03-09 09:50:00,54.83,54.91,54.65,54.66,73116.0,53.1583,53.2359,52.9838,52.9935,73116.0
2023-03-09 09:55:00,54.65,54.7,54.57,54.62,34796.0,52.9838,53.0323,52.9063,52.9547,34796.0
2023-03-09 10:00:00,54.62,54.69,54.49,54.66,58949.0,52.9547,53.0226,52.8287,52.9935,58949.0
2023-03-09 10:05:00,54.66,54.73,54.47,54.51,64065.0,52.9935,53.0614,52.8093,52.8481,64065.0
2023-03-09 10:10:00,54.52,54.55,54.24,54.3,46727.0,52.8578,52.8869,52.5863,52.6445,46727.0
2023-03-09 10:15:00,54.26,54.35,54.1,54.23,62830.0,52.6057,52.693,52.4506,52.5766,62830.0
2023-03-09 10:20:00,54.22,54.32,54.21,54.24,31771.0,52.5669,52.6639,52.5572,52.5863,31771.0
2023-03-09 10:25:00,54.21,54.37,54.19,54.37,36161.0,52.5572,52.7124,52.5378,52.7124,36161.0
2023-03-09 10:30:00,54.39,54.61,54.36,54.61,58636.0,52.7317,52.945,52.7027,52.945,58636.0
2023-03-09 10:35:00,54.61,54.75,54.6,54.66,40565.0,52.945,53.0808,52.9353,52.9935,40565.0
2023-03-09 10:40:00,54.68,54.72,54.64,54.71,22873.0,53.0129,53.0517,52.9741,53.042,22873.0
2023-03-09 10:45:00,54.7,54.77,54.64,54.71,27683.0,53.0323,53.1002,52.9741,53.042,27683.0
2023-03-09 10:50:00,54.7,54.72,54.6,54.65,24802.0,53.0323,53.0517,52.9353,52.9838,24802.0
2023-03-09 10:55:00,54.62,54.64,54.38,54.39,34237.0,52.9547,52.9741,52.722,52.7317,34237.0
2023-03-09 11:00:00,54.4,54.43,54.26,54.32,35378.0,52.7414,52.7705,52.6057,52.6639,35378.0
2023-03-09 11:05:00,54.29,54.32,54.13,54.23,41077.0,52.6348,52.6639,52.4797,52.5766,41077.0
2023-03-09 11:10:00,54.21,54.31,54.18,54.28,35827.0,52.5572,52.6542,52.5281,52.6251,35827.0
2023-03-09 11:15:00,54.29,54.34,54.24,54.29,19816.0,52.6348,52.6833,52.5863,52.6348,19816.0
2023-03-09 11:20:00,54.3,54.38,54.22,54.38,28769.0,52.6445,52.722,52.5669,52.722,28769.0
2023-03-09 11:25:00,54.37,54.37,54.16,54.17,40408.0,52.7124,52.7124,52.5088,52.5185,40408.0
2023-03-09 11:30:00,54.16,54.28,54.14,54.14,29956.0,52.5088,52.6251,52.4894,52.4894,29956.0
2023-03-09 11:35:00,54.17,54.18,54.05,54.06,23016.0,52.5185,52.5281,52.4021,52.4118,23016.0
2023-03-09 11:40:00,54.07,54.15,54.04,54.1,22993.0,52.4215,52.4991,52.3924,52.4506,22993.0
2023-03-09 11:45:00,54.11,54.18,54.07,54.11,23096.0,52.4603,52.5281,52.4215,52.4603,23096.0
2023-03-09 11:50:00,54.12,54.17,54.06,54.12,34761.0,52.47,52.5185,52.4118,52.47,34761.0
2023-03-09 11:55:00,54.1,54.11,53.94,53.97,44759.0,52.4506,52.4603,52.2955,52.3245,44759.0
2023-03-09 12:00:00,53.96,53.99,53.67,53.77,57887.0,52.3149,52.3439,52.0337,52.1306,57887.0
2023-03-09 12:05:00,53.77,53.86,53.67,53.77,28442.0,52.1306,52.2179,52.0337,52.1306,28442.0
2023-03-09 12:10:00,53.78,53.84,53.76,53.77,22394.0,52.1403,52.1985,52.121,52.1306,22394.0
2023-03-09 12:15:00,53.78,53.86,53.7,53.85,37798.0,52.1403,52.2179,52.0628,52.2082,37798.0
2023-03-09 12:20:00,53.85,54.0,53.79,53.93,18263.0,52.2082,52.3536,52.15,52.2858,18263.0
2023-03-09 12:25:00,53.91,54.02,53.9,54.0,14092.0,52.2664,52.373,52.2567,52.3536,14092.0
2023-03-09 12:30:00,54.01,54.04,53.95,53.98,18098.0,52.3633,52.3924,52.3052,52.3342,18098.0
2023-03-09 12:35:00,53.98,53.98,53.74,53.77,27133.0,52.3342,52.3342,52.1016,52.1306,27133.0
2023-03-09 12:40:00,53.78,53.88,53.71,53.74,25446.0,52.1403,52.2373,52.0725,52.1016,25446.0
2023-03-09 12:45:00,53.74,53.74,53.54,53.6,36954.0,52.1016,52.1016,51.9077,51.9658,36954.0
2023-03-09 12:50:00,53.6,53.68,53.56,53.62,58661.0,51.9658,52.0434,51.927,51.9852,58661.0
2023-03-09 12:55:00,53.6,53.67,53.57,53.59,16566.0,51.9658,52.0337,51.9367,51.9561,16566.0
2023-03-09 13:00:00,53.58,53.73,53.53,53.67,55709.0,51.9464,52.0919,51.898,52.0337,55709.0
2023-03-09 13:05:00,53.65,53.68,53.59,53.61,19568.0,52.0143,52.0434,51.9561,51.9755,19568.0
2023-03-09 13:10:00,53.62,53.62,53.45,53.51,40638.0,51.9852,51.9852,51.8204,51.8786,40638.0
2023-03-09 13:15:00,53.48,53.52,53.37,53.38,26983.0,51.8495,51.8883,51.7428,51.7525,26983.0
2023-03-09 13:20:00,53.38,53.47,53.21,53.22,37340.0,51.7525,51.8398,51.5877,51.5974,37340.0
2023-03-09 13:25:00,53.21,53.21,52.99,53.13,69748.0,51.5877,51.5877,51.3744,51.5102,69748.0
2023-03-09 13:30:00,53.11,53.17,52.93,52.98,48912.0,51.4908,51.5489,51.3163,51.3647,48912.0
2023-03-09 13:35:00,52.97,53.0,52.84,52.87,37217.0,51.355,51.3841,51.229,51.2581,37217.0
2023-03-09 13:40:00,52.87,53.07,52.87,53.03,50530.0,51.2581,51.452,51.2581,51.4132,50530.0
2023-03-09 13:45:00,53.03,53.04,52.63,52.66,114949.0,51.4132,51.4229,51.0254,51.0545,114949.0
2023-03-09 13:50:00,52.66,52.77,52.56,52.68,63522.0,51.0545,51.1611,50.9575,51.0739,63522.0
2023-03-09 13:55:00,52.67,52.74,52.63,52.69,25834.0,51.0642,51.1321,51.0254,51.0836,25834.0
2023-03-09 14:00:00,52.68,52.75,52.49,52.5,59683.0,51.0739,51.1417,50.8897,50.8994,59683.0
2023-03-09 14:05:00,52.48,52.59,52.47,52.54,31676.0,50.88,50.9866,50.8703,50.9381,31676.0
2023-03-09 14:10:00,52.55,52.59,52.43,52.58,31989.0,50.9478,50.9866,50.8315,50.9769,31989.0
2023-03-09 14:15:00,52.59,52.73,52.54,52.61,64530.0,50.9866,51.1224,50.9381,51.006,64530.0
2023-03-09 14:20:00,52.61,52.76,52.54,52.74,52588.0,51.006,51.1514,50.9381,51.1321,52588.0
2023-03-09 14:25:00,52.75,52.8,52.56,52.56,51331.0,51.1417,51.1902,50.9575,50.9575,51331.0
2023-03-09 14:30:00,52.56,52.56,52.26,52.3,53882.0,50.9575,50.9575,50.6667,50.7055,53882.0
2023-03-09 14:35:00,52.29,52.48,52.29,52.36,54608.0,50.6958,50.88,50.6958,50.7636,54608.0
2023-03-09 14:40:00,52.37,52.52,52.37,52.44,26165.0,50.7733,50.9188,50.7733,50.8412,26165.0
2023-03-09 14:45:00,52.41,52.57,52.26,52.35,51093.0,50.8121,50.9672,50.6667,50.7539,51093.0
2023-03-09 14:50:00,52.34,52.36,52.19,52.19,72704.0,50.7442,50.7636,50.5988,50.5988,72704.0
2023-03-09 14:55:00,52.18,52.24,51.99,52.0,49797.0,50.5891,50.6473,50.4049,50.4146,49797.0
2023-03-09 15:00:00,52.01,52.09,51.83,51.83,38086.0,50.4243,50.5019,50.2498,50.2498,38086.0
2023-03-09 15:05:00,51.82,51.86,51.68,51.76,42603.0,50.2401,50.2789,50.1044,50.1819,42603.0
2023-03-09 15:10:00,51.73,51.81,51.62,51.68,55268.0,50.1528,50.2304,50.0462,50.1044,55268.0
2023-03-09 15:15:00,51.66,51.66,51.24,51.26,87993.0,50.085,50.085,49.6778,49.6972,87993.0
2023-03-09 15:20:00,51.26,51.41,50.94,51.18,103580.0,49.6972,49.8426,49.3869,49.6196,103580.0
2023-03-09 15:25:00,51.18,51.57,51.14,51.33,89406.0,49.6196,49.9977,49.5808,49.765,89406.0
2023-03-09 15:30:00,51.3,51.78,51.23,51.62,177233.0,49.736,50.2013,49.6681,50.0462,177233.0
2023-03-09 15:35:00,51.62,51.67,51.32,51.64,92578.0,50.0462,50.0947,49.7553,50.0656,92578.0
2023-03-09 15:40:00,51.59,51.73,51.53,51.6,110493.0,50.0171,50.1528,49.9589,50.0268,110493.0
2023-03-09 15:45:00,51.61,51.61,51.29,51.52,71074.0,50.0365,50.0365,49.7263,49.9492,71074.0
2023-03-09 15:50:00,51.5,51.81,51.45,51.63,97645.0,49.9299,50.2304,49.8814,50.0559,97645.0
2023-03-09 15:55:00,51.64,51.69,51.21,51.29,135332.0,50.0656,50.1141,49.6487,49.7263,135332.0
2023-03-10 09:30:00,51.0,51.12,50.69,50.83,107507.0,49.4451,49.5614,49.1446,49.2803,107507.0
2023-03-10 09:35:00,50.85,51.02,50.61,50.68,111034.0,49.2997,49.4645,49.067,49.1349,111034.0
2023-03-10 09:40:00,50.64,50.68,50.41,50.66,147271.0,49.0961,49.1349,48.8731,49.1155,147271.0
2023-03-10 09:45:00,50.64,50.64,50.29,50.58,153960.0,49.0961,49.0961,48.7567,49.0379,153960.0
2023-03-10 09:50:00,50.55,51.1,50.46,50.85,168550.0,49.0088,49.5421,48.9216,49.2997,168550.0
2023-03-10 09:55:00,50.85,51.17,50.77,51.0,136959.0,49.2997,49.6099,49.2221,49.4451,136959.0
2023-03-10 10:00:00,51.01,51.34,50.98,51.07,181961.0,49.4548,49.7747,49.4257,49.513,181961.0
2023-03-10 10:05:00,51.05,51.32,51.05,51.21,140638.0,49.4936,49.7553,49.4936,49.6487,140638.0
2023-03-10 10:10:00,51.18,51.34,50.91,51.15,150596.0,49.6196,49.7747,49.3578,49.5905,150596.0
2023-03-10 10:15:00,51.11,51.13,50.77,50.89,101595.0,49.5517,49.5711,49.2221,49.3385,101595.0
2023-03-10 10:20:00,50.87,50.99,50.73,50.93,100809.0,49.3191,49.4354,49.1833,49.3772,100809.0
2023-03-10 10:25:00,50.93,51.06,50.69,50.73,48228.0,49.3772,49.5033,49.1446,49.1833,48228.0
2023-03-10 10:30:00,50.75,51.22,50.72,51.01,97516.0,49.2027,49.6584,49.1736,49.4548,97516.0
2023-03-10 10:35:00,51.03,51.19,50.95,51.06,57662.0,49.4742,49.6293,49.3966,49.5033,57662.0
2023-03-10 10:40:00,51.08,51.18,50.67,50.71,134555.0,49.5227,49.6196,49.1252,49.1639,134555.0
2023-03-10 10:45:00,50.72,50.85,50.67,50.84,89589.0,49.1736,49.2997,49.1252,49.29,89589.0
2023-03-10 10:50:00,50.85,51.07,50.67,51.04,68799.0,49.2997,49.513,49.1252,49.4839,68799.0
2023-03-10 10:55:00,51.06,51.65,51.05,51.61,143156.0,49.5033,50.0753,49.4936,50.0365,143156.0
2023-03-10 11:00:00,51.62,51.62,51.38,51.5,81494.0,50.0462,50.0462,49.8135,49.9299,81494.0
2023-03-10 11:05:00,51.48,51.62,51.42,51.52,47010.0,49.9105,50.0462,49.8523,49.9492,47010.0
2023-03-10 11:10:00,51.5,51.63,51.28,51.35,99622.0,49.9299,50.0559,49.7166,49.7844,99622.0
2023-03-10 11:15:00,51.31,51.39,51.18,51.39,66202.0,49.7456,49.8232,49.6196,49.8232,66202.0
2023-03-10 11:20:00,51.35,51.75,51.35,51.65,86330.0,49.7844,50.1722,49.7844,50.0753,86330.0
2023-03-10 11:25:00,51.64,51.94,51.59,51.89,90733.0,50.0656,50.3564,50.0171,50.308,90733.0
2023-03-10 11:30:00,51.87,52.11,51.87,52.06,69972.0,50.2886,50.5213,50.2886,50.4728,69972.0
2023-03-10 11:35:00,52.08,52.1,51.71,51.8,88434.0,50.4922,50.5116,50.1335,50.2207,88434.0
2023-03-10 11:40:00,51.81,51.9,51.53,51.59,87516.0,50.2304,50.3177,49.9589,50.0171,87516.0
2023-03-10 11:45:00,51.58,51.61,51.1,51.25,98093.0,50.0074,50.0365,49.5421,49.6875,98093.0
2023-03-10 11:50:00,51.23,51.23,51.06,51.18,39154.0,49.6681,49.6681,49.5033,49.6196,39154.0
2023-03-10 11:55:00,51.15,51.16,50.89,50.9,63161.0,49.5905,49.6002,49.3385,49.3481,63161.0
2023-03-10 12:00:00,50.92,51.09,50.86,50.86,41201.0,49.3675,49.5324,49.3094,49.3094,41201.0
2023-03-10 12:05:00,50.87,50.94,50.57,50.57,77975.0,49.3191,49.3869,49.0282,49.0282,77975.0
2023-03-10 12:10:00,50.53,50.67,50.45,50.64,50535.0,48.9894,49.1252,48.9119,49.0961,50535.0
2023-03-10 12:15:00,50.64,50.76,50.58,50.58,68796.0,49.0961,49.2124,49.0379,49.0379,68796.0
2023-03-10 12:20:00,50.55,50.71,50.54,50.58,48676.0,49.0088,49.1639,48.9991,49.0379,48676.0
2023-03-10 12:25:00,50.55,50.65,50.45,50.65,67771.0,49.0088,49.1058,48.9119,49.1058,67771.0
2023-03-10 12:30:00,50.68,51.12,50.6,50.98,134705.0,49.1349,49.5614,49.0573,49.4257,134705.0
2023-03-10 12:35:00,51.01,51.13,50.87,51.05,90997.0,49.4548,49.5711,49.3191,49.4936,90997.0
2023-03-10 12:40:00,51.04,51.07,50.68,50.85,71873.0,49.4839,49.513,49.1349,49.2997,71873.0
2023-03-10 12:45:00,50.84,50.9,50.62,50.62,56400.0,49.29,49.3481,49.0767,49.0767,56400.0
2023-03-10 12:50:00,50.63,50.68,50.46,50.54,55345.0,49.0864,49.1349,48.9216,48.9991,55345.0
2023-03-10 12:55:00,50.53,50.53,50.25,50.29,78161.0,48.9894,48.9894,48.718,48.7567,78161.0
2023-03-10 13:00:00,50.3,50.47,50.27,50.35,48765.0,48.7664,48.9313,48.7374,48.8149,48765.0
2023-03-10 13:05:00,50.3,50.41,50.26,50.34,42257.0,48.7664,48.8731,48.7277,48.8052,42257.0
2023-03-10 13:10:00,50.35,50.39,50.22,50.23,43612.0,48.8149,48.8537,48.6889,48.6986,43612.0
2023-03-10 13:15:00,50.21,50.21,49.91,49.91,118628.0,48.6792,48.6792,48.3883,48.3883,118628.0
2023-03-10 13:20:00,49.9,49.94,49.68,49.75,119668.0,48.3786,48.4174,48.1653,48.2332,119668.0
2023-03-10 13:25:00,49.75,49.75,49.42,49.58,97311.0,48.2332,48.2332,47.9133,48.0684,97311.0
2023-03-10 13:30:00,49.57,49.65,49.4,49.42,74277.0,48.0587,48.1363,47.8939,47.9133,74277.0
2023-03-10 13:35:00,49.4,49.56,49.36,49.42,82229.0,47.8939,48.049,47.8551,47.9133,82229.0
2023-03-10 13:40:00,49.42,49.45,49.31,49.38,47329.0,47.9133,47.9424,47.8066,47.8745,47329.0
2023-03-10 13:45:00,49.4,49.47,49.2,49.24,60870.0,47.8939,47.9617,47.7,47.7388,60870.0
2023-03-10 13:50:00,49.22,49.3,49.05,49.23,99874.0,47.7194,47.7969,47.5546,47.7291,99874.0
2023-03-10 13:55:00,49.22,49.27,49.12,49.25,75760.0,47.7194,47.7678,47.6224,47.7485,75760.0
2023-03-10 14:00:00,49.26,49.77,49.26,49.75,90552.0,47.7581,48.2526,47.7581,48.2332,90552.0
2023-03-10 14:05:00,49.73,49.95,49.55,49.95,94890.0,48.2138,48.4271,48.0393,48.4271,94890.0
2023-03-10 14:10:00,49.97,50.16,49.73,49.78,137467.0,48.4465,48.6307,48.2138,48.2623,137467.0
2023-03-10 14:15:00,49.76,49.86,49.56,49.8,119586.0,48.2429,48.3399,48.049,48.2817,119586.0
2023-03-10 14:20:00,49.78,49.89,49.57,49.65,72012.0,48.2623,48.3689,48.0587,48.1363,72012.0
2023-03-10 14:25:00,49.63,49.7,49.52,49.56,68197.0,48.1169,48.1847,48.0102,48.049,68197.0
2023-03-10 14:30:00,49.54,49.95,49.54,49.85,74907.0,48.0296,48.4271,48.0296,48.3302,74907.0
2023-03-10 14:35:00,49.84,50.18,49.79,50.08,73883.0,48.3205,48.6501,48.272,48.5531,73883.0
2023-03-10 14:40:00,50.06,50.24,49.84,49.85,80856.0,48.5338,48.7083,48.3205,48.3302,80856.0
2023-03-10 14:45:00,49.87,50.45,49.87,50.43,117954.0,48.3496,48.9119,48.3496,48.8925,117954.0
2023-03-10 14:50:00,50.43,50.44,50.21,50.42,77040.0,48.8925,48.9022,48.6792,48.8828,77040.0
2023-03-10 14:55:00,50.39,50.56,50.01,50.22,104683.0,48.8537,49.0185,48.4853,48.6889,104683.0
2023-03-10 15:00:00,50.23,50.28,49.92,50.1,97580.0,48.6986,48.7471,48.398,48.5725,97580.0
2023-03-10 15:05:00,50.08,50.12,49.73,50.11,93221.0,48.5531,48.5919,48.2138,48.5822,93221.0
2023-03-10 15:10:00,50.08,50.32,49.89,50.04,101756.0,48.5531,48.7858,48.3689,48.5144,101756.0
2023-03-10 15:15:00,49.98,50.15,49.64,49.64,83021.0,48.4562,48.621,48.1266,48.1266,83021.0
2023-03-10 15:20:00,49.66,49.78,49.58,49.77,64268.0,48.146,48.2623,48.0684,48.2526,64268.0
2023-03-10 15:25:00,49.8,49.96,49.72,49.86,84879.0,48.2817,48.4368,48.2041,48.3399,84879.0
2023-03-10 15:30:00,49.84,49.95,49.69,49.69,71834.0,48.3205,48.4271,48.175,48.175,71834.0
2023-03-10 15:35:00,49.7,49.7,49.42,49.47,95344.0,48.1847,48.1847,47.9133,47.9617,95344.0
2023-03-10 15:40:00,49.45,49.45,49.19,49.21,117455.0,47.9424,47.9424,47.6903,47.7097,117455.0
2023-03-10 15:45:00,49.2,49.28,49.15,49.21,115786.0,47.7,47.7775,47.6515,47.7097,115786.0
2023-03-10 15:50:00,49.2,49.58,49.15,49.42,155078.0,47.7,48.0684,47.6515,47.9133,155078.0
2023-03-10 15:55:00,49.42,49.75,49.36,49.69,178762.0,47.9133,48.2332,47.8551,48.175,178762.0
2023-03-13 09:30:00,48.26,49.0,48.23,48.73,163365.0,46.7886,47.5061,46.7596,47.2443,163365.0
2023-03-13 09:35:00,48.71,49.11,48.63,49.11,147103.0,47.2249,47.6127,47.1474,47.6127,147103.0
2023-03-13 09:40:00,49.09,49.19,48.74,48.95,61304.0,47.5933,47.6903,47.254,47.4576,61304.0
2023-03-13 09:45:00,48.97,49.77,48.87,49.65,164494.0,47.477,48.2526,47.38,48.1363,164494.0
2023-03-13 09:50:00,49.64,50.07,49.47,49.81,131807.0,48.1266,48.5435,47.9617,48.2914,131807.0
2023-03-13 09:55:00,49.8,50.26,49.66,50.07,166822.0,48.2817,48.7277,48.146,48.5435,166822.0
2023-03-13 10:00:00,50.08,50.38,49.83,50.24,78006.0,48.5531,48.844,48.3108,48.7083,78006.0
2023-03-13 10:05:00,50.19,50.68,49.81,50.29,117424.0,48.6598,49.1349,48.2914,48.7567,117424.0
2023-03-13 10:10:00,50.4,50.4,49.67,49.82,125679.0,48.8634,48.8634,48.1556,48.3011,125679.0
2023-03-13 10:15:00,49.82,49.82,49.36,49.37,122727.0,48.3011,48.3011,47.8551,47.8648,122727.0
2023-03-13 10:20:00,49.4,49.69,49.26,49.41,62367.0,47.8939,48.175,47.7581,47.9036,62367.0
2023-03-13 10:25:00,49.45,49.52,49.12,49.22,51608.0,47.9424,48.0102,47.6224,47.7194,51608.0
2023-03-13 10:30:00,49.25,49.91,49.24,49.89,128767.0,47.7485,48.3883,47.7388,48.3689,128767.0
2023-03-13 10:35:00,49.93,49.99,49.58,49.77,92112.0,48.4077,48.4659,48.0684,48.2526,92112.0
2023-03-13 10:40:00,49.84,50.0,49.5,49.92,72054.0,48.3205,48.4756,47.9908,48.398,72054.0
2023-03-13 10:45:00,49.96,50.2,49.82,50.04,140311.0,48.4368,48.6695,48.3011,48.5144,140311.0
2023-03-13 10:50:00,50.05,50.13,49.45,49.75,111779.0,48.5241,48.6016,47.9424,48.2332,111779.0
2023-03-13 10:55:00,49.78,50.65,49.76,50.6,139510.0,48.2623,49.1058,48.2429,49.0573,139510.0
2023-03-13 11:00:00,50.61,51.04,50.42,50.58,111911.0,49.067,49.4839,48.8828,49.0379,111911.0
2023-03-13 11:05:00,50.57,50.65,50.27,50.44,70493.0,49.0282,49.1058,48.7374,48.9022,70493.0
2023-03-13 11:10:00,50.42,50.97,50.4,50.56,120413.0,48.8828,49.416,48.8634,49.0185,120413.0
2023-03-13 11:15:00,50.55,50.9,50.54,50.76,77472.0,49.0088,49.3481,48.9991,49.2124,77472.0
2023-03-13 11:20:00,50.78,51.0,50.44,50.6,89509.0,49.2318,49.4451,48.9022,49.0573,89509.0
2023-03-13 11:25:00,50.62,51.09,50.51,51.04,150524.0,49.0767,49.5324,48.97,49.4839,150524.0
2023-03-13 11:30:00,51.05,51.11,50.65,50.66,61383.0,49.4936,49.5517,49.1058,49.1155,61383.0
2023-03-13 11:35:00,50.66,50.66,50.21,50.29,91663.0,49.1155,49.1155,48.6792,48.7567,91663.0
2023-03-13 11:40:00,50.32,50.7,50.3,50.54,43795.0,48.7858,49.1542,48.7664,48.9991,43795.0
2023-03-13 11:45:00,50.58,50.93,50.36,50.82,84656.0,49.0379,49.3772,48.8246,49.2706,84656.0
2023-03-13 11:50:00,50.8,50.83,50.24,50.24,69272.0,49.2512,49.2803,48.7083,48.7083,69272.0
2023-03-13 11:55:00,50.21,50.78,50.15,50.74,73997.0,48.6792,49.2318,48.621,49.193,73997.0
2023-03-13 12:00:00,50.75,51.25,50.43,50.55,142324.0,49.2027,49.6875,48.8925,49.0088,142324.0
2023-03-13 12:05:00,50.57,50.93,50.53,50.9,40615.0,49.0282,49.3772,48.9894,49.3481,40615.0
2023-03-13 12:10:00,50.88,50.91,50.39,50.59,66577.0,49.3288,49.3578,48.8537,49.0476,66577.0
2023-03-13 12:15:00,50.53,50.87,50.43,50.45,41454.0,48.9894,49.3191,48.8925,48.9119,41454.0
2023-03-13 12:20:00,50.47,50.51,50.14,50.15,40140.0,48.9313,48.97,48.6113,48.621,40140.0
2023-03-13 12:25:00,50.12,50.4,50.09,50.38,73209.0,48.5919,48.8634,48.5628,48.844,73209.0
2023-03-13 12:30:00,50.35,50.37,49.93,50.0,41927.0,48.8149,48.8343,48.4077,48.4756,41927.0
2023-03-13 12:35:00,49.98,50.3,49.94,50.22,26687.0,48.4562,48.7664,48.4174,48.6889,26687.0
2023-03-13 12:40:00,50.15,50.5,50.15,50.23,30983.0,48.621,48.9603,48.621,48.6986,30983.0
2023-03-13 12:45:00,50.2,50.29,49.6,49.72,68206.0,48.6695,48.7567,48.0878,48.2041,68206.0
2023-03-13 12:50:00,49.72,49.93,49.59,49.8,44755.0,48.2041,48.4077,48.0781,48.2817,44755.0
2023-03-13 12:55:00,49.82,49.86,49.59,49.76,27129.0,48.3011,48.3399,48.0781,48.2429,27129.0
2023-03-13 13:00:00,49.76,49.79,49.34,49.51,59808.0,48.2429,48.272,47.8357,48.0005,59808.0
2023-03-13 13:05:00,49.48,49.77,49.4,49.77,42483.0,47.9714,48.2526,47.8939,48.2526,42483.0
2023-03-13 13:10:00,49.79,49.86,49.65,49.82,35364.0,48.272,48.3399,48.1363,48.3011,35364.0
2023-03-13 13:15:00,49.81,50.03,49.65,49.83,39165.0,48.2914,48.5047,48.1363,48.3108,39165.0
2023-03-13 13:20:00,49.8,49.84,49.64,49.64,16473.0,48.2817,48.3205,48.1266,48.1266,16473.0
2023-03-13 13:25:00,49.63,49.83,49.58,49.78,42972.0,48.1169,48.3108,48.0684,48.2623,42972.0
2023-03-13 13:30:00,49.78,49.82,49.48,49.48,47119.0,48.2623,48.3011,47.9714,47.9714,47119.0
2023-03-13 13:35:00,49.46,50.2,49.42,50.08,75559.0,47.9521,48.6695,47.9133,48.5531,75559.0
2023-03-13 13:40:00,50.09,50.23,49.95,50.2,47479.0,48.5628,48.6986,48.4271,48.6695,47479.0
2023-03-13 13:45:00,50.2,50.23,50.02,50.08,23384.0,48.6695,48.6986,48.495,48.5531,23384.0
2023-03-13 13:50:00,50.08,50.28,50.08,50.12,13799.0,48.5531,48.7471,48.5531,48.5919,13799.0
2023-03-13 13:55:00,50.1,50.33,50.1,50.22,36209.0,48.5725,48.7955,48.5725,48.6889,36209.0
2023-03-13 14:00:00,50.22,50.55,50.18,50.38,32722.0,48.6889,49.0088,48.6501,48.844,32722.0
2023-03-13 14:05:00,50.35,50.42,50.2,50.2,26780.0,48.8149,48.8828,48.6695,48.6695,26780.0
2023-03-13 14:10:00,50.18,50.4,50.12,50.27,41747.0,48.6501,48.8634,48.5919,48.7374,41747.0
2023-03-13 14:15:00,50.26,50.51,50.24,50.38,31056.0,48.7277,48.97,48.7083,48.844,31056.0
2023-03-13 14:20:00,50.32,50.49,50.23,50.49,30355.0,48.7858,48.9506,48.6986,48.9506,30355.0
2023-03-13 14:25:00,50.52,50.63,50.18,50.35,40933.0,48.9797,49.0864,48.6501,48.8149,40933.0
2023-03-13 14:30:00,50.4,50.69,50.4,50.59,57608.0,48.8634,49.1446,48.8634,49.0476,57608.0
2023-03-13 14:35:00,50.59,50.59,50.11,50.26,70055.0,49.0476,49.0476,48.5822,48.7277,70055.0
2023-03-13 14:40:00,50.28,50.56,50.16,50.36,83187.0,48.7471,49.0185,48.6307,48.8246,83187.0
2023-03-13 14:45:00,50.35,50.36,50.14,50.27,40525.0,48.8149,48.8246,48.6113,48.7374,40525.0
2023-03-13 14:50:00,50.24,50.37,50.18,50.3,26104.0,48.7083,48.8343,48.6501,48.7664,26104.0
2023-03-13 14:55:00,50.35,50.38,50.23,50.33,18045.0,48.8149,48.844,48.6986,48.7955,18045.0
2023-03-13 15:00:00,50.32,50.48,50.07,50.07,39145.0,48.7858,48.941,48.5435,48.5435,39145.0
2023-03-13 15:05:00,50.07,50.45,50.01,50.06,46074.0,48.5435,48.9119,48.4853,48.5338,46074.0
2023-03-13 15:10:00,50.08,50.36,50.05,50.24,39206.0,48.5531,48.8246,48.5241,48.7083,39206.0
2023-03-13 15:15:00,50.26,50.34,49.97,50.01,44396.0,48.7277,48.8052,48.4465,48.4853,44396.0
2023-03-13 15:20:00,50.03,50.03,49.53,49.6,83204.0,48.5047,48.5047,48.0199,48.0878,83204.0
2023-03-13 15:25:00,49.57,49.58,49.23,49.38,102071.0,48.0587,48.0684,47.7291,47.8745,102071.0
2023-03-13 15:30:00,49.37,49.71,49.37,49.66,92581.0,47.8648,48.1944,47.8648,48.146,92581.0
2023-03-13 15:35:00,49.64,49.84,49.58,49.79,47137.0,48.1266,48.3205,48.0684,48.272,47137.0
2023-03-13 15:40:00,49.87,50.03,49.67,49.77,49427.0,48.3496,48.5047,48.1556,48.2526,49427.0
2023-03-13 15:45:00,49.78,49.85,49.56,49.61,41575.0,48.2623,48.3302,48.049,48.0975,41575.0
2023-03-13 15:50:00,49.59,49.6,49.34,49.39,106209.0,48.0781,48.0878,47.8357,47.8842,106209.0
2023-03-13 15:55:00,49.38,49.45,49.17,49.28,73615.0,47.8745,47.9424,47.6709,47.7775,73615.0
2023-03-14 09:30:00,50.78,50.87,50.29,50.29,94015.0,49.2318,49.3191,48.7567,48.7567,94015.0
2023-03-14 09:35:00,50.33,50.76,50.31,50.74,92476.0,48.7955,49.2124,48.7761,49.193,92476.0
2023-03-14 09:40:00,50.75,50.89,50.58,50.63,127587.0,49.2027,49.3385,49.0379,49.0864,127587.0
2023-03-14 09:45:00,50.65,50.9,50.54,50.67,76351.0,49.1058,49.3481,48.9991,49.1252,76351.0
2023-03-14 09:50:00,50.71,50.79,50.52,50.54,47382.0,49.1639,49.2415,48.9797,48.9991,47382.0
2023-03-14 09:55:00,50.52,50.78,50.44,50.71,41828.0,48.9797,49.2318,48.9022,49.1639,41828.0
2023-03-14 10:00:00,50.72,50.88,50.58,50.83,86313.0,49.1736,49.3288,49.0379,49.2803,86313.0
2023-03-14 10:05:00,50.84,50.97,50.75,50.8,43717.0,49.29,49.416,49.2027,49.2512,43717.0
2023-03-14 10:10:00,50.79,50.79,50.44,50.75,52343.0,49.2415,49.2415,48.9022,49.2027,52343.0
2023-03-14 10:15:00,50.75,50.88,50.7,50.83,34645.0,49.2027,49.3288,49.1542,49.2803,34645.0
2023-03-14 10:20:00,50.75,51.09,50.75,51.09,57603.0,49.2027,49.5324,49.2027,49.5324,57603.0
2023-03-14 10:25:00,51.09,51.11,50.93,51.03,45870.0,49.5324,49.5517,49.3772,49.4742,45870.0
2023-03-14 10:30:00,51.06,51.19,51.0,51.14,47469.0,49.5033,49.6293,49.4451,49.5808,47469.0
2023-03-14 10:35:00,51.14,51.27,51.1,51.2,46624.0,49.5808,49.7069,49.5421,49.639,46624.0
2023-03-14 10:40:00,51.19,51.29,51.15,51.18,38933.0,49.6293,49.7263,49.5905,49.6196,38933.0
2023-03-14 10:45:00,51.2,51.35,51.15,51.34,21385.0,49.639,49.7844,49.5905,49.7747,21385.0
2023-03-14 10:50:00,51.36,51.41,51.28,51.34,31060.0,49.7941,49.8426,49.7166,49.7747,31060.0
2023-03-14 10:55:00,51.33,51.36,51.03,51.05,42236.0,49.765,49.7941,49.4742,49.4936,42236.0
2023-03-14 11:00:00,51.07,51.24,51.0,51.18,23115.0,49.513,49.6778,49.4451,49.6196,23115.0
2023-03-14 11:05:00,51.13,51.32,51.13,51.3,14021.0,49.5711,49.7553,49.5711,49.736,14021.0
2023-03-14 11:10:00,51.29,51.37,51.28,51.36,7442.0,49.7263,49.8038,49.7166,49.7941,7442.0
2023-03-14 11:15:00,51.38,51.47,51.36,51.42,24383.0,49.8135,49.9008,49.7941,49.8523,24383.0
2023-03-14 11:20:00,51.42,51.46,51.35,51.4,14439.0,49.8523,49.8911,49.7844,49.8329,14439.0
2023-03-14 11:25:00,51.4,51.47,51.31,51.34,25664.0,49.8329,49.9008,49.7456,49.7747,25664.0
2023-03-14 11:30:00,51.34,51.46,51.32,51.34,39045.0,49.7747,49.8911,49.7553,49.7747,39045.0
2023-03-14 11:35:00,51.35,51.45,51.31,51.44,24099.0,49.7844,49.8814,49.7456,49.8717,24099.0
2023-03-14 11:40:00,51.46,51.48,51.3,51.34,15249.0,49.8911,49.9105,49.736,49.7747,15249.0
2023-03-14 11:45:00,51.33,51.34,51.11,51.13,25629.0,49.765,49.7747,49.5517,49.5711,25629.0
2023-03-14 11:50:00,51.16,51.29,51.14,51.25,27734.0,49.6002,49.7263,49.5808,49.6875,27734.0
2023-03-14 11:55:00,51.23,51.23,51.03,51.05,15647.0,49.6681,49.6681,49.4742,49.4936,15647.0
2023-03-14 12:00:00,51.05,51.16,50.97,50.98,19480.0,49.4936,49.6002,49.416,49.4257,19480.0
2023-03-14 12:05:00,50.98,50.98,50.83,50.94,29034.0,49.4257,49.4257,49.2803,49.3869,29034.0
2023-03-14 12:10:00,50.95,51.15,50.93,51.11,26183.0,49.3966,49.5905,49.3772,49.5517,26183.0
2023-03-14 12:15:00,51.09,51.14,50.98,51.02,9671.0,49.5324,49.5808,49.4257,49.4645,9671.0
2023-03-14 12:20:00,50.99,51.02,50.88,50.9,15950.0,49.4354,49.4645,49.3288,49.3481,15950.0
2023-03-14 12:25:00,50.86,50.87,50.76,50.8,32761.0,49.3094,49.3191,49.2124,49.2512,32761.0
2023-03-14 12:30:00,50.8,50.99,50.79,50.96,24328.0,49.2512,49.4354,49.2415,49.4063,24328.0
2023-03-14 12:35:00,50.96,51.02,50.89,50.91,14200.0,49.4063,49.4645,49.3385,49.3578,14200.0
2023-03-14 12:40:00,50.9,50.9,50.63,50.77,46701.0,49.3481,49.3481,49.0864,49.2221,46701.0
2023-03-14 12:45:00,50.77,50.94,50.71,50.91,22855.0,49.2221,49.3869,49.1639,49.3578,22855.0
2023-03-14 12:50:00,50.91,50.94,50.61,50.67,31518.0,49.3578,49.3869,49.067,49.1252,31518.0
2023-03-14 12:55:00,50.66,50.72,50.54,50.63,45982.0,49.1155,49.1736,48.9991,49.0864,45982.0
2023-03-14 13:00:00,50.61,50.73,50.55,50.55,11725.0,49.067,49.1833,49.0088,49.0088,11725.0
2023-03-14 13:05:00,50.56,50.56,50.24,50.3,28934.0,49.0185,49.0185,48.7083,48.7664,28934.0
2023-03-14 13:10:00,50.22,50.26,50.03,50.03,34602.0,48.6889,48.7277,48.5047,48.5047,34602.0
2023-03-14 13:15:00,50.0,50.01,49.57,49.83,74686.0,48.4756,48.4853,48.0587,48.3108,74686.0
2023-03-14 13:20:00,49.81,49.84,49.54,49.81,53726.0,48.2914,48.3205,48.0296,48.2914,53726.0
2023-03-14 13:25:00,49.8,50.1,49.8,49.95,78592.0,48.2817,48.5725,48.2817,48.4271,78592.0
2023-03-14 13:30:00,49.93,50.0,49.8,49.91,36457.0,48.4077,48.4756,48.2817,48.3883,36457.0
2023-03-14 13:35:00,49.88,50.14,49.86,50.13,54582.0,48.3592,48.6113,48.3399,48.6016,54582.0
2023-03-14 13:40:00,50.12,50.21,49.73,49.75,36403.0,48.5919,48.6792,48.2138,48.2332,36403.0
2023-03-14 13:45:00,49.71,49.94,49.71,49.85,18810.0,48.1944,48.4174,48.1944,48.3302,18810.0
2023-03-14 13:50:00,49.87,49.97,49.76,49.87,24800.0,48.3496,48.4465,48.2429,48.3496,24800.0
2023-03-14 13:55:00,49.84,49.89,49.69,49.82,47361.0,48.3205,48.3689,48.175,48.3011,47361.0
2023-03-14 14:00:00,49.88,49.96,49.58,49.63,54605.0,48.3592,48.4368,48.0684,48.1169,54605.0
2023-03-14 14:05:00,49.65,49.66,49.34,49.59,40633.0,48.1363,48.146,47.8357,48.0781,40633.0
2023-03-14 14:10:00,49.57,49.71,49.57,49.58,34359.0,48.0587,48.1944,48.0587,48.0684,34359.0
2023-03-14 14:15:00,49.6,49.61,49.42,49.59,21830.0,48.0878,48.0975,47.9133,48.0781,21830.0
2023-03-14 14:20:00,49.57,49.63,49.43,49.56,28415.0,48.0587,48.1169,47.923,48.049,28415.0
2023-03-14 14:25:00,49.58,49.97,49.55,49.89,35476.0,48.0684,48.4465,48.0393,48.3689,35476.0
2023-03-14 14:30:00,49.89,50.1,49.84,50.03,53843.0,48.3689,48.5725,48.3205,48.5047,53843.0
2023-03-14 14:35:00,50.04,50.06,49.92,49.95,13695.0,48.5144,48.5338,48.398,48.4271,13695.0
2023-03-14 14:40:00,49.96,49.99,49.79,49.91,24423.0,48.4368,48.4659,48.272,48.3883,24423.0
2023-03-14 14:45:00,49.89,50.16,49.83,49.96,26645.0,48.3689,48.6307,48.3108,48.4368,26645.0
2023-03-14 14:50:00,49.93,50.12,49.89,49.96,18881.0,48.4077,48.5919,48.3689,48.4368,18881.0
2023-03-14 14:55:00,49.97,49.97,49.72,49.77,14534.0,48.4465,48.4465,48.2041,48.2526,14534.0
2023-03-14 15:00:00,49.77,49.96,49.74,49.84,16175.0,48.2526,48.4368,48.2235,48.3205,16175.0
2023-03-14 15:05:00,49.8,49.83,49.39,49.48,37074.0,48.2817,48.3108,47.8842,47.9714,37074.0
2023-03-14 15:10:00,49.49,49.49,49.22,49.26,57403.0,47.9811,47.9811,47.7194,47.7581,57403.0
2023-03-14 15:15:00,49.25,49.59,49.16,49.57,101925.0,47.7485,48.0781,47.6612,48.0587,101925.0
2023-03-14 15:20:00,49.58,49.62,49.33,49.41,91635.0,48.0684,48.1072,47.826,47.9036,91635.0
2023-03-14 15:25:00,49.43,49.62,49.39,49.59,25524.0,47.923,48.1072,47.8842,48.0781,25524.0
2023-03-14 15:30:00,49.56,49.81,49.48,49.8,51954.0,48.049,48.2914,47.9714,48.2817,51954.0
2023-03-14 15:35:00,49.83,50.05,49.82,49.86,64249.0,48.3108,48.5241,48.3011,48.3399,64249.0
2023-03-14 15:40:00,49.85,50.12,49.79,50.06,38231.0,48.3302,48.5919,48.272,48.5338,38231.0
2023-03-14 15:45:00,50.06,50.19,49.96,50.16,47097.0,48.5338,48.6598,48.4368,48.6307,47097.0
2023-03-14 15:50:00,50.16,50.4,50.16,50.28,64786.0,48.6307,48.8634,48.6307,48.7471,64786.0
2023-03-14 15:55:00,50.28,50.91,50.27,50.75,151376.0,48.7471,49.3578,48.7374,49.2027,151376.0
2023-03-15 09:30:00,48.22,48.84,48.18,48.64,176826.0,46.7499,47.351,46.7111,47.1571,176826.0
2023-03-15 09:35:00,48.62,48.68,48.29,48.56,177902.0,47.1377,47.1958,46.8177,47.0795,177902.0
2023-03-15 09:40:00,48.54,49.01,48.47,48.91,164684.0,47.0601,47.5158,46.9922,47.4188,164684.0
2023-03-15 09:45:00,48.94,48.98,48.64,48.68,110351.0,47.4479,47.4867,47.1571,47.1958,110351.0
2023-03-15 09:50:00,48.68,48.69,48.39,48.56,90054.0,47.1958,47.2055,46.9147,47.0795,90054.0
2023-03-15 09:55:00,48.55,48.55,48.06,48.24,97057.0,47.0698,47.0698,46.5947,46.7692,97057.0
2023-03-15 10:00:00,48.23,48.49,48.05,48.48,78881.0,46.7596,47.0116,46.585,47.0019,78881.0
2023-03-15 10:05:00,48.48,48.83,48.45,48.61,85100.0,47.0019,47.3413,46.9728,47.128,85100.0
2023-03-15 10:10:00,48.67,48.81,48.42,48.42,51430.0,47.1861,47.3219,46.9438,46.9438,51430.0
2023-03-15 10:15:00,48.47,48.7,48.28,48.6,32251.0,46.9922,47.2152,46.808,47.1183,32251.0
2023-03-15 10:20:00,48.61,48.78,48.34,48.36,41855.0,47.128,47.2928,46.8662,46.8856,41855.0
2023-03-15 10:25:00,48.35,48.45,48.15,48.21,83147.0,46.8759,46.9728,46.682,46.7402,83147.0
2023-03-15 10:30:00,48.22,48.43,47.96,47.97,110358.0,46.7499,46.9535,46.4978,46.5075,110358.0
2023-03-15 10:35:00,47.96,48.27,47.9,48.1,51273.0,46.4978,46.7983,46.4396,46.6335,51273.0
2023-03-15 10:40:00,48.12,48.12,47.83,47.96,65298.0,46.6529,46.6529,46.3717,46.4978,65298.0
2023-03-15 10:45:00,47.94,48.04,47.81,47.85,105974.0,46.4784,46.5753,46.3524,46.3911,105974.0
2023-03-15 10:50:00,47.86,48.05,47.75,47.95,65952.0,46.4008,46.585,46.2942,46.4881,65952.0
2023-03-15 10:55:00,47.99,48.27,47.93,48.26,81408.0,46.5269,46.7983,46.4687,46.7886,81408.0
2023-03-15 11:00:00,48.26,48.4,48.12,48.36,129788.0,46.7886,46.9244,46.6529,46.8856,129788.0
2023-03-15 11:05:00,48.32,48.63,48.2,48.35,88126.0,46.8468,47.1474,46.7305,46.8759,88126.0
2023-03-15 11:10:00,48.33,48.56,48.33,48.55,51428.0,46.8565,47.0795,46.8565,47.0698,51428.0
2023-03-15 11:15:00,48.55,48.76,48.53,48.75,54415.0,47.0698,47.2734,47.0504,47.2637,54415.0
2023-03-15 11:20:00,48.77,48.77,48.29,48.37,47515.0,47.2831,47.2831,46.8177,46.8953,47515.0
2023-03-15 11:25:00,48.37,48.48,48.26,48.32,98727.0,46.8953,47.0019,46.7886,46.8468,98727.0
2023-03-15 11:30:00,48.31,48.52,48.22,48.27,73176.0,46.8371,47.0407,46.7499,46.7983,73176.0
2023-03-15 11:35:00,48.23,48.26,48.08,48.13,43728.0,46.7596,46.7886,46.6141,46.6626,43728.0
2023-03-15 11:40:00,48.1,48.47,48.1,48.31,74003.0,46.6335,46.9922,46.6335,46.8371,74003.0
2023-03-15 11:45:00,48.32,48.62,48.26,48.38,106299.0,46.8468,47.1377,46.7886,46.905,106299.0
2023-03-15 11:50:00,48.4,48.4,47.99,48.06,79583.0,46.9244,46.9244,46.5269,46.5947,79583.0
2023-03-15 11:55:00,48.07,48.11,47.95,47.98,44556.0,46.6044,46.6432,46.4881,46.5172,44556.0
2023-03-15 12:00:00,47.96,48.17,47.94,47.94,35873.0,46.4978,46.7014,46.4784,46.4784,35873.0
2023-03-15 12:05:00,47.94,47.94,47.65,47.65,91568.0,46.4784,46.4784,46.1972,46.1972,91568.0
2023-03-15 12:10:00,47.66,47.69,47.57,47.68,61512.0,46.2069,46.236,46.1197,46.2263,61512.0
2023-03-15 12:15:00,47.67,47.83,47.65,47.67,59941.0,46.2166,46.3717,46.1972,46.2166,59941.0
2023-03-15 12:20:00,47.65,47.73,47.53,47.56,59346.0,46.1972,46.2748,46.0809,46.11,59346.0
2023-03-15 12:25:00,47.55,47.69,47.45,47.68,70220.0,46.1003,46.236,46.0033,46.2263,70220.0
2023-03-15 12:30:00,47.68,47.92,47.66,47.7,95290.0,46.2263,46.459,46.2069,46.2457,95290.0
2023-03-15 12:35:00,47.71,47.79,47.51,47.62,41259.0,46.2554,46.333,46.0615,46.1682,41259.0
2023-03-15 12:40:00,47.58,47.69,47.48,47.68,35761.0,46.1294,46.236,46.0324,46.2263,35761.0
2023-03-15 12:45:00,47.67,47.8,47.64,47.77,50454.0,46.2166,46.3427,46.1875,46.3136,50454.0
2023-03-15 12:50:00,47.76,47.77,47.48,47.5,63198.0,46.3039,46.3136,46.0324,46.0518,63198.0
2023-03-15 12:55:00,47.5,47.57,47.33,47.48,73849.0,46.0518,46.1197,45.887,46.0324,73849.0
2023-03-15 13:00:00,47.47,47.57,47.4,47.47,30746.0,46.0227,46.1197,45.9549,46.0227,30746.0
2023-03-15 13:05:00,47.49,47.86,47.49,47.78,110643.0,46.0421,46.4008,46.0421,46.3233,110643.0
2023-03-15 13:10:00,47.78,48.08,47.78,48.07,95780.0,46.3233,46.6141,46.3233,46.6044,95780.0
2023-03-15 13:15:00,48.1,48.28,48.01,48.2,60831.0,46.6335,46.808,46.5463,46.7305,60831.0
2023-03-15 13:20:00,48.18,48.3,48.08,48.21,77865.0,46.7111,46.8274,46.6141,46.7402,77865.0
2023-03-15 13:25:00,48.22,48.36,48.18,48.31,47145.0,46.7499,46.8856,46.7111,46.8371,47145.0
2023-03-15 13:30:00,48.32,48.32,48.06,48.3,55162.0,46.8468,46.8468,46.5947,46.8274,55162.0
2023-03-15 13:35:00,48.34,48.42,48.17,48.25,67726.0,46.8662,46.9438,46.7014,46.7789,67726.0
2023-03-15 13:40:00,48.23,48.27,48.05,48.12,30066.0,46.7596,46.7983,46.585,46.6529,30066.0
2023-03-15 13:45:00,48.08,48.13,47.96,48.11,40776.0,46.6141,46.6626,46.4978,46.6432,40776.0
2023-03-15 13:50:00,48.09,48.45,48.06,48.45,50567.0,46.6238,46.9728,46.5947,46.9728,50567.0
2023-03-15 13:55:00,48.42,48.6,48.32,48.46,99543.0,46.9438,47.1183,46.8468,46.9825,99543.0
2023-03-15 14:00:00,48.46,48.49,48.22,48.35,51767.0,46.9825,47.0116,46.7499,46.8759,51767.0
2023-03-15 14:05:00,48.27,48.38,48.21,48.24,32749.0,46.7983,46.905,46.7402,46.7692,32749.0
2023-03-15 14:10:00,48.27,48.36,48.21,48.27,24863.0,46.7983,46.8856,46.7402,46.7983,24863.0
2023-03-15 14:15:00,48.19,48.53,48.07,48.5,64847.0,46.7208,47.0504,46.6044,47.0213,64847.0
2023-03-15 14:20:00,48.41,49.03,48.4,48.96,131608.0,46.9341,47.5352,46.9244,47.4673,131608.0
2023-03-15 14:25:00,48.94,49.6,48.88,49.21,241793.0,47.4479,48.0878,47.3897,47.7097,241793.0
2023-03-15 14:30:00,49.26,49.54,49.05,49.28,121843.0,47.7581,48.0296,47.5546,47.7775,121843.0
2023-03-15 14:35:00,49.3,49.4,49.07,49.23,74950.0,47.7969,47.8939,47.5739,47.7291,74950.0
2023-03-15 14:40:00,49.17,49.36,49.15,49.19,42579.0,47.6709,47.8551,47.6515,47.6903,42579.0
2023-03-15 14:45:00,49.24,49.24,48.97,49.0,34856.0,47.7388,47.7388,47.477,47.5061,34856.0
2023-03-15 14:50:00,49.0,49.26,48.77,49.24,29243.0,47.5061,47.7581,47.2831,47.7388,29243.0
2023-03-15 14:55:00,49.18,49.33,49.06,49.21,33998.0,47.6806,47.826,47.5642,47.7097,33998.0
2023-03-15 15:00:00,49.27,49.4,49.03,49.04,40860.0,47.7678,47.8939,47.5352,47.5449,40860.0
2023-03-15 15:05:00,49.09,49.37,48.78,48.83,42224.0,47.5933,47.8648,47.2928,47.3413,42224.0
2023-03-15 15:10:00,48.78,49.11,48.68,48.89,46031.0,47.2928,47.6127,47.1958,47.3994,46031.0
2023-03-15 15:15:00,48.95,49.13,48.94,48.95,25121.0,47.4576,47.6321,47.4479,47.4576,25121.0
2023-03-15 15:20:00,48.86,49.17,48.77,49.08,51835.0,47.3703,47.6709,47.2831,47.5836,51835.0
2023-03-15 15:25:00,49.12,49.3,48.93,49.2,56263.0,47.6224,47.7969,47.4382,47.7,56263.0
2023-03-15 15:30:00,49.15,49.29,49.03,49.06,38539.0,47.6515,47.7872,47.5352,47.5642,38539.0
2023-03-15 15:35:00,49.07,49.08,48.8,48.92,30559.0,47.5739,47.5836,47.3122,47.4285,30559.0
2023-03-15 15:40:00,48.91,48.96,48.53,48.84,69627.0,47.4188,47.4673,47.0504,47.351,69627.0
2023-03-15 15:45:00,48.81,48.93,48.66,48.79,64667.0,47.3219,47.4382,47.1764,47.3025,64667.0
2023-03-15 15:50:00,48.73,48.86,48.6,48.63,58464.0,47.2443,47.3703,47.1183,47.1474,58464.0
2023-03-15 15:55:00,48.64,49.54,48.64,49.48,190180.0,47.1571,48.0296,47.1571,47.9714,190180.0
2023-03-16 09:30:00,48.56,48.64,48.22,48.52,87354.0,47.0795,47.1571,46.7499,47.0407,87354.0
2023-03-16 09:35:00,48.6,48.7,48.36,48.54,31301.0,47.1183,47.2152,46.8856,47.0601,31301.0
2023-03-16 09:40:00,48.55,48.8,48.49,48.49,60036.0,47.0698,47.3122,47.0116,47.0116,60036.0
2023-03-16 09:45:00,48.57,48.68,48.22,48.3,61079.0,47.0892,47.1958,46.7499,46.8274,61079.0
2023-03-16 09:50:00,48.31,48.58,48.2,48.5,113622.0,46.8371,47.0989,46.7305,47.0213,113622.0
2023-03-16 09:55:00,48.5,48.69,48.44,48.64,50564.0,47.0213,47.2055,46.9631,47.1571,50564.0
2023-03-16 10:00:00,48.64,48.75,48.52,48.53,87698.0,47.1571,47.2637,47.0407,47.0504,87698.0
2023-03-16 10:05:00,48.5,48.52,48.08,48.09,84460.0,47.0213,47.0407,46.6141,46.6238,84460.0
2023-03-16 10:10:00,48.08,48.22,48.08,48.17,66026.0,46.6141,46.7499,46.6141,46.7014,66026.0
2023-03-16 10:15:00,48.15,48.22,48.0,48.07,81992.0,46.682,46.7499,46.5366,46.6044,81992.0
2023-03-16 10:20:00,48.08,48.26,48.04,48.25,49945.0,46.6141,46.7886,46.5753,46.7789,49945.0
2023-03-16 10:25:00,48.28,48.46,48.21,48.46,50289.0,46.808,46.9825,46.7402,46.9825,50289.0
2023-03-16 10:30:00,48.47,48.64,48.42,48.62,58386.0,46.9922,47.1571,46.9438,47.1377,58386.0
2023-03-16 10:35:00,48.62,48.78,48.61,48.73,77432.0,47.1377,47.2928,47.128,47.2443,77432.0
2023-03-16 10:40:00,48.74,49.05,48.71,48.95,67406.0,47.254,47.5546,47.2249,47.4576,67406.0
2023-03-16 10:45:00,48.95,49.42,48.94,49.26,147573.0,47.4576,47.9133,47.4479,47.7581,147573.0
2023-03-16 10:50:00,49.28,49.8,49.28,49.77,122261.0,47.7775,48.2817,47.7775,48.2526,122261.0
2023-03-16 10:55:00,49.77,49.96,49.67,49.83,145608.0,48.2526,48.4368,48.1556,48.3108,145608.0
2023-03-16 11:00:00,49.83,49.93,49.53,49.54,132955.0,48.3108,48.4077,48.0199,48.0296,132955.0
2023-03-16 11:05:00,49.54,50.0,49.48,49.79,75065.0,48.0296,48.4756,47.9714,48.272,75065.0
2023-03-16 11:10:00,49.76,49.89,49.59,49.7,60981.0,48.2429,48.3689,48.0781,48.1847,60981.0
2023-03-16 11:15:00,49.7,49.81,49.63,49.71,45876.0,48.1847,48.2914,48.1169,48.1944,45876.0
2023-03-16 11:20:00,49.72,49.93,49.72,49.83,111116.0,48.2041,48.4077,48.2041,48.3108,111116.0
2023-03-16 11:25:00,49.83,50.22,49.82,50.08,106079.0,48.3108,48.6889,48.3011,48.5531,106079.0
2023-03-16 11:30:00,50.12,50.14,49.85,49.95,62703.0,48.5919,48.6113,48.3302,48.4271,62703.0
2023-03-16 11:35:00,49.97,50.07,49.95,49.99,31178.0,48.4465,48.5435,48.4271,48.4659,31178.0
2023-03-16 11:40:00,50.0,50.27,49.99,50.15,48316.0,48.4756,48.7374,48.4659,48.621,48316.0
2023-03-16 11:45:00,50.14,50.2,50.0,50.2,60960.0,48.6113,48.6695,48.4756,48.6695,60960.0
2023-03-16 11:50:00,50.2,50.39,50.19,50.34,24373.0,48.6695,48.8537,48.6598,48.8052,24373.0
2023-03-16 11:55:00,50.35,50.54,50.31,50.32,48726.0,48.8149,48.9991,48.7761,48.7858,48726.0
2023-03-16 12:00:00,50.32,50.39,50.12,50.21,49237.0,48.7858,48.8537,48.5919,48.6792,49237.0
2023-03-16 12:05:00,50.19,50.24,49.99,49.99,41531.0,48.6598,48.7083,48.4659,48.4659,41531.0
2023-03-16 12:10:00,49.98,50.1,49.84,50.03,36690.0,48.4562,48.5725,48.3205,48.5047,36690.0
2023-03-16 12:15:00,50.03,50.2,50.02,50.19,25068.0,48.5047,48.6695,48.495,48.6598,25068.0
2023-03-16 12:20:00,50.19,50.25,50.16,50.2,19211.0,48.6598,48.718,48.6307,48.6695,19211.0
2023-03-16 12:25:00,50.2,50.37,50.19,50.32,47226.0,48.6695,48.8343,48.6598,48.7858,47226.0
2023-03-16 12:30:00,50.32,50.33,50.17,50.18,24111.0,48.7858,48.7955,48.6404,48.6501,24111.0
2023-03-16 12:35:00,50.19,50.28,50.05,50.28,70741.0,48.6598,48.7471,48.5241,48.7471,70741.0
2023-03-16 12:40:00,50.28,50.38,50.22,50.37,43854.0,48.7471,48.844,48.6889,48.8343,43854.0
2023-03-16 12:45:00,50.36,50.6,50.33,50.58,61629.0,48.8246,49.0573,48.7955,49.0379,61629.0
2023-03-16 12:50:00,50.6,51.03,50.6,50.8,226624.0,49.0573,49.4742,49.0573,49.2512,226624.0
2023-03-16 12:55:00,50.82,50.95,50.8,50.93,39035.0,49.2706,49.3966,49.2512,49.3772,39035.0
2023-03-16 13:00:00,50.92,51.18,50.89,51.18,64790.0,49.3675,49.6196,49.3385,49.6196,64790.0
2023-03-16 13:05:00,51.13,51.26,51.06,51.07,73678.0,49.5711,49.6972,49.5033,49.513,73678.0
2023-03-16 13:10:00,51.08,51.16,51.04,51.08,95424.0,49.5227,49.6002,49.4839,49.5227,95424.0
2023-03-16 13:15:00,51.07,51.07,50.78,50.84,61854.0,49.513,49.513,49.2318,49.29,61854.0
2023-03-16 13:20:00,50.86,51.04,50.83,51.03,46666.0,49.3094,49.4839,49.2803,49.4742,46666.0
2023-03-16 13:25:00,51.03,51.07,50.93,50.96,17625.0,49.4742,49.513,49.3772,49.4063,17625.0
2023-03-16 13:30:00,50.96,51.01,50.84,50.9,19044.0,49.4063,49.4548,49.29,49.3481,19044.0
2023-03-16 13:35:00,50.88,50.95,50.83,50.95,18065.0,49.3288,49.3966,49.2803,49.3966,18065.0
2023-03-16 13:40:00,50.95,51.04,50.87,50.96,27818.0,49.3966,49.4839,49.3191,49.4063,27818.0
2023-03-16 13:45:00,50.96,51.04,50.91,50.95,18240.0,49.4063,49.4839,49.3578,49.3966,18240.0
2023-03-16 13:50:00,50.93,51.0,50.71,50.97,46179.0,49.3772,49.4451,49.1639,49.416,46179.0
2023-03-16 13:55:00,50.95,51.04,50.9,50.95,14258.0,49.3966,49.4839,49.3481,49.3966,14258.0
2023-03-16 14:00:00,50.91,50.95,50.78,50.84,21529.0,49.3578,49.3966,49.2318,49.29,21529.0
2023-03-16 14:05:00,50.79,50.83,50.61,50.8,31736.0,49.2415,49.2803,49.067,49.2512,31736.0
2023-03-16 14:10:00,50.81,50.85,50.69,50.69,14656.0,49.2609,49.2997,49.1446,49.1446,14656.0
2023-03-16 14:15:00,50.65,50.78,50.58,50.7,35937.0,49.1058,49.2318,49.0379,49.1542,35937.0
2023-03-16 14:20:00,50.72,50.78,50.7,50.7,18031.0,49.1736,49.2318,49.1542,49.1542,18031.0
2023-03-16 14:25:00,50.7,50.82,50.64,50.81,25109.0,49.1542,49.2706,49.0961,49.2609,25109.0
2023-03-16 14:30:00,50.82,50.82,50.42,50.49,30680.0,49.2706,49.2706,48.8828,48.9506,30680.0
2023-03-16 14:35:00,50.5,50.74,50.48,50.71,48795.0,48.9603,49.193,48.941,49.1639,48795.0
2023-03-16 14:40:00,50.73,50.84,50.7,50.81,25334.0,49.1833,49.29,49.1542,49.2609,25334.0
2023-03-16 14:45:00,50.78,50.82,50.66,50.72,22429.0,49.2318,49.2706,49.1155,49.1736,22429.0
2023-03-16 14:50:00,50.72,50.76,50.68,50.69,10294.0,49.1736,49.2124,49.1349,49.1446,10294.0
2023-03-16 14:55:00,50.7,50.88,50.69,50.87,34793.0,49.1542,49.3288,49.1446,49.3191,34793.0
2023-03-16 15:00:00,50.87,50.96,50.85,50.89,23784.0,49.3191,49.4063,49.2997,49.3385,23784.0
2023-03-16 15:05:00,50.91,51.06,50.9,50.92,23446.0,49.3578,49.5033,49.3481,49.3675,23446.0
2023-03-16 15:10:00,50.93,51.02,50.88,50.89,56958.0,49.3772,49.4645,49.3288,49.3385,56958.0
2023-03-16 15:15:00,50.88,50.95,50.82,50.87,13390.0,49.3288,49.3966,49.2706,49.3191,13390.0
2023-03-16 15:20:00,50.88,51.13,50.85,51.08,29677.0,49.3288,49.5711,49.2997,49.5227,29677.0
2023-03-16 15:25:00,51.06,51.11,50.96,51.08,50757.0,49.5033,49.5517,49.4063,49.5227,50757.0
2023-03-16 15:30:00,51.1,51.13,51.0,51.09,24553.0,49.5421,49.5711,49.4451,49.5324,24553.0
2023-03-16 15:35:00,51.08,51.08,50.95,51.07,19003.0,49.5227,49.5227,49.3966,49.513,19003.0
2023-03-16 15:40:00,51.07,51.32,51.05,51.3,54957.0,49.513,49.7553,49.4936,49.736,54957.0
2023-03-16 15:45:00,51.3,51.3,50.97,51.13,94047.0,49.736,49.736,49.416,49.5711,94047.0
2023-03-16 15:50:00,51.12,51.19,50.98,51.02,79691.0,49.5614,49.6293,49.4257,49.4645,79691.0
2023-03-16 15:55:00,51.02,51.23,50.9,51.18,148000.0,49.4645,49.6681,49.3481,49.6196,148000.0
2023-03-17 09:30:00,50.36,50.54,50.11,50.12,45376.0,48.8246,48.9991,48.5822,48.5919,45376.0
2023-03-17 09:35:00,50.13,50.37,50.08,50.33,65009.0,48.6016,48.8343,48.5531,48.7955,65009.0
2023-03-17 09:40:00,50.35,50.52,50.1,50.22,84890.0,48.8149,48.9797,48.5725,48.6889,84890.0
2023-03-17 09:45:00,50.19,50.21,49.9,49.91,53717.0,48.6598,48.6792,48.3786,48.3883,53717.0
2023-03-17 09:50:00,49.97,50.17,49.86,50.05,30767.0,48.4465,48.6404,48.3399,48.5241,30767.0
2023-03-17 09:55:00,50.01,50.05,49.87,50.03,43407.0,48.4853,48.5241,48.3496,48.5047,43407.0
2023-03-17 10:00:00,50.07,50.53,50.07,50.48,143704.0,48.5435,48.9894,48.5435,48.941,143704.0
2023-03-17 10:05:00,50.48,50.52,50.01,50.1,62622.0,48.941,48.9797,48.4853,48.5725,62622.0
2023-03-17 10:10:00,50.11,50.11,49.82,49.86,46526.0,48.5822,48.5822,48.3011,48.3399,46526.0
2023-03-17 10:15:00,49.88,50.03,49.69,49.69,49810.0,48.3592,48.5047,48.175,48.175,49810.0
2023-03-17 10:20:00,49.68,49.72,49.43,49.46,150394.0,48.1653,48.2041,47.923,47.9521,150394.0
2023-03-17 10:25:00,49.45,49.53,49.25,49.48,181126.0,47.9424,48.0199,47.7485,47.9714,181126.0
2023-03-17 10:30:00,49.49,49.5,49.13,49.18,157956.0,47.9811,47.9908,47.6321,47.6806,157956.0
2023-03-17 10:35:00,49.17,49.37,49.02,49.33,147079.0,47.6709,47.8648,47.5255,47.826,147079.0
2023-03-17 10:40:00,49.33,49.35,49.13,49.13,88240.0,47.826,47.8454,47.6321,47.6321,88240.0
2023-03-17 10:45:00,49.13,49.36,49.04,49.34,55765.0,47.6321,47.8551,47.5449,47.8357,55765.0
2023-03-17 10:50:00,49.36,49.39,49.06,49.12,72454.0,47.8551,47.8842,47.5642,47.6224,72454.0
2023-03-17 10:55:00,49.15,49.36,49.09,49.28,95364.0,47.6515,47.8551,47.5933,47.7775,95364.0
2023-03-17 11:00:00,49.25,49.27,48.96,49.07,105177.0,47.7485,47.7678,47.4673,47.5739,105177.0
2023-03-17 11:05:00,49.08,49.37,48.98,49.27,70589.0,47.5836,47.8648,47.4867,47.7678,70589.0
2023-03-17 11:10:00,49.22,49.37,49.13,49.34,61816.0,47.7194,47.8648,47.6321,47.8357,61816.0
2023-03-17 11:15:00,49.33,49.54,49.28,49.38,89386.0,47.826,48.0296,47.7775,47.8745,89386.0
2023-03-17 11:20:00,49.37,49.41,49.04,49.06,73257.0,47.8648,47.9036,47.5449,47.5642,73257.0
2023-03-17 11:25:00,49.04,49.13,48.9,49.1,94051.0,47.5449,47.6321,47.4091,47.603,94051.0
2023-03-17 11:30:00,49.06,49.31,49.02,49.3,95108.0,47.5642,47.8066,47.5255,47.7969,95108.0
2023-03-17 11:35:00,49.28,49.31,48.95,48.96,74285.0,47.7775,47.8066,47.4576,47.4673,74285.0
2023-03-17 11:40:00,48.96,48.99,48.74,48.82,61554.0,47.4673,47.4964,47.254,47.3316,61554.0
2023-03-17 11:45:00,48.85,49.04,48.84,49.02,58211.0,47.3606,47.5449,47.351,47.5255,58211.0
2023-03-17 11:50:00,49.02,49.2,48.98,48.98,53625.0,47.5255,47.7,47.4867,47.4867,53625.0
2023-03-17 11:55:00,48.97,49.08,48.91,49.08,56009.0,47.477,47.5836,47.4188,47.5836,56009.0
2023-03-17 12:00:00,49.08,49.31,49.06,49.25,63110.0,47.5836,47.8066,47.5642,47.7485,63110.0
2023-03-17 12:05:00,49.24,49.44,49.11,49.42,58803.0,47.7388,47.9327,47.6127,47.9133,58803.0
2023-03-17 12:10:00,49.43,49.48,49.33,49.35,45019.0,47.923,47.9714,47.826,47.8454,45019.0
2023-03-17 12:15:00,49.34,49.49,49.32,49.37,25603.0,47.8357,47.9811,47.8163,47.8648,25603.0
2023-03-17 12:20:00,49.36,49.4,49.21,49.3,36687.0,47.8551,47.8939,47.7097,47.7969,36687.0
2023-03-17 12:25:00,49.3,49.52,49.29,49.47,63235.0,47.7969,48.0102,47.7872,47.9617,63235.0
2023-03-17 12:30:00,49.48,49.85,49.48,49.55,253532.0,47.9714,48.3302,47.9714,48.0393,253532.0
2023-03-17 12:35:00,49.55,49.58,49.41,49.43,29583.0,48.0393,48.0684,47.9036,47.923,29583.0
2023-03-17 12:40:00,49.47,49.54,49.44,49.51,27978.0,47.9617,48.0296,47.9327,48.0005,27978.0
2023-03-17 12:45:00,49.51,49.57,49.4,49.47,29190.0,48.0005,48.0587,47.8939,47.9617,29190.0
2023-03-17 12:50:00,49.46,49.61,49.33,49.34,48890.0,47.9521,48.0975,47.826,47.8357,48890.0
2023-03-17 12:55:00,49.34,49.57,49.34,49.47,14453.0,47.8357,48.0587,47.8357,47.9617,14453.0
2023-03-17 13:00:00,49.52,49.55,49.39,49.46,34662.0,48.0102,48.0393,47.8842,47.9521,34662.0
2023-03-17 13:05:00,49.48,49.68,49.45,49.66,32187.0,47.9714,48.1653,47.9424,48.146,32187.0
2023-03-17 13:10:00,49.64,49.74,49.58,49.71,34426.0,48.1266,48.2235,48.0684,48.1944,34426.0
2023-03-17 13:15:00,49.7,49.77,49.52,49.64,26750.0,48.1847,48.2526,48.0102,48.1266,26750.0
2023-03-17 13:20:00,49.66,49.88,49.62,49.65,57780.0,48.146,48.3592,48.1072,48.1363,57780.0
2023-03-17 13:25:00,49.63,49.64,49.52,49.57,20400.0,48.1169,48.1266,48.0102,48.0587,20400.0
2023-03-17 13:30:00,49.56,49.76,49.45,49.46,31316.0,48.049,48.2429,47.9424,47.9521,31316.0
2023-03-17 13:35:00,49.47,49.61,49.36,49.61,28229.0,47.9617,48.0975,47.8551,48.0975,28229.0
2023-03-17 13:40:00,49.58,49.58,49.34,49.52,18890.0,48.0684,48.0684,47.8357,48.0102,18890.0
2023-03-17 13:45:00,49.51,49.66,49.43,49.58,32924.0,48.0005,48.146,47.923,48.0684,32924.0
2023-03-17 13:50:00,49.56,49.61,49.43,49.48,34427.0,48.049,48.0975,47.923,47.9714,34427.0
2023-03-17 13:55:00,49.49,49.54,49.38,49.54,16550.0,47.9811,48.0296,47.8745,48.0296,16550.0
2023-03-17 14:00:00,49.61,49.72,49.42,49.43,46675.0,48.0975,48.2041,47.9133,47.923,46675.0
2023-03-17 14:05:00,49.42,49.48,49.2,49.27,57775.0,47.9133,47.9714,47.7,47.7678,57775.0
2023-03-17 14:10:00,49.25,49.3,49.12,49.13,42597.0,47.7485,47.7969,47.6224,47.6321,42597.0
2023-03-17 14:15:00,49.12,49.26,49.05,49.11,52875.0,47.6224,47.7581,47.5546,47.6127,52875.0
2023-03-17 14:20:00,49.1,49.15,48.9,48.93,40761.0,47.603,47.6515,47.4091,47.4382,40761.0
2023-03-17 14:25:00,48.93,48.93,48.77,48.82,68189.0,47.4382,47.4382,47.2831,47.3316,68189.0
2023-03-17 14:30:00,48.79,49.03,48.78,48.97,34535.0,47.3025,47.5352,47.2928,47.477,34535.0
2023-03-17 14:35:00,48.99,49.01,48.82,48.95,40410.0,47.4964,47.5158,47.3316,47.4576,40410.0
2023-03-17 14:40:00,48.93,48.99,48.85,48.93,35025.0,47.4382,47.4964,47.3606,47.4382,35025.0
2023-03-17 14:45:00,48.92,48.93,48.81,48.89,30093.0,47.4285,47.4382,47.3219,47.3994,30093.0
2023-03-17 14:50:00,48.85,49.15,48.67,49.11,77406.0,47.3606,47.6515,47.1861,47.6127,77406.0
2023-03-17 14:55:00,49.15,49.22,49.03,49.06,53472.0,47.6515,47.7194,47.5352,47.5642,53472.0
2023-03-17 15:00:00,49.07,49.14,48.92,49.09,36252.0,47.5739,47.6418,47.4285,47.5933,36252.0
2023-03-17 15:05:00,49.09,49.16,48.95,49.07,50934.0,47.5933,47.6612,47.4576,47.5739,50934.0
2023-03-17 15:10:00,49.06,49.21,49.02,49.17,75275.0,47.5642,47.7097,47.5255,47.6709,75275.0
2023-03-17 15:15:00,49.15,49.37,49.03,49.23,91721.0,47.6515,47.8648,47.5352,47.7291,91721.0
2023-03-17 15:20:00,49.22,49.37,49.14,49.33,47248.0,47.7194,47.8648,47.6418,47.826,47248.0
2023-03-17 15:25:00,49.34,49.46,49.26,49.41,46852.0,47.8357,47.9521,47.7581,47.9036,46852.0
2023-03-17 15:30:00,49.41,49.41,49.03,49.25,61998.0,47.9036,47.9036,47.5352,47.7485,61998.0
2023-03-17 15:35:00,49.25,49.25,49.1,49.15,31623.0,47.7485,47.7485,47.603,47.6515,31623.0
2023-03-17 15:40:00,49.14,49.35,49.14,49.31,47359.0,47.6418,47.8454,47.6418,47.8066,47359.0
2023-03-17 15:45:00,49.28,49.28,48.98,49.01,56759.0,47.7775,47.7775,47.4867,47.5158,56759.0
2023-03-17 15:50:00,48.98,49.32,48.98,49.3,79036.0,47.4867,47.8163,47.4867,47.7969,79036.0
2023-03-17 15:55:00,49.29,49.37,49.13,49.3,120132.0,47.7872,47.8648,47.6321,47.7969,120132.0
2023-03-20 09:30:00,49.67,50.52,49.67,50.16,286416.0,48.1556,48.9797,48.1556,48.6307,286416.0
2023-03-20 09:35:00,50.14,50.3,49.87,50.23,90680.0,48.6113,48.7664,48.3496,48.6986,90680.0
2023-03-20 09:40:00,50.25,50.4,50.08,50.23,112262.0,48.718,48.8634,48.5531,48.6986,112262.0
2023-03-20 09:45:00,50.2,50.54,50.09,50.52,72655.0,48.6695,48.9991,48.5628,48.9797,72655.0
2023-03-20 09:50:00,50.53,50.93,50.53,50.8,114371.0,48.9894,49.3772,48.9894,49.2512,114371.0
2023-03-20 09:55:00,50.77,50.93,50.67,50.86,124233.0,49.2221,49.3772,49.1252,49.3094,124233.0
2023-03-20 10:00:00,50.87,51.14,50.86,51.02,122721.0,49.3191,49.5808,49.3094,49.4645,122721.0
2023-03-20 10:05:00,51.02,51.04,50.58,50.72,63821.0,49.4645,49.4839,49.0379,49.1736,63821.0
2023-03-20 10:10:00,50.72,50.86,50.57,50.7,67598.0,49.1736,49.3094,49.0282,49.1542,67598.0
2023-03-20 10:15:00,50.71,50.79,50.37,50.43,61962.0,49.1639,49.2415,48.8343,48.8925,61962.0
2023-03-20 10:20:00,50.43,50.8,50.39,50.78,43042.0,48.8925,49.2512,48.8537,49.2318,43042.0
2023-03-20 10:25:00,50.77,50.85,50.7,50.83,27723.0,49.2221,49.2997,49.1542,49.2803,27723.0
2023-03-20 10:30:00,50.81,50.88,50.66,50.77,47741.0,49.2609,49.3288,49.1155,49.2221,47741.0
2023-03-20 10:35:00,50.77,50.84,50.57,50.66,41222.0,49.2221,49.29,49.0282,49.1155,41222.0
2023-03-20 10:40:00,50.63,50.74,50.56,50.58,30343.0,49.0864,49.193,49.0185,49.0379,30343.0
2023-03-20 10:45:00,50.59,50.84,50.52,50.83,32302.0,49.0476,49.29,48.9797,49.2803,32302.0
2023-03-20 10:50:00,50.83,50.85,50.65,50.69,54001.0,49.2803,49.2997,49.1058,49.1446,54001.0
2023-03-20 10:55:00,50.7,50.86,50.68,50.84,24229.0,49.1542,49.3094,49.1349,49.29,24229.0
2023-03-20 11:00:00,50.88,51.09,50.83,50.96,47880.0,49.3288,49.5324,49.2803,49.4063,47880.0
2023-03-20 11:05:00,50.95,51.07,50.93,50.99,24715.0,49.3966,49.513,49.3772,49.4354,24715.0
2023-03-20 11:10:00,50.98,50.98,50.77,50.91,41128.0,49.4257,49.4257,49.2221,49.3578,41128.0
2023-03-20 11:15:00,50.9,50.9,50.71,50.85,19019.0,49.3481,49.3481,49.1639,49.2997,19019.0
2023-03-20 11:20:00,50.88,50.94,50.83,50.89,13696.0,49.3288,49.3869,49.2803,49.3385,13696.0
2023-03-20 11:25:00,50.9,51.19,50.9,51.13,45530.0,49.3481,49.6293,49.3481,49.5711,45530.0
2023-03-20 11:30:00,51.14,51.17,50.93,50.98,34281.0,49.5808,49.6099,49.3772,49.4257,34281.0
2023-03-20 11:35:00,50.97,51.02,50.94,51.0,11060.0,49.416,49.4645,49.3869,49.4451,11060.0
2023-03-20 11:40:00,50.97,51.04,50.9,50.92,8582.0,49.416,49.4839,49.3481,49.3675,8582.0
2023-03-20 11:45:00,50.92,50.97,50.86,50.93,22626.0,49.3675,49.416,49.3094,49.3772,22626.0
2023-03-20 11:50:00,50.94,51.0,50.78,50.86,15598.0,49.3869,49.4451,49.2318,49.3094,15598.0
2023-03-20 11:55:00,50.85,50.91,50.67,50.77,29383.0,49.2997,49.3578,49.1252,49.2221,29383.0
2023-03-20 12:00:00,50.76,50.78,50.66,50.71,13965.0,49.2124,49.2318,49.1155,49.1639,13965.0
2023-03-20 12:05:00,50.67,50.69,50.38,50.38,44474.0,49.1252,49.1446,48.844,48.844,44474.0
2023-03-20 12:10:00,50.38,50.44,50.1,50.27,102574.0,48.844,48.9022,48.5725,48.7374,102574.0
2023-03-20 12:15:00,50.28,50.37,50.19,50.27,14544.0,48.7471,48.8343,48.6598,48.7374,14544.0
2023-03-20 12:20:00,50.29,50.45,50.23,50.38,17137.0,48.7567,48.9119,48.6986,48.844,17137.0
2023-03-20 12:25:00,50.39,50.45,50.26,50.44,14341.0,48.8537,48.9119,48.7277,48.9022,14341.0
2023-03-20 12:30:00,50.45,50.59,50.41,50.53,24520.0,48.9119,49.0476,48.8731,48.9894,24520.0
2023-03-20 12:35:00,50.53,50.67,50.47,50.67,14005.0,48.9894,49.1252,48.9313,49.1252,14005.0
2023-03-20 12:40:00,50.66,50.69,50.54,50.62,13633.0,49.1155,49.1446,48.9991,49.0767,13633.0
2023-03-20 12:45:00,50.62,50.75,50.55,50.67,12657.0,49.0767,49.2027,49.0088,49.1252,12657.0
2023-03-20 12:50:00,50.67,50.9,50.67,50.88,32803.0,49.1252,49.3481,49.1252,49.3288,32803.0
2023-03-20 12:55:00,50.9,51.06,50.9,50.94,23501.0,49.3481,49.5033,49.3481,49.3869,23501.0
2023-03-20 13:00:00,50.95,51.05,50.93,51.01,12481.0,49.3966,49.4936,49.3772,49.4548,12481.0
2023-03-20 13:05:00,51.02,51.26,51.02,51.13,95183.0,49.4645,49.6972,49.4645,49.5711,95183.0
2023-03-20 13:10:00,51.13,51.19,51.12,51.12,14965.0,49.5711,49.6293,49.5614,49.5614,14965.0
2023-03-20 13:15:00,51.14,51.24,51.12,51.14,12985.0,49.5808,49.6778,49.5614,49.5808,12985.0
2023-03-20 13:20:00,51.16,51.16,51.06,51.13,13422.0,49.6002,49.6002,49.5033,49.5711,13422.0
2023-03-20 13:25:00,51.12,51.12,51.01,51.02,10687.0,49.5614,49.5614,49.4548,49.4645,10687.0
2023-03-20 13:30:00,51.01,51.1,50.97,50.97,8211.0,49.4548,49.5421,49.416,49.416,8211.0
2023-03-20 13:35:00,50.97,50.97,50.87,50.95,9797.0,49.416,49.416,49.3191,49.3966,9797.0
2023-03-20 13:40:00,51.0,51.09,50.92,50.97,19239.0,49.4451,49.5324,49.3675,49.416,19239.0
2023-03-20 13:45:00,50.97,50.97,50.84,50.9,15142.0,49.416,49.416,49.29,49.3481,15142.0
2023-03-20 13:50:00,50.87,50.87,50.73,50.76,10700.0,49.3191,49.3191,49.1833,49.2124,10700.0
2023-03-20 13:55:00,50.72,50.86,50.72,50.8,5182.0,49.1736,49.3094,49.1736,49.2512,5182.0
2023-03-20 14:00:00,50.84,50.84,50.68,50.69,4400.0,49.29,49.29,49.1349,49.1446,4400.0
2023-03-20 14:05:00,50.7,50.73,50.6,50.63,16676.0,49.1542,49.1833,49.0573,49.0864,16676.0
2023-03-20 14:10:00,50.61,50.76,50.61,50.73,11082.0,49.067,49.2124,49.067,49.1833,11082.0
2023-03-20 14:15:00,50.7,50.73,50.6,50.73,6350.0,49.1542,49.1833,49.0573,49.1833,6350.0
2023-03-20 14:20:00,50.71,50.87,50.71,50.82,13076.0,49.1639,49.3191,49.1639,49.2706,13076.0
2023-03-20 14:25:00,50.81,50.85,50.73,50.73,12543.0,49.2609,49.2997,49.1833,49.1833,12543.0
2023-03-20 14:30:00,50.73,50.77,50.54,50.64,52509.0,49.1833,49.2221,48.9991,49.0961,52509.0
2023-03-20 14:35:00,50.61,50.61,50.45,50.47,19959.0,49.067,49.067,48.9119,48.9313,19959.0
2023-03-20 14:40:00,50.48,50.62,50.41,50.56,15437.0,48.941,49.0767,48.8731,49.0185,15437.0
2023-03-20 14:45:00,50.57,50.7,50.54,50.69,19018.0,49.0282,49.1542,48.9991,49.1446,19018.0
2023-03-20 14:50:00,50.68,50.9,50.68,50.78,39178.0,49.1349,49.3481,49.1349,49.2318,39178.0
2023-03-20 14:55:00,50.77,50.82,50.64,50.69,15200.0,49.2221,49.2706,49.0961,49.1446,15200.0
2023-03-20 15:00:00,50.65,50.78,50.63,50.71,8934.0,49.1058,49.2318,49.0864,49.1639,8934.0
2023-03-20 15:05:00,50.74,50.8,50.62,50.63,19271.0,49.193,49.2512,49.0767,49.0864,19271.0
2023-03-20 15:10:00,50.63,50.73,50.58,50.66,5915.0,49.0864,49.1833,49.0379,49.1155,5915.0
2023-03-20 15:15:00,50.67,50.78,50.6,50.77,11127.0,49.1252,49.2318,49.0573,49.2221,11127.0
2023-03-20 15:20:00,50.75,50.75,50.55,50.71,8741.0,49.2027,49.2027,49.0088,49.1639,8741.0
2023-03-20 15:25:00,50.72,50.88,50.72,50.85,24628.0,49.1736,49.3288,49.1736,49.2997,24628.0
2023-03-20 15:30:00,50.83,50.99,50.79,50.92,36856.0,49.2803,49.4354,49.2415,49.3675,36856.0
2023-03-20 15:35:00,50.93,51.0,50.87,50.93,38897.0,49.3772,49.4451,49.3191,49.3772,38897.0
2023-03-20 15:40:00,50.91,51.02,50.87,50.93,33069.0,49.3578,49.4645,49.3191,49.3772,33069.0
2023-03-20 15:45:00,50.87,51.09,50.84,51.06,42945.0,49.3191,49.5324,49.29,49.5033,42945.0
2023-03-20 15:50:00,51.07,51.24,51.07,51.11,87333.0,49.513,49.6778,49.513,49.5517,87333.0
2023-03-20 15:55:00,51.11,51.14,50.99,51.05,42906.0,49.5517,49.5808,49.4354,49.4936,42906.0
2023-03-21 09:30:00,52.52,52.71,52.5,52.6,106976.0,50.9188,51.103,50.8994,50.9963,106976.0
2023-03-21 09:35:00,52.62,52.62,52.36,52.41,40492.0,51.0157,51.0157,50.7636,50.8121,40492.0
2023-03-21 09:40:00,52.42,52.48,52.33,52.38,32748.0,50.8218,50.88,50.7346,50.783,32748.0
2023-03-21 09:45:00,52.39,52.5,52.36,52.4,43565.0,50.7927,50.8994,50.7636,50.8024,43565.0
2023-03-21 09:50:00,52.41,52.41,52.32,52.38,32341.0,50.8121,50.8121,50.7249,50.783,32341.0
2023-03-21 09:55:00,52.39,52.52,52.36,52.49,29532.0,50.7927,50.9188,50.7636,50.8897,29532.0
2023-03-21 10:00:00,52.48,52.59,52.27,52.27,82099.0,50.88,50.9866,50.6764,50.6764,82099.0
2023-03-21 10:05:00,52.27,52.3,52.11,52.24,46295.0,50.6764,50.7055,50.5213,50.6473,46295.0
2023-03-21 10:10:00,52.26,52.4,52.19,52.22,30818.0,50.6667,50.8024,50.5988,50.6279,30818.0
2023-03-21 10:15:00,52.21,52.25,52.09,52.15,54839.0,50.6182,50.657,50.5019,50.56,54839.0
2023-03-21 10:20:00,52.12,52.17,51.98,52.06,34980.0,50.531,50.5794,50.3952,50.4728,34980.0
2023-03-21 10:25:00,52.04,52.14,51.98,52.12,32496.0,50.4534,50.5503,50.3952,50.531,32496.0
2023-03-21 10:30:00,52.11,52.17,52.03,52.05,19744.0,50.5213,50.5794,50.4437,50.4631,19744.0
2023-03-21 10:35:00,52.05,52.18,51.95,52.16,33966.0,50.4631,50.5891,50.3661,50.5697,33966.0
2023-03-21 10:40:00,52.17,52.23,52.04,52.11,19077.0,50.5794,50.6376,50.4534,50.5213,19077.0
2023-03-21 10:45:00,52.11,52.32,52.1,52.24,21812.0,50.5213,50.7249,50.5116,50.6473,21812.0
2023-03-21 10:50:00,52.27,52.27,51.98,52.03,29985.0,50.6764,50.6764,50.3952,50.4437,29985.0
2023-03-21 10:55:00,52.01,52.1,51.94,52.04,25645.0,50.4243,50.5116,50.3564,50.4534,25645.0
2023-03-21 11:00:00,52.04,52.09,51.99,51.99,11443.0,50.4534,50.5019,50.4049,50.4049,11443.0
2023-03-21 11:05:00,52.02,52.11,51.98,52.05,13462.0,50.434,50.5213,50.3952,50.4631,13462.0
2023-03-21 11:10:00,52.05,52.23,52.05,52.19,30665.0,50.4631,50.6376,50.4631,50.5988,30665.0
2023-03-21 11:15:00,52.2,52.25,52.18,52.25,16728.0,50.6085,50.657,50.5891,50.657,16728.0
2023-03-21 11:20:00,52.24,52.26,52.17,52.22,10703.0,50.6473,50.6667,50.5794,50.6279,10703.0
2023-03-21 11:25:00,52.22,52.23,52.07,52.09,21613.0,50.6279,50.6376,50.4825,50.5019,21613.0
2023-03-21 11:30:00,52.08,52.26,52.08,52.19,20125.0,50.4922,50.6667,50.4922,50.5988,20125.0
2023-03-21 11:35:00,52.2,52.21,51.87,51.93,61145.0,50.6085,50.6182,50.2886,50.3467,61145.0
2023-03-21 11:40:00,51.94,51.96,51.74,51.78,46768.0,50.3564,50.3758,50.1625,50.2013,46768.0
2023-03-21 11:45:00,51.75,51.82,51.65,51.78,32241.0,50.1722,50.2401,50.0753,50.2013,32241.0
2023-03-21 11:50:00,51.82,51.84,51.69,51.81,27298.0,50.2401,50.2595,50.1141,50.2304,27298.0
2023-03-21 11:55:00,51.82,51.85,51.7,51.75,39864.0,50.2401,50.2692,50.1238,50.1722,39864.0
2023-03-21 12:00:00,51.75,51.79,51.64,51.73,28141.0,50.1722,50.211,50.0656,50.1528,28141.0
2023-03-21 12:05:00,51.7,51.8,51.69,51.74,17806.0,50.1238,50.2207,50.1141,50.1625,17806.0
2023-03-21 12:10:00,51.77,51.9,51.75,51.84,28171.0,50.1916,50.3177,50.1722,50.2595,28171.0
2023-03-21 12:15:00,51.85,51.92,51.84,51.85,20820.0,50.2692,50.3371,50.2595,50.2692,20820.0
2023-03-21 12:20:00,51.81,51.94,51.8,51.86,11340.0,50.2304,50.3564,50.2207,50.2789,11340.0
2023-03-21 12:25:00,51.91,52.0,51.88,51.98,12175.0,50.3274,50.4146,50.2983,50.3952,12175.0
2023-03-21 12:30:00,51.96,52.07,51.96,52.0,13831.0,50.3758,50.4825,50.3758,50.4146,13831.0
2023-03-21 12:35:00,52.0,52.01,51.88,51.89,29445.0,50.4146,50.4243,50.2983,50.308,29445.0
2023-03-21 12:40:00,51.87,51.89,51.83,51.83,17142.0,50.2886,50.308,50.2498,50.2498,17142.0
2023-03-21 12:45:00,51.83,51.9,51.79,51.84,15172.0,50.2498,50.3177,50.211,50.2595,15172.0
2023-03-21 12:50:00,51.84,51.96,51.83,51.89,20884.0,50.2595,50.3758,50.2498,50.308,20884.0
2023-03-21 12:55:00,51.88,51.95,51.82,51.85,27427.0,50.2983,50.3661,50.2401,50.2692,27427.0
2023-03-21 13:00:00,51.84,51.85,51.77,51.84,10193.0,50.2595,50.2692,50.1916,50.2595,10193.0
2023-03-21 13:05:00,51.82,51.84,51.76,51.84,10418.0,50.2401,50.2595,50.1819,50.2595,10418.0
2023-03-21 13:10:00,51.84,51.96,51.84,51.88,6099.0,50.2595,50.3758,50.2595,50.2983,6099.0
2023-03-21 13:15:00,51.89,51.93,51.86,51.87,4400.0,50.308,50.3467,50.2789,50.2886,4400.0
2023-03-21 13:20:00,51.87,51.88,51.83,51.83,6996.0,50.2886,50.2983,50.2498,50.2498,6996.0
2023-03-21 13:25:00,51.84,51.93,51.83,51.88,8185.0,50.2595,50.3467,50.2498,50.2983,8185.0
2023-03-21 13:30:00,51.9,51.96,51.9,51.96,15337.0,50.3177,50.3758,50.3177,50.3758,15337.0
2023-03-21 13:35:00,51.96,52.01,51.91,51.93,9690.0,50.3758,50.4243,50.3274,50.3467,9690.0
2023-03-21 13:40:00,51.94,51.95,51.87,51.94,8299.0,50.3564,50.3661,50.2886,50.3564,8299.0
2023-03-21 13:45:00,51.91,51.92,51.85,51.86,5350.0,50.3274,50.3371,50.2692,50.2789,5350.0
2023-03-21 13:50:00,51.85,51.86,51.71,51.72,28917.0,50.2692,50.2789,50.1335,50.1431,28917.0
2023-03-21 13:55:00,51.72,51.72,51.53,51.57,20478.0,50.1431,50.1431,49.9589,49.9977,20478.0
2023-03-21 14:00:00,51.57,51.61,51.55,51.6,21291.0,49.9977,50.0365,49.9783,50.0268,21291.0
2023-03-21 14:05:00,51.6,51.66,51.55,51.59,19716.0,50.0268,50.085,49.9783,50.0171,19716.0
2023-03-21 14:10:00,51.59,51.66,51.58,51.63,12480.0,50.0171,50.085,50.0074,50.0559,12480.0
2023-03-21 14:15:00,51.64,51.73,51.62,51.69,21583.0,50.0656,50.1528,50.0462,50.1141,21583.0
2023-03-21 14:20:00,51.71,51.82,51.71,51.82,22522.0,50.1335,50.2401,50.1335,50.2401,22522.0
2023-03-21 14:25:00,51.82,51.96,51.81,51.91,26561.0,50.2401,50.3758,50.2304,50.3274,26561.0
2023-03-21 14:30:00,51.92,51.97,51.91,51.95,23497.0,50.3371,50.3855,50.3274,50.3661,23497.0
2023-03-21 14:35:00,51.94,51.97,51.83,51.86,13190.0,50.3564,50.3855,50.2498,50.2789,13190.0
2023-03-21 14:40:00,51.87,52.01,51.85,52.0,30396.0,50.2886,50.4243,50.2692,50.4146,30396.0
2023-03-21 14:45:00,51.99,52.04,51.98,51.99,17705.0,50.4049,50.4534,50.3952,50.4049,17705.0
2023-03-21 14:50:00,51.99,51.99,51.9,51.97,6426.0,50.4049,50.4049,50.3177,50.3855,6426.0
2023-03-21 14:55:00,51.98,52.14,51.94,52.06,35812.0,50.3952,50.5503,50.3564,50.4728,35812.0
2023-03-21 15:00:00,52.05,52.22,52.04,52.2,55274.0,50.4631,50.6279,50.4534,50.6085,55274.0
2023-03-21 15:05:00,52.2,52.22,52.17,52.2,15376.0,50.6085,50.6279,50.5794,50.6085,15376.0
2023-03-21 15:10:00,52.2,52.35,52.18,52.29,41853.0,50.6085,50.7539,50.5891,50.6958,41853.0
2023-03-21 15:15:00,52.27,52.35,52.24,52.34,24107.0,50.6764,50.7539,50.6473,50.7442,24107.0
2023-03-21 15:20:00,52.34,52.41,52.28,52.34,26403.0,50.7442,50.8121,50.6861,50.7442,26403.0
2023-03-21 15:25:00,52.33,52.34,52.24,52.3,26823.0,50.7346,50.7442,50.6473,50.7055,26823.0
2023-03-21 15:30:00,52.31,52.37,52.25,52.27,30405.0,50.7152,50.7733,50.657,50.6764,30405.0
2023-03-21 15:35:00,52.27,52.51,52.23,52.5,36833.0,50.6764,50.9091,50.6376,50.8994,36833.0
2023-03-21 15:40:00,52.51,52.7,52.51,52.7,43129.0,50.9091,51.0933,50.9091,51.0933,43129.0
2023-03-21 15:45:00,52.67,52.72,52.57,52.61,45308.0,51.0642,51.1127,50.9672,51.006,45308.0
2023-03-21 15:50:00,52.58,52.62,52.47,52.56,56834.0,50.9769,51.0157,50.8703,50.9575,56834.0
2023-03-21 15:55:00,52.56,52.6,52.44,52.6,88820.0,50.9575,50.9963,50.8412,50.9963,88820.0
2023-03-22 09:30:00,52.42,52.51,52.17,52.25,83577.0,51.0247,51.1123,50.7814,50.8593,83577.0
2023-03-22 09:35:00,52.27,52.29,52.11,52.16,42553.0,50.8787,50.8982,50.723,50.7717,42553.0
2023-03-22 09:40:00,52.21,52.22,52.12,52.15,18390.0,50.8203,50.8301,50.7327,50.7619,18390.0
2023-03-22 09:45:00,52.15,52.26,52.14,52.23,20037.0,50.7619,50.869,50.7522,50.8398,20037.0
2023-03-22 09:50:00,52.26,52.37,52.16,52.21,26218.0,50.869,50.9761,50.7717,50.8203,26218.0
2023-03-22 09:55:00,52.21,52.3,52.15,52.28,11806.0,50.8203,50.9079,50.7619,50.8885,11806.0
2023-03-22 10:00:00,52.29,52.29,52.22,52.26,15213.0,50.8982,50.8982,50.8301,50.869,15213.0
2023-03-22 10:05:00,52.29,52.34,52.21,52.27,24049.0,50.8982,50.9469,50.8203,50.8787,24049.0
2023-03-22 10:10:00,52.28,52.3,52.14,52.2,16939.0,50.8885,50.9079,50.7522,50.8106,16939.0
2023-03-22 10:15:00,52.21,52.32,52.19,52.32,9400.0,50.8203,50.9274,50.8009,50.9274,9400.0
2023-03-22 10:20:00,52.35,52.42,52.32,52.38,32166.0,50.9566,51.0247,50.9274,50.9858,32166.0
2023-03-22 10:25:00,52.38,52.6,52.36,52.55,50139.0,50.9858,51.2,50.9663,51.1513,50139.0
2023-03-22 10:30:00,52.55,52.6,52.49,52.52,23452.0,51.1513,51.2,51.0929,51.1221,23452.0
2023-03-22 10:35:00,52.53,52.53,52.44,52.45,6392.0,51.1318,51.1318,51.0442,51.0539,6392.0
2023-03-22 10:40:00,52.44,52.52,52.44,52.5,10751.0,51.0442,51.1221,51.0442,51.1026,10751.0
2023-03-22 10:45:00,52.48,52.53,52.41,52.44,9132.0,51.0831,51.1318,51.015,51.0442,9132.0
2023-03-22 10:50:00,52.46,52.47,52.35,52.43,7836.0,51.0637,51.0734,50.9566,51.0345,7836.0
2023-03-22 10:55:00,52.39,52.42,52.35,52.36,7000.0,50.9955,51.0247,50.9566,50.9663,7000.0
2023-03-22 11:00:00,52.34,52.41,52.31,52.31,7720.0,50.9469,51.015,50.9177,50.9177,7720.0
2023-03-22 11:05:00,52.3,52.32,52.19,52.19,21374.0,50.9079,50.9274,50.8009,50.8009,21374.0
2023-03-22 11:10:00,52.18,52.23,52.05,52.12,36723.0,50.7911,50.8398,50.6646,50.7327,36723.0
2023-03-22 11:15:00,52.15,52.15,52.07,52.11,6077.0,50.7619,50.7619,50.6841,50.723,6077.0
2023-03-22 11:20:00,52.08,52.21,52.08,52.21,8234.0,50.6938,50.8203,50.6938,50.8203,8234.0
2023-03-22 11:25:00,52.23,52.24,52.1,52.13,16009.0,50.8398,50.8495,50.7133,50.7425,16009.0
2023-03-22 11:30:00,52.15,52.24,52.15,52.22,24026.0,50.7619,50.8495,50.7619,50.8301,24026.0
2023-03-22 11:35:00,52.21,52.22,52.1,52.14,13115.0,50.8203,50.8301,50.7133,50.7522,13115.0
2023-03-22 11:40:00,52.13,52.16,52.04,52.04,17982.0,50.7425,50.7717,50.6549,50.6549,17982.0
2023-03-22 11:45:00,52.03,52.25,52.03,52.17,40633.0,50.6451,50.8593,50.6451,50.7814,40633.0
2023-03-22 11:50:00,52.19,52.22,52.14,52.18,6270.0,50.8009,50.8301,50.7522,50.7911,6270.0
2023-03-22 11:55:00,52.17,52.23,52.16,52.19,6244.0,50.7814,50.8398,50.7717,50.8009,6244.0
2023-03-22 12:00:00,52.2,52.2,52.12,52.15,9359.0,50.8106,50.8106,50.7327,50.7619,9359.0
2023-03-22 12:05:00,52.16,52.17,52.12,52.17,1860.0,50.7717,50.7814,50.7327,50.7814,1860.0
2023-03-22 12:10:00,52.17,52.17,52.06,52.1,10644.0,50.7814,50.7814,50.6743,50.7133,10644.0
2023-03-22 12:15:00,52.08,52.11,52.04,52.1,6421.0,50.6938,50.723,50.6549,50.7133,6421.0
2023-03-22 12:20:00,52.12,52.17,52.07,52.17,7809.0,50.7327,50.7814,50.6841,50.7814,7809.0
2023-03-22 12:25:00,52.13,52.18,52.11,52.11,2420.0,50.7425,50.7911,50.723,50.723,2420.0
2023-03-22 12:30:00,52.11,52.11,52.0,52.03,27756.0,50.723,50.723,50.6159,50.6451,27756.0
2023-03-22 12:35:00,52.02,52.04,51.93,51.94,25804.0,50.6354,50.6549,50.5478,50.5575,25804.0
2023-03-22 12:40:00,51.95,52.02,51.9,52.01,9314.0,50.5673,50.6354,50.5186,50.6257,9314.0
2023-03-22 12:45:00,52.0,52.01,51.91,51.94,12747.0,50.6159,50.6257,50.5283,50.5575,12747.0
2023-03-22 12:50:00,51.93,51.97,51.92,51.94,7133.0,50.5478,50.5867,50.538,50.5575,7133.0
2023-03-22 12:55:00,51.93,51.93,51.84,51.86,11779.0,50.5478,50.5478,50.4602,50.4796,11779.0
2023-03-22 13:00:00,51.84,51.84,51.68,51.7,14054.0,50.4602,50.4602,50.3044,50.3239,14054.0
2023-03-22 13:05:00,51.7,51.74,51.62,51.67,13640.0,50.3239,50.3628,50.246,50.2947,13640.0
2023-03-22 13:10:00,51.67,51.75,51.66,51.75,12481.0,50.2947,50.3726,50.285,50.3726,12481.0
2023-03-22 13:15:00,51.77,51.82,51.75,51.78,14640.0,50.392,50.4407,50.3726,50.4018,14640.0
2023-03-22 13:20:00,51.78,51.87,51.78,51.83,9292.0,50.4018,50.4894,50.4018,50.4504,9292.0
2023-03-22 13:25:00,51.84,51.91,51.83,51.9,7921.0,50.4602,50.5283,50.4504,50.5186,7921.0
2023-03-22 13:30:00,51.92,51.98,51.89,51.91,13600.0,50.538,50.5965,50.5088,50.5283,13600.0
2023-03-22 13:35:00,51.89,51.92,51.85,51.9,7713.0,50.5088,50.538,50.4699,50.5186,7713.0
2023-03-22 13:40:00,51.9,51.95,51.87,51.95,18998.0,50.5186,50.5673,50.4894,50.5673,18998.0
2023-03-22 13:45:00,51.94,52.02,51.94,51.98,8330.0,50.5575,50.6354,50.5575,50.5965,8330.0
2023-03-22 13:50:00,51.99,52.02,51.97,51.98,7174.0,50.6062,50.6354,50.5867,50.5965,7174.0
2023-03-22 13:55:00,51.98,52.08,51.95,51.98,14100.0,50.5965,50.6938,50.5673,50.5965,14100.0
2023-03-22 14:00:00,52.03,52.71,51.96,52.58,162368.0,50.6451,51.307,50.577,51.1805,162368.0
2023-03-22 14:05:00,52.65,53.08,52.52,52.57,144524.0,51.2486,51.6672,51.1221,51.1707,144524.0
2023-03-22 14:10:00,52.57,52.66,52.14,52.27,116106.0,51.1707,51.2584,50.7522,50.8787,116106.0
2023-03-22 14:15:00,52.31,52.64,52.26,52.55,86332.0,50.9177,51.2389,50.869,51.1513,86332.0
2023-03-22 14:20:00,52.56,52.58,52.23,52.35,37348.0,51.161,51.1805,50.8398,50.9566,37348.0
2023-03-22 14:25:00,52.34,52.5,52.31,52.43,43705.0,50.9469,51.1026,50.9177,51.0345,43705.0
2023-03-22 14:30:00,52.43,52.73,52.23,52.37,98217.0,51.0345,51.3265,50.8398,50.9761,98217.0
2023-03-22 14:35:00,52.33,52.55,51.69,52.32,90180.0,50.9371,51.1513,50.3142,50.9274,90180.0
2023-03-22 14:40:00,52.35,53.05,52.34,52.83,149839.0,50.9566,51.638,50.9469,51.4238,149839.0
2023-03-22 14:45:00,52.85,53.34,52.71,53.1,119127.0,51.4433,51.9203,51.307,51.6866,119127.0
2023-03-22 14:50:00,53.09,53.17,52.48,52.56,84629.0,51.6769,51.7548,51.0831,51.161,84629.0
2023-03-22 14:55:00,52.57,52.63,51.99,52.02,89482.0,51.1707,51.2292,50.6062,50.6354,89482.0
2023-03-22 15:00:00,51.99,52.13,51.4,51.44,138533.0,50.6062,50.7425,50.0319,50.0708,138533.0
2023-03-22 15:05:00,51.37,51.55,51.01,51.2,132214.0,50.0027,50.1779,49.6523,49.8372,132214.0
2023-03-22 15:10:00,51.25,51.54,51.03,51.48,91703.0,49.8859,50.1682,49.6717,50.1098,91703.0
2023-03-22 15:15:00,51.47,51.82,51.46,51.68,127945.0,50.1,50.4407,50.0903,50.3044,127945.0
2023-03-22 15:20:00,51.7,52.33,51.62,51.98,111891.0,50.3239,50.9371,50.246,50.5965,111891.0
2023-03-22 15:25:00,52.0,52.13,51.69,52.04,76433.0,50.6159,50.7425,50.3142,50.6549,76433.0
2023-03-22 15:30:00,52.01,52.09,51.43,51.55,96513.0,50.6257,50.7035,50.0611,50.1779,96513.0
2023-03-22 15:35:00,51.52,51.63,51.12,51.24,69507.0,50.1487,50.2558,49.7593,49.8761,69507.0
2023-03-22 15:40:00,51.33,51.5,51.16,51.16,73197.0,49.9638,50.1292,49.7983,49.7983,73197.0
2023-03-22 15:45:00,51.14,51.16,50.73,50.9,88471.0,49.7788,49.7983,49.3797,49.5452,88471.0
2023-03-22 15:50:00,50.86,50.89,50.2,50.2,140452.0,49.5063,49.5355,48.8638,48.8638,140452.0
2023-03-22 15:55:00,50.24,50.27,49.71,49.73,131050.0,48.9028,48.932,48.3869,48.4063,131050.0
2023-03-23 09:30:00,50.32,50.75,50.29,50.67,268275.0,48.9806,49.3992,48.9514,49.3213,268275.0
2023-03-23 09:35:00,50.68,50.7,50.48,50.62,50090.0,49.3311,49.3505,49.1364,49.2727,50090.0
2023-03-23 09:40:00,50.63,50.82,50.5,50.75,83862.0,49.2824,49.4673,49.1558,49.3992,83862.0
2023-03-23 09:45:00,50.77,50.87,50.7,50.84,58958.0,49.4187,49.516,49.3505,49.4868,58958.0
2023-03-23 09:50:00,50.86,50.9,50.77,50.83,56388.0,49.5063,49.5452,49.4187,49.4771,56388.0
2023-03-23 09:55:00,50.84,50.86,50.67,50.73,40260.0,49.4868,49.5063,49.3213,49.3797,40260.0
2023-03-23 10:00:00,50.73,50.94,50.73,50.83,81739.0,49.3797,49.5841,49.3797,49.4771,81739.0
2023-03-23 10:05:00,50.83,50.93,50.79,50.92,41676.0,49.4771,49.5744,49.4381,49.5647,41676.0
2023-03-23 10:10:00,50.93,51.13,50.91,51.06,46243.0,49.5744,49.7691,49.5549,49.7009,46243.0
2023-03-23 10:15:00,51.06,51.21,51.05,51.07,42023.0,49.7009,49.8469,49.6912,49.7107,42023.0
2023-03-23 10:20:00,51.03,51.05,50.88,50.99,27387.0,49.6717,49.6912,49.5257,49.6328,27387.0
2023-03-23 10:25:00,50.97,51.14,50.97,51.01,28520.0,49.6133,49.7788,49.6133,49.6523,28520.0
2023-03-23 10:30:00,51.0,51.03,50.86,50.89,42463.0,49.6425,49.6717,49.5063,49.5355,42463.0
2023-03-23 10:35:00,50.89,51.06,50.89,51.04,32764.0,49.5355,49.7009,49.5355,49.6815,32764.0
2023-03-23 10:40:00,51.04,51.12,51.03,51.1,19017.0,49.6815,49.7593,49.6717,49.7399,19017.0
2023-03-23 10:45:00,51.11,51.48,51.11,51.47,79205.0,49.7496,50.1098,49.7496,50.1,79205.0
2023-03-23 10:50:00,51.48,51.69,51.44,51.62,69882.0,50.1098,50.3142,50.0708,50.246,69882.0
2023-03-23 10:55:00,51.63,51.75,51.58,51.73,28409.0,50.2558,50.3726,50.2071,50.3531,28409.0
2023-03-23 11:00:00,51.74,51.92,51.74,51.82,58390.0,50.3628,50.538,50.3628,50.4407,58390.0
2023-03-23 11:05:00,51.82,52.0,51.79,51.89,41508.0,50.4407,50.6159,50.4115,50.5088,41508.0
2023-03-23 11:10:00,51.89,51.93,51.83,51.83,23504.0,50.5088,50.5478,50.4504,50.4504,23504.0
2023-03-23 11:15:00,51.85,51.85,51.65,51.65,33078.0,50.4699,50.4699,50.2752,50.2752,33078.0
2023-03-23 11:20:00,51.67,51.75,51.63,51.74,36012.0,50.2947,50.3726,50.2558,50.3628,36012.0
2023-03-23 11:25:00,51.71,51.73,51.48,51.48,32346.0,50.3336,50.3531,50.1098,50.1098,32346.0
2023-03-23 11:30:00,51.49,51.72,51.49,51.59,47348.0,50.1195,50.3434,50.1195,50.2168,47348.0
2023-03-23 11:35:00,51.59,51.75,51.58,51.64,21452.0,50.2168,50.3726,50.2071,50.2655,21452.0
2023-03-23 11:40:00,51.64,51.72,51.46,51.49,22609.0,50.2655,50.3434,50.0903,50.1195,22609.0
2023-03-23 11:45:00,51.5,51.63,51.48,51.6,20482.0,50.1292,50.2558,50.1098,50.2266,20482.0
2023-03-23 11:50:00,51.6,51.73,51.6,51.68,22813.0,50.2266,50.3531,50.2266,50.3044,22813.0
2023-03-23 11:55:00,51.64,51.71,51.54,51.59,21956.0,50.2655,50.3336,50.1682,50.2168,21956.0
2023-03-23 12:00:00,51.56,51.63,51.5,51.55,16284.0,50.1876,50.2558,50.1292,50.1779,16284.0
2023-03-23 12:05:00,51.58,51.67,51.51,51.66,17289.0,50.2071,50.2947,50.139,50.285,17289.0
2023-03-23 12:10:00,51.63,51.64,51.4,51.42,21635.0,50.2558,50.2655,50.0319,50.0514,21635.0
2023-03-23 12:15:00,51.43,51.48,51.38,51.42,16187.0,50.0611,50.1098,50.0124,50.0514,16187.0
2023-03-23 12:20:00,51.46,51.49,51.32,51.45,27224.0,50.0903,50.1195,49.954,50.0806,27224.0
2023-03-23 12:25:00,51.47,51.59,51.41,51.42,16031.0,50.1,50.2168,50.0416,50.0514,16031.0
2023-03-23 12:30:00,51.45,51.58,51.39,51.44,8775.0,50.0806,50.2071,50.0222,50.0708,8775.0
2023-03-23 12:35:00,51.44,51.44,51.3,51.31,9355.0,50.0708,50.0708,49.9346,49.9443,9355.0
2023-03-23 12:40:00,51.28,51.35,51.17,51.31,21846.0,49.9151,49.9832,49.808,49.9443,21846.0
2023-03-23 12:45:00,51.31,51.31,51.09,51.24,18336.0,49.9443,49.9443,49.7301,49.8761,18336.0
2023-03-23 12:50:00,51.24,51.24,51.07,51.21,19207.0,49.8761,49.8761,49.7107,49.8469,19207.0
2023-03-23 12:55:00,51.17,51.17,51.04,51.11,17198.0,49.808,49.808,49.6815,49.7496,17198.0
2023-03-23 13:00:00,51.1,51.1,50.98,51.09,8037.0,49.7399,49.7399,49.6231,49.7301,8037.0
2023-03-23 13:05:00,51.09,51.2,50.91,50.94,21127.0,49.7301,49.8372,49.5549,49.5841,21127.0
2023-03-23 13:10:00,50.98,50.99,50.72,50.83,31904.0,49.6231,49.6328,49.37,49.4771,31904.0
2023-03-23 13:15:00,50.82,50.83,50.64,50.75,25989.0,49.4673,49.4771,49.2921,49.3992,25989.0
2023-03-23 13:20:00,50.72,50.89,50.68,50.69,29543.0,49.37,49.5355,49.3311,49.3408,29543.0
2023-03-23 13:25:00,50.68,50.72,50.29,50.48,118110.0,49.3311,49.37,48.9514,49.1364,118110.0
2023-03-23 13:30:00,50.44,50.62,50.44,50.48,18840.0,49.0974,49.2727,49.0974,49.1364,18840.0
2023-03-23 13:35:00,50.46,50.56,50.41,50.53,14445.0,49.1169,49.2142,49.0682,49.185,14445.0
2023-03-23 13:40:00,50.54,50.74,50.53,50.72,34071.0,49.1948,49.3895,49.185,49.37,34071.0
2023-03-23 13:45:00,50.73,50.73,50.44,50.53,16962.0,49.3797,49.3797,49.0974,49.185,16962.0
2023-03-23 13:50:00,50.47,50.54,50.34,50.46,16378.0,49.1266,49.1948,49.0001,49.1169,16378.0
2023-03-23 13:55:00,50.43,50.48,50.34,50.38,12756.0,49.0877,49.1364,49.0001,49.039,12756.0
2023-03-23 14:00:00,50.41,50.56,50.34,50.39,19857.0,49.0682,49.2142,49.0001,49.0488,19857.0
2023-03-23 14:05:00,50.4,50.47,50.32,50.34,20380.0,49.0585,49.1266,48.9806,49.0001,20380.0
2023-03-23 14:10:00,50.34,50.47,50.29,50.47,20695.0,49.0001,49.1266,48.9514,49.1266,20695.0
2023-03-23 14:15:00,50.45,50.49,50.33,50.4,21800.0,49.1072,49.1461,48.9904,49.0585,21800.0
2023-03-23 14:20:00,50.38,50.38,50.06,50.08,51596.0,49.039,49.039,48.7276,48.747,51596.0
2023-03-23 14:25:00,50.09,50.09,49.73,49.73,41600.0,48.7568,48.7568,48.4063,48.4063,41600.0
2023-03-23 14:30:00,49.74,49.9,49.65,49.75,30719.0,48.4161,48.5718,48.3285,48.4258,30719.0
2023-03-23 14:35:00,49.74,49.92,49.62,49.63,32038.0,48.4161,48.5913,48.2993,48.309,32038.0
2023-03-23 14:40:00,49.63,49.69,49.16,49.16,71652.0,48.309,48.3674,47.8515,47.8515,71652.0
2023-03-23 14:45:00,49.21,49.46,49.1,49.31,87387.0,47.9002,48.1435,47.7931,47.9975,87387.0
2023-03-23 14:50:00,49.29,49.37,49.1,49.11,74385.0,47.9781,48.0559,47.7931,47.8028,74385.0
2023-03-23 14:55:00,49.09,49.55,48.96,49.55,71701.0,47.7834,48.2311,47.6568,48.2311,71701.0
2023-03-23 15:00:00,49.55,50.42,49.55,49.83,217152.0,48.2311,49.078,48.2311,48.5037,217152.0
2023-03-23 15:05:00,49.85,49.92,49.52,49.84,68735.0,48.5231,48.5913,48.2019,48.5134,68735.0
2023-03-23 15:10:00,49.87,49.99,49.55,49.73,44328.0,48.5426,48.6594,48.2311,48.4063,44328.0
2023-03-23 15:15:00,49.75,49.84,49.28,49.32,75431.0,48.4258,48.5134,47.9683,48.0073,75431.0
2023-03-23 15:20:00,49.34,49.53,48.94,49.48,70413.0,48.0267,48.2117,47.6374,48.163,70413.0
2023-03-23 15:25:00,49.46,49.65,49.41,49.43,54937.0,48.1435,48.3285,48.0949,48.1143,54937.0
2023-03-23 15:30:00,49.4,49.6,49.3,49.57,37441.0,48.0851,48.2798,47.9878,48.2506,37441.0
2023-03-23 15:35:00,49.58,49.95,49.58,49.81,86466.0,48.2603,48.6205,48.2603,48.4842,86466.0
2023-03-23 15:40:00,49.76,49.97,49.68,49.92,78176.0,48.4355,48.64,48.3577,48.5913,78176.0
2023-03-23 15:45:00,49.92,50.33,49.91,50.11,117213.0,48.5913,48.9904,48.5815,48.7762,117213.0
2023-03-23 15:50:00,50.12,50.64,50.12,50.39,100448.0,48.786,49.2921,48.786,49.0488,100448.0
2023-03-23 15:55:00,50.42,50.43,50.0,50.03,71612.0,49.078,49.0877,48.6692,48.6984,71612.0
2023-03-24 09:30:00,49.39,49.5,49.01,49.22,120585.0,48.0754,48.1825,47.7055,47.9099,120585.0
2023-03-24 09:35:00,49.17,49.33,49.15,49.24,64708.0,47.8612,48.017,47.8418,47.9294,64708.0
2023-03-24 09:40:00,49.18,49.31,48.92,49.1,61572.0,47.871,47.9975,47.6179,47.7931,61572.0
2023-03-24 09:45:00,49.06,49.18,48.66,48.83,91352.0,47.7542,47.871,47.3648,47.5303,91352.0
2023-03-24 09:50:00,48.81,49.23,48.79,49.19,58651.0,47.5108,47.9196,47.4914,47.8807,58651.0
2023-03-24 09:55:00,49.2,49.36,49.19,49.32,96740.0,47.8904,48.0462,47.8807,48.0073,96740.0
2023-03-24 10:00:00,49.36,49.56,49.26,49.32,69711.0,48.0462,48.2409,47.9489,48.0073,69711.0
2023-03-24 10:05:00,49.32,49.48,49.16,49.26,52571.0,48.0073,48.163,47.8515,47.9489,52571.0
2023-03-24 10:10:00,49.26,49.54,49.13,49.34,67284.0,47.9489,48.2214,47.8223,48.0267,67284.0
2023-03-24 10:15:00,49.31,49.33,48.97,49.05,47330.0,47.9975,48.017,47.6666,47.7444,47330.0
2023-03-24 10:20:00,49.06,49.09,48.82,49.08,59839.0,47.7542,47.7834,47.5206,47.7736,59839.0
2023-03-24 10:25:00,49.11,49.63,49.11,49.57,125721.0,47.8028,48.309,47.8028,48.2506,125721.0
2023-03-24 10:30:00,49.59,49.77,49.53,49.63,32899.0,48.2701,48.4453,48.2117,48.309,32899.0
2023-03-24 10:35:00,49.63,49.66,49.36,49.38,59055.0,48.309,48.3382,48.0462,48.0657,59055.0
2023-03-24 10:40:00,49.38,49.38,49.07,49.08,35875.0,48.0657,48.0657,47.7639,47.7736,35875.0
2023-03-24 10:45:00,49.12,49.22,48.95,49.0,47144.0,47.8126,47.9099,47.6471,47.6958,47144.0
2023-03-24 10:50:00,48.99,49.11,48.95,49.05,25864.0,47.686,47.8028,47.6471,47.7444,25864.0
2023-03-24 10:55:00,49.04,49.25,49.0,49.21,52049.0,47.7347,47.9391,47.6958,47.9002,52049.0
2023-03-24 11:00:00,49.2,49.35,49.08,49.28,36765.0,47.8904,48.0365,47.7736,47.9683,36765.0
2023-03-24 11:05:00,49.33,49.37,48.96,48.96,41289.0,48.017,48.0559,47.6568,47.6568,41289.0
2023-03-24 11:10:00,48.95,48.97,48.72,48.82,57923.0,47.6471,47.6666,47.4232,47.5206,57923.0
2023-03-24 11:15:00,48.82,49.04,48.81,48.88,27757.0,47.5206,47.7347,47.5108,47.579,27757.0
2023-03-24 11:20:00,48.94,49.14,48.85,49.05,27433.0,47.6374,47.832,47.5498,47.7444,27433.0
2023-03-24 11:25:00,49.08,49.24,49.07,49.15,30813.0,47.7736,47.9294,47.7639,47.8418,30813.0
2023-03-24 11:30:00,49.11,49.18,48.98,49.16,10705.0,47.8028,47.871,47.6763,47.8515,10705.0
2023-03-24 11:35:00,49.16,49.29,49.16,49.2,21058.0,47.8515,47.9781,47.8515,47.8904,21058.0
2023-03-24 11:40:00,49.23,49.33,49.23,49.3,21513.0,47.9196,48.017,47.9196,47.9878,21513.0
2023-03-24 11:45:00,49.33,49.91,49.33,49.69,84697.0,48.017,48.5815,48.017,48.3674,84697.0
2023-03-24 11:50:00,49.67,49.7,49.62,49.65,26176.0,48.3479,48.3771,48.2993,48.3285,26176.0
2023-03-24 11:55:00,49.65,50.0,49.65,49.93,81711.0,48.3285,48.6692,48.3285,48.601,81711.0
2023-03-24 12:00:00,49.97,50.28,49.85,49.93,137041.0,48.64,48.9417,48.5231,48.601,137041.0
2023-03-24 12:05:00,49.91,49.95,49.71,49.71,46826.0,48.5815,48.6205,48.3869,48.3869,46826.0
2023-03-24 12:10:00,49.73,49.84,49.71,49.71,48428.0,48.4063,48.5134,48.3869,48.3869,48428.0
2023-03-24 12:15:00,49.69,49.82,49.54,49.67,48085.0,48.3674,48.4939,48.2214,48.3479,48085.0
2023-03-24 12:20:00,49.72,49.74,49.56,49.69,19122.0,48.3966,48.4161,48.2409,48.3674,19122.0
2023-03-24 12:25:00,49.71,49.74,49.6,49.7,26392.0,48.3869,48.4161,48.2798,48.3771,26392.0
2023-03-24 12:30:00,49.74,49.82,49.68,49.8,27231.0,48.4161,48.4939,48.3577,48.4745,27231.0
2023-03-24 12:35:00,49.83,50.0,49.81,49.89,54905.0,48.5037,48.6692,48.4842,48.5621,54905.0
2023-03-24 12:40:00,49.93,50.03,49.83,50.02,94064.0,48.601,48.6984,48.5037,48.6886,94064.0
2023-03-24 12:45:00,50.07,50.23,50.04,50.16,73327.0,48.7373,48.893,48.7081,48.8249,73327.0
2023-03-24 12:50:00,50.19,50.23,50.04,50.07,30353.0,48.8541,48.893,48.7081,48.7373,30353.0
2023-03-24 12:55:00,50.07,50.27,50.07,50.08,19536.0,48.7373,48.932,48.7373,48.747,19536.0
2023-03-24 13:00:00,50.09,50.21,49.99,50.04,24067.0,48.7568,48.8736,48.6594,48.7081,24067.0
2023-03-24 13:05:00,50.08,50.16,49.91,49.97,18602.0,48.747,48.8249,48.5815,48.64,18602.0
2023-03-24 13:10:00,49.97,50.05,49.9,50.05,12352.0,48.64,48.7178,48.5718,48.7178,12352.0
2023-03-24 13:15:00,50.05,50.1,49.84,49.87,13344.0,48.7178,48.7665,48.5134,48.5426,13344.0
2023-03-24 13:20:00,49.87,50.09,49.86,50.0,16042.0,48.5426,48.7568,48.5329,48.6692,16042.0
2023-03-24 13:25:00,50.04,50.35,50.01,50.16,89348.0,48.7081,49.0098,48.6789,48.8249,89348.0
2023-03-24 13:30:00,50.17,50.34,50.14,50.18,61262.0,48.8346,49.0001,48.8054,48.8444,61262.0
2023-03-24 13:35:00,50.18,50.39,50.17,50.32,41657.0,48.8444,49.0488,48.8346,48.9806,41657.0
2023-03-24 13:40:00,50.36,50.39,50.16,50.2,33216.0,49.0196,49.0488,48.8249,48.8638,33216.0
2023-03-24 13:45:00,50.21,50.21,49.95,49.95,11959.0,48.8736,48.8736,48.6205,48.6205,11959.0
2023-03-24 13:50:00,49.98,49.98,49.87,49.91,10685.0,48.6497,48.6497,48.5426,48.5815,10685.0
2023-03-24 13:55:00,49.95,50.09,49.89,50.07,16848.0,48.6205,48.7568,48.5621,48.7373,16848.0
2023-03-24 14:00:00,50.07,50.24,50.07,50.2,24312.0,48.7373,48.9028,48.7373,48.8638,24312.0
2023-03-24 14:05:00,50.23,50.25,50.03,50.2,33487.0,48.893,48.9125,48.6984,48.8638,33487.0
2023-03-24 14:10:00,50.24,50.33,50.22,50.3,21249.0,48.9028,48.9904,48.8833,48.9612,21249.0
2023-03-24 14:15:00,50.31,50.44,50.23,50.32,43685.0,48.9709,49.0974,48.893,48.9806,43685.0
2023-03-24 14:20:00,50.33,50.38,50.17,50.2,37448.0,48.9904,49.039,48.8346,48.8638,37448.0
2023-03-24 14:25:00,50.2,50.26,50.19,50.23,6548.0,48.8638,48.9222,48.8541,48.893,6548.0
2023-03-24 14:30:00,50.26,50.57,50.25,50.47,35914.0,48.9222,49.224,48.9125,49.1266,35914.0
2023-03-24 14:35:00,50.47,50.55,50.36,50.51,18454.0,49.1266,49.2045,49.0196,49.1656,18454.0
2023-03-24 14:40:00,50.45,50.55,50.4,50.51,23060.0,49.1072,49.2045,49.0585,49.1656,23060.0
2023-03-24 14:45:00,50.52,50.59,50.45,50.5,22387.0,49.1753,49.2435,49.1072,49.1558,22387.0
2023-03-24 14:50:00,50.5,50.51,50.37,50.43,18425.0,49.1558,49.1656,49.0293,49.0877,18425.0
2023-03-24 14:55:00,50.41,50.55,50.41,50.44,35467.0,49.0682,49.2045,49.0682,49.0974,35467.0
2023-03-24 15:00:00,50.44,50.45,50.26,50.29,12599.0,49.0974,49.1072,48.9222,48.9514,12599.0
2023-03-24 15:05:00,50.3,50.36,50.18,50.23,32602.0,48.9612,49.0196,48.8444,48.893,32602.0
2023-03-24 15:10:00,50.24,50.34,50.17,50.25,32598.0,48.9028,49.0001,48.8346,48.9125,32598.0
2023-03-24 15:15:00,50.22,50.49,50.22,50.46,16746.0,48.8833,49.1461,48.8833,49.1169,16746.0
2023-03-24 15:20:00,50.48,50.73,50.48,50.57,41949.0,49.1364,49.3797,49.1364,49.224,41949.0
2023-03-24 15:25:00,50.56,50.72,50.53,50.69,28042.0,49.2142,49.37,49.185,49.3408,28042.0
2023-03-24 15:30:00,50.69,50.75,50.6,50.67,25619.0,49.3408,49.3992,49.2532,49.3213,25619.0
2023-03-24 15:35:00,50.66,50.78,50.56,50.62,38642.0,49.3116,49.4284,49.2142,49.2727,38642.0
2023-03-24 15:40:00,50.62,50.64,50.54,50.57,18137.0,49.2727,49.2921,49.1948,49.224,18137.0
2023-03-24 15:45:00,50.54,50.61,50.38,50.45,22732.0,49.1948,49.2629,49.039,49.1072,22732.0
2023-03-24 15:50:00,50.41,50.47,50.31,50.35,17871.0,49.0682,49.1266,48.9709,49.0098,17871.0
2023-03-24 15:55:00,50.35,50.73,50.27,50.72,76149.0,49.0098,49.3797,48.932,49.37,76149.0
2023-03-27 09:30:00,51.76,52.07,51.74,52.01,85812.0,50.3823,50.6841,50.3628,50.6257,85812.0
2023-03-27 09:35:00,52.05,52.11,51.55,51.6,87620.0,50.6646,50.723,50.1779,50.2266,87620.0
2023-03-27 09:40:00,51.61,51.93,51.57,51.87,66597.0,50.2363,50.5478,50.1974,50.4894,66597.0
2023-03-27 09:45:00,51.91,52.07,51.91,51.98,58989.0,50.5283,50.6841,50.5283,50.5965,58989.0
2023-03-27 09:50:00,51.99,52.04,51.82,51.88,59052.0,50.6062,50.6549,50.4407,50.4991,59052.0
2023-03-27 09:55:00,51.88,51.93,51.64,51.76,62482.0,50.4991,50.5478,50.2655,50.3823,62482.0
2023-03-27 10:00:00,51.79,51.79,51.62,51.73,28520.0,50.4115,50.4115,50.246,50.3531,28520.0
2023-03-27 10:05:00,51.73,51.73,51.59,51.65,64092.0,50.3531,50.3531,50.2168,50.2752,64092.0
2023-03-27 10:10:00,51.66,51.79,51.6,51.66,44024.0,50.285,50.4115,50.2266,50.285,44024.0
2023-03-27 10:15:00,51.66,51.82,51.44,51.61,76504.0,50.285,50.4407,50.0708,50.2363,76504.0
2023-03-27 10:20:00,51.61,51.78,51.61,51.63,17222.0,50.2363,50.4018,50.2363,50.2558,17222.0
2023-03-27 10:25:00,51.62,51.62,51.51,51.54,23530.0,50.246,50.246,50.139,50.1682,23530.0
2023-03-27 10:30:00,51.5,51.5,51.35,51.36,39933.0,50.1292,50.1292,49.9832,49.993,39933.0
2023-03-27 10:35:00,51.35,51.47,51.29,51.39,22772.0,49.9832,50.1,49.9248,50.0222,22772.0
2023-03-27 10:40:00,51.4,51.43,51.25,51.25,38210.0,50.0319,50.0611,49.8859,49.8859,38210.0
2023-03-27 10:45:00,51.24,51.41,51.18,51.36,31093.0,49.8761,50.0416,49.8177,49.993,31093.0
2023-03-27 10:50:00,51.4,51.5,51.36,51.49,24541.0,50.0319,50.1292,49.993,50.1195,24541.0
2023-03-27 10:55:00,51.47,51.56,51.32,51.32,31566.0,50.1,50.1876,49.954,49.954,31566.0
2023-03-27 11:00:00,51.29,51.39,51.24,51.27,9154.0,49.9248,50.0222,49.8761,49.9054,9154.0
2023-03-27 11:05:00,51.26,51.4,51.2,51.28,13813.0,49.8956,50.0319,49.8372,49.9151,13813.0
2023-03-27 11:10:00,51.24,51.42,51.22,51.39,12828.0,49.8761,50.0514,49.8567,50.0222,12828.0
2023-03-27 11:15:00,51.4,51.4,51.18,51.22,29646.0,50.0319,50.0319,49.8177,49.8567,29646.0
2023-03-27 11:20:00,51.21,51.39,51.2,51.35,13958.0,49.8469,50.0222,49.8372,49.9832,13958.0
2023-03-27 11:25:00,51.37,51.51,51.37,51.49,34934.0,50.0027,50.139,50.0027,50.1195,34934.0
2023-03-27 11:30:00,51.49,51.58,51.46,51.53,20120.0,50.1195,50.2071,50.0903,50.1584,20120.0
2023-03-27 11:35:00,51.54,51.57,51.49,51.57,7268.0,50.1682,50.1974,50.1195,50.1974,7268.0
2023-03-27 11:40:00,51.57,51.58,51.45,51.53,10397.0,50.1974,50.2071,50.0806,50.1584,10397.0
2023-03-27 11:45:00,51.52,51.65,51.52,51.63,12415.0,50.1487,50.2752,50.1487,50.2558,12415.0
2023-03-27 11:50:00,51.61,51.67,51.42,51.47,7445.0,50.2363,50.2947,50.0514,50.1,7445.0
2023-03-27 11:55:00,51.48,51.52,51.28,51.45,21495.0,50.1098,50.1487,49.9151,50.0806,21495.0
2023-03-27 12:00:00,51.45,51.61,51.43,51.59,13121.0,50.0806,50.2363,50.0611,50.2168,13121.0
2023-03-27 12:05:00,51.59,51.6,51.35,51.42,28687.0,50.2168,50.2266,49.9832,50.0514,28687.0
2023-03-27 12:10:00,51.45,51.5,51.4,51.46,19721.0,50.0806,50.1292,50.0319,50.0903,19721.0
2023-03-27 12:15:00,51.46,51.66,51.45,51.63,13032.0,50.0903,50.285,50.0806,50.2558,13032.0
2023-03-27 12:20:00,51.66,51.77,51.66,51.75,17154.0,50.285,50.392,50.285,50.3726,17154.0
2023-03-27 12:25:00,51.75,51.76,51.58,51.75,27287.0,50.3726,50.3823,50.2071,50.3726,27287.0
2023-03-27 12:30:00,51.78,51.8,51.67,51.69,26752.0,50.4018,50.4212,50.2947,50.3142,26752.0
2023-03-27 12:35:00,51.67,51.74,51.65,51.71,10312.0,50.2947,50.3628,50.2752,50.3336,10312.0
2023-03-27 12:40:00,51.71,51.72,51.63,51.72,6640.0,50.3336,50.3434,50.2558,50.3434,6640.0
2023-03-27 12:45:00,51.73,51.79,51.65,51.75,9799.0,50.3531,50.4115,50.2752,50.3726,9799.0
2023-03-27 12:50:00,51.73,51.78,51.66,51.7,9315.0,50.3531,50.4018,50.285,50.3239,9315.0
2023-03-27 12:55:00,51.7,51.7,51.63,51.69,4415.0,50.3239,50.3239,50.2558,50.3142,4415.0
2023-03-27 13:00:00,51.69,51.88,51.68,51.82,16908.0,50.3142,50.4991,50.3044,50.4407,16908.0
2023-03-27 13:05:00,51.81,51.88,51.73,51.77,16297.0,50.431,50.4991,50.3531,50.392,16297.0
2023-03-27 13:10:00,51.74,51.77,51.63,51.66,9328.0,50.3628,50.392,50.2558,50.285,9328.0
2023-03-27 13:15:00,51.66,51.74,51.58,51.74,8991.0,50.285,50.3628,50.2071,50.3628,8991.0
2023-03-27 13:20:00,51.71,51.94,51.71,51.86,22382.0,50.3336,50.5575,50.3336,50.4796,22382.0
2023-03-27 13:25:00,51.84,51.92,51.84,51.92,15214.0,50.4602,50.538,50.4602,50.538,15214.0
2023-03-27 13:30:00,51.94,52.02,51.89,51.92,32895.0,50.5575,50.6354,50.5088,50.538,32895.0
2023-03-27 13:35:00,51.91,51.91,51.79,51.82,16258.0,50.5283,50.5283,50.4115,50.4407,16258.0
2023-03-27 13:40:00,51.86,51.9,51.83,51.89,16138.0,50.4796,50.5186,50.4504,50.5088,16138.0
2023-03-27 13:45:00,51.86,51.97,51.86,51.92,24903.0,50.4796,50.5867,50.4796,50.538,24903.0
2023-03-27 13:50:00,51.92,51.92,51.73,51.74,12071.0,50.538,50.538,50.3531,50.3628,12071.0
2023-03-27 13:55:00,51.74,51.8,51.7,51.71,29451.0,50.3628,50.4212,50.3239,50.3336,29451.0
2023-03-27 14:00:00,51.72,51.73,51.57,51.58,40295.0,50.3434,50.3531,50.1974,50.2071,40295.0
2023-03-27 14:05:00,51.56,51.64,51.53,51.61,12655.0,50.1876,50.2655,50.1584,50.2363,12655.0
2023-03-27 14:10:00,51.61,51.74,51.61,51.73,10447.0,50.2363,50.3628,50.2363,50.3531,10447.0
2023-03-27 14:15:00,51.71,51.76,51.68,51.75,12659.0,50.3336,50.3823,50.3044,50.3726,12659.0
2023-03-27 14:20:00,51.75,51.9,51.74,51.87,13301.0,50.3726,50.5186,50.3628,50.4894,13301.0
2023-03-27 14:25:00,51.89,51.96,51.85,51.92,13372.0,50.5088,50.577,50.4699,50.538,13372.0
2023-03-27 14:30:00,51.91,52.02,51.91,52.01,20300.0,50.5283,50.6354,50.5283,50.6257,20300.0
2023-03-27 14:35:00,52.0,52.11,51.99,52.06,24489.0,50.6159,50.723,50.6062,50.6743,24489.0
2023-03-27 14:40:00,52.04,52.04,51.99,52.0,9427.0,50.6549,50.6549,50.6062,50.6159,9427.0
2023-03-27 14:45:00,52.03,52.09,51.97,52.07,10590.0,50.6451,50.7035,50.5867,50.6841,10590.0
2023-03-27 14:50:00,52.1,52.11,52.0,52.06,17624.0,50.7133,50.723,50.6159,50.6743,17624.0
2023-03-27 14:55:00,52.05,52.17,52.05,52.14,25178.0,50.6646,50.7814,50.6646,50.7522,25178.0
2023-03-27 15:00:00,52.18,52.23,52.02,52.07,46217.0,50.7911,50.8398,50.6354,50.6841,46217.0
2023-03-27 15:05:00,52.07,52.09,51.93,51.94,27536.0,50.6841,50.7035,50.5478,50.5575,27536.0
2023-03-27 15:10:00,51.95,52.0,51.92,51.96,10267.0,50.5673,50.6159,50.538,50.577,10267.0
2023-03-27 15:15:00,51.96,52.01,51.89,51.89,37937.0,50.577,50.6257,50.5088,50.5088,37937.0
2023-03-27 15:20:00,51.91,52.01,51.85,51.99,21590.0,50.5283,50.6257,50.4699,50.6062,21590.0
2023-03-27 15:25:00,52.02,52.09,51.99,52.05,20703.0,50.6354,50.7035,50.6062,50.6646,20703.0
2023-03-27 15:30:00,52.04,52.12,51.96,52.03,20790.0,50.6549,50.7327,50.577,50.6451,20790.0
2023-03-27 15:35:00,52.03,52.06,51.76,51.84,20077.0,50.6451,50.6743,50.3823,50.4602,20077.0
2023-03-27 15:40:00,51.87,51.9,51.8,51.83,36378.0,50.4894,50.5186,50.4212,50.4504,36378.0
2023-03-27 15:45:00,51.8,51.85,51.68,51.72,26363.0,50.4212,50.4699,50.3044,50.3434,26363.0
2023-03-27 15:50:00,51.71,51.81,51.57,51.72,57121.0,50.3336,50.431,50.1974,50.3434,57121.0
2023-03-27 15:55:00,51.73,51.73,51.47,51.65,95046.0,50.3531,50.3531,50.1,50.2752,95046.0
2023-03-28 09:30:00,51.48,51.59,51.33,51.53,59530.0,50.1098,50.2168,49.9638,50.1584,59530.0
2023-03-28 09:35:00,51.54,51.69,51.53,51.67,45535.0,50.1682,50.3142,50.1584,50.2947,45535.0
2023-03-28 09:40:00,51.66,51.79,51.61,51.75,49311.0,50.285,50.4115,50.2363,50.3726,49311.0
2023-03-28 09:45:00,51.75,51.92,51.72,51.8,52121.0,50.3726,50.538,50.3434,50.4212,52121.0
2023-03-28 09:50:00,51.84,51.91,51.7,51.89,52129.0,50.4602,50.5283,50.3239,50.5088,52129.0
2023-03-28 09:55:00,51.92,51.93,51.7,51.8,39410.0,50.538,50.5478,50.3239,50.4212,39410.0
2023-03-28 10:00:00,51.78,51.92,51.64,51.87,50325.0,50.4018,50.538,50.2655,50.4894,50325.0
2023-03-28 10:05:00,51.89,52.09,51.89,52.04,45069.0,50.5088,50.7035,50.5088,50.6549,45069.0
2023-03-28 10:10:00,52.05,52.14,51.97,52.03,84968.0,50.6646,50.7522,50.5867,50.6451,84968.0
2023-03-28 10:15:00,52.04,52.15,52.01,52.01,24084.0,50.6549,50.7619,50.6257,50.6257,24084.0
2023-03-28 10:20:00,52.03,52.05,51.86,51.91,29462.0,50.6451,50.6646,50.4796,50.5283,29462.0
2023-03-28 10:25:00,51.91,51.98,51.84,51.9,28093.0,50.5283,50.5965,50.4602,50.5186,28093.0
2023-03-28 10:30:00,51.94,51.94,51.51,51.53,55581.0,50.5575,50.5575,50.139,50.1584,55581.0
2023-03-28 10:35:00,51.58,51.69,51.56,51.62,44085.0,50.2071,50.3142,50.1876,50.246,44085.0
2023-03-28 10:40:00,51.62,51.67,51.53,51.64,12820.0,50.246,50.2947,50.1584,50.2655,12820.0
2023-03-28 10:45:00,51.65,51.76,51.64,51.72,64824.0,50.2752,50.3823,50.2655,50.3434,64824.0
2023-03-28 10:50:00,51.75,51.76,51.6,51.6,26280.0,50.3726,50.3823,50.2266,50.2266,26280.0
2023-03-28 10:55:00,51.6,51.66,51.54,51.58,33567.0,50.2266,50.285,50.1682,50.2071,33567.0
2023-03-28 11:00:00,51.6,51.76,51.6,51.72,37299.0,50.2266,50.3823,50.2266,50.3434,37299.0
2023-03-28 11:05:00,51.76,51.82,51.65,51.65,36288.0,50.3823,50.4407,50.2752,50.2752,36288.0
2023-03-28 11:10:00,51.65,51.74,51.63,51.74,24720.0,50.2752,50.3628,50.2558,50.3628,24720.0
2023-03-28 11:15:00,51.76,51.84,51.76,51.81,29196.0,50.3823,50.4602,50.3823,50.431,29196.0
2023-03-28 11:20:00,51.84,51.94,51.81,51.87,19543.0,50.4602,50.5575,50.431,50.4894,19543.0
2023-03-28 11:25:00,51.88,51.91,51.81,51.87,16309.0,50.4991,50.5283,50.431,50.4894,16309.0
2023-03-28 11:30:00,51.87,51.99,51.86,51.9,10945.0,50.4894,50.6062,50.4796,50.5186,10945.0
2023-03-28 11:35:00,51.88,52.03,51.88,51.98,10486.0,50.4991,50.6451,50.4991,50.5965,10486.0
2023-03-28 11:40:00,52.01,52.03,51.92,51.94,10158.0,50.6257,50.6451,50.538,50.5575,10158.0
2023-03-28 11:45:00,51.95,51.98,51.83,51.86,15016.0,50.5673,50.5965,50.4504,50.4796,15016.0
2023-03-28 11:50:00,51.86,51.96,51.85,51.96,13260.0,50.4796,50.577,50.4699,50.577,13260.0
2023-03-28 11:55:00,51.97,51.98,51.93,51.98,6242.0,50.5867,50.5965,50.5478,50.5965,6242.0
2023-03-28 12:00:00,51.97,52.01,51.88,51.88,6192.0,50.5867,50.6257,50.4991,50.4991,6192.0
2023-03-28 12:05:00,51.89,51.89,51.82,51.88,18646.0,50.5088,50.5088,50.4407,50.4991,18646.0
2023-03-28 12:10:00,51.84,51.89,51.78,51.88,9818.0,50.4602,50.5088,50.4018,50.4991,9818.0
2023-03-28 12:15:00,51.86,51.86,51.68,51.73,15149.0,50.4796,50.4796,50.3044,50.3531,15149.0
2023-03-28 12:20:00,51.74,51.84,51.72,51.8,12383.0,50.3628,50.4602,50.3434,50.4212,12383.0
2023-03-28 12:25:00,51.81,51.82,51.76,51.76,6522.0,50.431,50.4407,50.3823,50.3823,6522.0
2023-03-28 12:30:00,51.77,51.77,51.66,51.74,22214.0,50.392,50.392,50.285,50.3628,22214.0
2023-03-28 12:35:00,51.75,51.77,51.72,51.74,5050.0,50.3726,50.392,50.3434,50.3628,5050.0
2023-03-28 12:40:00,51.76,51.78,51.68,51.75,8819.0,50.3823,50.4018,50.3044,50.3726,8819.0
2023-03-28 12:45:00,51.71,51.77,51.69,51.71,5420.0,50.3336,50.392,50.3142,50.3336,5420.0
2023-03-28 12:50:00,51.71,51.71,51.6,51.65,10712.0,50.3336,50.3336,50.2266,50.2752,10712.0
2023-03-28 12:55:00,51.65,51.65,51.6,51.64,6301.0,50.2752,50.2752,50.2266,50.2655,6301.0
2023-03-28 13:00:00,51.64,51.7,51.51,51.51,17723.0,50.2655,50.3239,50.139,50.139,17723.0
2023-03-28 13:05:00,51.51,51.58,51.45,51.48,23143.0,50.139,50.2071,50.0806,50.1098,23143.0
2023-03-28 13:10:00,51.48,51.53,51.4,51.45,39697.0,50.1098,50.1584,50.0319,50.0806,39697.0
2023-03-28 13:15:00,51.43,51.45,51.38,51.45,13266.0,50.0611,50.0806,50.0124,50.0806,13266.0
2023-03-28 13:20:00,51.47,51.47,51.35,51.36,8305.0,50.1,50.1,49.9832,49.993,8305.0
2023-03-28 13:25:00,51.36,51.38,51.32,51.37,14193.0,49.993,50.0124,49.954,50.0027,14193.0
2023-03-28 13:30:00,51.35,51.4,51.17,51.18,29258.0,49.9832,50.0319,49.808,49.8177,29258.0
2023-03-28 13:35:00,51.2,51.23,51.15,51.16,22583.0,49.8372,49.8664,49.7885,49.7983,22583.0
2023-03-28 13:40:00,51.15,51.2,51.15,51.18,22895.0,49.7885,49.8372,49.7885,49.8177,22895.0
2023-03-28 13:45:00,51.16,51.18,51.09,51.12,23550.0,49.7983,49.8177,49.7301,49.7593,23550.0
2023-03-28 13:50:00,51.13,51.13,51.06,51.09,18855.0,49.7691,49.7691,49.7009,49.7301,18855.0
2023-03-28 13:55:00,51.08,51.1,50.94,50.97,81466.0,49.7204,49.7399,49.5841,49.6133,81466.0
2023-03-28 14:00:00,50.95,51.08,50.92,51.05,20644.0,49.5939,49.7204,49.5647,49.6912,20644.0
2023-03-28 14:05:00,51.07,51.07,50.99,51.01,20664.0,49.7107,49.7107,49.6328,49.6523,20664.0
2023-03-28 14:10:00,51.0,51.02,50.92,51.0,9826.0,49.6425,49.662,49.5647,49.6425,9826.0
2023-03-28 14:15:00,50.99,51.09,50.99,51.08,16871.0,49.6328,49.7301,49.6328,49.7204,16871.0
2023-03-28 14:20:00,51.1,51.15,51.0,51.01,23773.0,49.7399,49.7885,49.6425,49.6523,23773.0
2023-03-28 14:25:00,51.01,51.1,51.01,51.08,16280.0,49.6523,49.7399,49.6523,49.7204,16280.0
2023-03-28 14:30:00,51.09,51.1,50.95,50.95,19986.0,49.7301,49.7399,49.5939,49.5939,19986.0
2023-03-28 14:35:00,50.97,51.07,50.97,51.05,18820.0,49.6133,49.7107,49.6133,49.6912,18820.0
2023-03-28 14:40:00,51.07,51.19,51.06,51.19,41273.0,49.7107,49.8275,49.7009,49.8275,41273.0
2023-03-28 14:45:00,51.19,51.33,51.14,51.19,43941.0,49.8275,49.9638,49.7788,49.8275,43941.0
2023-03-28 14:50:00,51.2,51.26,51.19,51.21,14585.0,49.8372,49.8956,49.8275,49.8469,14585.0
2023-03-28 14:55:00,51.22,51.25,51.2,51.24,8355.0,49.8567,49.8859,49.8372,49.8761,8355.0
2023-03-28 15:00:00,51.24,51.36,51.24,51.29,31164.0,49.8761,49.993,49.8761,49.9248,31164.0
2023-03-28 15:05:00,51.27,51.36,51.26,51.31,31238.0,49.9054,49.993,49.8956,49.9443,31238.0
2023-03-28 15:10:00,51.34,51.34,51.2,51.24,28543.0,49.9735,49.9735,49.8372,49.8761,28543.0
2023-03-28 15:15:00,51.27,51.28,51.15,51.19,21983.0,49.9054,49.9151,49.7885,49.8275,21983.0
2023-03-28 15:20:00,51.14,51.23,51.13,51.17,17239.0,49.7788,49.8664,49.7691,49.808,17239.0
2023-03-28 15:25:00,51.18,51.22,51.03,51.08,30679.0,49.8177,49.8567,49.6717,49.7204,30679.0
2023-03-28 15:30:00,51.07,51.14,50.98,51.14,27988.0,49.7107,49.7788,49.6231,49.7788,27988.0
2023-03-28 15:35:00,51.15,51.25,51.06,51.16,62329.0,49.7885,49.8859,49.7009,49.7983,62329.0
2023-03-28 15:40:00,51.17,51.2,51.12,51.16,10049.0,49.808,49.8372,49.7593,49.7983,10049.0
2023-03-28 15:45:00,51.13,51.15,51.02,51.15,14839.0,49.7691,49.7885,49.662,49.7885,14839.0
2023-03-28 15:50:00,51.16,51.38,51.15,51.27,60751.0,49.7983,50.0124,49.7885,49.9054,60751.0
2023-03-28 15:55:00,51.26,51.4,51.24,51.39,60030.0,49.8956,50.0319,49.8761,50.0222,60030.0
2023-03-29 09:30:00,52.69,52.72,52.39,52.4,113248.0,51.2876,51.3168,50.9955,51.0053,113248.0
2023-03-29 09:35:00,52.41,52.51,52.39,52.47,85654.0,51.015,51.1123,50.9955,51.0734,85654.0
2023-03-29 09:40:00,52.48,52.59,52.38,52.55,115602.0,51.0831,51.1902,50.9858,51.1513,115602.0
2023-03-29 09:45:00,52.57,52.61,52.38,52.39,160895.0,51.1707,51.2097,50.9858,50.9955,160895.0
2023-03-29 09:50:00,52.39,52.58,52.39,52.46,52857.0,50.9955,51.1805,50.9955,51.0637,52857.0
2023-03-29 09:55:00,52.46,52.55,52.43,52.55,27675.0,51.0637,51.1513,51.0345,51.1513,27675.0
2023-03-29 10:00:00,52.58,52.63,52.53,52.62,36045.0,51.1805,51.2292,51.1318,51.2194,36045.0
2023-03-29 10:05:00,52.63,52.64,52.46,52.5,99085.0,51.2292,51.2389,51.0637,51.1026,99085.0
2023-03-29 10:10:00,52.5,52.5,52.33,52.35,39383.0,51.1026,51.1026,50.9371,50.9566,39383.0
2023-03-29 10:15:00,52.34,52.47,52.33,52.41,32273.0,50.9469,51.0734,50.9371,51.015,32273.0
2023-03-29 10:20:00,52.41,52.44,52.36,52.38,27364.0,51.015,51.0442,50.9663,50.9858,27364.0
2023-03-29 10:25:00,52.37,52.39,52.29,52.37,36027.0,50.9761,50.9955,50.8982,50.9761,36027.0
2023-03-29 10:30:00,52.39,52.43,52.32,52.33,32933.0,50.9955,51.0345,50.9274,50.9371,32933.0
2023-03-29 10:35:00,52.33,52.35,52.23,52.26,26956.0,50.9371,50.9566,50.8398,50.869,26956.0
2023-03-29 10:40:00,52.25,52.29,52.16,52.22,36916.0,50.8593,50.8982,50.7717,50.8301,36916.0
2023-03-29 10:45:00,52.2,52.2,52.08,52.17,22748.0,50.8106,50.8106,50.6938,50.7814,22748.0
2023-03-29 10:50:00,52.17,52.23,52.13,52.17,42340.0,50.7814,50.8398,50.7425,50.7814,42340.0
2023-03-29 10:55:00,52.16,52.24,52.09,52.11,22017.0,50.7717,50.8495,50.7035,50.723,22017.0
2023-03-29 11:00:00,52.11,52.21,52.07,52.17,17349.0,50.723,50.8203,50.6841,50.7814,17349.0
2023-03-29 11:05:00,52.19,52.32,52.16,52.29,24725.0,50.8009,50.9274,50.7717,50.8982,24725.0
2023-03-29 11:10:00,52.31,52.31,52.2,52.22,15561.0,50.9177,50.9177,50.8106,50.8301,15561.0
2023-03-29 11:15:00,52.2,52.27,52.14,52.14,19113.0,50.8106,50.8787,50.7522,50.7522,19113.0
2023-03-29 11:20:00,52.15,52.29,52.14,52.22,24049.0,50.7619,50.8982,50.7522,50.8301,24049.0
2023-03-29 11:25:00,52.23,52.23,52.14,52.21,18775.0,50.8398,50.8398,50.7522,50.8203,18775.0
2023-03-29 11:30:00,52.23,52.34,52.19,52.31,18078.0,50.8398,50.9469,50.8009,50.9177,18078.0
2023-03-29 11:35:00,52.32,52.38,52.28,52.32,19875.0,50.9274,50.9858,50.8885,50.9274,19875.0
2023-03-29 11:40:00,52.31,52.33,52.26,52.29,19325.0,50.9177,50.9371,50.869,50.8982,19325.0
2023-03-29 11:45:00,52.3,52.36,52.28,52.33,9889.0,50.9079,50.9663,50.8885,50.9371,9889.0
2023-03-29 11:50:00,52.35,52.42,52.31,52.42,20580.0,50.9566,51.0247,50.9177,51.0247,20580.0
2023-03-29 11:55:00,52.42,52.5,52.42,52.49,8786.0,51.0247,51.1026,51.0247,51.0929,8786.0
2023-03-29 12:00:00,52.5,52.53,52.46,52.5,20217.0,51.1026,51.1318,51.0637,51.1026,20217.0
2023-03-29 12:05:00,52.5,52.5,52.38,52.4,13059.0,51.1026,51.1026,50.9858,51.0053,13059.0
2023-03-29 12:10:00,52.41,52.5,52.39,52.5,13788.0,51.015,51.1026,50.9955,51.1026,13788.0
2023-03-29 12:15:00,52.51,52.55,52.43,52.51,51685.0,51.1123,51.1513,51.0345,51.1123,51685.0
2023-03-29 12:20:00,52.52,52.55,52.48,52.48,19965.0,51.1221,51.1513,51.0831,51.0831,19965.0
2023-03-29 12:25:00,52.47,52.51,52.44,52.45,25501.0,51.0734,51.1123,51.0442,51.0539,25501.0
2023-03-29 12:30:00,52.45,52.54,52.44,52.45,12487.0,51.0539,51.1415,51.0442,51.0539,12487.0
2023-03-29 12:35:00,52.44,52.53,52.43,52.5,12436.0,51.0442,51.1318,51.0345,51.1026,12436.0
2023-03-29 12:40:00,52.5,52.51,52.42,52.44,7725.0,51.1026,51.1123,51.0247,51.0442,7725.0
2023-03-29 12:45:00,52.45,52.47,52.41,52.44,10430.0,51.0539,51.0734,51.015,51.0442,10430.0
2023-03-29 12:50:00,52.49,52.51,52.46,52.47,8764.0,51.0929,51.1123,51.0637,51.0734,8764.0
2023-03-29 12:55:00,52.49,52.49,52.38,52.44,15935.0,51.0929,51.0929,50.9858,51.0442,15935.0
2023-03-29 13:00:00,52.43,52.45,52.37,52.44,33433.0,51.0345,51.0539,50.9761,51.0442,33433.0
2023-03-29 13:05:00,52.44,52.63,52.43,52.62,49754.0,51.0442,51.2292,51.0345,51.2194,49754.0
2023-03-29 13:10:00,52.61,52.65,52.57,52.62,18898.0,51.2097,51.2486,51.1707,51.2194,18898.0
2023-03-29 13:15:00,52.6,52.62,52.54,52.55,12521.0,51.2,51.2194,51.1415,51.1513,12521.0
2023-03-29 13:20:00,52.55,52.58,52.54,52.58,8600.0,51.1513,51.1805,51.1415,51.1805,8600.0
2023-03-29 13:25:00,52.58,52.65,52.58,52.62,22464.0,51.1805,51.2486,51.1805,51.2194,22464.0
2023-03-29 13:30:00,52.62,52.62,52.52,52.52,13928.0,51.2194,51.2194,51.1221,51.1221,13928.0
2023-03-29 13:35:00,52.51,52.53,52.38,52.39,47699.0,51.1123,51.1318,50.9858,50.9955,47699.0
2023-03-29 13:40:00,52.39,52.45,52.39,52.4,13057.0,50.9955,51.0539,50.9955,51.0053,13057.0
2023-03-29 13:45:00,52.38,52.4,52.33,52.34,10400.0,50.9858,51.0053,50.9371,50.9469,10400.0
2023-03-29 13:50:00,52.34,52.37,52.3,52.3,3131.0,50.9469,50.9761,50.9079,50.9079,3131.0
2023-03-29 13:55:00,52.31,52.34,52.27,52.33,13215.0,50.9177,50.9469,50.8787,50.9371,13215.0
2023-03-29 14:00:00,52.34,52.34,52.23,52.31,6397.0,50.9469,50.9469,50.8398,50.9177,6397.0
2023-03-29 14:05:00,52.32,52.41,52.28,52.4,16227.0,50.9274,51.015,50.8885,51.0053,16227.0
2023-03-29 14:10:00,52.41,52.48,52.4,52.43,45096.0,51.015,51.0831,51.0053,51.0345,45096.0
2023-03-29 14:15:00,52.42,52.42,52.3,52.32,8952.0,51.0247,51.0247,50.9079,50.9274,8952.0
2023-03-29 14:20:00,52.31,52.38,52.26,52.35,10287.0,50.9177,50.9858,50.869,50.9566,10287.0
2023-03-29 14:25:00,52.35,52.4,52.35,52.38,8702.0,50.9566,51.0053,50.9566,50.9858,8702.0
2023-03-29 14:30:00,52.39,52.44,52.38,52.39,13446.0,50.9955,51.0442,50.9858,50.9955,13446.0
2023-03-29 14:35:00,52.38,52.52,52.38,52.52,17284.0,50.9858,51.1221,50.9858,51.1221,17284.0
2023-03-29 14:40:00,52.52,52.53,52.48,52.51,11387.0,51.1221,51.1318,51.0831,51.1123,11387.0
2023-03-29 14:45:00,52.5,52.61,52.46,52.59,20426.0,51.1026,51.2097,51.0637,51.1902,20426.0
2023-03-29 14:50:00,52.59,52.67,52.46,52.66,78554.0,51.1902,51.2681,51.0637,51.2584,78554.0
2023-03-29 14:55:00,52.67,52.72,52.65,52.69,23505.0,51.2681,51.3168,51.2486,51.2876,23505.0
2023-03-29 15:00:00,52.7,52.74,52.5,52.64,113427.0,51.2973,51.3362,51.1026,51.2389,113427.0
2023-03-29 15:05:00,52.64,52.65,52.54,52.63,15781.0,51.2389,51.2486,51.1415,51.2292,15781.0
2023-03-29 15:10:00,52.64,52.69,52.6,52.65,11514.0,51.2389,51.2876,51.2,51.2486,11514.0
2023-03-29 15:15:00,52.66,52.91,52.65,52.86,55047.0,51.2584,51.5017,51.2486,51.453,55047.0
2023-03-29 15:20:00,52.88,52.9,52.8,52.84,21747.0,51.4725,51.492,51.3946,51.4336,21747.0
2023-03-29 15:25:00,52.85,52.89,52.78,52.87,13935.0,51.4433,51.4822,51.3752,51.4628,13935.0
2023-03-29 15:30:00,52.86,52.86,52.76,52.78,14550.0,51.453,51.453,51.3557,51.3752,14550.0
2023-03-29 15:35:00,52.77,52.77,52.68,52.7,20381.0,51.3654,51.3654,51.2778,51.2973,20381.0
2023-03-29 15:40:00,52.68,52.82,52.65,52.8,12813.0,51.2778,51.4141,51.2486,51.3946,12813.0
2023-03-29 15:45:00,52.79,52.89,52.78,52.87,29139.0,51.3849,51.4822,51.3752,51.4628,29139.0
2023-03-29 15:50:00,52.89,52.97,52.82,52.85,62950.0,51.4822,51.5601,51.4141,51.4433,62950.0
2023-03-29 15:55:00,52.85,52.92,52.77,52.9,62711.0,51.4433,51.5114,51.3654,51.492,62711.0
2023-03-30 09:30:00,53.78,53.79,53.58,53.62,84564.0,52.3485,52.3583,52.1539,52.1928,84564.0
2023-03-30 09:35:00,53.64,53.73,53.56,53.62,44563.0,52.2123,52.2999,52.1344,52.1928,44563.0
2023-03-30 09:40:00,53.61,53.67,53.56,53.6,33375.0,52.1831,52.2415,52.1344,52.1733,33375.0
2023-03-30 09:45:00,53.61,53.62,53.53,53.59,36822.0,52.1831,52.1928,52.1052,52.1636,36822.0
2023-03-30 09:50:00,53.57,53.59,53.38,53.46,32680.0,52.1441,52.1636,51.9592,52.0371,32680.0
2023-03-30 09:55:00,53.47,53.57,53.44,53.48,22022.0,52.0468,52.1441,52.0176,52.0565,22022.0
2023-03-30 10:00:00,53.49,53.53,53.36,53.39,39358.0,52.0663,52.1052,51.9397,51.9689,39358.0
2023-03-30 10:05:00,53.34,53.4,53.27,53.33,36487.0,51.9203,51.9787,51.8521,51.9105,36487.0
2023-03-30 10:10:00,53.32,53.37,53.14,53.19,100448.0,51.9008,51.9495,51.7256,51.7742,100448.0
2023-03-30 10:15:00,53.2,53.21,53.08,53.19,49228.0,51.784,51.7937,51.6672,51.7742,49228.0
2023-03-30 10:20:00,53.2,53.25,53.16,53.25,19069.0,51.784,51.8326,51.745,51.8326,19069.0
2023-03-30 10:25:00,53.22,53.43,53.19,53.37,33812.0,51.8034,52.0079,51.7742,51.9495,33812.0
2023-03-30 10:30:00,53.36,53.44,53.27,53.29,36981.0,51.9397,52.0176,51.8521,51.8716,36981.0
2023-03-30 10:35:00,53.28,53.46,53.23,53.46,27380.0,51.8619,52.0371,51.8132,52.0371,27380.0
2023-03-30 10:40:00,53.46,53.53,53.43,53.52,13637.0,52.0371,52.1052,52.0079,52.0955,13637.0
2023-03-30 10:45:00,53.51,53.52,53.42,53.44,22461.0,52.0857,52.0955,51.9981,52.0176,22461.0
2023-03-30 10:50:00,53.4,53.47,53.35,53.42,13550.0,51.9787,52.0468,51.93,51.9981,13550.0
2023-03-30 10:55:00,53.4,53.43,53.24,53.29,34397.0,51.9787,52.0079,51.8229,51.8716,34397.0
2023-03-30 11:00:00,53.28,53.31,53.23,53.27,20781.0,51.8619,51.8911,51.8132,51.8521,20781.0
2023-03-30 11:05:00,53.29,53.31,53.22,53.25,18492.0,51.8716,51.8911,51.8034,51.8326,18492.0
2023-03-30 11:10:00,53.26,53.38,53.1,53.12,63061.0,51.8424,51.9592,51.6866,51.7061,63061.0
2023-03-30 11:15:00,53.13,53.21,53.07,53.18,38453.0,51.7158,51.7937,51.6574,51.7645,38453.0
2023-03-30 11:20:00,53.21,53.32,53.2,53.29,39297.0,51.7937,51.9008,51.784,51.8716,39297.0
2023-03-30 11:25:00,53.28,53.29,53.23,53.24,11577.0,51.8619,51.8716,51.8132,51.8229,11577.0
2023-03-30 11:30:00,53.22,53.22,53.05,53.08,27182.0,51.8034,51.8034,51.638,51.6672,27182.0
2023-03-30 11:35:00,53.11,53.14,53.02,53.06,21036.0,51.6964,51.7256,51.6088,51.6477,21036.0
2023-03-30 11:40:00,53.09,53.21,53.09,53.16,24867.0,51.6769,51.7937,51.6769,51.745,24867.0
2023-03-30 11:45:00,53.16,53.16,52.9,52.94,96772.0,51.745,51.745,51.492,51.5309,96772.0
2023-03-30 11:50:00,52.94,53.0,52.91,52.97,22765.0,51.5309,51.5893,51.5017,51.5601,22765.0
2023-03-30 11:55:00,53.0,53.05,52.99,53.03,14030.0,51.5893,51.638,51.5796,51.6185,14030.0
2023-03-30 12:00:00,53.01,53.02,52.9,52.99,9949.0,51.599,51.6088,51.492,51.5796,9949.0
2023-03-30 12:05:00,52.98,53.09,52.96,53.07,7826.0,51.5698,51.6769,51.5504,51.6574,7826.0
2023-03-30 12:10:00,53.06,53.1,53.03,53.07,16333.0,51.6477,51.6866,51.6185,51.6574,16333.0
2023-03-30 12:15:00,53.06,53.06,52.95,53.05,7479.0,51.6477,51.6477,51.5406,51.638,7479.0
2023-03-30 12:20:00,53.06,53.06,52.98,52.98,4925.0,51.6477,51.6477,51.5698,51.5698,4925.0
2023-03-30 12:25:00,52.98,53.05,52.97,52.97,8784.0,51.5698,51.638,51.5601,51.5601,8784.0
2023-03-30 12:30:00,52.96,52.96,52.87,52.87,24752.0,51.5504,51.5504,51.4628,51.4628,24752.0
2023-03-30 12:35:00,52.86,52.87,52.71,52.77,24003.0,51.453,51.4628,51.307,51.3654,24003.0
2023-03-30 12:40:00,52.74,52.88,52.73,52.75,30966.0,51.3362,51.4725,51.3265,51.346,30966.0
2023-03-30 12:45:00,52.78,52.78,52.7,52.74,10810.0,51.3752,51.3752,51.2973,51.3362,10810.0
2023-03-30 12:50:00,52.74,52.89,52.74,52.89,14237.0,51.3362,51.4822,51.3362,51.4822,14237.0
2023-03-30 12:55:00,52.89,52.94,52.81,52.81,11850.0,51.4822,51.5309,51.4044,51.4044,11850.0
2023-03-30 13:00:00,52.81,52.96,52.76,52.92,17964.0,51.4044,51.5504,51.3557,51.5114,17964.0
2023-03-30 13:05:00,52.94,52.96,52.88,52.9,16771.0,51.5309,51.5504,51.4725,51.492,16771.0
2023-03-30 13:10:00,52.91,52.99,52.87,52.98,14227.0,51.5017,51.5796,51.4628,51.5698,14227.0
2023-03-30 13:15:00,52.95,52.98,52.91,52.94,31941.0,51.5406,51.5698,51.5017,51.5309,31941.0
2023-03-30 13:20:00,52.96,53.02,52.87,52.9,58650.0,51.5504,51.6088,51.4628,51.492,58650.0
2023-03-30 13:25:00,52.91,52.97,52.88,52.92,2889.0,51.5017,51.5601,51.4725,51.5114,2889.0
2023-03-30 13:30:00,52.91,52.92,52.81,52.82,11533.0,51.5017,51.5114,51.4044,51.4141,11533.0
2023-03-30 13:35:00,52.83,52.84,52.76,52.82,9000.0,51.4238,51.4336,51.3557,51.4141,9000.0
2023-03-30 13:40:00,52.82,52.9,52.8,52.89,11874.0,51.4141,51.492,51.3946,51.4822,11874.0
2023-03-30 13:45:00,52.87,52.87,52.78,52.83,8975.0,51.4628,51.4628,51.3752,51.4238,8975.0
2023-03-30 13:50:00,52.89,52.93,52.86,52.91,10003.0,51.4822,51.5212,51.453,51.5017,10003.0
2023-03-30 13:55:00,52.91,53.01,52.89,53.0,21836.0,51.5017,51.599,51.4822,51.5893,21836.0
2023-03-30 14:00:00,53.01,53.07,52.97,53.05,19765.0,51.599,51.6574,51.5601,51.638,19765.0
2023-03-30 14:05:00,53.06,53.1,53.02,53.02,12411.0,51.6477,51.6866,51.6088,51.6088,12411.0
2023-03-30 14:10:00,53.01,53.08,52.98,53.08,4652.0,51.599,51.6672,51.5698,51.6672,4652.0
2023-03-30 14:15:00,53.09,53.15,53.05,53.11,21180.0,51.6769,51.7353,51.638,51.6964,21180.0
2023-03-30 14:20:00,53.12,53.26,53.12,53.25,50534.0,51.7061,51.8424,51.7061,51.8326,50534.0
2023-03-30 14:25:00,53.26,53.33,53.25,53.33,62101.0,51.8424,51.9105,51.8326,51.9105,62101.0
2023-03-30 14:30:00,53.33,53.45,53.33,53.42,29005.0,51.9105,52.0273,51.9105,51.9981,29005.0
2023-03-30 14:35:00,53.44,53.47,53.27,53.35,58896.0,52.0176,52.0468,51.8521,51.93,58896.0
2023-03-30 14:40:00,53.35,53.39,53.33,53.34,23012.0,51.93,51.9689,51.9105,51.9203,23012.0
2023-03-30 14:45:00,53.34,53.36,53.29,53.36,17833.0,51.9203,51.9397,51.8716,51.9397,17833.0
2023-03-30 14:50:00,53.35,53.35,53.29,53.33,6650.0,51.93,51.93,51.8716,51.9105,6650.0
2023-03-30 14:55:00,53.33,53.38,53.31,53.37,7897.0,51.9105,51.9592,51.8911,51.9495,7897.0
2023-03-30 15:00:00,53.36,53.45,53.34,53.45,10071.0,51.9397,52.0273,51.9203,52.0273,10071.0
2023-03-30 15:05:00,53.45,53.46,53.29,53.34,29185.0,52.0273,52.0371,51.8716,51.9203,29185.0
2023-03-30 15:10:00,53.33,53.38,53.28,53.36,12996.0,51.9105,51.9592,51.8619,51.9397,12996.0
2023-03-30 15:15:00,53.34,53.39,53.29,53.36,10273.0,51.9203,51.9689,51.8716,51.9397,10273.0
2023-03-30 15:20:00,53.37,53.46,53.37,53.46,17490.0,51.9495,52.0371,51.9495,52.0371,17490.0
2023-03-30 15:25:00,53.46,53.56,53.46,53.53,17818.0,52.0371,52.1344,52.0371,52.1052,17818.0
2023-03-30 15:30:00,53.53,53.58,53.49,53.5,53257.0,52.1052,52.1539,52.0663,52.076,53257.0
2023-03-30 15:35:00,53.47,53.6,53.46,53.56,23883.0,52.0468,52.1733,52.0371,52.1344,23883.0
2023-03-30 15:40:00,53.56,53.57,53.5,53.52,16653.0,52.1344,52.1441,52.076,52.0955,16653.0
2023-03-30 15:45:00,53.51,53.51,53.43,53.44,19465.0,52.0857,52.0857,52.0079,52.0176,19465.0
2023-03-30 15:50:00,53.45,53.58,53.45,53.52,33112.0,52.0273,52.1539,52.0273,52.0955,33112.0
2023-03-30 15:55:00,53.51,53.62,53.51,53.53,57276.0,52.0857,52.1928,52.0857,52.1052,57276.0
2023-03-31 09:30:00,54.09,54.39,54.05,54.31,70810.0,52.6503,52.9423,52.6114,52.8644,70810.0
2023-03-31 09:35:00,54.33,54.34,54.22,54.28,41661.0,52.8839,52.8936,52.7768,52.8352,41661.0
2023-03-31 09:40:00,54.29,54.41,54.23,54.31,54401.0,52.845,52.9618,52.7866,52.8644,54401.0
2023-03-31 09:45:00,54.33,54.41,54.3,54.32,19495.0,52.8839,52.9618,52.8547,52.8742,19495.0
2023-03-31 09:50:00,54.34,54.43,54.34,54.41,33589.0,52.8936,52.9812,52.8936,52.9618,33589.0
2023-03-31 09:55:00,54.42,54.46,54.29,54.33,37883.0,52.9715,53.0104,52.845,52.8839,37883.0
2023-03-31 10:00:00,54.37,54.51,54.34,54.35,20966.0,52.9228,53.0591,52.8936,52.9034,20966.0
2023-03-31 10:05:00,54.38,54.39,54.31,54.33,6505.0,52.9326,52.9423,52.8644,52.8839,6505.0
2023-03-31 10:10:00,54.32,54.33,54.28,54.29,12382.0,52.8742,52.8839,52.8352,52.845,12382.0
2023-03-31 10:15:00,54.29,54.3,54.22,54.24,13560.0,52.845,52.8547,52.7768,52.7963,13560.0
2023-03-31 10:20:00,54.25,54.26,54.2,54.24,16661.0,52.806,52.8158,52.7574,52.7963,16661.0
2023-03-31 10:25:00,54.21,54.38,54.2,54.29,37106.0,52.7671,52.9326,52.7574,52.845,37106.0
2023-03-31 10:30:00,54.25,54.43,54.25,54.39,25165.0,52.806,52.9812,52.806,52.9423,25165.0
2023-03-31 10:35:00,54.37,54.4,54.29,54.32,21070.0,52.9228,52.952,52.845,52.8742,21070.0
2023-03-31 10:40:00,54.32,54.38,54.27,54.37,15584.0,52.8742,52.9326,52.8255,52.9228,15584.0
2023-03-31 10:45:00,54.39,54.47,54.38,54.44,24449.0,52.9423,53.0202,52.9326,52.991,24449.0
2023-03-31 10:50:00,54.45,54.45,54.3,54.37,20447.0,53.0007,53.0007,52.8547,52.9228,20447.0
2023-03-31 10:55:00,54.36,54.44,54.35,54.43,14694.0,52.9131,52.991,52.9034,52.9812,14694.0
2023-03-31 11:00:00,54.43,54.49,54.38,54.45,14886.0,52.9812,53.0396,52.9326,53.0007,14886.0
2023-03-31 11:05:00,54.45,54.47,54.39,54.42,9130.0,53.0007,53.0202,52.9423,52.9715,9130.0
2023-03-31 11:10:00,54.41,54.53,54.41,54.52,23785.0,52.9618,53.0786,52.9618,53.0688,23785.0
2023-03-31 11:15:00,54.53,54.59,54.49,54.56,31745.0,53.0786,53.137,53.0396,53.1078,31745.0
2023-03-31 11:20:00,54.53,54.74,54.53,54.73,71436.0,53.0786,53.283,53.0786,53.2733,71436.0
2023-03-31 11:25:00,54.74,54.78,54.64,54.64,39825.0,53.283,53.3219,53.1857,53.1857,39825.0
2023-03-31 11:30:00,54.65,54.68,54.62,54.65,10893.0,53.1954,53.2246,53.1662,53.1954,10893.0
2023-03-31 11:35:00,54.66,54.66,54.62,54.63,10117.0,53.2051,53.2051,53.1662,53.1759,10117.0
2023-03-31 11:40:00,54.62,54.65,54.59,54.65,16421.0,53.1662,53.1954,53.137,53.1954,16421.0
2023-03-31 11:45:00,54.63,54.68,54.59,54.61,26859.0,53.1759,53.2246,53.137,53.1565,26859.0
2023-03-31 11:50:00,54.63,54.72,54.63,54.68,22414.0,53.1759,53.2635,53.1759,53.2246,22414.0
2023-03-31 11:55:00,54.67,54.77,54.67,54.77,20770.0,53.2149,53.3122,53.2149,53.3122,20770.0
2023-03-31 12:00:00,54.76,54.88,54.76,54.88,28691.0,53.3025,53.4193,53.3025,53.4193,28691.0
2023-03-31 12:05:00,54.87,54.87,54.79,54.8,12502.0,53.4095,53.4095,53.3317,53.3414,12502.0
2023-03-31 12:10:00,54.82,54.93,54.81,54.91,23206.0,53.3609,53.4679,53.3511,53.4485,23206.0
2023-03-31 12:15:00,54.91,54.96,54.88,54.92,13073.0,53.4485,53.4971,53.4193,53.4582,13073.0
2023-03-31 12:20:00,54.93,55.05,54.92,55.0,45935.0,53.4679,53.5847,53.4582,53.5361,45935.0
2023-03-31 12:25:00,54.99,55.08,54.95,55.01,50305.0,53.5263,53.6139,53.4874,53.5458,50305.0
2023-03-31 12:30:00,55.03,55.03,54.91,54.93,15676.0,53.5653,53.5653,53.4485,53.4679,15676.0
2023-03-31 12:35:00,54.91,54.93,54.83,54.85,9416.0,53.4485,53.4679,53.3706,53.3901,9416.0
2023-03-31 12:40:00,54.85,54.92,54.82,54.83,13389.0,53.3901,53.4582,53.3609,53.3706,13389.0
2023-03-31 12:45:00,54.82,54.83,54.76,54.81,38463.0,53.3609,53.3706,53.3025,53.3511,38463.0
2023-03-31 12:50:00,54.83,54.86,54.77,54.78,8597.0,53.3706,53.3998,53.3122,53.3219,8597.0
2023-03-31 12:55:00,54.76,54.86,54.76,54.84,13590.0,53.3025,53.3998,53.3025,53.3803,13590.0
2023-03-31 13:00:00,54.84,54.86,54.8,54.83,12045.0,53.3803,53.3998,53.3414,53.3706,12045.0
2023-03-31 13:05:00,54.83,54.89,54.77,54.86,22928.0,53.3706,53.429,53.3122,53.3998,22928.0
2023-03-31 13:10:00,54.86,54.86,54.78,54.81,3700.0,53.3998,53.3998,53.3219,53.3511,3700.0
2023-03-31 13:15:00,54.82,54.86,54.74,54.81,23940.0,53.3609,53.3998,53.283,53.3511,23940.0
2023-03-31 13:20:00,54.81,54.83,54.74,54.77,10093.0,53.3511,53.3706,53.283,53.3122,10093.0
2023-03-31 13:25:00,54.78,54.78,54.71,54.71,4160.0,53.3219,53.3219,53.2538,53.2538,4160.0
2023-03-31 13:30:00,54.73,54.74,54.64,54.67,18118.0,53.2733,53.283,53.1857,53.2149,18118.0
2023-03-31 13:35:00,54.66,54.73,54.62,54.72,5610.0,53.2051,53.2733,53.1662,53.2635,5610.0
2023-03-31 13:40:00,54.73,54.75,54.67,54.69,7950.0,53.2733,53.2927,53.2149,53.2343,7950.0
2023-03-31 13:45:00,54.69,54.71,54.63,54.63,7360.0,53.2343,53.2538,53.1759,53.1759,7360.0
2023-03-31 13:50:00,54.64,54.68,54.59,54.62,8978.0,53.1857,53.2246,53.137,53.1662,8978.0
2023-03-31 13:55:00,54.64,54.77,54.6,54.73,12648.0,53.1857,53.3122,53.1467,53.2733,12648.0
2023-03-31 14:00:00,54.74,54.84,54.74,54.84,12513.0,53.283,53.3803,53.283,53.3803,12513.0
2023-03-31 14:05:00,54.85,54.97,54.84,54.88,19222.0,53.3901,53.5069,53.3803,53.4193,19222.0
2023-03-31 14:10:00,54.89,54.91,54.84,54.87,10400.0,53.429,53.4485,53.3803,53.4095,10400.0
2023-03-31 14:15:00,54.85,54.89,54.81,54.81,6420.0,53.3901,53.429,53.3511,53.3511,6420.0
2023-03-31 14:20:00,54.81,54.84,54.71,54.71,6610.0,53.3511,53.3803,53.2538,53.2538,6610.0
2023-03-31 14:25:00,54.72,54.72,54.64,54.69,8022.0,53.2635,53.2635,53.1857,53.2343,8022.0
2023-03-31 14:30:00,54.71,54.75,54.67,54.74,5242.0,53.2538,53.2927,53.2149,53.283,5242.0
2023-03-31 14:35:00,54.75,54.76,54.72,54.73,7125.0,53.2927,53.3025,53.2635,53.2733,7125.0
2023-03-31 14:40:00,54.76,54.87,54.74,54.83,17240.0,53.3025,53.4095,53.283,53.3706,17240.0
2023-03-31 14:45:00,54.82,54.86,54.8,54.86,6315.0,53.3609,53.3998,53.3414,53.3998,6315.0
2023-03-31 14:50:00,54.87,54.9,54.83,54.89,5650.0,53.4095,53.4387,53.3706,53.429,5650.0
2023-03-31 14:55:00,54.88,54.88,54.78,54.87,8357.0,53.4193,53.4193,53.3219,53.4095,8357.0
2023-03-31 15:00:00,54.88,55.14,54.87,55.11,46310.0,53.4193,53.6723,53.4095,53.6431,46310.0
2023-03-31 15:05:00,55.11,55.11,55.0,55.09,18871.0,53.6431,53.6431,53.5361,53.6237,18871.0
2023-03-31 15:10:00,55.08,55.13,55.0,55.07,16501.0,53.6139,53.6626,53.5361,53.6042,16501.0
2023-03-31 15:15:00,55.08,55.2,55.08,55.19,31365.0,53.6139,53.7307,53.6139,53.721,31365.0
2023-03-31 15:20:00,55.2,55.42,55.19,55.41,96073.0,53.7307,53.9449,53.721,53.9352,96073.0
2023-03-31 15:25:00,55.42,55.48,55.39,55.41,36752.0,53.9449,54.0033,53.9157,53.9352,36752.0
2023-03-31 15:30:00,55.43,55.49,55.32,55.35,29561.0,53.9546,54.013,53.8476,53.8768,29561.0
2023-03-31 15:35:00,55.34,55.36,55.17,55.2,45290.0,53.867,53.8865,53.7015,53.7307,45290.0
2023-03-31 15:40:00,55.19,55.22,55.14,55.14,15810.0,53.721,53.7502,53.6723,53.6723,15810.0
2023-03-31 15:45:00,55.1,55.22,55.08,55.15,24929.0,53.6334,53.7502,53.6139,53.6821,24929.0
2023-03-31 15:50:00,55.18,55.33,55.12,55.32,42803.0,53.7113,53.8573,53.6529,53.8476,42803.0
2023-03-31 15:55:00,55.33,55.65,55.33,55.54,183682.0,53.8573,54.1688,53.8573,54.0617,183682.0
2023-04-03 09:30:00,56.01,56.16,56.0,56.09,87774.0,54.5192,54.6652,54.5095,54.5971,87774.0
2023-04-03 09:35:00,56.1,56.54,56.1,56.52,107360.0,54.6068,55.0351,54.6068,55.0156,107360.0
2023-04-03 09:40:00,56.52,56.73,56.48,56.63,82917.0,55.0156,55.22,54.9767,55.1227,82917.0
2023-04-03 09:45:00,56.63,56.99,56.62,56.94,71527.0,55.1227,55.4731,55.113,55.4244,71527.0
2023-04-03 09:50:00,56.95,57.09,56.85,56.98,84143.0,55.4342,55.5704,55.3368,55.4634,84143.0
2023-04-03 09:55:00,56.96,57.09,56.91,56.99,44672.0,55.4439,55.5704,55.3952,55.4731,44672.0
2023-04-03 10:00:00,56.99,57.24,56.95,57.11,79046.0,55.4731,55.7164,55.4342,55.5899,79046.0
2023-04-03 10:05:00,57.14,57.31,57.02,57.24,44369.0,55.6191,55.7846,55.5023,55.7164,44369.0
2023-04-03 10:10:00,57.2,57.27,57.11,57.26,33593.0,55.6775,55.7456,55.5899,55.7359,33593.0
2023-04-03 10:15:00,57.25,57.34,57.2,57.22,27908.0,55.7262,55.8138,55.6775,55.697,27908.0
2023-04-03 10:20:00,57.25,57.34,57.18,57.29,35735.0,55.7262,55.8138,55.658,55.7651,35735.0
2023-04-03 10:25:00,57.31,57.32,57.22,57.26,19962.0,55.7846,55.7943,55.697,55.7359,19962.0
2023-04-03 10:30:00,57.31,57.33,57.16,57.18,23571.0,55.7846,55.8041,55.6386,55.658,23571.0
2023-04-03 10:35:00,57.19,57.2,56.94,56.97,34574.0,55.6678,55.6775,55.4244,55.4536,34574.0
2023-04-03 10:40:00,56.99,57.0,56.93,56.94,31878.0,55.4731,55.4828,55.4147,55.4244,31878.0
2023-04-03 10:45:00,56.94,56.98,56.71,56.74,53999.0,55.4244,55.4634,55.2006,55.2298,53999.0
2023-04-03 10:50:00,56.73,56.81,56.62,56.63,86943.0,55.22,55.2979,55.113,55.1227,86943.0
2023-04-03 10:55:00,56.66,56.67,56.48,56.51,55952.0,55.1519,55.1616,54.9767,55.0059,55952.0
2023-04-03 11:00:00,56.51,56.56,56.44,56.45,29432.0,55.0059,55.0545,54.9377,54.9475,29432.0
2023-04-03 11:05:00,56.44,56.46,56.28,56.33,18168.0,54.9377,54.9572,54.782,54.8307,18168.0
2023-04-03 11:10:00,56.33,56.33,56.18,56.2,39714.0,54.8307,54.8307,54.6847,54.7041,39714.0
2023-04-03 11:15:00,56.19,56.43,56.16,56.43,25402.0,54.6944,54.928,54.6652,54.928,25402.0
2023-04-03 11:20:00,56.4,56.46,56.34,56.37,32629.0,54.8988,54.9572,54.8404,54.8696,32629.0
2023-04-03 11:25:00,56.36,56.48,56.36,56.46,16594.0,54.8599,54.9767,54.8599,54.9572,16594.0
2023-04-03 11:30:00,56.45,56.58,56.44,56.55,32612.0,54.9475,55.074,54.9377,55.0448,32612.0
2023-04-03 11:35:00,56.56,56.59,56.5,56.55,11631.0,55.0545,55.0837,54.9961,55.0448,11631.0
2023-04-03 11:40:00,56.54,56.58,56.49,56.51,14374.0,55.0351,55.074,54.9864,55.0059,14374.0
2023-04-03 11:45:00,56.5,56.6,56.47,56.59,26224.0,54.9961,55.0935,54.9669,55.0837,26224.0
2023-04-03 11:50:00,56.56,56.62,56.53,56.61,21696.0,55.0545,55.113,55.0253,55.1032,21696.0
2023-04-03 11:55:00,56.62,56.69,56.58,56.68,19200.0,55.113,55.1811,55.074,55.1714,19200.0
2023-04-03 12:00:00,56.7,56.74,56.66,56.7,27373.0,55.1908,55.2298,55.1519,55.1908,27373.0
2023-04-03 12:05:00,56.68,56.73,56.62,56.68,8399.0,55.1714,55.22,55.113,55.1714,8399.0
2023-04-03 12:10:00,56.68,56.74,56.64,56.73,8200.0,55.1714,55.2298,55.1324,55.22,8200.0
2023-04-03 12:15:00,56.74,56.77,56.71,56.75,7649.0,55.2298,55.259,55.2006,55.2395,7649.0
2023-04-03 12:20:00,56.73,56.75,56.6,56.66,20868.0,55.22,55.2395,55.0935,55.1519,20868.0
2023-04-03 12:25:00,56.66,56.76,56.63,56.72,18414.0,55.1519,55.2492,55.1227,55.2103,18414.0
2023-04-03 12:30:00,56.71,56.76,56.69,56.74,15537.0,55.2006,55.2492,55.1811,55.2298,15537.0
2023-04-03 12:35:00,56.75,56.75,56.7,56.73,4193.0,55.2395,55.2395,55.1908,55.22,4193.0
2023-04-03 12:40:00,56.74,56.76,56.68,56.68,7346.0,55.2298,55.2492,55.1714,55.1714,7346.0
2023-04-03 12:45:00,56.67,56.77,56.67,56.77,5979.0,55.1616,55.259,55.1616,55.259,5979.0
2023-04-03 12:50:00,56.77,56.82,56.71,56.72,5379.0,55.259,55.3076,55.2006,55.2103,5379.0
2023-04-03 12:55:00,56.69,56.7,56.65,56.66,3671.0,55.1811,55.1908,55.1422,55.1519,3671.0
2023-04-03 13:00:00,56.65,56.66,56.55,56.66,9339.0,55.1422,55.1519,55.0448,55.1519,9339.0
2023-04-03 13:05:00,56.66,56.75,56.61,56.75,3082.0,55.1519,55.2395,55.1032,55.2395,3082.0
2023-04-03 13:10:00,56.76,56.84,56.76,56.8,16058.0,55.2492,55.3271,55.2492,55.2882,16058.0
2023-04-03 13:15:00,56.79,56.89,56.79,56.89,25006.0,55.2784,55.3758,55.2784,55.3758,25006.0
2023-04-03 13:20:00,56.86,56.9,56.79,56.82,16142.0,55.3466,55.3855,55.2784,55.3076,16142.0
2023-04-03 13:25:00,56.85,56.87,56.75,56.75,7521.0,55.3368,55.3563,55.2395,55.2395,7521.0
2023-04-03 13:30:00,56.71,56.79,56.67,56.76,11854.0,55.2006,55.2784,55.1616,55.2492,11854.0
2023-04-03 13:35:00,56.74,56.87,56.73,56.78,16044.0,55.2298,55.3563,55.22,55.2687,16044.0
2023-04-03 13:40:00,56.77,56.77,56.7,56.75,6082.0,55.259,55.259,55.1908,55.2395,6082.0
2023-04-03 13:45:00,56.74,56.75,56.65,56.74,9550.0,55.2298,55.2395,55.1422,55.2298,9550.0
2023-04-03 13:50:00,56.73,56.73,56.64,56.71,13164.0,55.22,55.22,55.1324,55.2006,13164.0
2023-04-03 13:55:00,56.7,56.77,56.66,56.76,17460.0,55.1908,55.259,55.1519,55.2492,17460.0
2023-04-03 14:00:00,56.75,56.84,56.72,56.79,20326.0,55.2395,55.3271,55.2103,55.2784,20326.0
2023-04-03 14:05:00,56.82,56.9,56.8,56.84,24566.0,55.3076,55.3855,55.2882,55.3271,24566.0
2023-04-03 14:10:00,56.82,56.91,56.81,56.89,29702.0,55.3076,55.3952,55.2979,55.3758,29702.0
2023-04-03 14:15:00,56.9,56.9,56.77,56.81,10903.0,55.3855,55.3855,55.259,55.2979,10903.0
2023-04-03 14:20:00,56.78,56.88,56.73,56.88,8401.0,55.2687,55.366,55.22,55.366,8401.0
2023-04-03 14:25:00,56.88,56.92,56.87,56.9,24204.0,55.366,55.405,55.3563,55.3855,24204.0
2023-04-03 14:30:00,56.89,56.99,56.88,56.96,33239.0,55.3758,55.4731,55.366,55.4439,33239.0
2023-04-03 14:35:00,56.98,57.06,56.96,57.02,22495.0,55.4634,55.5412,55.4439,55.5023,22495.0
2023-04-03 14:40:00,57.04,57.06,57.0,57.01,14057.0,55.5218,55.5412,55.4828,55.4926,14057.0
2023-04-03 14:45:00,57.02,57.08,56.99,57.07,19685.0,55.5023,55.5607,55.4731,55.551,19685.0
2023-04-03 14:50:00,57.06,57.14,57.05,57.05,31667.0,55.5412,55.6191,55.5315,55.5315,31667.0
2023-04-03 14:55:00,57.07,57.11,57.06,57.1,14462.0,55.551,55.5899,55.5412,55.5802,14462.0
2023-04-03 15:00:00,57.1,57.2,57.06,57.11,30783.0,55.5802,55.6775,55.5412,55.5899,30783.0
2023-04-03 15:05:00,57.12,57.17,57.03,57.04,20067.0,55.5996,55.6483,55.512,55.5218,20067.0
2023-04-03 15:10:00,57.07,57.18,57.06,57.15,16340.0,55.551,55.658,55.5412,55.6288,16340.0
2023-04-03 15:15:00,57.15,57.17,57.1,57.15,14870.0,55.6288,55.6483,55.5802,55.6288,14870.0
2023-04-03 15:20:00,57.15,57.18,57.11,57.17,21095.0,55.6288,55.658,55.5899,55.6483,21095.0
2023-04-03 15:25:00,57.18,57.29,57.17,57.21,36755.0,55.658,55.7651,55.6483,55.6872,36755.0
2023-04-03 15:30:00,57.21,57.33,57.16,57.24,38432.0,55.6872,55.8041,55.6386,55.7164,38432.0
2023-04-03 15:35:00,57.24,57.27,57.16,57.17,23857.0,55.7164,55.7456,55.6386,55.6483,23857.0
2023-04-03 15:40:00,57.17,57.22,57.05,57.21,43072.0,55.6483,55.697,55.5315,55.6872,43072.0
2023-04-03 15:45:00,57.2,57.24,57.15,57.18,27637.0,55.6775,55.7164,55.6288,55.658,27637.0
2023-04-03 15:50:00,57.19,57.21,57.05,57.11,34886.0,55.6678,55.6872,55.5315,55.5899,34886.0
2023-04-03 15:55:00,57.11,57.23,57.11,57.15,51452.0,55.5899,55.7067,55.5899,55.6288,51452.0
2023-04-04 09:30:00,57.16,57.21,56.95,57.21,75379.0,55.6386,55.6872,55.4342,55.6872,75379.0
2023-04-04 09:35:00,57.21,57.26,57.07,57.09,25064.0,55.6872,55.7359,55.551,55.5704,25064.0
2023-04-04 09:40:00,57.12,57.12,56.99,57.0,28090.0,55.5996,55.5996,55.4731,55.4828,28090.0
2023-04-04 09:45:00,57.0,57.06,56.91,56.92,32549.0,55.4828,55.5412,55.3952,55.405,32549.0
2023-04-04 09:50:00,56.91,57.08,56.91,57.05,43879.0,55.3952,55.5607,55.3952,55.5315,43879.0
2023-04-04 09:55:00,57.06,57.12,57.0,57.08,41305.0,55.5412,55.5996,55.4828,55.5607,41305.0
2023-04-04 10:00:00,57.09,57.35,57.0,57.07,91068.0,55.5704,55.8235,55.4828,55.551,91068.0
2023-04-04 10:05:00,57.09,57.15,56.98,57.06,43957.0,55.5704,55.6288,55.4634,55.5412,43957.0
2023-04-04 10:10:00,57.04,57.09,56.94,57.01,23125.0,55.5218,55.5704,55.4244,55.4926,23125.0
2023-04-04 10:15:00,57.03,57.07,56.8,56.84,36630.0,55.512,55.551,55.2882,55.3271,36630.0
2023-04-04 10:20:00,56.83,56.84,56.63,56.73,64622.0,55.3174,55.3271,55.1227,55.22,64622.0
2023-04-04 10:25:00,56.7,56.78,56.61,56.64,35001.0,55.1908,55.2687,55.1032,55.1324,35001.0
2023-04-04 10:30:00,56.64,56.86,56.63,56.84,21978.0,55.1324,55.3466,55.1227,55.3271,21978.0
2023-04-04 10:35:00,56.83,56.85,56.68,56.69,21469.0,55.3174,55.3368,55.1714,55.1811,21469.0
2023-04-04 10:40:00,56.67,56.67,56.49,56.61,89173.0,55.1616,55.1616,54.9864,55.1032,89173.0
2023-04-04 10:45:00,56.6,56.62,56.46,56.48,15994.0,55.0935,55.113,54.9572,54.9767,15994.0
2023-04-04 10:50:00,56.46,56.54,56.43,56.53,31772.0,54.9572,55.0351,54.928,55.0253,31772.0
2023-04-04 10:55:00,56.51,56.6,56.36,56.42,18997.0,55.0059,55.0935,54.8599,54.9183,18997.0
2023-04-04 11:00:00,56.38,56.43,56.25,56.39,28717.0,54.8793,54.928,54.7528,54.8891,28717.0
2023-04-04 11:05:00,56.38,56.39,56.17,56.2,17288.0,54.8793,54.8891,54.6749,54.7041,17288.0
2023-04-04 11:10:00,56.19,56.28,56.15,56.23,12231.0,54.6944,54.782,54.6555,54.7333,12231.0
2023-04-04 11:15:00,56.24,56.24,55.94,56.07,38173.0,54.7431,54.7431,54.451,54.5776,38173.0
2023-04-04 11:20:00,56.06,56.13,56.02,56.09,17201.0,54.5679,54.636,54.5289,54.5971,17201.0
2023-04-04 11:25:00,56.11,56.23,56.04,56.17,45829.0,54.6165,54.7333,54.5484,54.6749,45829.0
2023-04-04 11:30:00,56.18,56.18,55.94,56.01,35513.0,54.6847,54.6847,54.451,54.5192,35513.0
2023-04-04 11:35:00,56.01,56.2,56.01,56.09,14420.0,54.5192,54.7041,54.5192,54.5971,14420.0
2023-04-04 11:40:00,56.06,56.09,55.98,56.07,12700.0,54.5679,54.5971,54.49,54.5776,12700.0
2023-04-04 11:45:00,56.09,56.21,56.09,56.09,15314.0,54.5971,54.7139,54.5971,54.5971,15314.0
2023-04-04 11:50:00,56.08,56.11,56.01,56.04,11976.0,54.5873,54.6165,54.5192,54.5484,11976.0
2023-04-04 11:55:00,56.07,56.1,55.87,55.87,30127.0,54.5776,54.6068,54.3829,54.3829,30127.0
2023-04-04 12:00:00,55.88,55.94,55.84,55.86,12146.0,54.3926,54.451,54.3537,54.3732,12146.0
2023-04-04 12:05:00,55.86,55.87,55.57,55.67,31907.0,54.3732,54.3829,54.0909,54.1882,31907.0
2023-04-04 12:10:00,55.68,55.74,55.56,55.6,24175.0,54.198,54.2564,54.0812,54.1201,24175.0
2023-04-04 12:15:00,55.63,55.64,55.56,55.56,18846.0,54.1493,54.159,54.0812,54.0812,18846.0
2023-04-04 12:20:00,55.55,55.71,55.5,55.71,26008.0,54.0714,54.2272,54.0228,54.2272,26008.0
2023-04-04 12:25:00,55.72,55.87,55.72,55.87,25675.0,54.2369,54.3829,54.2369,54.3829,25675.0
2023-04-04 12:30:00,55.89,55.96,55.82,55.83,28964.0,54.4024,54.4705,54.3342,54.344,28964.0
2023-04-04 12:35:00,55.81,55.82,55.69,55.76,19344.0,54.3245,54.3342,54.2077,54.2758,19344.0
2023-04-04 12:40:00,55.77,55.89,55.77,55.88,27379.0,54.2856,54.4024,54.2856,54.3926,27379.0
2023-04-04 12:45:00,55.91,55.94,55.86,55.91,15250.0,54.4218,54.451,54.3732,54.4218,15250.0
2023-04-04 12:50:00,55.96,55.96,55.8,55.8,8968.0,54.4705,54.4705,54.3148,54.3148,8968.0
2023-04-04 12:55:00,55.81,55.97,55.8,55.93,4746.0,54.3245,54.4803,54.3148,54.4413,4746.0
2023-04-04 13:00:00,55.92,55.98,55.87,55.98,10429.0,54.4316,54.49,54.3829,54.49,10429.0
2023-04-04 13:05:00,55.96,56.09,55.96,55.98,31456.0,54.4705,54.5971,54.4705,54.49,31456.0
2023-04-04 13:10:00,55.98,55.99,55.89,55.99,13437.0,54.49,54.4997,54.4024,54.4997,13437.0
2023-04-04 13:15:00,55.99,56.16,55.98,56.13,18215.0,54.4997,54.6652,54.49,54.636,18215.0
2023-04-04 13:20:00,56.12,56.17,56.08,56.17,18489.0,54.6263,54.6749,54.5873,54.6749,18489.0
2023-04-04 13:25:00,56.17,56.17,56.1,56.1,15849.0,54.6749,54.6749,54.6068,54.6068,15849.0
2023-04-04 13:30:00,56.1,56.22,56.03,56.1,26780.0,54.6068,54.7236,54.5387,54.6068,26780.0
2023-04-04 13:35:00,56.12,56.17,56.09,56.16,8069.0,54.6263,54.6749,54.5971,54.6652,8069.0
2023-04-04 13:40:00,56.15,56.21,56.04,56.05,17369.0,54.6555,54.7139,54.5484,54.5581,17369.0
2023-04-04 13:45:00,56.04,56.07,55.93,56.07,15896.0,54.5484,54.5776,54.4413,54.5776,15896.0
2023-04-04 13:50:00,56.06,56.09,55.99,56.01,5939.0,54.5679,54.5971,54.4997,54.5192,5939.0
2023-04-04 13:55:00,56.03,56.08,56.02,56.04,7750.0,54.5387,54.5873,54.5289,54.5484,7750.0
2023-04-04 14:00:00,56.03,56.06,55.98,56.04,12321.0,54.5387,54.5679,54.49,54.5484,12321.0
2023-04-04 14:05:00,56.07,56.09,56.01,56.01,10610.0,54.5776,54.5971,54.5192,54.5192,10610.0
2023-04-04 14:10:00,56.04,56.14,56.04,56.08,12550.0,54.5484,54.6457,54.5484,54.5873,12550.0
2023-04-04 14:15:00,56.09,56.09,55.96,55.98,7742.0,54.5971,54.5971,54.4705,54.49,7742.0
2023-04-04 14:20:00,55.97,56.01,55.86,55.87,15900.0,54.4803,54.5192,54.3732,54.3829,15900.0
2023-04-04 14:25:00,55.88,55.92,55.77,55.78,22814.0,54.3926,54.4316,54.2856,54.2953,22814.0
2023-04-04 14:30:00,55.77,55.78,55.69,55.75,15061.0,54.2856,54.2953,54.2077,54.2661,15061.0
2023-04-04 14:35:00,55.75,55.97,55.73,55.92,3610.0,54.2661,54.4803,54.2466,54.4316,3610.0
2023-04-04 14:40:00,55.91,55.96,55.88,55.92,7600.0,54.4218,54.4705,54.3926,54.4316,7600.0
2023-04-04 14:45:00,55.91,55.91,55.86,55.89,2515.0,54.4218,54.4218,54.3732,54.4024,2515.0
2023-04-04 14:50:00,55.95,55.97,55.92,55.92,3651.0,54.4608,54.4803,54.4316,54.4316,3651.0
2023-04-04 14:55:00,55.94,55.94,55.77,55.85,7221.0,54.451,54.451,54.2856,54.3634,7221.0
2023-04-04 15:00:00,55.84,56.0,55.79,56.0,7622.0,54.3537,54.5095,54.305,54.5095,7622.0
2023-04-04 15:05:00,55.98,56.05,55.93,56.05,15054.0,54.49,54.5581,54.4413,54.5581,15054.0
2023-04-04 15:10:00,56.02,56.07,55.9,55.97,10395.0,54.5289,54.5776,54.4121,54.4803,10395.0
2023-04-04 15:15:00,56.02,56.12,56.02,56.11,7181.0,54.5289,54.6263,54.5289,54.6165,7181.0
2023-04-04 15:20:00,56.11,56.16,55.96,56.05,17195.0,54.6165,54.6652,54.4705,54.5581,17195.0
2023-04-04 15:25:00,56.01,56.06,55.92,55.93,5449.0,54.5192,54.5679,54.4316,54.4413,5449.0
2023-04-04 15:30:00,55.92,55.96,55.85,55.87,9938.0,54.4316,54.4705,54.3634,54.3829,9938.0
2023-04-04 15:35:00,55.87,55.97,55.78,55.97,8094.0,54.3829,54.4803,54.2953,54.4803,8094.0
2023-04-04 15:40:00,55.98,56.0,55.86,55.86,14374.0,54.49,54.5095,54.3732,54.3732,14374.0
2023-04-04 15:45:00,55.87,55.94,55.83,55.91,20390.0,54.3829,54.451,54.344,54.4218,20390.0
2023-04-04 15:50:00,55.9,56.17,55.9,56.12,37986.0,54.4121,54.6749,54.4121,54.6263,37986.0
2023-04-04 15:55:00,56.15,56.2,56.07,56.14,45543.0,54.6555,54.7041,54.5776,54.6457,45543.0
2023-04-05 09:30:00,56.14,56.44,56.1,56.34,76667.0,54.6457,54.9377,54.6068,54.8404,76667.0
2023-04-05 09:35:00,56.32,56.58,56.3,56.35,72502.0,54.8209,55.074,54.8015,54.8501,72502.0
2023-04-05 09:40:00,56.31,56.45,56.29,56.42,58732.0,54.8112,54.9475,54.7917,54.9183,58732.0
2023-04-05 09:45:00,56.41,56.66,56.37,56.55,37429.0,54.9085,55.1519,54.8696,55.0448,37429.0
2023-04-05 09:50:00,56.56,56.83,56.54,56.77,65345.0,55.0545,55.3174,55.0351,55.259,65345.0
2023-04-05 09:55:00,56.76,56.81,56.69,56.77,78003.0,55.2492,55.2979,55.1811,55.259,78003.0
2023-04-05 10:00:00,56.78,56.89,56.45,56.46,78612.0,55.2687,55.3758,54.9475,54.9572,78612.0
2023-04-05 10:05:00,56.52,56.53,56.29,56.43,38452.0,55.0156,55.0253,54.7917,54.928,38452.0
2023-04-05 10:10:00,56.42,56.45,56.33,56.42,26365.0,54.9183,54.9475,54.8307,54.9183,26365.0
2023-04-05 10:15:00,56.4,56.48,56.34,56.39,23919.0,54.8988,54.9767,54.8404,54.8891,23919.0
2023-04-05 10:20:00,56.37,56.64,56.37,56.6,23567.0,54.8696,55.1324,54.8696,55.0935,23567.0
2023-04-05 10:25:00,56.6,56.61,56.26,56.3,25953.0,55.0935,55.1032,54.7625,54.8015,25953.0
2023-04-05 10:30:00,56.28,56.51,56.28,56.47,16665.0,54.782,55.0059,54.782,54.9669,16665.0
2023-04-05 10:35:00,56.47,56.52,56.4,56.45,11010.0,54.9669,55.0156,54.8988,54.9475,11010.0
2023-04-05 10:40:00,56.43,56.45,56.23,56.26,16810.0,54.928,54.9475,54.7333,54.7625,16810.0
2023-04-05 10:45:00,56.23,56.3,56.17,56.26,41144.0,54.7333,54.8015,54.6749,54.7625,41144.0
2023-04-05 10:50:00,56.25,56.26,56.03,56.18,89986.0,54.7528,54.7625,54.5387,54.6847,89986.0
2023-04-05 10:55:00,56.2,56.26,56.15,56.16,37109.0,54.7041,54.7625,54.6555,54.6652,37109.0
2023-04-05 11:00:00,56.14,56.21,56.04,56.2,43457.0,54.6457,54.7139,54.5484,54.7041,43457.0
2023-04-05 11:05:00,56.19,56.27,56.17,56.25,45102.0,54.6944,54.7723,54.6749,54.7528,45102.0
2023-04-05 11:10:00,56.25,56.38,56.2,56.33,51026.0,54.7528,54.8793,54.7041,54.8307,51026.0
2023-04-05 11:15:00,56.32,56.4,56.27,56.33,31565.0,54.8209,54.8988,54.7723,54.8307,31565.0
2023-04-05 11:20:00,56.32,56.34,56.23,56.25,23642.0,54.8209,54.8404,54.7333,54.7528,23642.0
2023-04-05 11:25:00,56.26,56.27,56.14,56.19,17784.0,54.7625,54.7723,54.6457,54.6944,17784.0
2023-04-05 11:30:00,56.2,56.49,56.16,56.46,25675.0,54.7041,54.9864,54.6652,54.9572,25675.0
2023-04-05 11:35:00,56.47,56.58,56.46,56.48,48760.0,54.9669,55.074,54.9572,54.9767,48760.0
2023-04-05 11:40:00,56.48,56.5,56.35,56.35,19716.0,54.9767,54.9961,54.8501,54.8501,19716.0
2023-04-05 11:45:00,56.35,56.46,56.31,56.38,56715.0,54.8501,54.9572,54.8112,54.8793,56715.0
2023-04-05 11:50:00,56.36,56.39,56.27,56.28,11463.0,54.8599,54.8891,54.7723,54.782,11463.0
2023-04-05 11:55:00,56.26,56.46,56.26,56.45,11663.0,54.7625,54.9572,54.7625,54.9475,11663.0
2023-04-05 12:00:00,56.46,56.5,56.39,56.39,15200.0,54.9572,54.9961,54.8891,54.8891,15200.0
2023-04-05 12:05:00,56.39,56.41,56.25,56.28,64177.0,54.8891,54.9085,54.7528,54.782,64177.0
2023-04-05 12:10:00,56.28,56.35,56.28,56.29,32638.0,54.782,54.8501,54.782,54.7917,32638.0
2023-04-05 12:15:00,56.3,56.35,56.14,56.34,58072.0,54.8015,54.8501,54.6457,54.8404,58072.0
2023-04-05 12:20:00,56.35,56.35,56.24,56.29,53138.0,54.8501,54.8501,54.7431,54.7917,53138.0
2023-04-05 12:25:00,56.24,56.25,56.04,56.11,43253.0,54.7431,54.7528,54.5484,54.6165,43253.0
2023-04-05 12:30:00,56.11,56.13,56.03,56.12,15540.0,54.6165,54.636,54.5387,54.6263,15540.0
2023-04-05 12:35:00,56.14,56.3,56.14,56.27,16032.0,54.6457,54.8015,54.6457,54.7723,16032.0
2023-04-05 12:40:00,56.22,56.25,56.12,56.18,11046.0,54.7236,54.7528,54.6263,54.6847,11046.0
2023-04-05 12:45:00,56.19,56.21,56.06,56.08,25000.0,54.6944,54.7139,54.5679,54.5873,25000.0
2023-04-05 12:50:00,56.07,56.08,55.99,56.06,106639.0,54.5776,54.5873,54.4997,54.5679,106639.0
2023-04-05 12:55:00,56.05,56.18,56.05,56.11,11780.0,54.5581,54.6847,54.5581,54.6165,11780.0
2023-04-05 13:00:00,56.11,56.22,56.07,56.22,29241.0,54.6165,54.7236,54.5776,54.7236,29241.0
2023-04-05 13:05:00,56.23,56.34,56.22,56.25,28386.0,54.7333,54.8404,54.7236,54.7528,28386.0
2023-04-05 13:10:00,56.2,56.41,56.19,56.29,30277.0,54.7041,54.9085,54.6944,54.7917,30277.0
2023-04-05 13:15:00,56.3,56.42,56.3,56.4,23831.0,54.8015,54.9183,54.8015,54.8988,23831.0
2023-04-05 13:20:00,56.4,56.46,56.35,56.4,41286.0,54.8988,54.9572,54.8501,54.8988,41286.0
2023-04-05 13:25:00,56.39,56.49,56.39,56.42,26226.0,54.8891,54.9864,54.8891,54.9183,26226.0
2023-04-05 13:30:00,56.43,56.48,56.4,56.41,18755.0,54.928,54.9767,54.8988,54.9085,18755.0
2023-04-05 13:35:00,56.4,56.42,56.34,56.39,10936.0,54.8988,54.9183,54.8404,54.8891,10936.0
2023-04-05 13:40:00,56.38,56.39,56.29,56.31,6262.0,54.8793,54.8891,54.7917,54.8112,6262.0
2023-04-05 13:45:00,56.3,56.3,56.18,56.24,22497.0,54.8015,54.8015,54.6847,54.7431,22497.0
2023-04-05 13:50:00,56.26,56.37,56.26,56.31,18687.0,54.7625,54.8696,54.7625,54.8112,18687.0
2023-04-05 13:55:00,56.32,56.46,56.32,56.42,20888.0,54.8209,54.9572,54.8209,54.9183,20888.0
2023-04-05 14:00:00,56.41,56.62,56.41,56.57,24412.0,54.9085,55.113,54.9085,55.0643,24412.0
2023-04-05 14:05:00,56.58,56.59,56.5,56.52,29727.0,55.074,55.0837,54.9961,55.0156,29727.0
2023-04-05 14:10:00,56.52,56.53,56.42,56.47,28110.0,55.0156,55.0253,54.9183,54.9669,28110.0
2023-04-05 14:15:00,56.46,56.56,56.46,56.55,14004.0,54.9572,55.0545,54.9572,55.0448,14004.0
2023-04-05 14:20:00,56.52,56.55,56.43,56.44,9080.0,55.0156,55.0448,54.928,54.9377,9080.0
2023-04-05 14:25:00,56.44,56.51,56.44,56.47,12336.0,54.9377,55.0059,54.9377,54.9669,12336.0
2023-04-05 14:30:00,56.49,56.59,56.49,56.56,6433.0,54.9864,55.0837,54.9864,55.0545,6433.0
2023-04-05 14:35:00,56.55,56.68,56.54,56.61,28473.0,55.0448,55.1714,55.0351,55.1032,28473.0
2023-04-05 14:40:00,56.63,56.63,56.47,56.56,34546.0,55.1227,55.1227,54.9669,55.0545,34546.0
2023-04-05 14:45:00,56.56,56.63,56.54,56.54,21382.0,55.0545,55.1227,55.0351,55.0351,21382.0
2023-04-05 14:50:00,56.54,56.58,56.51,56.51,30665.0,55.0351,55.074,55.0059,55.0059,30665.0
2023-04-05 14:55:00,56.53,56.63,56.53,56.6,18057.0,55.0253,55.1227,55.0253,55.0935,18057.0
2023-04-05 15:00:00,56.59,56.6,56.51,56.54,18273.0,55.0837,55.0935,55.0059,55.0351,18273.0
2023-04-05 15:05:00,56.53,56.6,56.45,56.48,16508.0,55.0253,55.0935,54.9475,54.9767,16508.0
2023-04-05 15:10:00,56.49,56.49,56.43,56.43,8304.0,54.9864,54.9864,54.928,54.928,8304.0
2023-04-05 15:15:00,56.44,56.47,56.39,56.4,19578.0,54.9377,54.9669,54.8891,54.8988,19578.0
2023-04-05 15:20:00,56.4,56.46,56.37,56.42,23017.0,54.8988,54.9572,54.8696,54.9183,23017.0
2023-04-05 15:25:00,56.42,56.54,56.41,56.51,26096.0,54.9183,55.0351,54.9085,55.0059,26096.0
2023-04-05 15:30:00,56.53,56.61,56.52,56.59,17372.0,55.0253,55.1032,55.0156,55.0837,17372.0
2023-04-05 15:35:00,56.57,56.63,56.53,56.55,19977.0,55.0643,55.1227,55.0253,55.0448,19977.0
2023-04-05 15:40:00,56.53,56.65,56.49,56.64,19907.0,55.0253,55.1422,54.9864,55.1324,19907.0
2023-04-05 15:45:00,56.63,56.63,56.48,56.5,17370.0,55.1227,55.1227,54.9767,54.9961,17370.0
2023-04-05 15:50:00,56.52,56.63,56.51,56.55,28571.0,55.0156,55.1227,55.0059,55.0448,28571.0
2023-04-05 15:55:00,56.56,56.59,56.5,56.55,61775.0,55.0545,55.0837,54.9961,55.0448,61775.0
2023-04-06 09:30:00,56.22,56.31,56.14,56.29,114083.0,54.7236,54.8112,54.6457,54.7917,114083.0
2023-04-06 09:35:00,56.3,56.32,56.06,56.12,64152.0,54.8015,54.8209,54.5679,54.6263,64152.0
2023-04-06 09:40:00,56.12,56.16,55.86,55.97,57958.0,54.6263,54.6652,54.3732,54.4803,57958.0
2023-04-06 09:45:00,55.97,56.04,55.91,56.02,22799.0,54.4803,54.5484,54.4218,54.5289,22799.0
2023-04-06 09:50:00,56.03,56.07,55.81,55.87,25319.0,54.5387,54.5776,54.3245,54.3829,25319.0
2023-04-06 09:55:00,55.86,55.91,55.83,55.86,29383.0,54.3732,54.4218,54.344,54.3732,29383.0
2023-04-06 10:00:00,55.88,56.0,55.83,55.85,40924.0,54.3926,54.5095,54.344,54.3634,40924.0
2023-04-06 10:05:00,55.86,55.99,55.86,55.99,63473.0,54.3732,54.4997,54.3732,54.4997,63473.0
2023-04-06 10:10:00,55.99,56.15,55.98,56.09,80147.0,54.4997,54.6555,54.49,54.5971,80147.0
2023-04-06 10:15:00,56.09,56.26,56.05,56.25,76492.0,54.5971,54.7625,54.5581,54.7528,76492.0
2023-04-06 10:20:00,56.23,56.23,56.03,56.05,37741.0,54.7333,54.7333,54.5387,54.5581,37741.0
2023-04-06 10:25:00,56.04,56.12,56.01,56.1,47671.0,54.5484,54.6263,54.5192,54.6068,47671.0
2023-04-06 10:30:00,56.1,56.16,56.02,56.14,18105.0,54.6068,54.6652,54.5289,54.6457,18105.0
2023-04-06 10:35:00,56.13,56.14,55.95,55.97,45900.0,54.636,54.6457,54.4608,54.4803,45900.0
2023-04-06 10:40:00,55.97,55.99,55.74,55.85,34146.0,54.4803,54.4997,54.2564,54.3634,34146.0
2023-04-06 10:45:00,55.84,56.02,55.82,55.91,46981.0,54.3537,54.5289,54.3342,54.4218,46981.0
2023-04-06 10:50:00,55.91,55.95,55.86,55.89,6557.0,54.4218,54.4608,54.3732,54.4024,6557.0
2023-04-06 10:55:00,55.87,55.9,55.76,55.9,28720.0,54.3829,54.4121,54.2758,54.4121,28720.0
2023-04-06 11:00:00,55.9,56.03,55.81,56.03,34600.0,54.4121,54.5387,54.3245,54.5387,34600.0
2023-04-06 11:05:00,56.03,56.14,56.02,56.09,44109.0,54.5387,54.6457,54.5289,54.5971,44109.0
2023-04-06 11:10:00,56.09,56.2,56.04,56.14,27034.0,54.5971,54.7041,54.5484,54.6457,27034.0
2023-04-06 11:15:00,56.14,56.16,56.1,56.16,10534.0,54.6457,54.6652,54.6068,54.6652,10534.0
2023-04-06 11:20:00,56.15,56.2,56.07,56.09,29301.0,54.6555,54.7041,54.5776,54.5971,29301.0
2023-04-06 11:25:00,56.06,56.15,56.06,56.08,14867.0,54.5679,54.6555,54.5679,54.5873,14867.0
2023-04-06 11:30:00,56.08,56.16,56.06,56.09,20803.0,54.5873,54.6652,54.5679,54.5971,20803.0
2023-04-06 11:35:00,56.03,56.17,56.03,56.12,13620.0,54.5387,54.6749,54.5387,54.6263,13620.0
2023-04-06 11:40:00,56.1,56.16,56.09,56.12,7823.0,54.6068,54.6652,54.5971,54.6263,7823.0
2023-04-06 11:45:00,56.12,56.3,56.09,56.21,26010.0,54.6263,54.8015,54.5971,54.7139,26010.0
2023-04-06 11:50:00,56.2,56.21,56.15,56.21,7315.0,54.7041,54.7139,54.6555,54.7139,7315.0
2023-04-06 11:55:00,56.25,56.31,56.25,56.27,18089.0,54.7528,54.8112,54.7528,54.7723,18089.0
2023-04-06 12:00:00,56.32,56.48,56.3,56.43,42475.0,54.8209,54.9767,54.8015,54.928,42475.0
2023-04-06 12:05:00,56.44,56.52,56.39,56.41,24258.0,54.9377,55.0156,54.8891,54.9085,24258.0
2023-04-06 12:10:00,56.42,56.53,56.39,56.5,14685.0,54.9183,55.0253,54.8891,54.9961,14685.0
2023-04-06 12:15:00,56.5,56.58,56.46,56.46,16023.0,54.9961,55.074,54.9572,54.9572,16023.0
2023-04-06 12:20:00,56.46,56.5,56.42,56.5,20273.0,54.9572,54.9961,54.9183,54.9961,20273.0
2023-04-06 12:25:00,56.52,56.53,56.5,56.51,5915.0,55.0156,55.0253,54.9961,55.0059,5915.0
2023-04-06 12:30:00,56.51,56.7,56.5,56.65,26419.0,55.0059,55.1908,54.9961,55.1422,26419.0
2023-04-06 12:35:00,56.66,56.71,56.65,56.68,14126.0,55.1519,55.2006,55.1422,55.1714,14126.0
2023-04-06 12:40:00,56.68,56.73,56.63,56.7,11709.0,55.1714,55.22,55.1227,55.1908,11709.0
2023-04-06 12:45:00,56.7,56.73,56.62,56.62,16109.0,55.1908,55.22,55.113,55.113,16109.0
2023-04-06 12:50:00,56.62,56.75,56.61,56.64,12746.0,55.113,55.2395,55.1032,55.1324,12746.0
2023-04-06 12:55:00,56.63,56.64,56.52,56.54,26090.0,55.1227,55.1324,55.0156,55.0351,26090.0
2023-04-06 13:00:00,56.54,56.64,56.48,56.6,19136.0,55.0351,55.1324,54.9767,55.0935,19136.0
2023-04-06 13:05:00,56.61,56.66,56.57,56.6,10085.0,55.1032,55.1519,55.0643,55.0935,10085.0
2023-04-06 13:10:00,56.63,56.66,56.57,56.59,42120.0,55.1227,55.1519,55.0643,55.0837,42120.0
2023-04-06 13:15:00,56.6,56.73,56.6,56.71,44500.0,55.0935,55.22,55.0935,55.2006,44500.0
2023-04-06 13:20:00,56.72,56.74,56.67,56.71,27522.0,55.2103,55.2298,55.1616,55.2006,27522.0
2023-04-06 13:25:00,56.69,56.75,56.68,56.69,16318.0,55.1811,55.2395,55.1714,55.1811,16318.0
2023-04-06 13:30:00,56.7,56.76,56.59,56.63,19642.0,55.1908,55.2492,55.0837,55.1227,19642.0
2023-04-06 13:35:00,56.65,56.75,56.64,56.7,11638.0,55.1422,55.2395,55.1324,55.1908,11638.0
2023-04-06 13:40:00,56.71,56.71,56.59,56.66,14662.0,55.2006,55.2006,55.0837,55.1519,14662.0
2023-04-06 13:45:00,56.66,56.66,56.56,56.56,6307.0,55.1519,55.1519,55.0545,55.0545,6307.0
2023-04-06 13:50:00,56.56,56.59,56.51,56.53,13708.0,55.0545,55.0837,55.0059,55.0253,13708.0
2023-04-06 13:55:00,56.51,56.53,56.48,56.51,14665.0,55.0059,55.0253,54.9767,55.0059,14665.0
2023-04-06 14:00:00,56.5,56.6,56.47,56.54,27900.0,54.9961,55.0935,54.9669,55.0351,27900.0
2023-04-06 14:05:00,56.52,56.58,56.51,56.53,13910.0,55.0156,55.074,55.0059,55.0253,13910.0
2023-04-06 14:10:00,56.54,56.6,56.52,56.57,9475.0,55.0351,55.0935,55.0156,55.0643,9475.0
2023-04-06 14:15:00,56.59,56.63,56.54,56.56,10347.0,55.0837,55.1227,55.0351,55.0545,10347.0
2023-04-06 14:20:00,56.56,56.59,56.52,56.55,17242.0,55.0545,55.0837,55.0156,55.0448,17242.0
2023-04-06 14:25:00,56.57,56.61,56.53,56.6,8791.0,55.0643,55.1032,55.0253,55.0935,8791.0
2023-04-06 14:30:00,56.61,56.68,56.6,56.66,18591.0,55.1032,55.1714,55.0935,55.1519,18591.0
2023-04-06 14:35:00,56.64,56.67,56.61,56.61,13395.0,55.1324,55.1616,55.1032,55.1032,13395.0
2023-04-06 14:40:00,56.6,56.61,56.52,56.57,13696.0,55.0935,55.1032,55.0156,55.0643,13696.0
2023-04-06 14:45:00,56.56,56.59,56.51,56.55,13525.0,55.0545,55.0837,55.0059,55.0448,13525.0
2023-04-06 14:50:00,56.57,56.6,56.56,56.6,5470.0,55.0643,55.0935,55.0545,55.0935,5470.0
2023-04-06 14:55:00,56.58,56.58,56.42,56.45,21547.0,55.074,55.074,54.9183,54.9475,21547.0
2023-04-06 15:00:00,56.46,56.54,56.45,56.49,14462.0,54.9572,55.0351,54.9475,54.9864,14462.0
2023-04-06 15:05:00,56.49,56.54,56.47,56.51,10245.0,54.9864,55.0351,54.9669,55.0059,10245.0
2023-04-06 15:10:00,56.47,56.47,56.39,56.41,33354.0,54.9669,54.9669,54.8891,54.9085,33354.0
2023-04-06 15:15:00,56.41,56.41,56.32,56.34,15204.0,54.9085,54.9085,54.8209,54.8404,15204.0
2023-04-06 15:20:00,56.33,56.39,56.29,56.34,14114.0,54.8307,54.8891,54.7917,54.8404,14114.0
2023-04-06 15:25:00,56.34,56.4,56.34,56.4,10214.0,54.8404,54.8988,54.8404,54.8988,10214.0
2023-04-06 15:30:00,56.41,56.45,56.39,56.43,14600.0,54.9085,54.9475,54.8891,54.928,14600.0
2023-04-06 15:35:00,56.43,56.45,56.37,56.38,18360.0,54.928,54.9475,54.8696,54.8793,18360.0
2023-04-06 15:40:00,56.36,56.37,56.3,56.37,13667.0,54.8599,54.8696,54.8015,54.8696,13667.0
2023-04-06 15:45:00,56.38,56.45,56.34,56.45,12466.0,54.8793,54.9475,54.8404,54.9475,12466.0
2023-04-06 15:50:00,56.46,56.48,56.36,56.38,42296.0,54.9572,54.9767,54.8599,54.8793,42296.0
2023-04-06 15:55:00,56.37,56.57,56.33,56.54,51333.0,54.8696,55.0643,54.8307,55.0351,51333.0
2023-04-10 09:30:00,56.11,56.12,55.79,55.93,39080.0,54.6165,54.6263,54.305,54.4413,39080.0
2023-04-10 09:35:00,55.91,56.06,55.84,56.06,32935.0,54.4218,54.5679,54.3537,54.5679,32935.0
2023-04-10 09:40:00,56.06,56.26,56.0,56.23,66649.0,54.5679,54.7625,54.5095,54.7333,66649.0
2023-04-10 09:45:00,56.24,56.35,56.16,56.18,75056.0,54.7431,54.8501,54.6652,54.6847,75056.0
2023-04-10 09:50:00,56.21,56.25,56.16,56.19,17397.0,54.7139,54.7528,54.6652,54.6944,17397.0
2023-04-10 09:55:00,56.21,56.3,56.11,56.19,43782.0,54.7139,54.8015,54.6165,54.6944,43782.0
2023-04-10 10:00:00,56.18,56.56,56.16,56.53,62856.0,54.6847,55.0545,54.6652,55.0253,62856.0
2023-04-10 10:05:00,56.53,56.66,56.43,56.62,37349.0,55.0253,55.1519,54.928,55.113,37349.0
2023-04-10 10:10:00,56.61,56.64,56.56,56.59,14700.0,55.1032,55.1324,55.0545,55.0837,14700.0
2023-04-10 10:15:00,56.59,56.63,56.45,56.46,19827.0,55.0837,55.1227,54.9475,54.9572,19827.0
2023-04-10 10:20:00,56.44,56.44,56.29,56.32,17176.0,54.9377,54.9377,54.7917,54.8209,17176.0
2023-04-10 10:25:00,56.31,56.35,56.28,56.32,15299.0,54.8112,54.8501,54.782,54.8209,15299.0
2023-04-10 10:30:00,56.34,56.47,56.34,56.45,17600.0,54.8404,54.9669,54.8404,54.9475,17600.0
2023-04-10 10:35:00,56.44,56.59,56.43,56.52,11240.0,54.9377,55.0837,54.928,55.0156,11240.0
2023-04-10 10:40:00,56.53,56.58,56.46,56.57,22073.0,55.0253,55.074,54.9572,55.0643,22073.0
2023-04-10 10:45:00,56.57,56.57,56.41,56.43,30516.0,55.0643,55.0643,54.9085,54.928,30516.0
2023-04-10 10:50:00,56.42,56.42,56.34,56.38,17093.0,54.9183,54.9183,54.8404,54.8793,17093.0
2023-04-10 10:55:00,56.38,56.43,56.29,56.3,10643.0,54.8793,54.928,54.7917,54.8015,10643.0
2023-04-10 11:00:00,56.32,56.49,56.3,56.41,20865.0,54.8209,54.9864,54.8015,54.9085,20865.0
2023-04-10 11:05:00,56.44,56.49,56.42,56.45,9648.0,54.9377,54.9864,54.9183,54.9475,9648.0
2023-04-10 11:10:00,56.47,56.52,56.45,56.52,10023.0,54.9669,55.0156,54.9475,55.0156,10023.0
2023-04-10 11:15:00,56.53,56.6,56.53,56.56,19714.0,55.0253,55.0935,55.0253,55.0545,19714.0
2023-04-10 11:20:00,56.56,56.58,56.46,56.46,18392.0,55.0545,55.074,54.9572,54.9572,18392.0
2023-04-10 11:25:00,56.47,56.5,56.43,56.5,8159.0,54.9669,54.9961,54.928,54.9961,8159.0
2023-04-10 11:30:00,56.53,56.59,56.52,56.55,4518.0,55.0253,55.0837,55.0156,55.0448,4518.0
2023-04-10 11:35:00,56.56,56.62,56.52,56.62,12650.0,55.0545,55.113,55.0156,55.113,12650.0
2023-04-10 11:40:00,56.62,56.66,56.54,56.56,40822.0,55.113,55.1519,55.0351,55.0545,40822.0
2023-04-10 11:45:00,56.57,56.63,56.55,56.63,6224.0,55.0643,55.1227,55.0448,55.1227,6224.0
2023-04-10 11:50:00,56.63,56.63,56.51,56.53,21501.0,55.1227,55.1227,55.0059,55.0253,21501.0
2023-04-10 11:55:00,56.52,56.53,56.35,56.38,17313.0,55.0156,55.0253,54.8501,54.8793,17313.0
2023-04-10 12:00:00,56.37,56.39,56.23,56.29,15276.0,54.8696,54.8891,54.7333,54.7917,15276.0
2023-04-10 12:05:00,56.29,56.29,56.18,56.25,37505.0,54.7917,54.7917,54.6847,54.7528,37505.0
2023-04-10 12:10:00,56.25,56.32,56.24,56.25,8298.0,54.7528,54.8209,54.7431,54.7528,8298.0
2023-04-10 12:15:00,56.27,56.32,56.27,56.29,13706.0,54.7723,54.8209,54.7723,54.7917,13706.0
2023-04-10 12:20:00,56.33,56.4,56.32,56.4,14080.0,54.8307,54.8988,54.8209,54.8988,14080.0
2023-04-10 12:25:00,56.4,56.43,56.38,56.4,11623.0,54.8988,54.928,54.8793,54.8988,11623.0
2023-04-10 12:30:00,56.4,56.57,56.4,56.54,15609.0,54.8988,55.0643,54.8988,55.0351,15609.0
2023-04-10 12:35:00,56.56,56.82,56.54,56.78,37658.0,55.0545,55.3076,55.0351,55.2687,37658.0
2023-04-10 12:40:00,56.77,56.82,56.72,56.74,23531.0,55.259,55.3076,55.2103,55.2298,23531.0
2023-04-10 12:45:00,56.77,56.8,56.72,56.72,13860.0,55.259,55.2882,55.2103,55.2103,13860.0
2023-04-10 12:50:00,56.72,56.78,56.7,56.71,15183.0,55.2103,55.2687,55.1908,55.2006,15183.0
2023-04-10 12:55:00,56.73,56.77,56.71,56.77,10738.0,55.22,55.259,55.2006,55.259,10738.0
2023-04-10 13:00:00,56.79,56.85,56.77,56.78,7740.0,55.2784,55.3368,55.259,55.2687,7740.0
2023-04-10 13:05:00,56.75,56.84,56.74,56.84,4866.0,55.2395,55.3271,55.2298,55.3271,4866.0
2023-04-10 13:10:00,56.84,56.92,56.82,56.86,90009.0,55.3271,55.405,55.3076,55.3466,90009.0
2023-04-10 13:15:00,56.88,56.92,56.86,56.86,5651.0,55.366,55.405,55.3466,55.3466,5651.0
2023-04-10 13:20:00,56.83,56.86,56.79,56.79,5901.0,55.3174,55.3466,55.2784,55.2784,5901.0
2023-04-10 13:25:00,56.79,56.83,56.78,56.8,8182.0,55.2784,55.3174,55.2687,55.2882,8182.0
2023-04-10 13:30:00,56.82,56.83,56.77,56.77,3800.0,55.3076,55.3174,55.259,55.259,3800.0
2023-04-10 13:35:00,56.8,56.8,56.69,56.71,10694.0,55.2882,55.2882,55.1811,55.2006,10694.0
2023-04-10 13:40:00,56.71,56.74,56.66,56.73,12050.0,55.2006,55.2298,55.1519,55.22,12050.0
2023-04-10 13:45:00,56.74,56.91,56.73,56.86,13427.0,55.2298,55.3952,55.22,55.3466,13427.0
2023-04-10 13:50:00,56.86,56.87,56.77,56.77,7452.0,55.3466,55.3563,55.259,55.259,7452.0
2023-04-10 13:55:00,56.77,56.81,56.75,56.75,2980.0,55.259,55.2979,55.2395,55.2395,2980.0
2023-04-10 14:00:00,56.74,56.74,56.68,56.69,4587.0,55.2298,55.2298,55.1714,55.1811,4587.0
2023-04-10 14:05:00,56.74,56.8,56.73,56.73,6272.0,55.2298,55.2882,55.22,55.22,6272.0
2023-04-10 14:10:00,56.72,56.82,56.71,56.79,39522.0,55.2103,55.3076,55.2006,55.2784,39522.0
2023-04-10 14:15:00,56.8,56.88,56.8,56.82,7100.0,55.2882,55.366,55.2882,55.3076,7100.0
2023-04-10 14:20:00,56.81,56.82,56.74,56.74,4481.0,55.2979,55.3076,55.2298,55.2298,4481.0
2023-04-10 14:25:00,56.73,56.73,56.69,56.71,5981.0,55.22,55.22,55.1811,55.2006,5981.0
2023-04-10 14:30:00,56.73,56.79,56.67,56.67,13381.0,55.22,55.2784,55.1616,55.1616,13381.0
2023-04-10 14:35:00,56.69,56.69,56.63,56.66,6000.0,55.1811,55.1811,55.1227,55.1519,6000.0
2023-04-10 14:40:00,56.66,56.66,56.57,56.6,6326.0,55.1519,55.1519,55.0643,55.0935,6326.0
2023-04-10 14:45:00,56.59,56.68,56.59,56.66,6925.0,55.0837,55.1714,55.0837,55.1519,6925.0
2023-04-10 14:50:00,56.67,56.77,56.67,56.74,5490.0,55.1616,55.259,55.1616,55.2298,5490.0
2023-04-10 14:55:00,56.7,56.8,56.7,56.79,34846.0,55.1908,55.2882,55.1908,55.2784,34846.0
2023-04-10 15:00:00,56.8,56.88,56.8,56.82,9098.0,55.2882,55.366,55.2882,55.3076,9098.0
2023-04-10 15:05:00,56.82,56.84,56.75,56.81,17435.0,55.3076,55.3271,55.2395,55.2979,17435.0
2023-04-10 15:10:00,56.84,56.84,56.73,56.73,7018.0,55.3271,55.3271,55.22,55.22,7018.0
2023-04-10 15:15:00,56.73,56.8,56.73,56.8,6809.0,55.22,55.2882,55.22,55.2882,6809.0
2023-04-10 15:20:00,56.79,56.8,56.68,56.68,6400.0,55.2784,55.2882,55.1714,55.1714,6400.0
2023-04-10 15:25:00,56.68,56.73,56.66,56.67,7301.0,55.1714,55.22,55.1519,55.1616,7301.0
2023-04-10 15:30:00,56.71,56.74,56.66,56.67,10818.0,55.2006,55.2298,55.1519,55.1616,10818.0
2023-04-10 15:35:00,56.67,56.71,56.62,56.71,7180.0,55.1616,55.2006,55.113,55.2006,7180.0
2023-04-10 15:40:00,56.69,56.8,56.69,56.76,11682.0,55.1811,55.2882,55.1811,55.2492,11682.0
2023-04-10 15:45:00,56.74,56.87,56.69,56.85,13822.0,55.2298,55.3563,55.1811,55.3368,13822.0
2023-04-10 15:50:00,56.86,56.88,56.77,56.78,32055.0,55.3466,55.366,55.259,55.2687,32055.0
2023-04-10 15:55:00,56.77,57.06,56.76,57.05,37246.0,55.259,55.5412,55.2492,55.5315,37246.0
2023-04-11 09:30:00,57.25,57.36,57.11,57.23,33404.0,55.7262,55.8333,55.5899,55.7067,33404.0
2023-04-11 09:35:00,57.25,57.29,57.16,57.22,25072.0,55.7262,55.7651,55.6386,55.697,25072.0
2023-04-11 09:40:00,57.22,57.41,57.2,57.34,32892.0,55.697,55.8819,55.6775,55.8138,32892.0
2023-04-11 09:45:00,57.38,57.51,57.36,57.44,32100.0,55.8527,55.9793,55.8333,55.9111,32100.0
2023-04-11 09:50:00,57.45,57.49,57.28,57.3,42022.0,55.9209,55.9598,55.7554,55.7749,42022.0
2023-04-11 09:55:00,57.29,57.29,57.1,57.15,32821.0,55.7651,55.7651,55.5802,55.6288,32821.0
2023-04-11 10:00:00,57.18,57.3,57.08,57.27,33354.0,55.658,55.7749,55.5607,55.7456,33354.0
2023-04-11 10:05:00,57.3,57.44,57.27,57.4,30602.0,55.7749,55.9111,55.7456,55.8722,30602.0
2023-04-11 10:10:00,57.42,57.43,57.32,57.38,21437.0,55.8917,55.9014,55.7943,55.8527,21437.0
2023-04-11 10:15:00,57.37,57.43,57.33,57.39,25735.0,55.843,55.9014,55.8041,55.8625,25735.0
2023-04-11 10:20:00,57.4,57.44,57.35,57.4,11957.0,55.8722,55.9111,55.8235,55.8722,11957.0
2023-04-11 10:25:00,57.42,57.49,57.4,57.49,14505.0,55.8917,55.9598,55.8722,55.9598,14505.0
2023-04-11 10:30:00,57.5,57.5,57.33,57.35,35988.0,55.9695,55.9695,55.8041,55.8235,35988.0
2023-04-11 10:35:00,57.3,57.32,57.17,57.23,24395.0,55.7749,55.7943,55.6483,55.7067,24395.0
2023-04-11 10:40:00,57.2,57.28,57.18,57.23,15165.0,55.6775,55.7554,55.658,55.7067,15165.0
2023-04-11 10:45:00,57.22,57.28,57.13,57.28,12389.0,55.697,55.7554,55.6094,55.7554,12389.0
2023-04-11 10:50:00,57.31,57.34,57.25,57.34,14328.0,55.7846,55.8138,55.7262,55.8138,14328.0
2023-04-11 10:55:00,57.33,57.38,57.31,57.36,6658.0,55.8041,55.8527,55.7846,55.8333,6658.0
2023-04-11 11:00:00,57.36,57.49,57.36,57.42,20328.0,55.8333,55.9598,55.8333,55.8917,20328.0
2023-04-11 11:05:00,57.44,57.48,57.37,57.4,29534.0,55.9111,55.9501,55.843,55.8722,29534.0
2023-04-11 11:10:00,57.38,57.47,57.35,57.47,11587.0,55.8527,55.9403,55.8235,55.9403,11587.0
2023-04-11 11:15:00,57.46,57.54,57.44,57.52,27437.0,55.9306,56.0085,55.9111,55.989,27437.0
2023-04-11 11:20:00,57.54,57.65,57.53,57.63,26980.0,56.0085,56.1155,55.9987,56.0961,26980.0
2023-04-11 11:25:00,57.66,57.66,57.59,57.6,17243.0,56.1253,56.1253,56.0571,56.0669,17243.0
2023-04-11 11:30:00,57.58,57.6,57.5,57.51,21774.0,56.0474,56.0669,55.9695,55.9793,21774.0
2023-04-11 11:35:00,57.5,57.5,57.44,57.5,15844.0,55.9695,55.9695,55.9111,55.9695,15844.0
2023-04-11 11:40:00,57.5,57.53,57.44,57.45,5709.0,55.9695,55.9987,55.9111,55.9209,5709.0
2023-04-11 11:45:00,57.46,57.63,57.45,57.62,6950.0,55.9306,56.0961,55.9209,56.0863,6950.0
2023-04-11 11:50:00,57.62,57.64,57.6,57.63,27026.0,56.0863,56.1058,56.0669,56.0961,27026.0
2023-04-11 11:55:00,57.64,57.74,57.63,57.72,33559.0,56.1058,56.2031,56.0961,56.1837,33559.0
2023-04-11 12:00:00,57.73,57.78,57.71,57.71,18882.0,56.1934,56.2421,56.1739,56.1739,18882.0
2023-04-11 12:05:00,57.72,57.72,57.66,57.68,19028.0,56.1837,56.1837,56.1253,56.1447,19028.0
2023-04-11 12:10:00,57.72,57.88,57.72,57.82,22321.0,56.1837,56.3394,56.1837,56.281,22321.0
2023-04-11 12:15:00,57.84,57.86,57.8,57.82,13474.0,56.3005,56.3199,56.2615,56.281,13474.0
2023-04-11 12:20:00,57.84,57.9,57.81,57.82,15401.0,56.3005,56.3589,56.2713,56.281,15401.0
2023-04-11 12:25:00,57.83,57.85,57.77,57.85,6867.0,56.2907,56.3102,56.2323,56.3102,6867.0
2023-04-11 12:30:00,57.87,57.91,57.83,57.83,20140.0,56.3297,56.3686,56.2907,56.2907,20140.0
2023-04-11 12:35:00,57.83,57.83,57.67,57.71,37410.0,56.2907,56.2907,56.135,56.1739,37410.0
2023-04-11 12:40:00,57.72,57.79,57.71,57.78,20230.0,56.1837,56.2518,56.1739,56.2421,20230.0
2023-04-11 12:45:00,57.79,57.84,57.78,57.79,11336.0,56.2518,56.3005,56.2421,56.2518,11336.0
2023-04-11 12:50:00,57.79,57.86,57.78,57.85,11836.0,56.2518,56.3199,56.2421,56.3102,11836.0
2023-04-11 12:55:00,57.86,57.87,57.81,57.82,10092.0,56.3199,56.3297,56.2713,56.281,10092.0
2023-04-11 13:00:00,57.82,57.87,57.76,57.77,19535.0,56.281,56.3297,56.2226,56.2323,19535.0
2023-04-11 13:05:00,57.8,57.93,57.79,57.86,12384.0,56.2615,56.3881,56.2518,56.3199,12384.0
2023-04-11 13:10:00,57.86,57.88,57.73,57.74,14760.0,56.3199,56.3394,56.1934,56.2031,14760.0
2023-04-11 13:15:00,57.76,57.82,57.76,57.79,7853.0,56.2226,56.281,56.2226,56.2518,7853.0
2023-04-11 13:20:00,57.82,57.82,57.75,57.78,6640.0,56.281,56.281,56.2129,56.2421,6640.0
2023-04-11 13:25:00,57.78,57.83,57.77,57.83,9626.0,56.2421,56.2907,56.2323,56.2907,9626.0
2023-04-11 13:30:00,57.83,57.85,57.76,57.79,9365.0,56.2907,56.3102,56.2226,56.2518,9365.0
2023-04-11 13:35:00,57.78,57.78,57.72,57.77,12211.0,56.2421,56.2421,56.1837,56.2323,12211.0
2023-04-11 13:40:00,57.77,57.79,57.74,57.76,8839.0,56.2323,56.2518,56.2031,56.2226,8839.0
2023-04-11 13:45:00,57.77,57.85,57.77,57.84,19330.0,56.2323,56.3102,56.2323,56.3005,19330.0
2023-04-11 13:50:00,57.85,57.86,57.77,57.86,14130.0,56.3102,56.3199,56.2323,56.3199,14130.0
2023-04-11 13:55:00,57.87,57.88,57.83,57.86,15392.0,56.3297,56.3394,56.2907,56.3199,15392.0
2023-04-11 14:00:00,57.86,57.9,57.82,57.85,15490.0,56.3199,56.3589,56.281,56.3102,15490.0
2023-04-11 14:05:00,57.84,57.9,57.84,57.86,7944.0,56.3005,56.3589,56.3005,56.3199,7944.0
2023-04-11 14:10:00,57.85,57.86,57.82,57.82,8094.0,56.3102,56.3199,56.281,56.281,8094.0
2023-04-11 14:15:00,57.82,57.95,57.82,57.94,12175.0,56.281,56.4075,56.281,56.3978,12175.0
2023-04-11 14:20:00,57.92,57.95,57.86,57.87,11753.0,56.3783,56.4075,56.3199,56.3297,11753.0
2023-04-11 14:25:00,57.87,57.94,57.87,57.94,6946.0,56.3297,56.3978,56.3297,56.3978,6946.0
2023-04-11 14:30:00,57.94,58.0,57.93,57.94,16319.0,56.3978,56.4562,56.3881,56.3978,16319.0
2023-04-11 14:35:00,57.94,57.97,57.9,57.94,8464.0,56.3978,56.427,56.3589,56.3978,8464.0
2023-04-11 14:40:00,57.95,57.96,57.92,57.92,6627.0,56.4075,56.4173,56.3783,56.3783,6627.0
2023-04-11 14:45:00,57.93,57.94,57.91,57.92,3199.0,56.3881,56.3978,56.3686,56.3783,3199.0
2023-04-11 14:50:00,57.9,57.92,57.87,57.87,14842.0,56.3589,56.3783,56.3297,56.3297,14842.0
2023-04-11 14:55:00,57.88,57.93,57.87,57.91,8780.0,56.3394,56.3881,56.3297,56.3686,8780.0
2023-04-11 15:00:00,57.89,57.92,57.84,57.84,12938.0,56.3491,56.3783,56.3005,56.3005,12938.0
2023-04-11 15:05:00,57.83,57.85,57.79,57.84,9339.0,56.2907,56.3102,56.2518,56.3005,9339.0
2023-04-11 15:10:00,57.86,57.94,57.83,57.94,9412.0,56.3199,56.3978,56.2907,56.3978,9412.0
2023-04-11 15:15:00,57.93,57.96,57.9,57.93,10874.0,56.3881,56.4173,56.3589,56.3881,10874.0
2023-04-11 15:20:00,57.92,58.02,57.92,57.96,34492.0,56.3783,56.4757,56.3783,56.4173,34492.0
2023-04-11 15:25:00,57.97,57.97,57.9,57.94,14649.0,56.427,56.427,56.3589,56.3978,14649.0
2023-04-11 15:30:00,57.95,57.97,57.92,57.96,9720.0,56.4075,56.427,56.3783,56.4173,9720.0
2023-04-11 15:35:00,57.95,57.96,57.79,57.83,19730.0,56.4075,56.4173,56.2518,56.2907,19730.0
2023-04-11 15:40:00,57.82,57.83,57.71,57.74,40655.0,56.281,56.2907,56.1739,56.2031,40655.0
2023-04-11 15:45:00,57.73,57.73,57.57,57.58,33242.0,56.1934,56.1934,56.0377,56.0474,33242.0
2023-04-11 15:50:00,57.57,57.58,57.46,57.56,32911.0,56.0377,56.0474,55.9306,56.0279,32911.0
2023-04-11 15:55:00,57.57,57.57,57.41,57.54,34552.0,56.0377,56.0377,55.8819,56.0085,34552.0
2023-04-12 09:30:00,58.39,58.45,58.24,58.39,112088.0,56.8358,56.8942,56.6898,56.8358,112088.0
2023-04-12 09:35:00,58.35,58.54,58.32,58.35,62531.0,56.7969,56.9818,56.7677,56.7969,62531.0
2023-04-12 09:40:00,58.38,58.47,58.3,58.36,61624.0,56.8261,56.9137,56.7482,56.8066,61624.0
2023-04-12 09:45:00,58.37,58.4,58.04,58.17,62229.0,56.8164,56.8456,56.4952,56.6217,62229.0
2023-04-12 09:50:00,58.19,58.41,58.06,58.4,31597.0,56.6412,56.8553,56.5146,56.8456,31597.0
2023-04-12 09:55:00,58.41,58.48,58.2,58.23,35853.0,56.8553,56.9234,56.6509,56.6801,35853.0
2023-04-12 10:00:00,58.22,58.4,58.07,58.38,35745.0,56.6704,56.8456,56.5244,56.8261,35745.0
2023-04-12 10:05:00,58.38,58.42,58.27,58.37,21768.0,56.8261,56.865,56.719,56.8164,21768.0
2023-04-12 10:10:00,58.39,58.5,58.39,58.46,34385.0,56.8358,56.9429,56.8358,56.904,34385.0
2023-04-12 10:15:00,58.49,58.58,58.33,58.35,31284.0,56.9332,57.0208,56.7774,56.7969,31284.0
2023-04-12 10:20:00,58.37,58.55,58.32,58.35,36433.0,56.8164,56.9916,56.7677,56.7969,36433.0
2023-04-12 10:25:00,58.32,58.4,58.11,58.39,30174.0,56.7677,56.8456,56.5633,56.8358,30174.0
2023-04-12 10:30:00,58.38,58.42,58.05,58.08,62871.0,56.8261,56.865,56.5049,56.5341,62871.0
2023-04-12 10:35:00,58.07,58.09,57.76,57.78,99316.0,56.5244,56.5438,56.2226,56.2421,99316.0
2023-04-12 10:40:00,57.78,57.98,57.74,57.78,36099.0,56.2421,56.4368,56.2031,56.2421,36099.0
2023-04-12 10:45:00,57.76,57.88,57.72,57.78,33279.0,56.2226,56.3394,56.1837,56.2421,33279.0
2023-04-12 10:50:00,57.76,57.89,57.7,57.72,15683.0,56.2226,56.3491,56.1642,56.1837,15683.0
2023-04-12 10:55:00,57.71,57.71,57.5,57.52,52932.0,56.1739,56.1739,55.9695,55.989,52932.0
2023-04-12 11:00:00,57.52,57.65,57.47,57.52,21783.0,55.989,56.1155,55.9403,55.989,21783.0
2023-04-12 11:05:00,57.48,57.53,57.29,57.33,62791.0,55.9501,55.9987,55.7651,55.8041,62791.0
2023-04-12 11:10:00,57.31,57.36,57.19,57.35,36799.0,55.7846,55.8333,55.6678,55.8235,36799.0
2023-04-12 11:15:00,57.35,57.44,57.3,57.36,24143.0,55.8235,55.9111,55.7749,55.8333,24143.0
2023-04-12 11:20:00,57.36,57.61,57.36,57.6,45219.0,55.8333,56.0766,55.8333,56.0669,45219.0
2023-04-12 11:25:00,57.62,57.71,57.59,57.68,26920.0,56.0863,56.1739,56.0571,56.1447,26920.0
2023-04-12 11:30:00,57.69,57.71,57.63,57.63,26491.0,56.1545,56.1739,56.0961,56.0961,26491.0
2023-04-12 11:35:00,57.63,57.69,57.6,57.63,14030.0,56.0961,56.1545,56.0669,56.0961,14030.0
2023-04-12 11:40:00,57.64,57.73,57.64,57.72,8750.0,56.1058,56.1934,56.1058,56.1837,8750.0
2023-04-12 11:45:00,57.71,57.88,57.7,57.84,40969.0,56.1739,56.3394,56.1642,56.3005,40969.0
2023-04-12 11:50:00,57.85,57.9,57.76,57.83,24975.0,56.3102,56.3589,56.2226,56.2907,24975.0
2023-04-12 11:55:00,57.82,57.95,57.82,57.91,21750.0,56.281,56.4075,56.281,56.3686,21750.0
2023-04-12 12:00:00,57.92,58.04,57.89,58.0,34783.0,56.3783,56.4952,56.3491,56.4562,34783.0
2023-04-12 12:05:00,57.98,58.05,57.95,57.98,16828.0,56.4368,56.5049,56.4075,56.4368,16828.0
2023-04-12 12:10:00,57.99,58.07,57.96,58.02,19809.0,56.4465,56.5244,56.4173,56.4757,19809.0
2023-04-12 12:15:00,58.02,58.08,57.98,58.03,17143.0,56.4757,56.5341,56.4368,56.4854,17143.0
2023-04-12 12:20:00,58.02,58.02,57.95,58.0,14388.0,56.4757,56.4757,56.4075,56.4562,14388.0
2023-04-12 12:25:00,58.01,58.11,58.01,58.05,15478.0,56.466,56.5633,56.466,56.5049,15478.0
2023-04-12 12:30:00,58.08,58.16,58.08,58.12,24665.0,56.5341,56.612,56.5341,56.573,24665.0
2023-04-12 12:35:00,58.09,58.13,58.07,58.11,12381.0,56.5438,56.5828,56.5244,56.5633,12381.0
2023-04-12 12:40:00,58.11,58.12,57.96,58.0,20839.0,56.5633,56.573,56.4173,56.4562,20839.0
2023-04-12 12:45:00,58.0,58.19,57.99,58.14,10376.0,56.4562,56.6412,56.4465,56.5925,10376.0
2023-04-12 12:50:00,58.15,58.19,58.06,58.18,8031.0,56.6022,56.6412,56.5146,56.6314,8031.0
2023-04-12 12:55:00,58.17,58.26,58.17,58.24,20560.0,56.6217,56.7093,56.6217,56.6898,20560.0
2023-04-12 13:00:00,58.25,58.28,58.13,58.2,27055.0,56.6996,56.7288,56.5828,56.6509,27055.0
2023-04-12 13:05:00,58.24,58.34,58.23,58.33,17487.0,56.6898,56.7872,56.6801,56.7774,17487.0
2023-04-12 13:10:00,58.35,58.46,58.31,58.44,29412.0,56.7969,56.904,56.758,56.8845,29412.0
2023-04-12 13:15:00,58.44,58.45,58.32,58.33,33324.0,56.8845,56.8942,56.7677,56.7774,33324.0
2023-04-12 13:20:00,58.32,58.35,58.25,58.3,15580.0,56.7677,56.7969,56.6996,56.7482,15580.0
2023-04-12 13:25:00,58.3,58.42,58.29,58.4,11994.0,56.7482,56.865,56.7385,56.8456,11994.0
2023-04-12 13:30:00,58.4,58.49,58.4,58.43,19505.0,56.8456,56.9332,56.8456,56.8748,19505.0
2023-04-12 13:35:00,58.44,58.45,58.28,58.29,21410.0,56.8845,56.8942,56.7288,56.7385,21410.0
2023-04-12 13:40:00,58.29,58.35,58.28,58.3,18116.0,56.7385,56.7969,56.7288,56.7482,18116.0
2023-04-12 13:45:00,58.27,58.31,58.23,58.28,18801.0,56.719,56.758,56.6801,56.7288,18801.0
2023-04-12 13:50:00,58.27,58.32,58.26,58.31,6196.0,56.719,56.7677,56.7093,56.758,6196.0
2023-04-12 13:55:00,58.27,58.31,58.25,58.29,11940.0,56.719,56.758,56.6996,56.7385,11940.0
2023-04-12 14:00:00,58.3,58.44,58.18,58.4,49135.0,56.7482,56.8845,56.6314,56.8456,49135.0
2023-04-12 14:05:00,58.35,58.5,58.2,58.29,33445.0,56.7969,56.9429,56.6509,56.7385,33445.0
2023-04-12 14:10:00,58.26,58.53,58.19,58.52,32201.0,56.7093,56.9721,56.6412,56.9624,32201.0
2023-04-12 14:15:00,58.53,58.58,58.5,58.54,22000.0,56.9721,57.0208,56.9429,56.9818,22000.0
2023-04-12 14:20:00,58.53,58.6,58.41,58.45,16857.0,56.9721,57.0402,56.8553,56.8942,16857.0
2023-04-12 14:25:00,58.43,58.44,57.85,57.92,71237.0,56.8748,56.8845,56.3102,56.3783,71237.0
2023-04-12 14:30:00,57.91,57.91,57.66,57.74,38211.0,56.3686,56.3686,56.1253,56.2031,38211.0
2023-04-12 14:35:00,57.72,57.77,57.58,57.62,41516.0,56.1837,56.2323,56.0474,56.0863,41516.0
2023-04-12 14:40:00,57.61,57.78,57.58,57.78,31504.0,56.0766,56.2421,56.0474,56.2421,31504.0
2023-04-12 14:45:00,57.76,57.81,57.47,57.5,65657.0,56.2226,56.2713,55.9403,55.9695,65657.0
2023-04-12 14:50:00,57.52,57.63,57.45,57.63,27633.0,55.989,56.0961,55.9209,56.0961,27633.0
2023-04-12 14:55:00,57.63,57.71,57.57,57.6,40103.0,56.0961,56.1739,56.0377,56.0669,40103.0
2023-04-12 15:00:00,57.61,57.74,57.42,57.44,52148.0,56.0766,56.2031,55.8917,55.9111,52148.0
2023-04-12 15:05:00,57.48,57.54,57.4,57.46,29860.0,55.9501,56.0085,55.8722,55.9306,29860.0
2023-04-12 15:10:00,57.46,57.46,57.23,57.3,32487.0,55.9306,55.9306,55.7067,55.7749,32487.0
2023-04-12 15:15:00,57.26,57.26,57.15,57.2,51601.0,55.7359,55.7359,55.6288,55.6775,51601.0
2023-04-12 15:20:00,57.19,57.3,57.16,57.17,39234.0,55.6678,55.7749,55.6386,55.6483,39234.0
2023-04-12 15:25:00,57.18,57.22,57.06,57.11,24957.0,55.658,55.697,55.5412,55.5899,24957.0
2023-04-12 15:30:00,57.11,57.3,57.09,57.19,27466.0,55.5899,55.7749,55.5704,55.6678,27466.0
2023-04-12 15:35:00,57.17,57.35,57.17,57.32,32998.0,55.6483,55.8235,55.6483,55.7943,32998.0
2023-04-12 15:40:00,57.34,57.35,57.23,57.29,49685.0,55.8138,55.8235,55.7067,55.7651,49685.0
2023-04-12 15:45:00,57.27,57.41,57.1,57.1,58000.0,55.7456,55.8819,55.5802,55.5802,58000.0
2023-04-12 15:50:00,57.07,57.23,57.04,57.15,36176.0,55.551,55.7067,55.5218,55.6288,36176.0
2023-04-12 15:55:00,57.15,57.37,57.06,57.37,51186.0,55.6288,55.843,55.5412,55.843,51186.0
2023-04-13 09:30:00,57.53,57.61,57.41,57.41,48255.0,55.9987,56.0766,55.8819,55.8819,48255.0
2023-04-13 09:35:00,57.4,57.4,57.05,57.16,114559.0,55.8722,55.8722,55.5315,55.6386,114559.0
2023-04-13 09:40:00,57.15,57.41,57.15,57.33,113756.0,55.6288,55.8819,55.6288,55.8041,113756.0
2023-04-13 09:45:00,57.34,57.41,57.26,57.37,56303.0,55.8138,55.8819,55.7359,55.843,56303.0
2023-04-13 09:50:00,57.36,57.4,57.18,57.22,36981.0,55.8333,55.8722,55.658,55.697,36981.0
2023-04-13 09:55:00,57.21,57.31,57.17,57.27,74539.0,55.6872,55.7846,55.6483,55.7456,74539.0
2023-04-13 10:00:00,57.28,57.38,57.25,57.34,35993.0,55.7554,55.8527,55.7262,55.8138,35993.0
2023-04-13 10:05:00,57.36,57.47,57.35,57.39,45030.0,55.8333,55.9403,55.8235,55.8625,45030.0
2023-04-13 10:10:00,57.38,57.67,57.36,57.67,43443.0,55.8527,56.135,55.8333,56.135,43443.0
2023-04-13 10:15:00,57.66,57.89,57.65,57.89,130562.0,56.1253,56.3491,56.1155,56.3491,130562.0
2023-04-13 10:20:00,57.9,57.94,57.76,57.87,24639.0,56.3589,56.3978,56.2226,56.3297,24639.0
2023-04-13 10:25:00,57.88,57.95,57.87,57.9,22422.0,56.3394,56.4075,56.3297,56.3589,22422.0
2023-04-13 10:30:00,57.93,57.95,57.72,57.92,49137.0,56.3881,56.4075,56.1837,56.3783,49137.0
2023-04-13 10:35:00,57.94,57.94,57.85,57.88,18097.0,56.3978,56.3978,56.3102,56.3394,18097.0
2023-04-13 10:40:00,57.86,57.86,57.72,57.79,42134.0,56.3199,56.3199,56.1837,56.2518,42134.0
2023-04-13 10:45:00,57.78,57.78,57.69,57.73,16724.0,56.2421,56.2421,56.1545,56.1934,16724.0
2023-04-13 10:50:00,57.74,58.01,57.74,57.94,32455.0,56.2031,56.466,56.2031,56.3978,32455.0
2023-04-13 10:55:00,57.94,57.97,57.82,57.83,31394.0,56.3978,56.427,56.281,56.2907,31394.0
2023-04-13 11:00:00,57.84,58.03,57.84,57.97,22550.0,56.3005,56.4854,56.3005,56.427,22550.0
2023-04-13 11:05:00,57.95,58.01,57.93,57.98,12505.0,56.4075,56.466,56.3881,56.4368,12505.0
2023-04-13 11:10:00,57.98,58.03,57.95,58.0,6850.0,56.4368,56.4854,56.4075,56.4562,6850.0
2023-04-13 11:15:00,58.0,58.02,57.95,58.02,8500.0,56.4562,56.4757,56.4075,56.4757,8500.0
2023-04-13 11:20:00,58.03,58.12,58.0,58.12,20464.0,56.4854,56.573,56.4562,56.573,20464.0
2023-04-13 11:25:00,58.1,58.12,58.05,58.12,10835.0,56.5536,56.573,56.5049,56.573,10835.0
2023-04-13 11:30:00,58.11,58.12,58.05,58.08,14506.0,56.5633,56.573,56.5049,56.5341,14506.0
2023-04-13 11:35:00,58.07,58.16,58.05,58.12,14179.0,56.5244,56.612,56.5049,56.573,14179.0
2023-04-13 11:40:00,58.16,58.18,58.08,58.09,22202.0,56.612,56.6314,56.5341,56.5438,22202.0
2023-04-13 11:45:00,58.1,58.13,58.06,58.06,21031.0,56.5536,56.5828,56.5146,56.5146,21031.0
2023-04-13 11:50:00,58.07,58.07,57.96,57.98,32931.0,56.5244,56.5244,56.4173,56.4368,32931.0
2023-04-13 11:55:00,57.94,58.18,57.94,58.14,21499.0,56.3978,56.6314,56.3978,56.5925,21499.0
2023-04-13 12:00:00,58.15,58.22,58.14,58.2,16073.0,56.6022,56.6704,56.5925,56.6509,16073.0
2023-04-13 12:05:00,58.19,58.32,58.18,58.19,32029.0,56.6412,56.7677,56.6314,56.6412,32029.0
2023-04-13 12:10:00,58.18,58.26,58.18,58.21,31165.0,56.6314,56.7093,56.6314,56.6606,31165.0
2023-04-13 12:15:00,58.22,58.35,58.21,58.32,16653.0,56.6704,56.7969,56.6606,56.7677,16653.0
2023-04-13 12:20:00,58.32,58.37,58.32,58.33,6490.0,56.7677,56.8164,56.7677,56.7774,6490.0
2023-04-13 12:25:00,58.35,58.35,58.29,58.33,6409.0,56.7969,56.7969,56.7385,56.7774,6409.0
2023-04-13 12:30:00,58.33,58.36,58.31,58.31,4902.0,56.7774,56.8066,56.758,56.758,4902.0
2023-04-13 12:35:00,58.34,58.34,58.25,58.28,6315.0,56.7872,56.7872,56.6996,56.7288,6315.0
2023-04-13 12:40:00,58.28,58.31,58.22,58.27,7170.0,56.7288,56.758,56.6704,56.719,7170.0
2023-04-13 12:45:00,58.29,58.36,58.28,58.36,9460.0,56.7385,56.8066,56.7288,56.8066,9460.0
2023-04-13 12:50:00,58.35,58.4,58.33,58.38,10295.0,56.7969,56.8456,56.7774,56.8261,10295.0
2023-04-13 12:55:00,58.37,58.45,58.37,58.43,11585.0,56.8164,56.8942,56.8164,56.8748,11585.0
2023-04-13 13:00:00,58.44,58.48,58.32,58.45,20188.0,56.8845,56.9234,56.7677,56.8942,20188.0
2023-04-13 13:05:00,58.45,58.53,58.44,58.52,9518.0,56.8942,56.9721,56.8845,56.9624,9518.0
2023-04-13 13:10:00,58.53,58.72,58.52,58.68,29691.0,56.9721,57.1571,56.9624,57.1181,29691.0
2023-04-13 13:15:00,58.68,58.77,58.66,58.73,21256.0,57.1181,57.2057,57.0987,57.1668,21256.0
2023-04-13 13:20:00,58.71,58.73,58.63,58.68,25460.0,57.1473,57.1668,57.0695,57.1181,25460.0
2023-04-13 13:25:00,58.69,58.72,58.62,58.62,15588.0,57.1279,57.1571,57.0597,57.0597,15588.0
2023-04-13 13:30:00,58.63,58.66,58.59,58.62,6189.0,57.0695,57.0987,57.0305,57.0597,6189.0
2023-04-13 13:35:00,58.6,58.69,58.59,58.67,13930.0,57.0402,57.1279,57.0305,57.1084,13930.0
2023-04-13 13:40:00,58.67,58.81,58.66,58.77,34243.0,57.1084,57.2447,57.0987,57.2057,34243.0
2023-04-13 13:45:00,58.79,58.84,58.79,58.82,11524.0,57.2252,57.2739,57.2252,57.2544,11524.0
2023-04-13 13:50:00,58.82,58.89,58.8,58.86,23058.0,57.2544,57.3225,57.2349,57.2933,23058.0
2023-04-13 13:55:00,58.85,58.88,58.83,58.84,13899.0,57.2836,57.3128,57.2641,57.2739,13899.0
2023-04-13 14:00:00,58.86,58.92,58.79,58.89,20304.0,57.2933,57.3517,57.2252,57.3225,20304.0
2023-04-13 14:05:00,58.89,58.97,58.89,58.96,17944.0,57.3225,57.4004,57.3225,57.3907,17944.0
2023-04-13 14:10:00,58.96,59.02,58.95,58.99,56702.0,57.3907,57.4491,57.3809,57.4199,56702.0
2023-04-13 14:15:00,59.0,59.11,59.0,59.06,23316.0,57.4296,57.5367,57.4296,57.488,23316.0
2023-04-13 14:20:00,59.06,59.08,58.99,59.03,13590.0,57.488,57.5075,57.4199,57.4588,13590.0
2023-04-13 14:25:00,59.03,59.03,58.99,59.01,16933.0,57.4588,57.4588,57.4199,57.4393,16933.0
2023-04-13 14:30:00,59.03,59.08,59.02,59.05,19557.0,57.4588,57.5075,57.4491,57.4783,19557.0
2023-04-13 14:35:00,59.02,59.09,58.96,59.08,25504.0,57.4491,57.5172,57.3907,57.5075,25504.0
2023-04-13 14:40:00,59.05,59.17,59.05,59.16,12097.0,57.4783,57.5951,57.4783,57.5853,12097.0
2023-04-13 14:45:00,59.17,59.18,59.12,59.16,22008.0,57.5951,57.6048,57.5464,57.5853,22008.0
2023-04-13 14:50:00,59.17,59.23,59.11,59.23,20957.0,57.5951,57.6535,57.5367,57.6535,20957.0
2023-04-13 14:55:00,59.24,59.33,59.22,59.31,39157.0,57.6632,57.7508,57.6437,57.7314,39157.0
2023-04-13 15:00:00,59.33,59.34,59.26,59.27,28751.0,57.7508,57.7606,57.6827,57.6924,28751.0
2023-04-13 15:05:00,59.28,59.29,59.17,59.25,48547.0,57.7021,57.7119,57.5951,57.6729,48547.0
2023-04-13 15:10:00,59.25,59.27,59.17,59.18,19486.0,57.6729,57.6924,57.5951,57.6048,19486.0
2023-04-13 15:15:00,59.17,59.26,59.13,59.22,28012.0,57.5951,57.6827,57.5561,57.6437,28012.0
2023-04-13 15:20:00,59.22,59.32,59.17,59.2,29184.0,57.6437,57.7411,57.5951,57.6243,29184.0
2023-04-13 15:25:00,59.17,59.27,59.17,59.27,10323.0,57.5951,57.6924,57.5951,57.6924,10323.0
2023-04-13 15:30:00,59.25,59.25,59.12,59.14,13271.0,57.6729,57.6729,57.5464,57.5659,13271.0
2023-04-13 15:35:00,59.13,59.18,59.12,59.15,20806.0,57.5561,57.6048,57.5464,57.5756,20806.0
2023-04-13 15:40:00,59.18,59.29,59.17,59.25,31595.0,57.6048,57.7119,57.5951,57.6729,31595.0
2023-04-13 15:45:00,59.24,59.3,59.08,59.14,36368.0,57.6632,57.7216,57.5075,57.5659,36368.0
2023-04-13 15:50:00,59.14,59.17,59.07,59.15,35036.0,57.5659,57.5951,57.4977,57.5756,35036.0
2023-04-13 15:55:00,59.12,59.23,59.09,59.21,45374.0,57.5464,57.6535,57.5172,57.634,45374.0
2023-04-14 09:30:00,58.97,59.24,58.97,59.04,98891.0,57.4004,57.6632,57.4004,57.4685,98891.0
2023-04-14 09:35:00,59.09,59.36,59.05,59.29,76332.0,57.5172,57.78,57.4783,57.7119,76332.0
2023-04-14 09:40:00,59.3,59.39,59.16,59.36,74878.0,57.7216,57.8092,57.5853,57.78,74878.0
2023-04-14 09:45:00,59.36,59.47,59.32,59.42,61321.0,57.78,57.8871,57.7411,57.8384,61321.0
2023-04-14 09:50:00,59.45,59.48,59.21,59.24,55739.0,57.8676,57.8968,57.634,57.6632,55739.0
2023-04-14 09:55:00,59.24,59.36,59.21,59.27,44281.0,57.6632,57.78,57.634,57.6924,44281.0
2023-04-14 10:00:00,59.24,59.24,58.96,59.03,76110.0,57.6632,57.6632,57.3907,57.4588,76110.0
2023-04-14 10:05:00,59.05,59.05,58.27,58.38,162794.0,57.4783,57.4783,56.719,56.8261,162794.0
2023-04-14 10:10:00,58.4,58.54,58.36,58.47,156733.0,56.8456,56.9818,56.8066,56.9137,156733.0
2023-04-14 10:15:00,58.45,58.57,58.22,58.31,63292.0,56.8942,57.011,56.6704,56.758,63292.0
2023-04-14 10:20:00,58.36,58.43,58.17,58.23,137770.0,56.8066,56.8748,56.6217,56.6801,137770.0
2023-04-14 10:25:00,58.23,58.36,58.16,58.26,39931.0,56.6801,56.8066,56.612,56.7093,39931.0
2023-04-14 10:30:00,58.26,58.4,58.18,58.33,62058.0,56.7093,56.8456,56.6314,56.7774,62058.0
2023-04-14 10:35:00,58.34,58.48,58.22,58.48,32098.0,56.7872,56.9234,56.6704,56.9234,32098.0
2023-04-14 10:40:00,58.46,58.49,58.17,58.34,56395.0,56.904,56.9332,56.6217,56.7872,56395.0
2023-04-14 10:45:00,58.35,58.52,58.26,58.4,46503.0,56.7969,56.9624,56.7093,56.8456,46503.0
2023-04-14 10:50:00,58.36,58.46,58.05,58.08,72755.0,56.8066,56.904,56.5049,56.5341,72755.0
2023-04-14 10:55:00,58.07,58.37,58.07,58.31,26108.0,56.5244,56.8164,56.5244,56.758,26108.0
2023-04-14 11:00:00,58.31,58.34,58.07,58.15,29750.0,56.758,56.7872,56.5244,56.6022,29750.0
2023-04-14 11:05:00,58.12,58.25,58.05,58.19,33598.0,56.573,56.6996,56.5049,56.6412,33598.0
2023-04-14 11:10:00,58.19,58.31,58.15,58.22,38600.0,56.6412,56.758,56.6022,56.6704,38600.0
2023-04-14 11:15:00,58.2,58.22,58.06,58.22,13839.0,56.6509,56.6704,56.5146,56.6704,13839.0
2023-04-14 11:20:00,58.23,58.27,58.06,58.06,16943.0,56.6801,56.719,56.5146,56.5146,16943.0
2023-04-14 11:25:00,58.06,58.06,57.95,58.02,34622.0,56.5146,56.5146,56.4075,56.4757,34622.0
2023-04-14 11:30:00,58.01,58.17,58.0,58.16,36900.0,56.466,56.6217,56.4562,56.612,36900.0
2023-04-14 11:35:00,58.15,58.21,58.07,58.1,25389.0,56.6022,56.6606,56.5244,56.5536,25389.0
2023-04-14 11:40:00,58.13,58.14,58.03,58.12,12381.0,56.5828,56.5925,56.4854,56.573,12381.0
2023-04-14 11:45:00,58.13,58.18,58.0,58.02,67447.0,56.5828,56.6314,56.4562,56.4757,67447.0
2023-04-14 11:50:00,58.02,58.13,57.98,58.1,9429.0,56.4757,56.5828,56.4368,56.5536,9429.0
2023-04-14 11:55:00,58.1,58.24,58.05,58.24,16546.0,56.5536,56.6898,56.5049,56.6898,16546.0
2023-04-14 12:00:00,58.21,58.28,58.14,58.17,29084.0,56.6606,56.7288,56.5925,56.6217,29084.0
2023-04-14 12:05:00,58.19,58.24,57.96,58.05,29285.0,56.6412,56.6898,56.4173,56.5049,29285.0
2023-04-14 12:10:00,58.04,58.06,57.95,57.97,33312.0,56.4952,56.5146,56.4075,56.427,33312.0
2023-04-14 12:15:00,57.98,58.01,57.95,57.98,15924.0,56.4368,56.466,56.4075,56.4368,15924.0
2023-04-14 12:20:00,57.94,58.06,57.92,57.99,109710.0,56.3978,56.5146,56.3783,56.4465,109710.0
2023-04-14 12:25:00,57.97,58.03,57.96,58.0,6220.0,56.427,56.4854,56.4173,56.4562,6220.0
2023-04-14 12:30:00,57.98,57.99,57.87,57.98,59081.0,56.4368,56.4465,56.3297,56.4368,59081.0
2023-04-14 12:35:00,57.98,57.98,57.83,57.86,34984.0,56.4368,56.4368,56.2907,56.3199,34984.0
2023-04-14 12:40:00,57.84,57.92,57.81,57.83,17833.0,56.3005,56.3783,56.2713,56.2907,17833.0
2023-04-14 12:45:00,57.81,57.84,57.69,57.79,53558.0,56.2713,56.3005,56.1545,56.2518,53558.0
2023-04-14 12:50:00,57.78,57.83,57.72,57.73,35460.0,56.2421,56.2907,56.1837,56.1934,35460.0
2023-04-14 12:55:00,57.73,57.79,57.69,57.77,34096.0,56.1934,56.2518,56.1545,56.2323,34096.0
2023-04-14 13:00:00,57.76,57.99,57.76,57.96,44296.0,56.2226,56.4465,56.2226,56.4173,44296.0
2023-04-14 13:05:00,57.97,58.1,57.96,58.05,37213.0,56.427,56.5536,56.4173,56.5049,37213.0
2023-04-14 13:10:00,58.06,58.2,58.06,58.16,34961.0,56.5146,56.6509,56.5146,56.612,34961.0
2023-04-14 13:15:00,58.17,58.3,58.17,58.23,21467.0,56.6217,56.7482,56.6217,56.6801,21467.0
2023-04-14 13:20:00,58.22,58.22,58.01,58.04,15523.0,56.6704,56.6704,56.466,56.4952,15523.0
2023-04-14 13:25:00,58.06,58.06,57.87,57.87,15776.0,56.5146,56.5146,56.3297,56.3297,15776.0
2023-04-14 13:30:00,57.83,57.83,57.62,57.76,40075.0,56.2907,56.2907,56.0863,56.2226,40075.0
2023-04-14 13:35:00,57.72,57.73,57.65,57.71,10684.0,56.1837,56.1934,56.1155,56.1739,10684.0
2023-04-14 13:40:00,57.71,57.86,57.66,57.69,22475.0,56.1739,56.3199,56.1253,56.1545,22475.0
2023-04-14 13:45:00,57.69,57.82,57.65,57.78,13802.0,56.1545,56.281,56.1155,56.2421,13802.0
2023-04-14 13:50:00,57.81,57.89,57.81,57.89,12934.0,56.2713,56.3491,56.2713,56.3491,12934.0
2023-04-14 13:55:00,57.89,58.01,57.89,57.96,23467.0,56.3491,56.466,56.3491,56.4173,23467.0
2023-04-14 14:00:00,57.97,58.03,57.89,57.92,16071.0,56.427,56.4854,56.3491,56.3783,16071.0
2023-04-14 14:05:00,57.91,58.09,57.88,58.05,19413.0,56.3686,56.5438,56.3394,56.5049,19413.0
2023-04-14 14:10:00,58.06,58.12,58.03,58.09,24231.0,56.5146,56.573,56.4854,56.5438,24231.0
2023-04-14 14:15:00,58.11,58.2,58.09,58.11,29700.0,56.5633,56.6509,56.5438,56.5633,29700.0
2023-04-14 14:20:00,58.11,58.24,58.1,58.2,10420.0,56.5633,56.6898,56.5536,56.6509,10420.0
2023-04-14 14:25:00,58.18,58.25,58.12,58.23,16183.0,56.6314,56.6996,56.573,56.6801,16183.0
2023-04-14 14:30:00,58.28,58.3,58.22,58.24,17596.0,56.7288,56.7482,56.6704,56.6898,17596.0
2023-04-14 14:35:00,58.25,58.28,58.15,58.21,49508.0,56.6996,56.7288,56.6022,56.6606,49508.0
2023-04-14 14:40:00,58.18,58.23,58.11,58.22,16741.0,56.6314,56.6801,56.5633,56.6704,16741.0
2023-04-14 14:45:00,58.23,58.27,58.1,58.25,18584.0,56.6801,56.719,56.5536,56.6996,18584.0
2023-04-14 14:50:00,58.25,58.26,58.12,58.14,35563.0,56.6996,56.7093,56.573,56.5925,35563.0
2023-04-14 14:55:00,58.2,58.26,58.18,58.25,16196.0,56.6509,56.7093,56.6314,56.6996,16196.0
2023-04-14 15:00:00,58.25,58.26,58.15,58.19,28450.0,56.6996,56.7093,56.6022,56.6412,28450.0
2023-04-14 15:05:00,58.2,58.2,58.09,58.16,41914.0,56.6509,56.6509,56.5438,56.612,41914.0
2023-04-14 15:10:00,58.16,58.16,57.98,58.0,137381.0,56.612,56.612,56.4368,56.4562,137381.0
2023-04-14 15:15:00,58.01,58.01,57.74,57.88,90182.0,56.466,56.466,56.2031,56.3394,90182.0
2023-04-14 15:20:00,57.88,58.09,57.81,58.08,67869.0,56.3394,56.5438,56.2713,56.5341,67869.0
2023-04-14 15:25:00,58.07,58.22,58.07,58.17,33983.0,56.5244,56.6704,56.5244,56.6217,33983.0
2023-04-14 15:30:00,58.18,58.24,58.14,58.19,28794.0,56.6314,56.6898,56.5925,56.6412,28794.0
2023-04-14 15:35:00,58.22,58.37,58.22,58.37,36584.0,56.6704,56.8164,56.6704,56.8164,36584.0
2023-04-14 15:40:00,58.36,58.49,58.29,58.45,56562.0,56.8066,56.9332,56.7385,56.8942,56562.0
2023-04-14 15:45:00,58.48,58.53,58.39,58.44,74054.0,56.9234,56.9721,56.8358,56.8845,74054.0
2023-04-14 15:50:00,58.44,58.47,58.32,58.38,87158.0,56.8845,56.9137,56.7677,56.8261,87158.0
2023-04-14 15:55:00,58.39,58.55,58.35,58.43,91136.0,56.8358,56.9916,56.7969,56.8748,91136.0
2023-04-17 09:30:00,58.54,58.65,58.36,58.46,73877.0,56.9818,57.0889,56.8066,56.904,73877.0
2023-04-17 09:35:00,58.42,58.67,58.42,58.55,44261.0,56.865,57.1084,56.865,56.9916,44261.0
2023-04-17 09:40:00,58.55,58.76,58.51,58.65,60397.0,56.9916,57.196,56.9526,57.0889,60397.0
2023-04-17 09:45:00,58.66,58.66,58.43,58.5,38423.0,57.0987,57.0987,56.8748,56.9429,38423.0
2023-04-17 09:50:00,58.47,58.72,58.41,58.65,26213.0,56.9137,57.1571,56.8553,57.0889,26213.0
2023-04-17 09:55:00,58.67,58.78,58.49,58.62,77994.0,57.1084,57.2155,56.9332,57.0597,77994.0
2023-04-17 10:00:00,58.63,58.76,58.56,58.57,48323.0,57.0695,57.196,57.0013,57.011,48323.0
2023-04-17 10:05:00,58.57,58.6,58.47,58.52,30341.0,57.011,57.0402,56.9137,56.9624,30341.0
2023-04-17 10:10:00,58.52,58.59,58.5,58.58,21196.0,56.9624,57.0305,56.9429,57.0208,21196.0
2023-04-17 10:15:00,58.58,58.64,58.53,58.6,24240.0,57.0208,57.0792,56.9721,57.0402,24240.0
2023-04-17 10:20:00,58.58,58.68,58.57,58.63,23650.0,57.0208,57.1181,57.011,57.0695,23650.0
2023-04-17 10:25:00,58.66,58.78,58.63,58.63,18822.0,57.0987,57.2155,57.0695,57.0695,18822.0
2023-04-17 10:30:00,58.64,58.75,58.62,58.67,43077.0,57.0792,57.1863,57.0597,57.1084,43077.0
2023-04-17 10:35:00,58.67,58.67,58.39,58.47,27798.0,57.1084,57.1084,56.8358,56.9137,27798.0
2023-04-17 10:40:00,58.47,58.5,58.39,58.48,29432.0,56.9137,56.9429,56.8358,56.9234,29432.0
2023-04-17 10:45:00,58.45,58.59,58.38,58.59,20944.0,56.8942,57.0305,56.8261,57.0305,20944.0
2023-04-17 10:50:00,58.58,58.66,58.46,58.53,28986.0,57.0208,57.0987,56.904,56.9721,28986.0
2023-04-17 10:55:00,58.5,58.51,58.41,58.51,19918.0,56.9429,56.9526,56.8553,56.9526,19918.0
2023-04-17 11:00:00,58.51,58.6,58.43,58.45,20979.0,56.9526,57.0402,56.8748,56.8942,20979.0
2023-04-17 11:05:00,58.49,58.57,58.49,58.53,14653.0,56.9332,57.011,56.9332,56.9721,14653.0
2023-04-17 11:10:00,58.53,58.54,58.4,58.42,14721.0,56.9721,56.9818,56.8456,56.865,14721.0
2023-04-17 11:15:00,58.44,58.58,58.4,58.49,17619.0,56.8845,57.0208,56.8456,56.9332,17619.0
2023-04-17 11:20:00,58.49,58.58,58.45,58.58,23070.0,56.9332,57.0208,56.8942,57.0208,23070.0
2023-04-17 11:25:00,58.59,58.67,58.48,58.51,15101.0,57.0305,57.1084,56.9234,56.9526,15101.0
2023-04-17 11:30:00,58.51,58.54,58.33,58.4,53156.0,56.9526,56.9818,56.7774,56.8456,53156.0
2023-04-17 11:35:00,58.41,58.42,58.18,58.19,41592.0,56.8553,56.865,56.6314,56.6412,41592.0
2023-04-17 11:40:00,58.26,58.3,58.14,58.2,27696.0,56.7093,56.7482,56.5925,56.6509,27696.0
2023-04-17 11:45:00,58.17,58.27,58.12,58.25,18778.0,56.6217,56.719,56.573,56.6996,18778.0
2023-04-17 11:50:00,58.24,58.41,58.24,58.39,7333.0,56.6898,56.8553,56.6898,56.8358,7333.0
2023-04-17 11:55:00,58.41,58.42,58.33,58.4,9409.0,56.8553,56.865,56.7774,56.8456,9409.0
2023-04-17 12:00:00,58.42,58.46,58.35,58.4,6359.0,56.865,56.904,56.7969,56.8456,6359.0
2023-04-17 12:05:00,58.39,58.45,58.34,58.43,14300.0,56.8358,56.8942,56.7872,56.8748,14300.0
2023-04-17 12:10:00,58.47,58.51,58.32,58.35,9708.0,56.9137,56.9526,56.7677,56.7969,9708.0
2023-04-17 12:15:00,58.37,58.44,58.32,58.37,7250.0,56.8164,56.8845,56.7677,56.8164,7250.0
2023-04-17 12:20:00,58.37,58.39,58.26,58.34,28884.0,56.8164,56.8358,56.7093,56.7872,28884.0
2023-04-17 12:25:00,58.35,58.42,58.34,58.38,9562.0,56.7969,56.865,56.7872,56.8261,9562.0
2023-04-17 12:30:00,58.43,58.44,58.33,58.33,6245.0,56.8748,56.8845,56.7774,56.7774,6245.0
2023-04-17 12:35:00,58.32,58.42,58.31,58.36,9746.0,56.7677,56.865,56.758,56.8066,9746.0
2023-04-17 12:40:00,58.37,58.44,58.33,58.36,9292.0,56.8164,56.8845,56.7774,56.8066,9292.0
2023-04-17 12:45:00,58.36,58.44,58.34,58.35,6392.0,56.8066,56.8845,56.7872,56.7969,6392.0
2023-04-17 12:50:00,58.34,58.34,58.2,58.23,6300.0,56.7872,56.7872,56.6509,56.6801,6300.0
2023-04-17 12:55:00,58.25,58.33,58.23,58.29,5045.0,56.6996,56.7774,56.6801,56.7385,5045.0
2023-04-17 13:00:00,58.3,58.33,58.25,58.3,15000.0,56.7482,56.7774,56.6996,56.7482,15000.0
2023-04-17 13:05:00,58.28,58.28,58.12,58.16,12883.0,56.7288,56.7288,56.573,56.612,12883.0
2023-04-17 13:10:00,58.17,58.31,58.15,58.3,13460.0,56.6217,56.758,56.6022,56.7482,13460.0
2023-04-17 13:15:00,58.31,58.4,58.28,58.36,25696.0,56.758,56.8456,56.7288,56.8066,25696.0
2023-04-17 13:20:00,58.38,58.39,58.26,58.28,10633.0,56.8261,56.8358,56.7093,56.7288,10633.0
2023-04-17 13:25:00,58.29,58.35,58.25,58.35,6320.0,56.7385,56.7969,56.6996,56.7969,6320.0
2023-04-17 13:30:00,58.34,58.4,58.33,58.39,13205.0,56.7872,56.8456,56.7774,56.8358,13205.0
2023-04-17 13:35:00,58.36,58.38,58.31,58.32,6827.0,56.8066,56.8261,56.758,56.7677,6827.0
2023-04-17 13:40:00,58.35,58.36,58.28,58.29,6583.0,56.7969,56.8066,56.7288,56.7385,6583.0
2023-04-17 13:45:00,58.26,58.32,58.25,58.29,4900.0,56.7093,56.7677,56.6996,56.7385,4900.0
2023-04-17 13:50:00,58.26,58.27,58.19,58.19,4497.0,56.7093,56.719,56.6412,56.6412,4497.0
2023-04-17 13:55:00,58.15,58.15,58.05,58.08,31614.0,56.6022,56.6022,56.5049,56.5341,31614.0
2023-04-17 14:00:00,58.09,58.09,57.96,58.0,21332.0,56.5438,56.5438,56.4173,56.4562,21332.0
2023-04-17 14:05:00,58.0,58.09,58.0,58.05,16402.0,56.4562,56.5438,56.4562,56.5049,16402.0
2023-04-17 14:10:00,58.06,58.18,58.04,58.15,10177.0,56.5146,56.6314,56.4952,56.6022,10177.0
2023-04-17 14:15:00,58.12,58.19,58.12,58.15,6235.0,56.573,56.6412,56.573,56.6022,6235.0
2023-04-17 14:20:00,58.15,58.23,58.15,58.19,17205.0,56.6022,56.6801,56.6022,56.6412,17205.0
2023-04-17 14:25:00,58.19,58.23,58.16,58.22,6980.0,56.6412,56.6801,56.612,56.6704,6980.0
2023-04-17 14:30:00,58.21,58.3,58.19,58.3,15542.0,56.6606,56.7482,56.6412,56.7482,15542.0
2023-04-17 14:35:00,58.27,58.32,58.27,58.32,9976.0,56.719,56.7677,56.719,56.7677,9976.0
2023-04-17 14:40:00,58.34,58.5,58.34,58.43,47379.0,56.7872,56.9429,56.7872,56.8748,47379.0
2023-04-17 14:45:00,58.45,58.53,58.45,58.52,35676.0,56.8942,56.9721,56.8942,56.9624,35676.0
2023-04-17 14:50:00,58.52,58.59,58.48,58.53,37896.0,56.9624,57.0305,56.9234,56.9721,37896.0
2023-04-17 14:55:00,58.55,58.6,58.51,58.57,26961.0,56.9916,57.0402,56.9526,57.011,26961.0
2023-04-17 15:00:00,58.57,58.68,58.57,58.68,25376.0,57.011,57.1181,57.011,57.1181,25376.0
2023-04-17 15:05:00,58.68,58.74,58.65,58.72,27388.0,57.1181,57.1765,57.0889,57.1571,27388.0
2023-04-17 15:10:00,58.73,58.75,58.67,58.67,16175.0,57.1668,57.1863,57.1084,57.1084,16175.0
2023-04-17 15:15:00,58.69,58.76,58.67,58.73,23989.0,57.1279,57.196,57.1084,57.1668,23989.0
2023-04-17 15:20:00,58.74,58.79,58.73,58.77,26934.0,57.1765,57.2252,57.1668,57.2057,26934.0
2023-04-17 15:25:00,58.76,58.83,58.72,58.81,19144.0,57.196,57.2641,57.1571,57.2447,19144.0
2023-04-17 15:30:00,58.79,58.8,58.74,58.76,19248.0,57.2252,57.2349,57.1765,57.196,19248.0
2023-04-17 15:35:00,58.75,58.75,58.67,58.68,49988.0,57.1863,57.1863,57.1084,57.1181,49988.0
2023-04-17 15:40:00,58.68,58.72,58.65,58.71,19103.0,57.1181,57.1571,57.0889,57.1473,19103.0
2023-04-17 15:45:00,58.67,58.72,58.6,58.68,27589.0,57.1084,57.1571,57.0402,57.1181,27589.0
2023-04-17 15:50:00,58.69,58.89,58.67,58.86,50186.0,57.1279,57.3225,57.1084,57.2933,50186.0
2023-04-17 15:55:00,58.85,58.95,58.8,58.94,85815.0,57.2836,57.3809,57.2349,57.3712,85815.0
2023-04-18 09:30:00,58.95,58.95,58.59,58.72,65884.0,57.3809,57.3809,57.0305,57.1571,65884.0
2023-04-18 09:35:00,58.74,58.79,58.61,58.75,48021.0,57.1765,57.2252,57.05,57.1863,48021.0
2023-04-18 09:40:00,58.76,58.77,58.64,58.69,41035.0,57.196,57.2057,57.0792,57.1279,41035.0
2023-04-18 09:45:00,58.67,58.72,58.59,58.62,52955.0,57.1084,57.1571,57.0305,57.0597,52955.0
2023-04-18 09:50:00,58.62,58.64,58.48,58.5,42418.0,57.0597,57.0792,56.9234,56.9429,42418.0
2023-04-18 09:55:00,58.54,58.54,58.33,58.4,84418.0,56.9818,56.9818,56.7774,56.8456,84418.0
2023-04-18 10:00:00,58.39,58.4,58.17,58.25,114993.0,56.8358,56.8456,56.6217,56.6996,114993.0
2023-04-18 10:05:00,58.24,58.41,58.23,58.39,37324.0,56.6898,56.8553,56.6801,56.8358,37324.0
2023-04-18 10:10:00,58.39,58.41,58.27,58.35,17497.0,56.8358,56.8553,56.719,56.7969,17497.0
2023-04-18 10:15:00,58.32,58.44,58.32,58.38,18412.0,56.7677,56.8845,56.7677,56.8261,18412.0
2023-04-18 10:20:00,58.38,58.5,58.37,58.39,24991.0,56.8261,56.9429,56.8164,56.8358,24991.0
2023-04-18 10:25:00,58.4,58.41,58.12,58.14,64867.0,56.8456,56.8553,56.573,56.5925,64867.0
2023-04-18 10:30:00,58.12,58.13,57.89,58.0,59170.0,56.573,56.5828,56.3491,56.4562,59170.0
2023-04-18 10:35:00,58.0,58.11,57.99,58.07,13610.0,56.4562,56.5633,56.4465,56.5244,13610.0
2023-04-18 10:40:00,58.08,58.27,58.08,58.26,22017.0,56.5341,56.719,56.5341,56.7093,22017.0
2023-04-18 10:45:00,58.26,58.32,58.2,58.3,18986.0,56.7093,56.7677,56.6509,56.7482,18986.0
2023-04-18 10:50:00,58.25,58.32,58.12,58.19,67962.0,56.6996,56.7677,56.573,56.6412,67962.0
2023-04-18 10:55:00,58.17,58.21,58.12,58.19,8919.0,56.6217,56.6606,56.573,56.6412,8919.0
2023-04-18 11:00:00,58.17,58.31,58.17,58.19,28163.0,56.6217,56.758,56.6217,56.6412,28163.0
2023-04-18 11:05:00,58.22,58.31,58.17,58.2,23345.0,56.6704,56.758,56.6217,56.6509,23345.0
2023-04-18 11:10:00,58.2,58.29,58.12,58.22,16099.0,56.6509,56.7385,56.573,56.6704,16099.0
2023-04-18 11:15:00,58.23,58.27,58.17,58.19,14335.0,56.6801,56.719,56.6217,56.6412,14335.0
2023-04-18 11:20:00,58.2,58.25,58.12,58.25,28060.0,56.6509,56.6996,56.573,56.6996,28060.0
2023-04-18 11:25:00,58.25,58.43,58.25,58.42,34083.0,56.6996,56.8748,56.6996,56.865,34083.0
2023-04-18 11:30:00,58.44,58.48,58.35,58.46,26193.0,56.8845,56.9234,56.7969,56.904,26193.0
2023-04-18 11:35:00,58.44,58.54,58.19,58.19,31962.0,56.8845,56.9818,56.6412,56.6412,31962.0
2023-04-18 11:40:00,58.17,58.46,58.16,58.4,20963.0,56.6217,56.904,56.612,56.8456,20963.0
2023-04-18 11:45:00,58.41,58.47,58.34,58.47,7870.0,56.8553,56.9137,56.7872,56.9137,7870.0
2023-04-18 11:50:00,58.41,58.45,58.33,58.45,6501.0,56.8553,56.8942,56.7774,56.8942,6501.0
2023-04-18 11:55:00,58.45,58.48,58.36,58.48,8700.0,56.8942,56.9234,56.8066,56.9234,8700.0
2023-04-18 12:00:00,58.49,58.59,58.43,58.55,23083.0,56.9332,57.0305,56.8748,56.9916,23083.0
2023-04-18 12:05:00,58.58,58.68,58.5,58.68,14375.0,57.0208,57.1181,56.9429,57.1181,14375.0
2023-04-18 12:10:00,58.68,58.79,58.66,58.77,101929.0,57.1181,57.2252,57.0987,57.2057,101929.0
2023-04-18 12:15:00,58.77,58.82,58.71,58.77,18704.0,57.2057,57.2544,57.1473,57.2057,18704.0
2023-04-18 12:20:00,58.8,58.85,58.75,58.76,32996.0,57.2349,57.2836,57.1863,57.196,32996.0
2023-04-18 12:25:00,58.77,58.88,58.77,58.86,13295.0,57.2057,57.3128,57.2057,57.2933,13295.0
2023-04-18 12:30:00,58.85,58.89,58.8,58.85,10584.0,57.2836,57.3225,57.2349,57.2836,10584.0
2023-04-18 12:35:00,58.85,58.87,58.83,58.85,5417.0,57.2836,57.3031,57.2641,57.2836,5417.0
2023-04-18 12:40:00,58.81,58.86,58.79,58.85,7613.0,57.2447,57.2933,57.2252,57.2836,7613.0
2023-04-18 12:45:00,58.82,58.89,58.77,58.87,11200.0,57.2544,57.3225,57.2057,57.3031,11200.0
2023-04-18 12:50:00,58.88,58.91,58.7,58.83,74765.0,57.3128,57.342,57.1376,57.2641,74765.0
2023-04-18 12:55:00,58.81,58.85,58.75,58.81,14604.0,57.2447,57.2836,57.1863,57.2447,14604.0
2023-04-18 13:00:00,58.81,58.82,58.74,58.81,5350.0,57.2447,57.2544,57.1765,57.2447,5350.0
2023-04-18 13:05:00,58.82,58.95,58.81,58.93,24414.0,57.2544,57.3809,57.2447,57.3615,24414.0
2023-04-18 13:10:00,58.94,58.96,58.84,58.85,27890.0,57.3712,57.3907,57.2739,57.2836,27890.0
2023-04-18 13:15:00,58.84,58.84,58.77,58.81,6740.0,57.2739,57.2739,57.2057,57.2447,6740.0
2023-04-18 13:20:00,58.81,58.82,58.75,58.82,13060.0,57.2447,57.2544,57.1863,57.2544,13060.0
2023-04-18 13:25:00,58.78,58.84,58.76,58.79,4020.0,57.2155,57.2739,57.196,57.2252,4020.0
2023-04-18 13:30:00,58.76,58.91,58.76,58.88,11511.0,57.196,57.342,57.196,57.3128,11511.0
2023-04-18 13:35:00,58.88,58.94,58.87,58.9,13497.0,57.3128,57.3712,57.3031,57.3323,13497.0
2023-04-18 13:40:00,58.92,58.98,58.91,58.98,20206.0,57.3517,57.4101,57.342,57.4101,20206.0
2023-04-18 13:45:00,58.97,59.09,58.95,59.06,21050.0,57.4004,57.5172,57.3809,57.488,21050.0
2023-04-18 13:50:00,59.07,59.1,59.03,59.06,19558.0,57.4977,57.5269,57.4588,57.488,19558.0
2023-04-18 13:55:00,59.05,59.05,58.89,58.92,12473.0,57.4783,57.4783,57.3225,57.3517,12473.0
2023-04-18 14:00:00,58.91,58.97,58.88,58.95,7770.0,57.342,57.4004,57.3128,57.3809,7770.0
2023-04-18 14:05:00,58.96,58.96,58.82,58.91,12677.0,57.3907,57.3907,57.2544,57.342,12677.0
2023-04-18 14:10:00,58.9,59.02,58.87,58.95,17122.0,57.3323,57.4491,57.3031,57.3809,17122.0
2023-04-18 14:15:00,58.94,58.99,58.82,58.91,36770.0,57.3712,57.4199,57.2544,57.342,36770.0
2023-04-18 14:20:00,58.9,59.01,58.9,59.01,10984.0,57.3323,57.4393,57.3323,57.4393,10984.0
2023-04-18 14:25:00,59.02,59.09,58.99,59.03,13350.0,57.4491,57.5172,57.4199,57.4588,13350.0
2023-04-18 14:30:00,59.03,59.04,58.99,59.03,12428.0,57.4588,57.4685,57.4199,57.4588,12428.0
2023-04-18 14:35:00,59.04,59.08,59.02,59.05,7577.0,57.4685,57.5075,57.4491,57.4783,7577.0
2023-04-18 14:40:00,59.05,59.07,58.92,58.98,10512.0,57.4783,57.4977,57.3517,57.4101,10512.0
2023-04-18 14:45:00,58.96,58.96,58.63,58.77,55979.0,57.3907,57.3907,57.0695,57.2057,55979.0
2023-04-18 14:50:00,58.76,58.83,58.69,58.79,9080.0,57.196,57.2641,57.1279,57.2252,9080.0
2023-04-18 14:55:00,58.78,58.89,58.76,58.87,10556.0,57.2155,57.3225,57.196,57.3031,10556.0
2023-04-18 15:00:00,58.91,58.98,58.89,58.98,22388.0,57.342,57.4101,57.3225,57.4101,22388.0
2023-04-18 15:05:00,59.0,59.04,58.97,58.97,29694.0,57.4296,57.4685,57.4004,57.4004,29694.0
2023-04-18 15:10:00,58.99,59.02,58.98,58.99,20404.0,57.4199,57.4491,57.4101,57.4199,20404.0
2023-04-18 15:15:00,58.98,58.98,58.91,58.97,20354.0,57.4101,57.4101,57.342,57.4004,20354.0
2023-04-18 15:20:00,58.98,59.0,58.88,58.88,28853.0,57.4101,57.4296,57.3128,57.3128,28853.0
2023-04-18 15:25:00,58.89,58.93,58.8,58.9,21113.0,57.3225,57.3615,57.2349,57.3323,21113.0
2023-04-18 15:30:00,58.9,58.95,58.87,58.94,34315.0,57.3323,57.3809,57.3031,57.3712,34315.0
2023-04-18 15:35:00,58.93,58.98,58.87,58.88,9731.0,57.3615,57.4101,57.3031,57.3128,9731.0
2023-04-18 15:40:00,58.86,58.92,58.81,58.92,16847.0,57.2933,57.3517,57.2447,57.3517,16847.0
2023-04-18 15:45:00,58.92,58.95,58.86,58.9,20578.0,57.3517,57.3809,57.2933,57.3323,20578.0
2023-04-18 15:50:00,58.91,58.95,58.79,58.93,30468.0,57.342,57.3809,57.2252,57.3615,30468.0
2023-04-18 15:55:00,58.93,59.0,58.85,58.9,53603.0,57.3615,57.4296,57.2836,57.3323,53603.0
2023-04-19 09:30:00,58.54,58.71,58.32,58.36,81991.0,56.9818,57.1473,56.7677,56.8066,81991.0
2023-04-19 09:35:00,58.28,58.34,58.14,58.15,40580.0,56.7288,56.7872,56.5925,56.6022,40580.0
2023-04-19 09:40:00,58.15,58.28,58.08,58.08,38997.0,56.6022,56.7288,56.5341,56.5341,38997.0
2023-04-19 09:45:00,58.09,58.18,58.02,58.13,62573.0,56.5438,56.6314,56.4757,56.5828,62573.0
2023-04-19 09:50:00,58.13,58.3,58.13,58.23,57040.0,56.5828,56.7482,56.5828,56.6801,57040.0
2023-04-19 09:55:00,58.21,58.31,58.17,58.2,29457.0,56.6606,56.758,56.6217,56.6509,29457.0
2023-04-19 10:00:00,58.23,58.25,58.16,58.2,39232.0,56.6801,56.6996,56.612,56.6509,39232.0
2023-04-19 10:05:00,58.2,58.31,58.09,58.3,37276.0,56.6509,56.758,56.5438,56.7482,37276.0
2023-04-19 10:10:00,58.31,58.35,58.2,58.3,26578.0,56.758,56.7969,56.6509,56.7482,26578.0
2023-04-19 10:15:00,58.3,58.32,58.23,58.3,18887.0,56.7482,56.7677,56.6801,56.7482,18887.0
2023-04-19 10:20:00,58.3,58.39,58.2,58.21,25204.0,56.7482,56.8358,56.6509,56.6606,25204.0
2023-04-19 10:25:00,58.22,58.32,58.18,58.32,38497.0,56.6704,56.7677,56.6314,56.7677,38497.0
2023-04-19 10:30:00,58.32,58.39,58.27,58.29,18210.0,56.7677,56.8358,56.719,56.7385,18210.0
2023-04-19 10:35:00,58.31,58.38,58.27,58.37,13841.0,56.758,56.8261,56.719,56.8164,13841.0
2023-04-19 10:40:00,58.38,58.5,58.31,58.49,19908.0,56.8261,56.9429,56.758,56.9332,19908.0
2023-04-19 10:45:00,58.49,58.5,58.33,58.37,44920.0,56.9332,56.9429,56.7774,56.8164,44920.0
2023-04-19 10:50:00,58.39,58.44,58.37,58.38,7050.0,56.8358,56.8845,56.8164,56.8261,7050.0
2023-04-19 10:55:00,58.4,58.43,58.39,58.4,8619.0,56.8456,56.8748,56.8358,56.8456,8619.0
2023-04-19 11:00:00,58.42,58.45,58.3,58.36,20462.0,56.865,56.8942,56.7482,56.8066,20462.0
2023-04-19 11:05:00,58.36,58.39,58.31,58.38,12093.0,56.8066,56.8358,56.758,56.8261,12093.0
2023-04-19 11:10:00,58.35,58.44,58.34,58.4,18290.0,56.7969,56.8845,56.7872,56.8456,18290.0
2023-04-19 11:15:00,58.43,58.49,58.39,58.41,11559.0,56.8748,56.9332,56.8358,56.8553,11559.0
2023-04-19 11:20:00,58.4,58.44,58.32,58.35,16184.0,56.8456,56.8845,56.7677,56.7969,16184.0
2023-04-19 11:25:00,58.34,58.36,58.3,58.35,7913.0,56.7872,56.8066,56.7482,56.7969,7913.0
2023-04-19 11:30:00,58.33,58.33,58.2,58.21,62330.0,56.7774,56.7774,56.6509,56.6606,62330.0
2023-04-19 11:35:00,58.2,58.37,58.17,58.34,21910.0,56.6509,56.8164,56.6217,56.7872,21910.0
2023-04-19 11:40:00,58.33,58.36,58.3,58.32,8313.0,56.7774,56.8066,56.7482,56.7677,8313.0
2023-04-19 11:45:00,58.31,58.35,58.25,58.27,24336.0,56.758,56.7969,56.6996,56.719,24336.0
2023-04-19 11:50:00,58.27,58.32,58.25,58.31,17671.0,56.719,56.7677,56.6996,56.758,17671.0
2023-04-19 11:55:00,58.31,58.41,58.29,58.39,23699.0,56.758,56.8553,56.7385,56.8358,23699.0
2023-04-19 12:00:00,58.4,58.49,58.35,58.38,20893.0,56.8456,56.9332,56.7969,56.8261,20893.0
2023-04-19 12:05:00,58.37,58.39,58.32,58.37,19173.0,56.8164,56.8358,56.7677,56.8164,19173.0
2023-04-19 12:10:00,58.36,58.37,58.33,58.33,2867.0,56.8066,56.8164,56.7774,56.7774,2867.0
2023-04-19 12:15:00,58.35,58.4,58.35,58.37,5578.0,56.7969,56.8456,56.7969,56.8164,5578.0
2023-04-19 12:20:00,58.36,58.37,58.29,58.3,3715.0,56.8066,56.8164,56.7385,56.7482,3715.0
2023-04-19 12:25:00,58.31,58.38,58.31,58.38,4985.0,56.758,56.8261,56.758,56.8261,4985.0
2023-04-19 12:30:00,58.4,58.48,58.36,58.45,10441.0,56.8456,56.9234,56.8066,56.8942,10441.0
2023-04-19 12:35:00,58.45,58.46,58.39,58.39,7714.0,56.8942,56.904,56.8358,56.8358,7714.0
2023-04-19 12:40:00,58.4,58.48,58.39,58.43,15178.0,56.8456,56.9234,56.8358,56.8748,15178.0
2023-04-19 12:45:00,58.44,58.47,58.42,58.43,11159.0,56.8845,56.9137,56.865,56.8748,11159.0
2023-04-19 12:50:00,58.43,58.49,58.43,58.49,9650.0,56.8748,56.9332,56.8748,56.9332,9650.0
2023-04-19 12:55:00,58.48,58.48,58.44,58.46,6014.0,56.9234,56.9234,56.8845,56.904,6014.0
2023-04-19 13:00:00,58.48,58.49,58.43,58.46,9318.0,56.9234,56.9332,56.8748,56.904,9318.0
2023-04-19 13:05:00,58.48,58.59,58.47,58.53,21390.0,56.9234,57.0305,56.9137,56.9721,21390.0
2023-04-19 13:10:00,58.52,58.56,58.51,58.53,15994.0,56.9624,57.0013,56.9526,56.9721,15994.0
2023-04-19 13:15:00,58.53,58.53,58.32,58.38,41782.0,56.9721,56.9721,56.7677,56.8261,41782.0
2023-04-19 13:20:00,58.4,58.46,58.34,58.45,12507.0,56.8456,56.904,56.7872,56.8942,12507.0
2023-04-19 13:25:00,58.46,58.52,58.45,58.51,7670.0,56.904,56.9624,56.8942,56.9526,7670.0
2023-04-19 13:30:00,58.51,58.53,58.47,58.47,10565.0,56.9526,56.9721,56.9137,56.9137,10565.0
2023-04-19 13:35:00,58.45,58.47,58.39,58.42,17855.0,56.8942,56.9137,56.8358,56.865,17855.0
2023-04-19 13:40:00,58.43,58.48,58.42,58.44,4059.0,56.8748,56.9234,56.865,56.8845,4059.0
2023-04-19 13:45:00,58.43,58.46,58.38,58.45,6349.0,56.8748,56.904,56.8261,56.8942,6349.0
2023-04-19 13:50:00,58.46,58.53,58.46,58.52,8663.0,56.904,56.9721,56.904,56.9624,8663.0
2023-04-19 13:55:00,58.51,58.59,58.51,58.56,11133.0,56.9526,57.0305,56.9526,57.0013,11133.0
2023-04-19 14:00:00,58.57,58.76,58.47,58.48,29534.0,57.011,57.196,56.9137,56.9234,29534.0
2023-04-19 14:05:00,58.48,58.57,58.48,58.51,24583.0,56.9234,57.011,56.9234,56.9526,24583.0
2023-04-19 14:10:00,58.51,58.53,58.48,58.51,3471.0,56.9526,56.9721,56.9234,56.9526,3471.0
2023-04-19 14:15:00,58.48,58.52,58.43,58.44,6290.0,56.9234,56.9624,56.8748,56.8845,6290.0
2023-04-19 14:20:00,58.46,58.49,58.42,58.48,3942.0,56.904,56.9332,56.865,56.9234,3942.0
2023-04-19 14:25:00,58.48,58.48,58.45,58.46,2200.0,56.9234,56.9234,56.8942,56.904,2200.0
2023-04-19 14:30:00,58.5,58.52,58.38,58.44,12085.0,56.9429,56.9624,56.8261,56.8845,12085.0
2023-04-19 14:35:00,58.42,58.44,58.4,58.43,3267.0,56.865,56.8845,56.8456,56.8748,3267.0
2023-04-19 14:40:00,58.43,58.48,58.36,58.37,3497.0,56.8748,56.9234,56.8066,56.8164,3497.0
2023-04-19 14:45:00,58.34,58.42,58.34,58.41,7238.0,56.7872,56.865,56.7872,56.8553,7238.0
2023-04-19 14:50:00,58.4,58.41,58.37,58.41,2494.0,56.8456,56.8553,56.8164,56.8553,2494.0
2023-04-19 14:55:00,58.39,58.45,58.38,58.45,3040.0,56.8358,56.8942,56.8261,56.8942,3040.0
2023-04-19 15:00:00,58.45,58.46,58.37,58.4,4076.0,56.8942,56.904,56.8164,56.8456,4076.0
2023-04-19 15:05:00,58.39,58.42,58.33,58.42,9250.0,56.8358,56.865,56.7774,56.865,9250.0
2023-04-19 15:10:00,58.43,58.47,58.39,58.46,9069.0,56.8748,56.9137,56.8358,56.904,9069.0
2023-04-19 15:15:00,58.45,58.49,58.37,58.38,6554.0,56.8942,56.9332,56.8164,56.8261,6554.0
2023-04-19 15:20:00,58.37,58.45,58.36,58.45,11138.0,56.8164,56.8942,56.8066,56.8942,11138.0
2023-04-19 15:25:00,58.43,58.43,58.37,58.39,17330.0,56.8748,56.8748,56.8164,56.8358,17330.0
2023-04-19 15:30:00,58.38,58.41,58.3,58.31,21432.0,56.8261,56.8553,56.7482,56.758,21432.0
2023-04-19 15:35:00,58.3,58.33,58.27,58.31,11273.0,56.7482,56.7774,56.719,56.758,11273.0
2023-04-19 15:40:00,58.3,58.36,58.24,58.25,27877.0,56.7482,56.8066,56.6898,56.6996,27877.0
2023-04-19 15:45:00,58.24,58.25,58.09,58.16,38621.0,56.6898,56.6996,56.5438,56.612,38621.0
2023-04-19 15:50:00,58.14,58.28,58.11,58.23,22304.0,56.5925,56.7288,56.5633,56.6801,22304.0
2023-04-19 15:55:00,58.23,58.46,58.23,58.43,39609.0,56.6801,56.904,56.6801,56.8748,39609.0
2023-04-20 09:30:00,57.58,57.69,57.53,57.56,53954.0,56.0474,56.1545,55.9987,56.0279,53954.0
2023-04-20 09:35:00,57.59,57.72,57.58,57.65,27966.0,56.0571,56.1837,56.0474,56.1155,27966.0
2023-04-20 09:40:00,57.64,57.68,57.59,57.63,18272.0,56.1058,56.1447,56.0571,56.0961,18272.0
2023-04-20 09:45:00,57.67,57.76,57.48,57.6,134217.0,56.135,56.2226,55.9501,56.0669,134217.0
2023-04-20 09:50:00,57.64,57.66,57.51,57.53,98145.0,56.1058,56.1253,55.9793,55.9987,98145.0
2023-04-20 09:55:00,57.5,57.51,57.37,57.4,57438.0,55.9695,55.9793,55.843,55.8722,57438.0
2023-04-20 10:00:00,57.4,57.49,57.27,57.44,56345.0,55.8722,55.9598,55.7456,55.9111,56345.0
2023-04-20 10:05:00,57.43,57.67,57.43,57.56,46743.0,55.9014,56.135,55.9014,56.0279,46743.0
2023-04-20 10:10:00,57.59,57.73,57.59,57.7,25205.0,56.0571,56.1934,56.0571,56.1642,25205.0
2023-04-20 10:15:00,57.73,57.77,57.59,57.7,30993.0,56.1934,56.2323,56.0571,56.1642,30993.0
2023-04-20 10:20:00,57.71,57.76,57.63,57.67,24115.0,56.1739,56.2226,56.0961,56.135,24115.0
2023-04-20 10:25:00,57.66,57.73,57.65,57.66,17579.0,56.1253,56.1934,56.1155,56.1253,17579.0
2023-04-20 10:30:00,57.68,57.85,57.66,57.82,31329.0,56.1447,56.3102,56.1253,56.281,31329.0
2023-04-20 10:35:00,57.83,57.91,57.78,57.8,37317.0,56.2907,56.3686,56.2421,56.2615,37317.0
2023-04-20 10:40:00,57.8,57.98,57.76,57.96,49368.0,56.2615,56.4368,56.2226,56.4173,49368.0
2023-04-20 10:45:00,57.96,58.08,57.96,58.01,57119.0,56.4173,56.5341,56.4173,56.466,57119.0
2023-04-20 10:50:00,58.01,58.05,57.98,58.01,12590.0,56.466,56.5049,56.4368,56.466,12590.0
2023-04-20 10:55:00,58.0,58.16,57.98,58.16,21092.0,56.4562,56.612,56.4368,56.612,21092.0
2023-04-20 11:00:00,58.17,58.21,58.14,58.14,32065.0,56.6217,56.6606,56.5925,56.5925,32065.0
2023-04-20 11:05:00,58.14,58.17,57.95,58.14,24571.0,56.5925,56.6217,56.4075,56.5925,24571.0
2023-04-20 11:10:00,58.14,58.2,58.11,58.15,18382.0,56.5925,56.6509,56.5633,56.6022,18382.0
2023-04-20 11:15:00,58.15,58.15,57.98,57.98,47275.0,56.6022,56.6022,56.4368,56.4368,47275.0
2023-04-20 11:20:00,57.99,58.01,57.92,57.94,7848.0,56.4465,56.466,56.3783,56.3978,7848.0
2023-04-20 11:25:00,57.94,57.96,57.87,57.94,14481.0,56.3978,56.4173,56.3297,56.3978,14481.0
2023-04-20 11:30:00,57.91,57.97,57.8,57.83,75786.0,56.3686,56.427,56.2615,56.2907,75786.0
2023-04-20 11:35:00,57.83,57.91,57.81,57.81,5427.0,56.2907,56.3686,56.2713,56.2713,5427.0
2023-04-20 11:40:00,57.79,57.94,57.78,57.92,14115.0,56.2518,56.3978,56.2421,56.3783,14115.0
2023-04-20 11:45:00,57.93,58.02,57.92,58.0,15431.0,56.3881,56.4757,56.3783,56.4562,15431.0
2023-04-20 11:50:00,58.01,58.06,57.97,58.02,14742.0,56.466,56.5146,56.427,56.4757,14742.0
2023-04-20 11:55:00,58.02,58.03,57.9,57.9,10213.0,56.4757,56.4854,56.3589,56.3589,10213.0
2023-04-20 12:00:00,57.92,57.94,57.82,57.83,6383.0,56.3783,56.3978,56.281,56.2907,6383.0
2023-04-20 12:05:00,57.81,57.87,57.74,57.84,12577.0,56.2713,56.3297,56.2031,56.3005,12577.0
2023-04-20 12:10:00,57.88,58.0,57.88,58.0,10222.0,56.3394,56.4562,56.3394,56.4562,10222.0
2023-04-20 12:15:00,58.0,58.0,57.92,57.97,5691.0,56.4562,56.4562,56.3783,56.427,5691.0
2023-04-20 12:20:00,57.98,57.99,57.93,57.95,4200.0,56.4368,56.4465,56.3881,56.4075,4200.0
2023-04-20 12:25:00,57.96,58.04,57.96,58.04,3646.0,56.4173,56.4952,56.4173,56.4952,3646.0
2023-04-20 12:30:00,58.02,58.11,58.02,58.08,22834.0,56.4757,56.5633,56.4757,56.5341,22834.0
2023-04-20 12:35:00,58.07,58.21,58.07,58.1,11755.0,56.5244,56.6606,56.5244,56.5536,11755.0
2023-04-20 12:40:00,58.07,58.15,58.05,58.14,8816.0,56.5244,56.6022,56.5049,56.5925,8816.0
2023-04-20 12:45:00,58.14,58.18,58.11,58.12,36195.0,56.5925,56.6314,56.5633,56.573,36195.0
2023-04-20 12:50:00,58.14,58.15,58.11,58.14,34947.0,56.5925,56.6022,56.5633,56.5925,34947.0
2023-04-20 12:55:00,58.15,58.21,58.13,58.18,14670.0,56.6022,56.6606,56.5828,56.6314,14670.0
2023-04-20 13:00:00,58.19,58.22,58.15,58.2,33041.0,56.6412,56.6704,56.6022,56.6509,33041.0
2023-04-20 13:05:00,58.2,58.21,58.16,58.19,106193.0,56.6509,56.6606,56.612,56.6412,106193.0
2023-04-20 13:10:00,58.21,58.28,58.19,58.27,27263.0,56.6606,56.7288,56.6412,56.719,27263.0
2023-04-20 13:15:00,58.25,58.29,58.21,58.25,10327.0,56.6996,56.7385,56.6606,56.6996,10327.0
2023-04-20 13:20:00,58.25,58.25,58.18,58.24,3852.0,56.6996,56.6996,56.6314,56.6898,3852.0
2023-04-20 13:25:00,58.25,58.26,58.22,58.25,2574.0,56.6996,56.7093,56.6704,56.6996,2574.0
2023-04-20 13:30:00,58.25,58.31,58.2,58.22,9632.0,56.6996,56.758,56.6509,56.6704,9632.0
2023-04-20 13:35:00,58.25,58.26,58.16,58.19,6398.0,56.6996,56.7093,56.612,56.6412,6398.0
2023-04-20 13:40:00,58.18,58.19,58.11,58.16,14379.0,56.6314,56.6412,56.5633,56.612,14379.0
2023-04-20 13:45:00,58.19,58.21,58.18,58.21,11428.0,56.6412,56.6606,56.6314,56.6606,11428.0
2023-04-20 13:50:00,58.18,58.3,58.18,58.29,3656.0,56.6314,56.7482,56.6314,56.7385,3656.0
2023-04-20 13:55:00,58.28,58.28,58.11,58.15,12965.0,56.7288,56.7288,56.5633,56.6022,12965.0
2023-04-20 14:00:00,58.15,58.16,58.02,58.07,29184.0,56.6022,56.612,56.4757,56.5244,29184.0
2023-04-20 14:05:00,58.05,58.08,57.93,58.08,16031.0,56.5049,56.5341,56.3881,56.5341,16031.0
2023-04-20 14:10:00,58.07,58.14,58.07,58.12,13099.0,56.5244,56.5925,56.5244,56.573,13099.0
2023-04-20 14:15:00,58.11,58.11,58.08,58.1,3500.0,56.5633,56.5633,56.5341,56.5536,3500.0
2023-04-20 14:20:00,58.12,58.19,58.08,58.15,17143.0,56.573,56.6412,56.5341,56.6022,17143.0
2023-04-20 14:25:00,58.15,58.15,58.04,58.05,10539.0,56.6022,56.6022,56.4952,56.5049,10539.0
2023-04-20 14:30:00,58.04,58.05,57.81,57.81,26040.0,56.4952,56.5049,56.2713,56.2713,26040.0
2023-04-20 14:35:00,57.8,57.82,57.59,57.62,31440.0,56.2615,56.281,56.0571,56.0863,31440.0
2023-04-20 14:40:00,57.65,57.65,57.42,57.46,53486.0,56.1155,56.1155,55.8917,55.9306,53486.0
2023-04-20 14:45:00,57.46,57.61,57.45,57.51,25289.0,55.9306,56.0766,55.9209,55.9793,25289.0
2023-04-20 14:50:00,57.58,57.62,57.55,57.6,14573.0,56.0474,56.0863,56.0182,56.0669,14573.0
2023-04-20 14:55:00,57.57,57.67,57.57,57.66,12093.0,56.0377,56.135,56.0377,56.1253,12093.0
2023-04-20 15:00:00,57.65,57.75,57.58,57.59,22184.0,56.1155,56.2129,56.0474,56.0571,22184.0
2023-04-20 15:05:00,57.6,57.6,57.51,57.58,30895.0,56.0669,56.0669,55.9793,56.0474,30895.0
2023-04-20 15:10:00,57.58,57.58,57.33,57.35,44085.0,56.0474,56.0474,55.8041,55.8235,44085.0
2023-04-20 15:15:00,57.34,57.38,57.26,57.34,36173.0,55.8138,55.8527,55.7359,55.8138,36173.0
2023-04-20 15:20:00,57.32,57.43,57.27,57.39,26427.0,55.7943,55.9014,55.7456,55.8625,26427.0
2023-04-20 15:25:00,57.39,57.45,57.31,57.33,40503.0,55.8625,55.9209,55.7846,55.8041,40503.0
2023-04-20 15:30:00,57.39,57.55,57.39,57.51,29388.0,55.8625,56.0182,55.8625,55.9793,29388.0
2023-04-20 15:35:00,57.5,57.52,57.34,57.52,13822.0,55.9695,55.989,55.8138,55.989,13822.0
2023-04-20 15:40:00,57.53,57.54,57.41,57.42,21705.0,55.9987,56.0085,55.8819,55.8917,21705.0
2023-04-20 15:45:00,57.4,57.47,57.37,57.45,19080.0,55.8722,55.9403,55.843,55.9209,19080.0
2023-04-20 15:50:00,57.45,57.68,57.34,57.66,31328.0,55.9209,56.1447,55.8138,56.1253,31328.0
2023-04-20 15:55:00,57.69,57.89,57.69,57.87,86709.0,56.1545,56.3491,56.1545,56.3297,86709.0
2023-04-21 09:30:00,58.16,58.17,57.71,57.73,57178.0,56.612,56.6217,56.1739,56.1934,57178.0
2023-04-21 09:35:00,57.76,57.96,57.72,57.84,18797.0,56.2226,56.4173,56.1837,56.3005,18797.0
2023-04-21 09:40:00,57.85,57.93,57.84,57.9,11680.0,56.3102,56.3881,56.3005,56.3589,11680.0
2023-04-21 09:45:00,57.92,58.12,57.81,58.02,50125.0,56.3783,56.573,56.2713,56.4757,50125.0
2023-04-21 09:50:00,58.04,58.04,57.82,57.96,30650.0,56.4952,56.4952,56.281,56.4173,30650.0
2023-04-21 09:55:00,57.95,57.96,57.77,57.8,33780.0,56.4075,56.4173,56.2323,56.2615,33780.0
2023-04-21 10:00:00,57.79,57.82,57.5,57.64,45105.0,56.2518,56.281,55.9695,56.1058,45105.0
2023-04-21 10:05:00,57.64,57.85,57.63,57.8,30564.0,56.1058,56.3102,56.0961,56.2615,30564.0
2023-04-21 10:10:00,57.85,58.04,57.8,57.99,31804.0,56.3102,56.4952,56.2615,56.4465,31804.0
2023-04-21 10:15:00,57.98,58.19,57.92,58.13,39767.0,56.4368,56.6412,56.3783,56.5828,39767.0
2023-04-21 10:20:00,58.15,58.22,58.07,58.15,34710.0,56.6022,56.6704,56.5244,56.6022,34710.0
2023-04-21 10:25:00,58.15,58.23,58.11,58.15,21311.0,56.6022,56.6801,56.5633,56.6022,21311.0
2023-04-21 10:30:00,58.14,58.24,58.09,58.12,21725.0,56.5925,56.6898,56.5438,56.573,21725.0
2023-04-21 10:35:00,58.12,58.12,57.93,57.96,28895.0,56.573,56.573,56.3881,56.4173,28895.0
2023-04-21 10:40:00,57.96,57.96,57.47,57.49,68279.0,56.4173,56.4173,55.9403,55.9598,68279.0
2023-04-21 10:45:00,57.51,57.54,57.34,57.53,42447.0,55.9793,56.0085,55.8138,55.9987,42447.0
2023-04-21 10:50:00,57.53,57.53,57.43,57.45,36000.0,55.9987,55.9987,55.9014,55.9209,36000.0
2023-04-21 10:55:00,57.51,57.53,57.36,57.44,27548.0,55.9793,55.9987,55.8333,55.9111,27548.0
2023-04-21 11:00:00,57.45,57.78,57.42,57.77,47313.0,55.9209,56.2421,55.8917,56.2323,47313.0
2023-04-21 11:05:00,57.75,57.78,57.61,57.71,24722.0,56.2129,56.2421,56.0766,56.1739,24722.0
2023-04-21 11:10:00,57.72,57.76,57.61,57.64,11421.0,56.1837,56.2226,56.0766,56.1058,11421.0
2023-04-21 11:15:00,57.65,57.71,57.6,57.65,10128.0,56.1155,56.1739,56.0669,56.1155,10128.0
2023-04-21 11:20:00,57.65,57.71,57.64,57.69,6350.0,56.1155,56.1739,56.1058,56.1545,6350.0
2023-04-21 11:25:00,57.67,57.7,57.56,57.62,13693.0,56.135,56.1642,56.0279,56.0863,13693.0
2023-04-21 11:30:00,57.63,57.76,57.6,57.76,19163.0,56.0961,56.2226,56.0669,56.2226,19163.0
2023-04-21 11:35:00,57.76,57.76,57.54,57.62,47669.0,56.2226,56.2226,56.0085,56.0863,47669.0
2023-04-21 11:40:00,57.62,57.83,57.62,57.68,37790.0,56.0863,56.2907,56.0863,56.1447,37790.0
2023-04-21 11:45:00,57.67,57.73,57.39,57.39,15345.0,56.135,56.1934,55.8625,55.8625,15345.0
2023-04-21 11:50:00,57.41,57.54,57.37,57.53,28509.0,55.8819,56.0085,55.843,55.9987,28509.0
2023-04-21 11:55:00,57.53,57.77,57.53,57.74,45969.0,55.9987,56.2323,55.9987,56.2031,45969.0
2023-04-21 12:00:00,57.76,57.83,57.74,57.83,23224.0,56.2226,56.2907,56.2031,56.2907,23224.0
2023-04-21 12:05:00,57.83,57.95,57.72,57.75,54541.0,56.2907,56.4075,56.1837,56.2129,54541.0
2023-04-21 12:10:00,57.74,57.86,57.71,57.78,48320.0,56.2031,56.3199,56.1739,56.2421,48320.0
2023-04-21 12:15:00,57.78,57.87,57.78,57.87,9863.0,56.2421,56.3297,56.2421,56.3297,9863.0
2023-04-21 12:20:00,57.88,57.88,57.69,57.8,43643.0,56.3394,56.3394,56.1545,56.2615,43643.0
2023-04-21 12:25:00,57.79,57.8,57.64,57.67,17547.0,56.2518,56.2615,56.1058,56.135,17547.0
2023-04-21 12:30:00,57.67,57.71,57.58,57.63,8007.0,56.135,56.1739,56.0474,56.0961,8007.0
2023-04-21 12:35:00,57.67,57.69,57.59,57.6,7200.0,56.135,56.1545,56.0571,56.0669,7200.0
2023-04-21 12:40:00,57.6,57.67,57.59,57.62,5693.0,56.0669,56.135,56.0571,56.0863,5693.0
2023-04-21 12:45:00,57.63,57.72,57.63,57.66,9146.0,56.0961,56.1837,56.0961,56.1253,9146.0
2023-04-21 12:50:00,57.63,57.76,57.62,57.7,37741.0,56.0961,56.2226,56.0863,56.1642,37741.0
2023-04-21 12:55:00,57.71,57.75,57.69,57.72,27433.0,56.1739,56.2129,56.1545,56.1837,27433.0
2023-04-21 13:00:00,57.7,57.81,57.68,57.71,13030.0,56.1642,56.2713,56.1447,56.1739,13030.0
2023-04-21 13:05:00,57.73,57.86,57.73,57.83,8546.0,56.1934,56.3199,56.1934,56.2907,8546.0
2023-04-21 13:10:00,57.85,57.86,57.73,57.75,11165.0,56.3102,56.3199,56.1934,56.2129,11165.0
2023-04-21 13:15:00,57.74,57.77,57.61,57.65,19643.0,56.2031,56.2323,56.0766,56.1155,19643.0
2023-04-21 13:20:00,57.64,57.74,57.61,57.73,6300.0,56.1058,56.2031,56.0766,56.1934,6300.0
2023-04-21 13:25:00,57.73,57.74,57.67,57.71,2800.0,56.1934,56.2031,56.135,56.1739,2800.0
2023-04-21 13:30:00,57.72,57.83,57.72,57.76,11264.0,56.1837,56.2907,56.1837,56.2226,11264.0
2023-04-21 13:35:00,57.78,57.83,57.78,57.82,4000.0,56.2421,56.2907,56.2421,56.281,4000.0
2023-04-21 13:40:00,57.83,57.92,57.82,57.85,29969.0,56.2907,56.3783,56.281,56.3102,29969.0
2023-04-21 13:45:00,57.87,57.93,57.85,57.91,4748.0,56.3297,56.3881,56.3102,56.3686,4748.0
2023-04-21 13:50:00,57.91,57.95,57.88,57.91,6250.0,56.3686,56.4075,56.3394,56.3686,6250.0
2023-04-21 13:55:00,57.9,57.99,57.86,57.92,13444.0,56.3589,56.4465,56.3199,56.3783,13444.0
2023-04-21 14:00:00,57.93,58.07,57.93,58.04,14657.0,56.3881,56.5244,56.3881,56.4952,14657.0
2023-04-21 14:05:00,58.02,58.05,57.97,58.01,8678.0,56.4757,56.5049,56.427,56.466,8678.0
2023-04-21 14:10:00,58.01,58.08,58.0,58.03,7340.0,56.466,56.5341,56.4562,56.4854,7340.0
2023-04-21 14:15:00,58.03,58.06,57.93,57.94,9582.0,56.4854,56.5146,56.3881,56.3978,9582.0
2023-04-21 14:20:00,57.95,57.97,57.92,57.93,9459.0,56.4075,56.427,56.3783,56.3881,9459.0
2023-04-21 14:25:00,57.93,57.97,57.88,57.95,8485.0,56.3881,56.427,56.3394,56.4075,8485.0
2023-04-21 14:30:00,57.95,57.99,57.8,57.86,28955.0,56.4075,56.4465,56.2615,56.3199,28955.0
2023-04-21 14:35:00,57.86,57.87,57.79,57.87,14671.0,56.3199,56.3297,56.2518,56.3297,14671.0
2023-04-21 14:40:00,57.87,57.92,57.82,57.82,9827.0,56.3297,56.3783,56.281,56.281,9827.0
2023-04-21 14:45:00,57.84,57.87,57.75,57.87,15177.0,56.3005,56.3297,56.2129,56.3297,15177.0
2023-04-21 14:50:00,57.87,57.88,57.81,57.84,8144.0,56.3297,56.3394,56.2713,56.3005,8144.0
2023-04-21 14:55:00,57.81,57.85,57.8,57.85,8454.0,56.2713,56.3102,56.2615,56.3102,8454.0
2023-04-21 15:00:00,57.87,57.95,57.79,57.81,38843.0,56.3297,56.4075,56.2518,56.2713,38843.0
2023-04-21 15:05:00,57.81,57.82,57.66,57.79,26274.0,56.2713,56.281,56.1253,56.2518,26274.0
2023-04-21 15:10:00,57.78,57.81,57.71,57.73,22201.0,56.2421,56.2713,56.1739,56.1934,22201.0
2023-04-21 15:15:00,57.72,57.78,57.7,57.74,7640.0,56.1837,56.2421,56.1642,56.2031,7640.0
2023-04-21 15:20:00,57.74,57.83,57.74,57.82,6324.0,56.2031,56.2907,56.2031,56.281,6324.0
2023-04-21 15:25:00,57.84,57.86,57.79,57.86,8330.0,56.3005,56.3199,56.2518,56.3199,8330.0
2023-04-21 15:30:00,57.86,57.93,57.84,57.91,7964.0,56.3199,56.3881,56.3005,56.3686,7964.0
2023-04-21 15:35:00,57.92,57.98,57.89,57.91,23540.0,56.3783,56.4368,56.3491,56.3686,23540.0
2023-04-21 15:40:00,57.9,57.99,57.83,57.85,39807.0,56.3589,56.4465,56.2907,56.3102,39807.0
2023-04-21 15:45:00,57.86,57.93,57.8,57.87,28556.0,56.3199,56.3881,56.2615,56.3297,28556.0
2023-04-21 15:50:00,57.87,58.0,57.85,57.99,22928.0,56.3297,56.4562,56.3102,56.4465,22928.0
2023-04-21 15:55:00,57.99,58.1,57.98,57.99,59523.0,56.4465,56.5536,56.4368,56.4465,59523.0
2023-04-24 09:30:00,57.86,58.38,57.86,58.09,43855.0,56.3199,56.8261,56.3199,56.5438,43855.0
2023-04-24 09:35:00,58.08,58.11,57.97,57.97,13899.0,56.5341,56.5633,56.427,56.427,13899.0
2023-04-24 09:40:00,58.02,58.13,57.95,58.06,35573.0,56.4757,56.5828,56.4075,56.5146,35573.0
2023-04-24 09:45:00,58.07,58.25,58.07,58.21,35724.0,56.5244,56.6996,56.5244,56.6606,35724.0
2023-04-24 09:50:00,58.22,58.22,58.11,58.12,28060.0,56.6704,56.6704,56.5633,56.573,28060.0
2023-04-24 09:55:00,58.12,58.14,58.07,58.12,18066.0,56.573,56.5925,56.5244,56.573,18066.0
2023-04-24 10:00:00,58.12,58.21,58.01,58.15,37659.0,56.573,56.6606,56.466,56.6022,37659.0
2023-04-24 10:05:00,58.15,58.17,58.1,58.15,22415.0,56.6022,56.6217,56.5536,56.6022,22415.0
2023-04-24 10:10:00,58.15,58.31,58.13,58.22,44973.0,56.6022,56.758,56.5828,56.6704,44973.0
2023-04-24 10:15:00,58.23,58.27,58.18,58.19,19244.0,56.6801,56.719,56.6314,56.6412,19244.0
2023-04-24 10:20:00,58.2,58.28,58.18,58.26,23592.0,56.6509,56.7288,56.6314,56.7093,23592.0
2023-04-24 10:25:00,58.24,58.34,58.18,58.34,10292.0,56.6898,56.7872,56.6314,56.7872,10292.0
2023-04-24 10:30:00,58.36,58.39,58.26,58.26,22414.0,56.8066,56.8358,56.7093,56.7093,22414.0
2023-04-24 10:35:00,58.25,58.25,57.98,58.04,55503.0,56.6996,56.6996,56.4368,56.4952,55503.0
2023-04-24 10:40:00,58.04,58.09,57.89,57.94,35690.0,56.4952,56.5438,56.3491,56.3978,35690.0
2023-04-24 10:45:00,57.93,58.06,57.9,58.03,16137.0,56.3881,56.5146,56.3589,56.4854,16137.0
2023-04-24 10:50:00,58.03,58.09,57.96,58.03,10521.0,56.4854,56.5438,56.4173,56.4854,10521.0
2023-04-24 10:55:00,58.04,58.05,57.99,58.02,12366.0,56.4952,56.5049,56.4465,56.4757,12366.0
2023-04-24 11:00:00,58.02,58.06,57.95,57.96,20246.0,56.4757,56.5146,56.4075,56.4173,20246.0
2023-04-24 11:05:00,57.98,58.02,57.88,57.9,25722.0,56.4368,56.4757,56.3394,56.3589,25722.0
2023-04-24 11:10:00,57.92,58.0,57.91,57.94,16174.0,56.3783,56.4562,56.3686,56.3978,16174.0
2023-04-24 11:15:00,57.95,58.05,57.9,58.01,25396.0,56.4075,56.5049,56.3589,56.466,25396.0
2023-04-24 11:20:00,58.02,58.04,57.92,57.96,7469.0,56.4757,56.4952,56.3783,56.4173,7469.0
2023-04-24 11:25:00,57.96,57.98,57.84,57.87,12029.0,56.4173,56.4368,56.3005,56.3297,12029.0
2023-04-24 11:30:00,57.86,57.96,57.85,57.88,15211.0,56.3199,56.4173,56.3102,56.3394,15211.0
2023-04-24 11:35:00,57.9,57.9,57.8,57.84,7025.0,56.3589,56.3589,56.2615,56.3005,7025.0
2023-04-24 11:40:00,57.84,57.84,57.63,57.69,15109.0,56.3005,56.3005,56.0961,56.1545,15109.0
2023-04-24 11:45:00,57.68,57.75,57.64,57.75,14248.0,56.1447,56.2129,56.1058,56.2129,14248.0
2023-04-24 11:50:00,57.74,57.77,57.7,57.72,17915.0,56.2031,56.2323,56.1642,56.1837,17915.0
2023-04-24 11:55:00,57.71,57.76,57.69,57.72,7458.0,56.1739,56.2226,56.1545,56.1837,7458.0
2023-04-24 12:00:00,57.69,57.81,57.67,57.81,9699.0,56.1545,56.2713,56.135,56.2713,9699.0
2023-04-24 12:05:00,57.8,57.8,57.66,57.66,7359.0,56.2615,56.2615,56.1253,56.1253,7359.0
2023-04-24 12:10:00,57.67,57.67,57.6,57.6,8689.0,56.135,56.135,56.0669,56.0669,8689.0
2023-04-24 12:15:00,57.59,57.69,57.53,57.68,19456.0,56.0571,56.1545,55.9987,56.1447,19456.0
2023-04-24 12:20:00,57.68,57.77,57.67,57.76,16844.0,56.1447,56.2323,56.135,56.2226,16844.0
2023-04-24 12:25:00,57.78,57.85,57.76,57.85,10969.0,56.2421,56.3102,56.2226,56.3102,10969.0
2023-04-24 12:30:00,57.84,57.9,57.82,57.85,11231.0,56.3005,56.3589,56.281,56.3102,11231.0
2023-04-24 12:35:00,57.86,57.98,57.86,57.97,13860.0,56.3199,56.4368,56.3199,56.427,13860.0
2023-04-24 12:40:00,57.96,57.99,57.94,57.96,23072.0,56.4173,56.4465,56.3978,56.4173,23072.0
2023-04-24 12:45:00,57.95,58.0,57.93,58.0,12931.0,56.4075,56.4562,56.3881,56.4562,12931.0
2023-04-24 12:50:00,57.98,58.05,57.95,57.98,16327.0,56.4368,56.5049,56.4075,56.4368,16327.0
2023-04-24 12:55:00,57.98,58.01,57.96,58.01,6200.0,56.4368,56.466,56.4173,56.466,6200.0
2023-04-24 13:00:00,58.0,58.0,57.94,58.0,7701.0,56.4562,56.4562,56.3978,56.4562,7701.0
2023-04-24 13:05:00,57.96,57.96,57.92,57.92,4231.0,56.4173,56.4173,56.3783,56.3783,4231.0
2023-04-24 13:10:00,57.91,57.94,57.89,57.94,7100.0,56.3686,56.3978,56.3491,56.3978,7100.0
2023-04-24 13:15:00,57.93,57.95,57.84,57.87,12902.0,56.3881,56.4075,56.3005,56.3297,12902.0
2023-04-24 13:20:00,57.87,57.93,57.85,57.93,6300.0,56.3297,56.3881,56.3102,56.3881,6300.0
2023-04-24 13:25:00,57.98,58.02,57.97,57.99,14552.0,56.4368,56.4757,56.427,56.4465,14552.0
2023-04-24 13:30:00,58.01,58.07,57.99,58.0,18221.0,56.466,56.5244,56.4465,56.4562,18221.0
2023-04-24 13:35:00,57.97,58.05,57.97,58.04,5110.0,56.427,56.5049,56.427,56.4952,5110.0
2023-04-24 13:40:00,58.02,58.06,58.01,58.03,2191.0,56.4757,56.5146,56.466,56.4854,2191.0
2023-04-24 13:45:00,58.04,58.04,58.0,58.02,2400.0,56.4952,56.4952,56.4562,56.4757,2400.0
2023-04-24 13:50:00,58.03,58.09,58.03,58.08,21106.0,56.4854,56.5438,56.4854,56.5341,21106.0
2023-04-24 13:55:00,58.09,58.11,58.06,58.07,16772.0,56.5438,56.5633,56.5146,56.5244,16772.0
2023-04-24 14:00:00,58.07,58.14,58.07,58.12,10553.0,56.5244,56.5925,56.5244,56.573,10553.0
2023-04-24 14:05:00,58.12,58.15,58.04,58.04,30461.0,56.573,56.6022,56.4952,56.4952,30461.0
2023-04-24 14:10:00,58.02,58.08,58.01,58.05,6518.0,56.4757,56.5341,56.466,56.5049,6518.0
2023-04-24 14:15:00,58.08,58.1,57.99,58.02,42188.0,56.5341,56.5536,56.4465,56.4757,42188.0
2023-04-24 14:20:00,58.0,58.04,57.98,57.98,4400.0,56.4562,56.4952,56.4368,56.4368,4400.0
2023-04-24 14:25:00,57.95,58.03,57.95,58.02,2100.0,56.4075,56.4854,56.4075,56.4757,2100.0
2023-04-24 14:30:00,58.04,58.07,57.97,58.01,8796.0,56.4952,56.5244,56.427,56.466,8796.0
2023-04-24 14:35:00,58.02,58.04,57.97,57.97,7700.0,56.4757,56.4952,56.427,56.427,7700.0
2023-04-24 14:40:00,57.97,58.0,57.96,58.0,4020.0,56.427,56.4562,56.4173,56.4562,4020.0
2023-04-24 14:45:00,58.0,58.03,57.97,58.03,4802.0,56.4562,56.4854,56.427,56.4854,4802.0
2023-04-24 14:50:00,58.04,58.08,58.01,58.06,8662.0,56.4952,56.5341,56.466,56.5146,8662.0
2023-04-24 14:55:00,58.06,58.08,58.05,58.07,6177.0,56.5146,56.5341,56.5049,56.5244,6177.0
2023-04-24 15:00:00,58.1,58.19,58.1,58.15,17221.0,56.5536,56.6412,56.5536,56.6022,17221.0
2023-04-24 15:05:00,58.16,58.18,58.1,58.18,8272.0,56.612,56.6314,56.5536,56.6314,8272.0
2023-04-24 15:10:00,58.17,58.29,58.17,58.29,23134.0,56.6217,56.7385,56.6217,56.7385,23134.0
2023-04-24 15:15:00,58.3,58.3,58.2,58.25,14420.0,56.7482,56.7482,56.6509,56.6996,14420.0
2023-04-24 15:20:00,58.26,58.27,58.19,58.23,14270.0,56.7093,56.719,56.6412,56.6801,14270.0
2023-04-24 15:25:00,58.22,58.29,58.21,58.24,29422.0,56.6704,56.7385,56.6606,56.6898,29422.0
2023-04-24 15:30:00,58.24,58.32,58.22,58.29,9134.0,56.6898,56.7677,56.6704,56.7385,9134.0
2023-04-24 15:35:00,58.27,58.32,58.18,58.19,23384.0,56.719,56.7677,56.6314,56.6412,23384.0
2023-04-24 15:40:00,58.19,58.26,58.17,58.2,13076.0,56.6412,56.7093,56.6217,56.6509,13076.0
2023-04-24 15:45:00,58.2,58.3,58.2,58.29,10068.0,56.6509,56.7482,56.6509,56.7385,10068.0
2023-04-24 15:50:00,58.27,58.28,58.13,58.22,39886.0,56.719,56.7288,56.5828,56.6704,39886.0
2023-04-24 15:55:00,58.23,58.32,58.18,58.28,60644.0,56.6801,56.7677,56.6314,56.7288,60644.0
2023-04-25 09:30:00,57.99,58.22,57.94,58.19,74628.0,56.4465,56.6704,56.3978,56.6412,74628.0
2023-04-25 09:35:00,58.12,58.25,58.06,58.2,31368.0,56.573,56.6996,56.5146,56.6509,31368.0
2023-04-25 09:40:00,58.21,58.24,58.13,58.17,40971.0,56.6606,56.6898,56.5828,56.6217,40971.0
2023-04-25 09:45:00,58.16,58.16,57.86,57.96,85406.0,56.612,56.612,56.3199,56.4173,85406.0
2023-04-25 09:50:00,57.96,58.04,57.89,57.94,26775.0,56.4173,56.4952,56.3491,56.3978,26775.0
2023-04-25 09:55:00,57.93,58.09,57.92,58.07,29725.0,56.3881,56.5438,56.3783,56.5244,29725.0
2023-04-25 10:00:00,58.06,58.26,58.02,58.1,41848.0,56.5146,56.7093,56.4757,56.5536,41848.0
2023-04-25 10:05:00,58.15,58.22,58.01,58.01,20166.0,56.6022,56.6704,56.466,56.466,20166.0
2023-04-25 10:10:00,58.04,58.04,57.71,57.82,46294.0,56.4952,56.4952,56.1739,56.281,46294.0
2023-04-25 10:15:00,57.81,57.92,57.76,57.89,20666.0,56.2713,56.3783,56.2226,56.3491,20666.0
2023-04-25 10:20:00,57.91,57.93,57.84,57.86,15620.0,56.3686,56.3881,56.3005,56.3199,15620.0
2023-04-25 10:25:00,57.87,57.93,57.79,57.86,33672.0,56.3297,56.3881,56.2518,56.3199,33672.0
2023-04-25 10:30:00,57.85,57.87,57.68,57.68,30731.0,56.3102,56.3297,56.1447,56.1447,30731.0
2023-04-25 10:35:00,57.68,57.72,57.61,57.7,37460.0,56.1447,56.1837,56.0766,56.1642,37460.0
2023-04-25 10:40:00,57.7,57.79,57.7,57.71,14307.0,56.1642,56.2518,56.1642,56.1739,14307.0
2023-04-25 10:45:00,57.72,57.85,57.69,57.85,40638.0,56.1837,56.3102,56.1545,56.3102,40638.0
2023-04-25 10:50:00,57.86,57.94,57.85,57.87,13447.0,56.3199,56.3978,56.3102,56.3297,13447.0
2023-04-25 10:55:00,57.87,57.98,57.87,57.96,15452.0,56.3297,56.4368,56.3297,56.4173,15452.0
2023-04-25 11:00:00,57.97,57.99,57.86,57.91,36947.0,56.427,56.4465,56.3199,56.3686,36947.0
2023-04-25 11:05:00,57.92,58.02,57.89,58.02,16041.0,56.3783,56.4757,56.3491,56.4757,16041.0
2023-04-25 11:10:00,58.03,58.09,58.01,58.06,13370.0,56.4854,56.5438,56.466,56.5146,13370.0
2023-04-25 11:15:00,58.05,58.14,58.05,58.13,7831.0,56.5049,56.5925,56.5049,56.5828,7831.0
2023-04-25 11:20:00,58.15,58.18,57.9,57.9,67903.0,56.6022,56.6314,56.3589,56.3589,67903.0
2023-04-25 11:25:00,57.9,57.93,57.78,57.81,13360.0,56.3589,56.3881,56.2421,56.2713,13360.0
2023-04-25 11:30:00,57.81,57.81,57.63,57.64,26812.0,56.2713,56.2713,56.0961,56.1058,26812.0
2023-04-25 11:35:00,57.63,57.69,57.58,57.6,31535.0,56.0961,56.1545,56.0474,56.0669,31535.0
2023-04-25 11:40:00,57.59,57.62,57.49,57.59,25766.0,56.0571,56.0863,55.9598,56.0571,25766.0
2023-04-25 11:45:00,57.6,57.67,57.59,57.62,17290.0,56.0669,56.135,56.0571,56.0863,17290.0
2023-04-25 11:50:00,57.6,57.61,57.43,57.5,17545.0,56.0669,56.0766,55.9014,55.9695,17545.0
2023-04-25 11:55:00,57.49,57.54,57.44,57.49,11554.0,55.9598,56.0085,55.9111,55.9598,11554.0
2023-04-25 12:00:00,57.49,57.55,57.39,57.42,21142.0,55.9598,56.0182,55.8625,55.8917,21142.0
2023-04-25 12:05:00,57.45,57.49,57.42,57.47,6510.0,55.9209,55.9598,55.8917,55.9403,6510.0
2023-04-25 12:10:00,57.46,57.46,57.37,57.41,31802.0,55.9306,55.9306,55.843,55.8819,31802.0
2023-04-25 12:15:00,57.42,57.54,57.4,57.52,9086.0,55.8917,56.0085,55.8722,55.989,9086.0
2023-04-25 12:20:00,57.51,57.59,57.51,57.56,27352.0,55.9793,56.0571,55.9793,56.0279,27352.0
2023-04-25 12:25:00,57.51,57.51,57.43,57.47,12683.0,55.9793,55.9793,55.9014,55.9403,12683.0
2023-04-25 12:30:00,57.45,57.49,57.39,57.39,24858.0,55.9209,55.9598,55.8625,55.8625,24858.0
2023-04-25 12:35:00,57.42,57.47,57.39,57.43,14136.0,55.8917,55.9403,55.8625,55.9014,14136.0
2023-04-25 12:40:00,57.47,57.57,57.46,57.56,15131.0,55.9403,56.0377,55.9306,56.0279,15131.0
2023-04-25 12:45:00,57.54,57.54,57.42,57.43,10134.0,56.0085,56.0085,55.8917,55.9014,10134.0
2023-04-25 12:50:00,57.43,57.45,57.3,57.3,31671.0,55.9014,55.9209,55.7749,55.7749,31671.0
2023-04-25 12:55:00,57.28,57.37,57.27,57.35,13910.0,55.7554,55.843,55.7456,55.8235,13910.0
2023-04-25 13:00:00,57.35,57.43,57.33,57.4,16332.0,55.8235,55.9014,55.8041,55.8722,16332.0
2023-04-25 13:05:00,57.38,57.42,57.22,57.24,29948.0,55.8527,55.8917,55.697,55.7164,29948.0
2023-04-25 13:10:00,57.22,57.26,56.96,56.96,32944.0,55.697,55.7359,55.4439,55.4439,32944.0
2023-04-25 13:15:00,56.93,56.98,56.61,56.79,86357.0,55.4147,55.4634,55.1032,55.2784,86357.0
2023-04-25 13:20:00,56.76,56.86,56.67,56.75,32693.0,55.2492,55.3466,55.1616,55.2395,32693.0
2023-04-25 13:25:00,56.74,56.85,56.67,56.84,34957.0,55.2298,55.3368,55.1616,55.3271,34957.0
2023-04-25 13:30:00,56.82,56.82,56.71,56.78,16307.0,55.3076,55.3076,55.2006,55.2687,16307.0
2023-04-25 13:35:00,56.76,56.83,56.75,56.77,7475.0,55.2492,55.3174,55.2395,55.259,7475.0
2023-04-25 13:40:00,56.76,56.83,56.73,56.83,12289.0,55.2492,55.3174,55.22,55.3174,12289.0
2023-04-25 13:45:00,56.83,56.85,56.62,56.68,22151.0,55.3174,55.3368,55.113,55.1714,22151.0
2023-04-25 13:50:00,56.67,56.7,56.59,56.62,14562.0,55.1616,55.1908,55.0837,55.113,14562.0
2023-04-25 13:55:00,56.63,56.74,56.63,56.67,7193.0,55.1227,55.2298,55.1227,55.1616,7193.0
2023-04-25 14:00:00,56.66,56.75,56.56,56.59,12624.0,55.1519,55.2395,55.0545,55.0837,12624.0
2023-04-25 14:05:00,56.59,56.75,56.58,56.61,21534.0,55.0837,55.2395,55.074,55.1032,21534.0
2023-04-25 14:10:00,56.62,56.69,56.6,56.67,24960.0,55.113,55.1811,55.0935,55.1616,24960.0
2023-04-25 14:15:00,56.66,56.74,56.59,56.63,25930.0,55.1519,55.2298,55.0837,55.1227,25930.0
2023-04-25 14:20:00,56.63,56.74,56.6,56.65,13833.0,55.1227,55.2298,55.0935,55.1422,13833.0
2023-04-25 14:25:00,56.66,56.79,56.66,56.79,27041.0,55.1519,55.2784,55.1519,55.2784,27041.0
2023-04-25 14:30:00,56.78,56.81,56.74,56.74,16755.0,55.2687,55.2979,55.2298,55.2298,16755.0
2023-04-25 14:35:00,56.77,56.83,56.74,56.81,15530.0,55.259,55.3174,55.2298,55.2979,15530.0
2023-04-25 14:40:00,56.8,56.8,56.57,56.6,12402.0,55.2882,55.2882,55.0643,55.0935,12402.0
2023-04-25 14:45:00,56.61,56.72,56.56,56.71,14889.0,55.1032,55.2103,55.0545,55.2006,14889.0
2023-04-25 14:50:00,56.72,56.76,56.64,56.64,6359.0,55.2103,55.2492,55.1324,55.1324,6359.0
2023-04-25 14:55:00,56.6,56.64,56.58,56.58,4744.0,55.0935,55.1324,55.074,55.074,4744.0
2023-04-25 15:00:00,56.58,56.69,56.54,56.56,8667.0,55.074,55.1811,55.0351,55.0545,8667.0
2023-04-25 15:05:00,56.56,56.74,56.56,56.65,23896.0,55.0545,55.2298,55.0545,55.1422,23896.0
2023-04-25 15:10:00,56.67,56.76,56.63,56.75,9569.0,55.1616,55.2492,55.1227,55.2395,9569.0
2023-04-25 15:15:00,56.77,56.81,56.74,56.78,17734.0,55.259,55.2979,55.2298,55.2687,17734.0
2023-04-25 15:20:00,56.78,56.9,56.78,56.85,33069.0,55.2687,55.3855,55.2687,55.3368,33069.0
2023-04-25 15:25:00,56.86,56.86,56.73,56.76,13475.0,55.3466,55.3466,55.22,55.2492,13475.0
2023-04-25 15:30:00,56.78,56.85,56.75,56.77,19139.0,55.2687,55.3368,55.2395,55.259,19139.0
2023-04-25 15:35:00,56.75,56.77,56.63,56.65,17244.0,55.2395,55.259,55.1227,55.1422,17244.0
2023-04-25 15:40:00,56.65,56.71,56.57,56.64,24911.0,55.1422,55.2006,55.0643,55.1324,24911.0
2023-04-25 15:45:00,56.63,56.74,56.57,56.57,18952.0,55.1227,55.2298,55.0643,55.0643,18952.0
2023-04-25 15:50:00,56.56,56.73,56.45,56.63,56541.0,55.0545,55.22,54.9475,55.1227,56541.0
2023-04-25 15:55:00,56.64,56.65,56.49,56.52,62344.0,55.1324,55.1422,54.9864,55.0156,62344.0
2023-04-26 09:30:00,56.62,57.07,56.6,56.9,88714.0,55.113,55.551,55.0935,55.3855,88714.0
2023-04-26 09:35:00,56.88,56.89,56.63,56.76,49210.0,55.366,55.3758,55.1227,55.2492,49210.0
2023-04-26 09:40:00,56.75,56.82,56.6,56.6,51133.0,55.2395,55.3076,55.0935,55.0935,51133.0
2023-04-26 09:45:00,56.64,56.81,56.59,56.7,54033.0,55.1324,55.2979,55.0837,55.1908,54033.0
2023-04-26 09:50:00,56.69,56.76,56.61,56.65,47402.0,55.1811,55.2492,55.1032,55.1422,47402.0
2023-04-26 09:55:00,56.62,56.63,56.45,56.62,50718.0,55.113,55.1227,54.9475,55.113,50718.0
2023-04-26 10:00:00,56.61,56.61,56.4,56.48,54152.0,55.1032,55.1032,54.8988,54.9767,54152.0
2023-04-26 10:05:00,56.47,56.58,56.31,56.35,58791.0,54.9669,55.074,54.8112,54.8501,58791.0
2023-04-26 10:10:00,56.34,56.36,56.13,56.15,83691.0,54.8404,54.8599,54.636,54.6555,83691.0
2023-04-26 10:15:00,56.13,56.16,55.83,55.89,66120.0,54.636,54.6652,54.344,54.4024,66120.0
2023-04-26 10:20:00,55.91,55.97,55.8,55.8,51242.0,54.4218,54.4803,54.3148,54.3148,51242.0
2023-04-26 10:25:00,55.79,55.79,55.63,55.72,36219.0,54.305,54.305,54.1493,54.2369,36219.0
2023-04-26 10:30:00,55.73,55.98,55.73,55.89,70257.0,54.2466,54.49,54.2466,54.4024,70257.0
2023-04-26 10:35:00,55.9,56.01,55.86,55.94,48616.0,54.4121,54.5192,54.3732,54.451,48616.0
2023-04-26 10:40:00,55.95,55.95,55.83,55.94,22138.0,54.4608,54.4608,54.344,54.451,22138.0
2023-04-26 10:45:00,55.92,55.99,55.85,55.93,17440.0,54.4316,54.4997,54.3634,54.4413,17440.0
2023-04-26 10:50:00,55.91,56.0,55.86,55.92,25791.0,54.4218,54.5095,54.3732,54.4316,25791.0
2023-04-26 10:55:00,55.91,55.97,55.85,55.94,20021.0,54.4218,54.4803,54.3634,54.451,20021.0
2023-04-26 11:00:00,55.95,56.15,55.9,56.14,50772.0,54.4608,54.6555,54.4121,54.6457,50772.0
2023-04-26 11:05:00,56.14,56.38,56.13,56.31,33545.0,54.6457,54.8793,54.636,54.8112,33545.0
2023-04-26 11:10:00,56.34,56.36,56.29,56.31,8835.0,54.8404,54.8599,54.7917,54.8112,8835.0
2023-04-26 11:15:00,56.32,56.36,56.27,56.32,7189.0,54.8209,54.8599,54.7723,54.8209,7189.0
2023-04-26 11:20:00,56.32,56.45,56.32,56.38,27908.0,54.8209,54.9475,54.8209,54.8793,27908.0
2023-04-26 11:25:00,56.36,56.41,56.25,56.41,42751.0,54.8599,54.9085,54.7528,54.9085,42751.0
2023-04-26 11:30:00,56.41,56.48,56.4,56.45,9815.0,54.9085,54.9767,54.8988,54.9475,9815.0
2023-04-26 11:35:00,56.47,56.47,56.22,56.3,27061.0,54.9669,54.9669,54.7236,54.8015,27061.0
2023-04-26 11:40:00,56.33,56.44,56.3,56.39,11821.0,54.8307,54.9377,54.8015,54.8891,11821.0
2023-04-26 11:45:00,56.38,56.53,56.37,56.52,29117.0,54.8793,55.0253,54.8696,55.0156,29117.0
2023-04-26 11:50:00,56.52,56.52,56.42,56.45,15646.0,55.0156,55.0156,54.9183,54.9475,15646.0
2023-04-26 11:55:00,56.46,56.56,56.45,56.5,17849.0,54.9572,55.0545,54.9475,54.9961,17849.0
2023-04-26 12:00:00,56.53,56.66,56.52,56.59,38054.0,55.0253,55.1519,55.0156,55.0837,38054.0
2023-04-26 12:05:00,56.58,56.63,56.55,56.61,11371.0,55.074,55.1227,55.0448,55.1032,11371.0
2023-04-26 12:10:00,56.62,56.65,56.55,56.63,5951.0,55.113,55.1422,55.0448,55.1227,5951.0
2023-04-26 12:15:00,56.62,56.67,56.46,56.47,32507.0,55.113,55.1616,54.9572,54.9669,32507.0
2023-04-26 12:20:00,56.46,56.47,56.37,56.37,11767.0,54.9572,54.9669,54.8696,54.8696,11767.0
2023-04-26 12:25:00,56.39,56.41,56.34,56.36,4025.0,54.8891,54.9085,54.8404,54.8599,4025.0
2023-04-26 12:30:00,56.34,56.37,56.25,56.27,17027.0,54.8404,54.8696,54.7528,54.7723,17027.0
2023-04-26 12:35:00,56.25,56.38,56.19,56.34,187125.0,54.7528,54.8793,54.6944,54.8404,187125.0
2023-04-26 12:40:00,56.36,56.41,56.31,56.37,14000.0,54.8599,54.9085,54.8112,54.8696,14000.0
2023-04-26 12:45:00,56.38,56.38,56.31,56.34,13200.0,54.8793,54.8793,54.8112,54.8404,13200.0
2023-04-26 12:50:00,56.3,56.36,56.24,56.35,6672.0,54.8015,54.8599,54.7431,54.8501,6672.0
2023-04-26 12:55:00,56.31,56.37,56.28,56.28,5270.0,54.8112,54.8696,54.782,54.782,5270.0
2023-04-26 13:00:00,56.34,56.44,56.32,56.43,28884.0,54.8404,54.9377,54.8209,54.928,28884.0
2023-04-26 13:05:00,56.42,56.42,56.22,56.26,35902.0,54.9183,54.9183,54.7236,54.7625,35902.0
2023-04-26 13:10:00,56.25,56.26,56.17,56.26,4752.0,54.7528,54.7625,54.6749,54.7625,4752.0
2023-04-26 13:15:00,56.25,56.25,56.12,56.15,20019.0,54.7528,54.7528,54.6263,54.6555,20019.0
2023-04-26 13:20:00,56.14,56.14,56.03,56.05,25413.0,54.6457,54.6457,54.5387,54.5581,25413.0
2023-04-26 13:25:00,56.04,56.1,56.02,56.1,38235.0,54.5484,54.6068,54.5289,54.6068,38235.0
2023-04-26 13:30:00,56.1,56.13,56.04,56.12,9381.0,54.6068,54.636,54.5484,54.6263,9381.0
2023-04-26 13:35:00,56.12,56.16,56.07,56.11,11994.0,54.6263,54.6652,54.5776,54.6165,11994.0
2023-04-26 13:40:00,56.1,56.11,56.06,56.07,12060.0,54.6068,54.6165,54.5679,54.5776,12060.0
2023-04-26 13:45:00,56.06,56.08,55.82,55.85,24746.0,54.5679,54.5873,54.3342,54.3634,24746.0
2023-04-26 13:50:00,55.84,55.84,55.65,55.72,37630.0,54.3537,54.3537,54.1688,54.2369,37630.0
2023-04-26 13:55:00,55.71,55.71,55.52,55.67,34899.0,54.2272,54.2272,54.0422,54.1882,34899.0
2023-04-26 14:00:00,55.66,55.67,55.54,55.61,17566.0,54.1785,54.1882,54.0617,54.1298,17566.0
2023-04-26 14:05:00,55.59,55.63,55.54,55.58,5981.0,54.1104,54.1493,54.0617,54.1006,5981.0
2023-04-26 14:10:00,55.56,55.63,55.49,55.63,27802.0,54.0812,54.1493,54.013,54.1493,27802.0
2023-04-26 14:15:00,55.63,55.63,55.48,55.48,13955.0,54.1493,54.1493,54.0033,54.0033,13955.0
2023-04-26 14:20:00,55.46,55.58,55.4,55.54,42157.0,53.9838,54.1006,53.9254,54.0617,42157.0
2023-04-26 14:25:00,55.56,55.67,55.55,55.66,17758.0,54.0812,54.1882,54.0714,54.1785,17758.0
2023-04-26 14:30:00,55.65,55.67,55.57,55.58,20044.0,54.1688,54.1882,54.0909,54.1006,20044.0
2023-04-26 14:35:00,55.55,55.56,55.38,55.41,43013.0,54.0714,54.0812,53.906,53.9352,43013.0
2023-04-26 14:40:00,55.38,55.45,55.31,55.38,21467.0,53.906,53.9741,53.8378,53.906,21467.0
2023-04-26 14:45:00,55.38,55.43,55.32,55.34,9513.0,53.906,53.9546,53.8476,53.867,9513.0
2023-04-26 14:50:00,55.32,55.32,55.25,55.29,12516.0,53.8476,53.8476,53.7794,53.8184,12516.0
2023-04-26 14:55:00,55.28,55.35,55.23,55.32,22066.0,53.8086,53.8768,53.7599,53.8476,22066.0
2023-04-26 15:00:00,55.28,55.33,55.24,55.24,16863.0,53.8086,53.8573,53.7697,53.7697,16863.0
2023-04-26 15:05:00,55.25,55.34,55.24,55.31,17367.0,53.7794,53.867,53.7697,53.8378,17367.0
2023-04-26 15:10:00,55.29,55.47,55.29,55.4,28387.0,53.8184,53.9936,53.8184,53.9254,28387.0
2023-04-26 15:15:00,55.37,55.37,55.18,55.18,16770.0,53.8962,53.8962,53.7113,53.7113,16770.0
2023-04-26 15:20:00,55.18,55.24,55.15,55.15,15137.0,53.7113,53.7697,53.6821,53.6821,15137.0
2023-04-26 15:25:00,55.14,55.27,55.13,55.23,25451.0,53.6723,53.7989,53.6626,53.7599,25451.0
2023-04-26 15:30:00,55.24,55.26,55.07,55.07,19202.0,53.7697,53.7891,53.6042,53.6042,19202.0
2023-04-26 15:35:00,55.07,55.09,54.99,55.05,37476.0,53.6042,53.6237,53.5263,53.5847,37476.0
2023-04-26 15:40:00,55.09,55.11,55.03,55.09,21315.0,53.6237,53.6431,53.5653,53.6237,21315.0
2023-04-26 15:45:00,55.08,55.17,55.06,55.14,31776.0,53.6139,53.7015,53.5945,53.6723,31776.0
2023-04-26 15:50:00,55.14,55.33,55.06,55.25,49086.0,53.6723,53.8573,53.5945,53.7794,49086.0
2023-04-26 15:55:00,55.27,55.52,55.26,55.36,111185.0,53.7989,54.0422,53.7891,53.8865,111185.0
2023-04-27 09:30:00,55.92,55.93,55.7,55.88,49744.0,54.4316,54.4413,54.2174,54.3926,49744.0
2023-04-27 09:35:00,55.93,56.03,55.84,56.01,38686.0,54.4413,54.5387,54.3537,54.5192,38686.0
2023-04-27 09:40:00,56.0,56.12,55.81,55.9,61873.0,54.5095,54.6263,54.3245,54.4121,61873.0
2023-04-27 09:45:00,55.91,56.11,55.89,56.11,27554.0,54.4218,54.6165,54.4024,54.6165,27554.0
2023-04-27 09:50:00,56.12,56.37,56.12,56.37,55475.0,54.6263,54.8696,54.6263,54.8696,55475.0
2023-04-27 09:55:00,56.38,56.47,56.25,56.4,96170.0,54.8793,54.9669,54.7528,54.8988,96170.0
2023-04-27 10:00:00,56.41,56.47,56.31,56.34,52470.0,54.9085,54.9669,54.8112,54.8404,52470.0
2023-04-27 10:05:00,56.36,56.36,56.2,56.29,31180.0,54.8599,54.8599,54.7041,54.7917,31180.0
2023-04-27 10:10:00,56.28,56.54,56.23,56.54,25963.0,54.782,55.0351,54.7333,55.0351,25963.0
2023-04-27 10:15:00,56.55,56.59,56.44,56.46,62623.0,55.0448,55.0837,54.9377,54.9572,62623.0
2023-04-27 10:20:00,56.46,56.46,56.36,56.42,24340.0,54.9572,54.9572,54.8599,54.9183,24340.0
2023-04-27 10:25:00,56.42,56.42,56.28,56.38,27177.0,54.9183,54.9183,54.782,54.8793,27177.0
2023-04-27 10:30:00,56.4,56.5,56.38,56.5,45085.0,54.8988,54.9961,54.8793,54.9961,45085.0
2023-04-27 10:35:00,56.5,56.54,56.45,56.49,21142.0,54.9961,55.0351,54.9475,54.9864,21142.0
2023-04-27 10:40:00,56.5,56.53,56.32,56.4,33342.0,54.9961,55.0253,54.8209,54.8988,33342.0
2023-04-27 10:45:00,56.4,56.46,56.35,56.38,18180.0,54.8988,54.9572,54.8501,54.8793,18180.0
2023-04-27 10:50:00,56.37,56.37,56.17,56.24,21447.0,54.8696,54.8696,54.6749,54.7431,21447.0
2023-04-27 10:55:00,56.22,56.23,56.08,56.19,23035.0,54.7236,54.7333,54.5873,54.6944,23035.0
2023-04-27 11:00:00,56.23,56.26,56.18,56.22,9795.0,54.7333,54.7625,54.6847,54.7236,9795.0
2023-04-27 11:05:00,56.21,56.23,56.05,56.06,22425.0,54.7139,54.7333,54.5581,54.5679,22425.0
2023-04-27 11:10:00,56.07,56.08,55.89,55.96,24847.0,54.5776,54.5873,54.4024,54.4705,24847.0
2023-04-27 11:15:00,55.94,55.96,55.89,55.92,6742.0,54.451,54.4705,54.4024,54.4316,6742.0
2023-04-27 11:20:00,55.92,56.18,55.88,56.17,15949.0,54.4316,54.6847,54.3926,54.6749,15949.0
2023-04-27 11:25:00,56.17,56.44,56.17,56.4,48873.0,54.6749,54.9377,54.6749,54.8988,48873.0
2023-04-27 11:30:00,56.38,56.55,56.38,56.47,33725.0,54.8793,55.0448,54.8793,54.9669,33725.0
2023-04-27 11:35:00,56.47,56.48,56.39,56.42,13202.0,54.9669,54.9767,54.8891,54.9183,13202.0
2023-04-27 11:40:00,56.39,56.53,56.39,56.48,9774.0,54.8891,55.0253,54.8891,54.9767,9774.0
2023-04-27 11:45:00,56.49,56.57,56.48,56.55,8221.0,54.9864,55.0643,54.9767,55.0448,8221.0
2023-04-27 11:50:00,56.57,56.7,56.57,56.64,36558.0,55.0643,55.1908,55.0643,55.1324,36558.0
2023-04-27 11:55:00,56.64,56.74,56.63,56.73,163549.0,55.1324,55.2298,55.1227,55.22,163549.0
2023-04-27 12:00:00,56.73,56.95,56.71,56.89,34124.0,55.22,55.4342,55.2006,55.3758,34124.0
2023-04-27 12:05:00,56.88,56.94,56.84,56.88,18615.0,55.366,55.4244,55.3271,55.366,18615.0
2023-04-27 12:10:00,56.89,56.9,56.78,56.85,18579.0,55.3758,55.3855,55.2687,55.3368,18579.0
2023-04-27 12:15:00,56.86,56.88,56.83,56.86,16000.0,55.3466,55.366,55.3174,55.3466,16000.0
2023-04-27 12:20:00,56.84,56.9,56.81,56.9,21598.0,55.3271,55.3855,55.2979,55.3855,21598.0
2023-04-27 12:25:00,56.9,56.91,56.84,56.85,10998.0,55.3855,55.3952,55.3271,55.3368,10998.0
2023-04-27 12:30:00,56.84,56.86,56.82,56.83,6926.0,55.3271,55.3466,55.3076,55.3174,6926.0
2023-04-27 12:35:00,56.81,56.85,56.71,56.72,17423.0,55.2979,55.3368,55.2006,55.2103,17423.0
2023-04-27 12:40:00,56.72,56.79,56.71,56.77,8833.0,55.2103,55.2784,55.2006,55.259,8833.0
2023-04-27 12:45:00,56.81,56.82,56.78,56.81,10019.0,55.2979,55.3076,55.2687,55.2979,10019.0
2023-04-27 12:50:00,56.86,56.9,56.85,56.86,17504.0,55.3466,55.3855,55.3368,55.3466,17504.0
2023-04-27 12:55:00,56.83,56.87,56.83,56.86,5739.0,55.3174,55.3563,55.3174,55.3466,5739.0
2023-04-27 13:00:00,56.9,56.94,56.86,56.93,14854.0,55.3855,55.4244,55.3466,55.4147,14854.0
2023-04-27 13:05:00,56.9,56.91,56.85,56.9,8201.0,55.3855,55.3952,55.3368,55.3855,8201.0
2023-04-27 13:10:00,56.92,56.98,56.91,56.92,11666.0,55.405,55.4634,55.3952,55.405,11666.0
2023-04-27 13:15:00,56.91,56.97,56.87,56.88,17534.0,55.3952,55.4536,55.3563,55.366,17534.0
2023-04-27 13:20:00,56.88,56.94,56.88,56.91,2950.0,55.366,55.4244,55.366,55.3952,2950.0
2023-04-27 13:25:00,56.9,56.97,56.9,56.95,15472.0,55.3855,55.4536,55.3855,55.4342,15472.0
2023-04-27 13:30:00,56.98,57.11,56.97,57.07,30115.0,55.4634,55.5899,55.4536,55.551,30115.0
2023-04-27 13:35:00,57.09,57.19,57.07,57.17,28720.0,55.5704,55.6678,55.551,55.6483,28720.0
2023-04-27 13:40:00,57.19,57.26,57.18,57.25,15260.0,55.6678,55.7359,55.658,55.7262,15260.0
2023-04-27 13:45:00,57.27,57.43,57.25,57.35,60274.0,55.7456,55.9014,55.7262,55.8235,60274.0
2023-04-27 13:50:00,57.35,57.47,57.35,57.42,16660.0,55.8235,55.9403,55.8235,55.8917,16660.0
2023-04-27 13:55:00,57.43,57.43,57.32,57.32,13278.0,55.9014,55.9014,55.7943,55.7943,13278.0
2023-04-27 14:00:00,57.33,57.4,57.29,57.4,7606.0,55.8041,55.8722,55.7651,55.8722,7606.0
2023-04-27 14:05:00,57.37,57.4,57.34,57.35,7268.0,55.843,55.8722,55.8138,55.8235,7268.0
2023-04-27 14:10:00,57.34,57.39,57.34,57.36,4750.0,55.8138,55.8625,55.8138,55.8333,4750.0
2023-04-27 14:15:00,57.39,57.59,57.38,57.57,30403.0,55.8625,56.0571,55.8527,56.0377,30403.0
2023-04-27 14:20:00,57.6,57.61,57.51,57.58,28955.0,56.0669,56.0766,55.9793,56.0474,28955.0
2023-04-27 14:25:00,57.55,57.7,57.55,57.67,26924.0,56.0182,56.1642,56.0182,56.135,26924.0
2023-04-27 14:30:00,57.68,57.82,57.65,57.78,62349.0,56.1447,56.281,56.1155,56.2421,62349.0
2023-04-27 14:35:00,57.78,57.85,57.63,57.75,84549.0,56.2421,56.3102,56.0961,56.2129,84549.0
2023-04-27 14:40:00,57.75,57.83,57.72,57.81,27524.0,56.2129,56.2907,56.1837,56.2713,27524.0
2023-04-27 14:45:00,57.8,57.84,57.75,57.83,10672.0,56.2615,56.3005,56.2129,56.2907,10672.0
2023-04-27 14:50:00,57.84,57.93,57.83,57.88,12572.0,56.3005,56.3881,56.2907,56.3394,12572.0
2023-04-27 14:55:00,57.88,58.02,57.87,58.02,28044.0,56.3394,56.4757,56.3297,56.4757,28044.0
2023-04-27 15:00:00,58.01,58.06,57.96,58.02,34725.0,56.466,56.5146,56.4173,56.4757,34725.0
2023-04-27 15:05:00,58.02,58.02,57.94,57.97,19943.0,56.4757,56.4757,56.3978,56.427,19943.0
2023-04-27 15:10:00,57.96,57.96,57.8,57.89,27682.0,56.4173,56.4173,56.2615,56.3491,27682.0
2023-04-27 15:15:00,57.89,57.99,57.89,57.97,19948.0,56.3491,56.4465,56.3491,56.427,19948.0
2023-04-27 15:20:00,57.98,58.01,57.91,57.91,12292.0,56.4368,56.466,56.3686,56.3686,12292.0
2023-04-27 15:25:00,57.91,57.93,57.86,57.88,19336.0,56.3686,56.3881,56.3199,56.3394,19336.0
2023-04-27 15:30:00,57.88,57.89,57.79,57.8,20520.0,56.3394,56.3491,56.2518,56.2615,20520.0
2023-04-27 15:35:00,57.77,57.87,57.77,57.81,8589.0,56.2323,56.3297,56.2323,56.2713,8589.0
2023-04-27 15:40:00,57.8,57.9,57.78,57.85,15978.0,56.2615,56.3589,56.2421,56.3102,15978.0
2023-04-27 15:45:00,57.85,57.96,57.8,57.91,28969.0,56.3102,56.4173,56.2615,56.3686,28969.0
2023-04-27 15:50:00,57.9,57.96,57.81,57.87,32189.0,56.3589,56.4173,56.2713,56.3297,32189.0
2023-04-27 15:55:00,57.86,57.92,57.78,57.86,50959.0,56.3199,56.3783,56.2421,56.3199,50959.0
2023-04-28 09:30:00,57.38,57.65,57.32,57.61,55958.0,55.8527,56.1155,55.7943,56.0766,55958.0
2023-04-28 09:35:00,57.65,57.74,57.59,57.74,46737.0,56.1155,56.2031,56.0571,56.2031,46737.0
2023-04-28 09:40:00,57.76,57.8,57.64,57.79,42944.0,56.2226,56.2615,56.1058,56.2518,42944.0
2023-04-28 09:45:00,57.81,58.08,57.81,57.94,79219.0,56.2713,56.5341,56.2713,56.3978,79219.0
2023-04-28 09:50:00,57.97,58.03,57.91,58.0,39595.0,56.427,56.4854,56.3686,56.4562,39595.0
2023-04-28 09:55:00,57.99,58.08,57.98,58.01,32103.0,56.4465,56.5341,56.4368,56.466,32103.0
2023-04-28 10:00:00,58.01,58.2,58.01,58.19,34461.0,56.466,56.6509,56.466,56.6412,34461.0
2023-04-28 10:05:00,58.19,58.66,58.15,58.58,86642.0,56.6412,57.0987,56.6022,57.0208,86642.0
2023-04-28 10:10:00,58.56,58.72,58.51,58.55,86644.0,57.0013,57.1571,56.9526,56.9916,86644.0
2023-04-28 10:15:00,58.56,58.6,58.5,58.6,51990.0,57.0013,57.0402,56.9429,57.0402,51990.0
2023-04-28 10:20:00,58.61,58.65,58.48,58.58,59977.0,57.05,57.0889,56.9234,57.0208,59977.0
2023-04-28 10:25:00,58.57,58.7,58.56,58.66,84467.0,57.011,57.1376,57.0013,57.0987,84467.0
2023-04-28 10:30:00,58.69,58.74,58.51,58.67,36821.0,57.1279,57.1765,56.9526,57.1084,36821.0
2023-04-28 10:35:00,58.63,58.73,58.27,58.46,64463.0,57.0695,57.1668,56.719,56.904,64463.0
2023-04-28 10:40:00,58.46,58.6,58.34,58.56,40148.0,56.904,57.0402,56.7872,57.0013,40148.0
2023-04-28 10:45:00,58.59,58.83,58.47,58.81,32819.0,57.0305,57.2641,56.9137,57.2447,32819.0
2023-04-28 10:50:00,58.82,58.9,58.75,58.87,23639.0,57.2544,57.3323,57.1863,57.3031,23639.0
2023-04-28 10:55:00,58.85,58.86,58.25,58.35,49402.0,57.2836,57.2933,56.6996,56.7969,49402.0
2023-04-28 11:00:00,58.34,58.35,57.97,58.12,71275.0,56.7872,56.7969,56.427,56.573,71275.0
2023-04-28 11:05:00,58.13,58.5,58.13,58.49,43991.0,56.5828,56.9429,56.5828,56.9332,43991.0
2023-04-28 11:10:00,58.47,58.58,58.44,58.49,15735.0,56.9137,57.0208,56.8845,56.9332,15735.0
2023-04-28 11:15:00,58.51,58.62,58.48,58.58,35792.0,56.9526,57.0597,56.9234,57.0208,35792.0
2023-04-28 11:20:00,58.59,58.61,58.52,58.57,12839.0,57.0305,57.05,56.9624,57.011,12839.0
2023-04-28 11:25:00,58.53,58.6,58.51,58.51,10319.0,56.9721,57.0402,56.9526,56.9526,10319.0
2023-04-28 11:30:00,58.56,58.75,58.56,58.7,18831.0,57.0013,57.1863,57.0013,57.1376,18831.0
2023-04-28 11:35:00,58.71,58.75,58.63,58.66,13717.0,57.1473,57.1863,57.0695,57.0987,13717.0
2023-04-28 11:40:00,58.64,58.77,58.62,58.71,11359.0,57.0792,57.2057,57.0597,57.1473,11359.0
2023-04-28 11:45:00,58.73,58.85,58.69,58.83,27548.0,57.1668,57.2836,57.1279,57.2641,27548.0
2023-04-28 11:50:00,58.84,58.88,58.79,58.8,23936.0,57.2739,57.3128,57.2252,57.2349,23936.0
2023-04-28 11:55:00,58.79,58.99,58.78,58.92,25292.0,57.2252,57.4199,57.2155,57.3517,25292.0
2023-04-28 12:00:00,58.94,59.0,58.86,58.88,17467.0,57.3712,57.4296,57.2933,57.3128,17467.0
2023-04-28 12:05:00,58.88,59.02,58.88,58.96,38672.0,57.3128,57.4491,57.3128,57.3907,38672.0
2023-04-28 12:10:00,58.97,59.04,58.97,59.0,14591.0,57.4004,57.4685,57.4004,57.4296,14591.0
2023-04-28 12:15:00,59.02,59.02,58.86,58.87,14815.0,57.4491,57.4491,57.2933,57.3031,14815.0
2023-04-28 12:20:00,58.88,59.0,58.81,58.96,12237.0,57.3128,57.4296,57.2447,57.3907,12237.0
2023-04-28 12:25:00,58.95,58.98,58.87,58.98,12183.0,57.3809,57.4101,57.3031,57.4101,12183.0
2023-04-28 12:30:00,58.98,59.11,58.94,58.94,28214.0,57.4101,57.5367,57.3712,57.3712,28214.0
2023-04-28 12:35:00,58.97,59.02,58.93,58.94,12055.0,57.4004,57.4491,57.3615,57.3712,12055.0
2023-04-28 12:40:00,58.93,59.06,58.88,59.02,15568.0,57.3615,57.488,57.3128,57.4491,15568.0
2023-04-28 12:45:00,59.02,59.03,58.93,59.0,16368.0,57.4491,57.4588,57.3615,57.4296,16368.0
2023-04-28 12:50:00,59.02,59.09,58.98,59.08,21025.0,57.4491,57.5172,57.4101,57.5075,21025.0
2023-04-28 12:55:00,59.08,59.19,59.07,59.16,18179.0,57.5075,57.6145,57.4977,57.5853,18179.0
2023-04-28 13:00:00,59.14,59.14,58.96,59.08,11013.0,57.5659,57.5659,57.3907,57.5075,11013.0
2023-04-28 13:05:00,59.05,59.15,59.05,59.05,10568.0,57.4783,57.5756,57.4783,57.4783,10568.0
2023-04-28 13:10:00,59.04,59.13,59.03,59.1,8405.0,57.4685,57.5561,57.4588,57.5269,8405.0
2023-04-28 13:15:00,59.11,59.12,59.02,59.02,10502.0,57.5367,57.5464,57.4491,57.4491,10502.0
2023-04-28 13:20:00,59.03,59.1,59.03,59.06,7855.0,57.4588,57.5269,57.4588,57.488,7855.0
2023-04-28 13:25:00,59.06,59.11,59.03,59.11,15654.0,57.488,57.5367,57.4588,57.5367,15654.0
2023-04-28 13:30:00,59.1,59.15,59.05,59.05,10918.0,57.5269,57.5756,57.4783,57.4783,10918.0
2023-04-28 13:35:00,59.04,59.08,58.86,59.0,26789.0,57.4685,57.5075,57.2933,57.4296,26789.0
2023-04-28 13:40:00,59.03,59.07,58.95,58.95,12708.0,57.4588,57.4977,57.3809,57.3809,12708.0
2023-04-28 13:45:00,58.97,59.0,58.9,58.9,9064.0,57.4004,57.4296,57.3323,57.3323,9064.0
2023-04-28 13:50:00,58.86,58.9,58.75,58.78,20571.0,57.2933,57.3323,57.1863,57.2155,20571.0
2023-04-28 13:55:00,58.74,58.85,58.68,58.85,7305.0,57.1765,57.2836,57.1181,57.2836,7305.0
2023-04-28 14:00:00,58.85,59.08,58.85,59.07,13692.0,57.2836,57.5075,57.2836,57.4977,13692.0
2023-04-28 14:05:00,59.07,59.07,58.99,59.02,9594.0,57.4977,57.4977,57.4199,57.4491,9594.0
2023-04-28 14:10:00,59.0,59.0,58.75,58.86,26007.0,57.4296,57.4296,57.1863,57.2933,26007.0
2023-04-28 14:15:00,58.83,58.97,58.83,58.94,11753.0,57.2641,57.4004,57.2641,57.3712,11753.0
2023-04-28 14:20:00,58.97,58.98,58.8,58.85,6353.0,57.4004,57.4101,57.2349,57.2836,6353.0
2023-04-28 14:25:00,58.84,58.84,58.74,58.8,8022.0,57.2739,57.2739,57.1765,57.2349,8022.0
2023-04-28 14:30:00,58.82,58.86,58.72,58.82,15382.0,57.2544,57.2933,57.1571,57.2544,15382.0
2023-04-28 14:35:00,58.75,58.75,58.61,58.62,11933.0,57.1863,57.1863,57.05,57.0597,11933.0
2023-04-28 14:40:00,58.66,58.8,58.59,58.61,17800.0,57.0987,57.2349,57.0305,57.05,17800.0
2023-04-28 14:45:00,58.58,58.68,58.51,58.53,29072.0,57.0208,57.1181,56.9526,56.9721,29072.0
2023-04-28 14:50:00,58.53,58.71,58.53,58.65,14321.0,56.9721,57.1473,56.9721,57.0889,14321.0
2023-04-28 14:55:00,58.63,58.81,58.63,58.79,14942.0,57.0695,57.2447,57.0695,57.2252,14942.0
2023-04-28 15:00:00,58.8,58.9,58.76,58.85,5800.0,57.2349,57.3323,57.196,57.2836,5800.0
2023-04-28 15:05:00,58.87,58.91,58.85,58.9,6808.0,57.3031,57.342,57.2836,57.3323,6808.0
2023-04-28 15:10:00,58.93,59.01,58.88,58.95,8689.0,57.3615,57.4393,57.3128,57.3809,8689.0
2023-04-28 15:15:00,58.93,59.12,58.91,59.09,10635.0,57.3615,57.5464,57.342,57.5172,10635.0
2023-04-28 15:20:00,59.07,59.09,58.87,58.94,25136.0,57.4977,57.5172,57.3031,57.3712,25136.0
2023-04-28 15:25:00,58.95,58.96,58.83,58.85,8778.0,57.3809,57.3907,57.2641,57.2836,8778.0
2023-04-28 15:30:00,58.91,58.93,58.75,58.78,14895.0,57.342,57.3615,57.1863,57.2155,14895.0
2023-04-28 15:35:00,58.77,58.9,58.75,58.86,13562.0,57.2057,57.3323,57.1863,57.2933,13562.0
2023-04-28 15:40:00,58.84,58.94,58.83,58.92,20387.0,57.2739,57.3712,57.2641,57.3517,20387.0
2023-04-28 15:45:00,58.92,58.97,58.77,58.83,31669.0,57.3517,57.4004,57.2057,57.2641,31669.0
2023-04-28 15:50:00,58.85,59.03,58.8,59.0,52403.0,57.2836,57.4588,57.2349,57.4296,52403.0
2023-04-28 15:55:00,59.04,59.3,59.03,59.27,121702.0,57.4685,57.7216,57.4588,57.6924,121702.0
2023-05-01 09:30:00,59.29,59.61,59.27,59.55,58367.0,57.7119,58.0234,57.6924,57.965,58367.0
2023-05-01 09:35:00,59.53,59.62,59.45,59.55,32580.0,57.9455,58.0331,57.8676,57.965,32580.0
2023-05-01 09:40:00,59.58,59.6,59.41,59.54,19226.0,57.9942,58.0136,57.8287,57.9552,19226.0
2023-05-01 09:45:00,59.58,59.74,59.55,59.74,39136.0,57.9942,58.1499,57.965,58.1499,39136.0
2023-05-01 09:50:00,59.75,59.77,59.61,59.62,36167.0,58.1596,58.1791,58.0234,58.0331,36167.0
2023-05-01 09:55:00,59.62,59.71,59.62,59.67,12366.0,58.0331,58.1207,58.0331,58.0818,12366.0
2023-05-01 10:00:00,59.65,59.69,59.47,59.52,157955.0,58.0623,58.1012,57.8871,57.9358,157955.0
2023-05-01 10:05:00,59.55,59.57,59.34,59.57,39432.0,57.965,57.9844,57.7606,57.9844,39432.0
2023-05-01 10:10:00,59.6,59.63,59.47,59.62,18424.0,58.0136,58.0428,57.8871,58.0331,18424.0
2023-05-01 10:15:00,59.63,59.81,59.61,59.72,28981.0,58.0428,58.218,58.0234,58.1304,28981.0
2023-05-01 10:20:00,59.69,59.73,59.46,59.57,138880.0,58.1012,58.1402,57.8774,57.9844,138880.0
2023-05-01 10:25:00,59.58,59.61,59.54,59.54,18616.0,57.9942,58.0234,57.9552,57.9552,18616.0
2023-05-01 10:30:00,59.58,59.68,59.55,59.66,19884.0,57.9942,58.0915,57.965,58.072,19884.0
2023-05-01 10:35:00,59.68,59.77,59.65,59.76,17459.0,58.0915,58.1791,58.0623,58.1694,17459.0
2023-05-01 10:40:00,59.75,59.87,59.63,59.83,22475.0,58.1596,58.2764,58.0428,58.2375,22475.0
2023-05-01 10:45:00,59.83,59.99,59.82,59.94,33030.0,58.2375,58.3933,58.2278,58.3446,33030.0
2023-05-01 10:50:00,59.92,59.92,59.82,59.84,14587.0,58.3251,58.3251,58.2278,58.2472,14587.0
2023-05-01 10:55:00,59.84,59.94,59.83,59.84,14978.0,58.2472,58.3446,58.2375,58.2472,14978.0
2023-05-01 11:00:00,59.85,59.91,59.73,59.79,25127.0,58.257,58.3154,58.1402,58.1986,25127.0
2023-05-01 11:05:00,59.79,59.84,59.73,59.77,14094.0,58.1986,58.2472,58.1402,58.1791,14094.0
2023-05-01 11:10:00,59.74,59.79,59.62,59.7,17558.0,58.1499,58.1986,58.0331,58.111,17558.0
2023-05-01 11:15:00,59.69,59.7,59.46,59.58,133199.0,58.1012,58.111,57.8774,57.9942,133199.0
2023-05-01 11:20:00,59.56,59.63,59.47,59.5,12180.0,57.9747,58.0428,57.8871,57.9163,12180.0
2023-05-01 11:25:00,59.47,59.57,59.41,59.54,19632.0,57.8871,57.9844,57.8287,57.9552,19632.0
2023-05-01 11:30:00,59.53,59.57,59.46,59.55,5414.0,57.9455,57.9844,57.8774,57.965,5414.0
2023-05-01 11:35:00,59.57,59.63,59.55,59.57,13393.0,57.9844,58.0428,57.965,57.9844,13393.0
2023-05-01 11:40:00,59.57,59.58,59.43,59.55,11653.0,57.9844,57.9942,57.8482,57.965,11653.0
2023-05-01 11:45:00,59.58,59.63,59.55,59.57,4318.0,57.9942,58.0428,57.965,57.9844,4318.0
2023-05-01 11:50:00,59.57,59.57,59.51,59.54,6650.0,57.9844,57.9844,57.926,57.9552,6650.0
2023-05-01 11:55:00,59.54,59.64,59.49,59.57,4890.0,57.9552,58.0526,57.9066,57.9844,4890.0
2023-05-01 12:00:00,59.62,59.74,59.59,59.74,14750.0,58.0331,58.1499,58.0039,58.1499,14750.0
2023-05-01 12:05:00,59.73,59.73,59.66,59.7,11010.0,58.1402,58.1402,58.072,58.111,11010.0
2023-05-01 12:10:00,59.72,59.76,59.62,59.65,10502.0,58.1304,58.1694,58.0331,58.0623,10502.0
2023-05-01 12:15:00,59.72,59.77,59.7,59.7,9788.0,58.1304,58.1791,58.111,58.111,9788.0
2023-05-01 12:20:00,59.74,59.77,59.72,59.75,6190.0,58.1499,58.1791,58.1304,58.1596,6190.0
2023-05-01 12:25:00,59.74,59.8,59.74,59.77,4300.0,58.1499,58.2083,58.1499,58.1791,4300.0
2023-05-01 12:30:00,59.77,59.98,59.76,59.93,19228.0,58.1791,58.3835,58.1694,58.3348,19228.0
2023-05-01 12:35:00,59.94,60.09,59.9,60.04,55961.0,58.3446,58.4906,58.3056,58.4419,55961.0
2023-05-01 12:40:00,59.99,60.04,59.92,59.92,12750.0,58.3933,58.4419,58.3251,58.3251,12750.0
2023-05-01 12:45:00,59.91,59.92,59.84,59.86,5788.0,58.3154,58.3251,58.2472,58.2667,5788.0
2023-05-01 12:50:00,59.88,59.89,59.82,59.88,8916.0,58.2862,58.2959,58.2278,58.2862,8916.0
2023-05-01 12:55:00,59.89,59.9,59.79,59.85,11081.0,58.2959,58.3056,58.1986,58.257,11081.0
2023-05-01 13:00:00,59.86,59.91,59.77,59.8,9260.0,58.2667,58.3154,58.1791,58.2083,9260.0
2023-05-01 13:05:00,59.81,59.85,59.79,59.81,5195.0,58.218,58.257,58.1986,58.218,5195.0
2023-05-01 13:10:00,59.81,59.86,59.81,59.81,7841.0,58.218,58.2667,58.218,58.218,7841.0
2023-05-01 13:15:00,59.8,59.85,59.72,59.74,5200.0,58.2083,58.257,58.1304,58.1499,5200.0
2023-05-01 13:20:00,59.75,59.81,59.73,59.79,2062.0,58.1596,58.218,58.1402,58.1986,2062.0
2023-05-01 13:25:00,59.78,59.79,59.61,59.62,17621.0,58.1888,58.1986,58.0234,58.0331,17621.0
2023-05-01 13:30:00,59.62,59.63,59.55,59.63,7695.0,58.0331,58.0428,57.965,58.0428,7695.0
2023-05-01 13:35:00,59.65,59.65,59.49,59.52,7871.0,58.0623,58.0623,57.9066,57.9358,7871.0
2023-05-01 13:40:00,59.54,59.66,59.53,59.53,11621.0,57.9552,58.072,57.9455,57.9455,11621.0
2023-05-01 13:45:00,59.56,59.68,59.51,59.62,10146.0,57.9747,58.0915,57.926,58.0331,10146.0
2023-05-01 13:50:00,59.62,59.63,59.55,59.56,2954.0,58.0331,58.0428,57.965,57.9747,2954.0
2023-05-01 13:55:00,59.56,59.6,59.52,59.58,2281.0,57.9747,58.0136,57.9358,57.9942,2281.0
2023-05-01 14:00:00,59.61,59.64,59.52,59.53,4891.0,58.0234,58.0526,57.9358,57.9455,4891.0
2023-05-01 14:05:00,59.52,59.55,59.45,59.55,7067.0,57.9358,57.965,57.8676,57.965,7067.0
2023-05-01 14:10:00,59.53,59.54,59.46,59.46,8100.0,57.9455,57.9552,57.8774,57.8774,8100.0
2023-05-01 14:15:00,59.45,59.52,59.43,59.45,11136.0,57.8676,57.9358,57.8482,57.8676,11136.0
2023-05-01 14:20:00,59.48,59.49,59.42,59.42,6450.0,57.8968,57.9066,57.8384,57.8384,6450.0
2023-05-01 14:25:00,59.41,59.45,59.35,59.44,5250.0,57.8287,57.8676,57.7703,57.8579,5250.0
2023-05-01 14:30:00,59.42,59.42,59.05,59.09,22082.0,57.8384,57.8384,57.4783,57.5172,22082.0
2023-05-01 14:35:00,59.08,59.1,58.94,59.07,56273.0,57.5075,57.5269,57.3712,57.4977,56273.0
2023-05-01 14:40:00,59.07,59.16,58.98,59.12,27451.0,57.4977,57.5853,57.4101,57.5464,27451.0
2023-05-01 14:45:00,59.13,59.15,59.03,59.1,12924.0,57.5561,57.5756,57.4588,57.5269,12924.0
2023-05-01 14:50:00,59.09,59.12,59.03,59.1,9407.0,57.5172,57.5464,57.4588,57.5269,9407.0
2023-05-01 14:55:00,59.09,59.2,59.06,59.17,9171.0,57.5172,57.6243,57.488,57.5951,9171.0
2023-05-01 15:00:00,59.17,59.23,59.03,59.08,19478.0,57.5951,57.6535,57.4588,57.5075,19478.0
2023-05-01 15:05:00,59.08,59.13,59.08,59.12,4032.0,57.5075,57.5561,57.5075,57.5464,4032.0
2023-05-01 15:10:00,59.14,59.17,59.1,59.11,22219.0,57.5659,57.5951,57.5269,57.5367,22219.0
2023-05-01 15:15:00,59.11,59.11,59.03,59.08,39662.0,57.5367,57.5367,57.4588,57.5075,39662.0
2023-05-01 15:20:00,59.07,59.17,59.07,59.12,13163.0,57.4977,57.5951,57.4977,57.5464,13163.0
2023-05-01 15:25:00,59.13,59.13,59.06,59.09,20974.0,57.5561,57.5561,57.488,57.5172,20974.0
2023-05-01 15:30:00,59.09,59.16,59.05,59.07,9891.0,57.5172,57.5853,57.4783,57.4977,9891.0
2023-05-01 15:35:00,59.05,59.05,58.91,58.93,24243.0,57.4783,57.4783,57.342,57.3615,24243.0
2023-05-01 15:40:00,58.93,59.05,58.9,59.0,40220.0,57.3615,57.4783,57.3323,57.4296,40220.0
2023-05-01 15:45:00,59.0,59.11,59.0,59.04,12669.0,57.4296,57.5367,57.4296,57.4685,12669.0
2023-05-01 15:50:00,59.07,59.11,58.94,59.02,36843.0,57.4977,57.5367,57.3712,57.4491,36843.0
2023-05-01 15:55:00,59.02,59.11,58.97,58.98,53374.0,57.4491,57.5367,57.4004,57.4101,53374.0
2023-05-02 09:30:00,58.7,58.74,58.07,58.15,83461.0,57.1376,57.1765,56.5244,56.6022,83461.0
2023-05-02 09:35:00,58.16,58.21,58.02,58.19,23993.0,56.612,56.6606,56.4757,56.6412,23993.0
2023-05-02 09:40:00,58.24,58.33,58.19,58.27,35202.0,56.6898,56.7774,56.6412,56.719,35202.0
2023-05-02 09:45:00,58.25,58.41,58.25,58.29,29512.0,56.6996,56.8553,56.6996,56.7385,29512.0
2023-05-02 09:50:00,58.26,58.29,58.08,58.11,42530.0,56.7093,56.7385,56.5341,56.5633,42530.0
2023-05-02 09:55:00,58.15,58.18,58.07,58.13,19688.0,56.6022,56.6314,56.5244,56.5828,19688.0
2023-05-02 10:00:00,58.18,58.23,57.89,57.9,59289.0,56.6314,56.6801,56.3491,56.3589,59289.0
2023-05-02 10:05:00,57.88,57.88,57.54,57.65,85489.0,56.3394,56.3394,56.0085,56.1155,85489.0
2023-05-02 10:10:00,57.66,57.68,57.28,57.39,66570.0,56.1253,56.1447,55.7554,55.8625,66570.0
2023-05-02 10:15:00,57.38,57.57,57.33,57.43,27364.0,55.8527,56.0377,55.8041,55.9014,27364.0
2023-05-02 10:20:00,57.41,57.42,56.97,57.06,105437.0,55.8819,55.8917,55.4536,55.5412,105437.0
2023-05-02 10:25:00,57.04,57.16,56.82,56.96,58392.0,55.5218,55.6386,55.3076,55.4439,58392.0
2023-05-02 10:30:00,56.96,56.96,56.69,56.71,101104.0,55.4439,55.4439,55.1811,55.2006,101104.0
2023-05-02 10:35:00,56.68,56.78,56.47,56.57,47729.0,55.1714,55.2687,54.9669,55.0643,47729.0
2023-05-02 10:40:00,56.66,56.73,56.54,56.54,30579.0,55.1519,55.22,55.0351,55.0351,30579.0
2023-05-02 10:45:00,56.58,56.62,56.41,56.6,46979.0,55.074,55.113,54.9085,55.0935,46979.0
2023-05-02 10:50:00,56.57,56.65,56.27,56.4,53098.0,55.0643,55.1422,54.7723,54.8988,53098.0
2023-05-02 10:55:00,56.39,56.42,56.24,56.28,59711.0,54.8891,54.9183,54.7431,54.782,59711.0
2023-05-02 11:00:00,56.28,56.32,55.91,56.22,154598.0,54.782,54.8209,54.4218,54.7236,154598.0
2023-05-02 11:05:00,56.2,56.25,56.07,56.18,68704.0,54.7041,54.7528,54.5776,54.6847,68704.0
2023-05-02 11:10:00,56.17,56.25,56.1,56.13,40884.0,54.6749,54.7528,54.6068,54.636,40884.0
2023-05-02 11:15:00,56.15,56.27,56.09,56.09,40867.0,54.6555,54.7723,54.5971,54.5971,40867.0
2023-05-02 11:20:00,56.11,56.17,55.93,56.04,73187.0,54.6165,54.6749,54.4413,54.5484,73187.0
2023-05-02 11:25:00,56.06,56.07,55.91,55.99,48101.0,54.5679,54.5776,54.4218,54.4997,48101.0
2023-05-02 11:30:00,56.0,56.05,55.77,56.01,67141.0,54.5095,54.5581,54.2856,54.5192,67141.0
2023-05-02 11:35:00,56.0,56.12,55.95,56.09,80226.0,54.5095,54.6263,54.4608,54.5971,80226.0
2023-05-02 11:40:00,56.08,56.31,56.07,56.27,76514.0,54.5873,54.8112,54.5776,54.7723,76514.0
2023-05-02 11:45:00,56.27,56.4,56.25,56.35,61340.0,54.7723,54.8988,54.7528,54.8501,61340.0
2023-05-02 11:50:00,56.34,56.37,55.94,56.13,50847.0,54.8404,54.8696,54.451,54.636,50847.0
2023-05-02 11:55:00,56.13,56.21,56.11,56.15,7608.0,54.636,54.7139,54.6165,54.6555,7608.0
2023-05-02 12:00:00,56.16,56.22,56.04,56.12,28521.0,54.6652,54.7236,54.5484,54.6263,28521.0
2023-05-02 12:05:00,56.13,56.23,56.04,56.16,38327.0,54.636,54.7333,54.5484,54.6652,38327.0
2023-05-02 12:10:00,56.12,56.2,56.0,56.2,27811.0,54.6263,54.7041,54.5095,54.7041,27811.0
2023-05-02 12:15:00,56.19,56.29,56.04,56.27,74986.0,54.6944,54.7917,54.5484,54.7723,74986.0
2023-05-02 12:20:00,56.24,56.29,56.13,56.27,17444.0,54.7431,54.7917,54.636,54.7723,17444.0
2023-05-02 12:25:00,56.25,56.43,56.24,56.39,34577.0,54.7528,54.928,54.7431,54.8891,34577.0
2023-05-02 12:30:00,56.37,56.38,56.27,56.29,26676.0,54.8696,54.8793,54.7723,54.7917,26676.0
2023-05-02 12:35:00,56.29,56.5,56.28,56.31,31477.0,54.7917,54.9961,54.782,54.8112,31477.0
2023-05-02 12:40:00,56.39,56.41,56.35,56.4,4477.0,54.8891,54.9085,54.8501,54.8988,4477.0
2023-05-02 12:45:00,56.4,56.44,56.32,56.32,12699.0,54.8988,54.9377,54.8209,54.8209,12699.0
2023-05-02 12:50:00,56.4,56.53,56.39,56.51,7644.0,54.8988,55.0253,54.8891,55.0059,7644.0
2023-05-02 12:55:00,56.49,56.52,56.39,56.52,20827.0,54.9864,55.0156,54.8891,55.0156,20827.0
2023-05-02 13:00:00,56.5,56.56,56.42,56.55,17006.0,54.9961,55.0545,54.9183,55.0448,17006.0
2023-05-02 13:05:00,56.53,56.59,56.52,56.55,12484.0,55.0253,55.0837,55.0156,55.0448,12484.0
2023-05-02 13:10:00,56.54,56.63,56.54,56.54,11649.0,55.0351,55.1227,55.0351,55.0351,11649.0
2023-05-02 13:15:00,56.54,56.66,56.54,56.56,46162.0,55.0351,55.1519,55.0351,55.0545,46162.0
2023-05-02 13:20:00,56.57,56.64,56.53,56.64,9933.0,55.0643,55.1324,55.0253,55.1324,9933.0
2023-05-02 13:25:00,56.65,56.71,56.64,56.68,22881.0,55.1422,55.2006,55.1324,55.1714,22881.0
2023-05-02 13:30:00,56.67,56.73,56.6,56.67,46191.0,55.1616,55.22,55.0935,55.1616,46191.0
2023-05-02 13:35:00,56.68,56.77,56.68,56.76,16775.0,55.1714,55.259,55.1714,55.2492,16775.0
2023-05-02 13:40:00,56.75,56.83,56.75,56.81,15955.0,55.2395,55.3174,55.2395,55.2979,15955.0
2023-05-02 13:45:00,56.84,56.95,56.8,56.92,42009.0,55.3271,55.4342,55.2882,55.405,42009.0
2023-05-02 13:50:00,56.94,57.08,56.9,57.01,41350.0,55.4244,55.5607,55.3855,55.4926,41350.0
2023-05-02 13:55:00,57.02,57.03,56.85,56.89,32577.0,55.5023,55.512,55.3368,55.3758,32577.0
2023-05-02 14:00:00,56.9,56.91,56.61,56.76,43648.0,55.3855,55.3952,55.1032,55.2492,43648.0
2023-05-02 14:05:00,56.75,56.83,56.72,56.73,13682.0,55.2395,55.3174,55.2103,55.22,13682.0
2023-05-02 14:10:00,56.74,56.77,56.51,56.54,21883.0,55.2298,55.259,55.0059,55.0351,21883.0
2023-05-02 14:15:00,56.56,56.76,56.54,56.73,41778.0,55.0545,55.2492,55.0351,55.22,41778.0
2023-05-02 14:20:00,56.73,56.78,56.63,56.64,19003.0,55.22,55.2687,55.1227,55.1324,19003.0
2023-05-02 14:25:00,56.64,56.72,56.59,56.69,6673.0,55.1324,55.2103,55.0837,55.1811,6673.0
2023-05-02 14:30:00,56.7,56.73,56.62,56.65,6500.0,55.1908,55.22,55.113,55.1422,6500.0
2023-05-02 14:35:00,56.71,56.84,56.7,56.8,18765.0,55.2006,55.3271,55.1908,55.2882,18765.0
2023-05-02 14:40:00,56.8,56.82,56.64,56.73,13255.0,55.2882,55.3076,55.1324,55.22,13255.0
2023-05-02 14:45:00,56.77,56.94,56.77,56.91,21698.0,55.259,55.4244,55.259,55.3952,21698.0
2023-05-02 14:50:00,56.92,57.04,56.86,56.94,17729.0,55.405,55.5218,55.3466,55.4244,17729.0
2023-05-02 14:55:00,56.92,56.99,56.92,56.95,50252.0,55.405,55.4731,55.405,55.4342,50252.0
2023-05-02 15:00:00,56.97,57.03,56.82,56.89,16319.0,55.4536,55.512,55.3076,55.3758,16319.0
2023-05-02 15:05:00,56.91,57.0,56.86,56.99,17220.0,55.3952,55.4828,55.3466,55.4731,17220.0
2023-05-02 15:10:00,57.02,57.19,57.02,57.13,38858.0,55.5023,55.6678,55.5023,55.6094,38858.0
2023-05-02 15:15:00,57.14,57.16,56.91,57.05,33508.0,55.6191,55.6386,55.3952,55.5315,33508.0
2023-05-02 15:20:00,57.03,57.17,57.03,57.07,13239.0,55.512,55.6483,55.512,55.551,13239.0
2023-05-02 15:25:00,57.1,57.18,57.04,57.18,15683.0,55.5802,55.658,55.5218,55.658,15683.0
2023-05-02 15:30:00,57.15,57.15,56.94,56.98,21109.0,55.6288,55.6288,55.4244,55.4634,21109.0
2023-05-02 15:35:00,56.96,57.08,56.92,57.05,19307.0,55.4439,55.5607,55.405,55.5315,19307.0
2023-05-02 15:40:00,57.03,57.11,57.0,57.07,17826.0,55.512,55.5899,55.4828,55.551,17826.0
2023-05-02 15:45:00,57.06,57.06,56.88,56.94,30922.0,55.5412,55.5412,55.366,55.4244,30922.0
2023-05-02 15:50:00,56.89,57.2,56.86,57.14,77117.0,55.3758,55.6775,55.3466,55.6191,77117.0
2023-05-02 15:55:00,57.15,57.21,57.04,57.08,59978.0,55.6288,55.6872,55.5218,55.5607,59978.0
2023-05-03 09:30:00,57.22,57.37,56.93,56.98,35888.0,55.697,55.843,55.4147,55.4634,35888.0
2023-05-03 09:35:00,56.94,57.06,56.82,57.01,18826.0,55.4244,55.5412,55.3076,55.4926,18826.0
2023-05-03 09:40:00,57.02,57.07,56.94,56.94,22145.0,55.5023,55.551,55.4244,55.4244,22145.0
2023-05-03 09:45:00,56.96,57.16,56.88,57.15,27642.0,55.4439,55.6386,55.366,55.6288,27642.0
2023-05-03 09:50:00,57.23,57.4,57.19,57.24,41895.0,55.7067,55.8722,55.6678,55.7164,41895.0
2023-05-03 09:55:00,57.23,57.26,57.18,57.2,19218.0,55.7067,55.7359,55.658,55.6775,19218.0
2023-05-03 10:00:00,57.23,57.32,57.16,57.23,16814.0,55.7067,55.7943,55.6386,55.7067,16814.0
2023-05-03 10:05:00,57.25,57.39,57.23,57.33,17616.0,55.7262,55.8625,55.7067,55.8041,17616.0
2023-05-03 10:10:00,57.38,57.43,57.06,57.13,24256.0,55.8527,55.9014,55.5412,55.6094,24256.0
2023-05-03 10:15:00,57.12,57.17,57.05,57.12,14054.0,55.5996,55.6483,55.5315,55.5996,14054.0
2023-05-03 10:20:00,57.18,57.27,57.17,57.24,10230.0,55.658,55.7456,55.6483,55.7164,10230.0
2023-05-03 10:25:00,57.25,57.26,57.05,57.05,8920.0,55.7262,55.7359,55.5315,55.5315,8920.0
2023-05-03 10:30:00,57.06,57.1,57.0,57.03,16642.0,55.5412,55.5802,55.4828,55.512,16642.0
2023-05-03 10:35:00,57.01,57.12,56.92,56.92,8529.0,55.4926,55.5996,55.405,55.405,8529.0
2023-05-03 10:40:00,56.91,56.96,56.8,56.85,19707.0,55.3952,55.4439,55.2882,55.3368,19707.0
2023-05-03 10:45:00,56.83,56.89,56.61,56.8,35923.0,55.3174,55.3758,55.1032,55.2882,35923.0
2023-05-03 10:50:00,56.87,56.94,56.75,56.75,30536.0,55.3563,55.4244,55.2395,55.2395,30536.0
2023-05-03 10:55:00,56.75,56.88,56.75,56.84,9516.0,55.2395,55.366,55.2395,55.3271,9516.0
2023-05-03 11:00:00,56.88,56.89,56.63,56.79,18304.0,55.366,55.3758,55.1227,55.2784,18304.0
2023-05-03 11:05:00,56.8,56.82,56.66,56.66,9237.0,55.2882,55.3076,55.1519,55.1519,9237.0
2023-05-03 11:10:00,56.66,56.74,56.61,56.74,9240.0,55.1519,55.2298,55.1032,55.2298,9240.0
2023-05-03 11:15:00,56.74,56.81,56.73,56.77,12098.0,55.2298,55.2979,55.22,55.259,12098.0
2023-05-03 11:20:00,56.75,56.85,56.69,56.83,8994.0,55.2395,55.3368,55.1811,55.3174,8994.0
2023-05-03 11:25:00,56.8,56.82,56.7,56.75,4225.0,55.2882,55.3076,55.1908,55.2395,4225.0
2023-05-03 11:30:00,56.73,56.86,56.7,56.84,9105.0,55.22,55.3466,55.1908,55.3271,9105.0
2023-05-03 11:35:00,56.86,56.93,56.85,56.88,8358.0,55.3466,55.4147,55.3368,55.366,8358.0
2023-05-03 11:40:00,56.87,56.89,56.75,56.78,2898.0,55.3563,55.3758,55.2395,55.2687,2898.0
2023-05-03 11:45:00,56.82,56.96,56.81,56.86,14616.0,55.3076,55.4439,55.2979,55.3466,14616.0
2023-05-03 11:50:00,56.84,56.87,56.81,56.84,13134.0,55.3271,55.3563,55.2979,55.3271,13134.0
2023-05-03 11:55:00,56.84,57.03,56.82,57.01,17780.0,55.3271,55.512,55.3076,55.4926,17780.0
2023-05-03 12:00:00,57.01,57.07,56.99,57.05,12902.0,55.4926,55.551,55.4731,55.5315,12902.0
2023-05-03 12:05:00,57.06,57.14,57.03,57.04,14528.0,55.5412,55.6191,55.512,55.5218,14528.0
2023-05-03 12:10:00,57.04,57.07,56.96,57.0,8915.0,55.5218,55.551,55.4439,55.4828,8915.0
2023-05-03 12:15:00,56.96,57.02,56.89,56.89,8538.0,55.4439,55.5023,55.3758,55.3758,8538.0
2023-05-03 12:20:00,56.88,57.03,56.86,57.02,8940.0,55.366,55.512,55.3466,55.5023,8940.0
2023-05-03 12:25:00,57.0,57.13,56.99,57.12,6768.0,55.4828,55.6094,55.4731,55.5996,6768.0
2023-05-03 12:30:00,57.11,57.14,57.03,57.04,9374.0,55.5899,55.6191,55.512,55.5218,9374.0
2023-05-03 12:35:00,57.04,57.04,56.97,57.0,5022.0,55.5218,55.5218,55.4536,55.4828,5022.0
2023-05-03 12:40:00,57.02,57.08,57.01,57.04,6792.0,55.5023,55.5607,55.4926,55.5218,6792.0
2023-05-03 12:45:00,57.04,57.09,57.04,57.07,2556.0,55.5218,55.5704,55.5218,55.551,2556.0
2023-05-03 12:50:00,57.1,57.19,57.1,57.15,7370.0,55.5802,55.6678,55.5802,55.6288,7370.0
2023-05-03 12:55:00,57.18,57.25,57.14,57.25,8855.0,55.658,55.7262,55.6191,55.7262,8855.0
2023-05-03 13:00:00,57.26,57.32,57.24,57.32,11093.0,55.7359,55.7943,55.7164,55.7943,11093.0
2023-05-03 13:05:00,57.3,57.3,57.23,57.25,9413.0,55.7749,55.7749,55.7067,55.7262,9413.0
2023-05-03 13:10:00,57.28,57.33,57.26,57.28,7186.0,55.7554,55.8041,55.7359,55.7554,7186.0
2023-05-03 13:15:00,57.27,57.31,57.23,57.27,5530.0,55.7456,55.7846,55.7067,55.7456,5530.0
2023-05-03 13:20:00,57.29,57.3,57.21,57.3,6063.0,55.7651,55.7749,55.6872,55.7749,6063.0
2023-05-03 13:25:00,57.31,57.39,57.26,57.38,12997.0,55.7846,55.8625,55.7359,55.8527,12997.0
2023-05-03 13:30:00,57.38,57.44,57.3,57.3,11509.0,55.8527,55.9111,55.7749,55.7749,11509.0
2023-05-03 13:35:00,57.3,57.31,57.21,57.22,6031.0,55.7749,55.7846,55.6872,55.697,6031.0
2023-05-03 13:40:00,57.22,57.29,57.19,57.26,4000.0,55.697,55.7651,55.6678,55.7359,4000.0
2023-05-03 13:45:00,57.27,57.27,57.15,57.2,4060.0,55.7456,55.7456,55.6288,55.6775,4060.0
2023-05-03 13:50:00,57.23,57.25,57.18,57.2,4507.0,55.7067,55.7262,55.658,55.6775,4507.0
2023-05-03 13:55:00,57.22,57.31,57.21,57.28,14819.0,55.697,55.7846,55.6872,55.7554,14819.0
2023-05-03 14:00:00,57.23,57.77,56.97,57.24,162069.0,55.7067,56.2323,55.4536,55.7164,162069.0
2023-05-03 14:05:00,57.27,57.4,56.95,57.16,65996.0,55.7456,55.8722,55.4342,55.6386,65996.0
2023-05-03 14:10:00,57.08,57.17,56.84,57.17,28005.0,55.5607,55.6483,55.3271,55.6483,28005.0
2023-05-03 14:15:00,57.22,57.4,57.18,57.33,10580.0,55.697,55.8722,55.658,55.8041,10580.0
2023-05-03 14:20:00,57.33,57.54,57.24,57.44,16136.0,55.8041,56.0085,55.7164,55.9111,16136.0
2023-05-03 14:25:00,57.36,57.59,57.27,57.28,25758.0,55.8333,56.0571,55.7456,55.7554,25758.0
2023-05-03 14:30:00,57.3,57.33,56.95,56.97,44938.0,55.7749,55.8041,55.4342,55.4536,44938.0
2023-05-03 14:35:00,56.96,57.33,56.47,57.3,117883.0,55.4439,55.8041,54.9669,55.7749,117883.0
2023-05-03 14:40:00,57.32,57.75,56.85,57.06,93991.0,55.7943,56.2129,55.3368,55.5412,93991.0
2023-05-03 14:45:00,57.1,57.3,56.91,57.07,52229.0,55.5802,55.7749,55.3952,55.551,52229.0
2023-05-03 14:50:00,56.92,57.03,56.4,56.96,52309.0,55.405,55.512,54.8988,55.4439,52309.0
2023-05-03 14:55:00,56.77,57.31,56.73,57.1,54447.0,55.259,55.7846,55.22,55.5802,54447.0
2023-05-03 15:00:00,57.07,57.22,56.7,57.05,20573.0,55.551,55.697,55.1908,55.5315,20573.0
2023-05-03 15:05:00,57.06,57.46,56.5,56.65,55223.0,55.5412,55.9306,54.9961,55.1422,55223.0
2023-05-03 15:10:00,56.59,56.59,56.19,56.22,47516.0,55.0837,55.0837,54.6944,54.7236,47516.0
2023-05-03 15:15:00,56.2,56.51,56.07,56.35,49847.0,54.7041,55.0059,54.5776,54.8501,49847.0
2023-05-03 15:20:00,56.25,56.4,55.86,56.29,53650.0,54.7528,54.8988,54.3732,54.7917,53650.0
2023-05-03 15:25:00,56.34,56.52,55.88,55.93,50252.0,54.8404,55.0156,54.3926,54.4413,50252.0
2023-05-03 15:30:00,55.85,55.94,55.66,55.87,35161.0,54.3634,54.451,54.1785,54.3829,35161.0
2023-05-03 15:35:00,55.9,55.97,55.81,55.84,26125.0,54.4121,54.4803,54.3245,54.3537,26125.0
2023-05-03 15:40:00,55.8,55.92,55.66,55.81,21890.0,54.3148,54.4316,54.1785,54.3245,21890.0
2023-05-03 15:45:00,55.78,55.96,55.67,55.77,39792.0,54.2953,54.4705,54.1882,54.2856,39792.0
2023-05-03 15:50:00,55.76,55.9,55.67,55.77,79963.0,54.2758,54.4121,54.1882,54.2856,79963.0
2023-05-03 15:55:00,55.76,55.8,55.59,55.69,61145.0,54.2758,54.3148,54.1104,54.2077,61145.0
2023-05-04 09:30:00,55.21,55.39,55.2,55.31,54379.0,53.7405,53.9157,53.7307,53.8378,54379.0
2023-05-04 09:35:00,55.27,55.36,54.91,54.91,36520.0,53.7989,53.8865,53.4485,53.4485,36520.0
2023-05-04 09:40:00,54.9,54.9,54.34,54.39,61429.0,53.4387,53.4387,52.8936,52.9423,61429.0
2023-05-04 09:45:00,54.38,54.45,54.22,54.29,83305.0,52.9326,53.0007,52.7768,52.845,83305.0
2023-05-04 09:50:00,54.27,54.63,54.17,54.59,84540.0,52.8255,53.1759,52.7282,53.137,84540.0
2023-05-04 09:55:00,54.6,54.67,54.47,54.47,85772.0,53.1467,53.2149,53.0202,53.0202,85772.0
2023-05-04 10:00:00,54.46,54.55,54.35,54.47,42798.0,53.0104,53.098,52.9034,53.0202,42798.0
2023-05-04 10:05:00,54.48,54.57,54.3,54.34,35951.0,53.0299,53.1175,52.8547,52.8936,35951.0
2023-05-04 10:10:00,54.34,54.51,54.29,54.37,18885.0,52.8936,53.0591,52.845,52.9228,18885.0
2023-05-04 10:15:00,54.35,54.49,53.9,54.18,165608.0,52.9034,53.0396,52.4653,52.7379,165608.0
2023-05-04 10:20:00,54.16,54.19,53.85,54.04,27732.0,52.7184,52.7476,52.4167,52.6016,27732.0
2023-05-04 10:25:00,54.03,54.06,53.7,53.71,42327.0,52.5919,52.6211,52.2707,52.2804,42327.0
2023-05-04 10:30:00,53.7,53.8,53.67,53.79,193272.0,52.2707,52.368,52.2415,52.3583,193272.0
2023-05-04 10:35:00,53.8,53.99,53.66,53.69,62225.0,52.368,52.553,52.2317,52.2609,62225.0
2023-05-04 10:40:00,53.71,53.98,53.67,53.72,175112.0,52.2804,52.5432,52.2415,52.2901,175112.0
2023-05-04 10:45:00,53.72,54.22,53.64,53.95,118198.0,52.2901,52.7768,52.2123,52.514,118198.0
2023-05-04 10:50:00,53.91,54.13,53.83,54.13,18766.0,52.4751,52.6892,52.3972,52.6892,18766.0
2023-05-04 10:55:00,54.12,54.17,53.83,53.92,24017.0,52.6795,52.7282,52.3972,52.4848,24017.0
2023-05-04 11:00:00,53.92,53.99,53.78,53.87,46415.0,52.4848,52.553,52.3485,52.4361,46415.0
2023-05-04 11:05:00,53.85,54.5,53.85,54.3,56680.0,52.4167,53.0494,52.4167,52.8547,56680.0
2023-05-04 11:10:00,54.32,54.42,54.28,54.33,45767.0,52.8742,52.9715,52.8352,52.8839,45767.0
2023-05-04 11:15:00,54.35,54.38,53.99,54.07,34431.0,52.9034,52.9326,52.553,52.6308,34431.0
2023-05-04 11:20:00,54.07,54.16,53.97,53.98,20608.0,52.6308,52.7184,52.5335,52.5432,20608.0
2023-05-04 11:25:00,53.99,54.09,53.86,53.89,42641.0,52.553,52.6503,52.4264,52.4556,42641.0
2023-05-04 11:30:00,53.88,53.96,53.74,53.79,31631.0,52.4459,52.5238,52.3096,52.3583,31631.0
2023-05-04 11:35:00,53.78,53.85,53.68,53.78,43660.0,52.3485,52.4167,52.2512,52.3485,43660.0
2023-05-04 11:40:00,53.82,53.85,53.67,53.67,39087.0,52.3875,52.4167,52.2415,52.2415,39087.0
2023-05-04 11:45:00,53.65,53.76,53.59,53.61,44415.0,52.222,52.3291,52.1636,52.1831,44415.0
2023-05-04 11:50:00,53.63,53.63,53.52,53.58,27019.0,52.2025,52.2025,52.0955,52.1539,27019.0
2023-05-04 11:55:00,53.54,53.6,53.48,53.5,43383.0,52.1149,52.1733,52.0565,52.076,43383.0
2023-05-04 12:00:00,53.5,53.55,53.4,53.41,57774.0,52.076,52.1247,51.9787,51.9884,57774.0
2023-05-04 12:05:00,53.41,53.46,53.26,53.41,346236.0,51.9884,52.0371,51.8424,51.9884,346236.0
2023-05-04 12:10:00,53.42,53.45,53.31,53.41,155897.0,51.9981,52.0273,51.8911,51.9884,155897.0
2023-05-04 12:15:00,53.4,53.68,53.39,53.61,427176.0,51.9787,52.2512,51.9689,52.1831,427176.0
2023-05-04 12:20:00,53.6,53.88,53.6,53.85,25929.0,52.1733,52.4459,52.1733,52.4167,25929.0
2023-05-04 12:25:00,53.87,53.9,53.78,53.9,25078.0,52.4361,52.4653,52.3485,52.4653,25078.0
2023-05-04 12:30:00,53.9,53.97,53.69,53.74,33920.0,52.4653,52.5335,52.2609,52.3096,33920.0
2023-05-04 12:35:00,53.71,53.84,53.68,53.82,10936.0,52.2804,52.4069,52.2512,52.3875,10936.0
2023-05-04 12:40:00,53.83,53.85,53.72,53.73,8397.0,52.3972,52.4167,52.2901,52.2999,8397.0
2023-05-04 12:45:00,53.69,53.83,53.62,53.79,11632.0,52.2609,52.3972,52.1928,52.3583,11632.0
2023-05-04 12:50:00,53.8,53.83,53.66,53.73,30840.0,52.368,52.3972,52.2317,52.2999,30840.0
2023-05-04 12:55:00,53.71,54.04,53.71,54.02,28581.0,52.2804,52.6016,52.2804,52.5822,28581.0
2023-05-04 13:00:00,54.04,54.08,53.96,54.02,18769.0,52.6016,52.6406,52.5238,52.5822,18769.0
2023-05-04 13:05:00,54.03,54.23,54.01,54.21,41907.0,52.5919,52.7866,52.5724,52.7671,41907.0
2023-05-04 13:10:00,54.2,54.26,54.14,54.19,34486.0,52.7574,52.8158,52.699,52.7476,34486.0
2023-05-04 13:15:00,54.18,54.41,54.17,54.31,39949.0,52.7379,52.9618,52.7282,52.8644,39949.0
2023-05-04 13:20:00,54.33,54.61,54.32,54.57,47568.0,52.8839,53.1565,52.8742,53.1175,47568.0
2023-05-04 13:25:00,54.56,54.58,54.27,54.36,21970.0,53.1078,53.1272,52.8255,52.9131,21970.0
2023-05-04 13:30:00,54.37,54.47,54.35,54.46,13484.0,52.9228,53.0202,52.9034,53.0104,13484.0
2023-05-04 13:35:00,54.46,54.46,54.31,54.34,16249.0,53.0104,53.0104,52.8644,52.8936,16249.0
2023-05-04 13:40:00,54.33,54.33,54.2,54.21,22038.0,52.8839,52.8839,52.7574,52.7671,22038.0
2023-05-04 13:45:00,54.2,54.23,54.06,54.09,31788.0,52.7574,52.7866,52.6211,52.6503,31788.0
2023-05-04 13:50:00,54.08,54.15,53.96,54.11,25390.0,52.6406,52.7087,52.5238,52.6698,25390.0
2023-05-04 13:55:00,54.13,54.19,54.06,54.14,26638.0,52.6892,52.7476,52.6211,52.699,26638.0
2023-05-04 14:00:00,54.16,54.19,53.99,54.04,29578.0,52.7184,52.7476,52.553,52.6016,29578.0
2023-05-04 14:05:00,54.04,54.12,53.96,54.1,13902.0,52.6016,52.6795,52.5238,52.66,13902.0
2023-05-04 14:10:00,54.09,54.21,54.06,54.18,13215.0,52.6503,52.7671,52.6211,52.7379,13215.0
2023-05-04 14:15:00,54.19,54.25,54.1,54.14,14310.0,52.7476,52.806,52.66,52.699,14310.0
2023-05-04 14:20:00,54.19,54.26,54.02,54.08,27553.0,52.7476,52.8158,52.5822,52.6406,27553.0
2023-05-04 14:25:00,54.1,54.1,53.94,53.95,17491.0,52.66,52.66,52.5043,52.514,17491.0
2023-05-04 14:30:00,53.93,53.96,53.78,53.96,42590.0,52.4945,52.5238,52.3485,52.5238,42590.0
2023-05-04 14:35:00,53.96,54.13,53.91,53.94,37600.0,52.5238,52.6892,52.4751,52.5043,37600.0
2023-05-04 14:40:00,53.93,53.97,53.87,53.91,23511.0,52.4945,52.5335,52.4361,52.4751,23511.0
2023-05-04 14:45:00,53.9,53.98,53.83,53.83,22465.0,52.4653,52.5432,52.3972,52.3972,22465.0
2023-05-04 14:50:00,53.84,53.98,53.8,53.95,10997.0,52.4069,52.5432,52.368,52.514,10997.0
2023-05-04 14:55:00,53.94,54.06,53.9,54.06,15666.0,52.5043,52.6211,52.4653,52.6211,15666.0
2023-05-04 15:00:00,54.07,54.24,54.06,54.23,32473.0,52.6308,52.7963,52.6211,52.7866,32473.0
2023-05-04 15:05:00,54.24,54.48,54.24,54.32,59020.0,52.7963,53.0299,52.7963,52.8742,59020.0
2023-05-04 15:10:00,54.32,54.33,54.03,54.07,31692.0,52.8742,52.8839,52.5919,52.6308,31692.0
2023-05-04 15:15:00,54.04,54.04,53.82,53.9,23979.0,52.6016,52.6016,52.3875,52.4653,23979.0
2023-05-04 15:20:00,53.91,54.06,53.85,54.04,11714.0,52.4751,52.6211,52.4167,52.6016,11714.0
2023-05-04 15:25:00,54.05,54.17,54.04,54.16,15638.0,52.6114,52.7282,52.6016,52.7184,15638.0
2023-05-04 15:30:00,54.12,54.33,54.12,54.32,16941.0,52.6795,52.8839,52.6795,52.8742,16941.0
2023-05-04 15:35:00,54.32,54.54,54.31,54.37,29696.0,52.8742,53.0883,52.8644,52.9228,29696.0
2023-05-04 15:40:00,54.37,54.41,54.11,54.12,45208.0,52.9228,52.9618,52.6698,52.6795,45208.0
2023-05-04 15:45:00,54.05,54.31,53.95,54.3,27774.0,52.6114,52.8644,52.514,52.8547,27774.0
2023-05-04 15:50:00,54.27,54.28,54.04,54.14,32571.0,52.8255,52.8352,52.6016,52.699,32571.0
2023-05-04 15:55:00,54.14,54.24,54.03,54.23,43958.0,52.699,52.7963,52.5919,52.7866,43958.0
2023-05-05 09:30:00,55.61,56.12,55.5,56.07,119622.0,54.1298,54.6263,54.0228,54.5776,119622.0
2023-05-05 09:35:00,56.08,56.11,55.91,56.06,35502.0,54.5873,54.6165,54.4218,54.5679,35502.0
2023-05-05 09:40:00,56.09,56.53,56.09,56.48,62743.0,54.5971,55.0253,54.5971,54.9767,62743.0
2023-05-05 09:45:00,56.5,56.52,56.4,56.48,43384.0,54.9961,55.0156,54.8988,54.9767,43384.0
2023-05-05 09:50:00,56.48,56.49,56.18,56.2,35758.0,54.9767,54.9864,54.6847,54.7041,35758.0
2023-05-05 09:55:00,56.25,56.28,56.14,56.25,32037.0,54.7528,54.782,54.6457,54.7528,32037.0
2023-05-05 10:00:00,56.27,56.39,56.17,56.35,34331.0,54.7723,54.8891,54.6749,54.8501,34331.0
2023-05-05 10:05:00,56.38,56.56,56.37,56.55,55525.0,54.8793,55.0545,54.8696,55.0448,55525.0
2023-05-05 10:10:00,56.55,56.57,56.41,56.41,31767.0,55.0448,55.0643,54.9085,54.9085,31767.0
2023-05-05 10:15:00,56.4,56.45,56.35,56.43,14351.0,54.8988,54.9475,54.8501,54.928,14351.0
2023-05-05 10:20:00,56.44,56.5,56.25,56.31,14693.0,54.9377,54.9961,54.7528,54.8112,14693.0
2023-05-05 10:25:00,56.3,56.35,56.27,56.31,8633.0,54.8015,54.8501,54.7723,54.8112,8633.0
2023-05-05 10:30:00,56.4,56.42,56.27,56.34,22847.0,54.8988,54.9183,54.7723,54.8404,22847.0
2023-05-05 10:35:00,56.35,56.4,56.33,56.4,9013.0,54.8501,54.8988,54.8307,54.8988,9013.0
2023-05-05 10:40:00,56.42,56.48,56.24,56.32,22760.0,54.9183,54.9767,54.7431,54.8209,22760.0
2023-05-05 10:45:00,56.29,56.32,56.25,56.32,7582.0,54.7917,54.8209,54.7528,54.8209,7582.0
2023-05-05 10:50:00,56.31,56.42,56.31,56.34,14778.0,54.8112,54.9183,54.8112,54.8404,14778.0
2023-05-05 10:55:00,56.33,56.37,56.3,56.32,8249.0,54.8307,54.8696,54.8015,54.8209,8249.0
2023-05-05 11:00:00,56.35,56.5,56.35,56.49,21284.0,54.8501,54.9961,54.8501,54.9864,21284.0
2023-05-05 11:05:00,56.5,56.53,56.24,56.28,50475.0,54.9961,55.0253,54.7431,54.782,50475.0
2023-05-05 11:10:00,56.28,56.4,56.2,56.4,10094.0,54.782,54.8988,54.7041,54.8988,10094.0
2023-05-05 11:15:00,56.4,56.42,56.21,56.24,7757.0,54.8988,54.9183,54.7139,54.7431,7757.0
2023-05-05 11:20:00,56.25,56.31,56.22,56.27,5911.0,54.7528,54.8112,54.7236,54.7723,5911.0
2023-05-05 11:25:00,56.27,56.36,56.17,56.36,18133.0,54.7723,54.8599,54.6749,54.8599,18133.0
2023-05-05 11:30:00,56.36,56.37,56.25,56.28,6524.0,54.8599,54.8696,54.7528,54.782,6524.0
2023-05-05 11:35:00,56.28,56.28,56.16,56.21,9410.0,54.782,54.782,54.6652,54.7139,9410.0
2023-05-05 11:40:00,56.2,56.21,56.05,56.07,16553.0,54.7041,54.7139,54.5581,54.5776,16553.0
2023-05-05 11:45:00,56.04,56.2,56.02,56.14,12167.0,54.5484,54.7041,54.5289,54.6457,12167.0
2023-05-05 11:50:00,56.17,56.22,56.11,56.15,6817.0,54.6749,54.7236,54.6165,54.6555,6817.0
2023-05-05 11:55:00,56.13,56.19,56.06,56.19,15804.0,54.636,54.6944,54.5679,54.6944,15804.0
2023-05-05 12:00:00,56.18,56.2,56.02,56.02,5530.0,54.6847,54.7041,54.5289,54.5289,5530.0
2023-05-05 12:05:00,56.01,56.11,55.99,56.05,24931.0,54.5192,54.6165,54.4997,54.5581,24931.0
2023-05-05 12:10:00,56.02,56.09,56.02,56.02,4962.0,54.5289,54.5971,54.5289,54.5289,4962.0
2023-05-05 12:15:00,56.0,56.09,55.97,56.01,8792.0,54.5095,54.5971,54.4803,54.5192,8792.0
2023-05-05 12:20:00,56.05,56.25,56.05,56.25,11905.0,54.5581,54.7528,54.5581,54.7528,11905.0
2023-05-05 12:25:00,56.25,56.28,56.1,56.12,10249.0,54.7528,54.782,54.6068,54.6263,10249.0
2023-05-05 12:30:00,56.15,56.15,56.11,56.13,3570.0,54.6555,54.6555,54.6165,54.636,3570.0
2023-05-05 12:35:00,56.16,56.16,56.08,56.09,5370.0,54.6652,54.6652,54.5873,54.5971,5370.0
2023-05-05 12:40:00,56.1,56.13,55.99,56.01,4250.0,54.6068,54.636,54.4997,54.5192,4250.0
2023-05-05 12:45:00,56.01,56.03,55.85,55.9,8836.0,54.5192,54.5387,54.3634,54.4121,8836.0
2023-05-05 12:50:00,55.93,56.09,55.92,56.06,10356.0,54.4413,54.5971,54.4316,54.5679,10356.0
2023-05-05 12:55:00,56.05,56.21,56.02,56.2,7465.0,54.5581,54.7139,54.5289,54.7041,7465.0
2023-05-05 13:00:00,56.23,56.27,56.21,56.24,6639.0,54.7333,54.7723,54.7139,54.7431,6639.0
2023-05-05 13:05:00,56.19,56.26,56.17,56.25,5328.0,54.6944,54.7625,54.6749,54.7528,5328.0
2023-05-05 13:10:00,56.23,56.29,56.21,56.22,10452.0,54.7333,54.7917,54.7139,54.7236,10452.0
2023-05-05 13:15:00,56.19,56.25,56.16,56.21,1355.0,54.6944,54.7528,54.6652,54.7139,1355.0
2023-05-05 13:20:00,56.26,56.26,56.22,56.25,5178.0,54.7625,54.7625,54.7236,54.7528,5178.0
2023-05-05 13:25:00,56.28,56.35,56.26,56.3,5303.0,54.782,54.8501,54.7625,54.8015,5303.0
2023-05-05 13:30:00,56.32,56.38,56.32,56.35,26828.0,54.8209,54.8793,54.8209,54.8501,26828.0
2023-05-05 13:35:00,56.38,56.4,56.34,56.38,5900.0,54.8793,54.8988,54.8404,54.8793,5900.0
2023-05-05 13:40:00,56.42,56.47,56.4,56.44,12910.0,54.9183,54.9669,54.8988,54.9377,12910.0
2023-05-05 13:45:00,56.46,56.46,56.41,56.44,5200.0,54.9572,54.9572,54.9085,54.9377,5200.0
2023-05-05 13:50:00,56.46,56.46,56.37,56.4,3170.0,54.9572,54.9572,54.8696,54.8988,3170.0
2023-05-05 13:55:00,56.41,56.42,56.32,56.42,8824.0,54.9085,54.9183,54.8209,54.9183,8824.0
2023-05-05 14:00:00,56.45,56.51,56.43,56.5,10743.0,54.9475,55.0059,54.928,54.9961,10743.0
2023-05-05 14:05:00,56.49,56.55,56.49,56.55,13686.0,54.9864,55.0448,54.9864,55.0448,13686.0
2023-05-05 14:10:00,56.53,56.55,56.45,56.47,4554.0,55.0253,55.0448,54.9475,54.9669,4554.0
2023-05-05 14:15:00,56.48,56.5,56.44,56.44,3474.0,54.9767,54.9961,54.9377,54.9377,3474.0
2023-05-05 14:20:00,56.44,56.53,56.43,56.51,11808.0,54.9377,55.0253,54.928,55.0059,11808.0
2023-05-05 14:25:00,56.54,56.77,56.54,56.68,32858.0,55.0351,55.259,55.0351,55.1714,32858.0
2023-05-05 14:30:00,56.72,56.8,56.72,56.76,16292.0,55.2103,55.2882,55.2103,55.2492,16292.0
2023-05-05 14:35:00,56.76,56.85,56.76,56.79,14993.0,55.2492,55.3368,55.2492,55.2784,14993.0
2023-05-05 14:40:00,56.8,56.94,56.8,56.9,21087.0,55.2882,55.4244,55.2882,55.3855,21087.0
2023-05-05 14:45:00,56.89,57.01,56.87,57.0,20700.0,55.3758,55.4926,55.3563,55.4828,20700.0
2023-05-05 14:50:00,57.01,57.16,57.01,57.15,25399.0,55.4926,55.6386,55.4926,55.6288,25399.0
2023-05-05 14:55:00,57.15,57.25,57.07,57.08,61108.0,55.6288,55.7262,55.551,55.5607,61108.0
2023-05-05 15:00:00,57.08,57.16,57.02,57.13,31439.0,55.5607,55.6386,55.5023,55.6094,31439.0
2023-05-05 15:05:00,57.14,57.18,57.1,57.16,20125.0,55.6191,55.658,55.5802,55.6386,20125.0
2023-05-05 15:10:00,57.15,57.17,57.05,57.05,12115.0,55.6288,55.6483,55.5315,55.5315,12115.0
2023-05-05 15:15:00,57.08,57.11,56.98,57.0,18862.0,55.5607,55.5899,55.4634,55.4828,18862.0
2023-05-05 15:20:00,57.0,57.08,56.9,57.03,11463.0,55.4828,55.5607,55.3855,55.512,11463.0
2023-05-05 15:25:00,57.01,57.03,56.96,57.0,8882.0,55.4926,55.512,55.4439,55.4828,8882.0
2023-05-05 15:30:00,57.02,57.05,56.93,56.97,12914.0,55.5023,55.5315,55.4147,55.4536,12914.0
2023-05-05 15:35:00,56.97,56.98,56.85,56.89,14240.0,55.4536,55.4634,55.3368,55.3758,14240.0
2023-05-05 15:40:00,56.89,56.97,56.86,56.93,16395.0,55.3758,55.4536,55.3466,55.4147,16395.0
2023-05-05 15:45:00,56.89,56.92,56.85,56.9,30977.0,55.3758,55.405,55.3368,55.3855,30977.0
2023-05-05 15:50:00,56.9,56.9,56.76,56.8,27626.0,55.3855,55.3855,55.2492,55.2882,27626.0
2023-05-05 15:55:00,56.81,56.86,56.73,56.86,41472.0,55.2979,55.3466,55.22,55.3466,41472.0
2023-05-08 09:30:00,57.05,57.17,56.67,56.77,63477.0,55.5315,55.6483,55.1616,55.259,63477.0
2023-05-08 09:35:00,56.75,56.98,56.74,56.91,27466.0,55.2395,55.4634,55.2298,55.3952,27466.0
2023-05-08 09:40:00,56.91,57.01,56.8,56.8,13179.0,55.3952,55.4926,55.2882,55.2882,13179.0
2023-05-08 09:45:00,56.8,56.8,56.57,56.58,19997.0,55.2882,55.2882,55.0643,55.074,19997.0
2023-05-08 09:50:00,56.57,56.76,56.52,56.64,25167.0,55.0643,55.2492,55.0156,55.1324,25167.0
2023-05-08 09:55:00,56.62,56.69,56.6,56.61,20506.0,55.113,55.1811,55.0935,55.1032,20506.0
2023-05-08 10:00:00,56.66,56.74,56.57,56.72,20759.0,55.1519,55.2298,55.0643,55.2103,20759.0
2023-05-08 10:05:00,56.71,56.71,56.44,56.46,22483.0,55.2006,55.2006,54.9377,54.9572,22483.0
2023-05-08 10:10:00,56.48,56.49,56.38,56.41,11170.0,54.9767,54.9864,54.8793,54.9085,11170.0
2023-05-08 10:15:00,56.41,56.48,56.36,56.43,10550.0,54.9085,54.9767,54.8599,54.928,10550.0
2023-05-08 10:20:00,56.44,56.5,56.35,56.36,20177.0,54.9377,54.9961,54.8501,54.8599,20177.0
2023-05-08 10:25:00,56.37,56.4,56.34,56.34,11076.0,54.8696,54.8988,54.8404,54.8404,11076.0
2023-05-08 10:30:00,56.44,56.49,56.39,56.39,12316.0,54.9377,54.9864,54.8891,54.8891,12316.0
2023-05-08 10:35:00,56.38,56.43,56.31,56.4,19151.0,54.8793,54.928,54.8112,54.8988,19151.0
2023-05-08 10:40:00,56.42,56.54,56.41,56.47,19990.0,54.9183,55.0351,54.9085,54.9669,19990.0
2023-05-08 10:45:00,56.48,56.52,56.41,56.5,6587.0,54.9767,55.0156,54.9085,54.9961,6587.0
2023-05-08 10:50:00,56.53,56.56,56.51,56.56,17661.0,55.0253,55.0545,55.0059,55.0545,17661.0
2023-05-08 10:55:00,56.57,56.58,56.49,56.5,20713.0,55.0643,55.074,54.9864,54.9961,20713.0
2023-05-08 11:00:00,56.52,56.63,56.5,56.63,11627.0,55.0156,55.1227,54.9961,55.1227,11627.0
2023-05-08 11:05:00,56.62,56.65,56.58,56.62,6711.0,55.113,55.1422,55.074,55.113,6711.0
2023-05-08 11:10:00,56.62,56.63,56.49,56.49,13902.0,55.113,55.1227,54.9864,54.9864,13902.0
2023-05-08 11:15:00,56.49,56.52,56.47,56.51,14790.0,54.9864,55.0156,54.9669,55.0059,14790.0
2023-05-08 11:20:00,56.52,56.52,56.43,56.47,15652.0,55.0156,55.0156,54.928,54.9669,15652.0
2023-05-08 11:25:00,56.42,56.45,56.36,56.37,7693.0,54.9183,54.9475,54.8599,54.8696,7693.0
2023-05-08 11:30:00,56.36,56.39,56.29,56.39,18633.0,54.8599,54.8891,54.7917,54.8891,18633.0
2023-05-08 11:35:00,56.36,56.41,56.35,56.37,4250.0,54.8599,54.9085,54.8501,54.8696,4250.0
2023-05-08 11:40:00,56.34,56.43,56.31,56.42,11832.0,54.8404,54.928,54.8112,54.9183,11832.0
2023-05-08 11:45:00,56.46,56.55,56.42,56.5,11551.0,54.9572,55.0448,54.9183,54.9961,11551.0
2023-05-08 11:50:00,56.51,56.57,56.5,56.57,15930.0,55.0059,55.0643,54.9961,55.0643,15930.0
2023-05-08 11:55:00,56.57,56.58,56.5,56.5,4594.0,55.0643,55.074,54.9961,54.9961,4594.0
2023-05-08 12:00:00,56.51,56.58,56.45,56.45,4200.0,55.0059,55.074,54.9475,54.9475,4200.0
2023-05-08 12:05:00,56.45,56.47,56.43,56.47,1491.0,54.9475,54.9669,54.928,54.9669,1491.0
2023-05-08 12:10:00,56.43,56.43,56.32,56.32,15226.0,54.928,54.928,54.8209,54.8209,15226.0
2023-05-08 12:15:00,56.33,56.44,56.28,56.44,11019.0,54.8307,54.9377,54.782,54.9377,11019.0
2023-05-08 12:20:00,56.43,56.47,56.42,56.43,3706.0,54.928,54.9669,54.9183,54.928,3706.0
2023-05-08 12:25:00,56.45,56.45,56.41,56.45,3717.0,54.9475,54.9475,54.9085,54.9475,3717.0
2023-05-08 12:30:00,56.49,56.51,56.41,56.41,9881.0,54.9864,55.0059,54.9085,54.9085,9881.0
2023-05-08 12:35:00,56.42,56.48,56.42,56.44,4400.0,54.9183,54.9767,54.9183,54.9377,4400.0
2023-05-08 12:40:00,56.44,56.44,56.29,56.33,9470.0,54.9377,54.9377,54.7917,54.8307,9470.0
2023-05-08 12:45:00,56.34,56.34,56.23,56.27,21992.0,54.8404,54.8404,54.7333,54.7723,21992.0
2023-05-08 12:50:00,56.26,56.38,56.25,56.35,18450.0,54.7625,54.8793,54.7528,54.8501,18450.0
2023-05-08 12:55:00,56.34,56.42,56.3,56.38,9610.0,54.8404,54.9183,54.8015,54.8793,9610.0
2023-05-08 13:00:00,56.38,56.4,56.34,56.38,3213.0,54.8793,54.8988,54.8404,54.8793,3213.0
2023-05-08 13:05:00,56.38,56.41,56.36,56.39,3115.0,54.8793,54.9085,54.8599,54.8891,3115.0
2023-05-08 13:10:00,56.4,56.43,56.36,56.4,13079.0,54.8988,54.928,54.8599,54.8988,13079.0
2023-05-08 13:15:00,56.41,56.45,56.41,56.42,3730.0,54.9085,54.9475,54.9085,54.9183,3730.0
2023-05-08 13:20:00,56.44,56.48,56.39,56.42,41599.0,54.9377,54.9767,54.8891,54.9183,41599.0
2023-05-08 13:25:00,56.42,56.44,56.37,56.39,2547.0,54.9183,54.9377,54.8696,54.8891,2547.0
2023-05-08 13:30:00,56.41,56.51,56.41,56.46,4514.0,54.9085,55.0059,54.9085,54.9572,4514.0
2023-05-08 13:35:00,56.48,56.48,56.43,56.47,12008.0,54.9767,54.9767,54.928,54.9669,12008.0
2023-05-08 13:40:00,56.49,56.52,56.45,56.5,7215.0,54.9864,55.0156,54.9475,54.9961,7215.0
2023-05-08 13:45:00,56.51,56.6,56.5,56.54,19945.0,55.0059,55.0935,54.9961,55.0351,19945.0
2023-05-08 13:50:00,56.52,56.53,56.48,56.49,6129.0,55.0156,55.0253,54.9767,54.9864,6129.0
2023-05-08 13:55:00,56.49,56.56,56.48,56.53,3522.0,54.9864,55.0545,54.9767,55.0253,3522.0
2023-05-08 14:00:00,56.55,56.62,56.48,56.5,18954.0,55.0448,55.113,54.9767,54.9961,18954.0
2023-05-08 14:05:00,56.5,56.51,56.01,56.2,64737.0,54.9961,55.0059,54.5192,54.7041,64737.0
2023-05-08 14:10:00,56.18,56.33,56.12,56.27,27105.0,54.6847,54.8307,54.6263,54.7723,27105.0
2023-05-08 14:15:00,56.27,56.42,56.26,56.4,14387.0,54.7723,54.9183,54.7625,54.8988,14387.0
2023-05-08 14:20:00,56.46,56.65,56.46,56.64,8068.0,54.9572,55.1422,54.9572,55.1324,8068.0
2023-05-08 14:25:00,56.61,56.62,56.54,56.57,8619.0,55.1032,55.113,55.0351,55.0643,8619.0
2023-05-08 14:30:00,56.59,56.65,56.59,56.63,7612.0,55.0837,55.1422,55.0837,55.1227,7612.0
2023-05-08 14:35:00,56.65,56.68,56.58,56.59,11297.0,55.1422,55.1714,55.074,55.0837,11297.0
2023-05-08 14:40:00,56.58,56.66,56.56,56.62,6100.0,55.074,55.1519,55.0545,55.113,6100.0
2023-05-08 14:45:00,56.61,56.66,56.57,56.65,3722.0,55.1032,55.1519,55.0643,55.1422,3722.0
2023-05-08 14:50:00,56.67,56.7,56.62,56.65,9527.0,55.1616,55.1908,55.113,55.1422,9527.0
2023-05-08 14:55:00,56.64,56.67,56.64,56.65,5320.0,55.1324,55.1616,55.1324,55.1422,5320.0
2023-05-08 15:00:00,56.65,56.67,56.57,56.61,7955.0,55.1422,55.1616,55.0643,55.1032,7955.0
2023-05-08 15:05:00,56.63,56.66,56.57,56.59,6325.0,55.1227,55.1519,55.0643,55.0837,6325.0
2023-05-08 15:10:00,56.58,56.63,56.52,56.55,5791.0,55.074,55.1227,55.0156,55.0448,5791.0
2023-05-08 15:15:00,56.6,56.6,56.43,56.57,22204.0,55.0935,55.0935,54.928,55.0643,22204.0
2023-05-08 15:20:00,56.58,56.62,56.58,56.58,937.0,55.074,55.113,55.074,55.074,937.0
2023-05-08 15:25:00,56.53,56.53,56.44,56.46,4300.0,55.0253,55.0253,54.9377,54.9572,4300.0
2023-05-08 15:30:00,56.46,56.55,56.46,56.51,3895.0,54.9572,55.0448,54.9572,55.0059,3895.0
2023-05-08 15:35:00,56.54,56.57,56.52,56.56,3450.0,55.0351,55.0643,55.0156,55.0545,3450.0
2023-05-08 15:40:00,56.57,56.63,56.56,56.6,12991.0,55.0643,55.1227,55.0545,55.0935,12991.0
2023-05-08 15:45:00,56.59,56.64,56.54,56.59,7885.0,55.0837,55.1324,55.0351,55.0837,7885.0
2023-05-08 15:50:00,56.6,56.6,56.5,56.53,16278.0,55.0935,55.0935,54.9961,55.0253,16278.0
2023-05-08 15:55:00,56.51,56.58,56.5,56.55,34619.0,55.0059,55.074,54.9961,55.0448,34619.0
2023-05-09 09:30:00,56.17,56.27,56.04,56.26,26446.0,54.6749,54.7723,54.5484,54.7625,26446.0
2023-05-09 09:35:00,56.29,56.32,56.22,56.23,9493.0,54.7917,54.8209,54.7236,54.7333,9493.0
2023-05-09 09:40:00,56.23,56.61,56.23,56.51,16015.0,54.7333,55.1032,54.7333,55.0059,16015.0
2023-05-09 09:45:00,56.49,56.58,56.4,56.53,39528.0,54.9864,55.074,54.8988,55.0253,39528.0
2023-05-09 09:50:00,56.54,56.64,56.46,56.59,10736.0,55.0351,55.1324,54.9572,55.0837,10736.0
2023-05-09 09:55:00,56.61,56.78,56.56,56.72,22644.0,55.1032,55.2687,55.0545,55.2103,22644.0
2023-05-09 10:00:00,56.73,56.81,56.52,56.55,25076.0,55.22,55.2979,55.0156,55.0448,25076.0
2023-05-09 10:05:00,56.59,56.64,56.41,56.45,18732.0,55.0837,55.1324,54.9085,54.9475,18732.0
2023-05-09 10:10:00,56.44,56.49,56.35,56.38,19640.0,54.9377,54.9864,54.8501,54.8793,19640.0
2023-05-09 10:15:00,56.43,56.55,56.36,56.51,12363.0,54.928,55.0448,54.8599,55.0059,12363.0
2023-05-09 10:20:00,56.51,56.52,56.42,56.45,7698.0,55.0059,55.0156,54.9183,54.9475,7698.0
2023-05-09 10:25:00,56.46,56.59,56.45,56.54,14608.0,54.9572,55.0837,54.9475,55.0351,14608.0
2023-05-09 10:30:00,56.54,56.56,56.34,56.34,14740.0,55.0351,55.0545,54.8404,54.8404,14740.0
2023-05-09 10:35:00,56.37,56.43,56.32,56.42,5928.0,54.8696,54.928,54.8209,54.9183,5928.0
2023-05-09 10:40:00,56.41,56.5,56.4,56.47,8300.0,54.9085,54.9961,54.8988,54.9669,8300.0
2023-05-09 10:45:00,56.53,56.56,56.46,56.46,4915.0,55.0253,55.0545,54.9572,54.9572,4915.0
2023-05-09 10:50:00,56.45,56.52,56.41,56.51,7015.0,54.9475,55.0156,54.9085,55.0059,7015.0
2023-05-09 10:55:00,56.53,56.53,56.44,56.44,6878.0,55.0253,55.0253,54.9377,54.9377,6878.0
2023-05-09 11:00:00,56.47,56.51,56.42,56.45,4485.0,54.9669,55.0059,54.9183,54.9475,4485.0
2023-05-09 11:05:00,56.44,56.53,56.44,56.52,9721.0,54.9377,55.0253,54.9377,55.0156,9721.0
2023-05-09 11:10:00,56.52,56.53,56.28,56.35,19703.0,55.0156,55.0253,54.782,54.8501,19703.0
2023-05-09 11:15:00,56.38,56.57,56.38,56.57,23536.0,54.8793,55.0643,54.8793,55.0643,23536.0
2023-05-09 11:20:00,56.57,56.57,56.52,56.52,12062.0,55.0643,55.0643,55.0156,55.0156,12062.0
2023-05-09 11:25:00,56.5,56.5,56.44,56.46,4721.0,54.9961,54.9961,54.9377,54.9572,4721.0
2023-05-09 11:30:00,56.44,56.58,56.44,56.58,14126.0,54.9377,55.074,54.9377,55.074,14126.0
2023-05-09 11:35:00,56.59,56.62,56.44,56.47,8729.0,55.0837,55.113,54.9377,54.9669,8729.0
2023-05-09 11:40:00,56.43,56.44,56.37,56.38,3550.0,54.928,54.9377,54.8696,54.8793,3550.0
2023-05-09 11:45:00,56.39,56.46,56.39,56.42,4550.0,54.8891,54.9572,54.8891,54.9183,4550.0
2023-05-09 11:50:00,56.44,56.48,56.38,56.4,31549.0,54.9377,54.9767,54.8793,54.8988,31549.0
2023-05-09 11:55:00,56.4,56.4,56.3,56.33,37823.0,54.8988,54.8988,54.8015,54.8307,37823.0
2023-05-09 12:00:00,56.32,56.32,56.27,56.27,22109.0,54.8209,54.8209,54.7723,54.7723,22109.0
2023-05-09 12:05:00,56.31,56.37,56.29,56.32,7559.0,54.8112,54.8696,54.7917,54.8209,7559.0
2023-05-09 12:10:00,56.3,56.31,56.25,56.27,7503.0,54.8015,54.8112,54.7528,54.7723,7503.0
2023-05-09 12:15:00,56.24,56.31,56.23,56.29,6954.0,54.7431,54.8112,54.7333,54.7917,6954.0
2023-05-09 12:20:00,56.26,56.32,56.24,56.27,9288.0,54.7625,54.8209,54.7431,54.7723,9288.0
2023-05-09 12:25:00,56.29,56.3,56.19,56.21,9876.0,54.7917,54.8015,54.6944,54.7139,9876.0
2023-05-09 12:30:00,56.22,56.31,56.21,56.3,23013.0,54.7236,54.8112,54.7139,54.8015,23013.0
2023-05-09 12:35:00,56.31,56.31,56.19,56.2,5195.0,54.8112,54.8112,54.6944,54.7041,5195.0
2023-05-09 12:40:00,56.19,56.22,56.18,56.2,1500.0,54.6944,54.7236,54.6847,54.7041,1500.0
2023-05-09 12:45:00,56.27,56.27,56.23,56.25,2762.0,54.7723,54.7723,54.7333,54.7528,2762.0
2023-05-09 12:50:00,56.27,56.33,56.27,56.28,27408.0,54.7723,54.8307,54.7723,54.782,27408.0
2023-05-09 12:55:00,56.34,56.42,56.32,56.39,17225.0,54.8404,54.9183,54.8209,54.8891,17225.0
2023-05-09 13:00:00,56.41,56.42,56.39,56.4,9762.0,54.9085,54.9183,54.8891,54.8988,9762.0
2023-05-09 13:05:00,56.39,56.42,56.37,56.37,18100.0,54.8891,54.9183,54.8696,54.8696,18100.0
2023-05-09 13:10:00,56.37,56.37,56.34,56.36,1300.0,54.8696,54.8696,54.8404,54.8599,1300.0
2023-05-09 13:15:00,56.38,56.42,56.38,56.42,2213.0,54.8793,54.9183,54.8793,54.9183,2213.0
2023-05-09 13:20:00,56.38,56.46,56.38,56.41,4848.0,54.8793,54.9572,54.8793,54.9085,4848.0
2023-05-09 13:25:00,56.4,56.47,56.4,56.47,1547.0,54.8988,54.9669,54.8988,54.9669,1547.0
2023-05-09 13:30:00,56.46,56.52,56.46,56.51,3696.0,54.9572,55.0156,54.9572,55.0059,3696.0
2023-05-09 13:35:00,56.52,56.52,56.42,56.44,8732.0,55.0156,55.0156,54.9183,54.9377,8732.0
2023-05-09 13:40:00,56.44,56.44,56.42,56.43,900.0,54.9377,54.9377,54.9183,54.928,900.0
2023-05-09 13:45:00,56.4,56.51,56.39,56.51,4366.0,54.8988,55.0059,54.8891,55.0059,4366.0
2023-05-09 13:50:00,56.48,56.58,56.46,56.58,6875.0,54.9767,55.074,54.9572,55.074,6875.0
2023-05-09 13:55:00,56.57,56.66,56.56,56.65,19354.0,55.0643,55.1519,55.0545,55.1422,19354.0
2023-05-09 14:00:00,56.66,56.73,56.65,56.65,16993.0,55.1519,55.22,55.1422,55.1422,16993.0
2023-05-09 14:05:00,56.65,56.65,56.57,56.6,7933.0,55.1422,55.1422,55.0643,55.0935,7933.0
2023-05-09 14:10:00,56.6,56.61,56.57,56.59,2958.0,55.0935,55.1032,55.0643,55.0837,2958.0
2023-05-09 14:15:00,56.61,56.7,56.61,56.65,19137.0,55.1032,55.1908,55.1032,55.1422,19137.0
2023-05-09 14:20:00,56.66,56.67,56.61,56.61,1351.0,55.1519,55.1616,55.1032,55.1032,1351.0
2023-05-09 14:25:00,56.59,56.61,56.57,56.61,3282.0,55.0837,55.1032,55.0643,55.1032,3282.0
2023-05-09 14:30:00,56.62,56.62,56.57,56.58,2625.0,55.113,55.113,55.0643,55.074,2625.0
2023-05-09 14:35:00,56.59,56.63,56.56,56.56,5729.0,55.0837,55.1227,55.0545,55.0545,5729.0
2023-05-09 14:40:00,56.57,56.61,56.56,56.61,3546.0,55.0643,55.1032,55.0545,55.1032,3546.0
2023-05-09 14:45:00,56.56,56.56,56.56,56.56,100.0,55.0545,55.0545,55.0545,55.0545,100.0
2023-05-09 14:50:00,56.6,56.6,56.29,56.32,11419.0,55.0935,55.0935,54.7917,54.8209,11419.0
2023-05-09 14:55:00,56.33,56.49,56.33,56.46,8700.0,54.8307,54.9864,54.8307,54.9572,8700.0
2023-05-09 15:00:00,56.5,56.53,56.48,56.52,4050.0,54.9961,55.0253,54.9767,55.0156,4050.0
2023-05-09 15:05:00,56.55,56.64,56.52,56.61,9000.0,55.0448,55.1324,55.0156,55.1032,9000.0
2023-05-09 15:10:00,56.62,56.62,56.55,56.56,6583.0,55.113,55.113,55.0448,55.0545,6583.0
2023-05-09 15:15:00,56.54,56.57,56.5,56.5,3972.0,55.0351,55.0643,54.9961,54.9961,3972.0
2023-05-09 15:20:00,56.5,56.57,56.49,56.57,6096.0,54.9961,55.0643,54.9864,55.0643,6096.0
2023-05-09 15:25:00,56.58,56.65,56.56,56.62,7901.0,55.074,55.1422,55.0545,55.113,7901.0
2023-05-09 15:30:00,56.63,56.68,56.59,56.64,10115.0,55.1227,55.1714,55.0837,55.1324,10115.0
2023-05-09 15:35:00,56.65,56.68,56.58,56.58,8311.0,55.1422,55.1714,55.074,55.074,8311.0
2023-05-09 15:40:00,56.58,56.58,56.43,56.46,40843.0,55.074,55.074,54.928,54.9572,40843.0
2023-05-09 15:45:00,56.44,56.51,56.43,56.47,13718.0,54.9377,55.0059,54.928,54.9669,13718.0
2023-05-09 15:50:00,56.43,56.51,56.39,56.44,20525.0,54.928,55.0059,54.8891,54.9377,20525.0
2023-05-09 15:55:00,56.45,56.47,56.31,56.34,37009.0,54.9475,54.9669,54.8112,54.8404,37009.0
2023-05-10 09:30:00,57.13,57.38,57.07,57.27,94102.0,55.6094,55.8527,55.551,55.7456,94102.0
2023-05-10 09:35:00,57.3,57.3,56.6,56.6,103719.0,55.7749,55.7749,55.0935,55.0935,103719.0
2023-05-10 09:40:00,56.6,56.63,56.05,56.18,134468.0,55.0935,55.1227,54.5581,54.6847,134468.0
2023-05-10 09:45:00,56.19,56.23,55.74,55.88,89821.0,54.6944,54.7333,54.2564,54.3926,89821.0
2023-05-10 09:50:00,55.88,55.97,55.81,55.83,92194.0,54.3926,54.4803,54.3245,54.344,92194.0
2023-05-10 09:55:00,55.84,56.3,55.84,56.26,58690.0,54.3537,54.8015,54.3537,54.7625,58690.0
2023-05-10 10:00:00,56.26,56.65,56.26,56.57,254097.0,54.7625,55.1422,54.7625,55.0643,254097.0
2023-05-10 10:05:00,56.59,56.7,56.46,56.47,50841.0,55.0837,55.1908,54.9572,54.9669,50841.0
2023-05-10 10:10:00,56.46,56.65,56.38,56.5,35528.0,54.9572,55.1422,54.8793,54.9961,35528.0
2023-05-10 10:15:00,56.55,56.55,55.93,56.01,68451.0,55.0448,55.0448,54.4413,54.5192,68451.0
2023-05-10 10:20:00,56.03,56.23,56.03,56.16,51636.0,54.5387,54.7333,54.5387,54.6652,51636.0
2023-05-10 10:25:00,56.16,56.24,56.0,56.01,44583.0,54.6652,54.7431,54.5095,54.5192,44583.0
2023-05-10 10:30:00,56.09,56.13,56.0,56.03,31456.0,54.5971,54.636,54.5095,54.5387,31456.0
2023-05-10 10:35:00,56.03,56.1,55.86,55.88,39463.0,54.5387,54.6068,54.3732,54.3926,39463.0
2023-05-10 10:40:00,55.9,55.96,55.51,55.54,82212.0,54.4121,54.4705,54.0325,54.0617,82212.0
2023-05-10 10:45:00,55.53,55.69,55.25,55.54,68605.0,54.052,54.2077,53.7794,54.0617,68605.0
2023-05-10 10:50:00,55.51,55.67,55.37,55.62,200584.0,54.0325,54.1882,53.8962,54.1396,200584.0
2023-05-10 10:55:00,55.62,55.66,55.52,55.64,19849.0,54.1396,54.1785,54.0422,54.159,19849.0
2023-05-10 11:00:00,55.66,55.85,55.64,55.73,48374.0,54.1785,54.3634,54.159,54.2466,48374.0
2023-05-10 11:05:00,55.75,55.83,55.71,55.83,10546.0,54.2661,54.344,54.2272,54.344,10546.0
2023-05-10 11:10:00,55.82,55.91,55.73,55.73,24916.0,54.3342,54.4218,54.2466,54.2466,24916.0
2023-05-10 11:15:00,55.72,55.91,55.72,55.9,16945.0,54.2369,54.4218,54.2369,54.4121,16945.0
2023-05-10 11:20:00,55.91,56.03,55.87,55.95,23388.0,54.4218,54.5387,54.3829,54.4608,23388.0
2023-05-10 11:25:00,55.94,55.96,55.88,55.93,9598.0,54.451,54.4705,54.3926,54.4413,9598.0
2023-05-10 11:30:00,55.95,56.09,55.89,56.04,29655.0,54.4608,54.5971,54.4024,54.5484,29655.0
2023-05-10 11:35:00,56.06,56.08,55.97,55.99,15471.0,54.5679,54.5873,54.4803,54.4997,15471.0
2023-05-10 11:40:00,56.0,56.11,55.96,55.97,14065.0,54.5095,54.6165,54.4705,54.4803,14065.0
2023-05-10 11:45:00,55.95,55.97,55.88,55.93,10631.0,54.4608,54.4803,54.3926,54.4413,10631.0
2023-05-10 11:50:00,55.94,55.96,55.84,55.86,12260.0,54.451,54.4705,54.3537,54.3732,12260.0
2023-05-10 11:55:00,55.82,55.88,55.74,55.78,35760.0,54.3342,54.3926,54.2564,54.2953,35760.0
2023-05-10 12:00:00,55.77,55.81,55.62,55.66,36831.0,54.2856,54.3245,54.1396,54.1785,36831.0
2023-05-10 12:05:00,55.66,55.67,55.58,55.64,15980.0,54.1785,54.1882,54.1006,54.159,15980.0
2023-05-10 12:10:00,55.62,55.69,55.5,55.57,28930.0,54.1396,54.2077,54.0228,54.0909,28930.0
2023-05-10 12:15:00,55.54,55.6,55.52,55.55,9327.0,54.0617,54.1201,54.0422,54.0714,9327.0
2023-05-10 12:20:00,55.62,55.7,55.53,55.66,12942.0,54.1396,54.2174,54.052,54.1785,12942.0
2023-05-10 12:25:00,55.69,55.73,55.54,55.58,7172.0,54.2077,54.2466,54.0617,54.1006,7172.0
2023-05-10 12:30:00,55.58,55.62,55.49,55.53,17338.0,54.1006,54.1396,54.013,54.052,17338.0
2023-05-10 12:35:00,55.48,55.54,55.38,55.51,11478.0,54.0033,54.0617,53.906,54.0325,11478.0
2023-05-10 12:40:00,55.54,55.6,55.5,55.5,14419.0,54.0617,54.1201,54.0228,54.0228,14419.0
2023-05-10 12:45:00,55.51,55.55,55.43,55.45,11814.0,54.0325,54.0714,53.9546,53.9741,11814.0
2023-05-10 12:50:00,55.43,55.5,55.39,55.44,8636.0,53.9546,54.0228,53.9157,53.9644,8636.0
2023-05-10 12:55:00,55.44,55.44,55.24,55.34,20783.0,53.9644,53.9644,53.7697,53.867,20783.0
2023-05-10 13:00:00,55.34,55.35,55.25,55.28,10456.0,53.867,53.8768,53.7794,53.8086,10456.0
2023-05-10 13:05:00,55.28,55.3,55.16,55.18,31397.0,53.8086,53.8281,53.6918,53.7113,31397.0
2023-05-10 13:10:00,55.16,55.21,55.06,55.16,30151.0,53.6918,53.7405,53.5945,53.6918,30151.0
2023-05-10 13:15:00,55.14,55.19,55.06,55.16,60405.0,53.6723,53.721,53.5945,53.6918,60405.0
2023-05-10 13:20:00,55.15,55.15,54.93,54.95,23864.0,53.6821,53.6821,53.4679,53.4874,23864.0
2023-05-10 13:25:00,54.92,54.92,54.7,54.83,43902.0,53.4582,53.4582,53.2441,53.3706,43902.0
2023-05-10 13:30:00,54.8,54.97,54.77,54.91,30245.0,53.3414,53.5069,53.3122,53.4485,30245.0
2023-05-10 13:35:00,54.92,54.94,54.67,54.68,39734.0,53.4582,53.4777,53.2149,53.2246,39734.0
2023-05-10 13:40:00,54.68,54.79,54.68,54.75,14680.0,53.2246,53.3317,53.2246,53.2927,14680.0
2023-05-10 13:45:00,54.78,54.99,54.74,54.97,38390.0,53.3219,53.5263,53.283,53.5069,38390.0
2023-05-10 13:50:00,54.97,55.1,54.9,54.99,22964.0,53.5069,53.6334,53.4387,53.5263,22964.0
2023-05-10 13:55:00,55.0,55.11,54.98,55.05,16106.0,53.5361,53.6431,53.5166,53.5847,16106.0
2023-05-10 14:00:00,55.12,55.2,55.08,55.18,39659.0,53.6529,53.7307,53.6139,53.7113,39659.0
2023-05-10 14:05:00,55.19,55.28,55.18,55.2,12086.0,53.721,53.8086,53.7113,53.7307,12086.0
2023-05-10 14:10:00,55.25,55.35,55.23,55.26,36931.0,53.7794,53.8768,53.7599,53.7891,36931.0
2023-05-10 14:15:00,55.28,55.35,55.27,55.32,38264.0,53.8086,53.8768,53.7989,53.8476,38264.0
2023-05-10 14:20:00,55.31,55.31,55.19,55.23,20217.0,53.8378,53.8378,53.721,53.7599,20217.0
2023-05-10 14:25:00,55.23,55.4,55.19,55.37,11929.0,53.7599,53.9254,53.721,53.8962,11929.0
2023-05-10 14:30:00,55.4,55.49,55.38,55.48,27089.0,53.9254,54.013,53.906,54.0033,27089.0
2023-05-10 14:35:00,55.49,55.59,55.48,55.53,22155.0,54.013,54.1104,54.0033,54.052,22155.0
2023-05-10 14:40:00,55.55,55.75,55.52,55.69,22585.0,54.0714,54.2661,54.0422,54.2077,22585.0
2023-05-10 14:45:00,55.71,55.77,55.55,55.58,36760.0,54.2272,54.2856,54.0714,54.1006,36760.0
2023-05-10 14:50:00,55.55,55.66,55.54,55.59,9789.0,54.0714,54.1785,54.0617,54.1104,9789.0
2023-05-10 14:55:00,55.58,55.68,55.58,55.68,9451.0,54.1006,54.198,54.1006,54.198,9451.0
2023-05-10 15:00:00,55.69,55.72,55.63,55.71,12915.0,54.2077,54.2369,54.1493,54.2272,12915.0
2023-05-10 15:05:00,55.73,55.83,55.68,55.8,33273.0,54.2466,54.344,54.198,54.3148,33273.0
2023-05-10 15:10:00,55.81,55.88,55.77,55.77,48797.0,54.3245,54.3926,54.2856,54.2856,48797.0
2023-05-10 15:15:00,55.76,55.94,55.72,55.94,26375.0,54.2758,54.451,54.2369,54.451,26375.0
2023-05-10 15:20:00,55.97,56.18,55.96,56.15,249183.0,54.4803,54.6847,54.4705,54.6555,249183.0
2023-05-10 15:25:00,56.17,56.33,56.16,56.16,47855.0,54.6749,54.8307,54.6652,54.6652,47855.0
2023-05-10 15:30:00,56.17,56.42,56.12,56.32,50210.0,54.6749,54.9183,54.6263,54.8209,50210.0
2023-05-10 15:35:00,56.3,56.36,56.25,56.31,31694.0,54.8015,54.8599,54.7528,54.8112,31694.0
2023-05-10 15:40:00,56.33,56.38,56.32,56.33,20606.0,54.8307,54.8793,54.8209,54.8307,20606.0
2023-05-10 15:45:00,56.3,56.38,56.23,56.28,100782.0,54.8015,54.8793,54.7333,54.782,100782.0
2023-05-10 15:50:00,56.27,56.27,56.05,56.17,46835.0,54.7723,54.7723,54.5581,54.6749,46835.0
2023-05-10 15:55:00,56.18,56.22,56.07,56.13,54100.0,54.6847,54.7236,54.5776,54.636,54100.0
2023-05-11 09:30:00,55.24,55.33,54.59,54.6,154156.0,53.7697,53.8573,53.137,53.1467,154156.0
2023-05-11 09:35:00,54.59,54.67,54.5,54.54,108729.0,53.137,53.2149,53.0494,53.0883,108729.0
2023-05-11 09:40:00,54.54,54.79,54.52,54.71,70204.0,53.0883,53.3317,53.0688,53.2538,70204.0
2023-05-11 09:45:00,54.71,54.77,54.3,54.3,116634.0,53.2538,53.3122,52.8547,52.8547,116634.0
2023-05-11 09:50:00,54.3,54.43,54.18,54.27,130581.0,52.8547,52.9812,52.7379,52.8255,130581.0
2023-05-11 09:55:00,54.27,54.37,54.21,54.24,52714.0,52.8255,52.9228,52.7671,52.7963,52714.0
2023-05-11 10:00:00,54.25,54.29,54.12,54.13,76089.0,52.806,52.845,52.6795,52.6892,76089.0
2023-05-11 10:05:00,54.13,54.31,54.13,54.25,36777.0,52.6892,52.8644,52.6892,52.806,36777.0
2023-05-11 10:10:00,54.29,54.37,54.16,54.34,72114.0,52.845,52.9228,52.7184,52.8936,72114.0
2023-05-11 10:15:00,54.33,54.44,54.24,54.26,42789.0,52.8839,52.991,52.7963,52.8158,42789.0
2023-05-11 10:20:00,54.25,54.33,54.11,54.32,79198.0,52.806,52.8839,52.6698,52.8742,79198.0
2023-05-11 10:25:00,54.33,54.51,54.32,54.5,74290.0,52.8839,53.0591,52.8742,53.0494,74290.0
2023-05-11 10:30:00,54.49,54.57,54.32,54.38,56067.0,53.0396,53.1175,52.8742,52.9326,56067.0
2023-05-11 10:35:00,54.38,54.45,54.31,54.31,15984.0,52.9326,53.0007,52.8644,52.8644,15984.0
2023-05-11 10:40:00,54.32,54.43,54.31,54.43,33958.0,52.8742,52.9812,52.8644,52.9812,33958.0
2023-05-11 10:45:00,54.44,54.8,54.36,54.66,84587.0,52.991,53.3414,52.9131,53.2051,84587.0
2023-05-11 10:50:00,54.69,54.75,54.58,54.69,33187.0,53.2343,53.2927,53.1272,53.2343,33187.0
2023-05-11 10:55:00,54.68,54.79,54.68,54.75,26373.0,53.2246,53.3317,53.2246,53.2927,26373.0
2023-05-11 11:00:00,54.76,54.89,54.76,54.83,32442.0,53.3025,53.429,53.3025,53.3706,32442.0
2023-05-11 11:05:00,54.83,54.9,54.74,54.76,38016.0,53.3706,53.4387,53.283,53.3025,38016.0
2023-05-11 11:10:00,54.74,54.82,54.72,54.76,13015.0,53.283,53.3609,53.2635,53.3025,13015.0
2023-05-11 11:15:00,54.77,54.84,54.71,54.73,17744.0,53.3122,53.3803,53.2538,53.2733,17744.0
2023-05-11 11:20:00,54.74,54.86,54.69,54.78,6020.0,53.283,53.3998,53.2343,53.3219,6020.0
2023-05-11 11:25:00,54.77,54.84,54.68,54.84,15271.0,53.3122,53.3803,53.2246,53.3803,15271.0
2023-05-11 11:30:00,54.81,55.01,54.81,54.9,67459.0,53.3511,53.5458,53.3511,53.4387,67459.0
2023-05-11 11:35:00,54.9,54.94,54.75,54.77,13580.0,53.4387,53.4777,53.2927,53.3122,13580.0
2023-05-11 11:40:00,54.76,55.05,54.76,54.94,41584.0,53.3025,53.5847,53.3025,53.4777,41584.0
2023-05-11 11:45:00,54.97,55.0,54.84,54.89,13861.0,53.5069,53.5361,53.3803,53.429,13861.0
2023-05-11 11:50:00,54.86,55.03,54.86,55.0,10210.0,53.3998,53.5653,53.3998,53.5361,10210.0
2023-05-11 11:55:00,54.99,55.02,54.91,54.95,7142.0,53.5263,53.5555,53.4485,53.4874,7142.0
2023-05-11 12:00:00,54.96,55.01,54.74,54.82,26316.0,53.4971,53.5458,53.283,53.3609,26316.0
2023-05-11 12:05:00,54.82,55.0,54.78,54.9,30674.0,53.3609,53.5361,53.3219,53.4387,30674.0
2023-05-11 12:10:00,54.87,54.88,54.78,54.86,8676.0,53.4095,53.4193,53.3219,53.3998,8676.0
2023-05-11 12:15:00,54.83,54.87,54.72,54.87,24967.0,53.3706,53.4095,53.2635,53.4095,24967.0
2023-05-11 12:20:00,54.88,55.09,54.85,55.05,18724.0,53.4193,53.6237,53.3901,53.5847,18724.0
2023-05-11 12:25:00,55.05,55.05,54.79,54.87,18616.0,53.5847,53.5847,53.3317,53.4095,18616.0
2023-05-11 12:30:00,54.85,54.92,54.85,54.86,5200.0,53.3901,53.4582,53.3901,53.3998,5200.0
2023-05-11 12:35:00,54.85,54.95,54.83,54.9,4900.0,53.3901,53.4874,53.3706,53.4387,4900.0
2023-05-11 12:40:00,54.86,54.98,54.85,54.93,7680.0,53.3998,53.5166,53.3901,53.4679,7680.0
2023-05-11 12:45:00,54.94,54.94,54.9,54.91,5058.0,53.4777,53.4777,53.4387,53.4485,5058.0
2023-05-11 12:50:00,54.91,55.02,54.87,54.88,4600.0,53.4485,53.5555,53.4095,53.4193,4600.0
2023-05-11 12:55:00,54.89,54.98,54.89,54.97,2744.0,53.429,53.5166,53.429,53.5069,2744.0
2023-05-11 13:00:00,54.98,54.99,54.84,54.87,12839.0,53.5166,53.5263,53.3803,53.4095,12839.0
2023-05-11 13:05:00,54.82,54.94,54.81,54.83,8340.0,53.3609,53.4777,53.3511,53.3706,8340.0
2023-05-11 13:10:00,54.84,54.86,54.71,54.79,13690.0,53.3803,53.3998,53.2538,53.3317,13690.0
2023-05-11 13:15:00,54.8,54.89,54.79,54.85,6450.0,53.3414,53.429,53.3317,53.3901,6450.0
2023-05-11 13:20:00,54.83,54.83,54.64,54.67,20849.0,53.3706,53.3706,53.1857,53.2149,20849.0
2023-05-11 13:25:00,54.68,54.79,54.66,54.73,7050.0,53.2246,53.3317,53.2051,53.2733,7050.0
2023-05-11 13:30:00,54.72,54.8,54.69,54.8,7900.0,53.2635,53.3414,53.2343,53.3414,7900.0
2023-05-11 13:35:00,54.78,54.87,54.76,54.86,12324.0,53.3219,53.4095,53.3025,53.3998,12324.0
2023-05-11 13:40:00,54.85,54.86,54.61,54.61,28614.0,53.3901,53.3998,53.1565,53.1565,28614.0
2023-05-11 13:45:00,54.59,54.59,54.27,54.29,34472.0,53.137,53.137,52.8255,52.845,34472.0
2023-05-11 13:50:00,54.28,54.47,54.21,54.47,36342.0,52.8352,53.0202,52.7671,53.0202,36342.0
2023-05-11 13:55:00,54.45,54.67,54.42,54.66,31020.0,53.0007,53.2149,52.9715,53.2051,31020.0
2023-05-11 14:00:00,54.68,54.68,54.56,54.63,15699.0,53.2246,53.2246,53.1078,53.1759,15699.0
2023-05-11 14:05:00,54.62,54.66,54.6,54.65,3523.0,53.1662,53.2051,53.1467,53.1954,3523.0
2023-05-11 14:10:00,54.68,54.7,54.61,54.67,7980.0,53.2246,53.2441,53.1565,53.2149,7980.0
2023-05-11 14:15:00,54.66,54.66,54.52,54.56,7210.0,53.2051,53.2051,53.0688,53.1078,7210.0
2023-05-11 14:20:00,54.5,54.66,54.49,54.65,15511.0,53.0494,53.2051,53.0396,53.1954,15511.0
2023-05-11 14:25:00,54.65,54.74,54.64,54.66,15997.0,53.1954,53.283,53.1857,53.2051,15997.0
2023-05-11 14:30:00,54.7,54.73,54.66,54.72,6777.0,53.2441,53.2733,53.2051,53.2635,6777.0
2023-05-11 14:35:00,54.75,54.82,54.71,54.81,20827.0,53.2927,53.3609,53.2538,53.3511,20827.0
2023-05-11 14:40:00,54.82,55.05,54.82,54.98,55777.0,53.3609,53.5847,53.3609,53.5166,55777.0
2023-05-11 14:45:00,55.0,55.0,54.91,55.0,19148.0,53.5361,53.5361,53.4485,53.5361,19148.0
2023-05-11 14:50:00,54.99,55.01,54.91,54.91,32606.0,53.5263,53.5458,53.4485,53.4485,32606.0
2023-05-11 14:55:00,54.92,54.99,54.87,54.99,15171.0,53.4582,53.5263,53.4095,53.5263,15171.0
2023-05-11 15:00:00,55.0,55.01,54.93,54.95,7505.0,53.5361,53.5458,53.4679,53.4874,7505.0
2023-05-11 15:05:00,54.93,55.0,54.87,54.96,19850.0,53.4679,53.5361,53.4095,53.4971,19850.0
2023-05-11 15:10:00,54.97,54.97,54.91,54.91,7434.0,53.5069,53.5069,53.4485,53.4485,7434.0
2023-05-11 15:15:00,54.89,54.89,54.73,54.79,21151.0,53.429,53.429,53.2733,53.3317,21151.0
2023-05-11 15:20:00,54.72,54.83,54.71,54.82,6454.0,53.2635,53.3706,53.2538,53.3609,6454.0
2023-05-11 15:25:00,54.78,54.85,54.77,54.84,11488.0,53.3219,53.3901,53.3122,53.3803,11488.0
2023-05-11 15:30:00,54.81,54.86,54.78,54.83,5000.0,53.3511,53.3998,53.3219,53.3706,5000.0
2023-05-11 15:35:00,54.84,54.84,54.76,54.79,10814.0,53.3803,53.3803,53.3025,53.3317,10814.0
2023-05-11 15:40:00,54.77,54.83,54.73,54.83,17504.0,53.3122,53.3706,53.2733,53.3706,17504.0
2023-05-11 15:45:00,54.81,54.91,54.8,54.88,17793.0,53.3511,53.4485,53.3414,53.4193,17793.0
2023-05-11 15:50:00,54.88,54.94,54.79,54.94,33203.0,53.4193,53.4777,53.3317,53.4777,33203.0
2023-05-11 15:55:00,54.94,55.09,54.94,55.03,69003.0,53.4777,53.6237,53.4777,53.5653,69003.0
2023-05-12 09:30:00,55.55,55.56,55.26,55.3,118834.0,54.0714,54.0812,53.7891,53.8281,118834.0
2023-05-12 09:35:00,55.3,55.48,55.26,55.41,35269.0,53.8281,54.0033,53.7891,53.9352,35269.0
2023-05-12 09:40:00,55.42,55.5,55.37,55.43,38076.0,53.9449,54.0228,53.8962,53.9546,38076.0
2023-05-12 09:45:00,55.44,55.49,55.02,55.08,39610.0,53.9644,54.013,53.5555,53.6139,39610.0
2023-05-12 09:50:00,55.08,55.36,55.05,55.31,121358.0,53.6139,53.8865,53.5847,53.8378,121358.0
2023-05-12 09:55:00,55.36,55.36,55.16,55.16,28280.0,53.8865,53.8865,53.6918,53.6918,28280.0
2023-05-12 10:00:00,55.16,55.27,55.01,55.05,161141.0,53.6918,53.7989,53.5458,53.5847,161141.0
2023-05-12 10:05:00,55.09,55.13,54.94,55.12,37648.0,53.6237,53.6626,53.4777,53.6529,37648.0
2023-05-12 10:10:00,55.14,55.25,55.1,55.16,44719.0,53.6723,53.7794,53.6334,53.6918,44719.0
2023-05-12 10:15:00,55.1,55.21,55.08,55.2,28412.0,53.6334,53.7405,53.6139,53.7307,28412.0
2023-05-12 10:20:00,55.22,55.25,55.13,55.23,14517.0,53.7502,53.7794,53.6626,53.7599,14517.0
2023-05-12 10:25:00,55.25,55.25,55.1,55.11,13739.0,53.7794,53.7794,53.6334,53.6431,13739.0
2023-05-12 10:30:00,55.1,55.1,55.0,55.05,19163.0,53.6334,53.6334,53.5361,53.5847,19163.0
2023-05-12 10:35:00,55.02,55.04,54.85,54.96,24944.0,53.5555,53.575,53.3901,53.4971,24944.0
2023-05-12 10:40:00,54.95,55.05,54.93,54.98,82700.0,53.4874,53.5847,53.4679,53.5166,82700.0
2023-05-12 10:45:00,55.01,55.01,54.89,54.91,13439.0,53.5458,53.5458,53.429,53.4485,13439.0
2023-05-12 10:50:00,54.92,54.92,54.77,54.8,14837.0,53.4582,53.4582,53.3122,53.3414,14837.0
2023-05-12 10:55:00,54.79,54.88,54.79,54.85,12901.0,53.3317,53.4193,53.3317,53.3901,12901.0
2023-05-12 11:00:00,54.86,54.94,54.82,54.9,13145.0,53.3998,53.4777,53.3609,53.4387,13145.0
2023-05-12 11:05:00,54.89,55.0,54.86,54.87,20023.0,53.429,53.5361,53.3998,53.4095,20023.0
2023-05-12 11:10:00,54.87,54.9,54.69,54.71,19520.0,53.4095,53.4387,53.2343,53.2538,19520.0
2023-05-12 11:15:00,54.73,54.73,54.5,54.6,34692.0,53.2733,53.2733,53.0494,53.1467,34692.0
2023-05-12 11:20:00,54.59,54.68,54.53,54.55,13701.0,53.137,53.2246,53.0786,53.098,13701.0
2023-05-12 11:25:00,54.58,54.62,54.51,54.56,16485.0,53.1272,53.1662,53.0591,53.1078,16485.0
2023-05-12 11:30:00,54.54,54.68,54.51,54.66,60338.0,53.0883,53.2246,53.0591,53.2051,60338.0
2023-05-12 11:35:00,54.69,54.72,54.59,54.61,21280.0,53.2343,53.2635,53.137,53.1565,21280.0
2023-05-12 11:40:00,54.58,54.63,54.56,54.57,20572.0,53.1272,53.1759,53.1078,53.1175,20572.0
2023-05-12 11:45:00,54.58,54.7,54.57,54.64,18353.0,53.1272,53.2441,53.1175,53.1857,18353.0
2023-05-12 11:50:00,54.65,54.7,54.61,54.68,12267.0,53.1954,53.2441,53.1565,53.2246,12267.0
2023-05-12 11:55:00,54.68,54.87,54.66,54.85,31233.0,53.2246,53.4095,53.2051,53.3901,31233.0
2023-05-12 12:00:00,54.85,54.89,54.59,54.63,74939.0,53.3901,53.429,53.137,53.1759,74939.0
2023-05-12 12:05:00,54.61,54.61,54.51,54.54,7124.0,53.1565,53.1565,53.0591,53.0883,7124.0
2023-05-12 12:10:00,54.52,54.52,54.36,54.41,37518.0,53.0688,53.0688,52.9131,52.9618,37518.0
2023-05-12 12:15:00,54.42,54.51,54.41,54.5,14574.0,52.9715,53.0591,52.9618,53.0494,14574.0
2023-05-12 12:20:00,54.49,54.49,54.28,54.37,31639.0,53.0396,53.0396,52.8352,52.9228,31639.0
2023-05-12 12:25:00,54.37,54.43,54.35,54.37,12946.0,52.9228,52.9812,52.9034,52.9228,12946.0
2023-05-12 12:30:00,54.35,54.47,54.34,54.45,10832.0,52.9034,53.0202,52.8936,53.0007,10832.0
2023-05-12 12:35:00,54.48,54.48,54.28,54.32,17633.0,53.0299,53.0299,52.8352,52.8742,17633.0
2023-05-12 12:40:00,54.4,54.4,54.24,54.25,12632.0,52.952,52.952,52.7963,52.806,12632.0
2023-05-12 12:45:00,54.22,54.26,54.19,54.21,14807.0,52.7768,52.8158,52.7476,52.7671,14807.0
2023-05-12 12:50:00,54.18,54.27,54.18,54.22,5823.0,52.7379,52.8255,52.7379,52.7768,5823.0
2023-05-12 12:55:00,54.2,54.25,54.17,54.21,19434.0,52.7574,52.806,52.7282,52.7671,19434.0
2023-05-12 13:00:00,54.2,54.23,54.09,54.23,37935.0,52.7574,52.7866,52.6503,52.7866,37935.0
2023-05-12 13:05:00,54.24,54.31,54.23,54.28,13966.0,52.7963,52.8644,52.7866,52.8352,13966.0
2023-05-12 13:10:00,54.29,54.38,54.26,54.31,26426.0,52.845,52.9326,52.8158,52.8644,26426.0
2023-05-12 13:15:00,54.33,54.33,54.24,54.26,8753.0,52.8839,52.8839,52.7963,52.8158,8753.0
2023-05-12 13:20:00,54.27,54.59,54.26,54.59,31472.0,52.8255,53.137,52.8158,53.137,31472.0
2023-05-12 13:25:00,54.6,54.64,54.45,54.51,30930.0,53.1467,53.1857,53.0007,53.0591,30930.0
2023-05-12 13:30:00,54.48,54.59,54.44,54.44,33540.0,53.0299,53.137,52.991,52.991,33540.0
2023-05-12 13:35:00,54.42,54.46,54.33,54.36,23762.0,52.9715,53.0104,52.8839,52.9131,23762.0
2023-05-12 13:40:00,54.36,54.46,54.31,54.45,58781.0,52.9131,53.0104,52.8644,53.0007,58781.0
2023-05-12 13:45:00,54.41,54.42,54.28,54.32,12826.0,52.9618,52.9715,52.8352,52.8742,12826.0
2023-05-12 13:50:00,54.31,54.33,54.23,54.25,37487.0,52.8644,52.8839,52.7866,52.806,37487.0
2023-05-12 13:55:00,54.25,54.25,54.13,54.17,18541.0,52.806,52.806,52.6892,52.7282,18541.0
2023-05-12 14:00:00,54.13,54.3,54.08,54.27,46336.0,52.6892,52.8547,52.6406,52.8255,46336.0
2023-05-12 14:05:00,54.28,54.34,54.23,54.29,23315.0,52.8352,52.8936,52.7866,52.845,23315.0
2023-05-12 14:10:00,54.3,54.35,54.13,54.13,20741.0,52.8547,52.9034,52.6892,52.6892,20741.0
2023-05-12 14:15:00,54.15,54.15,54.1,54.13,10074.0,52.7087,52.7087,52.66,52.6892,10074.0
2023-05-12 14:20:00,54.12,54.19,54.08,54.16,11134.0,52.6795,52.7476,52.6406,52.7184,11134.0
2023-05-12 14:25:00,54.17,54.34,54.17,54.23,33396.0,52.7282,52.8936,52.7282,52.7866,33396.0
2023-05-12 14:30:00,54.22,54.26,54.13,54.23,36601.0,52.7768,52.8158,52.6892,52.7866,36601.0
2023-05-12 14:35:00,54.23,54.26,54.08,54.08,30917.0,52.7866,52.8158,52.6406,52.6406,30917.0
2023-05-12 14:40:00,54.12,54.17,54.03,54.13,16958.0,52.6795,52.7282,52.5919,52.6892,16958.0
2023-05-12 14:45:00,54.14,54.22,54.14,54.16,12542.0,52.699,52.7768,52.699,52.7184,12542.0
2023-05-12 14:50:00,54.18,54.31,54.18,54.28,31479.0,52.7379,52.8644,52.7379,52.8352,31479.0
2023-05-12 14:55:00,54.29,54.35,54.26,54.26,15495.0,52.845,52.9034,52.8158,52.8158,15495.0
2023-05-12 15:00:00,54.32,54.38,54.21,54.34,38460.0,52.8742,52.9326,52.7671,52.8936,38460.0
2023-05-12 15:05:00,54.35,54.47,54.34,54.42,24248.0,52.9034,53.0202,52.8936,52.9715,24248.0
2023-05-12 15:10:00,54.43,54.46,54.33,54.35,14478.0,52.9812,53.0104,52.8839,52.9034,14478.0
2023-05-12 15:15:00,54.34,54.49,54.34,54.48,6834.0,52.8936,53.0396,52.8936,53.0299,6834.0
2023-05-12 15:20:00,54.5,54.54,54.49,54.51,23671.0,53.0494,53.0883,53.0396,53.0591,23671.0
2023-05-12 15:25:00,54.51,54.56,54.46,54.54,19150.0,53.0591,53.1078,53.0104,53.0883,19150.0
2023-05-12 15:30:00,54.55,54.67,54.55,54.67,29170.0,53.098,53.2149,53.098,53.2149,29170.0
2023-05-12 15:35:00,54.71,54.82,54.67,54.7,50936.0,53.2538,53.3609,53.2149,53.2441,50936.0
2023-05-12 15:40:00,54.73,54.77,54.71,54.76,16472.0,53.2733,53.3122,53.2538,53.3025,16472.0
2023-05-12 15:45:00,54.74,54.79,54.69,54.7,13973.0,53.283,53.3317,53.2343,53.2441,13973.0
2023-05-12 15:50:00,54.67,54.94,54.67,54.94,45476.0,53.2149,53.4777,53.2149,53.4777,45476.0
2023-05-12 15:55:00,54.94,54.99,54.91,54.96,66475.0,53.4777,53.5263,53.4485,53.4971,66475.0
2023-05-15 09:30:00,55.07,55.1,54.53,54.53,101783.0,53.6042,53.6334,53.0786,53.0786,101783.0
2023-05-15 09:35:00,54.5,54.68,54.49,54.66,36388.0,53.0494,53.2246,53.0396,53.2051,36388.0
2023-05-15 09:40:00,54.63,54.75,54.55,54.6,41115.0,53.1759,53.2927,53.098,53.1467,41115.0
2023-05-15 09:45:00,54.63,54.66,54.43,54.49,26510.0,53.1759,53.2051,52.9812,53.0396,26510.0
2023-05-15 09:50:00,54.49,54.56,54.42,54.52,28882.0,53.0396,53.1078,52.9715,53.0688,28882.0
2023-05-15 09:55:00,54.5,54.52,54.39,54.44,31113.0,53.0494,53.0688,52.9423,52.991,31113.0
2023-05-15 10:00:00,54.44,54.6,54.44,54.51,28900.0,52.991,53.1467,52.991,53.0591,28900.0
2023-05-15 10:05:00,54.55,54.6,54.28,54.3,44341.0,53.098,53.1467,52.8352,52.8547,44341.0
2023-05-15 10:10:00,54.29,54.35,54.28,54.3,41833.0,52.845,52.9034,52.8352,52.8547,41833.0
2023-05-15 10:15:00,54.28,54.37,54.27,54.36,66103.0,52.8352,52.9228,52.8255,52.9131,66103.0
2023-05-15 10:20:00,54.39,54.53,54.34,54.51,39658.0,52.9423,53.0786,52.8936,53.0591,39658.0
2023-05-15 10:25:00,54.54,54.66,54.51,54.59,36098.0,53.0883,53.2051,53.0591,53.137,36098.0
2023-05-15 10:30:00,54.58,54.63,54.54,54.63,22473.0,53.1272,53.1759,53.0883,53.1759,22473.0
2023-05-15 10:35:00,54.66,54.73,54.61,54.66,20547.0,53.2051,53.2733,53.1565,53.2051,20547.0
2023-05-15 10:40:00,54.68,54.84,54.68,54.78,33551.0,53.2246,53.3803,53.2246,53.3219,33551.0
2023-05-15 10:45:00,54.81,54.88,54.79,54.86,21566.0,53.3511,53.4193,53.3317,53.3998,21566.0
2023-05-15 10:50:00,54.87,55.0,54.86,54.95,28654.0,53.4095,53.5361,53.3998,53.4874,28654.0
2023-05-15 10:55:00,54.98,54.98,54.82,54.86,37164.0,53.5166,53.5166,53.3609,53.3998,37164.0
2023-05-15 11:00:00,54.85,54.96,54.84,54.91,9282.0,53.3901,53.4971,53.3803,53.4485,9282.0
2023-05-15 11:05:00,54.89,55.01,54.88,54.93,14755.0,53.429,53.5458,53.4193,53.4679,14755.0
2023-05-15 11:10:00,54.94,54.96,54.9,54.92,6526.0,53.4777,53.4971,53.4387,53.4582,6526.0
2023-05-15 11:15:00,54.9,54.99,54.9,54.97,7236.0,53.4387,53.5263,53.4387,53.5069,7236.0
2023-05-15 11:20:00,54.96,54.98,54.9,54.96,16614.0,53.4971,53.5166,53.4387,53.4971,16614.0
2023-05-15 11:25:00,54.95,54.99,54.92,54.95,12894.0,53.4874,53.5263,53.4582,53.4874,12894.0
2023-05-15 11:30:00,54.92,54.97,54.86,54.88,22481.0,53.4582,53.5069,53.3998,53.4193,22481.0
2023-05-15 11:35:00,54.89,54.96,54.87,54.92,6500.0,53.429,53.4971,53.4095,53.4582,6500.0
2023-05-15 11:40:00,54.87,54.87,54.77,54.78,22977.0,53.4095,53.4095,53.3122,53.3219,22977.0
2023-05-15 11:45:00,54.77,54.86,54.76,54.86,9278.0,53.3122,53.3998,53.3025,53.3998,9278.0
2023-05-15 11:50:00,54.89,54.96,54.77,54.79,26365.0,53.429,53.4971,53.3122,53.3317,26365.0
2023-05-15 11:55:00,54.79,54.86,54.78,54.84,12051.0,53.3317,53.3998,53.3219,53.3803,12051.0
2023-05-15 12:00:00,54.85,54.88,54.74,54.76,40463.0,53.3901,53.4193,53.283,53.3025,40463.0
2023-05-15 12:05:00,54.76,54.82,54.75,54.8,5959.0,53.3025,53.3609,53.2927,53.3414,5959.0
2023-05-15 12:10:00,54.79,54.82,54.78,54.8,3700.0,53.3317,53.3609,53.3219,53.3414,3700.0
2023-05-15 12:15:00,54.79,54.87,54.75,54.87,18811.0,53.3317,53.4095,53.2927,53.4095,18811.0
2023-05-15 12:20:00,54.88,54.88,54.76,54.79,21552.0,53.4193,53.4193,53.3025,53.3317,21552.0
2023-05-15 12:25:00,54.78,54.9,54.76,54.85,48199.0,53.3219,53.4387,53.3025,53.3901,48199.0
2023-05-15 12:30:00,54.85,54.9,54.84,54.87,6512.0,53.3901,53.4387,53.3803,53.4095,6512.0
2023-05-15 12:35:00,54.87,54.94,54.87,54.89,9099.0,53.4095,53.4777,53.4095,53.429,9099.0
2023-05-15 12:40:00,54.93,54.96,54.89,54.96,3299.0,53.4679,53.4971,53.429,53.4971,3299.0
2023-05-15 12:45:00,54.97,55.09,54.96,55.05,19970.0,53.5069,53.6237,53.4971,53.5847,19970.0
2023-05-15 12:50:00,55.05,55.14,55.05,55.07,17382.0,53.5847,53.6723,53.5847,53.6042,17382.0
2023-05-15 12:55:00,55.06,55.18,55.02,55.18,19540.0,53.5945,53.7113,53.5555,53.7113,19540.0
2023-05-15 13:00:00,55.18,55.2,55.16,55.19,23749.0,53.7113,53.7307,53.6918,53.721,23749.0
2023-05-15 13:05:00,55.21,55.3,55.18,55.29,13842.0,53.7405,53.8281,53.7113,53.8184,13842.0
2023-05-15 13:10:00,55.31,55.45,55.31,55.38,25330.0,53.8378,53.9741,53.8378,53.906,25330.0
2023-05-15 13:15:00,55.38,55.4,55.31,55.31,8702.0,53.906,53.9254,53.8378,53.8378,8702.0
2023-05-15 13:20:00,55.31,55.31,55.16,55.2,31980.0,53.8378,53.8378,53.6918,53.7307,31980.0
2023-05-15 13:25:00,55.21,55.22,54.93,54.95,31264.0,53.7405,53.7502,53.4679,53.4874,31264.0
2023-05-15 13:30:00,54.94,55.01,54.89,54.98,24828.0,53.4777,53.5458,53.429,53.5166,24828.0
2023-05-15 13:35:00,54.95,54.98,54.85,54.87,12012.0,53.4874,53.5166,53.3901,53.4095,12012.0
2023-05-15 13:40:00,54.9,54.9,54.68,54.77,18833.0,53.4387,53.4387,53.2246,53.3122,18833.0
2023-05-15 13:45:00,54.77,54.77,54.69,54.73,9671.0,53.3122,53.3122,53.2343,53.2733,9671.0
2023-05-15 13:50:00,54.73,54.86,54.71,54.86,8165.0,53.2733,53.3998,53.2538,53.3998,8165.0
2023-05-15 13:55:00,54.85,54.94,54.81,54.9,17007.0,53.3901,53.4777,53.3511,53.4387,17007.0
2023-05-15 14:00:00,54.91,55.0,54.9,54.96,27941.0,53.4485,53.5361,53.4387,53.4971,27941.0
2023-05-15 14:05:00,54.95,55.04,54.93,55.02,10151.0,53.4874,53.575,53.4679,53.5555,10151.0
2023-05-15 14:10:00,55.0,55.06,54.99,55.03,14350.0,53.5361,53.5945,53.5263,53.5653,14350.0
2023-05-15 14:15:00,55.04,55.04,54.86,54.95,44517.0,53.575,53.575,53.3998,53.4874,44517.0
2023-05-15 14:20:00,54.93,54.98,54.9,54.9,8147.0,53.4679,53.5166,53.4387,53.4387,8147.0
2023-05-15 14:25:00,54.84,54.89,54.84,54.89,5233.0,53.3803,53.429,53.3803,53.429,5233.0
2023-05-15 14:30:00,54.9,54.94,54.87,54.9,6150.0,53.4387,53.4777,53.4095,53.4387,6150.0
2023-05-15 14:35:00,54.94,54.95,54.91,54.93,4208.0,53.4777,53.4874,53.4485,53.4679,4208.0
2023-05-15 14:40:00,54.92,55.03,54.92,55.03,16839.0,53.4582,53.5653,53.4582,53.5653,16839.0
2023-05-15 14:45:00,55.0,55.07,55.0,55.04,8714.0,53.5361,53.6042,53.5361,53.575,8714.0
2023-05-15 14:50:00,55.04,55.05,54.99,55.02,6304.0,53.575,53.5847,53.5263,53.5555,6304.0
2023-05-15 14:55:00,55.04,55.04,54.97,55.0,15131.0,53.575,53.575,53.5069,53.5361,15131.0
2023-05-15 15:00:00,55.02,55.07,54.99,55.07,11645.0,53.5555,53.6042,53.5263,53.6042,11645.0
2023-05-15 15:05:00,55.0,55.11,55.0,55.11,11800.0,53.5361,53.6431,53.5361,53.6431,11800.0
2023-05-15 15:10:00,55.1,55.13,55.07,55.08,11818.0,53.6334,53.6626,53.6042,53.6139,11818.0
2023-05-15 15:15:00,55.09,55.11,55.07,55.1,7367.0,53.6237,53.6431,53.6042,53.6334,7367.0
2023-05-15 15:20:00,55.1,55.13,55.01,55.13,10931.0,53.6334,53.6626,53.5458,53.6626,10931.0
2023-05-15 15:25:00,55.1,55.13,55.08,55.1,6480.0,53.6334,53.6626,53.6139,53.6334,6480.0
2023-05-15 15:30:00,55.1,55.21,55.09,55.16,26036.0,53.6334,53.7405,53.6237,53.6918,26036.0
2023-05-15 15:35:00,55.14,55.2,55.13,55.19,16746.0,53.6723,53.7307,53.6626,53.721,16746.0
2023-05-15 15:40:00,55.18,55.18,55.0,55.03,18692.0,53.7113,53.7113,53.5361,53.5653,18692.0
2023-05-15 15:45:00,55.03,55.1,55.01,55.06,13428.0,53.5653,53.6334,53.5458,53.5945,13428.0
2023-05-15 15:50:00,55.05,55.09,55.02,55.04,13273.0,53.5847,53.6237,53.5555,53.575,13273.0
2023-05-15 15:55:00,55.03,55.22,55.0,55.22,43443.0,53.5653,53.7502,53.5361,53.7502,43443.0
2023-05-16 09:30:00,54.68,54.7,54.42,54.52,95112.0,53.2246,53.2441,52.9715,53.0688,95112.0
2023-05-16 09:35:00,54.53,54.6,54.35,54.4,53121.0,53.0786,53.1467,52.9034,52.952,53121.0
2023-05-16 09:40:00,54.41,54.86,54.38,54.79,39437.0,52.9618,53.3998,52.9326,53.3317,39437.0
2023-05-16 09:45:00,54.8,54.84,54.53,54.6,177540.0,53.3414,53.3803,53.0786,53.1467,177540.0
2023-05-16 09:50:00,54.61,54.63,54.18,54.35,87127.0,53.1565,53.1759,52.7379,52.9034,87127.0
2023-05-16 09:55:00,54.33,54.35,54.26,54.32,26327.0,52.8839,52.9034,52.8158,52.8742,26327.0
2023-05-16 10:00:00,54.31,54.34,54.24,54.28,17585.0,52.8644,52.8936,52.7963,52.8352,17585.0
2023-05-16 10:05:00,54.3,54.48,54.19,54.24,63578.0,52.8547,53.0299,52.7476,52.7963,63578.0
2023-05-16 10:10:00,54.24,54.25,53.87,53.93,114394.0,52.7963,52.806,52.4361,52.4945,114394.0
2023-05-16 10:15:00,53.9,54.04,53.86,54.02,54867.0,52.4653,52.6016,52.4264,52.5822,54867.0
2023-05-16 10:20:00,54.03,54.07,53.94,54.03,60010.0,52.5919,52.6308,52.5043,52.5919,60010.0
2023-05-16 10:25:00,54.04,54.27,54.01,54.27,42138.0,52.6016,52.8255,52.5724,52.8255,42138.0
2023-05-16 10:30:00,54.28,54.35,54.03,54.06,85676.0,52.8352,52.9034,52.5919,52.6211,85676.0
2023-05-16 10:35:00,54.08,54.08,53.95,53.98,36827.0,52.6406,52.6406,52.514,52.5432,36827.0
2023-05-16 10:40:00,53.97,54.13,53.95,54.12,17563.0,52.5335,52.6892,52.514,52.6795,17563.0
2023-05-16 10:45:00,54.12,54.18,54.06,54.16,33857.0,52.6795,52.7379,52.6211,52.7184,33857.0
2023-05-16 10:50:00,54.16,54.2,54.04,54.09,56521.0,52.7184,52.7574,52.6016,52.6503,56521.0
2023-05-16 10:55:00,54.09,54.25,54.06,54.1,26283.0,52.6503,52.806,52.6211,52.66,26283.0
2023-05-16 11:00:00,54.1,54.12,54.04,54.07,35868.0,52.66,52.6795,52.6016,52.6308,35868.0
2023-05-16 11:05:00,54.1,54.17,54.01,54.07,19430.0,52.66,52.7282,52.5724,52.6308,19430.0
2023-05-16 11:10:00,54.07,54.16,53.98,54.01,54811.0,52.6308,52.7184,52.5432,52.5724,54811.0
2023-05-16 11:15:00,54.02,54.1,53.98,54.1,11422.0,52.5822,52.66,52.5432,52.66,11422.0
2023-05-16 11:20:00,54.1,54.15,54.09,54.14,30110.0,52.66,52.7087,52.6503,52.699,30110.0
2023-05-16 11:25:00,54.14,54.23,54.13,54.19,27086.0,52.699,52.7866,52.6892,52.7476,27086.0
2023-05-16 11:30:00,54.23,54.23,54.09,54.12,22433.0,52.7866,52.7866,52.6503,52.6795,22433.0
2023-05-16 11:35:00,54.13,54.13,53.92,53.94,43970.0,52.6892,52.6892,52.4848,52.5043,43970.0
2023-05-16 11:40:00,53.95,54.05,53.92,54.02,13499.0,52.514,52.6114,52.4848,52.5822,13499.0
2023-05-16 11:45:00,54.02,54.12,53.98,54.12,35643.0,52.5822,52.6795,52.5432,52.6795,35643.0
2023-05-16 11:50:00,54.13,54.24,54.09,54.14,26139.0,52.6892,52.7963,52.6503,52.699,26139.0
2023-05-16 11:55:00,54.16,54.16,54.05,54.13,22194.0,52.7184,52.7184,52.6114,52.6892,22194.0
2023-05-16 12:00:00,54.15,54.18,54.1,54.13,23754.0,52.7087,52.7379,52.66,52.6892,23754.0
2023-05-16 12:05:00,54.14,54.22,54.14,54.19,10405.0,52.699,52.7768,52.699,52.7476,10405.0
2023-05-16 12:10:00,54.16,54.23,54.16,54.23,8811.0,52.7184,52.7866,52.7184,52.7866,8811.0
2023-05-16 12:15:00,54.24,54.25,54.16,54.16,23160.0,52.7963,52.806,52.7184,52.7184,23160.0
2023-05-16 12:20:00,54.18,54.19,54.12,54.15,12174.0,52.7379,52.7476,52.6795,52.7087,12174.0
2023-05-16 12:25:00,54.17,54.22,54.16,54.22,8643.0,52.7282,52.7768,52.7184,52.7768,8643.0
2023-05-16 12:30:00,54.23,54.26,54.1,54.16,10450.0,52.7866,52.8158,52.66,52.7184,10450.0
2023-05-16 12:35:00,54.19,54.28,54.15,54.28,5900.0,52.7476,52.8352,52.7087,52.8352,5900.0
2023-05-16 12:40:00,54.29,54.39,54.24,54.27,37106.0,52.845,52.9423,52.7963,52.8255,37106.0
2023-05-16 12:45:00,54.29,54.3,54.1,54.16,29470.0,52.845,52.8547,52.66,52.7184,29470.0
2023-05-16 12:50:00,54.17,54.21,54.14,54.21,5544.0,52.7282,52.7671,52.699,52.7671,5544.0
2023-05-16 12:55:00,54.21,54.27,54.19,54.21,12113.0,52.7671,52.8255,52.7476,52.7671,12113.0
2023-05-16 13:00:00,54.23,54.24,54.17,54.19,11407.0,52.7866,52.7963,52.7282,52.7476,11407.0
2023-05-16 13:05:00,54.17,54.23,54.17,54.2,13374.0,52.7282,52.7866,52.7282,52.7574,13374.0
2023-05-16 13:10:00,54.19,54.22,54.14,54.2,9604.0,52.7476,52.7768,52.699,52.7574,9604.0
2023-05-16 13:15:00,54.19,54.22,54.09,54.12,22381.0,52.7476,52.7768,52.6503,52.6795,22381.0
2023-05-16 13:20:00,54.1,54.15,54.06,54.07,19037.0,52.66,52.7087,52.6211,52.6308,19037.0
2023-05-16 13:25:00,54.07,54.11,53.98,54.01,28594.0,52.6308,52.6698,52.5432,52.5724,28594.0
2023-05-16 13:30:00,54.02,54.06,53.98,54.06,10559.0,52.5822,52.6211,52.5432,52.6211,10559.0
2023-05-16 13:35:00,54.05,54.06,53.99,53.99,14123.0,52.6114,52.6211,52.553,52.553,14123.0
2023-05-16 13:40:00,53.98,53.98,53.88,53.89,40416.0,52.5432,52.5432,52.4459,52.4556,40416.0
2023-05-16 13:45:00,53.9,54.02,53.88,54.02,12626.0,52.4653,52.5822,52.4459,52.5822,12626.0
2023-05-16 13:50:00,54.01,54.05,54.01,54.02,5798.0,52.5724,52.6114,52.5724,52.5822,5798.0
2023-05-16 13:55:00,54.02,54.1,54.01,54.09,21407.0,52.5822,52.66,52.5724,52.6503,21407.0
2023-05-16 14:00:00,54.07,54.09,53.87,53.88,67811.0,52.6308,52.6503,52.4361,52.4459,67811.0
2023-05-16 14:05:00,53.91,53.93,53.78,53.85,37753.0,52.4751,52.4945,52.3485,52.4167,37753.0
2023-05-16 14:10:00,53.85,53.89,53.81,53.88,14805.0,52.4167,52.4556,52.3777,52.4459,14805.0
2023-05-16 14:15:00,53.85,53.9,53.83,53.9,8863.0,52.4167,52.4653,52.3972,52.4653,8863.0
2023-05-16 14:20:00,53.9,53.91,53.79,53.81,28438.0,52.4653,52.4751,52.3583,52.3777,28438.0
2023-05-16 14:25:00,53.82,53.85,53.8,53.83,24564.0,52.3875,52.4167,52.368,52.3972,24564.0
2023-05-16 14:30:00,53.83,53.86,53.73,53.86,14329.0,52.3972,52.4264,52.2999,52.4264,14329.0
2023-05-16 14:35:00,53.86,53.92,53.85,53.92,15339.0,52.4264,52.4848,52.4167,52.4848,15339.0
2023-05-16 14:40:00,53.93,53.98,53.92,53.95,48345.0,52.4945,52.5432,52.4848,52.514,48345.0
2023-05-16 14:45:00,53.95,53.97,53.91,53.93,6261.0,52.514,52.5335,52.4751,52.4945,6261.0
2023-05-16 14:50:00,53.96,54.06,53.96,54.03,24371.0,52.5238,52.6211,52.5238,52.5919,24371.0
2023-05-16 14:55:00,54.04,54.05,53.96,53.99,27527.0,52.6016,52.6114,52.5238,52.553,27527.0
2023-05-16 15:00:00,54.02,54.04,53.97,54.0,11747.0,52.5822,52.6016,52.5335,52.5627,11747.0
2023-05-16 15:05:00,54.01,54.01,53.97,53.97,5098.0,52.5724,52.5724,52.5335,52.5335,5098.0
2023-05-16 15:10:00,53.95,54.05,53.93,53.96,10273.0,52.514,52.6114,52.4945,52.5238,10273.0
2023-05-16 15:15:00,53.96,53.98,53.92,53.94,7954.0,52.5238,52.5432,52.4848,52.5043,7954.0
2023-05-16 15:20:00,53.93,53.96,53.88,53.96,11781.0,52.4945,52.5238,52.4459,52.5238,11781.0
2023-05-16 15:25:00,53.98,54.01,53.92,53.94,23272.0,52.5432,52.5724,52.4848,52.5043,23272.0
2023-05-16 15:30:00,53.92,53.94,53.85,53.87,21409.0,52.4848,52.5043,52.4167,52.4361,21409.0
2023-05-16 15:35:00,53.86,53.86,53.78,53.82,26628.0,52.4264,52.4264,52.3485,52.3875,26628.0
2023-05-16 15:40:00,53.81,53.84,53.8,53.84,17164.0,52.3777,52.4069,52.368,52.4069,17164.0
2023-05-16 15:45:00,53.83,53.86,53.75,53.77,28744.0,52.3972,52.4264,52.3193,52.3388,28744.0
2023-05-16 15:50:00,53.76,53.76,53.47,53.51,90981.0,52.3291,52.3291,52.0468,52.0857,90981.0
2023-05-16 15:55:00,53.52,53.57,53.48,53.5,80076.0,52.0955,52.1441,52.0565,52.076,80076.0
2023-05-17 09:30:00,54.35,54.37,54.08,54.31,94096.0,52.9034,52.9228,52.6406,52.8644,94096.0
2023-05-17 09:35:00,54.31,54.36,54.22,54.25,26442.0,52.8644,52.9131,52.7768,52.806,26442.0
2023-05-17 09:40:00,54.23,54.26,54.13,54.21,34038.0,52.7866,52.8158,52.6892,52.7671,34038.0
2023-05-17 09:45:00,54.21,54.24,53.98,54.01,70048.0,52.7671,52.7963,52.5432,52.5724,70048.0
2023-05-17 09:50:00,53.99,54.07,53.79,53.9,65253.0,52.553,52.6308,52.3583,52.4653,65253.0
2023-05-17 09:55:00,53.89,54.04,53.83,53.89,46055.0,52.4556,52.6016,52.3972,52.4556,46055.0
2023-05-17 10:00:00,53.91,53.99,53.84,53.91,47505.0,52.4751,52.553,52.4069,52.4751,47505.0
2023-05-17 10:05:00,53.94,54.16,53.94,54.02,38921.0,52.5043,52.7184,52.5043,52.5822,38921.0
2023-05-17 10:10:00,54.03,54.07,53.84,53.9,24520.0,52.5919,52.6308,52.4069,52.4653,24520.0
2023-05-17 10:15:00,53.89,53.94,53.76,53.77,13580.0,52.4556,52.5043,52.3291,52.3388,13580.0
2023-05-17 10:20:00,53.76,53.93,53.76,53.92,17609.0,52.3291,52.4945,52.3291,52.4848,17609.0
2023-05-17 10:25:00,53.91,54.14,53.91,54.12,27884.0,52.4751,52.699,52.4751,52.6795,27884.0
2023-05-17 10:30:00,54.13,54.16,54.04,54.12,46211.0,52.6892,52.7184,52.6016,52.6795,46211.0
2023-05-17 10:35:00,54.15,54.16,54.1,54.11,10255.0,52.7087,52.7184,52.66,52.6698,10255.0
2023-05-17 10:40:00,54.09,54.14,54.06,54.14,11817.0,52.6503,52.699,52.6211,52.699,11817.0
2023-05-17 10:45:00,54.14,54.15,54.03,54.06,8737.0,52.699,52.7087,52.5919,52.6211,8737.0
2023-05-17 10:50:00,54.08,54.11,54.06,54.09,24171.0,52.6406,52.6698,52.6211,52.6503,24171.0
2023-05-17 10:55:00,54.08,54.18,54.06,54.16,15673.0,52.6406,52.7379,52.6211,52.7184,15673.0
2023-05-17 11:00:00,54.2,54.24,54.16,54.22,16040.0,52.7574,52.7963,52.7184,52.7768,16040.0
2023-05-17 11:05:00,54.22,54.22,54.14,54.17,10755.0,52.7768,52.7768,52.699,52.7282,10755.0
2023-05-17 11:10:00,54.18,54.23,54.15,54.19,8418.0,52.7379,52.7866,52.7087,52.7476,8418.0
2023-05-17 11:15:00,54.2,54.56,54.13,54.3,144737.0,52.7574,53.1078,52.6892,52.8547,144737.0
2023-05-17 11:20:00,54.34,54.34,53.97,54.08,40949.0,52.8936,52.8936,52.5335,52.6406,40949.0
2023-05-17 11:25:00,54.09,54.26,54.02,54.26,12435.0,52.6503,52.8158,52.5822,52.8158,12435.0
2023-05-17 11:30:00,54.24,54.3,54.16,54.18,25115.0,52.7963,52.8547,52.7184,52.7379,25115.0
2023-05-17 11:35:00,54.18,54.3,54.18,54.3,15897.0,52.7379,52.8547,52.7379,52.8547,15897.0
2023-05-17 11:40:00,54.3,54.46,54.3,54.45,48462.0,52.8547,53.0104,52.8547,53.0007,48462.0
2023-05-17 11:45:00,54.49,54.53,54.41,54.42,8474.0,53.0396,53.0786,52.9618,52.9715,8474.0
2023-05-17 11:50:00,54.42,54.52,54.42,54.46,11543.0,52.9715,53.0688,52.9715,53.0104,11543.0
2023-05-17 11:55:00,54.49,54.53,54.47,54.52,12147.0,53.0396,53.0786,53.0202,53.0688,12147.0
2023-05-17 12:00:00,54.53,54.6,54.51,54.53,22384.0,53.0786,53.1467,53.0591,53.0786,22384.0
2023-05-17 12:05:00,54.52,54.61,54.51,54.54,16016.0,53.0688,53.1565,53.0591,53.0883,16016.0
2023-05-17 12:10:00,54.54,54.6,54.54,54.56,7539.0,53.0883,53.1467,53.0883,53.1078,7539.0
2023-05-17 12:15:00,54.56,54.59,54.51,54.52,10888.0,53.1078,53.137,53.0591,53.0688,10888.0
2023-05-17 12:20:00,54.54,54.61,54.53,54.57,9199.0,53.0883,53.1565,53.0786,53.1175,9199.0
2023-05-17 12:25:00,54.56,54.73,54.54,54.72,14376.0,53.1078,53.2733,53.0883,53.2635,14376.0
2023-05-17 12:30:00,54.73,54.87,54.71,54.81,58067.0,53.2733,53.4095,53.2538,53.3511,58067.0
2023-05-17 12:35:00,54.81,55.1,54.8,55.1,52824.0,53.3511,53.6334,53.3414,53.6334,52824.0
2023-05-17 12:40:00,55.11,55.22,55.08,55.15,210587.0,53.6431,53.7502,53.6139,53.6821,210587.0
2023-05-17 12:45:00,55.16,55.38,55.13,55.34,38561.0,53.6918,53.906,53.6626,53.867,38561.0
2023-05-17 12:50:00,55.34,55.43,55.24,55.42,51873.0,53.867,53.9546,53.7697,53.9449,51873.0
2023-05-17 12:55:00,55.44,55.5,55.33,55.4,52837.0,53.9644,54.0228,53.8573,53.9254,52837.0
2023-05-17 13:00:00,55.44,55.53,55.43,55.51,26946.0,53.9644,54.052,53.9546,54.0325,26946.0
2023-05-17 13:05:00,55.52,55.69,55.51,55.58,70950.0,54.0422,54.2077,54.0325,54.1006,70950.0
2023-05-17 13:10:00,55.57,55.58,55.48,55.5,45609.0,54.0909,54.1006,54.0033,54.0228,45609.0
2023-05-17 13:15:00,55.51,55.51,55.38,55.38,18769.0,54.0325,54.0325,53.906,53.906,18769.0
2023-05-17 13:20:00,55.39,55.58,55.39,55.54,18684.0,53.9157,54.1006,53.9157,54.0617,18684.0
2023-05-17 13:25:00,55.55,55.59,55.52,55.55,16975.0,54.0714,54.1104,54.0422,54.0714,16975.0
2023-05-17 13:30:00,55.56,55.7,55.56,55.7,40225.0,54.0812,54.2174,54.0812,54.2174,40225.0
2023-05-17 13:35:00,55.71,55.71,55.53,55.58,20340.0,54.2272,54.2272,54.052,54.1006,20340.0
2023-05-17 13:40:00,55.59,55.71,55.58,55.64,23417.0,54.1104,54.2272,54.1006,54.159,23417.0
2023-05-17 13:45:00,55.65,55.8,55.63,55.77,19632.0,54.1688,54.3148,54.1493,54.2856,19632.0
2023-05-17 13:50:00,55.77,55.82,55.68,55.69,30343.0,54.2856,54.3342,54.198,54.2077,30343.0
2023-05-17 13:55:00,55.67,55.72,55.64,55.72,6130.0,54.1882,54.2369,54.159,54.2369,6130.0
2023-05-17 14:00:00,55.74,55.75,55.59,55.59,43880.0,54.2564,54.2661,54.1104,54.1104,43880.0
2023-05-17 14:05:00,55.59,55.59,55.45,55.5,33474.0,54.1104,54.1104,53.9741,54.0228,33474.0
2023-05-17 14:10:00,55.53,55.65,55.52,55.6,22873.0,54.052,54.1688,54.0422,54.1201,22873.0
2023-05-17 14:15:00,55.61,55.64,55.53,55.63,20001.0,54.1298,54.159,54.052,54.1493,20001.0
2023-05-17 14:20:00,55.63,55.65,55.6,55.61,10138.0,54.1493,54.1688,54.1201,54.1298,10138.0
2023-05-17 14:25:00,55.63,55.64,55.52,55.53,22676.0,54.1493,54.159,54.0422,54.052,22676.0
2023-05-17 14:30:00,55.54,55.57,55.39,55.41,24128.0,54.0617,54.0909,53.9157,53.9352,24128.0
2023-05-17 14:35:00,55.41,55.55,55.41,55.45,40200.0,53.9352,54.0714,53.9352,53.9741,40200.0
2023-05-17 14:40:00,55.49,55.49,55.41,55.43,15999.0,54.013,54.013,53.9352,53.9546,15999.0
2023-05-17 14:45:00,55.43,55.47,55.36,55.46,39790.0,53.9546,53.9936,53.8865,53.9838,39790.0
2023-05-17 14:50:00,55.47,55.47,55.32,55.37,30244.0,53.9936,53.9936,53.8476,53.8962,30244.0
2023-05-17 14:55:00,55.37,55.37,55.26,55.29,22054.0,53.8962,53.8962,53.7891,53.8184,22054.0
2023-05-17 15:00:00,55.32,55.43,55.28,55.43,15176.0,53.8476,53.9546,53.8086,53.9546,15176.0
2023-05-17 15:05:00,55.41,55.53,55.41,55.51,27258.0,53.9352,54.052,53.9352,54.0325,27258.0
2023-05-17 15:10:00,55.53,55.54,55.44,55.45,19318.0,54.052,54.0617,53.9644,53.9741,19318.0
2023-05-17 15:15:00,55.46,55.57,55.43,55.47,30215.0,53.9838,54.0909,53.9546,53.9936,30215.0
2023-05-17 15:20:00,55.46,55.48,55.25,55.26,20876.0,53.9838,54.0033,53.7794,53.7891,20876.0
2023-05-17 15:25:00,55.26,55.32,55.23,55.31,8911.0,53.7891,53.8476,53.7599,53.8378,8911.0
2023-05-17 15:30:00,55.32,55.43,55.29,55.33,17671.0,53.8476,53.9546,53.8184,53.8573,17671.0
2023-05-17 15:35:00,55.32,55.38,55.27,55.32,44625.0,53.8476,53.906,53.7989,53.8476,44625.0
2023-05-17 15:40:00,55.28,55.47,55.28,55.44,33908.0,53.8086,53.9936,53.8086,53.9644,33908.0
2023-05-17 15:45:00,55.44,55.59,55.41,55.58,19548.0,53.9644,54.1104,53.9352,54.1006,19548.0
2023-05-17 15:50:00,55.55,55.62,55.47,55.55,33406.0,54.0714,54.1396,53.9936,54.0714,33406.0
2023-05-17 15:55:00,55.55,55.66,55.46,55.57,66125.0,54.0714,54.1785,53.9838,54.0909,66125.0
2023-05-18 09:30:00,55.17,55.24,54.98,55.14,70313.0,53.7015,53.7697,53.5166,53.6723,70313.0
2023-05-18 09:35:00,55.14,55.34,55.05,55.31,26898.0,53.6723,53.867,53.5847,53.8378,26898.0
2023-05-18 09:40:00,55.28,55.29,55.04,55.09,40133.0,53.8086,53.8184,53.575,53.6237,40133.0
2023-05-18 09:45:00,55.12,55.2,55.05,55.15,46807.0,53.6529,53.7307,53.5847,53.6821,46807.0
2023-05-18 09:50:00,55.13,55.2,55.05,55.05,30449.0,53.6626,53.7307,53.5847,53.5847,30449.0
2023-05-18 09:55:00,55.03,55.06,54.93,55.03,27169.0,53.5653,53.5945,53.4679,53.5653,27169.0
2023-05-18 10:00:00,55.05,55.08,54.95,54.97,22256.0,53.5847,53.6139,53.4874,53.5069,22256.0
2023-05-18 10:05:00,54.98,55.3,54.98,55.25,38766.0,53.5166,53.8281,53.5166,53.7794,38766.0
2023-05-18 10:10:00,55.24,55.38,55.23,55.26,23140.0,53.7697,53.906,53.7599,53.7891,23140.0
2023-05-18 10:15:00,55.26,55.43,55.19,55.36,43046.0,53.7891,53.9546,53.721,53.8865,43046.0
2023-05-18 10:20:00,55.37,55.62,55.37,55.58,56588.0,53.8962,54.1396,53.8962,54.1006,56588.0
2023-05-18 10:25:00,55.61,55.66,55.49,55.66,29904.0,54.1298,54.1785,54.013,54.1785,29904.0
2023-05-18 10:30:00,55.67,55.93,55.67,55.91,55077.0,54.1882,54.4413,54.1882,54.4218,55077.0
2023-05-18 10:35:00,55.92,55.94,55.82,55.91,55628.0,54.4316,54.451,54.3342,54.4218,55628.0
2023-05-18 10:40:00,55.91,55.91,55.6,55.62,24846.0,54.4218,54.4218,54.1201,54.1396,24846.0
2023-05-18 10:45:00,55.61,55.75,55.59,55.75,17327.0,54.1298,54.2661,54.1104,54.2661,17327.0
2023-05-18 10:50:00,55.74,55.79,55.67,55.72,13572.0,54.2564,54.305,54.1882,54.2369,13572.0
2023-05-18 10:55:00,55.75,55.79,55.72,55.77,12868.0,54.2661,54.305,54.2369,54.2856,12868.0
2023-05-18 11:00:00,55.79,55.98,55.79,55.93,43611.0,54.305,54.49,54.305,54.4413,43611.0
2023-05-18 11:05:00,55.93,55.93,55.75,55.79,29909.0,54.4413,54.4413,54.2661,54.305,29909.0
2023-05-18 11:10:00,55.79,55.79,55.53,55.58,40238.0,54.305,54.305,54.052,54.1006,40238.0
2023-05-18 11:15:00,55.58,55.65,55.56,55.56,19470.0,54.1006,54.1688,54.0812,54.0812,19470.0
2023-05-18 11:20:00,55.57,55.61,55.3,55.45,42447.0,54.0909,54.1298,53.8281,53.9741,42447.0
2023-05-18 11:25:00,55.42,55.43,55.35,55.4,15996.0,53.9449,53.9546,53.8768,53.9254,15996.0
2023-05-18 11:30:00,55.44,55.47,55.34,55.44,25887.0,53.9644,53.9936,53.867,53.9644,25887.0
2023-05-18 11:35:00,55.43,55.47,55.36,55.36,10715.0,53.9546,53.9936,53.8865,53.8865,10715.0
2023-05-18 11:40:00,55.37,55.45,55.29,55.4,28704.0,53.8962,53.9741,53.8184,53.9254,28704.0
2023-05-18 11:45:00,55.42,55.65,55.42,55.6,72140.0,53.9449,54.1688,53.9449,54.1201,72140.0
2023-05-18 11:50:00,55.6,55.64,55.57,55.61,18691.0,54.1201,54.159,54.0909,54.1298,18691.0
2023-05-18 11:55:00,55.62,55.65,55.13,55.23,99885.0,54.1396,54.1688,53.6626,53.7599,99885.0
2023-05-18 12:00:00,55.24,55.27,55.15,55.2,34128.0,53.7697,53.7989,53.6821,53.7307,34128.0
2023-05-18 12:05:00,55.24,55.24,55.01,55.09,71784.0,53.7697,53.7697,53.5458,53.6237,71784.0
2023-05-18 12:10:00,55.08,55.15,54.84,54.85,57561.0,53.6139,53.6821,53.3803,53.3901,57561.0
2023-05-18 12:15:00,54.85,55.02,54.71,54.96,63163.0,53.3901,53.5555,53.2538,53.4971,63163.0
2023-05-18 12:20:00,54.96,55.08,54.9,55.06,34348.0,53.4971,53.6139,53.4387,53.5945,34348.0
2023-05-18 12:25:00,55.06,55.08,54.93,55.01,26712.0,53.5945,53.6139,53.4679,53.5458,26712.0
2023-05-18 12:30:00,54.98,55.07,54.97,55.03,31753.0,53.5166,53.6042,53.5069,53.5653,31753.0
2023-05-18 12:35:00,55.05,55.09,54.87,54.87,14314.0,53.5847,53.6237,53.4095,53.4095,14314.0
2023-05-18 12:40:00,54.92,54.94,54.76,54.91,27291.0,53.4582,53.4777,53.3025,53.4485,27291.0
2023-05-18 12:45:00,54.93,54.95,54.78,54.81,10282.0,53.4679,53.4874,53.3219,53.3511,10282.0
2023-05-18 12:50:00,54.8,54.85,54.74,54.78,19934.0,53.3414,53.3901,53.283,53.3219,19934.0
2023-05-18 12:55:00,54.81,54.83,54.64,54.82,46706.0,53.3511,53.3706,53.1857,53.3609,46706.0
2023-05-18 13:00:00,54.82,54.9,54.81,54.83,25425.0,53.3609,53.4387,53.3511,53.3706,25425.0
2023-05-18 13:05:00,54.86,54.91,54.78,54.9,14202.0,53.3998,53.4485,53.3219,53.4387,14202.0
2023-05-18 13:10:00,54.91,54.95,54.84,54.89,19823.0,53.4485,53.4874,53.3803,53.429,19823.0
2023-05-18 13:15:00,54.92,55.05,54.87,55.02,28318.0,53.4582,53.5847,53.4095,53.5555,28318.0
2023-05-18 13:20:00,55.02,55.13,55.02,55.09,30593.0,53.5555,53.6626,53.5555,53.6237,30593.0
2023-05-18 13:25:00,55.08,55.18,54.79,54.79,105911.0,53.6139,53.7113,53.3317,53.3317,105911.0
2023-05-18 13:30:00,54.79,54.96,54.75,54.88,29458.0,53.3317,53.4971,53.2927,53.4193,29458.0
2023-05-18 13:35:00,54.95,54.97,54.81,54.86,9500.0,53.4874,53.5069,53.3511,53.3998,9500.0
2023-05-18 13:40:00,54.8,54.86,54.73,54.74,13090.0,53.3414,53.3998,53.2733,53.283,13090.0
2023-05-18 13:45:00,54.7,54.8,54.59,54.76,34550.0,53.2441,53.3414,53.137,53.3025,34550.0
2023-05-18 13:50:00,54.78,54.79,54.72,54.72,22868.0,53.3219,53.3317,53.2635,53.2635,22868.0
2023-05-18 13:55:00,54.72,54.73,54.58,54.7,29900.0,53.2635,53.2733,53.1272,53.2441,29900.0
2023-05-18 14:00:00,54.7,54.84,54.67,54.76,28345.0,53.2441,53.3803,53.2149,53.3025,28345.0
2023-05-18 14:05:00,54.74,54.85,54.74,54.8,18632.0,53.283,53.3901,53.283,53.3414,18632.0
2023-05-18 14:10:00,54.81,54.84,54.76,54.79,4950.0,53.3511,53.3803,53.3025,53.3317,4950.0
2023-05-18 14:15:00,54.84,55.01,54.84,55.01,36315.0,53.3803,53.5458,53.3803,53.5458,36315.0
2023-05-18 14:20:00,55.03,55.17,55.03,55.15,15962.0,53.5653,53.7015,53.5653,53.6821,15962.0
2023-05-18 14:25:00,55.16,55.26,55.15,55.17,29231.0,53.6918,53.7891,53.6821,53.7015,29231.0
2023-05-18 14:30:00,55.18,55.27,55.17,55.25,14232.0,53.7113,53.7989,53.7015,53.7794,14232.0
2023-05-18 14:35:00,55.23,55.32,55.22,55.3,7702.0,53.7599,53.8476,53.7502,53.8281,7702.0
2023-05-18 14:40:00,55.29,55.31,55.18,55.2,18331.0,53.8184,53.8378,53.7113,53.7307,18331.0
2023-05-18 14:45:00,55.21,55.31,55.21,55.29,11320.0,53.7405,53.8378,53.7405,53.8184,11320.0
2023-05-18 14:50:00,55.31,55.35,55.26,55.27,10535.0,53.8378,53.8768,53.7891,53.7989,10535.0
2023-05-18 14:55:00,55.28,55.33,55.28,55.3,3900.0,53.8086,53.8573,53.8086,53.8281,3900.0
2023-05-18 15:00:00,55.34,55.43,55.29,55.29,25619.0,53.867,53.9546,53.8184,53.8184,25619.0
2023-05-18 15:05:00,55.28,55.39,55.24,55.39,15099.0,53.8086,53.9157,53.7697,53.9157,15099.0
2023-05-18 15:10:00,55.4,55.5,55.4,55.5,29817.0,53.9254,54.0228,53.9254,54.0228,29817.0
2023-05-18 15:15:00,55.48,55.67,55.48,55.66,32815.0,54.0033,54.1882,54.0033,54.1785,32815.0
2023-05-18 15:20:00,55.65,55.66,55.5,55.53,26063.0,54.1688,54.1785,54.0228,54.052,26063.0
2023-05-18 15:25:00,55.51,55.6,55.47,55.58,20137.0,54.0325,54.1201,53.9936,54.1006,20137.0
2023-05-18 15:30:00,55.63,55.68,55.59,55.67,31553.0,54.1493,54.198,54.1104,54.1882,31553.0
2023-05-18 15:35:00,55.65,55.7,55.62,55.7,22134.0,54.1688,54.2174,54.1396,54.2174,22134.0
2023-05-18 15:40:00,55.69,56.06,55.67,56.04,64526.0,54.2077,54.5679,54.1882,54.5484,64526.0
2023-05-18 15:45:00,56.05,56.17,56.04,56.12,74014.0,54.5581,54.6749,54.5484,54.6263,74014.0
2023-05-18 15:50:00,56.2,56.4,56.14,56.22,77764.0,54.7041,54.8988,54.6457,54.7236,77764.0
2023-05-18 15:55:00,56.21,56.3,56.17,56.21,75759.0,54.7139,54.8015,54.6749,54.7139,75759.0
2023-05-19 09:30:00,56.5,56.52,56.18,56.33,89214.0,54.9961,55.0156,54.6847,54.8307,89214.0
2023-05-19 09:35:00,56.33,56.35,56.21,56.3,26858.0,54.8307,54.8501,54.7139,54.8015,26858.0
2023-05-19 09:40:00,56.31,56.49,56.2,56.39,46783.0,54.8112,54.9864,54.7041,54.8891,46783.0
2023-05-19 09:45:00,56.41,56.49,56.37,56.44,23215.0,54.9085,54.9864,54.8696,54.9377,23215.0
2023-05-19 09:50:00,56.42,56.61,56.41,56.57,21951.0,54.9183,55.1032,54.9085,55.0643,21951.0
2023-05-19 09:55:00,56.57,56.6,56.45,56.49,18326.0,55.0643,55.0935,54.9475,54.9864,18326.0
2023-05-19 10:00:00,56.49,56.51,56.3,56.36,15396.0,54.9864,55.0059,54.8015,54.8599,15396.0
2023-05-19 10:05:00,56.36,56.56,56.33,56.53,23278.0,54.8599,55.0545,54.8307,55.0253,23278.0
2023-05-19 10:10:00,56.5,56.55,56.42,56.53,16674.0,54.9961,55.0448,54.9183,55.0253,16674.0
2023-05-19 10:15:00,56.53,56.56,56.45,56.47,18733.0,55.0253,55.0545,54.9475,54.9669,18733.0
2023-05-19 10:20:00,56.48,56.52,56.42,56.46,9626.0,54.9767,55.0156,54.9183,54.9572,9626.0
2023-05-19 10:25:00,56.48,56.61,56.42,56.56,23871.0,54.9767,55.1032,54.9183,55.0545,23871.0
2023-05-19 10:30:00,56.56,56.59,56.53,56.59,13317.0,55.0545,55.0837,55.0253,55.0837,13317.0
2023-05-19 10:35:00,56.6,56.63,56.43,56.5,24028.0,55.0935,55.1227,54.928,54.9961,24028.0
2023-05-19 10:40:00,56.5,56.56,56.46,56.51,17858.0,54.9961,55.0545,54.9572,55.0059,17858.0
2023-05-19 10:45:00,56.51,56.53,56.46,56.46,8187.0,55.0059,55.0253,54.9572,54.9572,8187.0
2023-05-19 10:50:00,56.47,56.68,56.45,56.62,40915.0,54.9669,55.1714,54.9475,55.113,40915.0
2023-05-19 10:55:00,56.63,56.69,56.61,56.66,8437.0,55.1227,55.1811,55.1032,55.1519,8437.0
2023-05-19 11:00:00,56.66,56.76,56.66,56.74,17926.0,55.1519,55.2492,55.1519,55.2298,17926.0
2023-05-19 11:05:00,56.73,56.73,56.28,56.28,45719.0,55.22,55.22,54.782,54.782,45719.0
2023-05-19 11:10:00,56.27,56.38,56.1,56.17,85728.0,54.7723,54.8793,54.6068,54.6749,85728.0
2023-05-19 11:15:00,56.17,56.23,55.86,55.96,99400.0,54.6749,54.7333,54.3732,54.4705,99400.0
2023-05-19 11:20:00,56.0,56.27,55.95,56.01,64064.0,54.5095,54.7723,54.4608,54.5192,64064.0
2023-05-19 11:25:00,56.01,56.13,55.71,55.71,63704.0,54.5192,54.636,54.2272,54.2272,63704.0
2023-05-19 11:30:00,55.68,55.75,55.5,55.66,53748.0,54.198,54.2661,54.0228,54.1785,53748.0
2023-05-19 11:35:00,55.67,55.67,55.2,55.36,73564.0,54.1882,54.1882,53.7307,53.8865,73564.0
2023-05-19 11:40:00,55.34,55.54,55.24,55.48,100431.0,53.867,54.0617,53.7697,54.0033,100431.0
2023-05-19 11:45:00,55.47,55.79,55.46,55.69,50316.0,53.9936,54.305,53.9838,54.2077,50316.0
2023-05-19 11:50:00,55.7,55.74,55.59,55.7,27174.0,54.2174,54.2564,54.1104,54.2174,27174.0
2023-05-19 11:55:00,55.63,55.86,55.54,55.6,109205.0,54.1493,54.3732,54.0617,54.1201,109205.0
2023-05-19 12:00:00,55.53,55.68,55.47,55.62,39289.0,54.052,54.198,53.9936,54.1396,39289.0
2023-05-19 12:05:00,55.65,55.66,55.48,55.55,26909.0,54.1688,54.1785,54.0033,54.0714,26909.0
2023-05-19 12:10:00,55.54,55.64,55.48,55.53,13361.0,54.0617,54.159,54.0033,54.052,13361.0
2023-05-19 12:15:00,55.51,55.65,55.39,55.58,56290.0,54.0325,54.1688,53.9157,54.1006,56290.0
2023-05-19 12:20:00,55.6,55.7,55.58,55.62,17880.0,54.1201,54.2174,54.1006,54.1396,17880.0
2023-05-19 12:25:00,55.55,55.56,55.43,55.48,7223.0,54.0714,54.0812,53.9546,54.0033,7223.0
2023-05-19 12:30:00,55.44,55.44,55.16,55.19,38883.0,53.9644,53.9644,53.6918,53.721,38883.0
2023-05-19 12:35:00,55.19,55.51,55.17,55.51,31339.0,53.721,54.0325,53.7015,54.0325,31339.0
2023-05-19 12:40:00,55.49,55.59,55.48,55.58,22090.0,54.013,54.1104,54.0033,54.1006,22090.0
2023-05-19 12:45:00,55.61,55.73,55.6,55.73,34343.0,54.1298,54.2466,54.1201,54.2466,34343.0
2023-05-19 12:50:00,55.73,55.85,55.7,55.84,24537.0,54.2466,54.3634,54.2174,54.3537,24537.0
2023-05-19 12:55:00,55.83,55.84,55.73,55.74,9233.0,54.344,54.3537,54.2466,54.2564,9233.0
2023-05-19 13:00:00,55.79,55.88,55.74,55.86,27091.0,54.305,54.3926,54.2564,54.3732,27091.0
2023-05-19 13:05:00,55.85,55.88,55.77,55.8,15954.0,54.3634,54.3926,54.2856,54.3148,15954.0
2023-05-19 13:10:00,55.8,55.8,55.73,55.75,10683.0,54.3148,54.3148,54.2466,54.2661,10683.0
2023-05-19 13:15:00,55.78,55.86,55.78,55.84,18022.0,54.2953,54.3732,54.2953,54.3537,18022.0
2023-05-19 13:20:00,55.81,55.81,55.76,55.8,8770.0,54.3245,54.3245,54.2758,54.3148,8770.0
2023-05-19 13:25:00,55.81,55.81,55.7,55.76,10494.0,54.3245,54.3245,54.2174,54.2758,10494.0
2023-05-19 13:30:00,55.76,55.81,55.71,55.78,9883.0,54.2758,54.3245,54.2272,54.2953,9883.0
2023-05-19 13:35:00,55.77,55.81,55.66,55.75,21138.0,54.2856,54.3245,54.1785,54.2661,21138.0
2023-05-19 13:40:00,55.75,55.78,55.59,55.65,28544.0,54.2661,54.2953,54.1104,54.1688,28544.0
2023-05-19 13:45:00,55.64,55.71,55.56,55.58,19890.0,54.159,54.2272,54.0812,54.1006,19890.0
2023-05-19 13:50:00,55.56,55.62,55.51,55.62,14478.0,54.0812,54.1396,54.0325,54.1396,14478.0
2023-05-19 13:55:00,55.6,55.6,55.4,55.4,23054.0,54.1201,54.1201,53.9254,53.9254,23054.0
2023-05-19 14:00:00,55.42,55.46,55.37,55.41,15428.0,53.9449,53.9838,53.8962,53.9352,15428.0
2023-05-19 14:05:00,55.41,55.54,55.39,55.45,20596.0,53.9352,54.0617,53.9157,53.9741,20596.0
2023-05-19 14:10:00,55.47,55.49,55.4,55.41,18698.0,53.9936,54.013,53.9254,53.9352,18698.0
2023-05-19 14:15:00,55.4,55.55,55.27,55.55,45345.0,53.9254,54.0714,53.7989,54.0714,45345.0
2023-05-19 14:20:00,55.54,55.65,55.53,55.61,23928.0,54.0617,54.1688,54.052,54.1298,23928.0
2023-05-19 14:25:00,55.61,55.61,55.44,55.44,9628.0,54.1298,54.1298,53.9644,53.9644,9628.0
2023-05-19 14:30:00,55.43,55.51,55.39,55.46,16531.0,53.9546,54.0325,53.9157,53.9838,16531.0
2023-05-19 14:35:00,55.45,55.6,55.43,55.58,30361.0,53.9741,54.1201,53.9546,54.1006,30361.0
2023-05-19 14:40:00,55.59,55.63,55.53,55.62,18892.0,54.1104,54.1493,54.052,54.1396,18892.0
2023-05-19 14:45:00,55.61,55.61,55.47,55.51,11297.0,54.1298,54.1298,53.9936,54.0325,11297.0
2023-05-19 14:50:00,55.55,55.73,55.55,55.67,15767.0,54.0714,54.2466,54.0714,54.1882,15767.0
2023-05-19 14:55:00,55.72,55.78,55.72,55.78,16141.0,54.2369,54.2953,54.2369,54.2953,16141.0
2023-05-19 15:00:00,55.77,55.79,55.66,55.67,16120.0,54.2856,54.305,54.1785,54.1882,16120.0
2023-05-19 15:05:00,55.71,55.71,55.56,55.62,20929.0,54.2272,54.2272,54.0812,54.1396,20929.0
2023-05-19 15:10:00,55.61,55.75,55.61,55.74,15159.0,54.1298,54.2661,54.1298,54.2564,15159.0
2023-05-19 15:15:00,55.73,55.74,55.61,55.64,16189.0,54.2466,54.2564,54.1298,54.159,16189.0
2023-05-19 15:20:00,55.62,55.66,55.53,55.65,14802.0,54.1396,54.1785,54.052,54.1688,14802.0
2023-05-19 15:25:00,55.66,55.66,55.52,55.54,32089.0,54.1785,54.1785,54.0422,54.0617,32089.0
2023-05-19 15:30:00,55.55,55.57,55.45,55.5,16576.0,54.0714,54.0909,53.9741,54.0228,16576.0
2023-05-19 15:35:00,55.5,55.64,55.49,55.59,6621.0,54.0228,54.159,54.013,54.1104,6621.0
2023-05-19 15:40:00,55.57,55.68,55.57,55.65,27779.0,54.0909,54.198,54.0909,54.1688,27779.0
2023-05-19 15:45:00,55.66,55.66,55.56,55.63,8140.0,54.1785,54.1785,54.0812,54.1493,8140.0
2023-05-19 15:50:00,55.58,55.75,55.52,55.73,36000.0,54.1006,54.2661,54.0422,54.2466,36000.0
2023-05-19 15:55:00,55.75,55.79,55.63,55.64,43817.0,54.2661,54.305,54.1493,54.159,43817.0
2023-05-22 09:30:00,55.61,55.96,55.51,55.86,68341.0,54.1298,54.4705,54.0325,54.3732,68341.0
2023-05-22 09:35:00,55.87,56.09,55.82,55.99,50038.0,54.3829,54.5971,54.3342,54.4997,50038.0
2023-05-22 09:40:00,55.98,56.06,55.6,55.61,66790.0,54.49,54.5679,54.1201,54.1298,66790.0
2023-05-22 09:45:00,55.62,55.62,55.42,55.46,73656.0,54.1396,54.1396,53.9449,53.9838,73656.0
2023-05-22 09:50:00,55.47,55.49,55.33,55.35,80150.0,53.9936,54.013,53.8573,53.8768,80150.0
2023-05-22 09:55:00,55.34,55.38,55.03,55.1,84784.0,53.867,53.906,53.5653,53.6334,84784.0
2023-05-22 10:00:00,55.09,55.09,54.94,55.0,67520.0,53.6237,53.6237,53.4777,53.5361,67520.0
2023-05-22 10:05:00,54.99,55.08,54.54,54.63,98662.0,53.5263,53.6139,53.0883,53.1759,98662.0
2023-05-22 10:10:00,54.63,55.19,54.63,55.15,146580.0,53.1759,53.721,53.1759,53.6821,146580.0
2023-05-22 10:15:00,55.16,55.25,55.08,55.17,61564.0,53.6918,53.7794,53.6139,53.7015,61564.0
2023-05-22 10:20:00,55.19,55.25,55.04,55.22,24674.0,53.721,53.7794,53.575,53.7502,24674.0
2023-05-22 10:25:00,55.2,55.28,55.09,55.23,21454.0,53.7307,53.8086,53.6237,53.7599,21454.0
2023-05-22 10:30:00,55.25,55.31,55.18,55.19,14297.0,53.7794,53.8378,53.7113,53.721,14297.0
2023-05-22 10:35:00,55.21,55.26,55.15,55.19,7392.0,53.7405,53.7891,53.6821,53.721,7392.0
2023-05-22 10:40:00,55.17,55.17,55.02,55.03,16399.0,53.7015,53.7015,53.5555,53.5653,16399.0
2023-05-22 10:45:00,55.01,55.08,54.89,54.96,24596.0,53.5458,53.6139,53.429,53.4971,24596.0
2023-05-22 10:50:00,54.94,55.02,54.91,54.96,7168.0,53.4777,53.5555,53.4485,53.4971,7168.0
2023-05-22 10:55:00,54.96,55.05,54.77,55.05,48815.0,53.4971,53.5847,53.3122,53.5847,48815.0
2023-05-22 11:00:00,55.07,55.21,55.05,55.18,20048.0,53.6042,53.7405,53.5847,53.7113,20048.0
2023-05-22 11:05:00,55.18,55.37,55.17,55.26,15641.0,53.7113,53.8962,53.7015,53.7891,15641.0
2023-05-22 11:10:00,55.25,55.27,55.2,55.24,2074.0,53.7794,53.7989,53.7307,53.7697,2074.0
2023-05-22 11:15:00,55.24,55.3,55.2,55.27,5275.0,53.7697,53.8281,53.7307,53.7989,5275.0
2023-05-22 11:20:00,55.25,55.29,55.21,55.28,9278.0,53.7794,53.8184,53.7405,53.8086,9278.0
2023-05-22 11:25:00,55.27,55.32,55.25,55.31,15623.0,53.7989,53.8476,53.7794,53.8378,15623.0
2023-05-22 11:30:00,55.26,55.36,55.25,55.31,9317.0,53.7891,53.8865,53.7794,53.8378,9317.0
2023-05-22 11:35:00,55.3,55.33,55.26,55.26,12511.0,53.8281,53.8573,53.7891,53.7891,12511.0
2023-05-22 11:40:00,55.27,55.27,55.21,55.21,6619.0,53.7989,53.7989,53.7405,53.7405,6619.0
2023-05-22 11:45:00,55.16,55.18,55.11,55.15,10820.0,53.6918,53.7113,53.6431,53.6821,10820.0
2023-05-22 11:50:00,55.16,55.31,55.16,55.3,16119.0,53.6918,53.8378,53.6918,53.8281,16119.0
2023-05-22 11:55:00,55.32,55.47,55.29,55.33,35108.0,53.8476,53.9936,53.8184,53.8573,35108.0
2023-05-22 12:00:00,55.33,55.4,55.33,55.35,10516.0,53.8573,53.9254,53.8573,53.8768,10516.0
2023-05-22 12:05:00,55.3,55.31,55.26,55.26,5204.0,53.8281,53.8378,53.7891,53.7891,5204.0
2023-05-22 12:10:00,55.28,55.33,55.23,55.26,15721.0,53.8086,53.8573,53.7599,53.7891,15721.0
2023-05-22 12:15:00,55.26,55.26,55.14,55.2,20056.0,53.7891,53.7891,53.6723,53.7307,20056.0
2023-05-22 12:20:00,55.2,55.21,54.99,55.05,32992.0,53.7307,53.7405,53.5263,53.5847,32992.0
2023-05-22 12:25:00,55.03,55.13,55.02,55.06,10038.0,53.5653,53.6626,53.5555,53.5945,10038.0
2023-05-22 12:30:00,55.05,55.14,55.05,55.09,5870.0,53.5847,53.6723,53.5847,53.6237,5870.0
2023-05-22 12:35:00,55.1,55.13,55.05,55.05,11028.0,53.6334,53.6626,53.5847,53.5847,11028.0
2023-05-22 12:40:00,55.04,55.08,55.01,55.03,6421.0,53.575,53.6139,53.5458,53.5653,6421.0
2023-05-22 12:45:00,55.0,55.05,54.98,54.98,14534.0,53.5361,53.5847,53.5166,53.5166,14534.0
2023-05-22 12:50:00,54.98,55.07,54.98,55.04,5049.0,53.5166,53.6042,53.5166,53.575,5049.0
2023-05-22 12:55:00,55.04,55.08,55.03,55.06,7035.0,53.575,53.6139,53.5653,53.5945,7035.0
2023-05-22 13:00:00,55.07,55.18,55.07,55.15,18438.0,53.6042,53.7113,53.6042,53.6821,18438.0
2023-05-22 13:05:00,55.13,55.22,55.08,55.18,40214.0,53.6626,53.7502,53.6139,53.7113,40214.0
2023-05-22 13:10:00,55.16,55.18,54.86,54.93,71029.0,53.6918,53.7113,53.3998,53.4679,71029.0
2023-05-22 13:15:00,54.87,55.1,54.8,55.09,63221.0,53.4095,53.6334,53.3414,53.6237,63221.0
2023-05-22 13:20:00,55.12,55.21,55.09,55.17,35848.0,53.6529,53.7405,53.6237,53.7015,35848.0
2023-05-22 13:25:00,55.17,55.17,55.14,55.15,1200.0,53.7015,53.7015,53.6723,53.6821,1200.0
2023-05-22 13:30:00,55.1,55.16,55.1,55.13,9656.0,53.6334,53.6918,53.6334,53.6626,9656.0
2023-05-22 13:35:00,55.14,55.18,55.12,55.15,10878.0,53.6723,53.7113,53.6529,53.6821,10878.0
2023-05-22 13:40:00,55.15,55.15,55.09,55.12,11200.0,53.6821,53.6821,53.6237,53.6529,11200.0
2023-05-22 13:45:00,55.12,55.15,55.1,55.13,8412.0,53.6529,53.6821,53.6334,53.6626,8412.0
2023-05-22 13:50:00,55.14,55.14,55.07,55.09,2183.0,53.6723,53.6723,53.6042,53.6237,2183.0
2023-05-22 13:55:00,55.09,55.17,55.07,55.11,32053.0,53.6237,53.7015,53.6042,53.6431,32053.0
2023-05-22 14:00:00,55.11,55.13,55.1,55.12,4139.0,53.6431,53.6626,53.6334,53.6529,4139.0
2023-05-22 14:05:00,55.09,55.17,55.08,55.16,10865.0,53.6237,53.7015,53.6139,53.6918,10865.0
2023-05-22 14:10:00,55.14,55.15,55.09,55.09,2100.0,53.6723,53.6821,53.6237,53.6237,2100.0
2023-05-22 14:15:00,55.1,55.24,55.1,55.22,22669.0,53.6334,53.7697,53.6334,53.7502,22669.0
2023-05-22 14:20:00,55.22,55.24,55.2,55.23,7453.0,53.7502,53.7697,53.7307,53.7599,7453.0
2023-05-22 14:25:00,55.19,55.31,55.18,55.29,8845.0,53.721,53.8378,53.7113,53.8184,8845.0
2023-05-22 14:30:00,55.29,55.33,55.28,55.3,8501.0,53.8184,53.8573,53.8086,53.8281,8501.0
2023-05-22 14:35:00,55.29,55.29,55.23,55.24,17703.0,53.8184,53.8184,53.7599,53.7697,17703.0
2023-05-22 14:40:00,55.24,55.31,55.22,55.3,6851.0,53.7697,53.8378,53.7502,53.8281,6851.0
2023-05-22 14:45:00,55.3,55.32,55.27,55.32,9600.0,53.8281,53.8476,53.7989,53.8476,9600.0
2023-05-22 14:50:00,55.33,55.48,55.33,55.36,20930.0,53.8573,54.0033,53.8573,53.8865,20930.0
2023-05-22 14:55:00,55.35,55.35,55.18,55.3,27692.0,53.8768,53.8768,53.7113,53.8281,27692.0
2023-05-22 15:00:00,55.31,55.38,55.28,55.29,17608.0,53.8378,53.906,53.8086,53.8184,17608.0
2023-05-22 15:05:00,55.3,55.32,55.21,55.25,15176.0,53.8281,53.8476,53.7405,53.7794,15176.0
2023-05-22 15:10:00,55.23,55.26,55.18,55.22,13848.0,53.7599,53.7891,53.7113,53.7502,13848.0
2023-05-22 15:15:00,55.22,55.3,55.17,55.27,11900.0,53.7502,53.8281,53.7015,53.7989,11900.0
2023-05-22 15:20:00,55.27,55.27,55.14,55.14,25577.0,53.7989,53.7989,53.6723,53.6723,25577.0
2023-05-22 15:25:00,55.15,55.15,54.99,55.09,19800.0,53.6821,53.6821,53.5263,53.6237,19800.0
2023-05-22 15:30:00,55.1,55.1,55.02,55.05,24856.0,53.6334,53.6334,53.5555,53.5847,24856.0
2023-05-22 15:35:00,55.03,55.05,54.96,54.98,10289.0,53.5653,53.5847,53.4971,53.5166,10289.0
2023-05-22 15:40:00,55.0,55.04,54.95,54.99,22180.0,53.5361,53.575,53.4874,53.5263,22180.0
2023-05-22 15:45:00,55.0,55.09,54.94,54.95,21176.0,53.5361,53.6237,53.4777,53.4874,21176.0
2023-05-22 15:50:00,54.97,55.01,54.87,54.98,25483.0,53.5069,53.5458,53.4095,53.5166,25483.0
2023-05-22 15:55:00,54.98,54.99,54.92,54.95,49444.0,53.5166,53.5263,53.4582,53.4874,49444.0
2023-05-23 09:30:00,54.4,54.59,54.08,54.42,118527.0,52.952,53.137,52.6406,52.9715,118527.0
2023-05-23 09:35:00,54.42,54.44,54.24,54.29,67135.0,52.9715,52.991,52.7963,52.845,67135.0
2023-05-23 09:40:00,54.3,54.43,54.27,54.43,58629.0,52.8547,52.9812,52.8255,52.9812,58629.0
2023-05-23 09:45:00,54.39,54.68,54.36,54.64,92351.0,52.9423,53.2246,52.9131,53.1857,92351.0
2023-05-23 09:50:00,54.64,54.77,54.58,54.66,35234.0,53.1857,53.3122,53.1272,53.2051,35234.0
2023-05-23 09:55:00,54.65,54.72,54.57,54.7,39275.0,53.1954,53.2635,53.1175,53.2441,39275.0
2023-05-23 10:00:00,54.73,54.86,54.72,54.76,53513.0,53.2733,53.3998,53.2635,53.3025,53513.0
2023-05-23 10:05:00,54.74,54.76,54.67,54.76,16073.0,53.283,53.3025,53.2149,53.3025,16073.0
2023-05-23 10:10:00,54.75,54.83,54.74,54.78,58465.0,53.2927,53.3706,53.283,53.3219,58465.0
2023-05-23 10:15:00,54.79,54.84,54.53,54.75,90264.0,53.3317,53.3803,53.0786,53.2927,90264.0
2023-05-23 10:20:00,54.72,54.79,54.68,54.79,35154.0,53.2635,53.3317,53.2246,53.3317,35154.0
2023-05-23 10:25:00,54.8,54.95,54.78,54.92,34609.0,53.3414,53.4874,53.3219,53.4582,34609.0
2023-05-23 10:30:00,54.91,54.96,54.87,54.95,19985.0,53.4485,53.4971,53.4095,53.4874,19985.0
2023-05-23 10:35:00,54.96,55.02,54.93,55.01,14378.0,53.4971,53.5555,53.4679,53.5458,14378.0
2023-05-23 10:40:00,55.0,55.0,54.86,54.86,69748.0,53.5361,53.5361,53.3998,53.3998,69748.0
2023-05-23 10:45:00,54.85,54.99,54.81,54.93,70924.0,53.3901,53.5263,53.3511,53.4679,70924.0
2023-05-23 10:50:00,54.93,54.93,54.75,54.9,24436.0,53.4679,53.4679,53.2927,53.4387,24436.0
2023-05-23 10:55:00,54.85,54.88,54.82,54.85,59112.0,53.3901,53.4193,53.3609,53.3901,59112.0
2023-05-23 11:00:00,54.84,54.99,54.82,54.92,63119.0,53.3803,53.5263,53.3609,53.4582,63119.0
2023-05-23 11:05:00,54.96,54.96,54.89,54.9,6822.0,53.4971,53.4971,53.429,53.4387,6822.0
2023-05-23 11:10:00,54.92,54.93,54.88,54.89,7832.0,53.4582,53.4679,53.4193,53.429,7832.0
2023-05-23 11:15:00,54.87,54.87,54.75,54.75,62744.0,53.4095,53.4095,53.2927,53.2927,62744.0
2023-05-23 11:20:00,54.76,54.89,54.73,54.87,72741.0,53.3025,53.429,53.2733,53.4095,72741.0
2023-05-23 11:25:00,54.87,54.96,54.87,54.95,9864.0,53.4095,53.4971,53.4095,53.4874,9864.0
2023-05-23 11:30:00,54.94,54.98,54.9,54.91,11717.0,53.4777,53.5166,53.4387,53.4485,11717.0
2023-05-23 11:35:00,54.89,54.93,54.84,54.91,15217.0,53.429,53.4679,53.3803,53.4485,15217.0
2023-05-23 11:40:00,54.92,54.97,54.87,54.93,42183.0,53.4582,53.5069,53.4095,53.4679,42183.0
2023-05-23 11:45:00,54.95,54.96,54.87,54.93,5891.0,53.4874,53.4971,53.4095,53.4679,5891.0
2023-05-23 11:50:00,54.93,55.01,54.92,55.0,16446.0,53.4679,53.5458,53.4582,53.5361,16446.0
2023-05-23 11:55:00,55.04,55.05,54.89,54.91,21898.0,53.575,53.5847,53.429,53.4485,21898.0
2023-05-23 12:00:00,54.91,55.02,54.9,54.98,8280.0,53.4485,53.5555,53.4387,53.5166,8280.0
2023-05-23 12:05:00,55.01,55.01,54.92,54.93,7136.0,53.5458,53.5458,53.4582,53.4679,7136.0
2023-05-23 12:10:00,54.88,54.96,54.86,54.96,17176.0,53.4193,53.4971,53.3998,53.4971,17176.0
2023-05-23 12:15:00,54.95,54.96,54.86,54.9,16510.0,53.4874,53.4971,53.3998,53.4387,16510.0
2023-05-23 12:20:00,54.89,54.98,54.88,54.97,7879.0,53.429,53.5166,53.4193,53.5069,7879.0
2023-05-23 12:25:00,54.97,54.98,54.93,54.93,7693.0,53.5069,53.5166,53.4679,53.4679,7693.0
2023-05-23 12:30:00,54.93,55.0,54.93,54.96,9416.0,53.4679,53.5361,53.4679,53.4971,9416.0
2023-05-23 12:35:00,54.95,54.97,54.64,54.73,123728.0,53.4874,53.5069,53.1857,53.2733,123728.0
2023-05-23 12:40:00,54.74,54.81,54.66,54.69,27755.0,53.283,53.3511,53.2051,53.2343,27755.0
2023-05-23 12:45:00,54.68,54.75,54.56,54.61,65811.0,53.2246,53.2927,53.1078,53.1565,65811.0
2023-05-23 12:50:00,54.6,54.69,54.58,54.63,8426.0,53.1467,53.2343,53.1272,53.1759,8426.0
2023-05-23 12:55:00,54.66,54.74,54.63,54.63,22255.0,53.2051,53.283,53.1759,53.1759,22255.0
2023-05-23 13:00:00,54.63,54.68,54.61,54.63,6860.0,53.1759,53.2246,53.1565,53.1759,6860.0
2023-05-23 13:05:00,54.61,54.81,54.58,54.79,26235.0,53.1565,53.3511,53.1272,53.3317,26235.0
2023-05-23 13:10:00,54.78,54.81,54.74,54.75,11232.0,53.3219,53.3511,53.283,53.2927,11232.0
2023-05-23 13:15:00,54.79,54.83,54.75,54.83,9549.0,53.3317,53.3706,53.2927,53.3706,9549.0
2023-05-23 13:20:00,54.84,54.84,54.73,54.8,5800.0,53.3803,53.3803,53.2733,53.3414,5800.0
2023-05-23 13:25:00,54.8,54.8,54.38,54.38,72889.0,53.3414,53.3414,52.9326,52.9326,72889.0
2023-05-23 13:30:00,54.38,54.38,54.15,54.22,57388.0,52.9326,52.9326,52.7087,52.7768,57388.0
2023-05-23 13:35:00,54.23,54.42,54.23,54.41,20997.0,52.7866,52.9715,52.7866,52.9618,20997.0
2023-05-23 13:40:00,54.43,54.57,54.42,54.54,32661.0,52.9812,53.1175,52.9715,53.0883,32661.0
2023-05-23 13:45:00,54.58,54.61,54.45,54.45,9310.0,53.1272,53.1565,53.0007,53.0007,9310.0
2023-05-23 13:50:00,54.46,54.51,54.4,54.49,19305.0,53.0104,53.0591,52.952,53.0396,19305.0
2023-05-23 13:55:00,54.44,54.45,54.4,54.44,4900.0,52.991,53.0007,52.952,52.991,4900.0
2023-05-23 14:00:00,54.42,54.54,54.42,54.54,12608.0,52.9715,53.0883,52.9715,53.0883,12608.0
2023-05-23 14:05:00,54.55,54.63,54.47,54.48,16886.0,53.098,53.1759,53.0202,53.0299,16886.0
2023-05-23 14:10:00,54.47,54.49,54.23,54.27,33687.0,53.0202,53.0396,52.7866,52.8255,33687.0
2023-05-23 14:15:00,54.26,54.36,54.09,54.15,67169.0,52.8158,52.9131,52.6503,52.7087,67169.0
2023-05-23 14:20:00,54.13,54.13,53.66,53.69,99501.0,52.6892,52.6892,52.2317,52.2609,99501.0
2023-05-23 14:25:00,53.69,53.91,53.55,53.81,67460.0,52.2609,52.4751,52.1247,52.3777,67460.0
2023-05-23 14:30:00,53.81,54.04,53.75,53.95,31492.0,52.3777,52.6016,52.3193,52.514,31492.0
2023-05-23 14:35:00,53.96,53.97,53.76,53.84,66244.0,52.5238,52.5335,52.3291,52.4069,66244.0
2023-05-23 14:40:00,53.84,53.86,53.71,53.82,18442.0,52.4069,52.4264,52.2804,52.3875,18442.0
2023-05-23 14:45:00,53.82,53.92,53.78,53.87,5799.0,52.3875,52.4848,52.3485,52.4361,5799.0
2023-05-23 14:50:00,53.89,54.02,53.89,54.02,32305.0,52.4556,52.5822,52.4556,52.5822,32305.0
2023-05-23 14:55:00,54.0,54.04,53.95,53.98,11161.0,52.5627,52.6016,52.514,52.5432,11161.0
2023-05-23 15:00:00,53.98,54.0,53.83,53.86,16620.0,52.5432,52.5627,52.3972,52.4264,16620.0
2023-05-23 15:05:00,53.87,53.94,53.8,53.89,7908.0,52.4361,52.5043,52.368,52.4556,7908.0
2023-05-23 15:10:00,53.9,54.05,53.9,54.05,18333.0,52.4653,52.6114,52.4653,52.6114,18333.0
2023-05-23 15:15:00,54.07,54.07,53.75,53.77,11606.0,52.6308,52.6308,52.3193,52.3388,11606.0
2023-05-23 15:20:00,53.76,54.05,53.72,54.05,31465.0,52.3291,52.6114,52.2901,52.6114,31465.0
2023-05-23 15:25:00,54.03,54.06,53.99,54.05,14172.0,52.5919,52.6211,52.553,52.6114,14172.0
2023-05-23 15:30:00,54.05,54.08,53.99,54.08,19982.0,52.6114,52.6406,52.553,52.6406,19982.0
2023-05-23 15:35:00,54.1,54.13,54.02,54.09,18857.0,52.66,52.6892,52.5822,52.6503,18857.0
2023-05-23 15:40:00,54.08,54.12,54.02,54.1,20293.0,52.6406,52.6795,52.5822,52.66,20293.0
2023-05-23 15:45:00,54.09,54.15,54.02,54.08,19530.0,52.6503,52.7087,52.5822,52.6406,19530.0
2023-05-23 15:50:00,54.06,54.06,53.9,53.93,27406.0,52.6211,52.6211,52.4653,52.4945,27406.0
2023-05-23 15:55:00,53.93,53.99,53.79,53.83,62457.0,52.4945,52.553,52.3583,52.3972,62457.0
2023-05-24 09:30:00,53.5,53.62,53.16,53.25,62800.0,52.076,52.1928,51.745,51.8326,62800.0
2023-05-24 09:35:00,53.23,53.23,52.97,53.05,52588.0,51.8132,51.8132,51.5601,51.638,52588.0
2023-05-24 09:40:00,53.07,53.07,52.92,53.01,39287.0,51.6574,51.6574,51.5114,51.599,39287.0
2023-05-24 09:45:00,53.02,53.09,52.85,52.91,58299.0,51.6088,51.6769,51.4433,51.5017,58299.0
2023-05-24 09:50:00,52.91,52.98,52.72,52.75,46803.0,51.5017,51.5698,51.3168,51.346,46803.0
2023-05-24 09:55:00,52.77,52.91,52.72,52.77,23711.0,51.3654,51.5017,51.3168,51.3654,23711.0
2023-05-24 10:00:00,52.76,52.88,52.68,52.7,23485.0,51.3557,51.4725,51.2778,51.2973,23485.0
2023-05-24 10:05:00,52.7,52.71,52.62,52.67,28938.0,51.2973,51.307,51.2194,51.2681,28938.0
2023-05-24 10:10:00,52.68,52.82,52.64,52.81,25509.0,51.2778,51.4141,51.2389,51.4044,25509.0
2023-05-24 10:15:00,52.81,52.92,52.71,52.82,34187.0,51.4044,51.5114,51.307,51.4141,34187.0
2023-05-24 10:20:00,52.8,52.88,52.59,52.6,30982.0,51.3946,51.4725,51.1902,51.2,30982.0
2023-05-24 10:25:00,52.64,52.79,52.58,52.75,25104.0,51.2389,51.3849,51.1805,51.346,25104.0
2023-05-24 10:30:00,52.74,52.86,52.74,52.82,24602.0,51.3362,51.453,51.3362,51.4141,24602.0
2023-05-24 10:35:00,52.8,52.85,52.69,52.78,11546.0,51.3946,51.4433,51.2876,51.3752,11546.0
2023-05-24 10:40:00,52.75,52.87,52.65,52.76,42254.0,51.346,51.4628,51.2486,51.3557,42254.0
2023-05-24 10:45:00,52.76,52.81,52.58,52.65,33659.0,51.3557,51.4044,51.1805,51.2486,33659.0
2023-05-24 10:50:00,52.64,52.66,52.57,52.61,17909.0,51.2389,51.2584,51.1707,51.2097,17909.0
2023-05-24 10:55:00,52.62,52.66,52.59,52.65,6304.0,51.2194,51.2584,51.1902,51.2486,6304.0
2023-05-24 11:00:00,52.66,52.66,52.55,52.61,14300.0,51.2584,51.2584,51.1513,51.2097,14300.0
2023-05-24 11:05:00,52.63,52.69,52.55,52.59,41714.0,51.2292,51.2876,51.1513,51.1902,41714.0
2023-05-24 11:10:00,52.62,52.7,52.51,52.57,26192.0,51.2194,51.2973,51.1123,51.1707,26192.0
2023-05-24 11:15:00,52.56,52.64,52.53,52.59,6816.0,51.161,51.2389,51.1318,51.1902,6816.0
2023-05-24 11:20:00,52.61,52.92,52.6,52.9,52492.0,51.2097,51.5114,51.2,51.492,52492.0
2023-05-24 11:25:00,52.89,53.08,52.74,52.76,71364.0,51.4822,51.6672,51.3362,51.3557,71364.0
2023-05-24 11:30:00,52.78,52.81,52.61,52.66,27412.0,51.3752,51.4044,51.2097,51.2584,27412.0
2023-05-24 11:35:00,52.65,52.68,52.59,52.65,68539.0,51.2486,51.2778,51.1902,51.2486,68539.0
2023-05-24 11:40:00,52.67,52.74,52.37,52.46,81389.0,51.2681,51.3362,50.9761,51.0637,81389.0
2023-05-24 11:45:00,52.45,52.62,52.41,52.56,56559.0,51.0539,51.2194,51.015,51.161,56559.0
2023-05-24 11:50:00,52.55,52.6,52.48,52.51,15780.0,51.1513,51.2,51.0831,51.1123,15780.0
2023-05-24 11:55:00,52.5,52.53,52.43,52.46,15008.0,51.1026,51.1318,51.0345,51.0637,15008.0
2023-05-24 12:00:00,52.46,52.62,52.45,52.59,10300.0,51.0637,51.2194,51.0539,51.1902,10300.0
2023-05-24 12:05:00,52.61,52.63,52.53,52.54,10029.0,51.2097,51.2292,51.1318,51.1415,10029.0
2023-05-24 12:10:00,52.55,52.56,52.34,52.46,33872.0,51.1513,51.161,50.9469,51.0637,33872.0
2023-05-24 12:15:00,52.46,52.46,52.34,52.41,19917.0,51.0637,51.0637,50.9469,51.015,19917.0
2023-05-24 12:20:00,52.41,52.44,52.3,52.32,14915.0,51.015,51.0442,50.9079,50.9274,14915.0
2023-05-24 12:25:00,52.35,52.4,52.31,52.31,3950.0,50.9566,51.0053,50.9177,50.9177,3950.0
2023-05-24 12:30:00,52.34,52.38,52.27,52.37,10194.0,50.9469,50.9858,50.8787,50.9761,10194.0
2023-05-24 12:35:00,52.36,52.46,52.34,52.46,39671.0,50.9663,51.0637,50.9469,51.0637,39671.0
2023-05-24 12:40:00,52.47,52.55,52.45,52.46,10563.0,51.0734,51.1513,51.0539,51.0637,10563.0
2023-05-24 12:45:00,52.44,52.52,52.43,52.5,5256.0,51.0442,51.1221,51.0345,51.1026,5256.0
2023-05-24 12:50:00,52.46,52.55,52.46,52.52,6700.0,51.0637,51.1513,51.0637,51.1221,6700.0
2023-05-24 12:55:00,52.55,52.58,52.5,52.54,10590.0,51.1513,51.1805,51.1026,51.1415,10590.0
2023-05-24 13:00:00,52.55,52.55,52.45,52.45,8464.0,51.1513,51.1513,51.0539,51.0539,8464.0
2023-05-24 13:05:00,52.47,52.54,52.44,52.48,9448.0,51.0734,51.1415,51.0442,51.0831,9448.0
2023-05-24 13:10:00,52.5,52.5,52.39,52.4,4793.0,51.1026,51.1026,50.9955,51.0053,4793.0
2023-05-24 13:15:00,52.41,52.58,52.4,52.57,21116.0,51.015,51.1805,51.0053,51.1707,21116.0
2023-05-24 13:20:00,52.58,52.74,52.57,52.57,41851.0,51.1805,51.3362,51.1707,51.1707,41851.0
2023-05-24 13:25:00,52.55,52.57,52.46,52.5,17289.0,51.1513,51.1707,51.0637,51.1026,17289.0
2023-05-24 13:30:00,52.52,52.62,52.51,52.6,3450.0,51.1221,51.2194,51.1123,51.2,3450.0
2023-05-24 13:35:00,52.66,52.75,52.64,52.73,11177.0,51.2584,51.346,51.2389,51.3265,11177.0
2023-05-24 13:40:00,52.77,52.82,52.77,52.81,19015.0,51.3654,51.4141,51.3654,51.4044,19015.0
2023-05-24 13:45:00,52.83,52.9,52.69,52.7,35895.0,51.4238,51.492,51.2876,51.2973,35895.0
2023-05-24 13:50:00,52.71,52.81,52.7,52.76,10305.0,51.307,51.4044,51.2973,51.3557,10305.0
2023-05-24 13:55:00,52.77,52.78,52.7,52.78,3450.0,51.3654,51.3752,51.2973,51.3752,3450.0
2023-05-24 14:00:00,52.78,52.85,52.54,52.56,25385.0,51.3752,51.4433,51.1415,51.161,25385.0
2023-05-24 14:05:00,52.57,52.68,52.55,52.55,16306.0,51.1707,51.2778,51.1513,51.1513,16306.0
2023-05-24 14:10:00,52.52,52.59,52.46,52.57,15415.0,51.1221,51.1902,51.0637,51.1707,15415.0
2023-05-24 14:15:00,52.57,52.61,52.5,52.51,4609.0,51.1707,51.2097,51.1026,51.1123,4609.0
2023-05-24 14:20:00,52.52,52.52,52.41,52.5,26128.0,51.1221,51.1221,51.015,51.1026,26128.0
2023-05-24 14:25:00,52.51,52.51,52.34,52.38,21552.0,51.1123,51.1123,50.9469,50.9858,21552.0
2023-05-24 14:30:00,52.36,52.42,52.31,52.42,21447.0,50.9663,51.0247,50.9177,51.0247,21447.0
2023-05-24 14:35:00,52.42,52.55,52.39,52.51,6619.0,51.0247,51.1513,50.9955,51.1123,6619.0
2023-05-24 14:40:00,52.52,52.6,52.48,52.52,22888.0,51.1221,51.2,51.0831,51.1221,22888.0
2023-05-24 14:45:00,52.53,52.6,52.51,52.52,24940.0,51.1318,51.2,51.1123,51.1221,24940.0
2023-05-24 14:50:00,52.51,52.56,52.39,52.43,25525.0,51.1123,51.161,50.9955,51.0345,25525.0
2023-05-24 14:55:00,52.43,52.44,52.36,52.43,7426.0,51.0345,51.0442,50.9663,51.0345,7426.0
2023-05-24 15:00:00,52.43,52.43,52.35,52.35,12192.0,51.0345,51.0345,50.9566,50.9566,12192.0
2023-05-24 15:05:00,52.37,52.49,52.37,52.47,16117.0,50.9761,51.0929,50.9761,51.0734,16117.0
2023-05-24 15:10:00,52.46,52.57,52.44,52.55,17688.0,51.0637,51.1707,51.0442,51.1513,17688.0
2023-05-24 15:15:00,52.55,52.88,52.54,52.85,42280.0,51.1513,51.4725,51.1415,51.4433,42280.0
2023-05-24 15:20:00,52.87,53.07,52.8,52.89,74923.0,51.4628,51.6574,51.3946,51.4822,74923.0
2023-05-24 15:25:00,52.94,52.99,52.85,52.9,15110.0,51.5309,51.5796,51.4433,51.492,15110.0
2023-05-24 15:30:00,52.88,53.16,52.88,52.98,69114.0,51.4725,51.745,51.4725,51.5698,69114.0
2023-05-24 15:35:00,52.99,52.99,52.73,52.86,27929.0,51.5796,51.5796,51.3265,51.453,27929.0
2023-05-24 15:40:00,52.89,52.91,52.71,52.73,18756.0,51.4822,51.5017,51.307,51.3265,18756.0
2023-05-24 15:45:00,52.71,52.78,52.61,52.73,28596.0,51.307,51.3752,51.2097,51.3265,28596.0
2023-05-24 15:50:00,52.72,52.72,52.45,52.57,39436.0,51.3168,51.3168,51.0539,51.1707,39436.0
2023-05-24 15:55:00,52.57,52.61,52.41,52.53,81809.0,51.1707,51.2097,51.015,51.1318,81809.0
2023-05-25 09:30:00,52.48,52.48,51.82,51.96,132236.0,51.0831,51.0831,50.4407,50.577,132236.0
2023-05-25 09:35:00,51.96,52.1,51.78,51.81,71567.0,50.577,50.7133,50.4018,50.431,71567.0
2023-05-25 09:40:00,51.8,52.08,51.76,52.08,62281.0,50.4212,50.6938,50.3823,50.6938,62281.0
2023-05-25 09:45:00,52.09,52.3,51.95,52.0,152284.0,50.7035,50.9079,50.5673,50.6159,152284.0
2023-05-25 09:50:00,52.0,52.18,51.96,52.04,45179.0,50.6159,50.7911,50.577,50.6549,45179.0
2023-05-25 09:55:00,52.06,52.3,52.04,52.26,26179.0,50.6743,50.9079,50.6549,50.869,26179.0
2023-05-25 10:00:00,52.27,52.47,52.23,52.28,57685.0,50.8787,51.0734,50.8398,50.8885,57685.0
2023-05-25 10:05:00,52.3,52.35,52.02,52.02,48292.0,50.9079,50.9566,50.6354,50.6354,48292.0
2023-05-25 10:10:00,51.99,52.02,51.88,51.95,32296.0,50.6062,50.6354,50.4991,50.5673,32296.0
2023-05-25 10:15:00,51.95,52.15,51.92,51.96,31185.0,50.5673,50.7619,50.538,50.577,31185.0
2023-05-25 10:20:00,51.95,52.0,51.88,51.95,60977.0,50.5673,50.6159,50.4991,50.5673,60977.0
2023-05-25 10:25:00,51.95,52.19,51.95,52.11,27972.0,50.5673,50.8009,50.5673,50.723,27972.0
2023-05-25 10:30:00,52.1,52.12,51.93,52.0,45582.0,50.7133,50.7327,50.5478,50.6159,45582.0
2023-05-25 10:35:00,52.01,52.13,51.93,52.11,28864.0,50.6257,50.7425,50.5478,50.723,28864.0
2023-05-25 10:40:00,52.12,52.24,52.05,52.2,30064.0,50.7327,50.8495,50.6646,50.8106,30064.0
2023-05-25 10:45:00,52.22,52.32,52.01,52.05,19270.0,50.8301,50.9274,50.6257,50.6646,19270.0
2023-05-25 10:50:00,52.1,52.16,52.05,52.08,10909.0,50.7133,50.7717,50.6646,50.6938,10909.0
2023-05-25 10:55:00,52.12,52.16,52.03,52.14,20993.0,50.7327,50.7717,50.6451,50.7522,20993.0
2023-05-25 11:00:00,52.16,52.24,52.14,52.17,20046.0,50.7717,50.8495,50.7522,50.7814,20046.0
2023-05-25 11:05:00,52.22,52.28,52.18,52.21,16606.0,50.8301,50.8885,50.7911,50.8203,16606.0
2023-05-25 11:10:00,52.19,52.27,52.18,52.19,28008.0,50.8009,50.8787,50.7911,50.8009,28008.0
2023-05-25 11:15:00,52.19,52.24,51.88,51.89,74106.0,50.8009,50.8495,50.4991,50.5088,74106.0
2023-05-25 11:20:00,51.89,51.96,51.82,51.87,35260.0,50.5088,50.577,50.4407,50.4894,35260.0
2023-05-25 11:25:00,51.88,51.88,51.77,51.8,40825.0,50.4991,50.4991,50.392,50.4212,40825.0
2023-05-25 11:30:00,51.8,51.82,51.63,51.68,64544.0,50.4212,50.4407,50.2558,50.3044,64544.0
2023-05-25 11:35:00,51.65,51.65,51.54,51.55,24981.0,50.2752,50.2752,50.1682,50.1779,24981.0
2023-05-25 11:40:00,51.55,51.55,51.41,51.48,28905.0,50.1779,50.1779,50.0416,50.1098,28905.0
2023-05-25 11:45:00,51.47,51.54,51.46,51.5,37513.0,50.1,50.1682,50.0903,50.1292,37513.0
2023-05-25 11:50:00,51.49,51.63,51.45,51.49,247601.0,50.1195,50.2558,50.0806,50.1195,247601.0
2023-05-25 11:55:00,51.47,51.63,51.46,51.63,10672.0,50.1,50.2558,50.0903,50.2558,10672.0
2023-05-25 12:00:00,51.66,51.76,51.66,51.76,40544.0,50.285,50.3823,50.285,50.3823,40544.0
2023-05-25 12:05:00,51.75,51.78,51.68,51.76,15009.0,50.3726,50.4018,50.3044,50.3823,15009.0
2023-05-25 12:10:00,51.77,51.96,51.77,51.94,51038.0,50.392,50.577,50.392,50.5575,51038.0
2023-05-25 12:15:00,51.94,51.97,51.9,51.96,20439.0,50.5575,50.5867,50.5186,50.577,20439.0
2023-05-25 12:20:00,51.97,52.06,51.89,51.91,90594.0,50.5867,50.6743,50.5088,50.5283,90594.0
2023-05-25 12:25:00,51.9,51.92,51.78,51.9,46580.0,50.5186,50.538,50.4018,50.5186,46580.0
2023-05-25 12:30:00,51.91,51.96,51.7,51.71,59748.0,50.5283,50.577,50.3239,50.3336,59748.0
2023-05-25 12:35:00,51.71,51.81,51.71,51.75,24106.0,50.3336,50.431,50.3336,50.3726,24106.0
2023-05-25 12:40:00,51.77,51.89,51.77,51.83,9452.0,50.392,50.5088,50.392,50.4504,9452.0
2023-05-25 12:45:00,51.83,51.85,51.77,51.79,14180.0,50.4504,50.4699,50.392,50.4115,14180.0
2023-05-25 12:50:00,51.8,51.84,51.72,51.73,7868.0,50.4212,50.4602,50.3434,50.3531,7868.0
2023-05-25 12:55:00,51.72,51.86,51.62,51.65,26002.0,50.3434,50.4796,50.246,50.2752,26002.0
2023-05-25 13:00:00,51.65,51.7,51.54,51.59,29691.0,50.2752,50.3239,50.1682,50.2168,29691.0
2023-05-25 13:05:00,51.58,51.72,51.57,51.66,10010.0,50.2071,50.3434,50.1974,50.285,10010.0
2023-05-25 13:10:00,51.66,51.79,51.66,51.76,16574.0,50.285,50.4115,50.285,50.3823,16574.0
2023-05-25 13:15:00,51.76,51.96,51.76,51.91,28011.0,50.3823,50.577,50.3823,50.5283,28011.0
2023-05-25 13:20:00,51.94,52.03,51.91,52.02,13708.0,50.5575,50.6451,50.5283,50.6354,13708.0
2023-05-25 13:25:00,52.0,52.23,51.99,52.15,62845.0,50.6159,50.8398,50.6062,50.7619,62845.0
2023-05-25 13:30:00,52.15,52.28,52.14,52.19,41781.0,50.7619,50.8885,50.7522,50.8009,41781.0
2023-05-25 13:35:00,52.21,52.25,52.13,52.25,22220.0,50.8203,50.8593,50.7425,50.8593,22220.0
2023-05-25 13:40:00,52.24,52.27,52.19,52.21,19748.0,50.8495,50.8787,50.8009,50.8203,19748.0
2023-05-25 13:45:00,52.21,52.29,52.19,52.28,6956.0,50.8203,50.8982,50.8009,50.8885,6956.0
2023-05-25 13:50:00,52.27,52.29,52.16,52.19,22825.0,50.8787,50.8982,50.7717,50.8009,22825.0
2023-05-25 13:55:00,52.19,52.37,52.19,52.37,17455.0,50.8009,50.9761,50.8009,50.9761,17455.0
2023-05-25 14:00:00,52.36,52.8,52.36,52.57,107381.0,50.9663,51.3946,50.9663,51.1707,107381.0
2023-05-25 14:05:00,52.54,52.54,52.33,52.35,18685.0,51.1415,51.1415,50.9371,50.9566,18685.0
2023-05-25 14:10:00,52.38,52.43,52.35,52.4,25285.0,50.9858,51.0345,50.9566,51.0053,25285.0
2023-05-25 14:15:00,52.44,52.57,52.43,52.48,20845.0,51.0442,51.1707,51.0345,51.0831,20845.0
2023-05-25 14:20:00,52.5,52.51,52.37,52.41,18121.0,51.1026,51.1123,50.9761,51.015,18121.0
2023-05-25 14:25:00,52.41,52.51,52.36,52.38,23100.0,51.015,51.1123,50.9663,50.9858,23100.0
2023-05-25 14:30:00,52.39,52.39,52.13,52.21,31790.0,50.9955,50.9955,50.7425,50.8203,31790.0
2023-05-25 14:35:00,52.23,52.23,52.06,52.15,21323.0,50.8398,50.8398,50.6743,50.7619,21323.0
2023-05-25 14:40:00,52.15,52.2,52.04,52.11,9175.0,50.7619,50.8106,50.6549,50.723,9175.0
2023-05-25 14:45:00,52.08,52.16,51.98,52.03,37409.0,50.6938,50.7717,50.5965,50.6451,37409.0
2023-05-25 14:50:00,52.04,52.13,52.03,52.11,19357.0,50.6549,50.7425,50.6451,50.723,19357.0
2023-05-25 14:55:00,52.11,52.11,52.04,52.09,5507.0,50.723,50.723,50.6549,50.7035,5507.0
2023-05-25 15:00:00,52.12,52.2,52.1,52.18,13470.0,50.7327,50.8106,50.7133,50.7911,13470.0
2023-05-25 15:05:00,52.18,52.29,52.17,52.28,32586.0,50.7911,50.8982,50.7814,50.8885,32586.0
2023-05-25 15:10:00,52.28,52.4,52.28,52.3,23165.0,50.8885,51.0053,50.8885,50.9079,23165.0
2023-05-25 15:15:00,52.3,52.32,52.19,52.23,15491.0,50.9079,50.9274,50.8009,50.8398,15491.0
2023-05-25 15:20:00,52.23,52.29,52.21,52.27,10940.0,50.8398,50.8982,50.8203,50.8787,10940.0
2023-05-25 15:25:00,52.27,52.51,52.22,52.44,26366.0,50.8787,51.1123,50.8301,51.0442,26366.0
2023-05-25 15:30:00,52.43,52.55,52.36,52.4,45279.0,51.0345,51.1513,50.9663,51.0053,45279.0
2023-05-25 15:35:00,52.41,52.49,52.32,52.46,20004.0,51.015,51.0929,50.9274,51.0637,20004.0
2023-05-25 15:40:00,52.45,52.53,52.41,52.5,19174.0,51.0539,51.1318,51.015,51.1026,19174.0
2023-05-25 15:45:00,52.49,52.54,52.38,52.4,24084.0,51.0929,51.1415,50.9858,51.0053,24084.0
2023-05-25 15:50:00,52.4,52.4,52.23,52.26,39981.0,51.0053,51.0053,50.8398,50.869,39981.0
2023-05-25 15:55:00,52.25,52.35,52.24,52.29,47990.0,50.8593,50.9566,50.8495,50.8982,47990.0
2023-05-26 09:30:00,52.49,52.95,52.4,52.83,161237.0,51.0929,51.5406,51.0053,51.4238,161237.0
2023-05-26 09:35:00,52.84,53.01,52.6,53.01,56564.0,51.4336,51.599,51.2,51.599,56564.0
2023-05-26 09:40:00,53.01,53.52,53.01,53.5,231491.0,51.599,52.0955,51.599,52.076,231491.0
2023-05-26 09:45:00,53.51,53.61,53.33,53.34,154993.0,52.0857,52.1831,51.9105,51.9203,154993.0
2023-05-26 09:50:00,53.37,53.37,53.11,53.25,63364.0,51.9495,51.9495,51.6964,51.8326,63364.0
2023-05-26 09:55:00,53.26,53.31,53.12,53.22,40193.0,51.8424,51.8911,51.7061,51.8034,40193.0
2023-05-26 10:00:00,53.22,53.44,53.05,53.26,93460.0,51.8034,52.0176,51.638,51.8424,93460.0
2023-05-26 10:05:00,53.29,53.63,53.26,53.63,84282.0,51.8716,52.2025,51.8424,52.2025,84282.0
2023-05-26 10:10:00,53.64,53.64,53.47,53.51,50296.0,52.2123,52.2123,52.0468,52.0857,50296.0
2023-05-26 10:15:00,53.52,53.66,53.51,53.65,34679.0,52.0955,52.2317,52.0857,52.222,34679.0
2023-05-26 10:20:00,53.66,53.72,53.62,53.72,48829.0,52.2317,52.2901,52.1928,52.2901,48829.0
2023-05-26 10:25:00,53.73,54.02,53.73,54.01,79766.0,52.2999,52.5822,52.2999,52.5724,79766.0
2023-05-26 10:30:00,54.02,54.1,53.92,53.98,53332.0,52.5822,52.66,52.4848,52.5432,53332.0
2023-05-26 10:35:00,53.98,54.04,53.89,53.95,36986.0,52.5432,52.6016,52.4556,52.514,36986.0
2023-05-26 10:40:00,53.96,54.16,53.86,53.86,78871.0,52.5238,52.7184,52.4264,52.4264,78871.0
2023-05-26 10:45:00,53.85,53.95,53.79,53.95,47388.0,52.4167,52.514,52.3583,52.514,47388.0
2023-05-26 10:50:00,53.96,53.96,53.78,53.9,27694.0,52.5238,52.5238,52.3485,52.4653,27694.0
2023-05-26 10:55:00,53.87,53.97,53.87,53.89,31468.0,52.4361,52.5335,52.4361,52.4556,31468.0
2023-05-26 11:00:00,53.93,53.99,53.74,53.78,24923.0,52.4945,52.553,52.3096,52.3485,24923.0
2023-05-26 11:05:00,53.79,53.81,53.62,53.72,35871.0,52.3583,52.3777,52.1928,52.2901,35871.0
2023-05-26 11:10:00,53.72,53.72,53.54,53.7,25677.0,52.2901,52.2901,52.1149,52.2707,25677.0
2023-05-26 11:15:00,53.73,53.73,53.58,53.59,17289.0,52.2999,52.2999,52.1539,52.1636,17289.0
2023-05-26 11:20:00,53.62,53.66,53.4,53.43,45493.0,52.1928,52.2317,51.9787,52.0079,45493.0
2023-05-26 11:25:00,53.48,53.57,53.41,53.48,18520.0,52.0565,52.1441,51.9884,52.0565,18520.0
2023-05-26 11:30:00,53.48,53.58,53.48,53.54,22278.0,52.0565,52.1539,52.0565,52.1149,22278.0
2023-05-26 11:35:00,53.55,53.55,53.48,53.54,7482.0,52.1247,52.1247,52.0565,52.1149,7482.0
2023-05-26 11:40:00,53.53,53.75,53.53,53.64,22587.0,52.1052,52.3193,52.1052,52.2123,22587.0
2023-05-26 11:45:00,53.7,53.72,53.58,53.66,15830.0,52.2707,52.2901,52.1539,52.2317,15830.0
2023-05-26 11:50:00,53.71,53.73,53.64,53.64,13784.0,52.2804,52.2999,52.2123,52.2123,13784.0
2023-05-26 11:55:00,53.65,53.65,53.54,53.59,11156.0,52.222,52.222,52.1149,52.1636,11156.0
2023-05-26 12:00:00,53.59,53.68,53.56,53.67,5002.0,52.1636,52.2512,52.1344,52.2415,5002.0
2023-05-26 12:05:00,53.7,53.73,53.66,53.68,19617.0,52.2707,52.2999,52.2317,52.2512,19617.0
2023-05-26 12:10:00,53.7,53.72,53.63,53.66,11280.0,52.2707,52.2901,52.2025,52.2317,11280.0
2023-05-26 12:15:00,53.67,53.7,53.61,53.65,14392.0,52.2415,52.2707,52.1831,52.222,14392.0
2023-05-26 12:20:00,53.65,53.79,53.65,53.77,34125.0,52.222,52.3583,52.222,52.3388,34125.0
2023-05-26 12:25:00,53.78,53.88,53.72,53.84,31776.0,52.3485,52.4459,52.2901,52.4069,31776.0
2023-05-26 12:30:00,53.86,53.9,53.78,53.79,18134.0,52.4264,52.4653,52.3485,52.3583,18134.0
2023-05-26 12:35:00,53.8,53.86,53.8,53.81,9273.0,52.368,52.4264,52.368,52.3777,9273.0
2023-05-26 12:40:00,53.8,53.84,53.77,53.81,8914.0,52.368,52.4069,52.3388,52.3777,8914.0
2023-05-26 12:45:00,53.81,53.82,53.69,53.73,6280.0,52.3777,52.3875,52.2609,52.2999,6280.0
2023-05-26 12:50:00,53.73,53.81,53.7,53.73,32683.0,52.2999,52.3777,52.2707,52.2999,32683.0
2023-05-26 12:55:00,53.73,53.75,53.65,53.68,35359.0,52.2999,52.3193,52.222,52.2512,35359.0
2023-05-26 13:00:00,53.69,53.77,53.69,53.72,10323.0,52.2609,52.3388,52.2609,52.2901,10323.0
2023-05-26 13:05:00,53.72,53.76,53.71,53.74,4673.0,52.2901,52.3291,52.2804,52.3096,4673.0
2023-05-26 13:10:00,53.72,53.76,53.67,53.67,4701.0,52.2901,52.3291,52.2415,52.2415,4701.0
2023-05-26 13:15:00,53.67,53.69,53.49,53.57,21132.0,52.2415,52.2609,52.0663,52.1441,21132.0
2023-05-26 13:20:00,53.59,53.66,53.58,53.63,4005.0,52.1636,52.2317,52.1539,52.2025,4005.0
2023-05-26 13:25:00,53.64,53.65,53.57,53.64,5803.0,52.2123,52.222,52.1441,52.2123,5803.0
2023-05-26 13:30:00,53.61,53.72,53.6,53.72,14720.0,52.1831,52.2901,52.1733,52.2901,14720.0
2023-05-26 13:35:00,53.71,53.71,53.56,53.62,11842.0,52.2804,52.2804,52.1344,52.1928,11842.0
2023-05-26 13:40:00,53.62,53.62,53.47,53.54,11662.0,52.1928,52.1928,52.0468,52.1149,11662.0
2023-05-26 13:45:00,53.51,53.59,53.48,53.58,20196.0,52.0857,52.1636,52.0565,52.1539,20196.0
2023-05-26 13:50:00,53.59,53.61,53.53,53.53,8240.0,52.1636,52.1831,52.1052,52.1052,8240.0
2023-05-26 13:55:00,53.55,53.68,53.55,53.66,7500.0,52.1247,52.2512,52.1247,52.2317,7500.0
2023-05-26 14:00:00,53.67,53.73,53.6,53.6,45296.0,52.2415,52.2999,52.1733,52.1733,45296.0
2023-05-26 14:05:00,53.61,53.63,53.52,53.54,3118.0,52.1831,52.2025,52.0955,52.1149,3118.0
2023-05-26 14:10:00,53.58,53.64,53.58,53.62,6121.0,52.1539,52.2123,52.1539,52.1928,6121.0
2023-05-26 14:15:00,53.6,53.69,53.59,53.68,4104.0,52.1733,52.2609,52.1636,52.2512,4104.0
2023-05-26 14:20:00,53.65,53.73,53.65,53.71,11052.0,52.222,52.2999,52.222,52.2804,11052.0
2023-05-26 14:25:00,53.72,53.79,53.69,53.75,5602.0,52.2901,52.3583,52.2609,52.3193,5602.0
2023-05-26 14:30:00,53.77,53.82,53.74,53.82,5439.0,52.3388,52.3875,52.3096,52.3875,5439.0
2023-05-26 14:35:00,53.83,53.91,53.79,53.87,12418.0,52.3972,52.4751,52.3583,52.4361,12418.0
2023-05-26 14:40:00,53.88,53.89,53.84,53.86,16566.0,52.4459,52.4556,52.4069,52.4264,16566.0
2023-05-26 14:45:00,53.89,53.95,53.88,53.9,27467.0,52.4556,52.514,52.4459,52.4653,27467.0
2023-05-26 14:50:00,53.91,53.94,53.89,53.92,11567.0,52.4751,52.5043,52.4556,52.4848,11567.0
2023-05-26 14:55:00,53.93,53.94,53.8,53.8,8655.0,52.4945,52.5043,52.368,52.368,8655.0
2023-05-26 15:00:00,53.85,54.02,53.84,53.97,16219.0,52.4167,52.5822,52.4069,52.5335,16219.0
2023-05-26 15:05:00,53.96,53.97,53.93,53.97,8177.0,52.5238,52.5335,52.4945,52.5335,8177.0
2023-05-26 15:10:00,53.97,54.0,53.86,53.9,24496.0,52.5335,52.5627,52.4264,52.4653,24496.0
2023-05-26 15:15:00,53.93,53.97,53.9,53.92,9804.0,52.4945,52.5335,52.4653,52.4848,9804.0
2023-05-26 15:20:00,53.9,53.94,53.86,53.87,8322.0,52.4653,52.5043,52.4264,52.4361,8322.0
2023-05-26 15:25:00,53.87,53.91,53.8,53.83,63489.0,52.4361,52.4751,52.368,52.3972,63489.0
2023-05-26 15:30:00,53.82,53.91,53.81,53.87,10299.0,52.3875,52.4751,52.3777,52.4361,10299.0
2023-05-26 15:35:00,53.86,53.86,53.79,53.85,13609.0,52.4264,52.4264,52.3583,52.4167,13609.0
2023-05-26 15:40:00,53.84,53.96,53.82,53.93,44306.0,52.4069,52.5238,52.3875,52.4945,44306.0
2023-05-26 15:45:00,53.92,53.96,53.88,53.92,33198.0,52.4848,52.5238,52.4459,52.4848,33198.0
2023-05-26 15:50:00,53.89,53.9,53.76,53.89,30146.0,52.4556,52.4653,52.3291,52.4556,30146.0
2023-05-26 15:55:00,53.95,54.02,53.77,53.81,109379.0,52.514,52.5822,52.3388,52.3777,109379.0
2023-05-30 09:30:00,53.75,54.0,53.66,53.93,183840.0,52.3193,52.5627,52.2317,52.4945,183840.0
2023-05-30 09:35:00,53.96,54.0,53.36,53.39,163264.0,52.5238,52.5627,51.9397,51.9689,163264.0
2023-05-30 09:40:00,53.39,53.54,53.31,53.39,403451.0,51.9689,52.1149,51.8911,51.9689,403451.0
2023-05-30 09:45:00,53.4,53.54,53.27,53.45,74234.0,51.9787,52.1149,51.8521,52.0273,74234.0
2023-05-30 09:50:00,53.47,53.66,53.47,53.62,108529.0,52.0468,52.2317,52.0468,52.1928,108529.0
2023-05-30 09:55:00,53.62,53.77,53.61,53.72,54679.0,52.1928,52.3388,52.1831,52.2901,54679.0
2023-05-30 10:00:00,53.7,53.82,53.36,53.43,65795.0,52.2707,52.3875,51.9397,52.0079,65795.0
2023-05-30 10:05:00,53.44,53.44,53.22,53.43,77071.0,52.0176,52.0176,51.8034,52.0079,77071.0
2023-05-30 10:10:00,53.44,53.55,53.29,53.53,61492.0,52.0176,52.1247,51.8716,52.1052,61492.0
2023-05-30 10:15:00,53.57,53.76,53.57,53.73,61614.0,52.1441,52.3291,52.1441,52.2999,61614.0
2023-05-30 10:20:00,53.76,53.81,53.44,53.44,61462.0,52.3291,52.3777,52.0176,52.0176,61462.0
2023-05-30 10:25:00,53.47,53.48,53.1,53.31,95968.0,52.0468,52.0565,51.6866,51.8911,95968.0
2023-05-30 10:30:00,53.31,53.55,53.26,53.32,82608.0,51.8911,52.1247,51.8424,51.9008,82608.0
2023-05-30 10:35:00,53.34,53.37,53.26,53.32,18961.0,51.9203,51.9495,51.8424,51.9008,18961.0
2023-05-30 10:40:00,53.3,53.46,53.3,53.38,21649.0,51.8813,52.0371,51.8813,51.9592,21649.0
2023-05-30 10:45:00,53.36,53.4,53.11,53.24,27319.0,51.9397,51.9787,51.6964,51.8229,27319.0
2023-05-30 10:50:00,53.24,53.32,53.2,53.21,24855.0,51.8229,51.9008,51.784,51.7937,24855.0
2023-05-30 10:55:00,53.24,53.3,53.19,53.23,12922.0,51.8229,51.8813,51.7742,51.8132,12922.0
2023-05-30 11:00:00,53.22,53.33,53.19,53.23,30974.0,51.8034,51.9105,51.7742,51.8132,30974.0
2023-05-30 11:05:00,53.24,53.24,53.13,53.21,33205.0,51.8229,51.8229,51.7158,51.7937,33205.0
2023-05-30 11:10:00,53.19,53.21,53.07,53.17,27020.0,51.7742,51.7937,51.6574,51.7548,27020.0
2023-05-30 11:15:00,53.17,53.17,52.95,53.01,57049.0,51.7548,51.7548,51.5406,51.599,57049.0
2023-05-30 11:20:00,53.01,53.02,52.83,52.93,48264.0,51.599,51.6088,51.4238,51.5212,48264.0
2023-05-30 11:25:00,52.93,53.11,52.92,53.11,25892.0,51.5212,51.6964,51.5114,51.6964,25892.0
2023-05-30 11:30:00,53.12,53.19,53.09,53.13,24335.0,51.7061,51.7742,51.6769,51.7158,24335.0
2023-05-30 11:35:00,53.16,53.28,53.13,53.25,24257.0,51.745,51.8619,51.7158,51.8326,24257.0
2023-05-30 11:40:00,53.28,53.28,53.13,53.14,16375.0,51.8619,51.8619,51.7158,51.7256,16375.0
2023-05-30 11:45:00,53.11,53.24,53.11,53.17,9530.0,51.6964,51.8229,51.6964,51.7548,9530.0
2023-05-30 11:50:00,53.18,53.2,53.08,53.14,19792.0,51.7645,51.784,51.6672,51.7256,19792.0
2023-05-30 11:55:00,53.14,53.25,53.13,53.24,13661.0,51.7256,51.8326,51.7158,51.8229,13661.0
2023-05-30 12:00:00,53.24,53.28,53.18,53.2,20462.0,51.8229,51.8619,51.7645,51.784,20462.0
2023-05-30 12:05:00,53.19,53.19,53.08,53.15,14248.0,51.7742,51.7742,51.6672,51.7353,14248.0
2023-05-30 12:10:00,53.18,53.26,53.15,53.2,34492.0,51.7645,51.8424,51.7353,51.784,34492.0
2023-05-30 12:15:00,53.2,53.32,53.18,53.27,43584.0,51.784,51.9008,51.7645,51.8521,43584.0
2023-05-30 12:20:00,53.28,53.3,53.21,53.27,7018.0,51.8619,51.8813,51.7937,51.8521,7018.0
2023-05-30 12:25:00,53.26,53.31,53.15,53.25,14987.0,51.8424,51.8911,51.7353,51.8326,14987.0
2023-05-30 12:30:00,53.23,53.3,53.17,53.23,17293.0,51.8132,51.8813,51.7548,51.8132,17293.0
2023-05-30 12:35:00,53.24,53.31,53.06,53.06,29485.0,51.8229,51.8911,51.6477,51.6477,29485.0
2023-05-30 12:40:00,53.07,53.07,52.96,53.0,41405.0,51.6574,51.6574,51.5504,51.5893,41405.0
2023-05-30 12:45:00,52.99,53.08,52.96,53.08,11128.0,51.5796,51.6672,51.5504,51.6672,11128.0
2023-05-30 12:50:00,53.08,53.32,53.07,53.29,50175.0,51.6672,51.9008,51.6574,51.8716,50175.0
2023-05-30 12:55:00,53.29,53.29,53.2,53.23,19550.0,51.8716,51.8716,51.784,51.8132,19550.0
2023-05-30 13:00:00,53.23,53.24,53.13,53.16,18745.0,51.8132,51.8229,51.7158,51.745,18745.0
2023-05-30 13:05:00,53.15,53.18,53.09,53.13,36521.0,51.7353,51.7645,51.6769,51.7158,36521.0
2023-05-30 13:10:00,53.12,53.22,53.1,53.17,3900.0,51.7061,51.8034,51.6866,51.7548,3900.0
2023-05-30 13:15:00,53.17,53.26,53.14,53.26,7100.0,51.7548,51.8424,51.7256,51.8424,7100.0
2023-05-30 13:20:00,53.25,53.28,53.22,53.22,17987.0,51.8326,51.8619,51.8034,51.8034,17987.0
2023-05-30 13:25:00,53.21,53.21,53.01,53.06,27112.0,51.7937,51.7937,51.599,51.6477,27112.0
2023-05-30 13:30:00,53.03,53.22,52.93,53.18,31490.0,51.6185,51.8034,51.5212,51.7645,31490.0
2023-05-30 13:35:00,53.17,53.17,53.06,53.07,23245.0,51.7548,51.7548,51.6477,51.6574,23245.0
2023-05-30 13:40:00,53.08,53.17,53.08,53.1,9417.0,51.6672,51.7548,51.6672,51.6866,9417.0
2023-05-30 13:45:00,53.08,53.19,53.07,53.18,41231.0,51.6672,51.7742,51.6574,51.7645,41231.0
2023-05-30 13:50:00,53.18,53.24,53.07,53.08,32642.0,51.7645,51.8229,51.6574,51.6672,32642.0
2023-05-30 13:55:00,53.1,53.1,53.01,53.04,9900.0,51.6866,51.6866,51.599,51.6282,9900.0
2023-05-30 14:00:00,53.05,53.11,53.0,53.02,36174.0,51.638,51.6964,51.5893,51.6088,36174.0
2023-05-30 14:05:00,53.01,53.12,53.0,53.02,38814.0,51.599,51.7061,51.5893,51.6088,38814.0
2023-05-30 14:10:00,53.01,53.09,53.0,53.08,9451.0,51.599,51.6769,51.5893,51.6672,9451.0
2023-05-30 14:15:00,53.07,53.24,53.04,53.23,41304.0,51.6574,51.8229,51.6282,51.8132,41304.0
2023-05-30 14:20:00,53.21,53.34,53.18,53.3,15945.0,51.7937,51.9203,51.7645,51.8813,15945.0
2023-05-30 14:25:00,53.32,53.4,53.32,53.35,17827.0,51.9008,51.9787,51.9008,51.93,17827.0
2023-05-30 14:30:00,53.35,53.45,53.35,53.44,21276.0,51.93,52.0273,51.93,52.0176,21276.0
2023-05-30 14:35:00,53.44,53.48,53.41,53.47,14630.0,52.0176,52.0565,51.9884,52.0468,14630.0
2023-05-30 14:40:00,53.48,53.59,53.47,53.58,23245.0,52.0565,52.1636,52.0468,52.1539,23245.0
2023-05-30 14:45:00,53.58,53.6,53.42,53.42,42030.0,52.1539,52.1733,51.9981,51.9981,42030.0
2023-05-30 14:50:00,53.4,53.47,53.3,53.47,27233.0,51.9787,52.0468,51.8813,52.0468,27233.0
2023-05-30 14:55:00,53.49,53.52,53.34,53.35,21058.0,52.0663,52.0955,51.9203,51.93,21058.0
2023-05-30 15:00:00,53.34,53.38,53.27,53.3,35193.0,51.9203,51.9592,51.8521,51.8813,35193.0
2023-05-30 15:05:00,53.31,53.37,53.24,53.37,15819.0,51.8911,51.9495,51.8229,51.9495,15819.0
2023-05-30 15:10:00,53.36,53.4,53.26,53.3,17401.0,51.9397,51.9787,51.8424,51.8813,17401.0
2023-05-30 15:15:00,53.31,53.4,53.26,53.33,21683.0,51.8911,51.9787,51.8424,51.9105,21683.0
2023-05-30 15:20:00,53.36,53.42,53.32,53.42,19850.0,51.9397,51.9981,51.9008,51.9981,19850.0
2023-05-30 15:25:00,53.42,53.51,53.42,53.47,31803.0,51.9981,52.0857,51.9981,52.0468,31803.0
2023-05-30 15:30:00,53.47,53.59,53.47,53.56,21879.0,52.0468,52.1636,52.0468,52.1344,21879.0
2023-05-30 15:35:00,53.56,53.57,53.46,53.52,22639.0,52.1344,52.1441,52.0371,52.0955,22639.0
2023-05-30 15:40:00,53.5,53.56,53.47,53.54,17089.0,52.076,52.1344,52.0468,52.1149,17089.0
2023-05-30 15:45:00,53.53,53.62,53.51,53.59,25163.0,52.1052,52.1928,52.0857,52.1636,25163.0
2023-05-30 15:50:00,53.57,53.57,53.42,53.44,76553.0,52.1441,52.1441,51.9981,52.0176,76553.0
2023-05-30 15:55:00,53.41,53.7,53.41,53.59,60077.0,51.9884,52.2707,51.9884,52.1636,60077.0
2023-05-31 09:30:00,53.07,53.26,52.72,52.82,116720.0,51.6574,51.8424,51.3168,51.4141,116720.0
2023-05-31 09:35:00,52.83,52.96,52.79,52.87,72350.0,51.4238,51.5504,51.3849,51.4628,72350.0
2023-05-31 09:40:00,52.9,53.06,52.81,53.06,59748.0,51.492,51.6477,51.4044,51.6477,59748.0
2023-05-31 09:45:00,53.07,53.11,52.65,52.71,102908.0,51.6574,51.6964,51.2486,51.307,102908.0
2023-05-31 09:50:00,52.72,52.83,52.65,52.68,44813.0,51.3168,51.4238,51.2486,51.2778,44813.0
2023-05-31 09:55:00,52.69,52.72,52.64,52.66,54840.0,51.2876,51.3168,51.2389,51.2584,54840.0
2023-05-31 10:00:00,52.69,52.69,52.52,52.63,53584.0,51.2876,51.2876,51.1221,51.2292,53584.0
2023-05-31 10:05:00,52.6,52.69,52.53,52.6,29114.0,51.2,51.2876,51.1318,51.2,29114.0
2023-05-31 10:10:00,52.6,52.64,52.52,52.6,28470.0,51.2,51.2389,51.1221,51.2,28470.0
2023-05-31 10:15:00,52.59,52.6,52.48,52.57,32446.0,51.1902,51.2,51.0831,51.1707,32446.0
2023-05-31 10:20:00,52.54,52.6,52.46,52.49,40737.0,51.1415,51.2,51.0637,51.0929,40737.0
2023-05-31 10:25:00,52.46,52.49,52.3,52.41,56366.0,51.0637,51.0929,50.9079,51.015,56366.0
2023-05-31 10:30:00,52.38,52.43,52.26,52.27,47987.0,50.9858,51.0345,50.869,50.8787,47987.0
2023-05-31 10:35:00,52.29,52.36,52.23,52.35,27590.0,50.8982,50.9663,50.8398,50.9566,27590.0
2023-05-31 10:40:00,52.35,52.35,52.26,52.33,11953.0,50.9566,50.9566,50.869,50.9371,11953.0
2023-05-31 10:45:00,52.35,52.46,52.34,52.34,22445.0,50.9566,51.0637,50.9469,50.9469,22445.0
2023-05-31 10:50:00,52.32,52.38,52.28,52.33,15901.0,50.9274,50.9858,50.8885,50.9371,15901.0
2023-05-31 10:55:00,52.33,52.43,52.31,52.39,28752.0,50.9371,51.0345,50.9177,50.9955,28752.0
2023-05-31 11:00:00,52.38,52.5,52.32,52.44,12413.0,50.9858,51.1026,50.9274,51.0442,12413.0
2023-05-31 11:05:00,52.43,52.47,52.36,52.4,13692.0,51.0345,51.0734,50.9663,51.0053,13692.0
2023-05-31 11:10:00,52.39,52.42,52.36,52.38,15021.0,50.9955,51.0247,50.9663,50.9858,15021.0
2023-05-31 11:15:00,52.39,52.43,52.36,52.41,13876.0,50.9955,51.0345,50.9663,51.015,13876.0
2023-05-31 11:20:00,52.42,52.51,52.41,52.43,31714.0,51.0247,51.1123,51.015,51.0345,31714.0
2023-05-31 11:25:00,52.44,52.49,52.33,52.33,13027.0,51.0442,51.0929,50.9371,50.9371,13027.0
2023-05-31 11:30:00,52.33,52.52,52.33,52.48,15292.0,50.9371,51.1221,50.9371,51.0831,15292.0
2023-05-31 11:35:00,52.47,52.58,52.46,52.5,29154.0,51.0734,51.1805,51.0637,51.1026,29154.0
2023-05-31 11:40:00,52.5,52.61,52.47,52.54,13248.0,51.1026,51.2097,51.0734,51.1415,13248.0
2023-05-31 11:45:00,52.56,52.57,52.47,52.48,38312.0,51.161,51.1707,51.0734,51.0831,38312.0
2023-05-31 11:50:00,52.46,52.54,52.38,52.54,9451.0,51.0637,51.1415,50.9858,51.1415,9451.0
2023-05-31 11:55:00,52.55,52.57,52.38,52.42,13246.0,51.1513,51.1707,50.9858,51.0247,13246.0
2023-05-31 12:00:00,52.42,52.55,52.41,52.54,6767.0,51.0247,51.1513,51.015,51.1415,6767.0
2023-05-31 12:05:00,52.56,52.56,52.38,52.45,29361.0,51.161,51.161,50.9858,51.0539,29361.0
2023-05-31 12:10:00,52.47,52.52,52.4,52.43,10000.0,51.0734,51.1221,51.0053,51.0345,10000.0
2023-05-31 12:15:00,52.46,52.5,52.41,52.41,14134.0,51.0637,51.1026,51.015,51.015,14134.0
2023-05-31 12:20:00,52.42,52.53,52.41,52.53,8282.0,51.0247,51.1318,51.015,51.1318,8282.0
2023-05-31 12:25:00,52.51,52.56,52.48,52.55,6791.0,51.1123,51.161,51.0831,51.1513,6791.0
2023-05-31 12:30:00,52.55,52.6,52.52,52.6,8895.0,51.1513,51.2,51.1221,51.2,8895.0
2023-05-31 12:35:00,52.61,52.61,52.48,52.51,12730.0,51.2097,51.2097,51.0831,51.1123,12730.0
2023-05-31 12:40:00,52.52,52.68,52.52,52.62,15717.0,51.1221,51.2778,51.1221,51.2194,15717.0
2023-05-31 12:45:00,52.65,52.82,52.59,52.73,95265.0,51.2486,51.4141,51.1902,51.3265,95265.0
2023-05-31 12:50:00,52.7,52.7,52.43,52.57,23519.0,51.2973,51.2973,51.0345,51.1707,23519.0
2023-05-31 12:55:00,52.57,52.67,52.55,52.66,8275.0,51.1707,51.2681,51.1513,51.2584,8275.0
2023-05-31 13:00:00,52.68,52.69,52.63,52.66,7462.0,51.2778,51.2876,51.2292,51.2584,7462.0
2023-05-31 13:05:00,52.68,52.76,52.65,52.73,17490.0,51.2778,51.3557,51.2486,51.3265,17490.0
2023-05-31 13:10:00,52.75,52.8,52.7,52.72,43156.0,51.346,51.3946,51.2973,51.3168,43156.0
2023-05-31 13:15:00,52.76,52.8,52.67,52.72,33352.0,51.3557,51.3946,51.2681,51.3168,33352.0
2023-05-31 13:20:00,52.7,52.75,52.65,52.69,11690.0,51.2973,51.346,51.2486,51.2876,11690.0
2023-05-31 13:25:00,52.69,52.76,52.66,52.76,7440.0,51.2876,51.3557,51.2584,51.3557,7440.0
2023-05-31 13:30:00,52.74,52.85,52.74,52.8,14673.0,51.3362,51.4433,51.3362,51.3946,14673.0
2023-05-31 13:35:00,52.83,52.88,52.64,52.88,55556.0,51.4238,51.4725,51.2389,51.4725,55556.0
2023-05-31 13:40:00,52.91,53.08,52.91,53.0,59671.0,51.5017,51.6672,51.5017,51.5893,59671.0
2023-05-31 13:45:00,53.02,53.04,52.83,52.84,25240.0,51.6088,51.6282,51.4238,51.4336,25240.0
2023-05-31 13:50:00,52.87,53.02,52.86,52.96,27578.0,51.4628,51.6088,51.453,51.5504,27578.0
2023-05-31 13:55:00,52.98,53.04,52.96,53.01,13832.0,51.5698,51.6282,51.5504,51.599,13832.0
2023-05-31 14:00:00,53.01,53.02,52.92,52.99,8368.0,51.599,51.6088,51.5114,51.5796,8368.0
2023-05-31 14:05:00,53.01,53.09,53.01,53.08,11580.0,51.599,51.6769,51.599,51.6672,11580.0
2023-05-31 14:10:00,53.1,53.17,53.04,53.17,26217.0,51.6866,51.7548,51.6282,51.7548,26217.0
2023-05-31 14:15:00,53.18,53.22,53.04,53.16,46286.0,51.7645,51.8034,51.6282,51.745,46286.0
2023-05-31 14:20:00,53.17,53.18,53.12,53.16,7735.0,51.7548,51.7645,51.7061,51.745,7735.0
2023-05-31 14:25:00,53.13,53.21,53.11,53.16,8654.0,51.7158,51.7937,51.6964,51.745,8654.0
2023-05-31 14:30:00,53.17,53.17,53.08,53.08,22535.0,51.7548,51.7548,51.6672,51.6672,22535.0
2023-05-31 14:35:00,53.09,53.19,53.09,53.14,17497.0,51.6769,51.7742,51.6769,51.7256,17497.0
2023-05-31 14:40:00,53.16,53.17,53.11,53.16,12178.0,51.745,51.7548,51.6964,51.745,12178.0
2023-05-31 14:45:00,53.18,53.18,53.05,53.09,20040.0,51.7645,51.7645,51.638,51.6769,20040.0
2023-05-31 14:50:00,53.09,53.09,52.86,53.01,68157.0,51.6769,51.6769,51.453,51.599,68157.0
2023-05-31 14:55:00,53.02,53.1,52.98,53.08,28180.0,51.6088,51.6866,51.5698,51.6672,28180.0
2023-05-31 15:00:00,53.09,53.11,53.03,53.08,6550.0,51.6769,51.6964,51.6185,51.6672,6550.0
2023-05-31 15:05:00,53.09,53.09,53.02,53.06,7514.0,51.6769,51.6769,51.6088,51.6477,7514.0
2023-05-31 15:10:00,53.06,53.14,53.02,53.11,10524.0,51.6477,51.7256,51.6088,51.6964,10524.0
2023-05-31 15:15:00,53.11,53.15,53.04,53.04,12259.0,51.6964,51.7353,51.6282,51.6282,12259.0
2023-05-31 15:20:00,53.03,53.13,53.0,53.12,11718.0,51.6185,51.7158,51.5893,51.7061,11718.0
2023-05-31 15:25:00,53.12,53.13,53.06,53.1,5200.0,51.7061,51.7158,51.6477,51.6866,5200.0
2023-05-31 15:30:00,53.1,53.14,53.04,53.14,18709.0,51.6866,51.7256,51.6282,51.7256,18709.0
2023-05-31 15:35:00,53.14,53.19,53.12,53.16,16124.0,51.7256,51.7742,51.7061,51.745,16124.0
2023-05-31 15:40:00,53.16,53.37,53.12,53.37,35192.0,51.745,51.9495,51.7061,51.9495,35192.0
2023-05-31 15:45:00,53.39,53.44,53.26,53.28,64698.0,51.9689,52.0176,51.8424,51.8619,64698.0
2023-05-31 15:50:00,53.25,53.27,53.05,53.09,69230.0,51.8326,51.8521,51.638,51.6769,69230.0
2023-05-31 15:55:00,53.1,53.24,52.98,53.11,74017.0,51.6866,51.8229,51.5698,51.6964,74017.0
2023-06-01 09:30:00,52.79,52.83,51.99,52.18,286121.0,51.3849,51.4238,50.6062,50.7911,286121.0
2023-06-01 09:35:00,52.19,52.58,52.17,52.49,136525.0,50.8009,51.1805,50.7814,51.0929,136525.0
2023-06-01 09:40:00,52.47,52.48,52.23,52.32,144395.0,51.0734,51.0831,50.8398,50.9274,144395.0
2023-06-01 09:45:00,52.32,52.38,52.06,52.16,87963.0,50.9274,50.9858,50.6743,50.7717,87963.0
2023-06-01 09:50:00,52.15,52.27,52.01,52.09,104820.0,50.7619,50.8787,50.6257,50.7035,104820.0
2023-06-01 09:55:00,52.1,52.19,52.02,52.11,66041.0,50.7133,50.8009,50.6354,50.723,66041.0
2023-06-01 10:00:00,52.14,52.43,52.1,52.37,119136.0,50.7522,51.0345,50.7133,50.9761,119136.0
2023-06-01 10:05:00,52.37,52.56,52.35,52.51,64387.0,50.9761,51.161,50.9566,51.1123,64387.0
2023-06-01 10:10:00,52.52,52.87,52.51,52.86,107559.0,51.1221,51.4628,51.1123,51.453,107559.0
2023-06-01 10:15:00,52.85,52.92,52.61,52.65,109799.0,51.4433,51.5114,51.2097,51.2486,109799.0
2023-06-01 10:20:00,52.64,52.65,52.52,52.6,38105.0,51.2389,51.2486,51.1221,51.2,38105.0
2023-06-01 10:25:00,52.6,52.8,52.54,52.73,46826.0,51.2,51.3946,51.1415,51.3265,46826.0
2023-06-01 10:30:00,52.74,52.76,52.63,52.68,30019.0,51.3362,51.3557,51.2292,51.2778,30019.0
2023-06-01 10:35:00,52.67,52.8,52.62,52.76,24569.0,51.2681,51.3946,51.2194,51.3557,24569.0
2023-06-01 10:40:00,52.74,52.98,52.74,52.89,49455.0,51.3362,51.5698,51.3362,51.4822,49455.0
2023-06-01 10:45:00,52.9,53.08,52.84,52.92,95463.0,51.492,51.6672,51.4336,51.5114,95463.0
2023-06-01 10:50:00,52.94,53.12,52.93,53.08,37056.0,51.5309,51.7061,51.5212,51.6672,37056.0
2023-06-01 10:55:00,53.09,53.16,53.07,53.15,18686.0,51.6769,51.745,51.6574,51.7353,18686.0
2023-06-01 11:00:00,53.14,53.18,53.07,53.13,24659.0,51.7256,51.7645,51.6574,51.7158,24659.0
2023-06-01 11:05:00,53.13,53.19,53.12,53.15,12200.0,51.7158,51.7742,51.7061,51.7353,12200.0
2023-06-01 11:10:00,53.13,53.26,53.13,53.22,25021.0,51.7158,51.8424,51.7158,51.8034,25021.0
2023-06-01 11:15:00,53.23,53.46,53.23,53.34,44264.0,51.8132,52.0371,51.8132,51.9203,44264.0
2023-06-01 11:20:00,53.34,53.37,53.23,53.37,22668.0,51.9203,51.9495,51.8132,51.9495,22668.0
2023-06-01 11:25:00,53.38,53.49,53.36,53.45,29477.0,51.9592,52.0663,51.9397,52.0273,29477.0
2023-06-01 11:30:00,53.48,53.59,53.47,53.54,29732.0,52.0565,52.1636,52.0468,52.1149,29732.0
2023-06-01 11:35:00,53.55,53.62,53.52,53.54,35497.0,52.1247,52.1928,52.0955,52.1149,35497.0
2023-06-01 11:40:00,53.54,53.69,53.53,53.64,35148.0,52.1149,52.2609,52.1052,52.2123,35148.0
2023-06-01 11:45:00,53.64,53.82,53.63,53.8,58661.0,52.2123,52.3875,52.2025,52.368,58661.0
2023-06-01 11:50:00,53.82,53.89,53.77,53.82,28679.0,52.3875,52.4556,52.3388,52.3875,28679.0
2023-06-01 11:55:00,53.83,53.94,53.81,53.88,29221.0,52.3972,52.5043,52.3777,52.4459,29221.0
2023-06-01 12:00:00,53.89,54.05,53.87,53.92,40656.0,52.4556,52.6114,52.4361,52.4848,40656.0
2023-06-01 12:05:00,53.92,54.0,53.88,53.97,10296.0,52.4848,52.5627,52.4459,52.5335,10296.0
2023-06-01 12:10:00,53.97,54.01,53.93,53.99,21784.0,52.5335,52.5724,52.4945,52.553,21784.0
2023-06-01 12:15:00,53.98,54.0,53.88,53.96,29796.0,52.5432,52.5627,52.4459,52.5238,29796.0
2023-06-01 12:20:00,53.97,54.08,53.95,53.97,32845.0,52.5335,52.6406,52.514,52.5335,32845.0
2023-06-01 12:25:00,54.0,54.01,53.93,54.01,12382.0,52.5627,52.5724,52.4945,52.5724,12382.0
2023-06-01 12:30:00,54.04,54.06,53.98,53.98,14175.0,52.6016,52.6211,52.5432,52.5432,14175.0
2023-06-01 12:35:00,54.02,54.07,54.01,54.04,9485.0,52.5822,52.6308,52.5724,52.6016,9485.0
2023-06-01 12:40:00,54.05,54.05,53.98,53.99,18871.0,52.6114,52.6114,52.5432,52.553,18871.0
2023-06-01 12:45:00,53.98,54.05,53.92,54.05,10348.0,52.5432,52.6114,52.4848,52.6114,10348.0
2023-06-01 12:50:00,54.04,54.06,54.02,54.04,18821.0,52.6016,52.6211,52.5822,52.6016,18821.0
2023-06-01 12:55:00,54.04,54.06,53.98,54.02,8316.0,52.6016,52.6211,52.5432,52.5822,8316.0
2023-06-01 13:00:00,54.04,54.07,53.97,54.0,11333.0,52.6016,52.6308,52.5335,52.5627,11333.0
2023-06-01 13:05:00,53.99,54.07,53.98,53.98,8939.0,52.553,52.6308,52.5432,52.5432,8939.0
2023-06-01 13:10:00,53.96,54.02,53.95,54.01,8676.0,52.5238,52.5822,52.514,52.5724,8676.0
2023-06-01 13:15:00,54.03,54.04,53.98,53.99,9168.0,52.5919,52.6016,52.5432,52.553,9168.0
2023-06-01 13:20:00,53.97,54.06,53.86,53.93,41856.0,52.5335,52.6211,52.4264,52.4945,41856.0
2023-06-01 13:25:00,53.94,53.98,53.86,53.97,21608.0,52.5043,52.5432,52.4264,52.5335,21608.0
2023-06-01 13:30:00,53.98,53.98,53.87,53.9,12576.0,52.5432,52.5432,52.4361,52.4653,12576.0
2023-06-01 13:35:00,53.9,53.9,53.79,53.81,37201.0,52.4653,52.4653,52.3583,52.3777,37201.0
2023-06-01 13:40:00,53.81,53.85,53.78,53.84,7988.0,52.3777,52.4167,52.3485,52.4069,7988.0
2023-06-01 13:45:00,53.84,53.91,53.83,53.9,10104.0,52.4069,52.4751,52.3972,52.4653,10104.0
2023-06-01 13:50:00,53.93,53.98,53.88,53.96,29336.0,52.4945,52.5432,52.4459,52.5238,29336.0
2023-06-01 13:55:00,53.96,54.01,53.92,54.01,14367.0,52.5238,52.5724,52.4848,52.5724,14367.0
2023-06-01 14:00:00,54.01,54.01,53.86,53.89,9421.0,52.5724,52.5724,52.4264,52.4556,9421.0
2023-06-01 14:05:00,53.89,53.97,53.89,53.95,116267.0,52.4556,52.5335,52.4556,52.514,116267.0
2023-06-01 14:10:00,53.92,53.92,53.87,53.9,5140.0,52.4848,52.4848,52.4361,52.4653,5140.0
2023-06-01 14:15:00,53.9,53.97,53.85,53.87,13051.0,52.4653,52.5335,52.4167,52.4361,13051.0
2023-06-01 14:20:00,53.87,53.93,53.87,53.91,16657.0,52.4361,52.4945,52.4361,52.4751,16657.0
2023-06-01 14:25:00,53.91,53.98,53.87,53.96,7280.0,52.4751,52.5432,52.4361,52.5238,7280.0
2023-06-01 14:30:00,53.96,53.97,53.9,53.93,3643.0,52.5238,52.5335,52.4653,52.4945,3643.0
2023-06-01 14:35:00,53.93,53.97,53.87,53.9,14878.0,52.4945,52.5335,52.4361,52.4653,14878.0
2023-06-01 14:40:00,53.89,53.96,53.88,53.94,12178.0,52.4556,52.5238,52.4459,52.5043,12178.0
2023-06-01 14:45:00,53.93,53.97,53.91,53.94,29646.0,52.4945,52.5335,52.4751,52.5043,29646.0
2023-06-01 14:50:00,53.95,54.07,53.92,54.04,31891.0,52.514,52.6308,52.4848,52.6016,31891.0
2023-06-01 14:55:00,54.04,54.08,53.98,54.07,169908.0,52.6016,52.6406,52.5432,52.6308,169908.0
2023-06-01 15:00:00,54.08,54.22,54.06,54.22,39628.0,52.6406,52.7768,52.6211,52.7768,39628.0
2023-06-01 15:05:00,54.22,54.24,54.15,54.15,23465.0,52.7768,52.7963,52.7087,52.7087,23465.0
2023-06-01 15:10:00,54.16,54.21,54.13,54.21,13996.0,52.7184,52.7671,52.6892,52.7671,13996.0
2023-06-01 15:15:00,54.21,54.22,54.09,54.1,16718.0,52.7671,52.7768,52.6503,52.66,16718.0
2023-06-01 15:20:00,54.08,54.14,53.99,54.0,36311.0,52.6406,52.699,52.553,52.5627,36311.0
2023-06-01 15:25:00,54.0,54.03,53.82,53.85,13657.0,52.5627,52.5919,52.3875,52.4167,13657.0
2023-06-01 15:30:00,53.84,53.88,53.67,53.71,73135.0,52.4069,52.4459,52.2415,52.2804,73135.0
2023-06-01 15:35:00,53.7,53.7,53.54,53.57,33043.0,52.2707,52.2707,52.1149,52.1441,33043.0
2023-06-01 15:40:00,53.56,53.63,53.52,53.6,31380.0,52.1344,52.2025,52.0955,52.1733,31380.0
2023-06-01 15:45:00,53.6,53.77,53.57,53.76,20110.0,52.1733,52.3388,52.1441,52.3291,20110.0
2023-06-01 15:50:00,53.77,53.77,53.55,53.63,39684.0,52.3388,52.3388,52.1247,52.2025,39684.0
2023-06-01 15:55:00,53.63,53.75,53.58,53.74,53604.0,52.2025,52.3193,52.1539,52.3096,53604.0
2023-06-02 09:30:00,54.85,55.13,54.77,55.1,223949.0,53.3901,53.6626,53.3122,53.6334,223949.0
2023-06-02 09:35:00,55.15,55.41,55.14,55.34,131776.0,53.6821,53.9352,53.6723,53.867,131776.0
2023-06-02 09:40:00,55.38,55.65,55.38,55.55,105219.0,53.906,54.1688,53.906,54.0714,105219.0
2023-06-02 09:45:00,55.52,55.77,55.44,55.64,118746.0,54.0422,54.2856,53.9644,54.159,118746.0
2023-06-02 09:50:00,55.65,55.86,55.65,55.72,142952.0,54.1688,54.3732,54.1688,54.2369,142952.0
2023-06-02 09:55:00,55.72,55.82,55.5,55.53,115277.0,54.2369,54.3342,54.0228,54.052,115277.0
2023-06-02 10:00:00,55.53,55.66,55.38,55.55,92865.0,54.052,54.1785,53.906,54.0714,92865.0
2023-06-02 10:05:00,55.55,55.75,55.52,55.67,61879.0,54.0714,54.2661,54.0422,54.1882,61879.0
2023-06-02 10:10:00,55.67,56.05,55.67,55.93,160730.0,54.1882,54.5581,54.1882,54.4413,160730.0
2023-06-02 10:15:00,55.92,56.0,55.63,55.71,78636.0,54.4316,54.5095,54.1493,54.2272,78636.0
2023-06-02 10:20:00,55.71,55.85,55.64,55.77,72145.0,54.2272,54.3634,54.159,54.2856,72145.0
2023-06-02 10:25:00,55.73,55.89,55.71,55.87,72139.0,54.2466,54.4024,54.2272,54.3829,72139.0
2023-06-02 10:30:00,55.87,55.92,55.75,55.83,67875.0,54.3829,54.4316,54.2661,54.344,67875.0
2023-06-02 10:35:00,55.83,56.02,55.82,56.0,34704.0,54.344,54.5289,54.3342,54.5095,34704.0
2023-06-02 10:40:00,56.02,56.05,55.91,56.0,38617.0,54.5289,54.5581,54.4218,54.5095,38617.0
2023-06-02 10:45:00,55.99,56.15,55.98,56.12,92945.0,54.4997,54.6555,54.49,54.6263,92945.0
2023-06-02 10:50:00,56.1,56.1,56.03,56.07,54042.0,54.6068,54.6068,54.5387,54.5776,54042.0
2023-06-02 10:55:00,56.06,56.18,56.06,56.18,30508.0,54.5679,54.6847,54.5679,54.6847,30508.0
2023-06-02 11:00:00,56.19,56.48,56.18,56.47,78634.0,54.6944,54.9767,54.6847,54.9669,78634.0
2023-06-02 11:05:00,56.48,56.48,56.25,56.3,54468.0,54.9767,54.9767,54.7528,54.8015,54468.0
2023-06-02 11:10:00,56.31,56.55,56.31,56.51,63517.0,54.8112,55.0448,54.8112,55.0059,63517.0
2023-06-02 11:15:00,56.48,56.54,56.44,56.48,47686.0,54.9767,55.0351,54.9377,54.9767,47686.0
2023-06-02 11:20:00,56.5,56.55,56.47,56.47,55258.0,54.9961,55.0448,54.9669,54.9669,55258.0
2023-06-02 11:25:00,56.47,56.72,56.45,56.67,37024.0,54.9669,55.2103,54.9475,55.1616,37024.0
2023-06-02 11:30:00,56.68,56.79,56.62,56.69,108842.0,55.1714,55.2784,55.113,55.1811,108842.0
2023-06-02 11:35:00,56.69,56.7,56.44,56.47,46759.0,55.1811,55.1908,54.9377,54.9669,46759.0
2023-06-02 11:40:00,56.47,56.6,56.47,56.57,60480.0,54.9669,55.0935,54.9669,55.0643,60480.0
2023-06-02 11:45:00,56.55,56.58,56.43,56.44,32696.0,55.0448,55.074,54.928,54.9377,32696.0
2023-06-02 11:50:00,56.5,56.63,56.45,56.61,48315.0,54.9961,55.1227,54.9475,55.1032,48315.0
2023-06-02 11:55:00,56.61,56.76,56.6,56.7,28674.0,55.1032,55.2492,55.0935,55.1908,28674.0
2023-06-02 12:00:00,56.71,56.75,56.65,56.69,28336.0,55.2006,55.2395,55.1422,55.1811,28336.0
2023-06-02 12:05:00,56.7,56.82,56.69,56.74,41527.0,55.1908,55.3076,55.1811,55.2298,41527.0
2023-06-02 12:10:00,56.76,56.78,56.67,56.68,23307.0,55.2492,55.2687,55.1616,55.1714,23307.0
2023-06-02 12:15:00,56.66,56.67,56.58,56.64,40220.0,55.1519,55.1616,55.074,55.1324,40220.0
2023-06-02 12:20:00,56.64,56.74,56.63,56.7,8614.0,55.1324,55.2298,55.1227,55.1908,8614.0
2023-06-02 12:25:00,56.72,56.81,56.71,56.8,27040.0,55.2103,55.2979,55.2006,55.2882,27040.0
2023-06-02 12:30:00,56.81,56.88,56.77,56.82,40059.0,55.2979,55.366,55.259,55.3076,40059.0
2023-06-02 12:35:00,56.83,56.86,56.81,56.82,12823.0,55.3174,55.3466,55.2979,55.3076,12823.0
2023-06-02 12:40:00,56.83,56.84,56.74,56.81,26876.0,55.3174,55.3271,55.2298,55.2979,26876.0
2023-06-02 12:45:00,56.83,56.97,56.78,56.89,26716.0,55.3174,55.4536,55.2687,55.3758,26716.0
2023-06-02 12:50:00,56.89,56.98,56.87,56.98,17088.0,55.3758,55.4634,55.3563,55.4634,17088.0
2023-06-02 12:55:00,56.99,57.04,56.96,57.04,69552.0,55.4731,55.5218,55.4439,55.5218,69552.0
2023-06-02 13:00:00,57.04,57.06,56.96,56.97,15557.0,55.5218,55.5412,55.4439,55.4536,15557.0
2023-06-02 13:05:00,56.98,57.03,56.98,57.0,19904.0,55.4634,55.512,55.4634,55.4828,19904.0
2023-06-02 13:10:00,56.98,56.98,56.86,56.92,63417.0,55.4634,55.4634,55.3466,55.405,63417.0
2023-06-02 13:15:00,56.91,57.03,56.9,57.01,41902.0,55.3952,55.512,55.3855,55.4926,41902.0
2023-06-02 13:20:00,57.03,57.15,57.03,57.14,20361.0,55.512,55.6288,55.512,55.6191,20361.0
2023-06-02 13:25:00,57.16,57.17,57.06,57.14,81455.0,55.6386,55.6483,55.5412,55.6191,81455.0
2023-06-02 13:30:00,57.13,57.16,57.03,57.03,64030.0,55.6094,55.6386,55.512,55.512,64030.0
2023-06-02 13:35:00,57.05,57.09,57.02,57.06,15196.0,55.5315,55.5704,55.5023,55.5412,15196.0
2023-06-02 13:40:00,57.06,57.07,56.99,57.05,20424.0,55.5412,55.551,55.4731,55.5315,20424.0
2023-06-02 13:45:00,57.03,57.1,56.95,57.08,15397.0,55.512,55.5802,55.4342,55.5607,15397.0
2023-06-02 13:50:00,57.09,57.12,57.08,57.1,10794.0,55.5704,55.5996,55.5607,55.5802,10794.0
2023-06-02 13:55:00,57.1,57.17,57.08,57.17,11570.0,55.5802,55.6483,55.5607,55.6483,11570.0
2023-06-02 14:00:00,57.17,57.21,57.11,57.17,36154.0,55.6483,55.6872,55.5899,55.6483,36154.0
2023-06-02 14:05:00,57.18,57.18,56.97,57.06,34973.0,55.658,55.658,55.4536,55.5412,34973.0
2023-06-02 14:10:00,57.05,57.11,57.01,57.04,35492.0,55.5315,55.5899,55.4926,55.5218,35492.0
2023-06-02 14:15:00,57.05,57.12,57.05,57.09,31561.0,55.5315,55.5996,55.5315,55.5704,31561.0
2023-06-02 14:20:00,57.11,57.21,57.11,57.18,17613.0,55.5899,55.6872,55.5899,55.658,17613.0
2023-06-02 14:25:00,57.17,57.2,57.15,57.18,23190.0,55.6483,55.6775,55.6288,55.658,23190.0
2023-06-02 14:30:00,57.19,57.25,57.16,57.22,16194.0,55.6678,55.7262,55.6386,55.697,16194.0
2023-06-02 14:35:00,57.22,57.33,57.2,57.31,64606.0,55.697,55.8041,55.6775,55.7846,64606.0
2023-06-02 14:40:00,57.31,57.34,57.27,57.32,17813.0,55.7846,55.8138,55.7456,55.7943,17813.0
2023-06-02 14:45:00,57.32,57.34,57.3,57.31,24440.0,55.7943,55.8138,55.7749,55.7846,24440.0
2023-06-02 14:50:00,57.3,57.33,57.24,57.24,33485.0,55.7749,55.8041,55.7164,55.7164,33485.0
2023-06-02 14:55:00,57.24,57.29,57.21,57.29,17925.0,55.7164,55.7651,55.6872,55.7651,17925.0
2023-06-02 15:00:00,57.3,57.37,57.3,57.36,34648.0,55.7749,55.843,55.7749,55.8333,34648.0
2023-06-02 15:05:00,57.37,57.41,57.27,57.27,41171.0,55.843,55.8819,55.7456,55.7456,41171.0
2023-06-02 15:10:00,57.27,57.33,57.24,57.33,26451.0,55.7456,55.8041,55.7164,55.8041,26451.0
2023-06-02 15:15:00,57.34,57.38,57.32,57.33,24334.0,55.8138,55.8527,55.7943,55.8041,24334.0
2023-06-02 15:20:00,57.36,57.36,57.29,57.3,19918.0,55.8333,55.8333,55.7651,55.7749,19918.0
2023-06-02 15:25:00,57.29,57.29,57.23,57.23,18967.0,55.7651,55.7651,55.7067,55.7067,18967.0
2023-06-02 15:30:00,57.19,57.31,57.19,57.26,18971.0,55.6678,55.7846,55.6678,55.7359,18971.0
2023-06-02 15:35:00,57.26,57.3,57.23,57.24,20939.0,55.7359,55.7749,55.7067,55.7164,20939.0
2023-06-02 15:40:00,57.24,57.3,57.18,57.2,36715.0,55.7164,55.7749,55.658,55.6775,36715.0
2023-06-02 15:45:00,57.18,57.27,57.14,57.22,29654.0,55.658,55.7456,55.6191,55.697,29654.0
2023-06-02 15:50:00,57.21,57.29,57.11,57.29,50076.0,55.6872,55.7651,55.5899,55.7651,50076.0
2023-06-02 15:55:00,57.3,57.32,57.14,57.2,89323.0,55.7749,55.7943,55.6191,55.6775,89323.0
2023-06-05 09:30:00,57.25,57.28,56.99,57.15,116197.0,55.7262,55.7554,55.4731,55.6288,116197.0
2023-06-05 09:35:00,57.11,57.27,57.01,57.18,70673.0,55.5899,55.7456,55.4926,55.658,70673.0
2023-06-05 09:40:00,57.17,57.26,57.06,57.11,56801.0,55.6483,55.7359,55.5412,55.5899,56801.0
2023-06-05 09:45:00,57.12,57.19,57.1,57.15,79417.0,55.5996,55.6678,55.5802,55.6288,79417.0
2023-06-05 09:50:00,57.16,57.19,57.08,57.1,10385.0,55.6386,55.6678,55.5607,55.5802,10385.0
2023-06-05 09:55:00,57.1,57.17,56.86,56.93,62839.0,55.5802,55.6483,55.3466,55.4147,62839.0
2023-06-05 10:00:00,56.98,57.38,56.9,56.98,83424.0,55.4634,55.8527,55.3855,55.4634,83424.0
2023-06-05 10:05:00,56.97,57.03,56.74,56.81,40160.0,55.4536,55.512,55.2298,55.2979,40160.0
2023-06-05 10:10:00,56.82,56.87,56.64,56.74,75764.0,55.3076,55.3563,55.1324,55.2298,75764.0
2023-06-05 10:15:00,56.75,56.87,56.66,56.76,50338.0,55.2395,55.3563,55.1519,55.2492,50338.0
2023-06-05 10:20:00,56.78,56.82,56.64,56.74,37533.0,55.2687,55.3076,55.1324,55.2298,37533.0
2023-06-05 10:25:00,56.74,56.79,56.66,56.72,39738.0,55.2298,55.2784,55.1519,55.2103,39738.0
2023-06-05 10:30:00,56.74,56.87,56.7,56.85,30160.0,55.2298,55.3563,55.1908,55.3368,30160.0
2023-06-05 10:35:00,56.84,56.84,56.69,56.76,34078.0,55.3271,55.3271,55.1811,55.2492,34078.0
2023-06-05 10:40:00,56.77,56.87,56.74,56.78,21461.0,55.259,55.3563,55.2298,55.2687,21461.0
2023-06-05 10:45:00,56.8,56.89,56.74,56.85,28841.0,55.2882,55.3758,55.2298,55.3368,28841.0
2023-06-05 10:50:00,56.84,56.87,56.74,56.75,21330.0,55.3271,55.3563,55.2298,55.2395,21330.0
2023-06-05 10:55:00,56.76,56.77,56.54,56.61,43959.0,55.2492,55.259,55.0351,55.1032,43959.0
2023-06-05 11:00:00,56.62,56.8,56.59,56.61,26233.0,55.113,55.2882,55.0837,55.1032,26233.0
2023-06-05 11:05:00,56.59,56.7,56.58,56.7,8198.0,55.0837,55.1908,55.074,55.1908,8198.0
2023-06-05 11:10:00,56.71,56.71,56.56,56.58,10031.0,55.2006,55.2006,55.0545,55.074,10031.0
2023-06-05 11:15:00,56.6,56.64,56.53,56.57,11900.0,55.0935,55.1324,55.0253,55.0643,11900.0
2023-06-05 11:20:00,56.59,56.6,56.45,56.54,24814.0,55.0837,55.0935,54.9475,55.0351,24814.0
2023-06-05 11:25:00,56.55,56.69,56.49,56.69,50718.0,55.0448,55.1811,54.9864,55.1811,50718.0
2023-06-05 11:30:00,56.66,56.72,56.65,56.67,31806.0,55.1519,55.2103,55.1422,55.1616,31806.0
2023-06-05 11:35:00,56.67,56.67,56.53,56.53,10605.0,55.1616,55.1616,55.0253,55.0253,10605.0
2023-06-05 11:40:00,56.57,56.67,56.52,56.65,11952.0,55.0643,55.1616,55.0156,55.1422,11952.0
2023-06-05 11:45:00,56.67,56.73,56.64,56.73,13206.0,55.1616,55.22,55.1324,55.22,13206.0
2023-06-05 11:50:00,56.71,56.78,56.71,56.76,13333.0,55.2006,55.2687,55.2006,55.2492,13333.0
2023-06-05 11:55:00,56.78,56.78,56.66,56.75,15319.0,55.2687,55.2687,55.1519,55.2395,15319.0
2023-06-05 12:00:00,56.78,56.79,56.65,56.65,14034.0,55.2687,55.2784,55.1422,55.1422,14034.0
2023-06-05 12:05:00,56.66,56.82,56.66,56.82,10225.0,55.1519,55.3076,55.1519,55.3076,10225.0
2023-06-05 12:10:00,56.82,56.92,56.78,56.91,24168.0,55.3076,55.405,55.2687,55.3952,24168.0
2023-06-05 12:15:00,56.9,56.96,56.88,56.91,15281.0,55.3855,55.4439,55.366,55.3952,15281.0
2023-06-05 12:20:00,56.92,56.93,56.82,56.87,78850.0,55.405,55.4147,55.3076,55.3563,78850.0
2023-06-05 12:25:00,56.85,56.93,56.82,56.9,8318.0,55.3368,55.4147,55.3076,55.3855,8318.0
2023-06-05 12:30:00,56.9,56.92,56.87,56.89,19281.0,55.3855,55.405,55.3563,55.3758,19281.0
2023-06-05 12:35:00,56.89,56.91,56.84,56.9,10009.0,55.3758,55.3952,55.3271,55.3855,10009.0
2023-06-05 12:40:00,56.88,56.98,56.88,56.95,9042.0,55.366,55.4634,55.366,55.4342,9042.0
2023-06-05 12:45:00,56.97,57.01,56.95,56.97,21685.0,55.4536,55.4926,55.4342,55.4536,21685.0
2023-06-05 12:50:00,56.99,57.02,56.9,56.91,11873.0,55.4731,55.5023,55.3855,55.3952,11873.0
2023-06-05 12:55:00,56.89,56.92,56.85,56.92,6474.0,55.3758,55.405,55.3368,55.405,6474.0
2023-06-05 13:00:00,56.92,56.94,56.82,56.82,11819.0,55.405,55.4244,55.3076,55.3076,11819.0
2023-06-05 13:05:00,56.84,56.92,56.83,56.91,16018.0,55.3271,55.405,55.3174,55.3952,16018.0
2023-06-05 13:10:00,56.92,56.93,56.8,56.82,36362.0,55.405,55.4147,55.2882,55.3076,36362.0
2023-06-05 13:15:00,56.79,56.79,56.68,56.76,33346.0,55.2784,55.2784,55.1714,55.2492,33346.0
2023-06-05 13:20:00,56.75,56.78,56.67,56.74,10761.0,55.2395,55.2687,55.1616,55.2298,10761.0
2023-06-05 13:25:00,56.73,56.74,56.46,56.56,99531.0,55.22,55.2298,54.9572,55.0545,99531.0
2023-06-05 13:30:00,56.57,56.58,56.45,56.47,26007.0,55.0643,55.074,54.9475,54.9669,26007.0
2023-06-05 13:35:00,56.47,56.54,56.44,56.52,15771.0,54.9669,55.0351,54.9377,55.0156,15771.0
2023-06-05 13:40:00,56.51,56.55,56.5,56.53,12124.0,55.0059,55.0448,54.9961,55.0253,12124.0
2023-06-05 13:45:00,56.54,56.6,56.53,56.57,29291.0,55.0351,55.0935,55.0253,55.0643,29291.0
2023-06-05 13:50:00,56.57,56.6,56.56,56.59,5685.0,55.0643,55.0935,55.0545,55.0837,5685.0
2023-06-05 13:55:00,56.57,56.7,56.56,56.66,11815.0,55.0643,55.1908,55.0545,55.1519,11815.0
2023-06-05 14:00:00,56.67,56.69,56.58,56.58,9337.0,55.1616,55.1811,55.074,55.074,9337.0
2023-06-05 14:05:00,56.63,56.63,56.46,56.55,26802.0,55.1227,55.1227,54.9572,55.0448,26802.0
2023-06-05 14:10:00,56.56,56.61,56.49,56.56,14040.0,55.0545,55.1032,54.9864,55.0545,14040.0
2023-06-05 14:15:00,56.55,56.65,56.52,56.63,10580.0,55.0448,55.1422,55.0156,55.1227,10580.0
2023-06-05 14:20:00,56.62,56.62,56.54,56.57,7075.0,55.113,55.113,55.0351,55.0643,7075.0
2023-06-05 14:25:00,56.54,56.55,56.39,56.55,50148.0,55.0351,55.0448,54.8891,55.0448,50148.0
2023-06-05 14:30:00,56.56,56.57,56.11,56.18,118222.0,55.0545,55.0643,54.6165,54.6847,118222.0
2023-06-05 14:35:00,56.17,56.37,56.14,56.18,69718.0,54.6749,54.8696,54.6457,54.6847,69718.0
2023-06-05 14:40:00,56.2,56.36,56.18,56.34,34022.0,54.7041,54.8599,54.6847,54.8404,34022.0
2023-06-05 14:45:00,56.33,56.34,56.17,56.24,40474.0,54.8307,54.8404,54.6749,54.7431,40474.0
2023-06-05 14:50:00,56.23,56.5,56.13,56.45,52296.0,54.7333,54.9961,54.636,54.9475,52296.0
2023-06-05 14:55:00,56.46,56.56,56.44,56.54,24462.0,54.9572,55.0545,54.9377,55.0351,24462.0
2023-06-05 15:00:00,56.54,56.57,56.23,56.23,47276.0,55.0351,55.0643,54.7333,54.7333,47276.0
2023-06-05 15:05:00,56.24,56.36,56.19,56.24,24552.0,54.7431,54.8599,54.6944,54.7431,24552.0
2023-06-05 15:10:00,56.26,56.5,56.24,56.48,26453.0,54.7625,54.9961,54.7431,54.9767,26453.0
2023-06-05 15:15:00,56.49,56.49,56.31,56.33,35403.0,54.9864,54.9864,54.8112,54.8307,35403.0
2023-06-05 15:20:00,56.32,56.43,56.32,56.43,16163.0,54.8209,54.928,54.8209,54.928,16163.0
2023-06-05 15:25:00,56.41,56.41,56.28,56.3,16160.0,54.9085,54.9085,54.782,54.8015,16160.0
2023-06-05 15:30:00,56.28,56.39,56.26,56.29,13286.0,54.782,54.8891,54.7625,54.7917,13286.0
2023-06-05 15:35:00,56.29,56.42,56.26,56.39,17237.0,54.7917,54.9183,54.7625,54.8891,17237.0
2023-06-05 15:40:00,56.4,56.44,56.36,56.4,16368.0,54.8988,54.9377,54.8599,54.8988,16368.0
2023-06-05 15:45:00,56.4,56.47,56.3,56.46,17782.0,54.8988,54.9669,54.8015,54.9572,17782.0
2023-06-05 15:50:00,56.48,56.51,56.28,56.28,26587.0,54.9767,55.0059,54.782,54.782,26587.0
2023-06-05 15:55:00,56.25,56.26,56.17,56.2,54129.0,54.7528,54.7625,54.6749,54.7041,54129.0
2023-06-06 09:30:00,56.09,56.12,55.85,55.94,100207.0,54.5971,54.6263,54.3634,54.451,100207.0
2023-06-06 09:35:00,55.95,55.99,55.84,55.84,81173.0,54.4608,54.4997,54.3537,54.3537,81173.0
2023-06-06 09:40:00,55.87,56.03,55.79,56.01,70662.0,54.3829,54.5387,54.305,54.5192,70662.0
2023-06-06 09:45:00,56.03,56.03,55.81,55.89,41137.0,54.5387,54.5387,54.3245,54.4024,41137.0
2023-06-06 09:50:00,55.88,55.97,55.85,55.9,72504.0,54.3926,54.4803,54.3634,54.4121,72504.0
2023-06-06 09:55:00,55.91,55.91,55.79,55.85,43981.0,54.4218,54.4218,54.305,54.3634,43981.0
2023-06-06 10:00:00,55.86,55.93,55.82,55.86,62048.0,54.3732,54.4413,54.3342,54.3732,62048.0
2023-06-06 10:05:00,55.86,56.18,55.86,56.15,52487.0,54.3732,54.6847,54.3732,54.6555,52487.0
2023-06-06 10:10:00,56.16,56.25,56.06,56.11,97431.0,54.6652,54.7528,54.5679,54.6165,97431.0
2023-06-06 10:15:00,56.11,56.23,56.03,56.22,69974.0,54.6165,54.7333,54.5387,54.7236,69974.0
2023-06-06 10:20:00,56.22,56.26,56.05,56.1,70172.0,54.7236,54.7625,54.5581,54.6068,70172.0
2023-06-06 10:25:00,56.1,56.17,56.08,56.08,54917.0,54.6068,54.6749,54.5873,54.5873,54917.0
2023-06-06 10:30:00,56.09,56.23,56.09,56.18,41308.0,54.5971,54.7333,54.5971,54.6847,41308.0
2023-06-06 10:35:00,56.18,56.22,56.09,56.11,20430.0,54.6847,54.7236,54.5971,54.6165,20430.0
2023-06-06 10:40:00,56.12,56.19,56.1,56.19,20004.0,54.6263,54.6944,54.6068,54.6944,20004.0
2023-06-06 10:45:00,56.2,56.43,56.2,56.43,67987.0,54.7041,54.928,54.7041,54.928,67987.0
2023-06-06 10:50:00,56.41,56.49,56.35,56.42,46956.0,54.9085,54.9864,54.8501,54.9183,46956.0
2023-06-06 10:55:00,56.41,56.41,56.33,56.4,22311.0,54.9085,54.9085,54.8307,54.8988,22311.0
2023-06-06 11:00:00,56.42,56.45,56.35,56.39,16932.0,54.9183,54.9475,54.8501,54.8891,16932.0
2023-06-06 11:05:00,56.4,56.41,56.22,56.25,41965.0,54.8988,54.9085,54.7236,54.7528,41965.0
2023-06-06 11:10:00,56.26,56.26,56.12,56.13,26085.0,54.7625,54.7625,54.6263,54.636,26085.0
2023-06-06 11:15:00,56.13,56.19,56.1,56.13,27709.0,54.636,54.6944,54.6068,54.636,27709.0
2023-06-06 11:20:00,56.12,56.14,55.91,55.92,53107.0,54.6263,54.6457,54.4218,54.4316,53107.0
2023-06-06 11:25:00,55.89,55.99,55.74,55.97,109423.0,54.4024,54.4997,54.2564,54.4803,109423.0
2023-06-06 11:30:00,55.98,56.11,55.9,55.9,41635.0,54.49,54.6165,54.4121,54.4121,41635.0
2023-06-06 11:35:00,55.92,56.07,55.89,56.06,14717.0,54.4316,54.5776,54.4024,54.5679,14717.0
2023-06-06 11:40:00,56.05,56.05,55.94,55.99,9750.0,54.5581,54.5581,54.451,54.4997,9750.0
2023-06-06 11:45:00,56.0,56.16,55.99,56.14,84798.0,54.5095,54.6652,54.4997,54.6457,84798.0
2023-06-06 11:50:00,56.15,56.18,56.08,56.09,16902.0,54.6555,54.6847,54.5873,54.5971,16902.0
2023-06-06 11:55:00,56.08,56.12,56.02,56.08,15533.0,54.5873,54.6263,54.5289,54.5873,15533.0
2023-06-06 12:00:00,56.08,56.19,56.08,56.11,24871.0,54.5873,54.6944,54.5873,54.6165,24871.0
2023-06-06 12:05:00,56.08,56.08,55.89,55.97,41552.0,54.5873,54.5873,54.4024,54.4803,41552.0
2023-06-06 12:10:00,55.99,56.02,55.92,55.95,35209.0,54.4997,54.5289,54.4316,54.4608,35209.0
2023-06-06 12:15:00,55.95,56.0,55.95,55.97,15900.0,54.4608,54.5095,54.4608,54.4803,15900.0
2023-06-06 12:20:00,55.99,56.02,55.92,55.96,27802.0,54.4997,54.5289,54.4316,54.4705,27802.0
2023-06-06 12:25:00,55.95,56.04,55.94,55.94,15264.0,54.4608,54.5484,54.451,54.451,15264.0
2023-06-06 12:30:00,55.97,55.99,55.92,55.97,36154.0,54.4803,54.4997,54.4316,54.4803,36154.0
2023-06-06 12:35:00,55.98,55.98,55.84,55.88,34356.0,54.49,54.49,54.3537,54.3926,34356.0
2023-06-06 12:40:00,55.88,55.92,55.79,55.88,57142.0,54.3926,54.4316,54.305,54.3926,57142.0
2023-06-06 12:45:00,55.9,55.93,55.83,55.85,12493.0,54.4121,54.4413,54.344,54.3634,12493.0
2023-06-06 12:50:00,55.84,55.95,55.83,55.89,82754.0,54.3537,54.4608,54.344,54.4024,82754.0
2023-06-06 12:55:00,55.89,55.9,55.78,55.85,20392.0,54.4024,54.4121,54.2953,54.3634,20392.0
2023-06-06 13:00:00,55.85,55.89,55.81,55.85,18977.0,54.3634,54.4024,54.3245,54.3634,18977.0
2023-06-06 13:05:00,55.85,56.09,55.83,56.07,38551.0,54.3634,54.5971,54.344,54.5776,38551.0
2023-06-06 13:10:00,56.07,56.13,56.04,56.07,33196.0,54.5776,54.636,54.5484,54.5776,33196.0
2023-06-06 13:15:00,56.07,56.13,55.95,55.99,24092.0,54.5776,54.636,54.4608,54.4997,24092.0
2023-06-06 13:20:00,55.97,55.98,55.77,55.87,76141.0,54.4803,54.49,54.2856,54.3829,76141.0
2023-06-06 13:25:00,55.87,55.88,55.69,55.8,91725.0,54.3829,54.3926,54.2077,54.3148,91725.0
2023-06-06 13:30:00,55.83,55.86,55.7,55.77,39039.0,54.344,54.3732,54.2174,54.2856,39039.0
2023-06-06 13:35:00,55.79,55.82,55.75,55.79,35542.0,54.305,54.3342,54.2661,54.305,35542.0
2023-06-06 13:40:00,55.79,55.81,55.71,55.74,27357.0,54.305,54.3245,54.2272,54.2564,27357.0
2023-06-06 13:45:00,55.74,55.81,55.7,55.72,20886.0,54.2564,54.3245,54.2174,54.2369,20886.0
2023-06-06 13:50:00,55.73,55.79,55.7,55.73,8350.0,54.2466,54.305,54.2174,54.2466,8350.0
2023-06-06 13:55:00,55.72,55.73,55.6,55.73,42469.0,54.2369,54.2466,54.1201,54.2466,42469.0
2023-06-06 14:00:00,55.73,55.73,55.34,55.53,131216.0,54.2466,54.2466,53.867,54.052,131216.0
2023-06-06 14:05:00,55.52,55.6,55.45,55.59,29224.0,54.0422,54.1201,53.9741,54.1104,29224.0
2023-06-06 14:10:00,55.6,55.71,55.57,55.69,40018.0,54.1201,54.2272,54.0909,54.2077,40018.0
2023-06-06 14:15:00,55.71,55.71,55.64,55.7,12221.0,54.2272,54.2272,54.159,54.2174,12221.0
2023-06-06 14:20:00,55.69,55.75,55.63,55.73,13283.0,54.2077,54.2661,54.1493,54.2466,13283.0
2023-06-06 14:25:00,55.73,55.84,55.72,55.83,16352.0,54.2466,54.3537,54.2369,54.344,16352.0
2023-06-06 14:30:00,55.82,55.87,55.79,55.82,20200.0,54.3342,54.3829,54.305,54.3342,20200.0
2023-06-06 14:35:00,55.82,55.86,55.82,55.86,10964.0,54.3342,54.3732,54.3342,54.3732,10964.0
2023-06-06 14:40:00,55.84,55.98,55.84,55.94,18857.0,54.3537,54.49,54.3537,54.451,18857.0
2023-06-06 14:45:00,55.94,55.96,55.91,55.91,9605.0,54.451,54.4705,54.4218,54.4218,9605.0
2023-06-06 14:50:00,55.92,55.98,55.9,55.94,12795.0,54.4316,54.49,54.4121,54.451,12795.0
2023-06-06 14:55:00,55.95,55.98,55.93,55.97,10146.0,54.4608,54.49,54.4413,54.4803,10146.0
2023-06-06 15:00:00,55.97,56.05,55.97,56.0,37035.0,54.4803,54.5581,54.4803,54.5095,37035.0
2023-06-06 15:05:00,56.0,56.01,55.95,55.97,14168.0,54.5095,54.5192,54.4608,54.4803,14168.0
2023-06-06 15:10:00,55.97,56.0,55.95,55.96,8917.0,54.4803,54.5095,54.4608,54.4705,8917.0
2023-06-06 15:15:00,55.95,56.08,55.94,56.08,23817.0,54.4608,54.5873,54.451,54.5873,23817.0
2023-06-06 15:20:00,56.09,56.17,56.07,56.15,30628.0,54.5971,54.6749,54.5776,54.6555,30628.0
2023-06-06 15:25:00,56.17,56.23,56.1,56.2,27573.0,54.6749,54.7333,54.6068,54.7041,27573.0
2023-06-06 15:30:00,56.21,56.21,56.15,56.18,25927.0,54.7139,54.7139,54.6555,54.6847,25927.0
2023-06-06 15:35:00,56.17,56.2,56.04,56.06,81963.0,54.6749,54.7041,54.5484,54.5679,81963.0
2023-06-06 15:40:00,56.06,56.17,55.99,56.17,43491.0,54.5679,54.6749,54.4997,54.6749,43491.0
2023-06-06 15:45:00,56.14,56.24,56.12,56.19,38469.0,54.6457,54.7431,54.6263,54.6944,38469.0
2023-06-06 15:50:00,56.2,56.27,56.2,56.27,57887.0,54.7041,54.7723,54.7041,54.7723,57887.0
2023-06-06 15:55:00,56.26,56.34,56.18,56.2,95154.0,54.7625,54.8404,54.6847,54.7041,95154.0
2023-06-07 09:30:00,56.38,56.38,56.05,56.26,135731.0,54.8793,54.8793,54.5581,54.7625,135731.0
2023-06-07 09:35:00,56.25,56.58,56.1,56.56,139122.0,54.7528,55.074,54.6068,55.0545,139122.0
2023-06-07 09:40:00,56.57,56.67,56.39,56.47,85345.0,55.0643,55.1616,54.8891,54.9669,85345.0
2023-06-07 09:45:00,56.47,56.47,56.24,56.33,58976.0,54.9669,54.9669,54.7431,54.8307,58976.0
2023-06-07 09:50:00,56.32,56.42,56.27,56.29,46497.0,54.8209,54.9183,54.7723,54.7917,46497.0
2023-06-07 09:55:00,56.27,56.39,56.24,56.37,20096.0,54.7723,54.8891,54.7431,54.8696,20096.0
2023-06-07 10:00:00,56.38,56.41,56.07,56.24,57772.0,54.8793,54.9085,54.5776,54.7431,57772.0
2023-06-07 10:05:00,56.27,56.33,56.14,56.23,60800.0,54.7723,54.8307,54.6457,54.7333,60800.0
2023-06-07 10:10:00,56.23,56.32,56.23,56.23,13988.0,54.7333,54.8209,54.7333,54.7333,13988.0
2023-06-07 10:15:00,56.23,56.37,56.19,56.28,22859.0,54.7333,54.8696,54.6944,54.782,22859.0
2023-06-07 10:20:00,56.27,56.36,56.25,56.3,69938.0,54.7723,54.8599,54.7528,54.8015,69938.0
2023-06-07 10:25:00,56.29,56.58,56.28,56.57,54502.0,54.7917,55.074,54.782,55.0643,54502.0
2023-06-07 10:30:00,56.54,56.67,56.46,56.47,93366.0,55.0351,55.1616,54.9572,54.9669,93366.0
2023-06-07 10:35:00,56.45,56.46,56.36,56.43,34502.0,54.9475,54.9572,54.8599,54.928,34502.0
2023-06-07 10:40:00,56.42,56.42,56.3,56.36,38726.0,54.9183,54.9183,54.8015,54.8599,38726.0
2023-06-07 10:45:00,56.36,56.51,56.36,56.39,36782.0,54.8599,55.0059,54.8599,54.8891,36782.0
2023-06-07 10:50:00,56.34,56.39,56.23,56.38,32699.0,54.8404,54.8891,54.7333,54.8793,32699.0
2023-06-07 10:55:00,56.4,56.48,56.34,56.44,13886.0,54.8988,54.9767,54.8404,54.9377,13886.0
2023-06-07 11:00:00,56.45,56.52,56.39,56.46,24780.0,54.9475,55.0156,54.8891,54.9572,24780.0
2023-06-07 11:05:00,56.45,56.5,56.28,56.37,13059.0,54.9475,54.9961,54.782,54.8696,13059.0
2023-06-07 11:10:00,56.35,56.35,56.24,56.29,13254.0,54.8501,54.8501,54.7431,54.7917,13254.0
2023-06-07 11:15:00,56.28,56.3,56.18,56.24,22504.0,54.782,54.8015,54.6847,54.7431,22504.0
2023-06-07 11:20:00,56.24,56.25,56.15,56.19,19766.0,54.7431,54.7528,54.6555,54.6944,19766.0
2023-06-07 11:25:00,56.19,56.35,56.18,56.33,22044.0,54.6944,54.8501,54.6847,54.8307,22044.0
2023-06-07 11:30:00,56.32,56.48,56.32,56.47,31207.0,54.8209,54.9767,54.8209,54.9669,31207.0
2023-06-07 11:35:00,56.45,56.51,56.42,56.43,23730.0,54.9475,55.0059,54.9183,54.928,23730.0
2023-06-07 11:40:00,56.47,56.47,56.38,56.38,11382.0,54.9669,54.9669,54.8793,54.8793,11382.0
2023-06-07 11:45:00,56.4,56.45,56.4,56.44,20117.0,54.8988,54.9475,54.8988,54.9377,20117.0
2023-06-07 11:50:00,56.45,56.45,56.2,56.29,45924.0,54.9475,54.9475,54.7041,54.7917,45924.0
2023-06-07 11:55:00,56.25,56.27,56.15,56.26,24541.0,54.7528,54.7723,54.6555,54.7625,24541.0
2023-06-07 12:00:00,56.25,56.34,56.23,56.32,17934.0,54.7528,54.8404,54.7333,54.8209,17934.0
2023-06-07 12:05:00,56.34,56.38,56.27,56.35,20127.0,54.8404,54.8793,54.7723,54.8501,20127.0
2023-06-07 12:10:00,56.34,56.45,56.31,56.41,19521.0,54.8404,54.9475,54.8112,54.9085,19521.0
2023-06-07 12:15:00,56.41,56.52,56.4,56.49,17703.0,54.9085,55.0156,54.8988,54.9864,17703.0
2023-06-07 12:20:00,56.47,56.53,56.47,56.5,27999.0,54.9669,55.0253,54.9669,54.9961,27999.0
2023-06-07 12:25:00,56.49,56.53,56.45,56.51,15406.0,54.9864,55.0253,54.9475,55.0059,15406.0
2023-06-07 12:30:00,56.51,56.64,56.47,56.62,22064.0,55.0059,55.1324,54.9669,55.113,22064.0
2023-06-07 12:35:00,56.63,56.64,56.57,56.59,27406.0,55.1227,55.1324,55.0643,55.0837,27406.0
2023-06-07 12:40:00,56.59,56.59,56.55,56.56,8098.0,55.0837,55.0837,55.0448,55.0545,8098.0
2023-06-07 12:45:00,56.55,56.61,56.44,56.46,13635.0,55.0448,55.1032,54.9377,54.9572,13635.0
2023-06-07 12:50:00,56.47,56.51,56.33,56.35,24234.0,54.9669,55.0059,54.8307,54.8501,24234.0
2023-06-07 12:55:00,56.33,56.4,56.29,56.4,15100.0,54.8307,54.8988,54.7917,54.8988,15100.0
2023-06-07 13:00:00,56.39,56.4,56.28,56.28,26127.0,54.8891,54.8988,54.782,54.782,26127.0
2023-06-07 13:05:00,56.27,56.37,56.21,56.37,52750.0,54.7723,54.8696,54.7139,54.8696,52750.0
2023-06-07 13:10:00,56.38,56.43,56.2,56.26,63179.0,54.8793,54.928,54.7041,54.7625,63179.0
2023-06-07 13:15:00,56.24,56.34,56.2,56.22,14100.0,54.7431,54.8404,54.7041,54.7236,14100.0
2023-06-07 13:20:00,56.21,56.31,56.19,56.27,55287.0,54.7139,54.8112,54.6944,54.7723,55287.0
2023-06-07 13:25:00,56.25,56.49,56.25,56.39,21414.0,54.7528,54.9864,54.7528,54.8891,21414.0
2023-06-07 13:30:00,56.37,56.42,56.34,56.37,12694.0,54.8696,54.9183,54.8404,54.8696,12694.0
2023-06-07 13:35:00,56.39,56.51,56.37,56.51,17159.0,54.8891,55.0059,54.8696,55.0059,17159.0
2023-06-07 13:40:00,56.5,56.6,56.46,56.6,18002.0,54.9961,55.0935,54.9572,55.0935,18002.0
2023-06-07 13:45:00,56.6,56.65,56.46,56.49,24177.0,55.0935,55.1422,54.9572,54.9864,24177.0
2023-06-07 13:50:00,56.46,56.51,56.44,56.48,12141.0,54.9572,55.0059,54.9377,54.9767,12141.0
2023-06-07 13:55:00,56.49,56.59,56.48,56.55,5874.0,54.9864,55.0837,54.9767,55.0448,5874.0
2023-06-07 14:00:00,56.52,56.55,56.5,56.53,4970.0,55.0156,55.0448,54.9961,55.0253,4970.0
2023-06-07 14:05:00,56.54,56.59,56.54,56.55,5800.0,55.0351,55.0837,55.0351,55.0448,5800.0
2023-06-07 14:10:00,56.57,56.57,56.44,56.54,18180.0,55.0643,55.0643,54.9377,55.0351,18180.0
2023-06-07 14:15:00,56.55,56.63,56.52,56.63,20933.0,55.0448,55.1227,55.0156,55.1227,20933.0
2023-06-07 14:20:00,56.65,56.74,56.63,56.74,42331.0,55.1422,55.2298,55.1227,55.2298,42331.0
2023-06-07 14:25:00,56.75,56.75,56.62,56.65,34424.0,55.2395,55.2395,55.113,55.1422,34424.0
2023-06-07 14:30:00,56.64,56.67,56.56,56.59,20429.0,55.1324,55.1616,55.0545,55.0837,20429.0
2023-06-07 14:35:00,56.6,56.61,56.48,56.59,20392.0,55.0935,55.1032,54.9767,55.0837,20392.0
2023-06-07 14:40:00,56.57,56.63,56.56,56.63,8720.0,55.0643,55.1227,55.0545,55.1227,8720.0
2023-06-07 14:45:00,56.59,56.64,56.56,56.61,9252.0,55.0837,55.1324,55.0545,55.1032,9252.0
2023-06-07 14:50:00,56.6,56.7,56.58,56.67,14282.0,55.0935,55.1908,55.074,55.1616,14282.0
2023-06-07 14:55:00,56.67,56.69,56.63,56.68,9863.0,55.1616,55.1811,55.1227,55.1714,9863.0
2023-06-07 15:00:00,56.72,56.75,56.63,56.69,12661.0,55.2103,55.2395,55.1227,55.1811,12661.0
2023-06-07 15:05:00,56.74,56.78,56.67,56.69,28000.0,55.2298,55.2687,55.1616,55.1811,28000.0
2023-06-07 15:10:00,56.67,56.7,56.56,56.68,9988.0,55.1616,55.1908,55.0545,55.1714,9988.0
2023-06-07 15:15:00,56.71,56.81,56.71,56.74,26583.0,55.2006,55.2979,55.2006,55.2298,26583.0
2023-06-07 15:20:00,56.74,56.86,56.73,56.78,28209.0,55.2298,55.3466,55.22,55.2687,28209.0
2023-06-07 15:25:00,56.77,56.77,56.69,56.77,25250.0,55.259,55.259,55.1811,55.259,25250.0
2023-06-07 15:30:00,56.76,56.83,56.69,56.7,25099.0,55.2492,55.3174,55.1811,55.1908,25099.0
2023-06-07 15:35:00,56.71,56.79,56.63,56.63,46974.0,55.2006,55.2784,55.1227,55.1227,46974.0
2023-06-07 15:40:00,56.64,56.7,56.6,56.67,26435.0,55.1324,55.1908,55.0935,55.1616,26435.0
2023-06-07 15:45:00,56.67,56.72,56.61,56.71,39380.0,55.1616,55.2103,55.1032,55.2006,39380.0
2023-06-07 15:50:00,56.76,56.79,56.6,56.62,54855.0,55.2492,55.2784,55.0935,55.113,54855.0
2023-06-07 15:55:00,56.6,56.71,56.49,56.68,63937.0,55.0935,55.2006,54.9864,55.1714,63937.0
2023-06-08 09:30:00,56.63,56.94,56.4,56.87,153898.0,55.1227,55.4244,54.8988,55.3563,153898.0
2023-06-08 09:35:00,56.87,56.94,56.61,56.62,105362.0,55.3563,55.4244,55.1032,55.113,105362.0
2023-06-08 09:40:00,56.63,56.69,56.48,56.53,90152.0,55.1227,55.1811,54.9767,55.0253,90152.0
2023-06-08 09:45:00,56.55,56.64,56.43,56.64,49363.0,55.0448,55.1324,54.928,55.1324,49363.0
2023-06-08 09:50:00,56.66,56.75,56.6,56.7,77828.0,55.1519,55.2395,55.0935,55.1908,77828.0
2023-06-08 09:55:00,56.7,56.73,56.6,56.67,33259.0,55.1908,55.22,55.0935,55.1616,33259.0
2023-06-08 10:00:00,56.68,56.74,56.61,56.65,29965.0,55.1714,55.2298,55.1032,55.1422,29965.0
2023-06-08 10:05:00,56.66,56.9,56.66,56.79,38055.0,55.1519,55.3855,55.1519,55.2784,38055.0
2023-06-08 10:10:00,56.82,56.88,56.74,56.88,25151.0,55.3076,55.366,55.2298,55.366,25151.0
2023-06-08 10:15:00,56.88,56.99,56.86,56.89,86295.0,55.366,55.4731,55.3466,55.3758,86295.0
2023-06-08 10:20:00,56.91,57.02,56.84,56.98,27393.0,55.3952,55.5023,55.3271,55.4634,27393.0
2023-06-08 10:25:00,56.97,57.05,56.88,57.04,23119.0,55.4536,55.5315,55.366,55.5218,23119.0
2023-06-08 10:30:00,57.02,57.1,56.91,56.92,41961.0,55.5023,55.5802,55.3952,55.405,41961.0
2023-06-08 10:35:00,56.93,56.94,56.77,56.86,30341.0,55.4147,55.4244,55.259,55.3466,30341.0
2023-06-08 10:40:00,56.86,56.92,56.83,56.92,24154.0,55.3466,55.405,55.3174,55.405,24154.0
2023-06-08 10:45:00,56.95,56.98,56.91,56.93,25156.0,55.4342,55.4634,55.3952,55.4147,25156.0
2023-06-08 10:50:00,56.94,57.01,56.89,56.99,22337.0,55.4244,55.4926,55.3758,55.4731,22337.0
2023-06-08 10:55:00,57.0,57.12,57.0,57.1,30656.0,55.4828,55.5996,55.4828,55.5802,30656.0
2023-06-08 11:00:00,57.11,57.18,57.03,57.04,28132.0,55.5899,55.658,55.512,55.5218,28132.0
2023-06-08 11:05:00,57.05,57.07,56.98,57.01,15492.0,55.5315,55.551,55.4634,55.4926,15492.0
2023-06-08 11:10:00,57.01,57.06,57.0,57.02,10356.0,55.4926,55.5412,55.4828,55.5023,10356.0
2023-06-08 11:15:00,57.04,57.08,56.98,57.07,32259.0,55.5218,55.5607,55.4634,55.551,32259.0
2023-06-08 11:20:00,57.06,57.1,57.04,57.1,11766.0,55.5412,55.5802,55.5218,55.5802,11766.0
2023-06-08 11:25:00,57.1,57.1,56.99,57.06,14694.0,55.5802,55.5802,55.4731,55.5412,14694.0
2023-06-08 11:30:00,57.07,57.1,57.06,57.07,4803.0,55.551,55.5802,55.5412,55.551,4803.0
2023-06-08 11:35:00,57.06,57.06,56.99,57.02,3447.0,55.5412,55.5412,55.4731,55.5023,3447.0
2023-06-08 11:40:00,57.04,57.07,57.01,57.02,5571.0,55.5218,55.551,55.4926,55.5023,5571.0
2023-06-08 11:45:00,57.03,57.03,56.89,56.95,15650.0,55.512,55.512,55.3758,55.4342,15650.0
2023-06-08 11:50:00,56.93,56.95,56.9,56.94,8066.0,55.4147,55.4342,55.3855,55.4244,8066.0
2023-06-08 11:55:00,56.94,56.98,56.89,56.91,7502.0,55.4244,55.4634,55.3758,55.3952,7502.0
2023-06-08 12:00:00,56.89,56.93,56.79,56.91,43820.0,55.3758,55.4147,55.2784,55.3952,43820.0
2023-06-08 12:05:00,56.91,56.98,56.91,56.97,24360.0,55.3952,55.4634,55.3952,55.4536,24360.0
2023-06-08 12:10:00,56.96,56.98,56.92,56.92,7813.0,55.4439,55.4634,55.405,55.405,7813.0
2023-06-08 12:15:00,56.92,57.08,56.9,57.07,28362.0,55.405,55.5607,55.3855,55.551,28362.0
2023-06-08 12:20:00,57.08,57.18,57.05,57.18,15776.0,55.5607,55.658,55.5315,55.658,15776.0
2023-06-08 12:25:00,57.18,57.4,57.16,57.37,53099.0,55.658,55.8722,55.6386,55.843,53099.0
2023-06-08 12:30:00,57.36,57.41,57.34,57.36,16056.0,55.8333,55.8819,55.8138,55.8333,16056.0
2023-06-08 12:35:00,57.35,57.37,57.28,57.29,19319.0,55.8235,55.843,55.7554,55.7651,19319.0
2023-06-08 12:40:00,57.28,57.33,57.25,57.28,8690.0,55.7554,55.8041,55.7262,55.7554,8690.0
2023-06-08 12:45:00,57.28,57.29,57.19,57.21,18781.0,55.7554,55.7651,55.6678,55.6872,18781.0
2023-06-08 12:50:00,57.21,57.33,57.21,57.32,9841.0,55.6872,55.8041,55.6872,55.7943,9841.0
2023-06-08 12:55:00,57.36,57.38,57.33,57.33,19394.0,55.8333,55.8527,55.8041,55.8041,19394.0
2023-06-08 13:00:00,57.35,57.4,57.33,57.33,7692.0,55.8235,55.8722,55.8041,55.8041,7692.0
2023-06-08 13:05:00,57.34,57.39,57.32,57.36,11507.0,55.8138,55.8625,55.7943,55.8333,11507.0
2023-06-08 13:10:00,57.37,57.4,57.34,57.36,14110.0,55.843,55.8722,55.8138,55.8333,14110.0
2023-06-08 13:15:00,57.36,57.47,57.36,57.44,24047.0,55.8333,55.9403,55.8333,55.9111,24047.0
2023-06-08 13:20:00,57.47,57.47,57.35,57.41,20323.0,55.9403,55.9403,55.8235,55.8819,20323.0
2023-06-08 13:25:00,57.43,57.43,57.33,57.33,15673.0,55.9014,55.9014,55.8041,55.8041,15673.0
2023-06-08 13:30:00,57.33,57.37,57.28,57.31,33689.0,55.8041,55.843,55.7554,55.7846,33689.0
2023-06-08 13:35:00,57.3,57.34,57.25,57.29,4068.0,55.7749,55.8138,55.7262,55.7651,4068.0
2023-06-08 13:40:00,57.23,57.3,57.22,57.26,12731.0,55.7067,55.7749,55.697,55.7359,12731.0
2023-06-08 13:45:00,57.25,57.25,57.19,57.23,15014.0,55.7262,55.7262,55.6678,55.7067,15014.0
2023-06-08 13:50:00,57.26,57.32,57.25,57.25,10438.0,55.7359,55.7943,55.7262,55.7262,10438.0
2023-06-08 13:55:00,57.25,57.3,57.25,57.3,6370.0,55.7262,55.7749,55.7262,55.7749,6370.0
2023-06-08 14:00:00,57.31,57.36,57.31,57.34,13089.0,55.7846,55.8333,55.7846,55.8138,13089.0
2023-06-08 14:05:00,57.34,57.34,57.29,57.33,5264.0,55.8138,55.8138,55.7651,55.8041,5264.0
2023-06-08 14:10:00,57.32,57.4,57.29,57.4,8296.0,55.7943,55.8722,55.7651,55.8722,8296.0
2023-06-08 14:15:00,57.39,57.43,57.38,57.42,7685.0,55.8625,55.9014,55.8527,55.8917,7685.0
2023-06-08 14:20:00,57.42,57.46,57.41,57.44,15750.0,55.8917,55.9306,55.8819,55.9111,15750.0
2023-06-08 14:25:00,57.41,57.43,57.4,57.42,3550.0,55.8819,55.9014,55.8722,55.8917,3550.0
2023-06-08 14:30:00,57.45,57.51,57.44,57.48,12442.0,55.9209,55.9793,55.9111,55.9501,12442.0
2023-06-08 14:35:00,57.49,57.54,57.46,57.49,6304.0,55.9598,56.0085,55.9306,55.9598,6304.0
2023-06-08 14:40:00,57.49,57.52,57.48,57.52,4148.0,55.9598,55.989,55.9501,55.989,4148.0
2023-06-08 14:45:00,57.52,57.54,57.45,57.47,9858.0,55.989,56.0085,55.9209,55.9403,9858.0
2023-06-08 14:50:00,57.48,57.56,57.48,57.51,9710.0,55.9501,56.0279,55.9501,55.9793,9710.0
2023-06-08 14:55:00,57.52,57.53,57.48,57.52,5500.0,55.989,55.9987,55.9501,55.989,5500.0
2023-06-08 15:00:00,57.52,57.55,57.5,57.53,8800.0,55.989,56.0182,55.9695,55.9987,8800.0
2023-06-08 15:05:00,57.52,57.54,57.5,57.5,8300.0,55.989,56.0085,55.9695,55.9695,8300.0
2023-06-08 15:10:00,57.51,57.53,57.46,57.46,6548.0,55.9793,55.9987,55.9306,55.9306,6548.0
2023-06-08 15:15:00,57.47,57.49,57.4,57.43,28849.0,55.9403,55.9598,55.8722,55.9014,28849.0
2023-06-08 15:20:00,57.43,57.53,57.41,57.52,17630.0,55.9014,55.9987,55.8819,55.989,17630.0
2023-06-08 15:25:00,57.52,57.54,57.47,57.54,4339.0,55.989,56.0085,55.9403,56.0085,4339.0
2023-06-08 15:30:00,57.47,57.5,57.44,57.45,5297.0,55.9403,55.9695,55.9111,55.9209,5297.0
2023-06-08 15:35:00,57.48,57.5,57.42,57.5,7940.0,55.9501,55.9695,55.8917,55.9695,7940.0
2023-06-08 15:40:00,57.48,57.56,57.48,57.55,22652.0,55.9501,56.0279,55.9501,56.0182,22652.0
2023-06-08 15:45:00,57.56,57.61,57.51,57.6,49944.0,56.0279,56.0766,55.9793,56.0669,49944.0
2023-06-08 15:50:00,57.62,57.69,57.49,57.49,47250.0,56.0863,56.1545,55.9598,55.9598,47250.0
2023-06-08 15:55:00,57.48,57.55,57.43,57.44,85081.0,55.9501,56.0182,55.9014,55.9111,85081.0
2023-06-09 09:30:00,57.3,57.44,57.18,57.29,90966.0,55.7749,55.9111,55.658,55.7651,90966.0
2023-06-09 09:35:00,57.26,57.55,57.24,57.55,84919.0,55.7359,56.0182,55.7164,56.0182,84919.0
2023-06-09 09:40:00,57.54,57.73,57.51,57.59,127986.0,56.0085,56.1934,55.9793,56.0571,127986.0
2023-06-09 09:45:00,57.59,57.65,57.46,57.54,96015.0,56.0571,56.1155,55.9306,56.0085,96015.0
2023-06-09 09:50:00,57.56,57.79,57.56,57.72,93414.0,56.0279,56.2518,56.0279,56.1837,93414.0
2023-06-09 09:55:00,57.72,57.75,57.61,57.64,56337.0,56.1837,56.2129,56.0766,56.1058,56337.0
2023-06-09 10:00:00,57.65,57.86,57.65,57.86,41843.0,56.1155,56.3199,56.1155,56.3199,41843.0
2023-06-09 10:05:00,57.86,57.99,57.79,57.85,45961.0,56.3199,56.4465,56.2518,56.3102,45961.0
2023-06-09 10:10:00,57.83,57.92,57.8,57.9,34862.0,56.2907,56.3783,56.2615,56.3589,34862.0
2023-06-09 10:15:00,57.89,57.98,57.88,57.98,38890.0,56.3491,56.4368,56.3394,56.4368,38890.0
2023-06-09 10:20:00,57.98,57.98,57.86,57.86,39457.0,56.4368,56.4368,56.3199,56.3199,39457.0
2023-06-09 10:25:00,57.85,58.0,57.82,57.97,33108.0,56.3102,56.4562,56.281,56.427,33108.0
2023-06-09 10:30:00,57.98,58.07,57.93,57.95,51204.0,56.4368,56.5244,56.3881,56.4075,51204.0
2023-06-09 10:35:00,57.96,58.02,57.88,57.96,38614.0,56.4173,56.4757,56.3394,56.4173,38614.0
2023-06-09 10:40:00,57.97,57.99,57.85,57.96,51120.0,56.427,56.4465,56.3102,56.4173,51120.0
2023-06-09 10:45:00,57.93,58.17,57.92,57.95,32490.0,56.3881,56.6217,56.3783,56.4075,32490.0
2023-06-09 10:50:00,57.95,57.95,57.76,57.94,83941.0,56.4075,56.4075,56.2226,56.3978,83941.0
2023-06-09 10:55:00,57.94,58.08,57.9,57.99,22258.0,56.3978,56.5341,56.3589,56.4465,22258.0
2023-06-09 11:00:00,57.99,58.04,57.9,57.95,24584.0,56.4465,56.4952,56.3589,56.4075,24584.0
2023-06-09 11:05:00,57.95,58.05,57.9,57.98,39526.0,56.4075,56.5049,56.3589,56.4368,39526.0
2023-06-09 11:10:00,57.98,58.03,57.96,58.03,15187.0,56.4368,56.4854,56.4173,56.4854,15187.0
2023-06-09 11:15:00,58.03,58.08,57.91,57.98,14606.0,56.4854,56.5341,56.3686,56.4368,14606.0
2023-06-09 11:20:00,57.96,57.96,57.75,57.76,87526.0,56.4173,56.4173,56.2129,56.2226,87526.0
2023-06-09 11:25:00,57.75,57.75,57.42,57.57,100245.0,56.2129,56.2129,55.8917,56.0377,100245.0
2023-06-09 11:30:00,57.56,57.56,57.26,57.41,126208.0,56.0279,56.0279,55.7359,55.8819,126208.0
2023-06-09 11:35:00,57.44,57.57,57.41,57.46,60277.0,55.9111,56.0377,55.8819,55.9306,60277.0
2023-06-09 11:40:00,57.51,57.59,57.51,57.57,19942.0,55.9793,56.0571,55.9793,56.0377,19942.0
2023-06-09 11:45:00,57.57,57.59,57.5,57.53,23235.0,56.0377,56.0571,55.9695,55.9987,23235.0
2023-06-09 11:50:00,57.53,57.55,57.46,57.53,6800.0,55.9987,56.0182,55.9306,55.9987,6800.0
2023-06-09 11:55:00,57.52,57.53,57.35,57.39,32030.0,55.989,55.9987,55.8235,55.8625,32030.0
2023-06-09 12:00:00,57.4,57.41,57.2,57.37,51390.0,55.8722,55.8819,55.6775,55.843,51390.0
2023-06-09 12:05:00,57.37,57.52,57.37,57.38,22309.0,55.843,55.989,55.843,55.8527,22309.0
2023-06-09 12:10:00,57.39,57.47,57.36,57.46,9344.0,55.8625,55.9403,55.8333,55.9306,9344.0
2023-06-09 12:15:00,57.46,57.5,57.41,57.48,17295.0,55.9306,55.9695,55.8819,55.9501,17295.0
2023-06-09 12:20:00,57.48,57.5,57.36,57.4,9982.0,55.9501,55.9695,55.8333,55.8722,9982.0
2023-06-09 12:25:00,57.4,57.41,57.25,57.37,43980.0,55.8722,55.8819,55.7262,55.843,43980.0
2023-06-09 12:30:00,57.36,57.45,57.34,57.43,16395.0,55.8333,55.9209,55.8138,55.9014,16395.0
2023-06-09 12:35:00,57.42,57.42,57.25,57.29,15691.0,55.8917,55.8917,55.7262,55.7651,15691.0
2023-06-09 12:40:00,57.32,57.4,57.27,57.38,28910.0,55.7943,55.8722,55.7456,55.8527,28910.0
2023-06-09 12:45:00,57.39,57.42,57.32,57.37,11750.0,55.8625,55.8917,55.7943,55.843,11750.0
2023-06-09 12:50:00,57.39,57.43,57.36,57.4,14679.0,55.8625,55.9014,55.8333,55.8722,14679.0
2023-06-09 12:55:00,57.42,57.45,57.38,57.44,10539.0,55.8917,55.9209,55.8527,55.9111,10539.0
2023-06-09 13:00:00,57.45,57.47,57.41,57.46,11040.0,55.9209,55.9403,55.8819,55.9306,11040.0
2023-06-09 13:05:00,57.47,57.53,57.46,57.48,13096.0,55.9403,55.9987,55.9306,55.9501,13096.0
2023-06-09 13:10:00,57.49,57.51,57.45,57.46,11746.0,55.9598,55.9793,55.9209,55.9306,11746.0
2023-06-09 13:15:00,57.45,57.47,57.4,57.43,7964.0,55.9209,55.9403,55.8722,55.9014,7964.0
2023-06-09 13:20:00,57.42,57.45,57.38,57.45,5916.0,55.8917,55.9209,55.8527,55.9209,5916.0
2023-06-09 13:25:00,57.43,57.53,57.4,57.53,9562.0,55.9014,55.9987,55.8722,55.9987,9562.0
2023-06-09 13:30:00,57.53,57.62,57.53,57.59,30836.0,55.9987,56.0863,55.9987,56.0571,30836.0
2023-06-09 13:35:00,57.59,57.63,57.59,57.61,19755.0,56.0571,56.0961,56.0571,56.0766,19755.0
2023-06-09 13:40:00,57.61,57.67,57.6,57.66,10706.0,56.0766,56.135,56.0669,56.1253,10706.0
2023-06-09 13:45:00,57.68,57.73,57.63,57.64,45185.0,56.1447,56.1934,56.0961,56.1058,45185.0
2023-06-09 13:50:00,57.66,57.68,57.58,57.68,10609.0,56.1253,56.1447,56.0474,56.1447,10609.0
2023-06-09 13:55:00,57.67,57.77,57.61,57.76,17515.0,56.135,56.2323,56.0766,56.2226,17515.0
2023-06-09 14:00:00,57.73,57.73,57.68,57.71,4615.0,56.1934,56.1934,56.1447,56.1739,4615.0
2023-06-09 14:05:00,57.7,57.76,57.7,57.73,11388.0,56.1642,56.2226,56.1642,56.1934,11388.0
2023-06-09 14:10:00,57.76,57.78,57.71,57.75,5221.0,56.2226,56.2421,56.1739,56.2129,5221.0
2023-06-09 14:15:00,57.76,57.76,57.7,57.76,15975.0,56.2226,56.2226,56.1642,56.2226,15975.0
2023-06-09 14:20:00,57.77,57.9,57.77,57.89,13325.0,56.2323,56.3589,56.2323,56.3491,13325.0
2023-06-09 14:25:00,57.88,57.89,57.73,57.78,55438.0,56.3394,56.3491,56.1934,56.2421,55438.0
2023-06-09 14:30:00,57.81,57.81,57.72,57.75,10331.0,56.2713,56.2713,56.1837,56.2129,10331.0
2023-06-09 14:35:00,57.75,57.77,57.66,57.66,22295.0,56.2129,56.2323,56.1253,56.1253,22295.0
2023-06-09 14:40:00,57.64,57.73,57.64,57.72,6736.0,56.1058,56.1934,56.1058,56.1837,6736.0
2023-06-09 14:45:00,57.72,57.73,57.65,57.65,5661.0,56.1837,56.1934,56.1155,56.1155,5661.0
2023-06-09 14:50:00,57.67,57.71,57.65,57.65,6400.0,56.135,56.1739,56.1155,56.1155,6400.0
2023-06-09 14:55:00,57.65,57.72,57.65,57.72,5700.0,56.1155,56.1837,56.1155,56.1837,5700.0
2023-06-09 15:00:00,57.73,57.81,57.68,57.79,15939.0,56.1934,56.2713,56.1447,56.2518,15939.0
2023-06-09 15:05:00,57.77,57.78,57.59,57.62,18414.0,56.2323,56.2421,56.0571,56.0863,18414.0
2023-06-09 15:10:00,57.62,57.72,57.6,57.7,12997.0,56.0863,56.1837,56.0669,56.1642,12997.0
2023-06-09 15:15:00,57.71,57.82,57.64,57.8,13217.0,56.1739,56.281,56.1058,56.2615,13217.0
2023-06-09 15:20:00,57.82,57.84,57.79,57.8,13077.0,56.281,56.3005,56.2518,56.2615,13077.0
2023-06-09 15:25:00,57.78,57.84,57.73,57.83,12132.0,56.2421,56.3005,56.1934,56.2907,12132.0
2023-06-09 15:30:00,57.82,57.86,57.78,57.84,13947.0,56.281,56.3199,56.2421,56.3005,13947.0
2023-06-09 15:35:00,57.81,57.84,57.65,57.77,30728.0,56.2713,56.3005,56.1155,56.2323,30728.0
2023-06-09 15:40:00,57.77,57.85,57.76,57.78,12723.0,56.2323,56.3102,56.2226,56.2421,12723.0
2023-06-09 15:45:00,57.78,57.83,57.75,57.75,20280.0,56.2421,56.2907,56.2129,56.2129,20280.0
2023-06-09 15:50:00,57.74,57.78,57.67,57.71,29282.0,56.2031,56.2421,56.135,56.1739,29282.0
2023-06-09 15:55:00,57.69,57.76,57.67,57.69,39877.0,56.1545,56.2226,56.135,56.1545,39877.0
2023-06-12 09:30:00,57.89,58.14,57.87,58.12,78648.0,56.3491,56.5925,56.3297,56.573,78648.0
2023-06-12 09:35:00,58.12,58.25,57.88,58.25,42156.0,56.573,56.6996,56.3394,56.6996,42156.0
2023-06-12 09:40:00,58.29,58.34,57.99,58.03,94964.0,56.7385,56.7872,56.4465,56.4854,94964.0
2023-06-12 09:45:00,58.03,58.15,57.83,58.13,45375.0,56.4854,56.6022,56.2907,56.5828,45375.0
2023-06-12 09:50:00,58.14,58.2,58.08,58.19,37169.0,56.5925,56.6509,56.5341,56.6412,37169.0
2023-06-12 09:55:00,58.2,58.21,58.07,58.13,22534.0,56.6509,56.6606,56.5244,56.5828,22534.0
2023-06-12 10:00:00,58.14,58.15,57.98,58.04,17210.0,56.5925,56.6022,56.4368,56.4952,17210.0
2023-06-12 10:05:00,58.04,58.04,57.87,57.92,38499.0,56.4952,56.4952,56.3297,56.3783,38499.0
2023-06-12 10:10:00,57.92,58.09,57.88,58.09,23689.0,56.3783,56.5438,56.3394,56.5438,23689.0
2023-06-12 10:15:00,58.07,58.11,57.95,57.99,11845.0,56.5244,56.5633,56.4075,56.4465,11845.0
2023-06-12 10:20:00,57.97,58.02,57.87,57.89,14231.0,56.427,56.4757,56.3297,56.3491,14231.0
2023-06-12 10:25:00,57.9,57.96,57.87,57.92,8353.0,56.3589,56.4173,56.3297,56.3783,8353.0
2023-06-12 10:30:00,57.94,57.96,57.82,57.82,11710.0,56.3978,56.4173,56.281,56.281,11710.0
2023-06-12 10:35:00,57.82,57.82,57.67,57.67,18875.0,56.281,56.281,56.135,56.135,18875.0
2023-06-12 10:40:00,57.7,57.74,57.62,57.7,19060.0,56.1642,56.2031,56.0863,56.1642,19060.0
2023-06-12 10:45:00,57.7,57.77,57.68,57.77,20870.0,56.1642,56.2323,56.1447,56.2323,20870.0
2023-06-12 10:50:00,57.77,57.83,57.76,57.76,10912.0,56.2323,56.2907,56.2226,56.2226,10912.0
2023-06-12 10:55:00,57.76,57.82,57.75,57.82,9454.0,56.2226,56.281,56.2129,56.281,9454.0
2023-06-12 11:00:00,57.81,57.9,57.75,57.77,12185.0,56.2713,56.3589,56.2129,56.2323,12185.0
2023-06-12 11:05:00,57.78,57.88,57.77,57.77,6287.0,56.2421,56.3394,56.2323,56.2323,6287.0
2023-06-12 11:10:00,57.77,57.82,57.75,57.78,24240.0,56.2323,56.281,56.2129,56.2421,24240.0
2023-06-12 11:15:00,57.78,57.87,57.75,57.81,9916.0,56.2421,56.3297,56.2129,56.2713,9916.0
2023-06-12 11:20:00,57.8,57.8,57.72,57.73,15200.0,56.2615,56.2615,56.1837,56.1934,15200.0
2023-06-12 11:25:00,57.74,57.85,57.72,57.8,12108.0,56.2031,56.3102,56.1837,56.2615,12108.0
2023-06-12 11:30:00,57.83,57.89,57.82,57.87,56267.0,56.2907,56.3491,56.281,56.3297,56267.0
2023-06-12 11:35:00,57.88,57.91,57.83,57.86,19145.0,56.3394,56.3686,56.2907,56.3199,19145.0
2023-06-12 11:40:00,57.85,57.89,57.82,57.87,8165.0,56.3102,56.3491,56.281,56.3297,8165.0
2023-06-12 11:45:00,57.88,57.91,57.78,57.8,11512.0,56.3394,56.3686,56.2421,56.2615,11512.0
2023-06-12 11:50:00,57.8,57.82,57.76,57.78,12014.0,56.2615,56.281,56.2226,56.2421,12014.0
2023-06-12 11:55:00,57.75,57.88,57.74,57.86,7940.0,56.2129,56.3394,56.2031,56.3199,7940.0
2023-06-12 12:00:00,57.87,57.91,57.86,57.87,7350.0,56.3297,56.3686,56.3199,56.3297,7350.0
2023-06-12 12:05:00,57.88,57.98,57.88,57.98,5060.0,56.3394,56.4368,56.3394,56.4368,5060.0
2023-06-12 12:10:00,57.99,58.0,57.94,57.95,7087.0,56.4465,56.4562,56.3978,56.4075,7087.0
2023-06-12 12:15:00,57.93,57.94,57.91,57.92,4524.0,56.3881,56.3978,56.3686,56.3783,4524.0
2023-06-12 12:20:00,57.91,57.93,57.9,57.91,1416.0,56.3686,56.3881,56.3589,56.3686,1416.0
2023-06-12 12:25:00,57.91,57.96,57.91,57.94,4092.0,56.3686,56.4173,56.3686,56.3978,4092.0
2023-06-12 12:30:00,57.95,58.02,57.95,57.97,6450.0,56.4075,56.4757,56.4075,56.427,6450.0
2023-06-12 12:35:00,57.99,58.07,57.98,58.05,11297.0,56.4465,56.5244,56.4368,56.5049,11297.0
2023-06-12 12:40:00,58.06,58.11,58.05,58.11,13437.0,56.5146,56.5633,56.5049,56.5633,13437.0
2023-06-12 12:45:00,58.12,58.14,58.09,58.12,10109.0,56.573,56.5925,56.5438,56.573,10109.0
2023-06-12 12:50:00,58.14,58.14,58.09,58.1,6707.0,56.5925,56.5925,56.5438,56.5536,6707.0
2023-06-12 12:55:00,58.09,58.18,58.09,58.18,7580.0,56.5438,56.6314,56.5438,56.6314,7580.0
2023-06-12 13:00:00,58.16,58.22,58.14,58.18,9580.0,56.612,56.6704,56.5925,56.6314,9580.0
2023-06-12 13:05:00,58.2,58.22,58.14,58.15,22141.0,56.6509,56.6704,56.5925,56.6022,22141.0
2023-06-12 13:10:00,58.15,58.26,58.14,58.25,10080.0,56.6022,56.7093,56.5925,56.6996,10080.0
2023-06-12 13:15:00,58.25,58.26,58.17,58.21,7962.0,56.6996,56.7093,56.6217,56.6606,7962.0
2023-06-12 13:20:00,58.21,58.22,58.12,58.14,4142.0,56.6606,56.6704,56.573,56.5925,4142.0
2023-06-12 13:25:00,58.14,58.18,58.13,58.16,3348.0,56.5925,56.6314,56.5828,56.612,3348.0
2023-06-12 13:30:00,58.11,58.14,58.06,58.06,3850.0,56.5633,56.5925,56.5146,56.5146,3850.0
2023-06-12 13:35:00,58.06,58.07,58.02,58.05,17500.0,56.5146,56.5244,56.4757,56.5049,17500.0
2023-06-12 13:40:00,58.04,58.07,58.02,58.04,5067.0,56.4952,56.5244,56.4757,56.4952,5067.0
2023-06-12 13:45:00,58.05,58.11,58.05,58.08,5773.0,56.5049,56.5633,56.5049,56.5341,5773.0
2023-06-12 13:50:00,58.08,58.09,58.05,58.07,17001.0,56.5341,56.5438,56.5049,56.5244,17001.0
2023-06-12 13:55:00,58.06,58.11,58.06,58.09,3858.0,56.5146,56.5633,56.5146,56.5438,3858.0
2023-06-12 14:00:00,58.08,58.11,58.04,58.06,13549.0,56.5341,56.5633,56.4952,56.5146,13549.0
2023-06-12 14:05:00,58.03,58.08,58.02,58.06,9050.0,56.4854,56.5341,56.4757,56.5146,9050.0
2023-06-12 14:10:00,58.04,58.05,57.97,57.97,26081.0,56.4952,56.5049,56.427,56.427,26081.0
2023-06-12 14:15:00,57.98,58.01,57.94,57.96,7184.0,56.4368,56.466,56.3978,56.4173,7184.0
2023-06-12 14:20:00,57.96,57.98,57.94,57.98,5896.0,56.4173,56.4368,56.3978,56.4368,5896.0
2023-06-12 14:25:00,57.98,58.0,57.96,57.96,8781.0,56.4368,56.4562,56.4173,56.4173,8781.0
2023-06-12 14:30:00,57.95,58.04,57.94,58.03,8027.0,56.4075,56.4952,56.3978,56.4854,8027.0
2023-06-12 14:35:00,58.04,58.09,57.96,57.98,20192.0,56.4952,56.5438,56.4173,56.4368,20192.0
2023-06-12 14:40:00,57.97,58.02,57.97,58.01,9986.0,56.427,56.4757,56.427,56.466,9986.0
2023-06-12 14:45:00,57.98,58.04,57.95,58.04,10814.0,56.4368,56.4952,56.4075,56.4952,10814.0
2023-06-12 14:50:00,58.02,58.14,58.0,58.13,31340.0,56.4757,56.5925,56.4562,56.5828,31340.0
2023-06-12 14:55:00,58.13,58.24,58.11,58.23,11935.0,56.5828,56.6898,56.5633,56.6801,11935.0
2023-06-12 15:00:00,58.24,58.37,58.22,58.34,25764.0,56.6898,56.8164,56.6704,56.7872,25764.0
2023-06-12 15:05:00,58.34,58.38,58.23,58.37,13449.0,56.7872,56.8261,56.6801,56.8164,13449.0
2023-06-12 15:10:00,58.35,58.58,58.35,58.5,43997.0,56.7969,57.0208,56.7969,56.9429,43997.0
2023-06-12 15:15:00,58.52,58.67,58.48,58.48,27945.0,56.9624,57.1084,56.9234,56.9234,27945.0
2023-06-12 15:20:00,58.5,58.54,58.45,58.53,11122.0,56.9429,56.9818,56.8942,56.9721,11122.0
2023-06-12 15:25:00,58.53,58.55,58.48,58.51,14121.0,56.9721,56.9916,56.9234,56.9526,14121.0
2023-06-12 15:30:00,58.52,58.53,58.41,58.45,29219.0,56.9624,56.9721,56.8553,56.8942,29219.0
2023-06-12 15:35:00,58.46,58.5,58.39,58.49,13113.0,56.904,56.9429,56.8358,56.9332,13113.0
2023-06-12 15:40:00,58.51,58.67,58.5,58.55,21611.0,56.9526,57.1084,56.9429,56.9916,21611.0
2023-06-12 15:45:00,58.54,58.56,58.5,58.54,20173.0,56.9818,57.0013,56.9429,56.9818,20173.0
2023-06-12 15:50:00,58.57,58.63,58.48,58.51,62676.0,57.011,57.0695,56.9234,56.9526,62676.0
2023-06-12 15:55:00,58.49,58.66,58.44,58.6,39644.0,56.9332,57.0987,56.8845,57.0402,39644.0
2023-06-13 09:30:00,58.9,59.11,58.82,58.99,139756.0,57.3323,57.5367,57.2544,57.4199,139756.0
2023-06-13 09:35:00,59.05,59.61,59.05,59.59,96482.0,57.4783,58.0234,57.4783,58.0039,96482.0
2023-06-13 09:40:00,59.59,59.87,59.52,59.72,117661.0,58.0039,58.2764,57.9358,58.1304,117661.0
2023-06-13 09:45:00,59.73,59.81,59.51,59.7,80156.0,58.1402,58.218,57.926,58.111,80156.0
2023-06-13 09:50:00,59.69,59.7,59.42,59.42,48385.0,58.1012,58.111,57.8384,57.8384,48385.0
2023-06-13 09:55:00,59.41,59.56,59.27,59.35,48334.0,57.8287,57.9747,57.6924,57.7703,48334.0
2023-06-13 10:00:00,59.41,59.42,59.26,59.3,25052.0,57.8287,57.8384,57.6827,57.7216,25052.0
2023-06-13 10:05:00,59.32,59.46,59.18,59.21,70078.0,57.7411,57.8774,57.6048,57.634,70078.0
2023-06-13 10:10:00,59.18,59.21,59.03,59.19,46192.0,57.6048,57.634,57.4588,57.6145,46192.0
2023-06-13 10:15:00,59.19,59.26,58.91,59.13,154744.0,57.6145,57.6827,57.342,57.5561,154744.0
2023-06-13 10:20:00,59.12,59.18,59.04,59.11,164302.0,57.5464,57.6048,57.4685,57.5367,164302.0
2023-06-13 10:25:00,59.11,59.28,59.1,59.28,61478.0,57.5367,57.7021,57.5269,57.7021,61478.0
2023-06-13 10:30:00,59.28,59.3,59.08,59.27,84946.0,57.7021,57.7216,57.5075,57.6924,84946.0
2023-06-13 10:35:00,59.27,59.41,59.27,59.38,24627.0,57.6924,57.8287,57.6924,57.7995,24627.0
2023-06-13 10:40:00,59.38,59.41,59.27,59.33,79907.0,57.7995,57.8287,57.6924,57.7508,79907.0
2023-06-13 10:45:00,59.35,59.48,59.33,59.46,21709.0,57.7703,57.8968,57.7508,57.8774,21709.0
2023-06-13 10:50:00,59.47,59.54,59.28,59.29,23895.0,57.8871,57.9552,57.7021,57.7119,23895.0
2023-06-13 10:55:00,59.31,59.31,59.21,59.24,10861.0,57.7314,57.7314,57.634,57.6632,10861.0
2023-06-13 11:00:00,59.25,59.31,59.21,59.28,7662.0,57.6729,57.7314,57.634,57.7021,7662.0
2023-06-13 11:05:00,59.24,59.32,59.17,59.28,22100.0,57.6632,57.7411,57.5951,57.7021,22100.0
2023-06-13 11:10:00,59.29,59.6,59.29,59.53,13589.0,57.7119,58.0136,57.7119,57.9455,13589.0
2023-06-13 11:15:00,59.53,59.64,59.49,59.5,19104.0,57.9455,58.0526,57.9066,57.9163,19104.0
2023-06-13 11:20:00,59.5,59.65,59.45,59.51,24878.0,57.9163,58.0623,57.8676,57.926,24878.0
2023-06-13 11:25:00,59.51,59.53,59.37,59.42,9605.0,57.926,57.9455,57.7898,57.8384,9605.0
2023-06-13 11:30:00,59.44,59.47,59.25,59.28,20742.0,57.8579,57.8871,57.6729,57.7021,20742.0
2023-06-13 11:35:00,59.29,59.31,59.16,59.16,31639.0,57.7119,57.7314,57.5853,57.5853,31639.0
2023-06-13 11:40:00,59.18,59.29,59.18,59.28,18341.0,57.6048,57.7119,57.6048,57.7021,18341.0
2023-06-13 11:45:00,59.26,59.32,59.22,59.32,5742.0,57.6827,57.7411,57.6437,57.7411,5742.0
2023-06-13 11:50:00,59.32,59.46,59.31,59.4,33698.0,57.7411,57.8774,57.7314,57.819,33698.0
2023-06-13 11:55:00,59.41,59.45,59.25,59.27,13307.0,57.8287,57.8676,57.6729,57.6924,13307.0
2023-06-13 12:00:00,59.26,59.26,59.13,59.2,18686.0,57.6827,57.6827,57.5561,57.6243,18686.0
2023-06-13 12:05:00,59.23,59.32,59.17,59.28,27003.0,57.6535,57.7411,57.5951,57.7021,27003.0
2023-06-13 12:10:00,59.27,59.39,59.26,59.39,4199.0,57.6924,57.8092,57.6827,57.8092,4199.0
2023-06-13 12:15:00,59.39,59.44,59.38,59.4,12193.0,57.8092,57.8579,57.7995,57.819,12193.0
2023-06-13 12:20:00,59.44,59.6,59.37,59.57,16295.0,57.8579,58.0136,57.7898,57.9844,16295.0
2023-06-13 12:25:00,59.54,59.58,59.45,59.58,7169.0,57.9552,57.9942,57.8676,57.9942,7169.0
2023-06-13 12:30:00,59.54,59.6,59.48,59.49,10496.0,57.9552,58.0136,57.8968,57.9066,10496.0
2023-06-13 12:35:00,59.48,59.53,59.47,59.48,9615.0,57.8968,57.9455,57.8871,57.8968,9615.0
2023-06-13 12:40:00,59.49,59.57,59.49,59.55,13616.0,57.9066,57.9844,57.9066,57.965,13616.0
2023-06-13 12:45:00,59.55,59.56,59.46,59.47,6694.0,57.965,57.9747,57.8774,57.8871,6694.0
2023-06-13 12:50:00,59.47,59.53,59.46,59.51,23644.0,57.8871,57.9455,57.8774,57.926,23644.0
2023-06-13 12:55:00,59.5,59.56,59.48,59.55,12414.0,57.9163,57.9747,57.8968,57.965,12414.0
2023-06-13 13:00:00,59.58,59.65,59.53,59.63,28184.0,57.9942,58.0623,57.9455,58.0428,28184.0
2023-06-13 13:05:00,59.65,59.77,59.54,59.58,12975.0,58.0623,58.1791,57.9552,57.9942,12975.0
2023-06-13 13:10:00,59.58,59.59,59.54,59.56,8978.0,57.9942,58.0039,57.9552,57.9747,8978.0
2023-06-13 13:15:00,59.56,59.61,59.52,59.61,5552.0,57.9747,58.0234,57.9358,58.0234,5552.0
2023-06-13 13:20:00,59.65,59.67,59.63,59.65,6681.0,58.0623,58.0818,58.0428,58.0623,6681.0
2023-06-13 13:25:00,59.64,59.7,59.56,59.67,25218.0,58.0526,58.111,57.9747,58.0818,25218.0
2023-06-13 13:30:00,59.66,59.68,59.57,59.57,5385.0,58.072,58.0915,57.9844,57.9844,5385.0
2023-06-13 13:35:00,59.6,59.6,59.5,59.55,36693.0,58.0136,58.0136,57.9163,57.965,36693.0
2023-06-13 13:40:00,59.55,59.62,59.54,59.62,7508.0,57.965,58.0331,57.9552,58.0331,7508.0
2023-06-13 13:45:00,59.61,59.63,59.55,59.61,8331.0,58.0234,58.0428,57.965,58.0234,8331.0
2023-06-13 13:50:00,59.6,59.6,59.52,59.52,11229.0,58.0136,58.0136,57.9358,57.9358,11229.0
2023-06-13 13:55:00,59.54,59.56,59.42,59.52,12524.0,57.9552,57.9747,57.8384,57.9358,12524.0
2023-06-13 14:00:00,59.5,59.54,59.45,59.51,7095.0,57.9163,57.9552,57.8676,57.926,7095.0
2023-06-13 14:05:00,59.5,59.51,59.39,59.42,11954.0,57.9163,57.926,57.8092,57.8384,11954.0
2023-06-13 14:10:00,59.37,59.37,59.23,59.31,26100.0,57.7898,57.7898,57.6535,57.7314,26100.0
2023-06-13 14:15:00,59.31,59.42,59.3,59.41,9862.0,57.7314,57.8384,57.7216,57.8287,9862.0
2023-06-13 14:20:00,59.43,59.46,59.34,59.37,9777.0,57.8482,57.8774,57.7606,57.7898,9777.0
2023-06-13 14:25:00,59.38,59.38,59.16,59.24,17212.0,57.7995,57.7995,57.5853,57.6632,17212.0
2023-06-13 14:30:00,59.24,59.24,59.07,59.12,20336.0,57.6632,57.6632,57.4977,57.5464,20336.0
2023-06-13 14:35:00,59.12,59.17,58.98,59.16,39781.0,57.5464,57.5951,57.4101,57.5853,39781.0
2023-06-13 14:40:00,59.16,59.18,58.99,59.07,17207.0,57.5853,57.6048,57.4199,57.4977,17207.0
2023-06-13 14:45:00,59.02,59.15,59.0,59.08,10149.0,57.4491,57.5756,57.4296,57.5075,10149.0
2023-06-13 14:50:00,59.1,59.16,59.08,59.1,8598.0,57.5269,57.5853,57.5075,57.5269,8598.0
2023-06-13 14:55:00,59.1,59.19,59.09,59.13,30802.0,57.5269,57.6145,57.5172,57.5561,30802.0
2023-06-13 15:00:00,59.15,59.25,59.13,59.23,52553.0,57.5756,57.6729,57.5561,57.6535,52553.0
2023-06-13 15:05:00,59.24,59.3,59.22,59.26,17525.0,57.6632,57.7216,57.6437,57.6827,17525.0
2023-06-13 15:10:00,59.26,59.29,59.21,59.29,46918.0,57.6827,57.7119,57.634,57.7119,46918.0
2023-06-13 15:15:00,59.29,59.3,59.2,59.21,11734.0,57.7119,57.7216,57.6243,57.634,11734.0
2023-06-13 15:20:00,59.23,59.35,59.23,59.24,14760.0,57.6535,57.7703,57.6535,57.6632,14760.0
2023-06-13 15:25:00,59.23,59.3,59.2,59.27,5932.0,57.6535,57.7216,57.6243,57.6924,5932.0
2023-06-13 15:30:00,59.3,59.33,59.23,59.23,7100.0,57.7216,57.7508,57.6535,57.6535,7100.0
2023-06-13 15:35:00,59.21,59.26,59.1,59.13,20270.0,57.634,57.6827,57.5269,57.5561,20270.0
2023-06-13 15:40:00,59.15,59.28,59.12,59.13,18370.0,57.5756,57.7021,57.5464,57.5561,18370.0
2023-06-13 15:45:00,59.12,59.24,59.12,59.19,16176.0,57.5464,57.6632,57.5464,57.6145,16176.0
2023-06-13 15:50:00,59.21,59.31,59.13,59.3,26304.0,57.634,57.7314,57.5561,57.7216,26304.0
2023-06-13 15:55:00,59.3,59.38,59.21,59.35,37748.0,57.7216,57.7995,57.634,57.7703,37748.0
2023-06-14 09:30:00,58.68,58.77,58.34,58.76,238763.0,57.1181,57.2057,56.7872,57.196,238763.0
2023-06-14 09:35:00,58.79,58.79,58.51,58.61,31722.0,57.2252,57.2252,56.9526,57.05,31722.0
2023-06-14 09:40:00,58.59,58.7,58.48,58.6,91860.0,57.0305,57.1376,56.9234,57.0402,91860.0
2023-06-14 09:45:00,58.6,58.72,58.57,58.64,64801.0,57.0402,57.1571,57.011,57.0792,64801.0
2023-06-14 09:50:00,58.64,58.91,58.64,58.84,86532.0,57.0792,57.342,57.0792,57.2739,86532.0
2023-06-14 09:55:00,58.82,58.82,58.7,58.75,40882.0,57.2544,57.2544,57.1376,57.1863,40882.0
2023-06-14 10:00:00,58.74,58.89,58.72,58.83,36249.0,57.1765,57.3225,57.1571,57.2641,36249.0
2023-06-14 10:05:00,58.85,58.92,58.81,58.83,46282.0,57.2836,57.3517,57.2447,57.2641,46282.0
2023-06-14 10:10:00,58.84,58.85,58.72,58.74,39346.0,57.2739,57.2836,57.1571,57.1765,39346.0
2023-06-14 10:15:00,58.76,58.78,58.6,58.61,51568.0,57.196,57.2155,57.0402,57.05,51568.0
2023-06-14 10:20:00,58.62,58.72,58.53,58.55,42576.0,57.0597,57.1571,56.9721,56.9916,42576.0
2023-06-14 10:25:00,58.56,58.64,58.49,58.56,28692.0,57.0013,57.0792,56.9332,57.0013,28692.0
2023-06-14 10:30:00,58.56,58.65,58.54,58.58,22959.0,57.0013,57.0889,56.9818,57.0208,22959.0
2023-06-14 10:35:00,58.57,58.66,58.54,58.66,15694.0,57.011,57.0987,56.9818,57.0987,15694.0
2023-06-14 10:40:00,58.64,58.75,58.55,58.56,25437.0,57.0792,57.1863,56.9916,57.0013,25437.0
2023-06-14 10:45:00,58.52,58.67,58.52,58.64,18354.0,56.9624,57.1084,56.9624,57.0792,18354.0
2023-06-14 10:50:00,58.64,58.66,58.59,58.6,14026.0,57.0792,57.0987,57.0305,57.0402,14026.0
2023-06-14 10:55:00,58.6,58.67,58.55,58.65,7477.0,57.0402,57.1084,56.9916,57.0889,7477.0
2023-06-14 11:00:00,58.67,58.82,58.64,58.73,19738.0,57.1084,57.2544,57.0792,57.1668,19738.0
2023-06-14 11:05:00,58.72,58.73,58.69,58.72,6430.0,57.1571,57.1668,57.1279,57.1571,6430.0
2023-06-14 11:10:00,58.72,58.85,58.71,58.84,15428.0,57.1571,57.2836,57.1473,57.2739,15428.0
2023-06-14 11:15:00,58.86,58.95,58.86,58.95,46389.0,57.2933,57.3809,57.2933,57.3809,46389.0
2023-06-14 11:20:00,58.94,59.03,58.94,59.0,27367.0,57.3712,57.4588,57.3712,57.4296,27367.0
2023-06-14 11:25:00,58.99,59.02,58.86,58.89,17724.0,57.4199,57.4491,57.2933,57.3225,17724.0
2023-06-14 11:30:00,58.89,58.91,58.85,58.85,2644.0,57.3225,57.342,57.2836,57.2836,2644.0
2023-06-14 11:35:00,58.85,58.9,58.84,58.85,8238.0,57.2836,57.3323,57.2739,57.2836,8238.0
2023-06-14 11:40:00,58.84,58.95,58.84,58.93,7839.0,57.2739,57.3809,57.2739,57.3615,7839.0
2023-06-14 11:45:00,58.89,58.95,58.88,58.92,7950.0,57.3225,57.3809,57.3128,57.3517,7950.0
2023-06-14 11:50:00,58.94,58.94,58.88,58.88,25861.0,57.3712,57.3712,57.3128,57.3128,25861.0
2023-06-14 11:55:00,58.88,58.88,58.8,58.85,21809.0,57.3128,57.3128,57.2349,57.2836,21809.0
2023-06-14 12:00:00,58.85,58.85,58.69,58.74,31284.0,57.2836,57.2836,57.1279,57.1765,31284.0
2023-06-14 12:05:00,58.73,58.75,58.65,58.75,29007.0,57.1668,57.1863,57.0889,57.1863,29007.0
2023-06-14 12:10:00,58.74,58.81,58.74,58.76,5372.0,57.1765,57.2447,57.1765,57.196,5372.0
2023-06-14 12:15:00,58.76,58.9,58.76,58.89,11934.0,57.196,57.3323,57.196,57.3225,11934.0
2023-06-14 12:20:00,58.89,58.91,58.86,58.86,2850.0,57.3225,57.342,57.2933,57.2933,2850.0
2023-06-14 12:25:00,58.84,58.85,58.8,58.85,5155.0,57.2739,57.2836,57.2349,57.2836,5155.0
2023-06-14 12:30:00,58.86,58.86,58.76,58.78,5070.0,57.2933,57.2933,57.196,57.2155,5070.0
2023-06-14 12:35:00,58.78,58.82,58.74,58.79,3000.0,57.2155,57.2544,57.1765,57.2252,3000.0
2023-06-14 12:40:00,58.8,58.8,58.74,58.76,13716.0,57.2349,57.2349,57.1765,57.196,13716.0
2023-06-14 12:45:00,58.76,58.82,58.74,58.8,11569.0,57.196,57.2544,57.1765,57.2349,11569.0
2023-06-14 12:50:00,58.77,58.82,58.77,58.82,6500.0,57.2057,57.2544,57.2057,57.2544,6500.0
2023-06-14 12:55:00,58.8,58.84,58.79,58.83,3645.0,57.2349,57.2739,57.2252,57.2641,3645.0
2023-06-14 13:00:00,58.81,58.82,58.69,58.69,8031.0,57.2447,57.2544,57.1279,57.1279,8031.0
2023-06-14 13:05:00,58.68,58.73,58.65,58.67,16568.0,57.1181,57.1668,57.0889,57.1084,16568.0
2023-06-14 13:10:00,58.66,58.66,58.55,58.6,20567.0,57.0987,57.0987,56.9916,57.0402,20567.0
2023-06-14 13:15:00,58.6,58.6,58.49,58.49,27108.0,57.0402,57.0402,56.9332,56.9332,27108.0
2023-06-14 13:20:00,58.5,58.52,58.43,58.52,20743.0,56.9429,56.9624,56.8748,56.9624,20743.0
2023-06-14 13:25:00,58.53,58.54,58.48,58.5,11264.0,56.9721,56.9818,56.9234,56.9429,11264.0
2023-06-14 13:30:00,58.5,58.56,58.41,58.56,8041.0,56.9429,57.0013,56.8553,57.0013,8041.0
2023-06-14 13:35:00,58.56,58.56,58.49,58.55,14617.0,57.0013,57.0013,56.9332,56.9916,14617.0
2023-06-14 13:40:00,58.55,58.59,58.53,58.55,5929.0,56.9916,57.0305,56.9721,56.9916,5929.0
2023-06-14 13:45:00,58.53,58.56,58.45,58.55,16671.0,56.9721,57.0013,56.8942,56.9916,16671.0
2023-06-14 13:50:00,58.54,58.58,58.49,58.57,11914.0,56.9818,57.0208,56.9332,57.011,11914.0
2023-06-14 13:55:00,58.55,58.57,58.48,58.48,12740.0,56.9916,57.011,56.9234,56.9234,12740.0
2023-06-14 14:00:00,58.4,58.41,57.68,57.97,143690.0,56.8456,56.8553,56.1447,56.427,143690.0
2023-06-14 14:05:00,57.87,57.9,57.18,57.5,96601.0,56.3297,56.3589,55.658,55.9695,96601.0
2023-06-14 14:10:00,57.48,57.67,57.3,57.5,73394.0,55.9501,56.135,55.7749,55.9695,73394.0
2023-06-14 14:15:00,57.56,57.57,57.23,57.33,51013.0,56.0279,56.0377,55.7067,55.8041,51013.0
2023-06-14 14:20:00,57.32,57.42,57.15,57.21,162802.0,55.7943,55.8917,55.6288,55.6872,162802.0
2023-06-14 14:25:00,57.17,57.39,57.11,57.35,56883.0,55.6483,55.8625,55.5899,55.8235,56883.0
2023-06-14 14:30:00,57.35,57.59,57.19,57.34,187677.0,55.8235,56.0571,55.6678,55.8138,187677.0
2023-06-14 14:35:00,57.35,57.67,57.35,57.49,126462.0,55.8235,56.135,55.8235,55.9598,126462.0
2023-06-14 14:40:00,57.51,58.02,57.47,57.92,74163.0,55.9793,56.4757,55.9403,56.3783,74163.0
2023-06-14 14:45:00,57.92,58.02,57.7,58.02,43794.0,56.3783,56.4757,56.1642,56.4757,43794.0
2023-06-14 14:50:00,58.02,58.14,57.76,57.98,52357.0,56.4757,56.5925,56.2226,56.4368,52357.0
2023-06-14 14:55:00,57.96,58.1,57.88,57.92,31763.0,56.4173,56.5536,56.3394,56.3783,31763.0
2023-06-14 15:00:00,58.0,58.19,57.99,58.14,64467.0,56.4562,56.6412,56.4465,56.5925,64467.0
2023-06-14 15:05:00,58.12,58.6,58.12,58.52,191042.0,56.573,57.0402,56.573,56.9624,191042.0
2023-06-14 15:10:00,58.54,58.55,58.03,58.03,59250.0,56.9818,56.9916,56.4854,56.4854,59250.0
2023-06-14 15:15:00,58.04,58.08,57.78,58.02,64148.0,56.4952,56.5341,56.2421,56.4757,64148.0
2023-06-14 15:20:00,57.98,58.33,57.94,58.19,29002.0,56.4368,56.7774,56.3978,56.6412,29002.0
2023-06-14 15:25:00,58.2,58.36,58.06,58.08,18293.0,56.6509,56.8066,56.5146,56.5341,18293.0
2023-06-14 15:30:00,58.07,58.19,57.92,58.14,21253.0,56.5244,56.6412,56.3783,56.5925,21253.0
2023-06-14 15:35:00,58.15,58.21,58.07,58.12,104145.0,56.6022,56.6606,56.5244,56.573,104145.0
2023-06-14 15:40:00,58.15,58.15,57.86,57.96,30445.0,56.6022,56.6022,56.3199,56.4173,30445.0
2023-06-14 15:45:00,57.94,58.01,57.73,57.78,67311.0,56.3978,56.466,56.1934,56.2421,67311.0
2023-06-14 15:50:00,57.76,57.88,57.53,57.82,58624.0,56.2226,56.3394,55.9987,56.281,58624.0
2023-06-14 15:55:00,57.8,58.17,57.8,58.17,114994.0,56.2615,56.6217,56.2615,56.6217,114994.0
2023-06-15 09:30:00,58.08,58.28,57.97,58.23,96275.0,56.5341,56.7288,56.427,56.6801,96275.0
2023-06-15 09:35:00,58.21,58.49,58.12,58.4,109568.0,56.6606,56.9332,56.573,56.8456,109568.0
2023-06-15 09:40:00,58.39,58.57,58.38,58.51,52013.0,56.8358,57.011,56.8261,56.9526,52013.0
2023-06-15 09:45:00,58.53,58.78,58.5,58.72,79512.0,56.9721,57.2155,56.9429,57.1571,79512.0
2023-06-15 09:50:00,58.74,59.06,58.71,58.98,99153.0,57.1765,57.488,57.1473,57.4101,99153.0
2023-06-15 09:55:00,58.99,59.03,58.9,59.03,62312.0,57.4199,57.4588,57.3323,57.4588,62312.0
2023-06-15 10:00:00,59.07,59.21,58.97,59.16,82738.0,57.4977,57.634,57.4004,57.5853,82738.0
2023-06-15 10:05:00,59.17,59.36,59.05,59.19,80869.0,57.5951,57.78,57.4783,57.6145,80869.0
2023-06-15 10:10:00,59.2,59.25,59.04,59.14,119474.0,57.6243,57.6729,57.4685,57.5659,119474.0
2023-06-15 10:15:00,59.12,59.17,59.02,59.12,20082.0,57.5464,57.5951,57.4491,57.5464,20082.0
2023-06-15 10:20:00,59.12,59.28,59.1,59.15,38650.0,57.5464,57.7021,57.5269,57.5756,38650.0
2023-06-15 10:25:00,59.16,59.39,59.16,59.27,25201.0,57.5853,57.8092,57.5853,57.6924,25201.0
2023-06-15 10:30:00,59.3,59.31,59.13,59.23,22102.0,57.7216,57.7314,57.5561,57.6535,22102.0
2023-06-15 10:35:00,59.22,59.24,58.98,59.05,21758.0,57.6437,57.6632,57.4101,57.4783,21758.0
2023-06-15 10:40:00,59.05,59.25,59.02,59.24,9154.0,57.4783,57.6729,57.4491,57.6632,9154.0
2023-06-15 10:45:00,59.23,59.47,59.23,59.4,27111.0,57.6535,57.8871,57.6535,57.819,27111.0
2023-06-15 10:50:00,59.41,59.41,59.21,59.36,29532.0,57.8287,57.8287,57.634,57.78,29532.0
2023-06-15 10:55:00,59.34,59.46,59.29,59.46,38580.0,57.7606,57.8774,57.7119,57.8774,38580.0
2023-06-15 11:00:00,59.46,59.58,59.46,59.58,26698.0,57.8774,57.9942,57.8774,57.9942,26698.0
2023-06-15 11:05:00,59.57,59.6,59.42,59.57,39191.0,57.9844,58.0136,57.8384,57.9844,39191.0
2023-06-15 11:10:00,59.58,59.67,59.52,59.6,40355.0,57.9942,58.0818,57.9358,58.0136,40355.0
2023-06-15 11:15:00,59.6,59.91,59.6,59.84,73128.0,58.0136,58.3154,58.0136,58.2472,73128.0
2023-06-15 11:20:00,59.85,59.96,59.84,59.94,27869.0,58.257,58.364,58.2472,58.3446,27869.0
2023-06-15 11:25:00,59.93,60.09,59.93,60.09,33003.0,58.3348,58.4906,58.3348,58.4906,33003.0
2023-06-15 11:30:00,60.07,60.07,59.9,59.95,29081.0,58.4711,58.4711,58.3056,58.3543,29081.0
2023-06-15 11:35:00,59.94,60.09,59.93,60.07,44084.0,58.3446,58.4906,58.3348,58.4711,44084.0
2023-06-15 11:40:00,60.07,60.12,59.96,59.99,30738.0,58.4711,58.5198,58.364,58.3933,30738.0
2023-06-15 11:45:00,59.98,60.01,59.73,59.84,49351.0,58.3835,58.4127,58.1402,58.2472,49351.0
2023-06-15 11:50:00,59.86,59.96,59.82,59.96,21621.0,58.2667,58.364,58.2278,58.364,21621.0
2023-06-15 11:55:00,59.95,60.0,59.92,59.94,14162.0,58.3543,58.403,58.3251,58.3446,14162.0
2023-06-15 12:00:00,59.94,59.96,59.86,59.86,16822.0,58.3446,58.364,58.2667,58.2667,16822.0
2023-06-15 12:05:00,59.84,59.89,59.77,59.89,27727.0,58.2472,58.2959,58.1791,58.2959,27727.0
2023-06-15 12:10:00,59.88,59.91,59.82,59.86,21531.0,58.2862,58.3154,58.2278,58.2667,21531.0
2023-06-15 12:15:00,59.85,59.99,59.85,59.99,15059.0,58.257,58.3933,58.257,58.3933,15059.0
2023-06-15 12:20:00,59.98,60.14,59.98,60.13,43713.0,58.3835,58.5393,58.3835,58.5295,43713.0
2023-06-15 12:25:00,60.15,60.16,60.11,60.13,11371.0,58.549,58.5587,58.5101,58.5295,11371.0
2023-06-15 12:30:00,60.15,60.19,60.08,60.12,19227.0,58.549,58.5879,58.4809,58.5198,19227.0
2023-06-15 12:35:00,60.13,60.19,60.11,60.16,24678.0,58.5295,58.5879,58.5101,58.5587,24678.0
2023-06-15 12:40:00,60.17,60.26,60.15,60.18,30077.0,58.5685,58.6561,58.549,58.5782,30077.0
2023-06-15 12:45:00,60.19,60.19,60.08,60.16,51541.0,58.5879,58.5879,58.4809,58.5587,51541.0
2023-06-15 12:50:00,60.14,60.19,60.13,60.13,10726.0,58.5393,58.5879,58.5295,58.5295,10726.0
2023-06-15 12:55:00,60.11,60.15,60.07,60.12,21025.0,58.5101,58.549,58.4711,58.5198,21025.0
2023-06-15 13:00:00,60.12,60.12,59.99,59.99,37162.0,58.5198,58.5198,58.3933,58.3933,37162.0
2023-06-15 13:05:00,59.97,60.02,59.89,59.91,19288.0,58.3738,58.4225,58.2959,58.3154,19288.0
2023-06-15 13:10:00,59.93,60.01,59.87,59.87,11861.0,58.3348,58.4127,58.2764,58.2764,11861.0
2023-06-15 13:15:00,59.84,59.9,59.83,59.87,18200.0,58.2472,58.3056,58.2375,58.2764,18200.0
2023-06-15 13:20:00,59.88,59.97,59.87,59.96,12639.0,58.2862,58.3738,58.2764,58.364,12639.0
2023-06-15 13:25:00,59.93,60.04,59.93,60.02,7505.0,58.3348,58.4419,58.3348,58.4225,7505.0
2023-06-15 13:30:00,60.02,60.08,60.02,60.06,6020.0,58.4225,58.4809,58.4225,58.4614,6020.0
2023-06-15 13:35:00,60.05,60.07,59.94,60.0,25247.0,58.4517,58.4711,58.3446,58.403,25247.0
2023-06-15 13:40:00,60.01,60.07,59.96,60.02,12493.0,58.4127,58.4711,58.364,58.4225,12493.0
2023-06-15 13:45:00,60.03,60.17,60.03,60.15,30718.0,58.4322,58.5685,58.4322,58.549,30718.0
2023-06-15 13:50:00,60.15,60.19,60.14,60.18,14020.0,58.549,58.5879,58.5393,58.5782,14020.0
2023-06-15 13:55:00,60.18,60.28,60.18,60.21,33376.0,58.5782,58.6755,58.5782,58.6074,33376.0
2023-06-15 14:00:00,60.23,60.3,60.16,60.18,26807.0,58.6269,58.695,58.5587,58.5782,26807.0
2023-06-15 14:05:00,60.19,60.2,59.97,60.04,39239.0,58.5879,58.5977,58.3738,58.4419,39239.0
2023-06-15 14:10:00,60.02,60.15,59.99,60.08,14775.0,58.4225,58.549,58.3933,58.4809,14775.0
2023-06-15 14:15:00,60.09,60.17,60.09,60.14,13916.0,58.4906,58.5685,58.4906,58.5393,13916.0
2023-06-15 14:20:00,60.13,60.21,60.11,60.19,14965.0,58.5295,58.6074,58.5101,58.5879,14965.0
2023-06-15 14:25:00,60.21,60.26,60.15,60.22,11895.0,58.6074,58.6561,58.549,58.6171,11895.0
2023-06-15 14:30:00,60.23,60.35,60.23,60.31,17287.0,58.6269,58.7437,58.6269,58.7047,17287.0
2023-06-15 14:35:00,60.32,60.44,60.32,60.41,26224.0,58.7145,58.8313,58.7145,58.8021,26224.0
2023-06-15 14:40:00,60.42,60.57,60.42,60.56,21610.0,58.8118,58.9578,58.8118,58.9481,21610.0
2023-06-15 14:45:00,60.58,60.58,60.42,60.45,36707.0,58.9675,58.9675,58.8118,58.841,36707.0
2023-06-15 14:50:00,60.43,60.6,60.39,60.59,28294.0,58.8215,58.987,58.7826,58.9773,28294.0
2023-06-15 14:55:00,60.59,60.74,60.54,60.65,34285.0,58.9773,59.1233,58.9286,59.0357,34285.0
2023-06-15 15:00:00,60.66,60.74,60.37,60.41,37441.0,59.0454,59.1233,58.7631,58.8021,37441.0
2023-06-15 15:05:00,60.45,60.46,60.24,60.43,44154.0,58.841,58.8507,58.6366,58.8215,44154.0
2023-06-15 15:10:00,60.42,60.52,60.36,60.49,25372.0,58.8118,58.9091,58.7534,58.8799,25372.0
2023-06-15 15:15:00,60.55,60.6,60.31,60.37,23924.0,58.9383,58.987,58.7047,58.7631,23924.0
2023-06-15 15:20:00,60.37,60.45,60.27,60.41,37067.0,58.7631,58.841,58.6658,58.8021,37067.0
2023-06-15 15:25:00,60.4,60.49,60.33,60.49,17309.0,58.7923,58.8799,58.7242,58.8799,17309.0
2023-06-15 15:30:00,60.5,60.52,60.45,60.47,35744.0,58.8897,58.9091,58.841,58.8605,35744.0
2023-06-15 15:35:00,60.47,60.47,60.29,60.3,37546.0,58.8605,58.8605,58.6853,58.695,37546.0
2023-06-15 15:40:00,60.31,60.41,60.28,60.32,17957.0,58.7047,58.8021,58.6755,58.7145,17957.0
2023-06-15 15:45:00,60.34,60.49,60.26,60.44,48506.0,58.7339,58.8799,58.6561,58.8313,48506.0
2023-06-15 15:50:00,60.45,60.57,60.4,60.41,70473.0,58.841,58.9578,58.7923,58.8021,70473.0
2023-06-15 15:55:00,60.4,60.4,60.2,60.37,113601.0,58.7923,58.7923,58.5977,58.7631,113601.0
2023-06-16 09:30:00,61.01,61.16,60.77,61.11,134545.0,59.3861,59.5321,59.1525,59.4834,134545.0
2023-06-16 09:35:00,61.12,61.21,60.54,60.71,98520.0,59.4932,59.5808,58.9286,59.0941,98520.0
2023-06-16 09:40:00,60.73,60.76,60.55,60.69,76422.0,59.1136,59.1428,58.9383,59.0746,76422.0
2023-06-16 09:45:00,60.7,60.7,60.35,60.48,55546.0,59.0844,59.0844,58.7437,58.8702,55546.0
2023-06-16 09:50:00,60.47,60.53,60.35,60.4,32145.0,58.8605,58.9189,58.7437,58.7923,32145.0
2023-06-16 09:55:00,60.43,60.57,60.4,60.52,29500.0,58.8215,58.9578,58.7923,58.9091,29500.0
2023-06-16 10:00:00,60.56,60.82,60.54,60.71,66107.0,58.9481,59.2012,58.9286,59.0941,66107.0
2023-06-16 10:05:00,60.75,60.76,60.59,60.73,38235.0,59.133,59.1428,58.9773,59.1136,38235.0
2023-06-16 10:10:00,60.78,60.84,60.57,60.62,35923.0,59.1622,59.2206,58.9578,59.0065,35923.0
2023-06-16 10:15:00,60.59,60.77,60.59,60.69,31028.0,58.9773,59.1525,58.9773,59.0746,31028.0
2023-06-16 10:20:00,60.67,60.85,60.63,60.78,26668.0,59.0552,59.2304,59.0162,59.1622,26668.0
2023-06-16 10:25:00,60.79,60.94,60.69,60.94,32463.0,59.172,59.318,59.0746,59.318,32463.0
2023-06-16 10:30:00,60.93,60.93,60.84,60.87,17592.0,59.3082,59.3082,59.2206,59.2498,17592.0
2023-06-16 10:35:00,60.85,60.87,60.67,60.71,20659.0,59.2304,59.2498,59.0552,59.0941,20659.0
2023-06-16 10:40:00,60.68,60.68,60.43,60.45,56804.0,59.0649,59.0649,58.8215,58.841,56804.0
2023-06-16 10:45:00,60.42,60.51,60.38,60.43,27717.0,58.8118,58.8994,58.7729,58.8215,27717.0
2023-06-16 10:50:00,60.41,60.57,60.4,60.57,16423.0,58.8021,58.9578,58.7923,58.9578,16423.0
2023-06-16 10:55:00,60.57,60.65,60.54,60.55,23955.0,58.9578,59.0357,58.9286,58.9383,23955.0
2023-06-16 11:00:00,60.55,60.55,60.31,60.42,30408.0,58.9383,58.9383,58.7047,58.8118,30408.0
2023-06-16 11:05:00,60.39,60.45,60.23,60.4,24270.0,58.7826,58.841,58.6269,58.7923,24270.0
2023-06-16 11:10:00,60.43,60.6,60.4,60.58,84566.0,58.8215,58.987,58.7923,58.9675,84566.0
2023-06-16 11:15:00,60.57,60.59,60.43,60.47,60903.0,58.9578,58.9773,58.8215,58.8605,60903.0
2023-06-16 11:20:00,60.46,60.49,60.27,60.33,32627.0,58.8507,58.8799,58.6658,58.7242,32627.0
2023-06-16 11:25:00,60.32,60.42,60.15,60.31,22075.0,58.7145,58.8118,58.549,58.7047,22075.0
2023-06-16 11:30:00,60.33,60.39,60.22,60.29,18237.0,58.7242,58.7826,58.6171,58.6853,18237.0
2023-06-16 11:35:00,60.24,60.31,60.15,60.19,14538.0,58.6366,58.7047,58.549,58.5879,14538.0
2023-06-16 11:40:00,60.23,60.35,60.19,60.34,8316.0,58.6269,58.7437,58.5879,58.7339,8316.0
2023-06-16 11:45:00,60.32,60.38,60.17,60.17,8800.0,58.7145,58.7729,58.5685,58.5685,8800.0
2023-06-16 11:50:00,60.2,60.22,60.08,60.2,10744.0,58.5977,58.6171,58.4809,58.5977,10744.0
2023-06-16 11:55:00,60.21,60.32,60.2,60.32,8768.0,58.6074,58.7145,58.5977,58.7145,8768.0
2023-06-16 12:00:00,60.35,60.43,60.32,60.4,7789.0,58.7437,58.8215,58.7145,58.7923,7789.0
2023-06-16 12:05:00,60.42,60.44,60.27,60.33,5141.0,58.8118,58.8313,58.6658,58.7242,5141.0
2023-06-16 12:10:00,60.35,60.36,60.26,60.28,15588.0,58.7437,58.7534,58.6561,58.6755,15588.0
2023-06-16 12:15:00,60.28,60.42,60.28,60.39,3765.0,58.6755,58.8118,58.6755,58.7826,3765.0
2023-06-16 12:20:00,60.43,60.54,60.42,60.54,14977.0,58.8215,58.9286,58.8118,58.9286,14977.0
2023-06-16 12:25:00,60.52,60.61,60.51,60.53,7956.0,58.9091,58.9967,58.8994,58.9189,7956.0
2023-06-16 12:30:00,60.56,60.6,60.53,60.59,8454.0,58.9481,58.987,58.9189,58.9773,8454.0
2023-06-16 12:35:00,60.59,60.6,60.5,60.58,8940.0,58.9773,58.987,58.8897,58.9675,8940.0
2023-06-16 12:40:00,60.55,60.59,60.55,60.58,3278.0,58.9383,58.9773,58.9383,58.9675,3278.0
2023-06-16 12:45:00,60.55,60.66,60.52,60.64,9070.0,58.9383,59.0454,58.9091,59.026,9070.0
2023-06-16 12:50:00,60.62,60.74,60.62,60.73,5042.0,59.0065,59.1233,59.0065,59.1136,5042.0
2023-06-16 12:55:00,60.75,60.75,60.69,60.7,7915.0,59.133,59.133,59.0746,59.0844,7915.0
2023-06-16 13:00:00,60.7,60.74,60.66,60.69,14513.0,59.0844,59.1233,59.0454,59.0746,14513.0
2023-06-16 13:05:00,60.69,60.73,60.58,60.58,13452.0,59.0746,59.1136,58.9675,58.9675,13452.0
2023-06-16 13:10:00,60.58,60.58,60.48,60.57,20145.0,58.9675,58.9675,58.8702,58.9578,20145.0
2023-06-16 13:15:00,60.6,60.67,60.57,60.65,9030.0,58.987,59.0552,58.9578,59.0357,9030.0
2023-06-16 13:20:00,60.66,60.68,60.57,60.68,13292.0,59.0454,59.0649,58.9578,59.0649,13292.0
2023-06-16 13:25:00,60.67,60.72,60.56,60.58,6700.0,59.0552,59.1038,58.9481,58.9675,6700.0
2023-06-16 13:30:00,60.57,60.59,60.48,60.48,28945.0,58.9578,58.9773,58.8702,58.8702,28945.0
2023-06-16 13:35:00,60.48,60.5,60.37,60.43,16552.0,58.8702,58.8897,58.7631,58.8215,16552.0
2023-06-16 13:40:00,60.42,60.42,60.32,60.42,16934.0,58.8118,58.8118,58.7145,58.8118,16934.0
2023-06-16 13:45:00,60.43,60.46,60.34,60.37,11244.0,58.8215,58.8507,58.7339,58.7631,11244.0
2023-06-16 13:50:00,60.36,60.43,60.36,60.41,4660.0,58.7534,58.8215,58.7534,58.8021,4660.0
2023-06-16 13:55:00,60.44,60.47,60.39,60.42,2200.0,58.8313,58.8605,58.7826,58.8118,2200.0
2023-06-16 14:00:00,60.4,60.44,60.25,60.27,12861.0,58.7923,58.8313,58.6463,58.6658,12861.0
2023-06-16 14:05:00,60.29,60.33,60.27,60.33,6991.0,58.6853,58.7242,58.6658,58.7242,6991.0
2023-06-16 14:10:00,60.35,60.35,60.26,60.26,4505.0,58.7437,58.7437,58.6561,58.6561,4505.0
2023-06-16 14:15:00,60.26,60.32,60.23,60.25,14890.0,58.6561,58.7145,58.6269,58.6463,14890.0
2023-06-16 14:20:00,60.28,60.29,60.21,60.27,8682.0,58.6755,58.6853,58.6074,58.6658,8682.0
2023-06-16 14:25:00,60.27,60.35,60.27,60.35,6220.0,58.6658,58.7437,58.6658,58.7437,6220.0
2023-06-16 14:30:00,60.32,60.32,60.15,60.17,29519.0,58.7145,58.7145,58.549,58.5685,29519.0
2023-06-16 14:35:00,60.18,60.32,60.15,60.3,13839.0,58.5782,58.7145,58.549,58.695,13839.0
2023-06-16 14:40:00,60.28,60.28,60.19,60.23,7593.0,58.6755,58.6755,58.5879,58.6269,7593.0
2023-06-16 14:45:00,60.22,60.22,60.12,60.17,5141.0,58.6171,58.6171,58.5198,58.5685,5141.0
2023-06-16 14:50:00,60.17,60.23,60.12,60.12,5835.0,58.5685,58.6269,58.5198,58.5198,5835.0
2023-06-16 14:55:00,60.17,60.17,60.05,60.06,17842.0,58.5685,58.5685,58.4517,58.4614,17842.0
2023-06-16 15:00:00,60.07,60.13,59.93,60.13,39276.0,58.4711,58.5295,58.3348,58.5295,39276.0
2023-06-16 15:05:00,60.1,60.15,59.94,60.0,9669.0,58.5003,58.549,58.3446,58.403,9669.0
2023-06-16 15:10:00,59.99,59.99,59.81,59.84,14014.0,58.3933,58.3933,58.218,58.2472,14014.0
2023-06-16 15:15:00,59.81,59.89,59.78,59.87,10587.0,58.218,58.2959,58.1888,58.2764,10587.0
2023-06-16 15:20:00,59.94,60.07,59.94,60.0,7140.0,58.3446,58.4711,58.3446,58.403,7140.0
2023-06-16 15:25:00,60.0,60.0,59.83,59.85,14892.0,58.403,58.403,58.2375,58.257,14892.0
2023-06-16 15:30:00,59.86,60.08,59.86,60.06,14180.0,58.2667,58.4809,58.2667,58.4614,14180.0
2023-06-16 15:35:00,60.04,60.13,60.02,60.08,11899.0,58.4419,58.5295,58.4225,58.4809,11899.0
2023-06-16 15:40:00,60.1,60.1,59.93,59.95,11162.0,58.5003,58.5003,58.3348,58.3543,11162.0
2023-06-16 15:45:00,59.96,60.07,59.91,59.94,34326.0,58.364,58.4711,58.3154,58.3446,34326.0
2023-06-16 15:50:00,60.04,60.04,59.78,59.8,26936.0,58.4419,58.4419,58.1888,58.2083,26936.0
2023-06-16 15:55:00,59.81,59.88,59.65,59.82,58948.0,58.218,58.2862,58.0623,58.2278,58948.0
2023-06-20 09:30:00,58.88,58.97,58.65,58.96,189667.0,57.3128,57.4004,57.0889,57.3907,189667.0
2023-06-20 09:35:00,58.95,59.03,58.87,58.92,116557.0,57.3809,57.4588,57.3031,57.3517,116557.0
2023-06-20 09:40:00,58.88,58.9,58.52,58.76,98091.0,57.3128,57.3323,56.9624,57.196,98091.0
2023-06-20 09:45:00,58.76,58.85,58.73,58.81,65932.0,57.196,57.2836,57.1668,57.2447,65932.0
2023-06-20 09:50:00,58.8,58.83,58.68,58.75,40090.0,57.2349,57.2641,57.1181,57.1863,40090.0
2023-06-20 09:55:00,58.74,58.76,58.65,58.74,34503.0,57.1765,57.196,57.0889,57.1765,34503.0
2023-06-20 10:00:00,58.74,58.74,58.53,58.53,53293.0,57.1765,57.1765,56.9721,56.9721,53293.0
2023-06-20 10:05:00,58.53,58.59,58.41,58.53,283868.0,56.9721,57.0305,56.8553,56.9721,283868.0
2023-06-20 10:10:00,58.54,58.61,58.37,58.39,38319.0,56.9818,57.05,56.8164,56.8358,38319.0
2023-06-20 10:15:00,58.4,58.4,58.13,58.18,160311.0,56.8456,56.8456,56.5828,56.6314,160311.0
2023-06-20 10:20:00,58.19,58.19,57.81,57.87,153657.0,56.6412,56.6412,56.2713,56.3297,153657.0
2023-06-20 10:25:00,57.89,57.93,57.68,57.81,74113.0,56.3491,56.3881,56.1447,56.2713,74113.0
2023-06-20 10:30:00,57.8,57.91,57.72,57.82,35741.0,56.2615,56.3686,56.1837,56.281,35741.0
2023-06-20 10:35:00,57.76,57.92,57.75,57.91,24887.0,56.2226,56.3783,56.2129,56.3686,24887.0
2023-06-20 10:40:00,57.89,58.03,57.87,57.98,29834.0,56.3491,56.4854,56.3297,56.4368,29834.0
2023-06-20 10:45:00,58.01,58.12,57.99,58.1,20064.0,56.466,56.573,56.4465,56.5536,20064.0
2023-06-20 10:50:00,58.06,58.12,57.95,58.0,28103.0,56.5146,56.573,56.4075,56.4562,28103.0
2023-06-20 10:55:00,57.97,58.06,57.93,58.06,29621.0,56.427,56.5146,56.3881,56.5146,29621.0
2023-06-20 11:00:00,58.08,58.31,58.08,58.18,65631.0,56.5341,56.758,56.5341,56.6314,65631.0
2023-06-20 11:05:00,58.19,58.25,58.14,58.15,61408.0,56.6412,56.6996,56.5925,56.6022,61408.0
2023-06-20 11:10:00,58.12,58.14,58.04,58.1,16310.0,56.573,56.5925,56.4952,56.5536,16310.0
2023-06-20 11:15:00,58.1,58.15,58.03,58.06,16764.0,56.5536,56.6022,56.4854,56.5146,16764.0
2023-06-20 11:20:00,58.05,58.1,58.02,58.04,12240.0,56.5049,56.5536,56.4757,56.4952,12240.0
2023-06-20 11:25:00,58.04,58.12,58.02,58.03,12550.0,56.4952,56.573,56.4757,56.4854,12550.0
2023-06-20 11:30:00,58.05,58.15,58.03,58.09,21600.0,56.5049,56.6022,56.4854,56.5438,21600.0
2023-06-20 11:35:00,58.08,58.16,58.06,58.09,16318.0,56.5341,56.612,56.5146,56.5438,16318.0
2023-06-20 11:40:00,58.09,58.09,57.98,57.99,17723.0,56.5438,56.5438,56.4368,56.4465,17723.0
2023-06-20 11:45:00,57.98,58.15,57.98,58.15,12350.0,56.4368,56.6022,56.4368,56.6022,12350.0
2023-06-20 11:50:00,58.14,58.14,58.01,58.05,4659.0,56.5925,56.5925,56.466,56.5049,4659.0
2023-06-20 11:55:00,58.11,58.18,58.08,58.1,9950.0,56.5633,56.6314,56.5341,56.5536,9950.0
2023-06-20 12:00:00,58.08,58.13,58.05,58.1,7715.0,56.5341,56.5828,56.5049,56.5536,7715.0
2023-06-20 12:05:00,58.08,58.14,58.0,58.05,8425.0,56.5341,56.5925,56.4562,56.5049,8425.0
2023-06-20 12:10:00,58.06,58.2,58.06,58.15,10114.0,56.5146,56.6509,56.5146,56.6022,10114.0
2023-06-20 12:15:00,58.15,58.24,58.12,58.18,14514.0,56.6022,56.6898,56.573,56.6314,14514.0
2023-06-20 12:20:00,58.2,58.41,58.2,58.39,45030.0,56.6509,56.8553,56.6509,56.8358,45030.0
2023-06-20 12:25:00,58.39,58.53,58.39,58.46,27187.0,56.8358,56.9721,56.8358,56.904,27187.0
2023-06-20 12:30:00,58.46,58.5,58.4,58.49,18093.0,56.904,56.9429,56.8456,56.9332,18093.0
2023-06-20 12:35:00,58.5,58.67,58.5,58.6,27245.0,56.9429,57.1084,56.9429,57.0402,27245.0
2023-06-20 12:40:00,58.58,58.75,58.58,58.68,40772.0,57.0208,57.1863,57.0208,57.1181,40772.0
2023-06-20 12:45:00,58.68,58.79,58.65,58.76,14426.0,57.1181,57.2252,57.0889,57.196,14426.0
2023-06-20 12:50:00,58.75,58.78,58.7,58.72,11130.0,57.1863,57.2155,57.1376,57.1571,11130.0
2023-06-20 12:55:00,58.72,58.8,58.69,58.79,15048.0,57.1571,57.2349,57.1279,57.2252,15048.0
2023-06-20 13:00:00,58.81,58.81,58.75,58.81,8952.0,57.2447,57.2447,57.1863,57.2447,8952.0
2023-06-20 13:05:00,58.79,58.8,58.63,58.69,14155.0,57.2252,57.2349,57.0695,57.1279,14155.0
2023-06-20 13:10:00,58.66,58.76,58.66,58.74,7269.0,57.0987,57.196,57.0987,57.1765,7269.0
2023-06-20 13:15:00,58.76,58.8,58.75,58.79,13200.0,57.196,57.2349,57.1863,57.2252,13200.0
2023-06-20 13:20:00,58.81,58.93,58.8,58.88,12557.0,57.2447,57.3615,57.2349,57.3128,12557.0
2023-06-20 13:25:00,58.89,58.89,58.82,58.83,8984.0,57.3225,57.3225,57.2544,57.2641,8984.0
2023-06-20 13:30:00,58.87,58.9,58.84,58.85,8262.0,57.3031,57.3323,57.2739,57.2836,8262.0
2023-06-20 13:35:00,58.84,58.84,58.72,58.74,7700.0,57.2739,57.2739,57.1571,57.1765,7700.0
2023-06-20 13:40:00,58.77,58.83,58.76,58.8,3675.0,57.2057,57.2641,57.196,57.2349,3675.0
2023-06-20 13:45:00,58.77,58.84,58.75,58.8,7600.0,57.2057,57.2739,57.1863,57.2349,7600.0
2023-06-20 13:50:00,58.8,58.81,58.72,58.72,8470.0,57.2349,57.2447,57.1571,57.1571,8470.0
2023-06-20 13:55:00,58.72,58.75,58.57,58.64,29029.0,57.1571,57.1863,57.011,57.0792,29029.0
2023-06-20 14:00:00,58.63,58.74,58.61,58.7,13525.0,57.0695,57.1765,57.05,57.1376,13525.0
2023-06-20 14:05:00,58.71,58.72,58.63,58.63,19506.0,57.1473,57.1571,57.0695,57.0695,19506.0
2023-06-20 14:10:00,58.63,58.72,58.62,58.7,5316.0,57.0695,57.1571,57.0597,57.1376,5316.0
2023-06-20 14:15:00,58.71,58.75,58.69,58.74,12920.0,57.1473,57.1863,57.1279,57.1765,12920.0
2023-06-20 14:20:00,58.75,58.84,58.75,58.78,16450.0,57.1863,57.2739,57.1863,57.2155,16450.0
2023-06-20 14:25:00,58.82,58.85,58.79,58.85,10112.0,57.2544,57.2836,57.2252,57.2836,10112.0
2023-06-20 14:30:00,58.83,58.83,58.76,58.77,5084.0,57.2641,57.2641,57.196,57.2057,5084.0
2023-06-20 14:35:00,58.79,58.81,58.69,58.75,7079.0,57.2252,57.2447,57.1279,57.1863,7079.0
2023-06-20 14:40:00,58.71,58.72,58.6,58.67,15634.0,57.1473,57.1571,57.0402,57.1084,15634.0
2023-06-20 14:45:00,58.65,58.74,58.6,58.73,17404.0,57.0889,57.1765,57.0402,57.1668,17404.0
2023-06-20 14:50:00,58.72,58.76,58.68,58.71,3771.0,57.1571,57.196,57.1181,57.1473,3771.0
2023-06-20 14:55:00,58.73,58.74,58.66,58.66,7947.0,57.1668,57.1765,57.0987,57.0987,7947.0
2023-06-20 15:00:00,58.69,58.73,58.63,58.65,6793.0,57.1279,57.1668,57.0695,57.0889,6793.0
2023-06-20 15:05:00,58.64,58.69,58.55,58.65,9097.0,57.0792,57.1279,56.9916,57.0889,9097.0
2023-06-20 15:10:00,58.64,58.68,58.6,58.63,7576.0,57.0792,57.1181,57.0402,57.0695,7576.0
2023-06-20 15:15:00,58.62,58.62,58.53,58.55,11679.0,57.0597,57.0597,56.9721,56.9916,11679.0
2023-06-20 15:20:00,58.55,58.57,58.5,58.55,16811.0,56.9916,57.011,56.9429,56.9916,16811.0
2023-06-20 15:25:00,58.54,58.61,58.51,58.57,7317.0,56.9818,57.05,56.9526,57.011,7317.0
2023-06-20 15:30:00,58.59,58.6,58.43,58.43,16478.0,57.0305,57.0402,56.8748,56.8748,16478.0
2023-06-20 15:35:00,58.43,58.54,58.4,58.53,16989.0,56.8748,56.9818,56.8456,56.9721,16989.0
2023-06-20 15:40:00,58.55,58.6,58.48,58.59,17051.0,56.9916,57.0402,56.9234,57.0305,17051.0
2023-06-20 15:45:00,58.61,58.65,58.56,58.63,44873.0,57.05,57.0889,57.0013,57.0695,44873.0
2023-06-20 15:50:00,58.62,58.76,58.52,58.54,30015.0,57.0597,57.196,56.9624,56.9818,30015.0
2023-06-20 15:55:00,58.54,58.57,58.43,58.45,68373.0,56.9818,57.011,56.8748,56.8942,68373.0
2023-06-21 09:30:00,57.76,57.79,57.38,57.5,122488.0,56.4243,56.4536,56.0531,56.1703,122488.0
2023-06-21 09:35:00,57.51,57.55,57.36,57.39,64837.0,56.1801,56.2192,56.0336,56.0629,64837.0
2023-06-21 09:40:00,57.4,57.51,57.32,57.42,41249.0,56.0726,56.1801,55.9945,56.0922,41249.0
2023-06-21 09:45:00,57.43,57.72,57.42,57.59,44073.0,56.1019,56.3852,56.0922,56.2582,44073.0
2023-06-21 09:50:00,57.56,57.59,57.47,57.54,21435.0,56.2289,56.2582,56.141,56.2094,21435.0
2023-06-21 09:55:00,57.58,57.6,57.41,57.59,7916.0,56.2485,56.268,56.0824,56.2582,7916.0
2023-06-21 10:00:00,57.58,57.63,57.36,57.4,24675.0,56.2485,56.2973,56.0336,56.0726,24675.0
2023-06-21 10:05:00,57.39,57.49,57.29,57.39,49063.0,56.0629,56.1605,55.9652,56.0629,49063.0
2023-06-21 10:10:00,57.41,57.64,57.4,57.62,41439.0,56.0824,56.3071,56.0726,56.2875,41439.0
2023-06-21 10:15:00,57.61,57.86,57.6,57.77,32327.0,56.2778,56.522,56.268,56.4341,32327.0
2023-06-21 10:20:00,57.77,57.86,57.71,57.77,23419.0,56.4341,56.522,56.3755,56.4341,23419.0
2023-06-21 10:25:00,57.77,57.85,57.69,57.7,15786.0,56.4341,56.5122,56.3559,56.3657,15786.0
2023-06-21 10:30:00,57.78,57.92,57.75,57.88,26826.0,56.4438,56.5806,56.4145,56.5415,26826.0
2023-06-21 10:35:00,57.86,57.99,57.86,57.98,15173.0,56.522,56.649,56.522,56.6392,15173.0
2023-06-21 10:40:00,57.96,58.01,57.79,57.79,16964.0,56.6197,56.6685,56.4536,56.4536,16964.0
2023-06-21 10:45:00,57.8,57.85,57.75,57.77,35104.0,56.4634,56.5122,56.4145,56.4341,35104.0
2023-06-21 10:50:00,57.76,57.84,57.67,57.84,19253.0,56.4243,56.5025,56.3364,56.5025,19253.0
2023-06-21 10:55:00,57.8,58.1,57.8,58.09,47917.0,56.4634,56.7564,56.4634,56.7467,47917.0
2023-06-21 11:00:00,58.1,58.18,58.07,58.08,44254.0,56.7564,56.8346,56.7271,56.7369,44254.0
2023-06-21 11:05:00,58.09,58.09,57.85,57.91,17733.0,56.7467,56.7467,56.5122,56.5708,17733.0
2023-06-21 11:10:00,57.96,58.03,57.89,57.97,24337.0,56.6197,56.6881,56.5513,56.6294,24337.0
2023-06-21 11:15:00,58.0,58.02,57.93,57.98,8904.0,56.6588,56.6783,56.5904,56.6392,8904.0
2023-06-21 11:20:00,58.01,58.18,57.99,58.02,23181.0,56.6685,56.8346,56.649,56.6783,23181.0
2023-06-21 11:25:00,58.06,58.26,58.06,58.24,21255.0,56.7174,56.9127,56.7174,56.8932,21255.0
2023-06-21 11:30:00,58.22,58.28,58.17,58.23,13582.0,56.8737,56.9323,56.8248,56.8834,13582.0
2023-06-21 11:35:00,58.21,58.33,58.21,58.29,13371.0,56.8639,56.9811,56.8639,56.942,13371.0
2023-06-21 11:40:00,58.33,58.36,58.23,58.23,32041.0,56.9811,57.0104,56.8834,56.8834,32041.0
2023-06-21 11:45:00,58.27,58.32,58.26,58.29,5930.0,56.9225,56.9714,56.9127,56.942,5930.0
2023-06-21 11:50:00,58.28,58.28,58.18,58.21,6386.0,56.9323,56.9323,56.8346,56.8639,6386.0
2023-06-21 11:55:00,58.15,58.21,58.11,58.14,8122.0,56.8053,56.8639,56.7662,56.7955,8122.0
2023-06-21 12:00:00,58.12,58.24,58.11,58.21,18258.0,56.776,56.8932,56.7662,56.8639,18258.0
2023-06-21 12:05:00,58.22,58.32,58.18,58.28,14527.0,56.8737,56.9714,56.8346,56.9323,14527.0
2023-06-21 12:10:00,58.3,58.32,58.24,58.27,6933.0,56.9518,56.9714,56.8932,56.9225,6933.0
2023-06-21 12:15:00,58.28,58.43,58.25,58.32,15204.0,56.9323,57.0788,56.903,56.9714,15204.0
2023-06-21 12:20:00,58.28,58.32,58.23,58.28,12333.0,56.9323,56.9714,56.8834,56.9323,12333.0
2023-06-21 12:25:00,58.28,58.28,58.19,58.27,29447.0,56.9323,56.9323,56.8444,56.9225,29447.0
2023-06-21 12:30:00,58.32,58.4,58.26,58.26,19520.0,56.9714,57.0495,56.9127,56.9127,19520.0
2023-06-21 12:35:00,58.26,58.28,58.2,58.24,2251.0,56.9127,56.9323,56.8541,56.8932,2251.0
2023-06-21 12:40:00,58.33,58.34,58.23,58.24,2500.0,56.9811,56.9909,56.8834,56.8932,2500.0
2023-06-21 12:45:00,58.19,58.19,58.04,58.05,30873.0,56.8444,56.8444,56.6978,56.7076,30873.0
2023-06-21 12:50:00,58.06,58.15,58.06,58.1,12750.0,56.7174,56.8053,56.7174,56.7564,12750.0
2023-06-21 12:55:00,58.07,58.11,58.03,58.07,17986.0,56.7271,56.7662,56.6881,56.7271,17986.0
2023-06-21 13:00:00,58.02,58.04,57.93,58.03,21233.0,56.6783,56.6978,56.5904,56.6881,21233.0
2023-06-21 13:05:00,58.03,58.1,57.97,58.09,20720.0,56.6881,56.7564,56.6294,56.7467,20720.0
2023-06-21 13:10:00,58.1,58.11,58.0,58.0,8449.0,56.7564,56.7662,56.6588,56.6588,8449.0
2023-06-21 13:15:00,58.02,58.1,58.02,58.06,1700.0,56.6783,56.7564,56.6783,56.7174,1700.0
2023-06-21 13:20:00,58.02,58.03,57.96,57.96,7296.0,56.6783,56.6881,56.6197,56.6197,7296.0
2023-06-21 13:25:00,57.93,58.06,57.93,57.98,16062.0,56.5904,56.7174,56.5904,56.6392,16062.0
2023-06-21 13:30:00,58.0,58.01,57.97,57.97,3965.0,56.6588,56.6685,56.6294,56.6294,3965.0
2023-06-21 13:35:00,57.96,58.03,57.94,58.03,6850.0,56.6197,56.6881,56.6001,56.6881,6850.0
2023-06-21 13:40:00,58.03,58.03,57.91,57.91,13378.0,56.6881,56.6881,56.5708,56.5708,13378.0
2023-06-21 13:45:00,57.97,58.06,57.97,58.04,3461.0,56.6294,56.7174,56.6294,56.6978,3461.0
2023-06-21 13:50:00,58.04,58.13,58.04,58.11,20512.0,56.6978,56.7857,56.6978,56.7662,20512.0
2023-06-21 13:55:00,58.11,58.13,58.05,58.12,8944.0,56.7662,56.7857,56.7076,56.776,8944.0
2023-06-21 14:00:00,58.13,58.15,58.09,58.15,12626.0,56.7857,56.8053,56.7467,56.8053,12626.0
2023-06-21 14:05:00,58.14,58.2,58.13,58.13,33627.0,56.7955,56.8541,56.7857,56.7857,33627.0
2023-06-21 14:10:00,58.11,58.16,58.1,58.13,18238.0,56.7662,56.8151,56.7564,56.7857,18238.0
2023-06-21 14:15:00,58.16,58.23,58.15,58.22,31081.0,56.8151,56.8834,56.8053,56.8737,31081.0
2023-06-21 14:20:00,58.24,58.31,58.21,58.29,25183.0,56.8932,56.9616,56.8639,56.942,25183.0
2023-06-21 14:25:00,58.3,58.32,58.25,58.32,12756.0,56.9518,56.9714,56.903,56.9714,12756.0
2023-06-21 14:30:00,58.32,58.44,58.32,58.36,36909.0,56.9714,57.0886,56.9714,57.0104,36909.0
2023-06-21 14:35:00,58.37,58.38,58.28,58.32,36275.0,57.0202,57.03,56.9323,56.9714,36275.0
2023-06-21 14:40:00,58.31,58.34,58.24,58.29,16863.0,56.9616,56.9909,56.8932,56.942,16863.0
2023-06-21 14:45:00,58.27,58.29,58.2,58.25,5291.0,56.9225,56.942,56.8541,56.903,5291.0
2023-06-21 14:50:00,58.22,58.35,58.19,58.29,40303.0,56.8737,57.0007,56.8444,56.942,40303.0
2023-06-21 14:55:00,58.28,58.28,58.21,58.22,10381.0,56.9323,56.9323,56.8639,56.8737,10381.0
2023-06-21 15:00:00,58.22,58.22,58.07,58.07,8718.0,56.8737,56.8737,56.7271,56.7271,8718.0
2023-06-21 15:05:00,58.07,58.13,58.02,58.08,21100.0,56.7271,56.7857,56.6783,56.7369,21100.0
2023-06-21 15:10:00,58.11,58.15,58.07,58.13,8266.0,56.7662,56.8053,56.7271,56.7857,8266.0
2023-06-21 15:15:00,58.14,58.16,58.07,58.11,6100.0,56.7955,56.8151,56.7271,56.7662,6100.0
2023-06-21 15:20:00,58.09,58.09,58.0,58.04,14356.0,56.7467,56.7467,56.6588,56.6978,14356.0
2023-06-21 15:25:00,58.02,58.03,57.91,57.92,8964.0,56.6783,56.6881,56.5708,56.5806,8964.0
2023-06-21 15:30:00,57.91,57.91,57.71,57.76,20659.0,56.5708,56.5708,56.3755,56.4243,20659.0
2023-06-21 15:35:00,57.74,57.81,57.61,57.73,18972.0,56.4048,56.4731,56.2778,56.395,18972.0
2023-06-21 15:40:00,57.71,57.86,57.7,57.83,35114.0,56.3755,56.522,56.3657,56.4927,35114.0
2023-06-21 15:45:00,57.79,57.9,57.79,57.87,14254.0,56.4536,56.5611,56.4536,56.5318,14254.0
2023-06-21 15:50:00,57.86,57.96,57.82,57.86,23723.0,56.522,56.6197,56.4829,56.522,23723.0
2023-06-21 15:55:00,57.84,57.84,57.6,57.66,60203.0,56.5025,56.5025,56.268,56.3266,60203.0
2023-06-22 09:30:00,57.36,57.49,57.12,57.12,86784.0,56.0336,56.1605,55.7991,55.7991,86784.0
2023-06-22 09:35:00,57.12,57.35,57.02,57.14,100371.0,55.7991,56.0238,55.7014,55.8186,100371.0
2023-06-22 09:40:00,57.11,57.27,57.01,57.27,21156.0,55.7893,55.9456,55.6916,55.9456,21156.0
2023-06-22 09:45:00,57.28,57.28,57.15,57.23,33411.0,55.9554,55.9554,55.8284,55.9066,33411.0
2023-06-22 09:50:00,57.23,57.54,57.2,57.51,53199.0,55.9066,56.2094,55.8773,56.1801,53199.0
2023-06-22 09:55:00,57.49,57.58,57.43,57.43,29180.0,56.1605,56.2485,56.1019,56.1019,29180.0
2023-06-22 10:00:00,57.45,57.48,57.37,57.48,13875.0,56.1215,56.1508,56.0433,56.1508,13875.0
2023-06-22 10:05:00,57.52,57.6,57.48,57.6,20671.0,56.1899,56.268,56.1508,56.268,20671.0
2023-06-22 10:10:00,57.61,57.87,57.61,57.82,34952.0,56.2778,56.5318,56.2778,56.4829,34952.0
2023-06-22 10:15:00,57.83,57.9,57.69,57.7,36188.0,56.4927,56.5611,56.3559,56.3657,36188.0
2023-06-22 10:20:00,57.72,57.72,57.59,57.61,41265.0,56.3852,56.3852,56.2582,56.2778,41265.0
2023-06-22 10:25:00,57.62,57.64,57.51,57.62,25421.0,56.2875,56.3071,56.1801,56.2875,25421.0
2023-06-22 10:30:00,57.64,57.67,57.58,57.62,10596.0,56.3071,56.3364,56.2485,56.2875,10596.0
2023-06-22 10:35:00,57.63,57.66,57.36,57.39,22698.0,56.2973,56.3266,56.0336,56.0629,22698.0
2023-06-22 10:40:00,57.38,57.42,57.07,57.24,63727.0,56.0531,56.0922,55.7503,55.9163,63727.0
2023-06-22 10:45:00,57.23,57.33,57.17,57.33,26361.0,55.9066,56.0042,55.8479,56.0042,26361.0
2023-06-22 10:50:00,57.35,57.4,57.26,57.27,45279.0,56.0238,56.0726,55.9359,55.9456,45279.0
2023-06-22 10:55:00,57.25,57.29,57.17,57.27,18868.0,55.9261,55.9652,55.8479,55.9456,18868.0
2023-06-22 11:00:00,57.25,57.35,57.24,57.34,16596.0,55.9261,56.0238,55.9163,56.014,16596.0
2023-06-22 11:05:00,57.33,57.44,57.31,57.33,51783.0,56.0042,56.1117,55.9847,56.0042,51783.0
2023-06-22 11:10:00,57.34,57.34,57.16,57.25,25647.0,56.014,56.014,55.8382,55.9261,25647.0
2023-06-22 11:15:00,57.26,57.46,57.19,57.4,37450.0,55.9359,56.1312,55.8675,56.0726,37450.0
2023-06-22 11:20:00,57.4,57.45,57.26,57.38,25849.0,56.0726,56.1215,55.9359,56.0531,25849.0
2023-06-22 11:25:00,57.38,57.38,57.29,57.32,7000.0,56.0531,56.0531,55.9652,55.9945,7000.0
2023-06-22 11:30:00,57.36,57.42,57.33,57.38,8700.0,56.0336,56.0922,56.0042,56.0531,8700.0
2023-06-22 11:35:00,57.38,57.51,57.37,57.46,33470.0,56.0531,56.1801,56.0433,56.1312,33470.0
2023-06-22 11:40:00,57.47,57.58,57.46,57.54,16812.0,56.141,56.2485,56.1312,56.2094,16812.0
2023-06-22 11:45:00,57.55,57.56,57.45,57.47,19020.0,56.2192,56.2289,56.1215,56.141,19020.0
2023-06-22 11:50:00,57.47,57.52,57.39,57.42,13322.0,56.141,56.1899,56.0629,56.0922,13322.0
2023-06-22 11:55:00,57.4,57.49,57.39,57.48,4027.0,56.0726,56.1605,56.0629,56.1508,4027.0
2023-06-22 12:00:00,57.48,57.48,57.25,57.28,13922.0,56.1508,56.1508,55.9261,55.9554,13922.0
2023-06-22 12:05:00,57.29,57.29,57.23,57.29,26930.0,55.9652,55.9652,55.9066,55.9652,26930.0
2023-06-22 12:10:00,57.29,57.35,57.25,57.32,10324.0,55.9652,56.0238,55.9261,55.9945,10324.0
2023-06-22 12:15:00,57.31,57.42,57.3,57.32,26110.0,55.9847,56.0922,55.9749,55.9945,26110.0
2023-06-22 12:20:00,57.31,57.45,57.28,57.41,7585.0,55.9847,56.1215,55.9554,56.0824,7585.0
2023-06-22 12:25:00,57.45,57.46,57.33,57.4,11689.0,56.1215,56.1312,56.0042,56.0726,11689.0
2023-06-22 12:30:00,57.41,57.46,57.39,57.45,1850.0,56.0824,56.1312,56.0629,56.1215,1850.0
2023-06-22 12:35:00,57.46,57.55,57.43,57.45,20883.0,56.1312,56.2192,56.1019,56.1215,20883.0
2023-06-22 12:40:00,57.43,57.47,57.41,57.41,4420.0,56.1019,56.141,56.0824,56.0824,4420.0
2023-06-22 12:45:00,57.4,57.43,57.33,57.35,5600.0,56.0726,56.1019,56.0042,56.0238,5600.0
2023-06-22 12:50:00,57.36,57.36,57.32,57.33,5580.0,56.0336,56.0336,55.9945,56.0042,5580.0
2023-06-22 12:55:00,57.33,57.42,57.32,57.42,5950.0,56.0042,56.0922,55.9945,56.0922,5950.0
2023-06-22 13:00:00,57.39,57.39,57.16,57.19,46017.0,56.0629,56.0629,55.8382,55.8675,46017.0
2023-06-22 13:05:00,57.15,57.27,57.15,57.18,12582.0,55.8284,55.9456,55.8284,55.8577,12582.0
2023-06-22 13:10:00,57.17,57.2,57.13,57.16,13300.0,55.8479,55.8773,55.8089,55.8382,13300.0
2023-06-22 13:15:00,57.13,57.2,57.12,57.19,7020.0,55.8089,55.8773,55.7991,55.8675,7020.0
2023-06-22 13:20:00,57.19,57.24,57.19,57.24,13740.0,55.8675,55.9163,55.8675,55.9163,13740.0
2023-06-22 13:25:00,57.24,57.28,57.21,57.22,4120.0,55.9163,55.9554,55.887,55.8968,4120.0
2023-06-22 13:30:00,57.27,57.29,57.19,57.21,12123.0,55.9456,55.9652,55.8675,55.887,12123.0
2023-06-22 13:35:00,57.23,57.24,57.15,57.24,10207.0,55.9066,55.9163,55.8284,55.9163,10207.0
2023-06-22 13:40:00,57.29,57.38,57.28,57.38,18906.0,55.9652,56.0531,55.9554,56.0531,18906.0
2023-06-22 13:45:00,57.39,57.41,57.33,57.36,10163.0,56.0629,56.0824,56.0042,56.0336,10163.0
2023-06-22 13:50:00,57.37,57.46,57.37,57.42,4915.0,56.0433,56.1312,56.0433,56.0922,4915.0
2023-06-22 13:55:00,57.42,57.5,57.42,57.5,8399.0,56.0922,56.1703,56.0922,56.1703,8399.0
2023-06-22 14:00:00,57.5,57.54,57.48,57.51,6762.0,56.1703,56.2094,56.1508,56.1801,6762.0
2023-06-22 14:05:00,57.53,57.56,57.51,57.51,6673.0,56.1996,56.2289,56.1801,56.1801,6673.0
2023-06-22 14:10:00,57.48,57.53,57.47,57.5,1900.0,56.1508,56.1996,56.141,56.1703,1900.0
2023-06-22 14:15:00,57.52,57.52,57.41,57.41,12847.0,56.1899,56.1899,56.0824,56.0824,12847.0
2023-06-22 14:20:00,57.43,57.48,57.41,57.48,4330.0,56.1019,56.1508,56.0824,56.1508,4330.0
2023-06-22 14:25:00,57.48,57.62,57.48,57.6,10145.0,56.1508,56.2875,56.1508,56.268,10145.0
2023-06-22 14:30:00,57.61,57.71,57.57,57.6,19018.0,56.2778,56.3755,56.2387,56.268,19018.0
2023-06-22 14:35:00,57.59,57.7,57.57,57.69,7375.0,56.2582,56.3657,56.2387,56.3559,7375.0
2023-06-22 14:40:00,57.71,57.71,57.62,57.63,6111.0,56.3755,56.3755,56.2875,56.2973,6111.0
2023-06-22 14:45:00,57.63,57.65,57.54,57.59,6976.0,56.2973,56.3168,56.2094,56.2582,6976.0
2023-06-22 14:50:00,57.57,57.61,57.56,57.59,3682.0,56.2387,56.2778,56.2289,56.2582,3682.0
2023-06-22 14:55:00,57.59,57.69,57.59,57.67,7286.0,56.2582,56.3559,56.2582,56.3364,7286.0
2023-06-22 15:00:00,57.69,57.69,57.6,57.6,13927.0,56.3559,56.3559,56.268,56.268,13927.0
2023-06-22 15:05:00,57.58,57.64,57.58,57.58,11522.0,56.2485,56.3071,56.2485,56.2485,11522.0
2023-06-22 15:10:00,57.57,57.61,57.52,57.58,12879.0,56.2387,56.2778,56.1899,56.2485,12879.0
2023-06-22 15:15:00,57.56,57.59,57.49,57.53,6800.0,56.2289,56.2582,56.1605,56.1996,6800.0
2023-06-22 15:20:00,57.52,57.53,57.43,57.47,6910.0,56.1899,56.1996,56.1019,56.141,6910.0
2023-06-22 15:25:00,57.45,57.5,57.38,57.39,8581.0,56.1215,56.1703,56.0531,56.0629,8581.0
2023-06-22 15:30:00,57.39,57.39,57.24,57.27,23064.0,56.0629,56.0629,55.9163,55.9456,23064.0
2023-06-22 15:35:00,57.26,57.43,57.24,57.43,35771.0,55.9359,56.1019,55.9163,56.1019,35771.0
2023-06-22 15:40:00,57.44,57.46,57.37,57.46,13857.0,56.1117,56.1312,56.0433,56.1312,13857.0
2023-06-22 15:45:00,57.47,57.52,57.43,57.46,12331.0,56.141,56.1899,56.1019,56.1312,12331.0
2023-06-22 15:50:00,57.5,57.58,57.47,57.58,13851.0,56.1703,56.2485,56.141,56.2485,13851.0
2023-06-22 15:55:00,57.59,57.6,57.4,57.56,39768.0,56.2582,56.268,56.0726,56.2289,39768.0
2023-06-23 09:30:00,56.44,56.51,55.99,56.24,204292.0,55.1348,55.2032,54.6952,54.9395,204292.0
2023-06-23 09:35:00,56.29,56.46,56.23,56.36,81116.0,54.9883,55.1544,54.9297,55.0567,81116.0
2023-06-23 09:40:00,56.37,56.52,56.32,56.44,48794.0,55.0664,55.213,55.0176,55.1348,48794.0
2023-06-23 09:45:00,56.45,56.64,56.39,56.55,56470.0,55.1446,55.3302,55.086,55.2423,56470.0
2023-06-23 09:50:00,56.55,56.78,56.55,56.68,89767.0,55.2423,55.467,55.2423,55.3693,89767.0
2023-06-23 09:55:00,56.69,56.74,56.62,56.69,32386.0,55.379,55.4279,55.3107,55.379,32386.0
2023-06-23 10:00:00,56.68,56.85,56.67,56.79,42381.0,55.3693,55.5353,55.3595,55.4767,42381.0
2023-06-23 10:05:00,56.82,56.87,56.71,56.75,44961.0,55.506,55.5549,55.3986,55.4377,44961.0
2023-06-23 10:10:00,56.75,56.77,56.57,56.61,44817.0,55.4377,55.4572,55.2618,55.3009,44817.0
2023-06-23 10:15:00,56.61,56.72,56.61,56.68,23436.0,55.3009,55.4084,55.3009,55.3693,23436.0
2023-06-23 10:20:00,56.68,56.84,56.62,56.83,32495.0,55.3693,55.5256,55.3107,55.5158,32495.0
2023-06-23 10:25:00,56.84,56.84,56.69,56.72,16053.0,55.5256,55.5256,55.379,55.4084,16053.0
2023-06-23 10:30:00,56.7,56.71,56.54,56.63,24821.0,55.3888,55.3986,55.2325,55.3204,24821.0
2023-06-23 10:35:00,56.62,56.7,56.54,56.7,16581.0,55.3107,55.3888,55.2325,55.3888,16581.0
2023-06-23 10:40:00,56.68,56.71,56.56,56.64,11875.0,55.3693,55.3986,55.2521,55.3302,11875.0
2023-06-23 10:45:00,56.62,56.71,56.62,56.66,14225.0,55.3107,55.3986,55.3107,55.3497,14225.0
2023-06-23 10:50:00,56.68,56.73,56.54,56.57,37997.0,55.3693,55.4181,55.2325,55.2618,37997.0
2023-06-23 10:55:00,56.55,56.62,56.52,56.56,12677.0,55.2423,55.3107,55.213,55.2521,12677.0
2023-06-23 11:00:00,56.59,56.7,56.58,56.62,22137.0,55.2814,55.3888,55.2716,55.3107,22137.0
2023-06-23 11:05:00,56.6,56.61,56.49,56.5,27206.0,55.2911,55.3009,55.1837,55.1934,27206.0
2023-06-23 11:10:00,56.55,56.56,56.47,56.48,6126.0,55.2423,55.2521,55.1641,55.1739,6126.0
2023-06-23 11:15:00,56.49,56.57,56.48,56.52,17488.0,55.1837,55.2618,55.1739,55.213,17488.0
2023-06-23 11:20:00,56.53,56.54,56.43,56.43,32143.0,55.2227,55.2325,55.1251,55.1251,32143.0
2023-06-23 11:25:00,56.45,56.55,56.41,56.55,11139.0,55.1446,55.2423,55.1055,55.2423,11139.0
2023-06-23 11:30:00,56.54,56.6,56.51,56.54,11643.0,55.2325,55.2911,55.2032,55.2325,11643.0
2023-06-23 11:35:00,56.54,56.66,56.52,56.64,19224.0,55.2325,55.3497,55.213,55.3302,19224.0
2023-06-23 11:40:00,56.68,56.75,56.63,56.74,8735.0,55.3693,55.4377,55.3204,55.4279,8735.0
2023-06-23 11:45:00,56.75,56.77,56.67,56.67,22092.0,55.4377,55.4572,55.3595,55.3595,22092.0
2023-06-23 11:50:00,56.67,56.67,56.57,56.64,30660.0,55.3595,55.3595,55.2618,55.3302,30660.0
2023-06-23 11:55:00,56.65,56.75,56.65,56.75,14297.0,55.34,55.4377,55.34,55.4377,14297.0
2023-06-23 12:00:00,56.76,56.82,56.7,56.7,52128.0,55.4474,55.506,55.3888,55.3888,52128.0
2023-06-23 12:05:00,56.69,56.7,56.66,56.7,2637.0,55.379,55.3888,55.3497,55.3888,2637.0
2023-06-23 12:10:00,56.7,56.73,56.63,56.71,10672.0,55.3888,55.4181,55.3204,55.3986,10672.0
2023-06-23 12:15:00,56.71,56.85,56.71,56.77,10481.0,55.3986,55.5353,55.3986,55.4572,10481.0
2023-06-23 12:20:00,56.76,56.84,56.73,56.84,4980.0,55.4474,55.5256,55.4181,55.5256,4980.0
2023-06-23 12:25:00,56.84,56.85,56.81,56.84,13887.0,55.5256,55.5353,55.4963,55.5256,13887.0
2023-06-23 12:30:00,56.86,56.95,56.8,56.83,25129.0,55.5451,55.633,55.4865,55.5158,25129.0
2023-06-23 12:35:00,56.83,56.85,56.78,56.78,14489.0,55.5158,55.5353,55.467,55.467,14489.0
2023-06-23 12:40:00,56.78,56.82,56.76,56.8,5617.0,55.467,55.506,55.4474,55.4865,5617.0
2023-06-23 12:45:00,56.81,56.89,56.8,56.87,9800.0,55.4963,55.5744,55.4865,55.5549,9800.0
2023-06-23 12:50:00,56.87,56.89,56.77,56.78,3862.0,55.5549,55.5744,55.4572,55.467,3862.0
2023-06-23 12:55:00,56.78,56.88,56.74,56.85,14203.0,55.467,55.5647,55.4279,55.5353,14203.0
2023-06-23 13:00:00,56.88,56.88,56.76,56.79,7550.0,55.5647,55.5647,55.4474,55.4767,7550.0
2023-06-23 13:05:00,56.8,56.84,56.72,56.84,20528.0,55.4865,55.5256,55.4084,55.5256,20528.0
2023-06-23 13:10:00,56.83,56.91,56.8,56.9,5980.0,55.5158,55.594,55.4865,55.5842,5980.0
2023-06-23 13:15:00,56.9,56.9,56.82,56.83,4233.0,55.5842,55.5842,55.506,55.5158,4233.0
2023-06-23 13:20:00,56.83,56.89,56.8,56.86,10900.0,55.5158,55.5744,55.4865,55.5451,10900.0
2023-06-23 13:25:00,56.87,56.89,56.85,56.89,5192.0,55.5549,55.5744,55.5353,55.5744,5192.0
2023-06-23 13:30:00,56.9,56.92,56.84,56.85,8517.0,55.5842,55.6037,55.5256,55.5353,8517.0
2023-06-23 13:35:00,56.88,56.97,56.88,56.96,12726.0,55.5647,55.6526,55.5647,55.6428,12726.0
2023-06-23 13:40:00,56.96,56.96,56.88,56.91,2778.0,55.6428,55.6428,55.5647,55.594,2778.0
2023-06-23 13:45:00,56.91,56.93,56.86,56.89,6192.0,55.594,55.6135,55.5451,55.5744,6192.0
2023-06-23 13:50:00,56.88,56.9,56.88,56.88,3900.0,55.5647,55.5842,55.5647,55.5647,3900.0
2023-06-23 13:55:00,56.89,56.9,56.82,56.83,4135.0,55.5744,55.5842,55.506,55.5158,4135.0
2023-06-23 14:00:00,56.82,56.83,56.74,56.77,10803.0,55.506,55.5158,55.4279,55.4572,10803.0
2023-06-23 14:05:00,56.75,56.79,56.71,56.73,8028.0,55.4377,55.4767,55.3986,55.4181,8028.0
2023-06-23 14:10:00,56.73,56.74,56.65,56.69,23651.0,55.4181,55.4279,55.34,55.379,23651.0
2023-06-23 14:15:00,56.68,56.71,56.66,56.69,9689.0,55.3693,55.3986,55.3497,55.379,9689.0
2023-06-23 14:20:00,56.68,56.75,56.68,56.72,8600.0,55.3693,55.4377,55.3693,55.4084,8600.0
2023-06-23 14:25:00,56.71,56.71,56.62,56.65,15454.0,55.3986,55.3986,55.3107,55.34,15454.0
2023-06-23 14:30:00,56.63,56.69,56.59,56.67,4212.0,55.3204,55.379,55.2814,55.3595,4212.0
2023-06-23 14:35:00,56.66,56.66,56.5,56.52,18604.0,55.3497,55.3497,55.1934,55.213,18604.0
2023-06-23 14:40:00,56.5,56.52,56.44,56.47,15350.0,55.1934,55.213,55.1348,55.1641,15350.0
2023-06-23 14:45:00,56.46,56.46,56.3,56.32,31344.0,55.1544,55.1544,54.9981,55.0176,31344.0
2023-06-23 14:50:00,56.32,56.35,56.23,56.25,11896.0,55.0176,55.0469,54.9297,54.9492,11896.0
2023-06-23 14:55:00,56.25,56.3,56.23,56.27,27408.0,54.9492,54.9981,54.9297,54.9688,27408.0
2023-06-23 15:00:00,56.25,56.3,56.11,56.27,31352.0,54.9492,54.9981,54.8125,54.9688,31352.0
2023-06-23 15:05:00,56.25,56.43,56.23,56.43,12232.0,54.9492,55.1251,54.9297,55.1251,12232.0
2023-06-23 15:10:00,56.45,56.52,56.43,56.43,35966.0,55.1446,55.213,55.1251,55.1251,35966.0
2023-06-23 15:15:00,56.46,56.48,56.42,56.48,5433.0,55.1544,55.1739,55.1153,55.1739,5433.0
2023-06-23 15:20:00,56.48,56.48,56.37,56.38,6363.0,55.1739,55.1739,55.0664,55.0762,6363.0
2023-06-23 15:25:00,56.4,56.44,56.37,56.4,6399.0,55.0958,55.1348,55.0664,55.0958,6399.0
2023-06-23 15:30:00,56.43,56.51,56.4,56.49,19414.0,55.1251,55.2032,55.0958,55.1837,19414.0
2023-06-23 15:35:00,56.51,56.63,56.51,56.57,30794.0,55.2032,55.3204,55.2032,55.2618,30794.0
2023-06-23 15:40:00,56.6,56.65,56.54,56.65,25970.0,55.2911,55.34,55.2325,55.34,25970.0
2023-06-23 15:45:00,56.63,56.68,56.56,56.63,15100.0,55.3204,55.3693,55.2521,55.3204,15100.0
2023-06-23 15:50:00,56.59,56.73,56.44,56.53,43111.0,55.2814,55.4181,55.1348,55.2227,43111.0
2023-06-23 15:55:00,56.54,56.63,56.37,56.46,43031.0,55.2325,55.3204,55.0664,55.1544,43031.0
2023-06-26 09:30:00,56.24,56.51,56.22,56.51,101598.0,54.9395,55.2032,54.9199,55.2032,101598.0
2023-06-26 09:35:00,56.51,56.59,56.45,56.52,102143.0,55.2032,55.2814,55.1446,55.213,102143.0
2023-06-26 09:40:00,56.53,56.75,56.52,56.73,49038.0,55.2227,55.4377,55.213,55.4181,49038.0
2023-06-26 09:45:00,56.75,56.78,56.63,56.63,58245.0,55.4377,55.467,55.3204,55.3204,58245.0
2023-06-26 09:50:00,56.65,56.73,56.54,56.56,35440.0,55.34,55.4181,55.2325,55.2521,35440.0
2023-06-26 09:55:00,56.57,56.62,56.42,56.53,35734.0,55.2618,55.3107,55.1153,55.2227,35734.0
2023-06-26 10:00:00,56.49,56.56,56.44,56.46,51889.0,55.1837,55.2521,55.1348,55.1544,51889.0
2023-06-26 10:05:00,56.47,56.56,56.38,56.4,21734.0,55.1641,55.2521,55.0762,55.0958,21734.0
2023-06-26 10:10:00,56.4,56.45,56.24,56.45,63997.0,55.0958,55.1446,54.9395,55.1446,63997.0
2023-06-26 10:15:00,56.46,56.56,56.39,56.39,32431.0,55.1544,55.2521,55.086,55.086,32431.0
2023-06-26 10:20:00,56.4,56.4,56.29,56.37,25564.0,55.0958,55.0958,54.9883,55.0664,25564.0
2023-06-26 10:25:00,56.35,56.39,56.29,56.34,19504.0,55.0469,55.086,54.9883,55.0371,19504.0
2023-06-26 10:30:00,56.32,56.34,56.19,56.24,45143.0,55.0176,55.0371,54.8906,54.9395,45143.0
2023-06-26 10:35:00,56.21,56.26,56.02,56.03,49336.0,54.9101,54.959,54.7245,54.7343,49336.0
2023-06-26 10:40:00,56.0,56.13,55.83,56.12,53354.0,54.705,54.832,54.5389,54.8222,53354.0
2023-06-26 10:45:00,56.11,56.2,56.07,56.19,14570.0,54.8125,54.9004,54.7734,54.8906,14570.0
2023-06-26 10:50:00,56.21,56.28,56.15,56.18,22319.0,54.9101,54.9785,54.8515,54.8808,22319.0
2023-06-26 10:55:00,56.16,56.21,56.13,56.2,6735.0,54.8613,54.9101,54.832,54.9004,6735.0
2023-06-26 11:00:00,56.24,56.27,56.14,56.17,9850.0,54.9395,54.9688,54.8418,54.8711,9850.0
2023-06-26 11:05:00,56.16,56.22,56.07,56.2,46486.0,54.8613,54.9199,54.7734,54.9004,46486.0
2023-06-26 11:10:00,56.19,56.26,56.17,56.24,10325.0,54.8906,54.959,54.8711,54.9395,10325.0
2023-06-26 11:15:00,56.22,56.28,56.19,56.25,13285.0,54.9199,54.9785,54.8906,54.9492,13285.0
2023-06-26 11:20:00,56.24,56.27,56.13,56.13,15264.0,54.9395,54.9688,54.832,54.832,15264.0
2023-06-26 11:25:00,56.16,56.2,56.09,56.14,12578.0,54.8613,54.9004,54.7929,54.8418,12578.0
2023-06-26 11:30:00,56.15,56.27,56.13,56.24,16211.0,54.8515,54.9688,54.832,54.9395,16211.0
2023-06-26 11:35:00,56.19,56.26,56.19,56.24,5500.0,54.8906,54.959,54.8906,54.9395,5500.0
2023-06-26 11:40:00,56.26,56.32,56.2,56.26,16950.0,54.959,55.0176,54.9004,54.959,16950.0
2023-06-26 11:45:00,56.25,56.41,56.24,56.37,9835.0,54.9492,55.1055,54.9395,55.0664,9835.0
2023-06-26 11:50:00,56.38,56.47,56.38,56.43,26597.0,55.0762,55.1641,55.0762,55.1251,26597.0
2023-06-26 11:55:00,56.44,56.5,56.42,56.48,25163.0,55.1348,55.1934,55.1153,55.1739,25163.0
2023-06-26 12:00:00,56.49,56.59,56.46,56.47,13626.0,55.1837,55.2814,55.1544,55.1641,13626.0
2023-06-26 12:05:00,56.47,56.47,56.32,56.38,37124.0,55.1641,55.1641,55.0176,55.0762,37124.0
2023-06-26 12:10:00,56.37,56.46,56.32,56.43,22954.0,55.0664,55.1544,55.0176,55.1251,22954.0
2023-06-26 12:15:00,56.42,56.59,56.41,56.55,26613.0,55.1153,55.2814,55.1055,55.2423,26613.0
2023-06-26 12:20:00,56.54,56.67,56.5,56.66,17288.0,55.2325,55.3595,55.1934,55.3497,17288.0
2023-06-26 12:25:00,56.65,56.66,56.58,56.63,22051.0,55.34,55.3497,55.2716,55.3204,22051.0
2023-06-26 12:30:00,56.63,56.65,56.53,56.55,21277.0,55.3204,55.34,55.2227,55.2423,21277.0
2023-06-26 12:35:00,56.55,56.62,56.49,56.54,21826.0,55.2423,55.3107,55.1837,55.2325,21826.0
2023-06-26 12:40:00,56.52,56.54,56.43,56.5,15709.0,55.213,55.2325,55.1251,55.1934,15709.0
2023-06-26 12:45:00,56.5,56.59,56.48,56.53,11659.0,55.1934,55.2814,55.1739,55.2227,11659.0
2023-06-26 12:50:00,56.52,56.64,56.52,56.61,8800.0,55.213,55.3302,55.213,55.3009,8800.0
2023-06-26 12:55:00,56.62,56.65,56.58,56.64,8334.0,55.3107,55.34,55.2716,55.3302,8334.0
2023-06-26 13:00:00,56.65,56.66,56.58,56.58,11158.0,55.34,55.3497,55.2716,55.2716,11158.0
2023-06-26 13:05:00,56.59,56.63,56.54,56.59,5700.0,55.2814,55.3204,55.2325,55.2814,5700.0
2023-06-26 13:10:00,56.58,56.61,56.53,56.58,19050.0,55.2716,55.3009,55.2227,55.2716,19050.0
2023-06-26 13:15:00,56.59,56.69,56.59,56.68,10035.0,55.2814,55.379,55.2814,55.3693,10035.0
2023-06-26 13:20:00,56.67,56.74,56.64,56.67,18028.0,55.3595,55.4279,55.3302,55.3595,18028.0
2023-06-26 13:25:00,56.66,56.77,56.56,56.74,35630.0,55.3497,55.4572,55.2521,55.4279,35630.0
2023-06-26 13:30:00,56.75,56.77,56.64,56.66,21418.0,55.4377,55.4572,55.3302,55.3497,21418.0
2023-06-26 13:35:00,56.66,56.68,56.62,56.67,14647.0,55.3497,55.3693,55.3107,55.3595,14647.0
2023-06-26 13:40:00,56.69,56.72,56.6,56.6,6280.0,55.379,55.4084,55.2911,55.2911,6280.0
2023-06-26 13:45:00,56.62,56.67,56.58,56.59,4289.0,55.3107,55.3595,55.2716,55.2814,4289.0
2023-06-26 13:50:00,56.61,56.62,56.51,56.51,6820.0,55.3009,55.3107,55.2032,55.2032,6820.0
2023-06-26 13:55:00,56.53,56.54,56.46,56.49,19008.0,55.2227,55.2325,55.1544,55.1837,19008.0
2023-06-26 14:00:00,56.46,56.51,56.43,56.5,7783.0,55.1544,55.2032,55.1251,55.1934,7783.0
2023-06-26 14:05:00,56.47,56.47,56.35,56.35,8132.0,55.1641,55.1641,55.0469,55.0469,8132.0
2023-06-26 14:10:00,56.34,56.4,56.33,56.36,8583.0,55.0371,55.0958,55.0274,55.0567,8583.0
2023-06-26 14:15:00,56.36,56.36,56.29,56.3,10031.0,55.0567,55.0567,54.9883,54.9981,10031.0
2023-06-26 14:20:00,56.29,56.33,56.25,56.33,4600.0,54.9883,55.0274,54.9492,55.0274,4600.0
2023-06-26 14:25:00,56.35,56.45,56.34,56.44,12300.0,55.0469,55.1446,55.0371,55.1348,12300.0
2023-06-26 14:30:00,56.44,56.62,56.44,56.62,7315.0,55.1348,55.3107,55.1348,55.3107,7315.0
2023-06-26 14:35:00,56.64,56.74,56.61,56.73,22939.0,55.3302,55.4279,55.3009,55.4181,22939.0
2023-06-26 14:40:00,56.73,56.77,56.69,56.77,30054.0,55.4181,55.4572,55.379,55.4572,30054.0
2023-06-26 14:45:00,56.78,56.8,56.75,56.77,13656.0,55.467,55.4865,55.4377,55.4572,13656.0
2023-06-26 14:50:00,56.78,56.79,56.69,56.73,28517.0,55.467,55.4767,55.379,55.4181,28517.0
2023-06-26 14:55:00,56.71,56.76,56.69,56.75,6251.0,55.3986,55.4474,55.379,55.4377,6251.0
2023-06-26 15:00:00,56.77,56.78,56.74,56.78,4985.0,55.4572,55.467,55.4279,55.467,4985.0
2023-06-26 15:05:00,56.79,56.79,56.73,56.77,23684.0,55.4767,55.4767,55.4181,55.4572,23684.0
2023-06-26 15:10:00,56.75,56.75,56.71,56.74,26651.0,55.4377,55.4377,55.3986,55.4279,26651.0
2023-06-26 15:15:00,56.74,56.79,56.73,56.79,12687.0,55.4279,55.4767,55.4181,55.4767,12687.0
2023-06-26 15:20:00,56.78,56.8,56.72,56.77,19229.0,55.467,55.4865,55.4084,55.4572,19229.0
2023-06-26 15:25:00,56.77,56.86,56.75,56.83,27258.0,55.4572,55.5451,55.4377,55.5158,27258.0
2023-06-26 15:30:00,56.81,56.9,56.76,56.84,63866.0,55.4963,55.5842,55.4474,55.5256,63866.0
2023-06-26 15:35:00,56.84,56.84,56.76,56.77,13476.0,55.5256,55.5256,55.4474,55.4572,13476.0
2023-06-26 15:40:00,56.77,56.77,56.64,56.64,12898.0,55.4572,55.4572,55.3302,55.3302,12898.0
2023-06-26 15:45:00,56.62,56.63,56.43,56.55,27899.0,55.3107,55.3204,55.1251,55.2423,27899.0
2023-06-26 15:50:00,56.54,56.56,56.47,56.52,20520.0,55.2325,55.2521,55.1641,55.213,20520.0
2023-06-26 15:55:00,56.54,56.54,56.3,56.42,38076.0,55.2325,55.2325,54.9981,55.1153,38076.0
2023-06-27 09:30:00,56.39,56.76,56.38,56.7,99953.0,55.086,55.4474,55.0762,55.3888,99953.0
2023-06-27 09:35:00,56.68,57.07,56.67,57.01,94888.0,55.3693,55.7503,55.3595,55.6916,94888.0
2023-06-27 09:40:00,57.01,57.03,56.9,56.98,63477.0,55.6916,55.7112,55.5842,55.6623,63477.0
2023-06-27 09:45:00,56.97,56.98,56.69,56.76,104234.0,55.6526,55.6623,55.379,55.4474,104234.0
2023-06-27 09:50:00,56.74,56.76,56.64,56.66,45353.0,55.4279,55.4474,55.3302,55.3497,45353.0
2023-06-27 09:55:00,56.66,56.67,56.56,56.67,31130.0,55.3497,55.3595,55.2521,55.3595,31130.0
2023-06-27 10:00:00,56.66,56.71,56.49,56.67,77909.0,55.3497,55.3986,55.1837,55.3595,77909.0
2023-06-27 10:05:00,56.65,56.68,56.61,56.65,25844.0,55.34,55.3693,55.3009,55.34,25844.0
2023-06-27 10:10:00,56.58,56.79,56.5,56.77,71930.0,55.2716,55.4767,55.1934,55.4572,71930.0
2023-06-27 10:15:00,56.76,56.88,56.74,56.82,47208.0,55.4474,55.5647,55.4279,55.506,47208.0
2023-06-27 10:20:00,56.82,56.95,56.8,56.89,47421.0,55.506,55.633,55.4865,55.5744,47421.0
2023-06-27 10:25:00,56.89,56.91,56.79,56.81,28821.0,55.5744,55.594,55.4767,55.4963,28821.0
2023-06-27 10:30:00,56.81,57.06,56.78,56.98,42767.0,55.4963,55.7405,55.467,55.6623,42767.0
2023-06-27 10:35:00,56.98,57.0,56.89,56.96,34096.0,55.6623,55.6819,55.5744,55.6428,34096.0
2023-06-27 10:40:00,56.94,56.99,56.87,56.91,19348.0,55.6233,55.6721,55.5549,55.594,19348.0
2023-06-27 10:45:00,56.91,57.02,56.91,56.98,27531.0,55.594,55.7014,55.594,55.6623,27531.0
2023-06-27 10:50:00,56.95,57.07,56.95,57.0,24921.0,55.633,55.7503,55.633,55.6819,24921.0
2023-06-27 10:55:00,56.99,57.04,56.94,57.01,28299.0,55.6721,55.721,55.6233,55.6916,28299.0
2023-06-27 11:00:00,57.02,57.04,56.85,56.87,35145.0,55.7014,55.721,55.5353,55.5549,35145.0
2023-06-27 11:05:00,56.88,56.97,56.84,56.89,27216.0,55.5647,55.6526,55.5256,55.5744,27216.0
2023-06-27 11:10:00,56.87,56.87,56.74,56.85,21301.0,55.5549,55.5549,55.4279,55.5353,21301.0
2023-06-27 11:15:00,56.83,56.92,56.83,56.91,12938.0,55.5158,55.6037,55.5158,55.594,12938.0
2023-06-27 11:20:00,56.91,57.0,56.89,56.98,15415.0,55.594,55.6819,55.5744,55.6623,15415.0
2023-06-27 11:25:00,56.96,57.08,56.9,57.03,16699.0,55.6428,55.76,55.5842,55.7112,16699.0
2023-06-27 11:30:00,57.03,57.08,57.01,57.06,14064.0,55.7112,55.76,55.6916,55.7405,14064.0
2023-06-27 11:35:00,57.06,57.16,57.03,57.13,19907.0,55.7405,55.8382,55.7112,55.8089,19907.0
2023-06-27 11:40:00,57.13,57.15,57.06,57.1,39532.0,55.8089,55.8284,55.7405,55.7796,39532.0
2023-06-27 11:45:00,57.1,57.19,57.06,57.07,26345.0,55.7796,55.8675,55.7405,55.7503,26345.0
2023-06-27 11:50:00,57.07,57.13,57.07,57.11,28764.0,55.7503,55.8089,55.7503,55.7893,28764.0
2023-06-27 11:55:00,57.11,57.15,57.08,57.08,10499.0,55.7893,55.8284,55.76,55.76,10499.0
2023-06-27 12:00:00,57.06,57.12,57.01,57.03,27851.0,55.7405,55.7991,55.6916,55.7112,27851.0
2023-06-27 12:05:00,57.06,57.11,57.05,57.05,15219.0,55.7405,55.7893,55.7307,55.7307,15219.0
2023-06-27 12:10:00,57.04,57.11,57.03,57.08,21370.0,55.721,55.7893,55.7112,55.76,21370.0
2023-06-27 12:15:00,57.08,57.09,56.97,56.99,24537.0,55.76,55.7698,55.6526,55.6721,24537.0
2023-06-27 12:20:00,56.98,57.08,56.97,57.08,16982.0,55.6623,55.76,55.6526,55.76,16982.0
2023-06-27 12:25:00,57.09,57.19,57.09,57.13,36910.0,55.7698,55.8675,55.7698,55.8089,36910.0
2023-06-27 12:30:00,57.13,57.14,57.07,57.12,5330.0,55.8089,55.8186,55.7503,55.7991,5330.0
2023-06-27 12:35:00,57.12,57.25,57.1,57.24,20597.0,55.7991,55.9261,55.7796,55.9163,20597.0
2023-06-27 12:40:00,57.25,57.25,57.18,57.23,29418.0,55.9261,55.9261,55.8577,55.9066,29418.0
2023-06-27 12:45:00,57.23,57.27,57.21,57.27,24561.0,55.9066,55.9456,55.887,55.9456,24561.0
2023-06-27 12:50:00,57.22,57.28,57.22,57.26,5800.0,55.8968,55.9554,55.8968,55.9359,5800.0
2023-06-27 12:55:00,57.24,57.26,57.15,57.21,33850.0,55.9163,55.9359,55.8284,55.887,33850.0
2023-06-27 13:00:00,57.21,57.25,57.2,57.22,10425.0,55.887,55.9261,55.8773,55.8968,10425.0
2023-06-27 13:05:00,57.23,57.24,57.14,57.19,36561.0,55.9066,55.9163,55.8186,55.8675,36561.0
2023-06-27 13:10:00,57.19,57.31,57.19,57.31,27846.0,55.8675,55.9847,55.8675,55.9847,27846.0
2023-06-27 13:15:00,57.31,57.35,57.27,57.31,10343.0,55.9847,56.0238,55.9456,55.9847,10343.0
2023-06-27 13:20:00,57.32,57.4,57.28,57.38,39179.0,55.9945,56.0726,55.9554,56.0531,39179.0
2023-06-27 13:25:00,57.4,57.41,57.36,57.37,7444.0,56.0726,56.0824,56.0336,56.0433,7444.0
2023-06-27 13:30:00,57.4,57.47,57.4,57.41,21372.0,56.0726,56.141,56.0726,56.0824,21372.0
2023-06-27 13:35:00,57.43,57.43,57.37,57.4,13918.0,56.1019,56.1019,56.0433,56.0726,13918.0
2023-06-27 13:40:00,57.39,57.45,57.39,57.43,10255.0,56.0629,56.1215,56.0629,56.1019,10255.0
2023-06-27 13:45:00,57.43,57.49,57.42,57.49,10951.0,56.1019,56.1605,56.0922,56.1605,10951.0
2023-06-27 13:50:00,57.49,57.51,57.47,57.5,7410.0,56.1605,56.1801,56.141,56.1703,7410.0
2023-06-27 13:55:00,57.5,57.5,57.44,57.49,37081.0,56.1703,56.1703,56.1117,56.1605,37081.0
2023-06-27 14:00:00,57.49,57.56,57.49,57.56,5073.0,56.1605,56.2289,56.1605,56.2289,5073.0
2023-06-27 14:05:00,57.55,57.62,57.53,57.54,13302.0,56.2192,56.2875,56.1996,56.2094,13302.0
2023-06-27 14:10:00,57.55,57.61,57.55,57.6,48685.0,56.2192,56.2778,56.2192,56.268,48685.0
2023-06-27 14:15:00,57.6,57.64,57.59,57.61,11695.0,56.268,56.3071,56.2582,56.2778,11695.0
2023-06-27 14:20:00,57.61,57.66,57.6,57.65,11455.0,56.2778,56.3266,56.268,56.3168,11455.0
2023-06-27 14:25:00,57.62,57.62,57.58,57.58,23784.0,56.2875,56.2875,56.2485,56.2485,23784.0
2023-06-27 14:30:00,57.59,57.61,57.57,57.6,14758.0,56.2582,56.2778,56.2387,56.268,14758.0
2023-06-27 14:35:00,57.61,57.62,57.53,57.53,12492.0,56.2778,56.2875,56.1996,56.1996,12492.0
2023-06-27 14:40:00,57.52,57.53,57.46,57.53,20070.0,56.1899,56.1996,56.1312,56.1996,20070.0
2023-06-27 14:45:00,57.52,57.55,57.47,57.54,18633.0,56.1899,56.2192,56.141,56.2094,18633.0
2023-06-27 14:50:00,57.55,57.59,57.53,57.59,7847.0,56.2192,56.2582,56.1996,56.2582,7847.0
2023-06-27 14:55:00,57.59,57.59,57.47,57.5,7637.0,56.2582,56.2582,56.141,56.1703,7637.0
2023-06-27 15:00:00,57.5,57.6,57.5,57.56,12360.0,56.1703,56.268,56.1703,56.2289,12360.0
2023-06-27 15:05:00,57.57,57.59,57.55,57.56,10756.0,56.2387,56.2582,56.2192,56.2289,10756.0
2023-06-27 15:10:00,57.56,57.56,57.45,57.53,22973.0,56.2289,56.2289,56.1215,56.1996,22973.0
2023-06-27 15:15:00,57.54,57.54,57.46,57.47,13722.0,56.2094,56.2094,56.1312,56.141,13722.0
2023-06-27 15:20:00,57.49,57.5,57.45,57.5,20750.0,56.1605,56.1703,56.1215,56.1703,20750.0
2023-06-27 15:25:00,57.5,57.59,57.47,57.57,15973.0,56.1703,56.2582,56.141,56.2387,15973.0
2023-06-27 15:30:00,57.56,57.57,57.44,57.46,11340.0,56.2289,56.2387,56.1117,56.1312,11340.0
2023-06-27 15:35:00,57.45,57.46,57.38,57.41,33233.0,56.1215,56.1312,56.0531,56.0824,33233.0
2023-06-27 15:40:00,57.41,57.53,57.41,57.51,22546.0,56.0824,56.1996,56.0824,56.1801,22546.0
2023-06-27 15:45:00,57.51,57.57,57.51,57.53,33938.0,56.1801,56.2387,56.1801,56.1996,33938.0
2023-06-27 15:50:00,57.51,57.52,57.4,57.49,35095.0,56.1801,56.1899,56.0726,56.1605,35095.0
2023-06-27 15:55:00,57.49,57.49,57.4,57.41,33226.0,56.1605,56.1605,56.0726,56.0824,33226.0
2023-06-28 09:30:00,57.19,57.22,56.78,56.91,102884.0,55.8675,55.8968,55.467,55.594,102884.0
2023-06-28 09:35:00,56.93,56.96,56.82,56.9,34182.0,55.6135,55.6428,55.506,55.5842,34182.0
2023-06-28 09:40:00,56.9,56.97,56.84,56.85,50200.0,55.5842,55.6526,55.5256,55.5353,50200.0
2023-06-28 09:45:00,56.84,56.86,56.71,56.72,36782.0,55.5256,55.5451,55.3986,55.4084,36782.0
2023-06-28 09:50:00,56.7,56.81,56.59,56.74,54901.0,55.3888,55.4963,55.2814,55.4279,54901.0
2023-06-28 09:55:00,56.76,56.86,56.72,56.82,48090.0,55.4474,55.5451,55.4084,55.506,48090.0
2023-06-28 10:00:00,56.82,56.82,56.59,56.71,32532.0,55.506,55.506,55.2814,55.3986,32532.0
2023-06-28 10:05:00,56.71,56.81,56.66,56.7,20766.0,55.3986,55.4963,55.3497,55.3888,20766.0
2023-06-28 10:10:00,56.69,56.73,56.62,56.67,22144.0,55.379,55.4181,55.3107,55.3595,22144.0
2023-06-28 10:15:00,56.68,56.85,56.64,56.85,45755.0,55.3693,55.5353,55.3302,55.5353,45755.0
2023-06-28 10:20:00,56.85,56.91,56.65,56.66,27633.0,55.5353,55.594,55.34,55.3497,27633.0
2023-06-28 10:25:00,56.66,56.72,56.62,56.68,23549.0,55.3497,55.4084,55.3107,55.3693,23549.0
2023-06-28 10:30:00,56.69,56.84,56.68,56.74,35513.0,55.379,55.5256,55.3693,55.4279,35513.0
2023-06-28 10:35:00,56.75,56.88,56.75,56.82,48848.0,55.4377,55.5647,55.4377,55.506,48848.0
2023-06-28 10:40:00,56.77,56.81,56.73,56.73,38020.0,55.4572,55.4963,55.4181,55.4181,38020.0
2023-06-28 10:45:00,56.73,56.8,56.67,56.8,21631.0,55.4181,55.4865,55.3595,55.4865,21631.0
2023-06-28 10:50:00,56.78,56.86,56.66,56.67,22947.0,55.467,55.5451,55.3497,55.3595,22947.0
2023-06-28 10:55:00,56.67,56.69,56.54,56.56,34907.0,55.3595,55.379,55.2325,55.2521,34907.0
2023-06-28 11:00:00,56.58,56.61,56.54,56.54,15267.0,55.2716,55.3009,55.2325,55.2325,15267.0
2023-06-28 11:05:00,56.56,56.65,56.56,56.64,23621.0,55.2521,55.34,55.2521,55.3302,23621.0
2023-06-28 11:10:00,56.69,56.71,56.52,56.62,27292.0,55.379,55.3986,55.213,55.3107,27292.0
2023-06-28 11:15:00,56.63,56.84,56.58,56.82,33470.0,55.3204,55.5256,55.2716,55.506,33470.0
2023-06-28 11:20:00,56.8,56.8,56.63,56.64,30793.0,55.4865,55.4865,55.3204,55.3302,30793.0
2023-06-28 11:25:00,56.61,56.81,56.55,56.8,29044.0,55.3009,55.4963,55.2423,55.4865,29044.0
2023-06-28 11:30:00,56.81,56.97,56.8,56.91,25265.0,55.4963,55.6526,55.4865,55.594,25265.0
2023-06-28 11:35:00,56.91,57.03,56.9,57.0,15088.0,55.594,55.7112,55.5842,55.6819,15088.0
2023-06-28 11:40:00,57.01,57.09,57.01,57.07,23813.0,55.6916,55.7698,55.6916,55.7503,23813.0
2023-06-28 11:45:00,57.07,57.07,56.98,56.99,8950.0,55.7503,55.7503,55.6623,55.6721,8950.0
2023-06-28 11:50:00,56.97,56.99,56.95,56.97,3424.0,55.6526,55.6721,55.633,55.6526,3424.0
2023-06-28 11:55:00,56.94,57.0,56.94,57.0,16753.0,55.6233,55.6819,55.6233,55.6819,16753.0
2023-06-28 12:00:00,57.0,57.03,56.98,56.98,8970.0,55.6819,55.7112,55.6623,55.6623,8970.0
2023-06-28 12:05:00,56.99,57.18,56.99,57.14,14304.0,55.6721,55.8577,55.6721,55.8186,14304.0
2023-06-28 12:10:00,57.17,57.27,57.15,57.16,26523.0,55.8479,55.9456,55.8284,55.8382,26523.0
2023-06-28 12:15:00,57.16,57.26,57.16,57.25,9584.0,55.8382,55.9359,55.8382,55.9261,9584.0
2023-06-28 12:20:00,57.25,57.29,57.16,57.28,13590.0,55.9261,55.9652,55.8382,55.9554,13590.0
2023-06-28 12:25:00,57.28,57.28,57.12,57.19,10757.0,55.9554,55.9554,55.7991,55.8675,10757.0
2023-06-28 12:30:00,57.19,57.2,57.09,57.15,31920.0,55.8675,55.8773,55.7698,55.8284,31920.0
2023-06-28 12:35:00,57.13,57.2,57.12,57.19,13210.0,55.8089,55.8773,55.7991,55.8675,13210.0
2023-06-28 12:40:00,57.18,57.22,56.84,56.88,56709.0,55.8577,55.8968,55.5256,55.5647,56709.0
2023-06-28 12:45:00,56.87,56.99,56.84,56.88,28589.0,55.5549,55.6721,55.5256,55.5647,28589.0
2023-06-28 12:50:00,56.88,56.9,56.58,56.63,55481.0,55.5647,55.5842,55.2716,55.3204,55481.0
2023-06-28 12:55:00,56.62,56.77,56.54,56.73,42062.0,55.3107,55.4572,55.2325,55.4181,42062.0
2023-06-28 13:00:00,56.72,56.73,56.55,56.66,42492.0,55.4084,55.4181,55.2423,55.3497,42492.0
2023-06-28 13:05:00,56.66,56.73,56.65,56.66,13161.0,55.3497,55.4181,55.34,55.3497,13161.0
2023-06-28 13:10:00,56.64,56.73,56.58,56.7,25121.0,55.3302,55.4181,55.2716,55.3888,25121.0
2023-06-28 13:15:00,56.72,56.74,56.66,56.7,14500.0,55.4084,55.4279,55.3497,55.3888,14500.0
2023-06-28 13:20:00,56.72,56.82,56.71,56.78,11803.0,55.4084,55.506,55.3986,55.467,11803.0
2023-06-28 13:25:00,56.79,56.85,56.78,56.85,18545.0,55.4767,55.5353,55.467,55.5353,18545.0
2023-06-28 13:30:00,56.86,56.89,56.67,56.67,39994.0,55.5451,55.5744,55.3595,55.3595,39994.0
2023-06-28 13:35:00,56.66,56.73,56.66,56.72,6469.0,55.3497,55.4181,55.3497,55.4084,6469.0
2023-06-28 13:40:00,56.72,56.74,56.66,56.69,4680.0,55.4084,55.4279,55.3497,55.379,4680.0
2023-06-28 13:45:00,56.7,56.73,56.67,56.69,3338.0,55.3888,55.4181,55.3595,55.379,3338.0
2023-06-28 13:50:00,56.68,56.73,56.63,56.73,131462.0,55.3693,55.4181,55.3204,55.4181,131462.0
2023-06-28 13:55:00,56.75,56.79,56.7,56.77,7440.0,55.4377,55.4767,55.3888,55.4572,7440.0
2023-06-28 14:00:00,56.8,56.89,56.75,56.87,25748.0,55.4865,55.5744,55.4377,55.5549,25748.0
2023-06-28 14:05:00,56.89,56.89,56.83,56.84,4778.0,55.5744,55.5744,55.5158,55.5256,4778.0
2023-06-28 14:10:00,56.84,56.88,56.81,56.84,9970.0,55.5256,55.5647,55.4963,55.5256,9970.0
2023-06-28 14:15:00,56.83,56.87,56.79,56.84,7899.0,55.5158,55.5549,55.4767,55.5256,7899.0
2023-06-28 14:20:00,56.84,56.88,56.84,56.88,9226.0,55.5256,55.5647,55.5256,55.5647,9226.0
2023-06-28 14:25:00,56.88,56.9,56.81,56.84,18882.0,55.5647,55.5842,55.4963,55.5256,18882.0
2023-06-28 14:30:00,56.83,56.9,56.83,56.89,9040.0,55.5158,55.5842,55.5158,55.5744,9040.0
2023-06-28 14:35:00,56.89,56.89,56.78,56.79,10016.0,55.5744,55.5744,55.467,55.4767,10016.0
2023-06-28 14:40:00,56.78,56.9,56.74,56.86,17750.0,55.467,55.5842,55.4279,55.5451,17750.0
2023-06-28 14:45:00,56.85,56.85,56.79,56.79,3708.0,55.5353,55.5353,55.4767,55.4767,3708.0
2023-06-28 14:50:00,56.79,56.8,56.75,56.77,5633.0,55.4767,55.4865,55.4377,55.4572,5633.0
2023-06-28 14:55:00,56.76,56.76,56.71,56.76,15247.0,55.4474,55.4474,55.3986,55.4474,15247.0
2023-06-28 15:00:00,56.77,56.81,56.7,56.72,32269.0,55.4572,55.4963,55.3888,55.4084,32269.0
2023-06-28 15:05:00,56.72,56.74,56.55,56.73,53446.0,55.4084,55.4279,55.2423,55.4181,53446.0
2023-06-28 15:10:00,56.73,56.86,56.71,56.82,96539.0,55.4181,55.5451,55.3986,55.506,96539.0
2023-06-28 15:15:00,56.82,56.85,56.79,56.82,9475.0,55.506,55.5353,55.4767,55.506,9475.0
2023-06-28 15:20:00,56.85,56.88,56.81,56.84,70621.0,55.5353,55.5647,55.4963,55.5256,70621.0
2023-06-28 15:25:00,56.85,56.87,56.7,56.71,22790.0,55.5353,55.5549,55.3888,55.3986,22790.0
2023-06-28 15:30:00,56.7,56.76,56.69,56.75,9300.0,55.3888,55.4474,55.379,55.4377,9300.0
2023-06-28 15:35:00,56.73,56.73,56.67,56.7,16645.0,55.4181,55.4181,55.3595,55.3888,16645.0
2023-06-28 15:40:00,56.69,56.8,56.69,56.72,26216.0,55.379,55.4865,55.379,55.4084,26216.0
2023-06-28 15:45:00,56.71,56.79,56.69,56.73,16134.0,55.3986,55.4767,55.379,55.4181,16134.0
2023-06-28 15:50:00,56.73,56.92,56.67,56.8,46264.0,55.4181,55.6037,55.3595,55.4865,46264.0
2023-06-28 15:55:00,56.79,57.12,56.78,57.12,75572.0,55.4767,55.7991,55.467,55.7991,75572.0
2023-06-29 09:30:00,56.96,57.11,56.81,57.1,173994.0,55.6428,55.7893,55.4963,55.7796,173994.0
2023-06-29 09:35:00,57.14,57.53,57.13,57.52,105586.0,55.8186,56.1996,55.8089,56.1899,105586.0
2023-06-29 09:40:00,57.53,57.59,57.45,57.48,63799.0,56.1996,56.2582,56.1215,56.1508,63799.0
2023-06-29 09:45:00,57.49,57.52,57.38,57.52,47287.0,56.1605,56.1899,56.0531,56.1899,47287.0
2023-06-29 09:50:00,57.52,57.64,57.51,57.63,65684.0,56.1899,56.3071,56.1801,56.2973,65684.0
2023-06-29 09:55:00,57.63,57.74,57.56,57.65,53920.0,56.2973,56.4048,56.2289,56.3168,53920.0
2023-06-29 10:00:00,57.68,57.81,57.64,57.78,41753.0,56.3462,56.4731,56.3071,56.4438,41753.0
2023-06-29 10:05:00,57.8,57.9,57.62,57.74,95426.0,56.4634,56.5611,56.2875,56.4048,95426.0
2023-06-29 10:10:00,57.74,57.89,57.66,57.89,46737.0,56.4048,56.5513,56.3266,56.5513,46737.0
2023-06-29 10:15:00,57.89,57.97,57.86,57.9,31062.0,56.5513,56.6294,56.522,56.5611,31062.0
2023-06-29 10:20:00,57.94,58.09,57.91,57.91,75501.0,56.6001,56.7467,56.5708,56.5708,75501.0
2023-06-29 10:25:00,57.92,58.03,57.91,57.93,29211.0,56.5806,56.6881,56.5708,56.5904,29211.0
2023-06-29 10:30:00,57.94,58.03,57.84,57.97,26649.0,56.6001,56.6881,56.5025,56.6294,26649.0
2023-06-29 10:35:00,58.0,58.0,57.79,57.79,51616.0,56.6588,56.6588,56.4536,56.4536,51616.0
2023-06-29 10:40:00,57.77,57.81,57.64,57.7,57312.0,56.4341,56.4731,56.3071,56.3657,57312.0
2023-06-29 10:45:00,57.69,57.72,57.5,57.64,82509.0,56.3559,56.3852,56.1703,56.3071,82509.0
2023-06-29 10:50:00,57.66,57.72,57.58,57.61,13692.0,56.3266,56.3852,56.2485,56.2778,13692.0
2023-06-29 10:55:00,57.62,57.68,57.57,57.62,13575.0,56.2875,56.3462,56.2387,56.2875,13575.0
2023-06-29 11:00:00,57.6,57.79,57.6,57.79,9925.0,56.268,56.4536,56.268,56.4536,9925.0
2023-06-29 11:05:00,57.78,57.87,57.75,57.8,30847.0,56.4438,56.5318,56.4145,56.4634,30847.0
2023-06-29 11:10:00,57.81,57.9,57.77,57.86,16743.0,56.4731,56.5611,56.4341,56.522,16743.0
2023-06-29 11:15:00,57.86,57.96,57.84,57.91,19966.0,56.522,56.6197,56.5025,56.5708,19966.0
2023-06-29 11:20:00,57.89,57.96,57.88,57.96,19528.0,56.5513,56.6197,56.5415,56.6197,19528.0
2023-06-29 11:25:00,57.97,58.03,57.88,58.03,16016.0,56.6294,56.6881,56.5415,56.6881,16016.0
2023-06-29 11:30:00,58.02,58.13,57.99,57.99,31667.0,56.6783,56.7857,56.649,56.649,31667.0
2023-06-29 11:35:00,58.0,58.03,57.94,58.03,23380.0,56.6588,56.6881,56.6001,56.6881,23380.0
2023-06-29 11:40:00,58.05,58.13,58.0,58.0,62330.0,56.7076,56.7857,56.6588,56.6588,62330.0
2023-06-29 11:45:00,58.01,58.06,57.98,58.05,26073.0,56.6685,56.7174,56.6392,56.7076,26073.0
2023-06-29 11:50:00,58.06,58.13,58.05,58.12,20161.0,56.7174,56.7857,56.7076,56.776,20161.0
2023-06-29 11:55:00,58.12,58.13,58.03,58.11,5163.0,56.776,56.7857,56.6881,56.7662,5163.0
2023-06-29 12:00:00,58.13,58.14,57.99,57.99,14345.0,56.7857,56.7955,56.649,56.649,14345.0
2023-06-29 12:05:00,58.04,58.15,58.02,58.14,8850.0,56.6978,56.8053,56.6783,56.7955,8850.0
2023-06-29 12:10:00,58.13,58.18,58.07,58.08,11619.0,56.7857,56.8346,56.7271,56.7369,11619.0
2023-06-29 12:15:00,58.12,58.24,58.08,58.24,6713.0,56.776,56.8932,56.7369,56.8932,6713.0
2023-06-29 12:20:00,58.22,58.38,58.22,58.37,37558.0,56.8737,57.03,56.8737,57.0202,37558.0
2023-06-29 12:25:00,58.38,58.46,58.33,58.41,21575.0,57.03,57.1081,56.9811,57.0593,21575.0
2023-06-29 12:30:00,58.42,58.44,58.35,58.39,14124.0,57.069,57.0886,57.0007,57.0397,14124.0
2023-06-29 12:35:00,58.41,58.45,58.37,58.38,30309.0,57.0593,57.0983,57.0202,57.03,30309.0
2023-06-29 12:40:00,58.38,58.38,58.33,58.34,10415.0,57.03,57.03,56.9811,56.9909,10415.0
2023-06-29 12:45:00,58.34,58.36,58.32,58.32,24113.0,56.9909,57.0104,56.9714,56.9714,24113.0
2023-06-29 12:50:00,58.32,58.35,58.28,58.29,24899.0,56.9714,57.0007,56.9323,56.942,24899.0
2023-06-29 12:55:00,58.29,58.32,58.16,58.24,74598.0,56.942,56.9714,56.8151,56.8932,74598.0
2023-06-29 13:00:00,58.24,58.25,58.15,58.16,22110.0,56.8932,56.903,56.8053,56.8151,22110.0
2023-06-29 13:05:00,58.14,58.14,57.96,58.12,126632.0,56.7955,56.7955,56.6197,56.776,126632.0
2023-06-29 13:10:00,58.11,58.11,57.98,58.08,37077.0,56.7662,56.7662,56.6392,56.7369,37077.0
2023-06-29 13:15:00,58.12,58.17,58.11,58.15,66611.0,56.776,56.8248,56.7662,56.8053,66611.0
2023-06-29 13:20:00,58.16,58.2,58.14,58.17,26193.0,56.8151,56.8541,56.7955,56.8248,26193.0
2023-06-29 13:25:00,58.17,58.23,58.13,58.23,10773.0,56.8248,56.8834,56.7857,56.8834,10773.0
2023-06-29 13:30:00,58.23,58.23,58.16,58.19,24830.0,56.8834,56.8834,56.8151,56.8444,24830.0
2023-06-29 13:35:00,58.18,58.2,58.13,58.2,19855.0,56.8346,56.8541,56.7857,56.8541,19855.0
2023-06-29 13:40:00,58.21,58.22,58.12,58.17,10819.0,56.8639,56.8737,56.776,56.8248,10819.0
2023-06-29 13:45:00,58.12,58.18,58.12,58.17,11242.0,56.776,56.8346,56.776,56.8248,11242.0
2023-06-29 13:50:00,58.17,58.22,58.16,58.19,3101.0,56.8248,56.8737,56.8151,56.8444,3101.0
2023-06-29 13:55:00,58.2,58.21,57.98,58.04,38791.0,56.8541,56.8639,56.6392,56.6978,38791.0
2023-06-29 14:00:00,58.03,58.05,57.84,57.88,49558.0,56.6881,56.7076,56.5025,56.5415,49558.0
2023-06-29 14:05:00,57.87,57.9,57.76,57.83,47800.0,56.5318,56.5611,56.4243,56.4927,47800.0
2023-06-29 14:10:00,57.83,57.93,57.8,57.93,25455.0,56.4927,56.5904,56.4634,56.5904,25455.0
2023-06-29 14:15:00,57.94,58.0,57.94,57.99,5600.0,56.6001,56.6588,56.6001,56.649,5600.0
2023-06-29 14:20:00,58.01,58.07,58.0,58.06,7588.0,56.6685,56.7271,56.6588,56.7174,7588.0
2023-06-29 14:25:00,58.07,58.09,58.02,58.04,9481.0,56.7271,56.7467,56.6783,56.6978,9481.0
2023-06-29 14:30:00,58.05,58.07,58.03,58.06,6398.0,56.7076,56.7271,56.6881,56.7174,6398.0
2023-06-29 14:35:00,58.05,58.11,58.05,58.05,6546.0,56.7076,56.7662,56.7076,56.7076,6546.0
2023-06-29 14:40:00,58.05,58.05,57.94,58.03,22388.0,56.7076,56.7076,56.6001,56.6881,22388.0
2023-06-29 14:45:00,58.04,58.11,58.04,58.06,7328.0,56.6978,56.7662,56.6978,56.7174,7328.0
2023-06-29 14:50:00,58.05,58.05,57.96,58.01,15200.0,56.7076,56.7076,56.6197,56.6685,15200.0
2023-06-29 14:55:00,58.02,58.06,57.99,58.05,9580.0,56.6783,56.7174,56.649,56.7076,9580.0
2023-06-29 15:00:00,58.06,58.15,58.05,58.13,9950.0,56.7174,56.8053,56.7076,56.7857,9950.0
2023-06-29 15:05:00,58.15,58.18,58.12,58.18,7890.0,56.8053,56.8346,56.776,56.8346,7890.0
2023-06-29 15:10:00,58.18,58.18,58.13,58.16,9314.0,56.8346,56.8346,56.7857,56.8151,9314.0
2023-06-29 15:15:00,58.19,58.24,58.13,58.15,19468.0,56.8444,56.8932,56.7857,56.8053,19468.0
2023-06-29 15:20:00,58.18,58.21,58.15,58.18,5438.0,56.8346,56.8639,56.8053,56.8346,5438.0
2023-06-29 15:25:00,58.19,58.23,58.18,58.23,18340.0,56.8444,56.8834,56.8346,56.8834,18340.0
2023-06-29 15:30:00,58.21,58.31,58.18,58.2,7857.0,56.8639,56.9616,56.8346,56.8541,7857.0
2023-06-29 15:35:00,58.19,58.21,58.05,58.07,11686.0,56.8444,56.8639,56.7076,56.7271,11686.0
2023-06-29 15:40:00,58.05,58.09,58.02,58.05,11699.0,56.7076,56.7467,56.6783,56.7076,11699.0
2023-06-29 15:45:00,58.06,58.16,58.02,58.16,10736.0,56.7174,56.8151,56.6783,56.8151,10736.0
2023-06-29 15:50:00,58.14,58.31,58.11,58.19,40360.0,56.7955,56.9616,56.7662,56.8444,40360.0
2023-06-29 15:55:00,58.18,58.35,58.11,58.33,52751.0,56.8346,57.0007,56.7662,56.9811,52751.0
2023-06-30 09:30:00,59.36,59.53,59.15,59.4,124429.0,57.9873,58.1534,57.7822,58.0264,124429.0
2023-06-30 09:35:00,59.39,59.42,59.23,59.42,61101.0,58.0166,58.0459,57.8603,58.0459,61101.0
2023-06-30 09:40:00,59.44,59.5,59.37,59.43,61589.0,58.0655,58.1241,57.9971,58.0557,61589.0
2023-06-30 09:45:00,59.45,59.45,59.16,59.32,76820.0,58.0752,58.0752,57.7919,57.9482,76820.0
2023-06-30 09:50:00,59.35,59.38,59.25,59.34,35734.0,57.9775,58.0068,57.8798,57.9678,35734.0
2023-06-30 09:55:00,59.35,59.5,59.23,59.23,51412.0,57.9775,58.1241,57.8603,57.8603,51412.0
2023-06-30 10:00:00,59.33,59.4,59.25,59.37,20065.0,57.958,58.0264,57.8798,57.9971,20065.0
2023-06-30 10:05:00,59.36,59.58,59.36,59.58,53877.0,57.9873,58.2022,57.9873,58.2022,53877.0
2023-06-30 10:10:00,59.59,59.69,59.59,59.62,53075.0,58.212,58.3097,58.212,58.2413,53075.0
2023-06-30 10:15:00,59.63,59.67,59.57,59.65,11515.0,58.2511,58.2901,58.1924,58.2706,11515.0
2023-06-30 10:20:00,59.66,59.68,59.5,59.51,26261.0,58.2804,58.2999,58.1241,58.1338,26261.0
2023-06-30 10:25:00,59.5,59.6,59.49,59.56,20404.0,58.1241,58.2218,58.1143,58.1827,20404.0
2023-06-30 10:30:00,59.59,59.64,59.53,59.53,23057.0,58.212,58.2608,58.1534,58.1534,23057.0
2023-06-30 10:35:00,59.5,59.51,59.29,59.34,57462.0,58.1241,58.1338,57.9189,57.9678,57462.0
2023-06-30 10:40:00,59.33,59.36,59.25,59.26,20947.0,57.958,57.9873,57.8798,57.8896,20947.0
2023-06-30 10:45:00,59.27,59.32,59.16,59.17,42522.0,57.8994,57.9482,57.7919,57.8017,42522.0
2023-06-30 10:50:00,59.18,59.39,59.12,59.37,37170.0,57.8115,58.0166,57.7529,57.9971,37170.0
2023-06-30 10:55:00,59.39,59.4,59.3,59.37,18159.0,58.0166,58.0264,57.9287,57.9971,18159.0
2023-06-30 11:00:00,59.39,59.45,59.33,59.42,21369.0,58.0166,58.0752,57.958,58.0459,21369.0
2023-06-30 11:05:00,59.45,59.47,59.4,59.44,18692.0,58.0752,58.0948,58.0264,58.0655,18692.0
2023-06-30 11:10:00,59.48,59.53,59.44,59.47,10304.0,58.1045,58.1534,58.0655,58.0948,10304.0
2023-06-30 11:15:00,59.47,59.55,59.46,59.55,6449.0,58.0948,58.1729,58.085,58.1729,6449.0
2023-06-30 11:20:00,59.55,59.61,59.54,59.54,12462.0,58.1729,58.2315,58.1631,58.1631,12462.0
2023-06-30 11:25:00,59.5,59.52,59.44,59.5,18268.0,58.1241,58.1436,58.0655,58.1241,18268.0
2023-06-30 11:30:00,59.5,59.5,59.36,59.38,15476.0,58.1241,58.1241,57.9873,58.0068,15476.0
2023-06-30 11:35:00,59.39,59.45,59.37,59.37,14861.0,58.0166,58.0752,57.9971,57.9971,14861.0
2023-06-30 11:40:00,59.37,59.37,59.3,59.33,6611.0,57.9971,57.9971,57.9287,57.958,6611.0
2023-06-30 11:45:00,59.34,59.39,59.34,59.37,6422.0,57.9678,58.0166,57.9678,57.9971,6422.0
2023-06-30 11:50:00,59.36,59.37,59.28,59.29,9951.0,57.9873,57.9971,57.9092,57.9189,9951.0
2023-06-30 11:55:00,59.29,59.39,59.27,59.35,21510.0,57.9189,58.0166,57.8994,57.9775,21510.0
2023-06-30 12:00:00,59.38,59.42,59.38,59.39,9477.0,58.0068,58.0459,58.0068,58.0166,9477.0
2023-06-30 12:05:00,59.38,59.41,59.29,59.3,20084.0,58.0068,58.0361,57.9189,57.9287,20084.0
2023-06-30 12:10:00,59.29,59.4,59.29,59.39,15153.0,57.9189,58.0264,57.9189,58.0166,15153.0
2023-06-30 12:15:00,59.38,59.46,59.38,59.45,13991.0,58.0068,58.085,58.0068,58.0752,13991.0
2023-06-30 12:20:00,59.46,59.56,59.45,59.54,24794.0,58.085,58.1827,58.0752,58.1631,24794.0
2023-06-30 12:25:00,59.57,59.63,59.55,59.6,11253.0,58.1924,58.2511,58.1729,58.2218,11253.0
2023-06-30 12:30:00,59.62,59.66,59.57,59.57,9000.0,58.2413,58.2804,58.1924,58.1924,9000.0
2023-06-30 12:35:00,59.57,59.59,59.54,59.58,7149.0,58.1924,58.212,58.1631,58.2022,7149.0
2023-06-30 12:40:00,59.56,59.59,59.55,59.55,4724.0,58.1827,58.212,58.1729,58.1729,4724.0
2023-06-30 12:45:00,59.54,59.67,59.53,59.64,5436.0,58.1631,58.2901,58.1534,58.2608,5436.0
2023-06-30 12:50:00,59.63,59.72,59.63,59.71,10688.0,58.2511,58.339,58.2511,58.3292,10688.0
2023-06-30 12:55:00,59.71,59.77,59.7,59.72,16317.0,58.3292,58.3878,58.3194,58.339,16317.0
2023-06-30 13:00:00,59.74,59.77,59.66,59.68,14089.0,58.3585,58.3878,58.2804,58.2999,14089.0
2023-06-30 13:05:00,59.67,59.73,59.67,59.73,7893.0,58.2901,58.3487,58.2901,58.3487,7893.0
2023-06-30 13:10:00,59.72,59.74,59.65,59.69,8683.0,58.339,58.3585,58.2706,58.3097,8683.0
2023-06-30 13:15:00,59.68,59.73,59.68,59.7,4918.0,58.2999,58.3487,58.2999,58.3194,4918.0
2023-06-30 13:20:00,59.7,59.75,59.7,59.74,9468.0,58.3194,58.3683,58.3194,58.3585,9468.0
2023-06-30 13:25:00,59.73,59.74,59.71,59.73,3610.0,58.3487,58.3585,58.3292,58.3487,3610.0
2023-06-30 13:30:00,59.75,59.89,59.75,59.87,17888.0,58.3683,58.505,58.3683,58.4855,17888.0
2023-06-30 13:35:00,59.87,59.88,59.78,59.78,9380.0,58.4855,58.4953,58.3976,58.3976,9380.0
2023-06-30 13:40:00,59.78,59.79,59.71,59.74,7932.0,58.3976,58.4074,58.3292,58.3585,7932.0
2023-06-30 13:45:00,59.75,59.84,59.74,59.84,14434.0,58.3683,58.4562,58.3585,58.4562,14434.0
2023-06-30 13:50:00,59.84,59.86,59.8,59.83,6867.0,58.4562,58.4757,58.4171,58.4464,6867.0
2023-06-30 13:55:00,59.82,59.86,59.78,59.86,4133.0,58.4367,58.4757,58.3976,58.4757,4133.0
2023-06-30 14:00:00,59.87,59.92,59.86,59.87,12014.0,58.4855,58.5344,58.4757,58.4855,12014.0
2023-06-30 14:05:00,59.89,59.95,59.89,59.95,6617.0,58.505,58.5637,58.505,58.5637,6617.0
2023-06-30 14:10:00,59.95,59.95,59.89,59.91,18065.0,58.5637,58.5637,58.505,58.5246,18065.0
2023-06-30 14:15:00,59.94,59.97,59.89,59.9,10237.0,58.5539,58.5832,58.505,58.5148,10237.0
2023-06-30 14:20:00,59.89,59.9,59.87,59.88,20452.0,58.505,58.5148,58.4855,58.4953,20452.0
2023-06-30 14:25:00,59.87,59.98,59.86,59.95,28651.0,58.4855,58.593,58.4757,58.5637,28651.0
2023-06-30 14:30:00,59.97,59.97,59.87,59.91,6550.0,58.5832,58.5832,58.4855,58.5246,6550.0
2023-06-30 14:35:00,59.92,59.97,59.92,59.96,13164.0,58.5344,58.5832,58.5344,58.5734,13164.0
2023-06-30 14:40:00,59.96,59.99,59.94,59.98,35711.0,58.5734,58.6027,58.5539,58.593,35711.0
2023-06-30 14:45:00,59.99,59.99,59.9,59.93,14086.0,58.6027,58.6027,58.5148,58.5441,14086.0
2023-06-30 14:50:00,59.95,59.98,59.95,59.95,7777.0,58.5637,58.593,58.5637,58.5637,7777.0
2023-06-30 14:55:00,59.94,59.96,59.85,59.96,15546.0,58.5539,58.5734,58.466,58.5734,15546.0
2023-06-30 15:00:00,59.98,59.99,59.91,59.96,18946.0,58.593,58.6027,58.5246,58.5734,18946.0
2023-06-30 15:05:00,59.94,59.97,59.89,59.93,15255.0,58.5539,58.5832,58.505,58.5441,15255.0
2023-06-30 15:10:00,59.92,59.97,59.91,59.97,3450.0,58.5344,58.5832,58.5246,58.5832,3450.0
2023-06-30 15:15:00,59.99,60.01,59.91,59.91,24835.0,58.6027,58.6223,58.5246,58.5246,24835.0
2023-06-30 15:20:00,59.91,59.91,59.82,59.86,14825.0,58.5246,58.5246,58.4367,58.4757,14825.0
2023-06-30 15:25:00,59.85,59.98,59.85,59.98,5631.0,58.466,58.593,58.466,58.593,5631.0
2023-06-30 15:30:00,59.97,59.97,59.92,59.95,11178.0,58.5832,58.5832,58.5344,58.5637,11178.0
2023-06-30 15:35:00,59.95,60.03,59.94,60.01,23764.0,58.5637,58.6418,58.5539,58.6223,23764.0
2023-06-30 15:40:00,60.01,60.01,59.89,59.92,26667.0,58.6223,58.6223,58.505,58.5344,26667.0
2023-06-30 15:45:00,59.92,59.95,59.85,59.93,19440.0,58.5344,58.5637,58.466,58.5441,19440.0
2023-06-30 15:50:00,59.94,60.05,59.88,60.05,38375.0,58.5539,58.6613,58.4953,58.6613,38375.0
2023-06-30 15:55:00,60.02,60.03,59.65,59.65,44943.0,58.632,58.6418,58.2706,58.2706,44943.0
2023-07-03 09:30:00,59.21,59.29,59.1,59.26,79570.0,57.8408,57.9189,57.7333,57.8896,79570.0
2023-07-03 09:35:00,59.29,59.46,59.24,59.33,49520.0,57.9189,58.085,57.8701,57.958,49520.0
2023-07-03 09:40:00,59.34,59.38,59.22,59.34,29472.0,57.9678,58.0068,57.8505,57.9678,29472.0
2023-07-03 09:45:00,59.35,59.5,59.35,59.42,71020.0,57.9775,58.1241,57.9775,58.0459,71020.0
2023-07-03 09:50:00,59.43,59.44,59.27,59.37,57494.0,58.0557,58.0655,57.8994,57.9971,57494.0
2023-07-03 09:55:00,59.39,59.54,59.38,59.42,25319.0,58.0166,58.1631,58.0068,58.0459,25319.0
2023-07-03 10:00:00,59.45,59.52,59.38,59.49,31351.0,58.0752,58.1436,58.0068,58.1143,31351.0
2023-07-03 10:05:00,59.49,59.59,59.44,59.58,13565.0,58.1143,58.212,58.0655,58.2022,13565.0
2023-07-03 10:10:00,59.56,59.59,59.46,59.5,11184.0,58.1827,58.212,58.085,58.1241,11184.0
2023-07-03 10:15:00,59.51,59.59,59.43,59.43,12922.0,58.1338,58.212,58.0557,58.0557,12922.0
2023-07-03 10:20:00,59.45,59.5,59.39,59.46,8329.0,58.0752,58.1241,58.0166,58.085,8329.0
2023-07-03 10:25:00,59.5,59.59,59.5,59.59,6491.0,58.1241,58.212,58.1241,58.212,6491.0
2023-07-03 10:30:00,59.59,59.61,59.53,59.6,29330.0,58.212,58.2315,58.1534,58.2218,29330.0
2023-07-03 10:35:00,59.6,59.62,59.5,59.54,21981.0,58.2218,58.2413,58.1241,58.1631,21981.0
2023-07-03 10:40:00,59.54,59.57,59.48,59.53,13150.0,58.1631,58.1924,58.1045,58.1534,13150.0
2023-07-03 10:45:00,59.53,59.59,59.49,59.53,16600.0,58.1534,58.212,58.1143,58.1534,16600.0
2023-07-03 10:50:00,59.53,59.56,59.44,59.55,8205.0,58.1534,58.1827,58.0655,58.1729,8205.0
2023-07-03 10:55:00,59.57,59.58,59.53,59.56,8817.0,58.1924,58.2022,58.1534,58.1827,8817.0
2023-07-03 11:00:00,59.56,59.68,59.54,59.67,35761.0,58.1827,58.2999,58.1631,58.2901,35761.0
2023-07-03 11:05:00,59.64,59.76,59.63,59.75,13559.0,58.2608,58.3781,58.2511,58.3683,13559.0
2023-07-03 11:10:00,59.75,59.76,59.71,59.73,8552.0,58.3683,58.3781,58.3292,58.3487,8552.0
2023-07-03 11:15:00,59.74,59.74,59.6,59.63,11819.0,58.3585,58.3585,58.2218,58.2511,11819.0
2023-07-03 11:20:00,59.61,59.68,59.6,59.68,2898.0,58.2315,58.2999,58.2218,58.2999,2898.0
2023-07-03 11:25:00,59.7,59.76,59.67,59.75,9818.0,58.3194,58.3781,58.2901,58.3683,9818.0
2023-07-03 11:30:00,59.76,59.81,59.75,59.78,13052.0,58.3781,58.4269,58.3683,58.3976,13052.0
2023-07-03 11:35:00,59.8,59.91,59.79,59.9,9891.0,58.4171,58.5246,58.4074,58.5148,9891.0
2023-07-03 11:40:00,59.9,59.94,59.88,59.9,16124.0,58.5148,58.5539,58.4953,58.5148,16124.0
2023-07-03 11:45:00,59.92,59.95,59.87,59.92,15846.0,58.5344,58.5637,58.4855,58.5344,15846.0
2023-07-03 11:50:00,59.92,59.96,59.89,59.95,8412.0,58.5344,58.5734,58.505,58.5637,8412.0
2023-07-03 11:55:00,59.93,59.96,59.91,59.93,12058.0,58.5441,58.5734,58.5246,58.5441,12058.0
2023-07-03 12:00:00,59.94,59.97,59.92,59.95,12350.0,58.5539,58.5832,58.5344,58.5637,12350.0
2023-07-03 12:05:00,59.94,59.99,59.89,59.96,8876.0,58.5539,58.6027,58.505,58.5734,8876.0
2023-07-03 12:10:00,59.95,60.01,59.94,59.96,18729.0,58.5637,58.6223,58.5539,58.5734,18729.0
2023-07-03 12:15:00,59.99,60.0,59.9,59.96,6887.0,58.6027,58.6125,58.5148,58.5734,6887.0
2023-07-03 12:20:00,59.96,59.98,59.91,59.98,15088.0,58.5734,58.593,58.5246,58.593,15088.0
2023-07-03 12:25:00,59.98,60.0,59.96,59.98,10868.0,58.593,58.6125,58.5734,58.593,10868.0
2023-07-03 12:30:00,59.98,59.98,59.89,59.92,12950.0,58.593,58.593,58.505,58.5344,12950.0
2023-07-03 12:35:00,59.94,59.96,59.92,59.93,6533.0,58.5539,58.5734,58.5344,58.5441,6533.0
2023-07-03 12:40:00,59.92,59.98,59.89,59.97,10589.0,58.5344,58.593,58.505,58.5832,10589.0
2023-07-03 12:45:00,59.95,59.96,59.88,59.96,16346.0,58.5637,58.5734,58.4953,58.5734,16346.0
2023-07-03 12:50:00,60.0,60.01,59.83,59.87,11989.0,58.6125,58.6223,58.4464,58.4855,11989.0
2023-07-03 12:55:00,59.86,59.87,59.73,59.74,15903.0,58.4757,58.4855,58.3487,58.3585,15903.0
2023-07-05 09:30:00,58.9,59.11,58.82,59.09,86431.0,57.5379,57.7431,57.4598,57.7235,86431.0
2023-07-05 09:35:00,59.08,59.21,59.03,59.07,56649.0,57.7138,57.8408,57.6649,57.704,56649.0
2023-07-05 09:40:00,59.06,59.22,59.04,59.17,44967.0,57.6942,57.8505,57.6747,57.8017,44967.0
2023-07-05 09:45:00,59.16,59.17,58.98,59.16,43549.0,57.7919,57.8017,57.6161,57.7919,43549.0
2023-07-05 09:50:00,59.17,59.29,59.15,59.16,27956.0,57.8017,57.9189,57.7822,57.7919,27956.0
2023-07-05 09:55:00,59.18,59.23,59.1,59.16,41391.0,57.8115,57.8603,57.7333,57.7919,41391.0
2023-07-05 10:00:00,59.17,59.19,59.05,59.09,23700.0,57.8017,57.8212,57.6845,57.7235,23700.0
2023-07-05 10:05:00,59.1,59.14,59.06,59.07,15600.0,57.7333,57.7724,57.6942,57.704,15600.0
2023-07-05 10:10:00,59.07,59.12,58.95,59.07,33621.0,57.704,57.7529,57.5868,57.704,33621.0
2023-07-05 10:15:00,59.08,59.14,59.03,59.07,23156.0,57.7138,57.7724,57.6649,57.704,23156.0
2023-07-05 10:20:00,59.06,59.15,59.05,59.11,12739.0,57.6942,57.7822,57.6845,57.7431,12739.0
2023-07-05 10:25:00,59.13,59.13,59.06,59.12,12017.0,57.7626,57.7626,57.6942,57.7529,12017.0
2023-07-05 10:30:00,59.13,59.19,59.12,59.19,8807.0,57.7626,57.8212,57.7529,57.8212,8807.0
2023-07-05 10:35:00,59.18,59.24,59.17,59.2,11532.0,57.8115,57.8701,57.8017,57.831,11532.0
2023-07-05 10:40:00,59.21,59.23,59.18,59.22,5643.0,57.8408,57.8603,57.8115,57.8505,5643.0
2023-07-05 10:45:00,59.22,59.22,59.09,59.12,4889.0,57.8505,57.8505,57.7235,57.7529,4889.0
2023-07-05 10:50:00,59.13,59.21,59.12,59.15,5970.0,57.7626,57.8408,57.7529,57.7822,5970.0
2023-07-05 10:55:00,59.19,59.31,59.19,59.31,19515.0,57.8212,57.9385,57.8212,57.9385,19515.0
2023-07-05 11:00:00,59.32,59.38,59.26,59.35,15074.0,57.9482,58.0068,57.8896,57.9775,15074.0
2023-07-05 11:05:00,59.32,59.39,59.32,59.35,11053.0,57.9482,58.0166,57.9482,57.9775,11053.0
2023-07-05 11:10:00,59.35,59.48,59.31,59.46,18744.0,57.9775,58.1045,57.9385,58.085,18744.0
2023-07-05 11:15:00,59.46,59.46,59.36,59.43,31012.0,58.085,58.085,57.9873,58.0557,31012.0
2023-07-05 11:20:00,59.42,59.55,59.41,59.54,12575.0,58.0459,58.1729,58.0361,58.1631,12575.0
2023-07-05 11:25:00,59.54,59.56,59.47,59.53,23253.0,58.1631,58.1827,58.0948,58.1534,23253.0
2023-07-05 11:30:00,59.51,59.58,59.49,59.56,16573.0,58.1338,58.2022,58.1143,58.1827,16573.0
2023-07-05 11:35:00,59.57,59.58,59.48,59.49,13752.0,58.1924,58.2022,58.1045,58.1143,13752.0
2023-07-05 11:40:00,59.51,59.55,59.49,59.5,4175.0,58.1338,58.1729,58.1143,58.1241,4175.0
2023-07-05 11:45:00,59.51,59.54,59.42,59.42,28975.0,58.1338,58.1631,58.0459,58.0459,28975.0
2023-07-05 11:50:00,59.43,59.43,59.37,59.41,11186.0,58.0557,58.0557,57.9971,58.0361,11186.0
2023-07-05 11:55:00,59.41,59.41,59.32,59.33,23298.0,58.0361,58.0361,57.9482,57.958,23298.0
2023-07-05 12:00:00,59.33,59.34,59.24,59.32,33943.0,57.958,57.9678,57.8701,57.9482,33943.0
2023-07-05 12:05:00,59.32,59.32,59.25,59.28,7482.0,57.9482,57.9482,57.8798,57.9092,7482.0
2023-07-05 12:10:00,59.28,59.28,59.2,59.24,4435.0,57.9092,57.9092,57.831,57.8701,4435.0
2023-07-05 12:15:00,59.24,59.24,59.15,59.18,16887.0,57.8701,57.8701,57.7822,57.8115,16887.0
2023-07-05 12:20:00,59.17,59.19,59.12,59.19,16242.0,57.8017,57.8212,57.7529,57.8212,16242.0
2023-07-05 12:25:00,59.2,59.22,59.19,59.19,16795.0,57.831,57.8505,57.8212,57.8212,16795.0
2023-07-05 12:30:00,59.2,59.26,59.11,59.13,29953.0,57.831,57.8896,57.7431,57.7626,29953.0
2023-07-05 12:35:00,59.15,59.16,59.03,59.14,27651.0,57.7822,57.7919,57.6649,57.7724,27651.0
2023-07-05 12:40:00,59.14,59.16,59.1,59.12,6582.0,57.7724,57.7919,57.7333,57.7529,6582.0
2023-07-05 12:45:00,59.12,59.18,59.11,59.18,2350.0,57.7529,57.8115,57.7431,57.8115,2350.0
2023-07-05 12:50:00,59.17,59.19,59.09,59.1,20104.0,57.8017,57.8212,57.7235,57.7333,20104.0
2023-07-05 12:55:00,59.1,59.17,59.1,59.17,5981.0,57.7333,57.8017,57.7333,57.8017,5981.0
2023-07-05 13:00:00,59.15,59.17,59.13,59.15,3205.0,57.7822,57.8017,57.7626,57.7822,3205.0
2023-07-05 13:05:00,59.15,59.16,59.1,59.11,3667.0,57.7822,57.7919,57.7333,57.7431,3667.0
2023-07-05 13:10:00,59.08,59.08,59.01,59.06,17864.0,57.7138,57.7138,57.6454,57.6942,17864.0
2023-07-05 13:15:00,59.05,59.09,59.04,59.09,13548.0,57.6845,57.7235,57.6747,57.7235,13548.0
2023-07-05 13:20:00,59.09,59.16,59.09,59.15,11607.0,57.7235,57.7919,57.7235,57.7822,11607.0
2023-07-05 13:25:00,59.13,59.14,59.07,59.1,10204.0,57.7626,57.7724,57.704,57.7333,10204.0
2023-07-05 13:30:00,59.1,59.11,59.07,59.08,2310.0,57.7333,57.7431,57.704,57.7138,2310.0
2023-07-05 13:35:00,59.09,59.1,59.06,59.08,7787.0,57.7235,57.7333,57.6942,57.7138,7787.0
2023-07-05 13:40:00,59.07,59.12,59.05,59.1,8306.0,57.704,57.7529,57.6845,57.7333,8306.0
2023-07-05 13:45:00,59.12,59.19,59.12,59.19,4259.0,57.7529,57.8212,57.7529,57.8212,4259.0
2023-07-05 13:50:00,59.18,59.19,59.15,59.15,5100.0,57.8115,57.8212,57.7822,57.7822,5100.0
2023-07-05 13:55:00,59.16,59.18,59.13,59.16,2990.0,57.7919,57.8115,57.7626,57.7919,2990.0
2023-07-05 14:00:00,59.16,59.24,59.11,59.15,26683.0,57.7919,57.8701,57.7431,57.7822,26683.0
2023-07-05 14:05:00,59.15,59.23,59.09,59.16,19948.0,57.7822,57.8603,57.7235,57.7919,19948.0
2023-07-05 14:10:00,59.15,59.18,59.13,59.15,9130.0,57.7822,57.8115,57.7626,57.7822,9130.0
2023-07-05 14:15:00,59.11,59.13,58.93,59.0,62582.0,57.7431,57.7626,57.5672,57.6356,62582.0
2023-07-05 14:20:00,58.98,58.99,58.86,58.92,25285.0,57.6161,57.6259,57.4989,57.5575,25285.0
2023-07-05 14:25:00,58.92,59.03,58.92,59.0,10693.0,57.5575,57.6649,57.5575,57.6356,10693.0
2023-07-05 14:30:00,59.02,59.03,58.98,59.0,6325.0,57.6552,57.6649,57.6161,57.6356,6325.0
2023-07-05 14:35:00,58.99,59.11,58.99,59.11,17676.0,57.6259,57.7431,57.6259,57.7431,17676.0
2023-07-05 14:40:00,59.12,59.15,59.09,59.14,15076.0,57.7529,57.7822,57.7235,57.7724,15076.0
2023-07-05 14:45:00,59.13,59.17,59.13,59.14,13141.0,57.7626,57.8017,57.7626,57.7724,13141.0
2023-07-05 14:50:00,59.15,59.17,59.12,59.14,5950.0,57.7822,57.8017,57.7529,57.7724,5950.0
2023-07-05 14:55:00,59.15,59.2,59.08,59.19,7245.0,57.7822,57.831,57.7138,57.8212,7245.0
2023-07-05 15:00:00,59.19,59.21,59.17,59.21,15552.0,57.8212,57.8408,57.8017,57.8408,15552.0
2023-07-05 15:05:00,59.21,59.28,59.21,59.24,12393.0,57.8408,57.9092,57.8408,57.8701,12393.0
2023-07-05 15:10:00,59.23,59.28,59.22,59.27,10690.0,57.8603,57.9092,57.8505,57.8994,10690.0
2023-07-05 15:15:00,59.28,59.28,59.23,59.24,2437.0,57.9092,57.9092,57.8603,57.8701,2437.0
2023-07-05 15:20:00,59.25,59.26,59.21,59.24,4162.0,57.8798,57.8896,57.8408,57.8701,4162.0
2023-07-05 15:25:00,59.25,59.27,59.24,59.27,3142.0,57.8798,57.8994,57.8701,57.8994,3142.0
2023-07-05 15:30:00,59.26,59.26,59.18,59.19,4407.0,57.8896,57.8896,57.8115,57.8212,4407.0
2023-07-05 15:35:00,59.21,59.22,59.15,59.18,4316.0,57.8408,57.8505,57.7822,57.8115,4316.0
2023-07-05 15:40:00,59.2,59.23,59.13,59.14,6633.0,57.831,57.8603,57.7626,57.7724,6633.0
2023-07-05 15:45:00,59.13,59.18,59.08,59.17,13728.0,57.7626,57.8115,57.7138,57.8017,13728.0
2023-07-05 15:50:00,59.17,59.22,59.11,59.11,15802.0,57.8017,57.8505,57.7431,57.7431,15802.0
2023-07-05 15:55:00,59.11,59.15,59.07,59.1,35641.0,57.7431,57.7822,57.704,57.7333,35641.0
2023-07-06 09:30:00,57.69,58.03,57.27,57.42,161693.0,56.3559,56.6881,55.9456,56.0922,161693.0
2023-07-06 09:35:00,57.46,57.52,57.36,57.45,66764.0,56.1312,56.1899,56.0336,56.1215,66764.0
2023-07-06 09:40:00,57.44,57.45,57.14,57.19,127675.0,56.1117,56.1215,55.8186,55.8675,127675.0
2023-07-06 09:45:00,57.2,57.33,57.1,57.28,82379.0,55.8773,56.0042,55.7796,55.9554,82379.0
2023-07-06 09:50:00,57.3,57.37,57.22,57.23,40334.0,55.9749,56.0433,55.8968,55.9066,40334.0
2023-07-06 09:55:00,57.23,57.26,57.16,57.18,37339.0,55.9066,55.9359,55.8382,55.8577,37339.0
2023-07-06 10:00:00,57.19,57.2,57.0,57.03,41714.0,55.8675,55.8773,55.6819,55.7112,41714.0
2023-07-06 10:05:00,57.01,57.06,56.85,56.91,48854.0,55.6916,55.7405,55.5353,55.594,48854.0
2023-07-06 10:10:00,56.92,57.03,56.84,57.03,61167.0,55.6037,55.7112,55.5256,55.7112,61167.0
2023-07-06 10:15:00,57.02,57.06,56.86,56.9,53949.0,55.7014,55.7405,55.5451,55.5842,53949.0
2023-07-06 10:20:00,56.89,56.89,56.69,56.73,51388.0,55.5744,55.5744,55.379,55.4181,51388.0
2023-07-06 10:25:00,56.74,56.79,56.69,56.74,39197.0,55.4279,55.4767,55.379,55.4279,39197.0
2023-07-06 10:30:00,56.73,56.73,56.57,56.63,36189.0,55.4181,55.4181,55.2618,55.3204,36189.0
2023-07-06 10:35:00,56.64,56.68,56.53,56.58,48845.0,55.3302,55.3693,55.2227,55.2716,48845.0
2023-07-06 10:40:00,56.56,56.62,56.49,56.62,57873.0,55.2521,55.3107,55.1837,55.3107,57873.0
2023-07-06 10:45:00,56.62,56.65,56.5,56.52,45992.0,55.3107,55.34,55.1934,55.213,45992.0
2023-07-06 10:50:00,56.52,56.55,56.44,56.51,17857.0,55.213,55.2423,55.1348,55.2032,17857.0
2023-07-06 10:55:00,56.52,56.53,56.47,56.52,22496.0,55.213,55.2227,55.1641,55.213,22496.0
2023-07-06 11:00:00,56.53,56.59,56.48,56.55,18068.0,55.2227,55.2814,55.1739,55.2423,18068.0
2023-07-06 11:05:00,56.57,56.61,56.51,56.52,17818.0,55.2618,55.3009,55.2032,55.213,17818.0
2023-07-06 11:10:00,56.52,56.53,56.42,56.52,23860.0,55.213,55.2227,55.1153,55.213,23860.0
2023-07-06 11:15:00,56.53,56.53,56.44,56.44,13227.0,55.2227,55.2227,55.1348,55.1348,13227.0
2023-07-06 11:20:00,56.44,56.49,56.4,56.46,25697.0,55.1348,55.1837,55.0958,55.1544,25697.0
2023-07-06 11:25:00,56.45,56.56,56.41,56.51,56309.0,55.1446,55.2521,55.1055,55.2032,56309.0
2023-07-06 11:30:00,56.48,56.66,56.48,56.64,27238.0,55.1739,55.3497,55.1739,55.3302,27238.0
2023-07-06 11:35:00,56.64,56.66,56.55,56.57,23854.0,55.3302,55.3497,55.2423,55.2618,23854.0
2023-07-06 11:40:00,56.58,56.64,56.58,56.6,16246.0,55.2716,55.3302,55.2716,55.2911,16246.0
2023-07-06 11:45:00,56.6,56.73,56.55,56.7,58518.0,55.2911,55.4181,55.2423,55.3888,58518.0
2023-07-06 11:50:00,56.67,56.69,56.59,56.63,28039.0,55.3595,55.379,55.2814,55.3204,28039.0
2023-07-06 11:55:00,56.62,56.75,56.59,56.72,32488.0,55.3107,55.4377,55.2814,55.4084,32488.0
2023-07-06 12:00:00,56.72,56.79,56.71,56.76,24516.0,55.4084,55.4767,55.3986,55.4474,24516.0
2023-07-06 12:05:00,56.78,56.82,56.74,56.79,36779.0,55.467,55.506,55.4279,55.4767,36779.0
2023-07-06 12:10:00,56.78,56.85,56.74,56.76,29801.0,55.467,55.5353,55.4279,55.4474,29801.0
2023-07-06 12:15:00,56.79,56.82,56.77,56.79,13933.0,55.4767,55.506,55.4572,55.4767,13933.0
2023-07-06 12:20:00,56.79,56.79,56.67,56.72,9431.0,55.4767,55.4767,55.3595,55.4084,9431.0
2023-07-06 12:25:00,56.72,56.82,56.71,56.82,10143.0,55.4084,55.506,55.3986,55.506,10143.0
2023-07-06 12:30:00,56.81,56.84,56.8,56.8,9549.0,55.4963,55.5256,55.4865,55.4865,9549.0
2023-07-06 12:35:00,56.8,56.84,56.74,56.76,36983.0,55.4865,55.5256,55.4279,55.4474,36983.0
2023-07-06 12:40:00,56.77,56.82,56.77,56.78,9987.0,55.4572,55.506,55.4572,55.467,9987.0
2023-07-06 12:45:00,56.77,56.85,56.76,56.85,10830.0,55.4572,55.5353,55.4474,55.5353,10830.0
2023-07-06 12:50:00,56.85,56.91,56.85,56.9,25495.0,55.5353,55.594,55.5353,55.5842,25495.0
2023-07-06 12:55:00,56.91,56.99,56.9,56.93,60614.0,55.594,55.6721,55.5842,55.6135,60614.0
2023-07-06 13:00:00,56.9,56.96,56.89,56.93,8228.0,55.5842,55.6428,55.5744,55.6135,8228.0
2023-07-06 13:05:00,56.94,57.01,56.93,56.95,13528.0,55.6233,55.6916,55.6135,55.633,13528.0
2023-07-06 13:10:00,56.96,57.06,56.96,57.04,15192.0,55.6428,55.7405,55.6428,55.721,15192.0
2023-07-06 13:15:00,57.04,57.08,57.01,57.08,8769.0,55.721,55.76,55.6916,55.76,8769.0
2023-07-06 13:20:00,57.08,57.15,57.08,57.15,16887.0,55.76,55.8284,55.76,55.8284,16887.0
2023-07-06 13:25:00,57.15,57.15,57.07,57.1,12197.0,55.8284,55.8284,55.7503,55.7796,12197.0
2023-07-06 13:30:00,57.1,57.12,57.05,57.11,18087.0,55.7796,55.7991,55.7307,55.7893,18087.0
2023-07-06 13:35:00,57.11,57.23,57.1,57.23,24802.0,55.7893,55.9066,55.7796,55.9066,24802.0
2023-07-06 13:40:00,57.23,57.25,57.18,57.2,36565.0,55.9066,55.9261,55.8577,55.8773,36565.0
2023-07-06 13:45:00,57.21,57.21,57.14,57.21,21620.0,55.887,55.887,55.8186,55.887,21620.0
2023-07-06 13:50:00,57.22,57.22,57.1,57.1,17946.0,55.8968,55.8968,55.7796,55.7796,17946.0
2023-07-06 13:55:00,57.09,57.22,57.09,57.19,24508.0,55.7698,55.8968,55.7698,55.8675,24508.0
2023-07-06 14:00:00,57.22,57.22,57.16,57.17,15311.0,55.8968,55.8968,55.8382,55.8479,15311.0
2023-07-06 14:05:00,57.17,57.23,57.17,57.2,5971.0,55.8479,55.9066,55.8479,55.8773,5971.0
2023-07-06 14:10:00,57.21,57.21,57.14,57.14,10857.0,55.887,55.887,55.8186,55.8186,10857.0
2023-07-06 14:15:00,57.14,57.2,57.12,57.17,8917.0,55.8186,55.8773,55.7991,55.8479,8917.0
2023-07-06 14:20:00,57.17,57.17,57.11,57.16,14476.0,55.8479,55.8479,55.7893,55.8382,14476.0
2023-07-06 14:25:00,57.16,57.17,57.1,57.11,5918.0,55.8382,55.8479,55.7796,55.7893,5918.0
2023-07-06 14:30:00,57.14,57.22,57.14,57.22,11131.0,55.8186,55.8968,55.8186,55.8968,11131.0
2023-07-06 14:35:00,57.23,57.29,57.21,57.29,12406.0,55.9066,55.9652,55.887,55.9652,12406.0
2023-07-06 14:40:00,57.28,57.31,57.22,57.3,25365.0,55.9554,55.9847,55.8968,55.9749,25365.0
2023-07-06 14:45:00,57.32,57.32,57.28,57.31,5518.0,55.9945,55.9945,55.9554,55.9847,5518.0
2023-07-06 14:50:00,57.31,57.31,57.28,57.31,11524.0,55.9847,55.9847,55.9554,55.9847,11524.0
2023-07-06 14:55:00,57.3,57.36,57.3,57.35,11073.0,55.9749,56.0336,55.9749,56.0238,11073.0
2023-07-06 15:00:00,57.32,57.33,57.3,57.31,11244.0,55.9945,56.0042,55.9749,55.9847,11244.0
2023-07-06 15:05:00,57.3,57.32,57.28,57.29,5725.0,55.9749,55.9945,55.9554,55.9652,5725.0
2023-07-06 15:10:00,57.27,57.28,57.2,57.2,11581.0,55.9456,55.9554,55.8773,55.8773,11581.0
2023-07-06 15:15:00,57.2,57.28,57.2,57.28,10156.0,55.8773,55.9554,55.8773,55.9554,10156.0
2023-07-06 15:20:00,57.26,57.31,57.24,57.29,21928.0,55.9359,55.9847,55.9163,55.9652,21928.0
2023-07-06 15:25:00,57.3,57.3,57.24,57.25,9897.0,55.9749,55.9749,55.9163,55.9261,9897.0
2023-07-06 15:30:00,57.25,57.25,57.2,57.21,21205.0,55.9261,55.9261,55.8773,55.887,21205.0
2023-07-06 15:35:00,57.2,57.26,57.17,57.21,11092.0,55.8773,55.9359,55.8479,55.887,11092.0
2023-07-06 15:40:00,57.19,57.22,57.16,57.21,14220.0,55.8675,55.8968,55.8382,55.887,14220.0
2023-07-06 15:45:00,57.21,57.25,57.15,57.25,26132.0,55.887,55.9261,55.8284,55.9261,26132.0
2023-07-06 15:50:00,57.26,57.31,57.12,57.13,46271.0,55.9359,55.9847,55.7991,55.8089,46271.0
2023-07-06 15:55:00,57.13,57.27,57.12,57.2,52456.0,55.8089,55.9456,55.7991,55.8773,52456.0
2023-07-07 09:30:00,56.53,57.12,56.41,56.91,132973.0,55.2227,55.7991,55.1055,55.594,132973.0
2023-07-07 09:35:00,56.93,56.93,56.69,56.73,23780.0,55.6135,55.6135,55.379,55.4181,23780.0
2023-07-07 09:40:00,56.74,56.85,56.61,56.68,43292.0,55.4279,55.5353,55.3009,55.3693,43292.0
2023-07-07 09:45:00,56.72,57.0,56.67,57.0,45074.0,55.4084,55.6819,55.3595,55.6819,45074.0
2023-07-07 09:50:00,57.01,57.13,56.99,57.0,25589.0,55.6916,55.8089,55.6721,55.6819,25589.0
2023-07-07 09:55:00,56.98,57.12,56.98,57.12,20705.0,55.6623,55.7991,55.6623,55.7991,20705.0
2023-07-07 10:00:00,57.11,57.16,57.05,57.1,18105.0,55.7893,55.8382,55.7307,55.7796,18105.0
2023-07-07 10:05:00,57.09,57.09,56.92,56.98,10366.0,55.7698,55.7698,55.6037,55.6623,10366.0
2023-07-07 10:10:00,56.98,57.06,56.96,57.01,10958.0,55.6623,55.7405,55.6428,55.6916,10958.0
2023-07-07 10:15:00,56.99,57.02,56.86,57.02,23056.0,55.6721,55.7014,55.5451,55.7014,23056.0
2023-07-07 10:20:00,57.05,57.06,56.95,57.0,19677.0,55.7307,55.7405,55.633,55.6819,19677.0
2023-07-07 10:25:00,56.99,56.99,56.88,56.88,51425.0,55.6721,55.6721,55.5647,55.5647,51425.0
2023-07-07 10:30:00,56.88,56.94,56.76,56.79,18856.0,55.5647,55.6233,55.4474,55.4767,18856.0
2023-07-07 10:35:00,56.8,57.0,56.79,56.92,17823.0,55.4865,55.6819,55.4767,55.6037,17823.0
2023-07-07 10:40:00,56.96,57.01,56.89,56.89,16468.0,55.6428,55.6916,55.5744,55.5744,16468.0
2023-07-07 10:45:00,56.89,56.96,56.89,56.91,5061.0,55.5744,55.6428,55.5744,55.594,5061.0
2023-07-07 10:50:00,56.89,56.96,56.87,56.96,6350.0,55.5744,55.6428,55.5549,55.6428,6350.0
2023-07-07 10:55:00,57.0,57.01,56.91,57.0,21264.0,55.6819,55.6916,55.594,55.6819,21264.0
2023-07-07 11:00:00,56.98,57.05,56.97,57.02,17497.0,55.6623,55.7307,55.6526,55.7014,17497.0
2023-07-07 11:05:00,57.02,57.02,56.92,56.95,19500.0,55.7014,55.7014,55.6037,55.633,19500.0
2023-07-07 11:10:00,56.93,56.95,56.89,56.89,7140.0,55.6135,55.633,55.5744,55.5744,7140.0
2023-07-07 11:15:00,56.89,56.93,56.85,56.89,16862.0,55.5744,55.6135,55.5353,55.5744,16862.0
2023-07-07 11:20:00,56.89,56.96,56.88,56.95,9713.0,55.5744,55.6428,55.5647,55.633,9713.0
2023-07-07 11:25:00,56.96,57.01,56.93,56.93,15404.0,55.6428,55.6916,55.6135,55.6135,15404.0
2023-07-07 11:30:00,56.96,57.05,56.94,57.01,32734.0,55.6428,55.7307,55.6233,55.6916,32734.0
2023-07-07 11:35:00,57.02,57.03,56.97,56.98,30913.0,55.7014,55.7112,55.6526,55.6623,30913.0
2023-07-07 11:40:00,56.97,57.0,56.9,56.92,9600.0,55.6526,55.6819,55.5842,55.6037,9600.0
2023-07-07 11:45:00,56.93,56.96,56.92,56.94,7500.0,55.6135,55.6428,55.6037,55.6233,7500.0
2023-07-07 11:50:00,56.94,56.94,56.81,56.86,22683.0,55.6233,55.6233,55.4963,55.5451,22683.0
2023-07-07 11:55:00,56.85,56.99,56.84,56.96,29865.0,55.5353,55.6721,55.5256,55.6428,29865.0
2023-07-07 12:00:00,57.0,57.07,56.97,57.06,26281.0,55.6819,55.7503,55.6526,55.7405,26281.0
2023-07-07 12:05:00,57.05,57.07,57.02,57.06,11609.0,55.7307,55.7503,55.7014,55.7405,11609.0
2023-07-07 12:10:00,57.07,57.11,57.01,57.09,38331.0,55.7503,55.7893,55.6916,55.7698,38331.0
2023-07-07 12:15:00,57.1,57.17,57.09,57.14,9836.0,55.7796,55.8479,55.7698,55.8186,9836.0
2023-07-07 12:20:00,57.14,57.19,57.13,57.17,10787.0,55.8186,55.8675,55.8089,55.8479,10787.0
2023-07-07 12:25:00,57.18,57.24,57.16,57.23,21920.0,55.8577,55.9163,55.8382,55.9066,21920.0
2023-07-07 12:30:00,57.24,57.36,57.23,57.36,44739.0,55.9163,56.0336,55.9066,56.0336,44739.0
2023-07-07 12:35:00,57.38,57.54,57.36,57.5,73891.0,56.0531,56.2094,56.0336,56.1703,73891.0
2023-07-07 12:40:00,57.49,57.61,57.49,57.59,45599.0,56.1605,56.2778,56.1605,56.2582,45599.0
2023-07-07 12:45:00,57.6,57.61,57.46,57.49,27227.0,56.268,56.2778,56.1312,56.1605,27227.0
2023-07-07 12:50:00,57.48,57.55,57.47,57.52,30714.0,56.1508,56.2192,56.141,56.1899,30714.0
2023-07-07 12:55:00,57.52,57.63,57.49,57.63,10703.0,56.1899,56.2973,56.1605,56.2973,10703.0
2023-07-07 13:00:00,57.62,57.72,57.61,57.67,36879.0,56.2875,56.3852,56.2778,56.3364,36879.0
2023-07-07 13:05:00,57.69,57.73,57.68,57.7,25805.0,56.3559,56.395,56.3462,56.3657,25805.0
2023-07-07 13:10:00,57.69,57.72,57.67,57.69,13820.0,56.3559,56.3852,56.3364,56.3559,13820.0
2023-07-07 13:15:00,57.67,57.73,57.67,57.73,10350.0,56.3364,56.395,56.3364,56.395,10350.0
2023-07-07 13:20:00,57.73,57.75,57.7,57.72,14640.0,56.395,56.4145,56.3657,56.3852,14640.0
2023-07-07 13:25:00,57.72,57.72,57.68,57.7,19408.0,56.3852,56.3852,56.3462,56.3657,19408.0
2023-07-07 13:30:00,57.7,57.7,57.64,57.64,6826.0,56.3657,56.3657,56.3071,56.3071,6826.0
2023-07-07 13:35:00,57.63,57.64,57.48,57.55,61733.0,56.2973,56.3071,56.1508,56.2192,61733.0
2023-07-07 13:40:00,57.57,57.71,57.57,57.7,17631.0,56.2387,56.3755,56.2387,56.3657,17631.0
2023-07-07 13:45:00,57.67,57.68,57.58,57.59,8416.0,56.3364,56.3462,56.2485,56.2582,8416.0
2023-07-07 13:50:00,57.57,57.58,57.52,57.52,7379.0,56.2387,56.2485,56.1899,56.1899,7379.0
2023-07-07 13:55:00,57.51,57.56,57.36,57.46,68100.0,56.1801,56.2289,56.0336,56.1312,68100.0
2023-07-07 14:00:00,57.46,57.47,57.37,57.39,21632.0,56.1312,56.141,56.0433,56.0629,21632.0
2023-07-07 14:05:00,57.39,57.45,57.37,57.4,20920.0,56.0629,56.1215,56.0433,56.0726,20920.0
2023-07-07 14:10:00,57.41,57.42,57.36,57.4,18235.0,56.0824,56.0922,56.0336,56.0726,18235.0
2023-07-07 14:15:00,57.4,57.4,57.33,57.37,18456.0,56.0726,56.0726,56.0042,56.0433,18456.0
2023-07-07 14:20:00,57.36,57.36,57.33,57.34,9220.0,56.0336,56.0336,56.0042,56.014,9220.0
2023-07-07 14:25:00,57.34,57.39,57.31,57.38,34557.0,56.014,56.0629,55.9847,56.0531,34557.0
2023-07-07 14:30:00,57.38,57.4,57.24,57.26,42655.0,56.0531,56.0726,55.9163,55.9359,42655.0
2023-07-07 14:35:00,57.26,57.31,57.19,57.21,8509.0,55.9359,55.9847,55.8675,55.887,8509.0
2023-07-07 14:40:00,57.21,57.25,57.17,57.18,24881.0,55.887,55.9261,55.8479,55.8577,24881.0
2023-07-07 14:45:00,57.17,57.21,57.14,57.14,20874.0,55.8479,55.887,55.8186,55.8186,20874.0
2023-07-07 14:50:00,57.15,57.18,57.11,57.15,13026.0,55.8284,55.8577,55.7893,55.8284,13026.0
2023-07-07 14:55:00,57.16,57.16,57.09,57.15,20852.0,55.8382,55.8382,55.7698,55.8284,20852.0
2023-07-07 15:00:00,57.14,57.18,57.12,57.15,34659.0,55.8186,55.8577,55.7991,55.8284,34659.0
2023-07-07 15:05:00,57.15,57.16,57.08,57.09,45946.0,55.8284,55.8382,55.76,55.7698,45946.0
2023-07-07 15:10:00,57.12,57.15,57.09,57.1,18424.0,55.7991,55.8284,55.7698,55.7796,18424.0
2023-07-07 15:15:00,57.1,57.11,56.88,56.93,27611.0,55.7796,55.7893,55.5647,55.6135,27611.0
2023-07-07 15:20:00,56.92,56.95,56.88,56.92,22701.0,55.6037,55.633,55.5647,55.6037,22701.0
2023-07-07 15:25:00,56.93,56.95,56.84,56.86,26888.0,55.6135,55.633,55.5256,55.5451,26888.0
2023-07-07 15:30:00,56.86,56.94,56.84,56.94,24936.0,55.5451,55.6233,55.5256,55.6233,24936.0
2023-07-07 15:35:00,56.94,56.94,56.73,56.73,27060.0,55.6233,55.6233,55.4181,55.4181,27060.0
2023-07-07 15:40:00,56.75,56.75,56.58,56.59,46460.0,55.4377,55.4377,55.2716,55.2814,46460.0
2023-07-07 15:45:00,56.59,56.63,56.32,56.36,66461.0,55.2814,55.3204,55.0176,55.0567,66461.0
2023-07-07 15:50:00,56.36,56.52,56.13,56.35,73901.0,55.0567,55.213,54.832,55.0469,73901.0
2023-07-07 15:55:00,56.34,56.36,56.16,56.24,54492.0,55.0371,55.0567,54.8613,54.9395,54492.0
2023-07-10 09:30:00,56.18,56.83,56.12,56.73,135181.0,54.8808,55.5158,54.8222,55.4181,135181.0
2023-07-10 09:35:00,56.76,56.8,56.59,56.66,123232.0,55.4474,55.4865,55.2814,55.3497,123232.0
2023-07-10 09:40:00,56.67,56.8,56.57,56.72,62413.0,55.3595,55.4865,55.2618,55.4084,62413.0
2023-07-10 09:45:00,56.72,57.05,56.71,57.04,69078.0,55.4084,55.7307,55.3986,55.721,69078.0
2023-07-10 09:50:00,57.02,57.11,56.82,57.06,52084.0,55.7014,55.7893,55.506,55.7405,52084.0
2023-07-10 09:55:00,57.05,57.17,56.99,57.16,43238.0,55.7307,55.8479,55.6721,55.8382,43238.0
2023-07-10 10:00:00,57.11,57.25,57.1,57.25,76486.0,55.7893,55.9261,55.7796,55.9261,76486.0
2023-07-10 10:05:00,57.28,57.35,57.18,57.31,68105.0,55.9554,56.0238,55.8577,55.9847,68105.0
2023-07-10 10:10:00,57.33,57.33,57.2,57.29,15458.0,56.0042,56.0042,55.8773,55.9652,15458.0
2023-07-10 10:15:00,57.3,57.3,57.19,57.24,23601.0,55.9749,55.9749,55.8675,55.9163,23601.0
2023-07-10 10:20:00,57.24,57.26,57.13,57.14,29740.0,55.9163,55.9359,55.8089,55.8186,29740.0
2023-07-10 10:25:00,57.15,57.18,56.98,57.03,42492.0,55.8284,55.8577,55.6623,55.7112,42492.0
2023-07-10 10:30:00,57.03,57.05,56.91,56.97,46439.0,55.7112,55.7307,55.594,55.6526,46439.0
2023-07-10 10:35:00,56.94,56.98,56.79,56.97,57644.0,55.6233,55.6623,55.4767,55.6526,57644.0
2023-07-10 10:40:00,56.98,57.0,56.85,56.91,30039.0,55.6623,55.6819,55.5353,55.594,30039.0
2023-07-10 10:45:00,56.9,56.95,56.89,56.91,12873.0,55.5842,55.633,55.5744,55.594,12873.0
2023-07-10 10:50:00,56.95,56.96,56.88,56.89,13193.0,55.633,55.6428,55.5647,55.5744,13193.0
2023-07-10 10:55:00,56.89,56.9,56.84,56.9,27455.0,55.5744,55.5842,55.5256,55.5842,27455.0
2023-07-10 11:00:00,56.91,56.94,56.68,56.8,26270.0,55.594,55.6233,55.3693,55.4865,26270.0
2023-07-10 11:05:00,56.79,56.84,56.71,56.74,35180.0,55.4767,55.5256,55.3986,55.4279,35180.0
2023-07-10 11:10:00,56.72,56.76,56.7,56.74,15499.0,55.4084,55.4474,55.3888,55.4279,15499.0
2023-07-10 11:15:00,56.74,56.75,56.66,56.7,13863.0,55.4279,55.4377,55.3497,55.3888,13863.0
2023-07-10 11:20:00,56.7,56.86,56.68,56.86,20695.0,55.3888,55.5451,55.3693,55.5451,20695.0
2023-07-10 11:25:00,56.86,56.98,56.85,56.94,22696.0,55.5451,55.6623,55.5353,55.6233,22696.0
2023-07-10 11:30:00,56.94,57.05,56.93,56.97,25982.0,55.6233,55.7307,55.6135,55.6526,25982.0
2023-07-10 11:35:00,56.98,57.05,56.97,56.99,11158.0,55.6623,55.7307,55.6526,55.6721,11158.0
2023-07-10 11:40:00,56.97,57.0,56.84,56.84,65058.0,55.6526,55.6819,55.5256,55.5256,65058.0
2023-07-10 11:45:00,56.82,56.9,56.76,56.88,26663.0,55.506,55.5842,55.4474,55.5647,26663.0
2023-07-10 11:50:00,56.88,56.94,56.88,56.93,6950.0,55.5647,55.6233,55.5647,55.6135,6950.0
2023-07-10 11:55:00,56.96,56.99,56.86,56.86,16102.0,55.6428,55.6721,55.5451,55.5451,16102.0
2023-07-10 12:00:00,56.87,56.88,56.64,56.78,56888.0,55.5549,55.5647,55.3302,55.467,56888.0
2023-07-10 12:05:00,56.77,56.8,56.61,56.63,37665.0,55.4572,55.4865,55.3009,55.3204,37665.0
2023-07-10 12:10:00,56.63,56.69,56.62,56.67,21246.0,55.3204,55.379,55.3107,55.3595,21246.0
2023-07-10 12:15:00,56.66,56.82,56.64,56.8,11496.0,55.3497,55.506,55.3302,55.4865,11496.0
2023-07-10 12:20:00,56.82,56.91,56.82,56.88,14346.0,55.506,55.594,55.506,55.5647,14346.0
2023-07-10 12:25:00,56.9,56.9,56.85,56.87,8501.0,55.5842,55.5842,55.5353,55.5549,8501.0
2023-07-10 12:30:00,56.87,56.93,56.85,56.93,19669.0,55.5549,55.6135,55.5353,55.6135,19669.0
2023-07-10 12:35:00,56.9,56.92,56.81,56.85,13325.0,55.5842,55.6037,55.4963,55.5353,13325.0
2023-07-10 12:40:00,56.83,56.89,56.82,56.89,6900.0,55.5158,55.5744,55.506,55.5744,6900.0
2023-07-10 12:45:00,56.93,56.99,56.91,56.99,7897.0,55.6135,55.6721,55.594,55.6721,7897.0
2023-07-10 12:50:00,56.97,56.98,56.9,56.91,13070.0,55.6526,55.6623,55.5842,55.594,13070.0
2023-07-10 12:55:00,56.92,56.96,56.86,56.95,22355.0,55.6037,55.6428,55.5451,55.633,22355.0
2023-07-10 13:00:00,56.95,57.01,56.95,57.01,10339.0,55.633,55.6916,55.633,55.6916,10339.0
2023-07-10 13:05:00,57.02,57.09,57.01,57.06,25154.0,55.7014,55.7698,55.6916,55.7405,25154.0
2023-07-10 13:10:00,57.06,57.09,57.03,57.04,11777.0,55.7405,55.7698,55.7112,55.721,11777.0
2023-07-10 13:15:00,57.03,57.1,57.03,57.08,12481.0,55.7112,55.7796,55.7112,55.76,12481.0
2023-07-10 13:20:00,57.1,57.1,57.05,57.06,14199.0,55.7796,55.7796,55.7307,55.7405,14199.0
2023-07-10 13:25:00,57.05,57.1,56.99,57.1,15180.0,55.7307,55.7796,55.6721,55.7796,15180.0
2023-07-10 13:30:00,57.12,57.21,57.09,57.12,19003.0,55.7991,55.887,55.7698,55.7991,19003.0
2023-07-10 13:35:00,57.13,57.13,57.04,57.12,21844.0,55.8089,55.8089,55.721,55.7991,21844.0
2023-07-10 13:40:00,57.1,57.17,57.09,57.14,3162.0,55.7796,55.8479,55.7698,55.8186,3162.0
2023-07-10 13:45:00,57.14,57.15,57.04,57.05,14460.0,55.8186,55.8284,55.721,55.7307,14460.0
2023-07-10 13:50:00,57.04,57.12,57.04,57.12,4100.0,55.721,55.7991,55.721,55.7991,4100.0
2023-07-10 13:55:00,57.14,57.16,57.09,57.12,7932.0,55.8186,55.8382,55.7698,55.7991,7932.0
2023-07-10 14:00:00,57.07,57.07,56.99,56.99,6877.0,55.7503,55.7503,55.6721,55.6721,6877.0
2023-07-10 14:05:00,56.98,57.1,56.98,57.04,7169.0,55.6623,55.7796,55.6623,55.721,7169.0
2023-07-10 14:10:00,57.03,57.12,57.03,57.12,6657.0,55.7112,55.7991,55.7112,55.7991,6657.0
2023-07-10 14:15:00,57.13,57.15,57.09,57.11,4935.0,55.8089,55.8284,55.7698,55.7893,4935.0
2023-07-10 14:20:00,57.11,57.18,57.09,57.15,20140.0,55.7893,55.8577,55.7698,55.8284,20140.0
2023-07-10 14:25:00,57.15,57.25,57.15,57.24,20320.0,55.8284,55.9261,55.8284,55.9163,20320.0
2023-07-10 14:30:00,57.24,57.24,57.13,57.14,11855.0,55.9163,55.9163,55.8089,55.8186,11855.0
2023-07-10 14:35:00,57.14,57.14,57.03,57.05,11032.0,55.8186,55.8186,55.7112,55.7307,11032.0
2023-07-10 14:40:00,57.05,57.1,57.04,57.07,22450.0,55.7307,55.7796,55.721,55.7503,22450.0
2023-07-10 14:45:00,57.07,57.07,57.0,57.04,3664.0,55.7503,55.7503,55.6819,55.721,3664.0
2023-07-10 14:50:00,57.03,57.11,57.03,57.11,11620.0,55.7112,55.7893,55.7112,55.7893,11620.0
2023-07-10 14:55:00,57.12,57.18,57.12,57.15,9147.0,55.7991,55.8577,55.7991,55.8284,9147.0
2023-07-10 15:00:00,57.16,57.16,57.07,57.1,15131.0,55.8382,55.8382,55.7503,55.7796,15131.0
2023-07-10 15:05:00,57.12,57.15,57.03,57.08,8178.0,55.7991,55.8284,55.7112,55.76,8178.0
2023-07-10 15:10:00,57.04,57.1,57.03,57.1,3010.0,55.721,55.7796,55.7112,55.7796,3010.0
2023-07-10 15:15:00,57.11,57.13,57.05,57.06,8776.0,55.7893,55.8089,55.7307,55.7405,8776.0
2023-07-10 15:20:00,57.07,57.11,57.05,57.07,7911.0,55.7503,55.7893,55.7307,55.7503,7911.0
2023-07-10 15:25:00,57.06,57.12,57.06,57.11,7798.0,55.7405,55.7991,55.7405,55.7893,7798.0
2023-07-10 15:30:00,57.11,57.12,57.04,57.06,15394.0,55.7893,55.7991,55.721,55.7405,15394.0
2023-07-10 15:35:00,57.05,57.15,57.05,57.12,8457.0,55.7307,55.8284,55.7307,55.7991,8457.0
2023-07-10 15:40:00,57.14,57.14,57.08,57.11,13090.0,55.8186,55.8186,55.76,55.7893,13090.0
2023-07-10 15:45:00,57.1,57.12,57.04,57.08,13934.0,55.7796,55.7991,55.721,55.76,13934.0
2023-07-10 15:50:00,57.07,57.17,57.01,57.15,43659.0,55.7503,55.8479,55.6916,55.8284,43659.0
2023-07-10 15:55:00,57.16,57.3,57.11,57.3,28757.0,55.8382,55.9749,55.7893,55.9749,28757.0
2023-07-11 09:30:00,57.87,58.1,57.81,58.03,156333.0,56.5318,56.7564,56.4731,56.6881,156333.0
2023-07-11 09:35:00,58.04,58.05,57.84,58.0,85307.0,56.6978,56.7076,56.5025,56.6588,85307.0
2023-07-11 09:40:00,58.01,58.05,57.7,57.77,95964.0,56.6685,56.7076,56.3657,56.4341,95964.0
2023-07-11 09:45:00,57.73,57.94,57.73,57.93,31015.0,56.395,56.6001,56.395,56.5904,31015.0
2023-07-11 09:50:00,57.93,57.94,57.76,57.81,58056.0,56.5904,56.6001,56.4243,56.4731,58056.0
2023-07-11 09:55:00,57.83,57.9,57.78,57.88,35647.0,56.4927,56.5611,56.4438,56.5415,35647.0
2023-07-11 10:00:00,57.92,57.92,57.59,57.65,50532.0,56.5806,56.5806,56.2582,56.3168,50532.0
2023-07-11 10:05:00,57.65,57.7,57.59,57.68,40550.0,56.3168,56.3657,56.2582,56.3462,40550.0
2023-07-11 10:10:00,57.67,57.67,57.48,57.56,31814.0,56.3364,56.3364,56.1508,56.2289,31814.0
2023-07-11 10:15:00,57.58,57.69,57.53,57.69,28098.0,56.2485,56.3559,56.1996,56.3559,28098.0
2023-07-11 10:20:00,57.71,57.79,57.67,57.75,23291.0,56.3755,56.4536,56.3364,56.4145,23291.0
2023-07-11 10:25:00,57.76,57.79,57.71,57.71,6301.0,56.4243,56.4536,56.3755,56.3755,6301.0
2023-07-11 10:30:00,57.71,57.71,57.63,57.64,10951.0,56.3755,56.3755,56.2973,56.3071,10951.0
2023-07-11 10:35:00,57.62,57.76,57.62,57.75,8571.0,56.2875,56.4243,56.2875,56.4145,8571.0
2023-07-11 10:40:00,57.77,57.9,57.75,57.89,19532.0,56.4341,56.5611,56.4145,56.5513,19532.0
2023-07-11 10:45:00,57.9,57.91,57.82,57.87,17065.0,56.5611,56.5708,56.4829,56.5318,17065.0
2023-07-11 10:50:00,57.86,57.9,57.85,57.89,20085.0,56.522,56.5611,56.5122,56.5513,20085.0
2023-07-11 10:55:00,57.88,57.92,57.84,57.9,20259.0,56.5415,56.5806,56.5025,56.5611,20259.0
2023-07-11 11:00:00,57.92,57.98,57.92,57.93,20801.0,56.5806,56.6392,56.5806,56.5904,20801.0
2023-07-11 11:05:00,57.94,57.95,57.82,57.91,22323.0,56.6001,56.6099,56.4829,56.5708,22323.0
2023-07-11 11:10:00,57.93,58.1,57.93,58.1,34760.0,56.5904,56.7564,56.5904,56.7564,34760.0
2023-07-11 11:15:00,58.11,58.11,57.99,58.05,28491.0,56.7662,56.7662,56.649,56.7076,28491.0
2023-07-11 11:20:00,58.05,58.11,58.04,58.06,25766.0,56.7076,56.7662,56.6978,56.7174,25766.0
2023-07-11 11:25:00,58.05,58.07,58.0,58.04,7082.0,56.7076,56.7271,56.6588,56.6978,7082.0
2023-07-11 11:30:00,58.01,58.01,57.94,57.94,17095.0,56.6685,56.6685,56.6001,56.6001,17095.0
2023-07-11 11:35:00,57.95,58.03,57.94,58.01,23630.0,56.6099,56.6881,56.6001,56.6685,23630.0
2023-07-11 11:40:00,58.01,58.09,58.0,58.09,16644.0,56.6685,56.7467,56.6588,56.7467,16644.0
2023-07-11 11:45:00,58.09,58.21,58.06,58.21,24641.0,56.7467,56.8639,56.7174,56.8639,24641.0
2023-07-11 11:50:00,58.22,58.25,58.16,58.23,31167.0,56.8737,56.903,56.8151,56.8834,31167.0
2023-07-11 11:55:00,58.23,58.34,58.19,58.31,39633.0,56.8834,56.9909,56.8444,56.9616,39633.0
2023-07-11 12:00:00,58.33,58.47,58.33,58.47,37454.0,56.9811,57.1179,56.9811,57.1179,37454.0
2023-07-11 12:05:00,58.48,58.5,58.42,58.44,27784.0,57.1277,57.1472,57.069,57.0886,27784.0
2023-07-11 12:10:00,58.44,58.52,58.44,58.5,18382.0,57.0886,57.1667,57.0886,57.1472,18382.0
2023-07-11 12:15:00,58.48,58.51,58.41,58.42,9977.0,57.1277,57.157,57.0593,57.069,9977.0
2023-07-11 12:20:00,58.41,58.44,58.38,58.4,11007.0,57.0593,57.0886,57.03,57.0495,11007.0
2023-07-11 12:25:00,58.38,58.42,58.08,58.25,40859.0,57.03,57.069,56.7369,56.903,40859.0
2023-07-11 12:30:00,58.25,58.25,58.17,58.17,19089.0,56.903,56.903,56.8248,56.8248,19089.0
2023-07-11 12:35:00,58.17,58.18,58.13,58.16,6609.0,56.8248,56.8346,56.7857,56.8151,6609.0
2023-07-11 12:40:00,58.16,58.2,58.15,58.19,16400.0,56.8151,56.8541,56.8053,56.8444,16400.0
2023-07-11 12:45:00,58.19,58.28,58.18,58.28,24364.0,56.8444,56.9323,56.8346,56.9323,24364.0
2023-07-11 12:50:00,58.28,58.34,58.28,58.33,14367.0,56.9323,56.9909,56.9323,56.9811,14367.0
2023-07-11 12:55:00,58.34,58.34,58.26,58.29,10053.0,56.9909,56.9909,56.9127,56.942,10053.0
2023-07-11 13:00:00,58.29,58.39,58.29,58.39,6000.0,56.942,57.0397,56.942,57.0397,6000.0
2023-07-11 13:05:00,58.39,58.4,58.33,58.35,22176.0,57.0397,57.0495,56.9811,57.0007,22176.0
2023-07-11 13:10:00,58.34,58.35,58.24,58.33,19421.0,56.9909,57.0007,56.8932,56.9811,19421.0
2023-07-11 13:15:00,58.32,58.32,58.26,58.28,2400.0,56.9714,56.9714,56.9127,56.9323,2400.0
2023-07-11 13:20:00,58.26,58.31,58.23,58.25,8647.0,56.9127,56.9616,56.8834,56.903,8647.0
2023-07-11 13:25:00,58.24,58.31,58.24,58.31,6736.0,56.8932,56.9616,56.8932,56.9616,6736.0
2023-07-11 13:30:00,58.31,58.33,58.25,58.26,31523.0,56.9616,56.9811,56.903,56.9127,31523.0
2023-07-11 13:35:00,58.25,58.3,58.24,58.3,6154.0,56.903,56.9518,56.8932,56.9518,6154.0
2023-07-11 13:40:00,58.29,58.34,58.27,58.32,3100.0,56.942,56.9909,56.9225,56.9714,3100.0
2023-07-11 13:45:00,58.32,58.35,58.25,58.35,5600.0,56.9714,57.0007,56.903,57.0007,5600.0
2023-07-11 13:50:00,58.35,58.37,58.33,58.34,5817.0,57.0007,57.0202,56.9811,56.9909,5817.0
2023-07-11 13:55:00,58.32,58.4,58.28,58.36,10519.0,56.9714,57.0495,56.9323,57.0104,10519.0
2023-07-11 14:00:00,58.38,58.42,58.36,58.39,6300.0,57.03,57.069,57.0104,57.0397,6300.0
2023-07-11 14:05:00,58.39,58.4,58.37,58.39,6158.0,57.0397,57.0495,57.0202,57.0397,6158.0
2023-07-11 14:10:00,58.37,58.37,58.25,58.31,9146.0,57.0202,57.0202,56.903,56.9616,9146.0
2023-07-11 14:15:00,58.25,58.29,58.25,58.29,7515.0,56.903,56.942,56.903,56.942,7515.0
2023-07-11 14:20:00,58.24,58.24,58.15,58.17,31253.0,56.8932,56.8932,56.8053,56.8248,31253.0
2023-07-11 14:25:00,58.16,58.31,58.14,58.31,14894.0,56.8151,56.9616,56.7955,56.9616,14894.0
2023-07-11 14:30:00,58.31,58.34,58.27,58.29,15586.0,56.9616,56.9909,56.9225,56.942,15586.0
2023-07-11 14:35:00,58.29,58.29,58.25,58.26,22510.0,56.942,56.942,56.903,56.9127,22510.0
2023-07-11 14:40:00,58.26,58.36,58.26,58.35,18667.0,56.9127,57.0104,56.9127,57.0007,18667.0
2023-07-11 14:45:00,58.36,58.4,58.32,58.38,8659.0,57.0104,57.0495,56.9714,57.03,8659.0
2023-07-11 14:50:00,58.4,58.43,58.36,58.41,15512.0,57.0495,57.0788,57.0104,57.0593,15512.0
2023-07-11 14:55:00,58.41,58.51,58.4,58.49,43129.0,57.0593,57.157,57.0495,57.1374,43129.0
2023-07-11 15:00:00,58.51,58.52,58.45,58.5,10886.0,57.157,57.1667,57.0983,57.1472,10886.0
2023-07-11 15:05:00,58.49,58.49,58.4,58.45,17631.0,57.1374,57.1374,57.0495,57.0983,17631.0
2023-07-11 15:10:00,58.44,58.44,58.37,58.37,54179.0,57.0886,57.0886,57.0202,57.0202,54179.0
2023-07-11 15:15:00,58.37,58.49,58.35,58.47,10876.0,57.0202,57.1374,57.0007,57.1179,10876.0
2023-07-11 15:20:00,58.49,58.56,58.44,58.54,31032.0,57.1374,57.2058,57.0886,57.1863,31032.0
2023-07-11 15:25:00,58.54,58.54,58.49,58.51,22939.0,57.1863,57.1863,57.1374,57.157,22939.0
2023-07-11 15:30:00,58.51,58.51,58.38,58.43,15312.0,57.157,57.157,57.03,57.0788,15312.0
2023-07-11 15:35:00,58.42,58.51,58.41,58.47,9603.0,57.069,57.157,57.0593,57.1179,9603.0
2023-07-11 15:40:00,58.47,58.62,58.47,58.61,38773.0,57.1179,57.2644,57.1179,57.2546,38773.0
2023-07-11 15:45:00,58.61,58.93,58.6,58.92,61761.0,57.2546,57.5672,57.2449,57.5575,61761.0
2023-07-11 15:50:00,58.93,58.98,58.79,58.79,66033.0,57.5672,57.6161,57.4305,57.4305,66033.0
2023-07-11 15:55:00,58.78,58.89,58.73,58.84,38983.0,57.4207,57.5282,57.3719,57.4793,38983.0
2023-07-12 09:30:00,60.0,60.25,59.86,60.19,265752.0,58.6125,58.8567,58.4757,58.7981,265752.0
2023-07-12 09:35:00,60.23,60.4,60.16,60.18,135068.0,58.8372,59.0033,58.7688,58.7883,135068.0
2023-07-12 09:40:00,60.19,60.25,60.04,60.23,86371.0,58.7981,58.8567,58.6516,58.8372,86371.0
2023-07-12 09:45:00,60.19,60.49,60.16,60.46,90180.0,58.7981,59.0912,58.7688,59.0619,90180.0
2023-07-12 09:50:00,60.47,60.49,60.37,60.38,51364.0,59.0716,59.0912,58.9739,58.9837,51364.0
2023-07-12 09:55:00,60.38,60.43,60.31,60.33,30239.0,58.9837,59.0326,58.9153,58.9349,30239.0
2023-07-12 10:00:00,60.34,60.36,60.09,60.2,42696.0,58.9446,58.9642,58.7004,58.8079,42696.0
2023-07-12 10:05:00,60.15,60.23,60.05,60.18,53861.0,58.759,58.8372,58.6613,58.7883,53861.0
2023-07-12 10:10:00,60.18,60.35,60.16,60.31,28879.0,58.7883,58.9544,58.7688,58.9153,28879.0
2023-07-12 10:15:00,60.3,60.36,60.24,60.24,35943.0,58.9056,58.9642,58.847,58.847,35943.0
2023-07-12 10:20:00,60.2,60.29,60.19,60.24,20943.0,58.8079,58.8958,58.7981,58.847,20943.0
2023-07-12 10:25:00,60.22,60.25,60.14,60.25,63186.0,58.8274,58.8567,58.7493,58.8567,63186.0
2023-07-12 10:30:00,60.27,60.29,60.18,60.21,17999.0,58.8763,58.8958,58.7883,58.8176,17999.0
2023-07-12 10:35:00,60.21,60.27,60.15,60.27,26466.0,58.8176,58.8763,58.759,58.8763,26466.0
2023-07-12 10:40:00,60.27,60.33,60.2,60.27,14965.0,58.8763,58.9349,58.8079,58.8763,14965.0
2023-07-12 10:45:00,60.3,60.3,60.23,60.29,10486.0,58.9056,58.9056,58.8372,58.8958,10486.0
2023-07-12 10:50:00,60.27,60.34,60.27,60.3,9429.0,58.8763,58.9446,58.8763,58.9056,9429.0
2023-07-12 10:55:00,60.29,60.32,60.22,60.32,10283.0,58.8958,58.9251,58.8274,58.9251,10283.0
2023-07-12 11:00:00,60.31,60.35,60.26,60.3,28293.0,58.9153,58.9544,58.8665,58.9056,28293.0
2023-07-12 11:05:00,60.31,60.32,60.18,60.21,18339.0,58.9153,58.9251,58.7883,58.8176,18339.0
2023-07-12 11:10:00,60.21,60.31,60.13,60.3,17474.0,58.8176,58.9153,58.7395,58.9056,17474.0
2023-07-12 11:15:00,60.29,60.33,60.26,60.3,10893.0,58.8958,58.9349,58.8665,58.9056,10893.0
2023-07-12 11:20:00,60.29,60.29,60.17,60.24,10398.0,58.8958,58.8958,58.7786,58.847,10398.0
2023-07-12 11:25:00,60.24,60.24,60.02,60.03,41359.0,58.847,58.847,58.632,58.6418,41359.0
2023-07-12 11:30:00,60.03,60.08,59.97,59.99,22761.0,58.6418,58.6907,58.5832,58.6027,22761.0
2023-07-12 11:35:00,60.02,60.06,59.87,59.89,23938.0,58.632,58.6711,58.4855,58.505,23938.0
2023-07-12 11:40:00,59.87,59.87,59.54,59.78,86664.0,58.4855,58.4855,58.1631,58.3976,86664.0
2023-07-12 11:45:00,59.77,59.91,59.71,59.89,20045.0,58.3878,58.5246,58.3292,58.505,20045.0
2023-07-12 11:50:00,59.88,59.91,59.72,59.78,15576.0,58.4953,58.5246,58.339,58.3976,15576.0
2023-07-12 11:55:00,59.76,59.84,59.57,59.63,52872.0,58.3781,58.4562,58.1924,58.2511,52872.0
2023-07-12 12:00:00,59.6,59.66,59.5,59.58,40560.0,58.2218,58.2804,58.1241,58.2022,40560.0
2023-07-12 12:05:00,59.55,59.57,59.48,59.52,7001.0,58.1729,58.1924,58.1045,58.1436,7001.0
2023-07-12 12:10:00,59.48,59.68,59.47,59.67,18498.0,58.1045,58.2999,58.0948,58.2901,18498.0
2023-07-12 12:15:00,59.68,59.68,59.42,59.42,35492.0,58.2999,58.2999,58.0459,58.0459,35492.0
2023-07-12 12:20:00,59.42,59.49,59.41,59.49,16236.0,58.0459,58.1143,58.0361,58.1143,16236.0
2023-07-12 12:25:00,59.49,59.53,59.41,59.44,65803.0,58.1143,58.1534,58.0361,58.0655,65803.0
2023-07-12 12:30:00,59.47,59.59,59.43,59.56,44351.0,58.0948,58.212,58.0557,58.1827,44351.0
2023-07-12 12:35:00,59.57,59.64,59.52,59.61,31582.0,58.1924,58.2608,58.1436,58.2315,31582.0
2023-07-12 12:40:00,59.59,59.61,59.51,59.55,9589.0,58.212,58.2315,58.1338,58.1729,9589.0
2023-07-12 12:45:00,59.56,59.65,59.51,59.65,15842.0,58.1827,58.2706,58.1338,58.2706,15842.0
2023-07-12 12:50:00,59.63,59.67,59.59,59.62,12966.0,58.2511,58.2901,58.212,58.2413,12966.0
2023-07-12 12:55:00,59.62,59.65,59.48,59.52,21302.0,58.2413,58.2706,58.1045,58.1436,21302.0
2023-07-12 13:00:00,59.52,59.59,59.52,59.54,8832.0,58.1436,58.212,58.1436,58.1631,8832.0
2023-07-12 13:05:00,59.55,59.55,59.44,59.52,16404.0,58.1729,58.1729,58.0655,58.1436,16404.0
2023-07-12 13:10:00,59.52,59.55,59.47,59.52,10990.0,58.1436,58.1729,58.0948,58.1436,10990.0
2023-07-12 13:15:00,59.55,59.62,59.55,59.61,20696.0,58.1729,58.2413,58.1729,58.2315,20696.0
2023-07-12 13:20:00,59.61,59.62,59.55,59.58,13531.0,58.2315,58.2413,58.1729,58.2022,13531.0
2023-07-12 13:25:00,59.54,59.57,59.51,59.51,4832.0,58.1631,58.1924,58.1338,58.1338,4832.0
2023-07-12 13:30:00,59.48,59.57,59.47,59.55,24591.0,58.1045,58.1924,58.0948,58.1729,24591.0
2023-07-12 13:35:00,59.54,59.58,59.52,59.57,12838.0,58.1631,58.2022,58.1436,58.1924,12838.0
2023-07-12 13:40:00,59.57,59.58,59.53,59.54,8381.0,58.1924,58.2022,58.1534,58.1631,8381.0
2023-07-12 13:45:00,59.54,59.55,59.46,59.52,9452.0,58.1631,58.1729,58.085,58.1436,9452.0
2023-07-12 13:50:00,59.51,59.56,59.5,59.55,8910.0,58.1338,58.1827,58.1241,58.1729,8910.0
2023-07-12 13:55:00,59.57,59.58,59.51,59.54,7631.0,58.1924,58.2022,58.1338,58.1631,7631.0
2023-07-12 14:00:00,59.55,59.55,59.44,59.54,19937.0,58.1729,58.1729,58.0655,58.1631,19937.0
2023-07-12 14:05:00,59.54,59.64,59.54,59.61,12987.0,58.1631,58.2608,58.1631,58.2315,12987.0
2023-07-12 14:10:00,59.62,59.7,59.62,59.7,8844.0,58.2413,58.3194,58.2413,58.3194,8844.0
2023-07-12 14:15:00,59.7,59.7,59.6,59.61,11353.0,58.3194,58.3194,58.2218,58.2315,11353.0
2023-07-12 14:20:00,59.59,59.65,59.58,59.61,7739.0,58.212,58.2706,58.2022,58.2315,7739.0
2023-07-12 14:25:00,59.61,59.62,59.59,59.6,3994.0,58.2315,58.2413,58.212,58.2218,3994.0
2023-07-12 14:30:00,59.59,59.6,59.56,59.58,8598.0,58.212,58.2218,58.1827,58.2022,8598.0
2023-07-12 14:35:00,59.58,59.65,59.58,59.6,25048.0,58.2022,58.2706,58.2022,58.2218,25048.0
2023-07-12 14:40:00,59.59,59.59,59.46,59.51,15794.0,58.212,58.212,58.085,58.1338,15794.0
2023-07-12 14:45:00,59.52,59.52,59.41,59.46,24543.0,58.1436,58.1436,58.0361,58.085,24543.0
2023-07-12 14:50:00,59.47,59.48,59.4,59.43,35850.0,58.0948,58.1045,58.0264,58.0557,35850.0
2023-07-12 14:55:00,59.43,59.48,59.4,59.48,15189.0,58.0557,58.1045,58.0264,58.1045,15189.0
2023-07-12 15:00:00,59.45,59.46,59.36,59.42,43785.0,58.0752,58.085,57.9873,58.0459,43785.0
2023-07-12 15:05:00,59.4,59.48,59.38,59.41,17825.0,58.0264,58.1045,58.0068,58.0361,17825.0
2023-07-12 15:10:00,59.38,59.44,59.36,59.44,23836.0,58.0068,58.0655,57.9873,58.0655,23836.0
2023-07-12 15:15:00,59.45,59.47,59.38,59.4,14328.0,58.0752,58.0948,58.0068,58.0264,14328.0
2023-07-12 15:20:00,59.35,59.36,59.19,59.21,53373.0,57.9775,57.9873,57.8212,57.8408,53373.0
2023-07-12 15:25:00,59.18,59.26,59.07,59.23,26632.0,57.8115,57.8896,57.704,57.8603,26632.0
2023-07-12 15:30:00,59.24,59.36,59.22,59.34,16946.0,57.8701,57.9873,57.8505,57.9678,16946.0
2023-07-12 15:35:00,59.35,59.4,59.32,59.35,42397.0,57.9775,58.0264,57.9482,57.9775,42397.0
2023-07-12 15:40:00,59.34,59.41,59.3,59.4,22103.0,57.9678,58.0361,57.9287,58.0264,22103.0
2023-07-12 15:45:00,59.41,59.41,59.28,59.29,23903.0,58.0361,58.0361,57.9092,57.9189,23903.0
2023-07-12 15:50:00,59.28,59.33,59.22,59.3,48964.0,57.9092,57.958,57.8505,57.9287,48964.0
2023-07-12 15:55:00,59.3,59.31,59.17,59.31,89233.0,57.9287,57.9385,57.8017,57.9385,89233.0
2023-07-13 09:30:00,59.6,59.92,59.6,59.8,129810.0,58.2218,58.5344,58.2218,58.4171,129810.0
2023-07-13 09:35:00,59.81,59.82,59.65,59.65,62021.0,58.4269,58.4367,58.2706,58.2706,62021.0
2023-07-13 09:40:00,59.66,59.76,59.61,59.67,44693.0,58.2804,58.3781,58.2315,58.2901,44693.0
2023-07-13 09:45:00,59.67,59.7,59.63,59.68,10490.0,58.2901,58.3194,58.2511,58.2999,10490.0
2023-07-13 09:50:00,59.66,59.75,59.64,59.73,17601.0,58.2804,58.3683,58.2608,58.3487,17601.0
2023-07-13 09:55:00,59.74,59.79,59.69,59.78,38719.0,58.3585,58.4074,58.3097,58.3976,38719.0
2023-07-13 10:00:00,59.78,59.78,59.71,59.74,11666.0,58.3976,58.3976,58.3292,58.3585,11666.0
2023-07-13 10:05:00,59.74,59.78,59.66,59.78,16992.0,58.3585,58.3976,58.2804,58.3976,16992.0
2023-07-13 10:10:00,59.78,59.79,59.68,59.71,12902.0,58.3976,58.4074,58.2999,58.3292,12902.0
2023-07-13 10:15:00,59.73,59.76,59.62,59.63,17746.0,58.3487,58.3781,58.2413,58.2511,17746.0
2023-07-13 10:20:00,59.64,59.71,59.58,59.7,22798.0,58.2608,58.3292,58.2022,58.3194,22798.0
2023-07-13 10:25:00,59.71,59.71,59.62,59.62,26007.0,58.3292,58.3292,58.2413,58.2413,26007.0
2023-07-13 10:30:00,59.63,59.75,59.62,59.75,27575.0,58.2511,58.3683,58.2413,58.3683,27575.0
2023-07-13 10:35:00,59.77,59.81,59.64,59.69,51127.0,58.3878,58.4269,58.2608,58.3097,51127.0
2023-07-13 10:40:00,59.68,59.7,59.58,59.58,19993.0,58.2999,58.3194,58.2022,58.2022,19993.0
2023-07-13 10:45:00,59.57,59.62,59.49,59.54,46917.0,58.1924,58.2413,58.1143,58.1631,46917.0
2023-07-13 10:50:00,59.54,59.54,59.41,59.42,45163.0,58.1631,58.1631,58.0361,58.0459,45163.0
2023-07-13 10:55:00,59.44,59.54,59.4,59.54,19639.0,58.0655,58.1631,58.0264,58.1631,19639.0
2023-07-13 11:00:00,59.55,59.59,59.51,59.59,31505.0,58.1729,58.212,58.1338,58.212,31505.0
2023-07-13 11:05:00,59.59,59.59,59.49,59.5,14808.0,58.212,58.212,58.1143,58.1241,14808.0
2023-07-13 11:10:00,59.49,59.51,59.41,59.43,17157.0,58.1143,58.1338,58.0361,58.0557,17157.0
2023-07-13 11:15:00,59.45,59.53,59.43,59.5,23475.0,58.0752,58.1534,58.0557,58.1241,23475.0
2023-07-13 11:20:00,59.5,59.5,59.43,59.43,8940.0,58.1241,58.1241,58.0557,58.0557,8940.0
2023-07-13 11:25:00,59.45,59.47,59.38,59.39,17816.0,58.0752,58.0948,58.0068,58.0166,17816.0
2023-07-13 11:30:00,59.4,59.4,59.3,59.31,36750.0,58.0264,58.0264,57.9287,57.9385,36750.0
2023-07-13 11:35:00,59.31,59.39,59.31,59.38,21473.0,57.9385,58.0166,57.9385,58.0068,21473.0
2023-07-13 11:40:00,59.37,59.39,59.31,59.35,18885.0,57.9971,58.0166,57.9385,57.9775,18885.0
2023-07-13 11:45:00,59.39,59.44,59.37,59.42,12590.0,58.0166,58.0655,57.9971,58.0459,12590.0
2023-07-13 11:50:00,59.4,59.44,59.39,59.39,7500.0,58.0264,58.0655,58.0166,58.0166,7500.0
2023-07-13 11:55:00,59.37,59.45,59.36,59.44,7900.0,57.9971,58.0752,57.9873,58.0655,7900.0
2023-07-13 12:00:00,59.47,59.57,59.44,59.57,21590.0,58.0948,58.1924,58.0655,58.1924,21590.0
2023-07-13 12:05:00,59.57,59.58,59.53,59.55,64494.0,58.1924,58.2022,58.1534,58.1729,64494.0
2023-07-13 12:10:00,59.55,59.6,59.53,59.55,9923.0,58.1729,58.2218,58.1534,58.1729,9923.0
2023-07-13 12:15:00,59.54,59.61,59.54,59.58,22138.0,58.1631,58.2315,58.1631,58.2022,22138.0
2023-07-13 12:20:00,59.57,59.6,59.53,59.56,17149.0,58.1924,58.2218,58.1534,58.1827,17149.0
2023-07-13 12:25:00,59.55,59.58,59.52,59.54,7009.0,58.1729,58.2022,58.1436,58.1631,7009.0
2023-07-13 12:30:00,59.54,59.65,59.53,59.61,42392.0,58.1631,58.2706,58.1534,58.2315,42392.0
2023-07-13 12:35:00,59.64,59.64,59.57,59.58,12036.0,58.2608,58.2608,58.1924,58.2022,12036.0
2023-07-13 12:40:00,59.6,59.62,59.58,59.6,5967.0,58.2218,58.2413,58.2022,58.2218,5967.0
2023-07-13 12:45:00,59.6,59.6,59.54,59.54,15900.0,58.2218,58.2218,58.1631,58.1631,15900.0
2023-07-13 12:50:00,59.55,59.6,59.54,59.54,8897.0,58.1729,58.2218,58.1631,58.1631,8897.0
2023-07-13 12:55:00,59.52,59.52,59.42,59.51,10030.0,58.1436,58.1436,58.0459,58.1338,10030.0
2023-07-13 13:00:00,59.52,59.52,59.45,59.45,7655.0,58.1436,58.1436,58.0752,58.0752,7655.0
2023-07-13 13:05:00,59.46,59.47,59.34,59.36,18401.0,58.085,58.0948,57.9678,57.9873,18401.0
2023-07-13 13:10:00,59.33,59.46,59.32,59.45,16783.0,57.958,58.085,57.9482,58.0752,16783.0
2023-07-13 13:15:00,59.46,59.48,59.44,59.48,14516.0,58.085,58.1045,58.0655,58.1045,14516.0
2023-07-13 13:20:00,59.48,59.48,59.4,59.42,15080.0,58.1045,58.1045,58.0264,58.0459,15080.0
2023-07-13 13:25:00,59.42,59.47,59.41,59.44,19055.0,58.0459,58.0948,58.0361,58.0655,19055.0
2023-07-13 13:30:00,59.44,59.52,59.44,59.49,17673.0,58.0655,58.1436,58.0655,58.1143,17673.0
2023-07-13 13:35:00,59.49,59.5,59.47,59.49,14344.0,58.1143,58.1241,58.0948,58.1143,14344.0
2023-07-13 13:40:00,59.48,59.51,59.46,59.47,6271.0,58.1045,58.1338,58.085,58.0948,6271.0
2023-07-13 13:45:00,59.49,59.49,59.44,59.46,4339.0,58.1143,58.1143,58.0655,58.085,4339.0
2023-07-13 13:50:00,59.45,59.47,59.43,59.46,6513.0,58.0752,58.0948,58.0557,58.085,6513.0
2023-07-13 13:55:00,59.46,59.46,59.42,59.43,4200.0,58.085,58.085,58.0459,58.0557,4200.0
2023-07-13 14:00:00,59.46,59.47,59.43,59.45,4614.0,58.085,58.0948,58.0557,58.0752,4614.0
2023-07-13 14:05:00,59.45,59.54,59.44,59.51,6574.0,58.0752,58.1631,58.0655,58.1338,6574.0
2023-07-13 14:10:00,59.52,59.55,59.49,59.51,11059.0,58.1436,58.1729,58.1143,58.1338,11059.0
2023-07-13 14:15:00,59.51,59.59,59.5,59.53,14349.0,58.1338,58.212,58.1241,58.1534,14349.0
2023-07-13 14:20:00,59.54,59.56,59.5,59.5,6283.0,58.1631,58.1827,58.1241,58.1241,6283.0
2023-07-13 14:25:00,59.49,59.49,59.39,59.42,25999.0,58.1143,58.1143,58.0166,58.0459,25999.0
2023-07-13 14:30:00,59.39,59.47,59.37,59.46,18189.0,58.0166,58.0948,57.9971,58.085,18189.0
2023-07-13 14:35:00,59.46,59.48,59.4,59.4,16536.0,58.085,58.1045,58.0264,58.0264,16536.0
2023-07-13 14:40:00,59.39,59.45,59.38,59.43,14233.0,58.0166,58.0752,58.0068,58.0557,14233.0
2023-07-13 14:45:00,59.43,59.5,59.43,59.48,12827.0,58.0557,58.1241,58.0557,58.1045,12827.0
2023-07-13 14:50:00,59.47,59.5,59.43,59.44,7713.0,58.0948,58.1241,58.0557,58.0655,7713.0
2023-07-13 14:55:00,59.42,59.49,59.41,59.49,7792.0,58.0459,58.1143,58.0361,58.1143,7792.0
2023-07-13 15:00:00,59.49,59.55,59.48,59.53,14663.0,58.1143,58.1729,58.1045,58.1534,14663.0
2023-07-13 15:05:00,59.53,59.53,59.46,59.48,14947.0,58.1534,58.1534,58.085,58.1045,14947.0
2023-07-13 15:10:00,59.49,59.66,59.49,59.59,29463.0,58.1143,58.2804,58.1143,58.212,29463.0
2023-07-13 15:15:00,59.59,59.61,59.46,59.49,16065.0,58.212,58.2315,58.085,58.1143,16065.0
2023-07-13 15:20:00,59.53,59.6,59.49,59.55,16133.0,58.1534,58.2218,58.1143,58.1729,16133.0
2023-07-13 15:25:00,59.54,59.59,59.53,59.58,88893.0,58.1631,58.212,58.1534,58.2022,88893.0
2023-07-13 15:30:00,59.58,59.65,59.53,59.55,21852.0,58.2022,58.2706,58.1534,58.1729,21852.0
2023-07-13 15:35:00,59.55,59.63,59.52,59.63,26055.0,58.1729,58.2511,58.1436,58.2511,26055.0
2023-07-13 15:40:00,59.63,59.77,59.6,59.76,31592.0,58.2511,58.3878,58.2218,58.3781,31592.0
2023-07-13 15:45:00,59.77,59.79,59.6,59.6,22814.0,58.3878,58.4074,58.2218,58.2218,22814.0
2023-07-13 15:50:00,59.61,59.66,59.45,59.47,103416.0,58.2315,58.2804,58.0752,58.0948,103416.0
2023-07-13 15:55:00,59.47,59.49,59.41,59.43,48617.0,58.0948,58.1143,58.0361,58.0557,48617.0
2023-07-14 09:30:00,60.34,60.35,60.12,60.17,149610.0,58.9446,58.9544,58.7297,58.7786,149610.0
2023-07-14 09:35:00,60.17,60.35,60.13,60.34,214827.0,58.7786,58.9544,58.7395,58.9446,214827.0
2023-07-14 09:40:00,60.34,60.35,60.15,60.15,103108.0,58.9446,58.9544,58.759,58.759,103108.0
2023-07-14 09:45:00,60.15,60.34,60.1,60.31,158004.0,58.759,58.9446,58.7102,58.9153,158004.0
2023-07-14 09:50:00,60.31,60.39,60.24,60.34,78274.0,58.9153,58.9935,58.847,58.9446,78274.0
2023-07-14 09:55:00,60.34,60.44,60.33,60.37,76001.0,58.9446,59.0423,58.9349,58.9739,76001.0
2023-07-14 10:00:00,60.35,60.37,60.08,60.16,95171.0,58.9544,58.9739,58.6907,58.7688,95171.0
2023-07-14 10:05:00,60.15,60.34,60.12,60.29,39393.0,58.759,58.9446,58.7297,58.8958,39393.0
2023-07-14 10:10:00,60.28,60.34,60.24,60.31,35633.0,58.886,58.9446,58.847,58.9153,35633.0
2023-07-14 10:15:00,60.33,60.38,60.23,60.25,38292.0,58.9349,58.9837,58.8372,58.8567,38292.0
2023-07-14 10:20:00,60.24,60.28,60.16,60.25,45571.0,58.847,58.886,58.7688,58.8567,45571.0
2023-07-14 10:25:00,60.24,60.29,60.11,60.11,22961.0,58.847,58.8958,58.72,58.72,22961.0
2023-07-14 10:30:00,60.1,60.17,59.9,59.98,65675.0,58.7102,58.7786,58.5148,58.593,65675.0
2023-07-14 10:35:00,59.98,59.98,59.84,59.89,49697.0,58.593,58.593,58.4562,58.505,49697.0
2023-07-14 10:40:00,59.88,59.91,59.8,59.85,49207.0,58.4953,58.5246,58.4171,58.466,49207.0
2023-07-14 10:45:00,59.87,59.88,59.72,59.77,35931.0,58.4855,58.4953,58.339,58.3878,35931.0
2023-07-14 10:50:00,59.76,59.88,59.71,59.88,43045.0,58.3781,58.4953,58.3292,58.4953,43045.0
2023-07-14 10:55:00,59.88,59.97,59.84,59.94,34171.0,58.4953,58.5832,58.4562,58.5539,34171.0
2023-07-14 11:00:00,59.97,59.97,59.8,59.92,22364.0,58.5832,58.5832,58.4171,58.5344,22364.0
2023-07-14 11:05:00,59.92,59.94,59.86,59.9,24300.0,58.5344,58.5539,58.4757,58.5148,24300.0
2023-07-14 11:10:00,59.88,59.97,59.88,59.94,27080.0,58.4953,58.5832,58.4953,58.5539,27080.0
2023-07-14 11:15:00,59.95,60.0,59.89,59.96,36868.0,58.5637,58.6125,58.505,58.5734,36868.0
2023-07-14 11:20:00,59.97,59.99,59.9,59.91,30226.0,58.5832,58.6027,58.5148,58.5246,30226.0
2023-07-14 11:25:00,59.9,59.98,59.9,59.96,18851.0,58.5148,58.593,58.5148,58.5734,18851.0
2023-07-14 11:30:00,59.96,60.1,59.96,60.08,13287.0,58.5734,58.7102,58.5734,58.6907,13287.0
2023-07-14 11:35:00,60.1,60.14,60.03,60.1,26657.0,58.7102,58.7493,58.6418,58.7102,26657.0
2023-07-14 11:40:00,60.1,60.12,59.99,60.04,16479.0,58.7102,58.7297,58.6027,58.6516,16479.0
2023-07-14 11:45:00,60.04,60.04,59.98,60.02,15760.0,58.6516,58.6516,58.593,58.632,15760.0
2023-07-14 11:50:00,59.97,60.0,59.9,60.0,16514.0,58.5832,58.6125,58.5148,58.6125,16514.0
2023-07-14 11:55:00,60.01,60.08,60.0,60.08,13301.0,58.6223,58.6907,58.6125,58.6907,13301.0
2023-07-14 12:00:00,60.08,60.16,60.05,60.12,14893.0,58.6907,58.7688,58.6613,58.7297,14893.0
2023-07-14 12:05:00,60.1,60.11,60.03,60.04,23040.0,58.7102,58.72,58.6418,58.6516,23040.0
2023-07-14 12:10:00,60.03,60.05,59.99,60.03,8683.0,58.6418,58.6613,58.6027,58.6418,8683.0
2023-07-14 12:15:00,60.04,60.05,60.0,60.01,9147.0,58.6516,58.6613,58.6125,58.6223,9147.0
2023-07-14 12:20:00,60.01,60.08,60.0,60.0,6427.0,58.6223,58.6907,58.6125,58.6125,6427.0
2023-07-14 12:25:00,60.01,60.02,59.92,59.92,13838.0,58.6223,58.632,58.5344,58.5344,13838.0
2023-07-14 12:30:00,59.92,60.03,59.89,60.03,20243.0,58.5344,58.6418,58.505,58.6418,20243.0
2023-07-14 12:35:00,60.03,60.03,59.98,59.99,8250.0,58.6418,58.6418,58.593,58.6027,8250.0
2023-07-14 12:40:00,59.99,60.1,59.99,60.05,8911.0,58.6027,58.7102,58.6027,58.6613,8911.0
2023-07-14 12:45:00,60.06,60.08,59.93,60.06,37991.0,58.6711,58.6907,58.5441,58.6711,37991.0
2023-07-14 12:50:00,60.06,60.07,59.99,60.06,11047.0,58.6711,58.6809,58.6027,58.6711,11047.0
2023-07-14 12:55:00,60.04,60.06,60.02,60.05,9187.0,58.6516,58.6711,58.632,58.6613,9187.0
2023-07-14 13:00:00,60.06,60.08,59.93,59.98,18196.0,58.6711,58.6907,58.5441,58.593,18196.0
2023-07-14 13:05:00,59.97,59.97,59.89,59.91,11742.0,58.5832,58.5832,58.505,58.5246,11742.0
2023-07-14 13:10:00,59.9,59.99,59.88,59.96,13519.0,58.5148,58.6027,58.4953,58.5734,13519.0
2023-07-14 13:15:00,59.98,60.05,59.97,60.02,16966.0,58.593,58.6613,58.5832,58.632,16966.0
2023-07-14 13:20:00,60.05,60.06,59.98,59.99,4384.0,58.6613,58.6711,58.593,58.6027,4384.0
2023-07-14 13:25:00,59.97,60.04,59.94,60.03,14953.0,58.5832,58.6516,58.5539,58.6418,14953.0
2023-07-14 13:30:00,60.03,60.09,60.0,60.05,9189.0,58.6418,58.7004,58.6125,58.6613,9189.0
2023-07-14 13:35:00,60.05,60.12,60.05,60.1,14931.0,58.6613,58.7297,58.6613,58.7102,14931.0
2023-07-14 13:40:00,60.09,60.11,60.06,60.09,9806.0,58.7004,58.72,58.6711,58.7004,9806.0
2023-07-14 13:45:00,60.09,60.18,60.09,60.18,4625.0,58.7004,58.7883,58.7004,58.7883,4625.0
2023-07-14 13:50:00,60.17,60.24,60.15,60.23,9026.0,58.7786,58.847,58.759,58.8372,9026.0
2023-07-14 13:55:00,60.23,60.26,60.14,60.16,18930.0,58.8372,58.8665,58.7493,58.7688,18930.0
2023-07-14 14:00:00,60.18,60.29,60.17,60.27,18876.0,58.7883,58.8958,58.7786,58.8763,18876.0
2023-07-14 14:05:00,60.28,60.3,60.25,60.27,12029.0,58.886,58.9056,58.8567,58.8763,12029.0
2023-07-14 14:10:00,60.28,60.33,60.27,60.31,15807.0,58.886,58.9349,58.8763,58.9153,15807.0
2023-07-14 14:15:00,60.32,60.34,60.27,60.29,14516.0,58.9251,58.9446,58.8763,58.8958,14516.0
2023-07-14 14:20:00,60.3,60.3,60.19,60.24,12699.0,58.9056,58.9056,58.7981,58.847,12699.0
2023-07-14 14:25:00,60.27,60.27,60.19,60.19,10925.0,58.8763,58.8763,58.7981,58.7981,10925.0
2023-07-14 14:30:00,60.21,60.26,60.14,60.16,9278.0,58.8176,58.8665,58.7493,58.7688,9278.0
2023-07-14 14:35:00,60.14,60.14,60.04,60.11,11505.0,58.7493,58.7493,58.6516,58.72,11505.0
2023-07-14 14:40:00,60.12,60.16,60.09,60.1,12944.0,58.7297,58.7688,58.7004,58.7102,12944.0
2023-07-14 14:45:00,60.11,60.15,60.07,60.14,9693.0,58.72,58.759,58.6809,58.7493,9693.0
2023-07-14 14:50:00,60.13,60.26,60.12,60.24,9222.0,58.7395,58.8665,58.7297,58.847,9222.0
2023-07-14 14:55:00,60.24,60.25,60.1,60.13,18823.0,58.847,58.8567,58.7102,58.7395,18823.0
2023-07-14 15:00:00,60.12,60.12,59.88,59.98,46941.0,58.7297,58.7297,58.4953,58.593,46941.0
2023-07-14 15:05:00,59.97,60.09,59.93,60.09,79317.0,58.5832,58.7004,58.5441,58.7004,79317.0
2023-07-14 15:10:00,60.1,60.18,60.04,60.17,16495.0,58.7102,58.7883,58.6516,58.7786,16495.0
2023-07-14 15:15:00,60.18,60.26,60.18,60.23,27682.0,58.7883,58.8665,58.7883,58.8372,27682.0
2023-07-14 15:20:00,60.22,60.22,60.11,60.13,8661.0,58.8274,58.8274,58.72,58.7395,8661.0
2023-07-14 15:25:00,60.09,60.15,60.07,60.11,22875.0,58.7004,58.759,58.6809,58.72,22875.0
2023-07-14 15:30:00,60.12,60.12,60.02,60.06,12756.0,58.7297,58.7297,58.632,58.6711,12756.0
2023-07-14 15:35:00,60.04,60.07,59.99,60.06,30617.0,58.6516,58.6809,58.6027,58.6711,30617.0
2023-07-14 15:40:00,60.06,60.07,59.96,59.97,12409.0,58.6711,58.6809,58.5734,58.5832,12409.0
2023-07-14 15:45:00,59.97,60.01,59.86,59.93,36234.0,58.5832,58.6223,58.4757,58.5441,36234.0
2023-07-14 15:50:00,59.88,60.08,59.84,59.98,36681.0,58.4953,58.6907,58.4562,58.593,36681.0
2023-07-14 15:55:00,59.98,60.06,59.84,60.06,36074.0,58.593,58.6711,58.4562,58.6711,36074.0
2023-07-17 09:30:00,59.72,60.06,59.71,59.78,118097.0,58.339,58.6711,58.3292,58.3976,118097.0
2023-07-17 09:35:00,59.74,59.86,59.52,59.83,49310.0,58.3585,58.4757,58.1436,58.4464,49310.0
2023-07-17 09:40:00,59.8,59.87,59.75,59.85,97042.0,58.4171,58.4855,58.3683,58.466,97042.0
2023-07-17 09:45:00,59.87,60.11,59.86,60.01,86552.0,58.4855,58.72,58.4757,58.6223,86552.0
2023-07-17 09:50:00,60.02,60.1,59.99,60.09,25012.0,58.632,58.7102,58.6027,58.7004,25012.0
2023-07-17 09:55:00,60.09,60.14,60.03,60.03,21420.0,58.7004,58.7493,58.6418,58.6418,21420.0
2023-07-17 10:00:00,60.04,60.13,60.01,60.1,14715.0,58.6516,58.7395,58.6223,58.7102,14715.0
2023-07-17 10:05:00,60.1,60.27,60.1,60.15,29915.0,58.7102,58.8763,58.7102,58.759,29915.0
2023-07-17 10:10:00,60.1,60.12,60.04,60.11,17416.0,58.7102,58.7297,58.6516,58.72,17416.0
2023-07-17 10:15:00,60.13,60.14,60.04,60.11,9897.0,58.7395,58.7493,58.6516,58.72,9897.0
2023-07-17 10:20:00,60.12,60.14,60.08,60.13,5436.0,58.7297,58.7493,58.6907,58.7395,5436.0
2023-07-17 10:25:00,60.13,60.16,60.08,60.13,4414.0,58.7395,58.7688,58.6907,58.7395,4414.0
2023-07-17 10:30:00,60.11,60.13,60.06,60.06,11397.0,58.72,58.7395,58.6711,58.6711,11397.0
2023-07-17 10:35:00,60.1,60.17,60.04,60.16,13600.0,58.7102,58.7786,58.6516,58.7688,13600.0
2023-07-17 10:40:00,60.17,60.27,60.14,60.27,9273.0,58.7786,58.8763,58.7493,58.8763,9273.0
2023-07-17 10:45:00,60.28,60.37,60.23,60.35,23218.0,58.886,58.9739,58.8372,58.9544,23218.0
2023-07-17 10:50:00,60.31,60.33,60.23,60.24,27651.0,58.9153,58.9349,58.8372,58.847,27651.0
2023-07-17 10:55:00,60.25,60.29,60.18,60.26,17546.0,58.8567,58.8958,58.7883,58.8665,17546.0
2023-07-17 11:00:00,60.26,60.31,60.25,60.3,10578.0,58.8665,58.9153,58.8567,58.9056,10578.0
2023-07-17 11:05:00,60.29,60.29,60.24,60.26,7207.0,58.8958,58.8958,58.847,58.8665,7207.0
2023-07-17 11:10:00,60.24,60.28,60.22,60.27,7400.0,58.847,58.886,58.8274,58.8763,7400.0
2023-07-17 11:15:00,60.28,60.31,60.21,60.31,6630.0,58.886,58.9153,58.8176,58.9153,6630.0
2023-07-17 11:20:00,60.32,60.41,60.29,60.41,12586.0,58.9251,59.013,58.8958,59.013,12586.0
2023-07-17 11:25:00,60.38,60.38,60.29,60.35,5098.0,58.9837,58.9837,58.8958,58.9544,5098.0
2023-07-17 11:30:00,60.33,60.39,60.32,60.37,9610.0,58.9349,58.9935,58.9251,58.9739,9610.0
2023-07-17 11:35:00,60.37,60.47,60.37,60.41,21264.0,58.9739,59.0716,58.9739,59.013,21264.0
2023-07-17 11:40:00,60.42,60.44,60.36,60.37,16018.0,59.0228,59.0423,58.9642,58.9739,16018.0
2023-07-17 11:45:00,60.37,60.4,60.33,60.37,5980.0,58.9739,59.0033,58.9349,58.9739,5980.0
2023-07-17 11:50:00,60.36,60.36,60.26,60.31,22582.0,58.9642,58.9642,58.8665,58.9153,22582.0
2023-07-17 11:55:00,60.3,60.41,60.3,60.41,5326.0,58.9056,59.013,58.9056,59.013,5326.0
2023-07-17 12:00:00,60.41,60.41,60.33,60.34,4979.0,59.013,59.013,58.9349,58.9446,4979.0
2023-07-17 12:05:00,60.35,60.37,60.33,60.35,5958.0,58.9544,58.9739,58.9349,58.9544,5958.0
2023-07-17 12:10:00,60.34,60.39,60.34,60.36,6805.0,58.9446,58.9935,58.9446,58.9642,6805.0
2023-07-17 12:15:00,60.33,60.34,60.26,60.26,8976.0,58.9349,58.9446,58.8665,58.8665,8976.0
2023-07-17 12:20:00,60.26,60.34,60.22,60.29,12323.0,58.8665,58.9446,58.8274,58.8958,12323.0
2023-07-17 12:25:00,60.3,60.32,60.29,60.3,5600.0,58.9056,58.9251,58.8958,58.9056,5600.0
2023-07-17 12:30:00,60.29,60.3,60.25,60.25,3605.0,58.8958,58.9056,58.8567,58.8567,3605.0
2023-07-17 12:35:00,60.25,60.3,60.2,60.3,8266.0,58.8567,58.9056,58.8079,58.9056,8266.0
2023-07-17 12:40:00,60.32,60.38,60.32,60.38,3730.0,58.9251,58.9837,58.9251,58.9837,3730.0
2023-07-17 12:45:00,60.38,60.38,60.36,60.38,4513.0,58.9837,58.9837,58.9642,58.9837,4513.0
2023-07-17 12:50:00,60.34,60.44,60.34,60.43,4978.0,58.9446,59.0423,58.9446,59.0326,4978.0
2023-07-17 12:55:00,60.43,60.45,60.41,60.44,4252.0,59.0326,59.0521,59.013,59.0423,4252.0
2023-07-17 13:00:00,60.42,60.44,60.41,60.43,5428.0,59.0228,59.0423,59.013,59.0326,5428.0
2023-07-17 13:05:00,60.43,60.48,60.35,60.38,26305.0,59.0326,59.0814,58.9544,58.9837,26305.0
2023-07-17 13:10:00,60.4,60.45,60.37,60.45,9706.0,59.0033,59.0521,58.9739,59.0521,9706.0
2023-07-17 13:15:00,60.45,60.46,60.41,60.42,2000.0,59.0521,59.0619,59.013,59.0228,2000.0
2023-07-17 13:20:00,60.39,60.43,60.37,60.38,6350.0,58.9935,59.0326,58.9739,58.9837,6350.0
2023-07-17 13:25:00,60.38,60.42,60.38,60.42,1375.0,58.9837,59.0228,58.9837,59.0228,1375.0
2023-07-17 13:30:00,60.43,60.43,60.37,60.4,2400.0,59.0326,59.0326,58.9739,59.0033,2400.0
2023-07-17 13:35:00,60.42,60.44,60.41,60.42,2889.0,59.0228,59.0423,59.013,59.0228,2889.0
2023-07-17 13:40:00,60.42,60.47,60.41,60.46,7605.0,59.0228,59.0716,59.013,59.0619,7605.0
2023-07-17 13:45:00,60.47,60.51,60.46,60.47,13467.0,59.0716,59.1107,59.0619,59.0716,13467.0
2023-07-17 13:50:00,60.47,60.47,60.33,60.33,5385.0,59.0716,59.0716,58.9349,58.9349,5385.0
2023-07-17 13:55:00,60.35,60.37,60.29,60.36,8599.0,58.9544,58.9739,58.8958,58.9642,8599.0
2023-07-17 14:00:00,60.36,60.39,60.27,60.33,2700.0,58.9642,58.9935,58.8763,58.9349,2700.0
2023-07-17 14:05:00,60.33,60.36,60.33,60.34,4000.0,58.9349,58.9642,58.9349,58.9446,4000.0
2023-07-17 14:10:00,60.34,60.4,60.34,60.4,3489.0,58.9446,59.0033,58.9446,59.0033,3489.0
2023-07-17 14:15:00,60.39,60.4,60.31,60.32,5330.0,58.9935,59.0033,58.9153,58.9251,5330.0
2023-07-17 14:20:00,60.32,60.48,60.32,60.48,4500.0,58.9251,59.0814,58.9251,59.0814,4500.0
2023-07-17 14:25:00,60.48,60.53,60.45,60.49,19191.0,59.0814,59.1302,59.0521,59.0912,19191.0
2023-07-17 14:30:00,60.5,60.52,60.47,60.5,10224.0,59.1009,59.1205,59.0716,59.1009,10224.0
2023-07-17 14:35:00,60.5,60.51,60.41,60.41,7028.0,59.1009,59.1107,59.013,59.013,7028.0
2023-07-17 14:40:00,60.43,60.48,60.41,60.47,8219.0,59.0326,59.0814,59.013,59.0716,8219.0
2023-07-17 14:45:00,60.45,60.46,60.44,60.44,8600.0,59.0521,59.0619,59.0423,59.0423,8600.0
2023-07-17 14:50:00,60.45,60.46,60.42,60.45,3010.0,59.0521,59.0619,59.0228,59.0521,3010.0
2023-07-17 14:55:00,60.46,60.46,60.4,60.42,3455.0,59.0619,59.0619,59.0033,59.0228,3455.0
2023-07-17 15:00:00,60.41,60.45,60.41,60.43,2600.0,59.013,59.0521,59.013,59.0326,2600.0
2023-07-17 15:05:00,60.45,60.45,60.37,60.41,2890.0,59.0521,59.0521,58.9739,59.013,2890.0
2023-07-17 15:10:00,60.45,60.52,60.45,60.51,6826.0,59.0521,59.1205,59.0521,59.1107,6826.0
2023-07-17 15:15:00,60.51,60.79,60.48,60.74,58618.0,59.1107,59.3842,59.0814,59.3354,58618.0
2023-07-17 15:20:00,60.75,60.81,60.61,60.69,75912.0,59.3452,59.4038,59.2084,59.2865,75912.0
2023-07-17 15:25:00,60.72,60.76,60.64,60.68,25535.0,59.3159,59.3549,59.2377,59.2768,25535.0
2023-07-17 15:30:00,60.66,60.66,60.52,60.56,21554.0,59.2572,59.2572,59.1205,59.1596,21554.0
2023-07-17 15:35:00,60.55,60.64,60.55,60.61,26180.0,59.1498,59.2377,59.1498,59.2084,26180.0
2023-07-17 15:40:00,60.63,60.67,60.61,60.61,6554.0,59.2279,59.267,59.2084,59.2084,6554.0
2023-07-17 15:45:00,60.6,60.67,60.57,60.61,16979.0,59.1986,59.267,59.1693,59.2084,16979.0
2023-07-17 15:50:00,60.59,60.62,60.47,60.56,64411.0,59.1889,59.2182,59.0716,59.1596,64411.0
2023-07-17 15:55:00,60.54,60.55,60.28,60.37,42008.0,59.14,59.1498,58.886,58.9739,42008.0
2023-07-18 09:30:00,60.27,60.43,60.04,60.4,163996.0,58.8763,59.0326,58.6516,59.0033,163996.0
2023-07-18 09:35:00,60.43,60.71,60.43,60.63,114825.0,59.0326,59.3061,59.0326,59.2279,114825.0
2023-07-18 09:40:00,60.64,61.01,60.64,60.96,123203.0,59.2377,59.5991,59.2377,59.5503,123203.0
2023-07-18 09:45:00,60.97,61.16,60.96,61.09,95604.0,59.5601,59.7457,59.5503,59.6773,95604.0
2023-07-18 09:50:00,61.1,61.19,61.08,61.16,79345.0,59.6871,59.775,59.6675,59.7457,79345.0
2023-07-18 09:55:00,61.15,61.45,61.15,61.41,97057.0,59.7359,60.029,59.7359,59.9899,97057.0
2023-07-18 10:00:00,61.43,61.56,61.42,61.54,49050.0,60.0094,60.1364,59.9997,60.1169,49050.0
2023-07-18 10:05:00,61.57,61.59,61.45,61.47,25069.0,60.1462,60.1657,60.029,60.0485,25069.0
2023-07-18 10:10:00,61.47,61.51,61.43,61.46,27419.0,60.0485,60.0876,60.0094,60.0387,27419.0
2023-07-18 10:15:00,61.45,61.48,61.4,61.46,27969.0,60.029,60.0583,59.9801,60.0387,27969.0
2023-07-18 10:20:00,61.47,61.51,61.41,61.51,11857.0,60.0485,60.0876,59.9899,60.0876,11857.0
2023-07-18 10:25:00,61.49,61.61,61.48,61.6,17671.0,60.068,60.1853,60.0583,60.1755,17671.0
2023-07-18 10:30:00,61.65,61.7,61.54,61.63,34289.0,60.2243,60.2732,60.1169,60.2048,34289.0
2023-07-18 10:35:00,61.62,61.72,61.59,61.71,18034.0,60.195,60.2927,60.1657,60.283,18034.0
2023-07-18 10:40:00,61.72,61.82,61.72,61.78,45820.0,60.2927,60.3904,60.2927,60.3513,45820.0
2023-07-18 10:45:00,61.82,61.97,61.82,61.97,47840.0,60.3904,60.5369,60.3904,60.5369,47840.0
2023-07-18 10:50:00,61.94,62.02,61.93,62.02,118127.0,60.5076,60.5858,60.4979,60.5858,118127.0
2023-07-18 10:55:00,62.03,62.1,62.02,62.06,36210.0,60.5956,60.6639,60.5858,60.6249,36210.0
2023-07-18 11:00:00,62.08,62.24,62.07,62.24,57045.0,60.6444,60.8007,60.6346,60.8007,57045.0
2023-07-18 11:05:00,62.25,62.37,62.19,62.3,51367.0,60.8105,60.9277,60.7519,60.8593,51367.0
2023-07-18 11:10:00,62.32,62.33,62.23,62.23,53660.0,60.8789,60.8886,60.7909,60.7909,53660.0
2023-07-18 11:15:00,62.24,62.25,62.17,62.23,60395.0,60.8007,60.8105,60.7323,60.7909,60395.0
2023-07-18 11:20:00,62.24,62.3,62.24,62.29,28457.0,60.8007,60.8593,60.8007,60.8495,28457.0
2023-07-18 11:25:00,62.29,62.29,62.24,62.25,32808.0,60.8495,60.8495,60.8007,60.8105,32808.0
2023-07-18 11:30:00,62.25,62.26,62.17,62.23,32289.0,60.8105,60.8202,60.7323,60.7909,32289.0
2023-07-18 11:35:00,62.21,62.28,62.17,62.27,19417.0,60.7714,60.8398,60.7323,60.83,19417.0
2023-07-18 11:40:00,62.27,62.31,62.2,62.21,33990.0,60.83,60.8691,60.7616,60.7714,33990.0
2023-07-18 11:45:00,62.21,62.43,62.2,62.43,43157.0,60.7714,60.9863,60.7616,60.9863,43157.0
2023-07-18 11:50:00,62.44,62.49,62.36,62.37,43097.0,60.9961,61.0449,60.9179,60.9277,43097.0
2023-07-18 11:55:00,62.37,62.38,62.32,62.35,14470.0,60.9277,60.9375,60.8789,60.9082,14470.0
2023-07-18 12:00:00,62.36,62.38,62.26,62.29,25714.0,60.9179,60.9375,60.8202,60.8495,25714.0
2023-07-18 12:05:00,62.31,62.31,62.22,62.29,15083.0,60.8691,60.8691,60.7812,60.8495,15083.0
2023-07-18 12:10:00,62.28,62.31,62.23,62.27,24247.0,60.8398,60.8691,60.7909,60.83,24247.0
2023-07-18 12:15:00,62.25,62.26,62.23,62.23,7041.0,60.8105,60.8202,60.7909,60.7909,7041.0
2023-07-18 12:20:00,62.25,62.25,62.01,62.03,49661.0,60.8105,60.8105,60.576,60.5956,49661.0
2023-07-18 12:25:00,62.03,62.16,62.02,62.16,34497.0,60.5956,60.7226,60.5858,60.7226,34497.0
2023-07-18 12:30:00,62.15,62.19,62.1,62.16,33746.0,60.7128,60.7519,60.6639,60.7226,33746.0
2023-07-18 12:35:00,62.16,62.16,62.1,62.1,5242.0,60.7226,60.7226,60.6639,60.6639,5242.0
2023-07-18 12:40:00,62.11,62.17,62.04,62.07,23201.0,60.6737,60.7323,60.6053,60.6346,23201.0
2023-07-18 12:45:00,62.08,62.09,62.03,62.07,38027.0,60.6444,60.6542,60.5956,60.6346,38027.0
2023-07-18 12:50:00,62.08,62.1,62.07,62.1,9037.0,60.6444,60.6639,60.6346,60.6639,9037.0
2023-07-18 12:55:00,62.09,62.1,62.04,62.05,12760.0,60.6542,60.6639,60.6053,60.6151,12760.0
2023-07-18 13:00:00,62.04,62.06,61.99,62.05,31592.0,60.6053,60.6249,60.5565,60.6151,31592.0
2023-07-18 13:05:00,62.05,62.08,62.04,62.05,13736.0,60.6151,60.6444,60.6053,60.6151,13736.0
2023-07-18 13:10:00,62.07,62.07,62.03,62.06,11507.0,60.6346,60.6346,60.5956,60.6249,11507.0
2023-07-18 13:15:00,62.07,62.1,61.99,61.99,25086.0,60.6346,60.6639,60.5565,60.5565,25086.0
2023-07-18 13:20:00,61.99,62.02,61.93,62.01,13228.0,60.5565,60.5858,60.4979,60.576,13228.0
2023-07-18 13:25:00,62.04,62.04,61.96,61.98,9300.0,60.6053,60.6053,60.5272,60.5467,9300.0
2023-07-18 13:30:00,61.99,62.0,61.96,61.98,8076.0,60.5565,60.5663,60.5272,60.5467,8076.0
2023-07-18 13:35:00,61.98,61.99,61.93,61.97,13190.0,60.5467,60.5565,60.4979,60.5369,13190.0
2023-07-18 13:40:00,61.98,62.04,61.97,61.98,12961.0,60.5467,60.6053,60.5369,60.5467,12961.0
2023-07-18 13:45:00,61.99,62.03,61.95,62.03,5584.0,60.5565,60.5956,60.5174,60.5956,5584.0
2023-07-18 13:50:00,62.04,62.07,62.0,62.07,5415.0,60.6053,60.6346,60.5663,60.6346,5415.0
2023-07-18 13:55:00,62.07,62.11,62.03,62.08,19680.0,60.6346,60.6737,60.5956,60.6444,19680.0
2023-07-18 14:00:00,62.09,62.17,62.07,62.13,14468.0,60.6542,60.7323,60.6346,60.6932,14468.0
2023-07-18 14:05:00,62.18,62.2,62.15,62.19,24044.0,60.7421,60.7616,60.7128,60.7519,24044.0
2023-07-18 14:10:00,62.18,62.22,62.16,62.22,17982.0,60.7421,60.7812,60.7226,60.7812,17982.0
2023-07-18 14:15:00,62.22,62.22,62.15,62.22,13720.0,60.7812,60.7812,60.7128,60.7812,13720.0
2023-07-18 14:20:00,62.21,62.29,62.2,62.27,13801.0,60.7714,60.8495,60.7616,60.83,13801.0
2023-07-18 14:25:00,62.27,62.33,62.23,62.33,17533.0,60.83,60.8886,60.7909,60.8886,17533.0
2023-07-18 14:30:00,62.33,62.37,62.24,62.25,25852.0,60.8886,60.9277,60.8007,60.8105,25852.0
2023-07-18 14:35:00,62.23,62.23,62.15,62.17,26405.0,60.7909,60.7909,60.7128,60.7323,26405.0
2023-07-18 14:40:00,62.19,62.22,62.12,62.21,19347.0,60.7519,60.7812,60.6835,60.7714,19347.0
2023-07-18 14:45:00,62.27,62.37,62.26,62.34,16544.0,60.83,60.9277,60.8202,60.8984,16544.0
2023-07-18 14:50:00,62.34,62.35,62.25,62.25,6875.0,60.8984,60.9082,60.8105,60.8105,6875.0
2023-07-18 14:55:00,62.26,62.29,62.24,62.25,3830.0,60.8202,60.8495,60.8007,60.8105,3830.0
2023-07-18 15:00:00,62.25,62.29,62.17,62.27,29381.0,60.8105,60.8495,60.7323,60.83,29381.0
2023-07-18 15:05:00,62.27,62.3,62.22,62.23,19517.0,60.83,60.8593,60.7812,60.7909,19517.0
2023-07-18 15:10:00,62.23,62.35,62.23,62.32,38082.0,60.7909,60.9082,60.7909,60.8789,38082.0
2023-07-18 15:15:00,62.36,62.41,62.33,62.35,37310.0,60.9179,60.9668,60.8886,60.9082,37310.0
2023-07-18 15:20:00,62.36,62.4,62.29,62.4,11044.0,60.9179,60.957,60.8495,60.957,11044.0
2023-07-18 15:25:00,62.41,62.41,62.29,62.31,16229.0,60.9668,60.9668,60.8495,60.8691,16229.0
2023-07-18 15:30:00,62.3,62.32,62.18,62.26,20405.0,60.8593,60.8789,60.7421,60.8202,20405.0
2023-07-18 15:35:00,62.25,62.3,62.23,62.28,21818.0,60.8105,60.8593,60.7909,60.8398,21818.0
2023-07-18 15:40:00,62.33,62.35,62.31,62.34,29580.0,60.8886,60.9082,60.8691,60.8984,29580.0
2023-07-18 15:45:00,62.32,62.44,62.29,62.38,33929.0,60.8789,60.9961,60.8495,60.9375,33929.0
2023-07-18 15:50:00,62.4,62.45,62.24,62.32,60261.0,60.957,61.0058,60.8007,60.8789,60261.0
2023-07-18 15:55:00,62.32,62.37,62.25,62.3,54696.0,60.8789,60.9277,60.8105,60.8593,54696.0
2023-07-19 09:30:00,62.71,63.28,62.71,63.06,235668.0,61.2598,61.8167,61.2598,61.6017,235668.0
2023-07-19 09:35:00,63.07,63.16,62.96,63.05,119578.0,61.6115,61.6994,61.5041,61.592,119578.0
2023-07-19 09:40:00,63.06,63.11,62.93,63.04,50263.0,61.6017,61.6506,61.4747,61.5822,50263.0
2023-07-19 09:45:00,63.04,63.14,63.02,63.08,36018.0,61.5822,61.6799,61.5627,61.6213,36018.0
2023-07-19 09:50:00,63.09,63.29,63.04,63.27,76725.0,61.631,61.8264,61.5822,61.8069,76725.0
2023-07-19 09:55:00,63.26,63.4,63.24,63.4,70912.0,61.7971,61.9339,61.7776,61.9339,70912.0
2023-07-19 10:00:00,63.38,63.51,63.33,63.5,47788.0,61.9143,62.0413,61.8655,62.0316,47788.0
2023-07-19 10:05:00,63.51,63.65,63.51,63.63,83208.0,62.0413,62.1781,62.0413,62.1586,83208.0
2023-07-19 10:10:00,63.61,63.7,63.58,63.64,68080.0,62.139,62.2269,62.1097,62.1683,68080.0
2023-07-19 10:15:00,63.64,63.75,63.57,63.73,50508.0,62.1683,62.2758,62.0999,62.2562,50508.0
2023-07-19 10:20:00,63.75,63.83,63.71,63.74,59731.0,62.2758,62.3539,62.2367,62.266,59731.0
2023-07-19 10:25:00,63.74,63.77,63.54,63.54,42522.0,62.266,62.2953,62.0706,62.0706,42522.0
2023-07-19 10:30:00,63.55,63.61,63.4,63.42,35200.0,62.0804,62.139,61.9339,61.9534,35200.0
2023-07-19 10:35:00,63.42,63.44,63.25,63.29,33042.0,61.9534,61.973,61.7873,61.8264,33042.0
2023-07-19 10:40:00,63.28,63.41,63.23,63.35,46991.0,61.8167,61.9436,61.7678,61.885,46991.0
2023-07-19 10:45:00,63.35,63.39,63.25,63.32,37743.0,61.885,61.9241,61.7873,61.8557,37743.0
2023-07-19 10:50:00,63.36,63.46,63.08,63.1,59067.0,61.8948,61.9925,61.6213,61.6408,59067.0
2023-07-19 10:55:00,63.11,63.15,62.9,63.1,68997.0,61.6506,61.6897,61.4454,61.6408,68997.0
2023-07-19 11:00:00,63.1,63.16,63.01,63.01,48300.0,61.6408,61.6994,61.5529,61.5529,48300.0
2023-07-19 11:05:00,63.03,63.13,63.03,63.09,12785.0,61.5724,61.6701,61.5724,61.631,12785.0
2023-07-19 11:10:00,63.09,63.11,63.03,63.11,30628.0,61.631,61.6506,61.5724,61.6506,30628.0
2023-07-19 11:15:00,63.11,63.21,63.08,63.19,20983.0,61.6506,61.7483,61.6213,61.7287,20983.0
2023-07-19 11:20:00,63.19,63.2,62.99,63.02,57014.0,61.7287,61.7385,61.5334,61.5627,57014.0
2023-07-19 11:25:00,63.01,63.16,63.01,63.15,10514.0,61.5529,61.6994,61.5529,61.6897,10514.0
2023-07-19 11:30:00,63.16,63.26,63.16,63.19,29860.0,61.6994,61.7971,61.6994,61.7287,29860.0
2023-07-19 11:35:00,63.16,63.21,63.11,63.16,41288.0,61.6994,61.7483,61.6506,61.6994,41288.0
2023-07-19 11:40:00,63.16,63.2,63.13,63.2,12716.0,61.6994,61.7385,61.6701,61.7385,12716.0
2023-07-19 11:45:00,63.19,63.23,63.17,63.18,12847.0,61.7287,61.7678,61.7092,61.719,12847.0
2023-07-19 11:50:00,63.17,63.29,63.15,63.28,18337.0,61.7092,61.8264,61.6897,61.8167,18337.0
2023-07-19 11:55:00,63.31,63.33,63.25,63.29,12576.0,61.846,61.8655,61.7873,61.8264,12576.0
2023-07-19 12:00:00,63.31,63.35,63.13,63.15,50537.0,61.846,61.885,61.6701,61.6897,50537.0
2023-07-19 12:05:00,63.15,63.22,63.13,63.17,24851.0,61.6897,61.758,61.6701,61.7092,24851.0
2023-07-19 12:10:00,63.2,63.25,63.15,63.19,10749.0,61.7385,61.7873,61.6897,61.7287,10749.0
2023-07-19 12:15:00,63.2,63.24,63.18,63.2,21078.0,61.7385,61.7776,61.719,61.7385,21078.0
2023-07-19 12:20:00,63.2,63.2,63.03,63.15,13147.0,61.7385,61.7385,61.5724,61.6897,13147.0
2023-07-19 12:25:00,63.14,63.15,63.0,63.06,8024.0,61.6799,61.6897,61.5431,61.6017,8024.0
2023-07-19 12:30:00,63.04,63.04,62.82,62.93,25632.0,61.5822,61.5822,61.3673,61.4747,25632.0
2023-07-19 12:35:00,62.94,62.94,62.79,62.85,18880.0,61.4845,61.4845,61.338,61.3966,18880.0
2023-07-19 12:40:00,62.83,62.94,62.83,62.93,12020.0,61.3771,61.4845,61.3771,61.4747,12020.0
2023-07-19 12:45:00,62.93,62.94,62.85,62.91,5676.0,61.4747,61.4845,61.3966,61.4552,5676.0
2023-07-19 12:50:00,62.9,62.96,62.87,62.91,13322.0,61.4454,61.5041,61.4161,61.4552,13322.0
2023-07-19 12:55:00,62.9,62.98,62.86,62.97,3869.0,61.4454,61.5236,61.4064,61.5138,3869.0
2023-07-19 13:00:00,62.99,63.02,62.89,62.94,15282.0,61.5334,61.5627,61.4357,61.4845,15282.0
2023-07-19 13:05:00,62.93,62.94,62.83,62.89,15449.0,61.4747,61.4845,61.3771,61.4357,15449.0
2023-07-19 13:10:00,62.89,63.16,62.89,63.15,12633.0,61.4357,61.6994,61.4357,61.6897,12633.0
2023-07-19 13:15:00,63.16,63.16,63.07,63.11,11397.0,61.6994,61.6994,61.6115,61.6506,11397.0
2023-07-19 13:20:00,63.1,63.12,63.04,63.08,6979.0,61.6408,61.6604,61.5822,61.6213,6979.0
2023-07-19 13:25:00,63.09,63.12,63.03,63.12,1450.0,61.631,61.6604,61.5724,61.6604,1450.0
2023-07-19 13:30:00,63.11,63.11,63.02,63.03,17759.0,61.6506,61.6506,61.5627,61.5724,17759.0
2023-07-19 13:35:00,63.02,63.02,62.95,62.97,7611.0,61.5627,61.5627,61.4943,61.5138,7611.0
2023-07-19 13:40:00,62.97,63.12,62.97,63.07,21718.0,61.5138,61.6604,61.5138,61.6115,21718.0
2023-07-19 13:45:00,63.08,63.12,63.04,63.04,7873.0,61.6213,61.6604,61.5822,61.5822,7873.0
2023-07-19 13:50:00,63.01,63.02,62.97,63.0,8226.0,61.5529,61.5627,61.5138,61.5431,8226.0
2023-07-19 13:55:00,63.01,63.01,62.93,62.97,5525.0,61.5529,61.5529,61.4747,61.5138,5525.0
2023-07-19 14:00:00,63.0,63.02,62.94,62.99,10312.0,61.5431,61.5627,61.4845,61.5334,10312.0
2023-07-19 14:05:00,62.98,62.99,62.77,62.8,41843.0,61.5236,61.5334,61.3184,61.3478,41843.0
2023-07-19 14:10:00,62.78,62.89,62.78,62.83,20813.0,61.3282,61.4357,61.3282,61.3771,20813.0
2023-07-19 14:15:00,62.84,62.86,62.81,62.86,30444.0,61.3868,61.4064,61.3575,61.4064,30444.0
2023-07-19 14:20:00,62.85,62.9,62.84,62.85,8499.0,61.3966,61.4454,61.3868,61.3966,8499.0
2023-07-19 14:25:00,62.84,62.97,62.84,62.96,26854.0,61.3868,61.5138,61.3868,61.5041,26854.0
2023-07-19 14:30:00,62.97,63.17,62.97,63.14,13545.0,61.5138,61.7092,61.5138,61.6799,13545.0
2023-07-19 14:35:00,63.12,63.15,63.08,63.15,10395.0,61.6604,61.6897,61.6213,61.6897,10395.0
2023-07-19 14:40:00,63.15,63.25,63.13,63.18,22872.0,61.6897,61.7873,61.6701,61.719,22872.0
2023-07-19 14:45:00,63.18,63.2,63.15,63.2,7532.0,61.719,61.7385,61.6897,61.7385,7532.0
2023-07-19 14:50:00,63.16,63.2,63.13,63.17,2300.0,61.6994,61.7385,61.6701,61.7092,2300.0
2023-07-19 14:55:00,63.16,63.18,63.13,63.16,4828.0,61.6994,61.719,61.6701,61.6994,4828.0
2023-07-19 15:00:00,63.16,63.16,63.11,63.12,9009.0,61.6994,61.6994,61.6506,61.6604,9009.0
2023-07-19 15:05:00,63.1,63.16,63.09,63.12,7811.0,61.6408,61.6994,61.631,61.6604,7811.0
2023-07-19 15:10:00,63.1,63.13,63.04,63.13,12860.0,61.6408,61.6701,61.5822,61.6701,12860.0
2023-07-19 15:15:00,63.14,63.18,63.14,63.16,14591.0,61.6799,61.719,61.6799,61.6994,14591.0
2023-07-19 15:20:00,63.19,63.25,63.18,63.22,22571.0,61.7287,61.7873,61.719,61.758,22571.0
2023-07-19 15:25:00,63.23,63.24,63.15,63.16,7156.0,61.7678,61.7776,61.6897,61.6994,7156.0
2023-07-19 15:30:00,63.14,63.14,62.99,63.0,37515.0,61.6799,61.6799,61.5334,61.5431,37515.0
2023-07-19 15:35:00,62.98,63.02,62.9,62.97,10364.0,61.5236,61.5627,61.4454,61.5138,10364.0
2023-07-19 15:40:00,63.03,63.04,62.96,62.99,5879.0,61.5724,61.5822,61.5041,61.5334,5879.0
2023-07-19 15:45:00,62.98,62.98,62.93,62.94,17003.0,61.5236,61.5236,61.4747,61.4845,17003.0
2023-07-19 15:50:00,62.97,63.03,62.94,62.95,16116.0,61.5138,61.5724,61.4845,61.4943,16116.0
2023-07-19 15:55:00,62.96,62.98,62.88,62.9,42827.0,61.5041,61.5236,61.4259,61.4454,42827.0
2023-07-20 09:30:00,63.23,63.75,63.19,63.65,221303.0,61.7678,62.2758,61.7287,62.1781,221303.0
2023-07-20 09:35:00,63.66,63.81,63.64,63.71,96667.0,62.1879,62.3344,62.1683,62.2367,96667.0
2023-07-20 09:40:00,63.71,63.73,63.54,63.68,97857.0,62.2367,62.2562,62.0706,62.2074,97857.0
2023-07-20 09:45:00,63.7,63.86,63.69,63.83,69507.0,62.2269,62.3832,62.2172,62.3539,69507.0
2023-07-20 09:50:00,63.83,63.9,63.72,63.85,86664.0,62.3539,62.4223,62.2465,62.3735,86664.0
2023-07-20 09:55:00,63.85,64.06,63.85,64.06,81348.0,62.3735,62.5786,62.3735,62.5786,81348.0
2023-07-20 10:00:00,64.05,64.11,63.96,64.03,83860.0,62.5688,62.6275,62.4809,62.5493,83860.0
2023-07-20 10:05:00,64.03,64.05,63.91,63.94,47719.0,62.5493,62.5688,62.4321,62.4614,47719.0
2023-07-20 10:10:00,63.93,63.96,63.8,63.84,41146.0,62.4516,62.4809,62.3246,62.3637,41146.0
2023-07-20 10:15:00,63.84,63.9,63.73,63.77,44312.0,62.3637,62.4223,62.2562,62.2953,44312.0
2023-07-20 10:20:00,63.78,63.78,63.61,63.68,43480.0,62.3051,62.3051,62.139,62.2074,43480.0
2023-07-20 10:25:00,63.69,63.76,63.66,63.73,42142.0,62.2172,62.2856,62.1879,62.2562,42142.0
2023-07-20 10:30:00,63.76,63.82,63.71,63.8,49900.0,62.2856,62.3442,62.2367,62.3246,49900.0
2023-07-20 10:35:00,63.81,63.91,63.75,63.79,45798.0,62.3344,62.4321,62.2758,62.3149,45798.0
2023-07-20 10:40:00,63.79,63.94,63.76,63.93,60553.0,62.3149,62.4614,62.2856,62.4516,60553.0
2023-07-20 10:45:00,63.92,64.13,63.91,64.05,79200.0,62.4419,62.647,62.4321,62.5688,79200.0
2023-07-20 10:50:00,64.04,64.3,64.02,64.29,92526.0,62.5591,62.8131,62.5395,62.8033,92526.0
2023-07-20 10:55:00,64.31,64.31,64.24,64.27,54900.0,62.8228,62.8228,62.7545,62.7838,54900.0
2023-07-20 11:00:00,64.27,64.37,64.26,64.34,57321.0,62.7838,62.8814,62.774,62.8521,57321.0
2023-07-20 11:05:00,64.32,64.32,64.21,64.21,26565.0,62.8326,62.8326,62.7251,62.7251,26565.0
2023-07-20 11:10:00,64.23,64.26,64.17,64.18,22041.0,62.7447,62.774,62.6861,62.6958,22041.0
2023-07-20 11:15:00,64.17,64.24,64.17,64.19,18029.0,62.6861,62.7545,62.6861,62.7056,18029.0
2023-07-20 11:20:00,64.19,64.2,64.11,64.13,30397.0,62.7056,62.7154,62.6275,62.647,30397.0
2023-07-20 11:25:00,64.12,64.33,64.11,64.3,29721.0,62.6372,62.8424,62.6275,62.8131,29721.0
2023-07-20 11:30:00,64.3,64.38,64.28,64.33,24398.0,62.8131,62.8912,62.7935,62.8424,24398.0
2023-07-20 11:35:00,64.33,64.42,64.29,64.39,27994.0,62.8424,62.9303,62.8033,62.901,27994.0
2023-07-20 11:40:00,64.39,64.42,64.32,64.32,15127.0,62.901,62.9303,62.8326,62.8326,15127.0
2023-07-20 11:45:00,64.33,64.36,64.23,64.33,35703.0,62.8424,62.8717,62.7447,62.8424,35703.0
2023-07-20 11:50:00,64.32,64.43,64.3,64.39,11754.0,62.8326,62.9401,62.8131,62.901,11754.0
2023-07-20 11:55:00,64.37,64.38,64.33,64.34,5017.0,62.8814,62.8912,62.8424,62.8521,5017.0
2023-07-20 12:00:00,64.37,64.41,64.31,64.39,17056.0,62.8814,62.9205,62.8228,62.901,17056.0
2023-07-20 12:05:00,64.39,64.47,64.36,64.47,11406.0,62.901,62.9791,62.8717,62.9791,11406.0
2023-07-20 12:10:00,64.48,64.52,64.43,64.46,17487.0,62.9889,63.028,62.9401,62.9694,17487.0
2023-07-20 12:15:00,64.44,64.54,64.44,64.5,43268.0,62.9498,63.0475,62.9498,63.0084,43268.0
2023-07-20 12:20:00,64.51,64.53,64.39,64.42,37218.0,63.0182,63.0377,62.901,62.9303,37218.0
2023-07-20 12:25:00,64.41,64.45,64.36,64.38,13907.0,62.9205,62.9596,62.8717,62.8912,13907.0
2023-07-20 12:30:00,64.39,64.41,64.28,64.28,25821.0,62.901,62.9205,62.7935,62.7935,25821.0
2023-07-20 12:35:00,64.25,64.31,64.16,64.2,32514.0,62.7642,62.8228,62.6763,62.7154,32514.0
2023-07-20 12:40:00,64.2,64.32,64.18,64.25,19875.0,62.7154,62.8326,62.6958,62.7642,19875.0
2023-07-20 12:45:00,64.25,64.35,64.24,64.34,22667.0,62.7642,62.8619,62.7545,62.8521,22667.0
2023-07-20 12:50:00,64.37,64.37,64.28,64.31,12915.0,62.8814,62.8814,62.7935,62.8228,12915.0
2023-07-20 12:55:00,64.32,64.34,64.25,64.29,25894.0,62.8326,62.8521,62.7642,62.8033,25894.0
2023-07-20 13:00:00,64.28,64.31,64.24,64.28,4318.0,62.7935,62.8228,62.7545,62.7935,4318.0
2023-07-20 13:05:00,64.27,64.28,64.14,64.15,21575.0,62.7838,62.7935,62.6568,62.6665,21575.0
2023-07-20 13:10:00,64.15,64.25,64.15,64.24,14459.0,62.6665,62.7642,62.6665,62.7545,14459.0
2023-07-20 13:15:00,64.23,64.24,64.09,64.13,14410.0,62.7447,62.7545,62.6079,62.647,14410.0
2023-07-20 13:20:00,64.12,64.26,64.12,64.17,15393.0,62.6372,62.774,62.6372,62.6861,15393.0
2023-07-20 13:25:00,64.19,64.31,64.18,64.29,9556.0,62.7056,62.8228,62.6958,62.8033,9556.0
2023-07-20 13:30:00,64.28,64.34,64.25,64.34,9262.0,62.7935,62.8521,62.7642,62.8521,9262.0
2023-07-20 13:35:00,64.34,64.36,64.15,64.16,32772.0,62.8521,62.8717,62.6665,62.6763,32772.0
2023-07-20 13:40:00,64.15,64.24,64.14,64.21,7721.0,62.6665,62.7545,62.6568,62.7251,7721.0
2023-07-20 13:45:00,64.22,64.25,64.18,64.2,16067.0,62.7349,62.7642,62.6958,62.7154,16067.0
2023-07-20 13:50:00,64.2,64.2,64.07,64.07,21887.0,62.7154,62.7154,62.5884,62.5884,21887.0
2023-07-20 13:55:00,64.05,64.1,64.02,64.03,16608.0,62.5688,62.6177,62.5395,62.5493,16608.0
2023-07-20 14:00:00,64.02,64.09,63.98,64.05,16814.0,62.5395,62.6079,62.5005,62.5688,16814.0
2023-07-20 14:05:00,64.07,64.15,64.04,64.12,11016.0,62.5884,62.6665,62.5591,62.6372,11016.0
2023-07-20 14:10:00,64.1,64.1,63.97,63.98,5312.0,62.6177,62.6177,62.4907,62.5005,5312.0
2023-07-20 14:15:00,63.98,64.02,63.86,63.88,39631.0,62.5005,62.5395,62.3832,62.4028,39631.0
2023-07-20 14:20:00,63.88,63.94,63.81,63.88,19129.0,62.4028,62.4614,62.3344,62.4028,19129.0
2023-07-20 14:25:00,63.86,63.86,63.63,63.63,58149.0,62.3832,62.3832,62.1586,62.1586,58149.0
2023-07-20 14:30:00,63.64,63.84,63.64,63.82,29640.0,62.1683,62.3637,62.1683,62.3442,29640.0
2023-07-20 14:35:00,63.82,63.96,63.79,63.93,76928.0,62.3442,62.4809,62.3149,62.4516,76928.0
2023-07-20 14:40:00,63.94,63.96,63.89,63.94,10798.0,62.4614,62.4809,62.4125,62.4614,10798.0
2023-07-20 14:45:00,63.92,64.0,63.92,63.97,14043.0,62.4419,62.52,62.4419,62.4907,14043.0
2023-07-20 14:50:00,63.96,64.03,63.96,64.02,12666.0,62.4809,62.5493,62.4809,62.5395,12666.0
2023-07-20 14:55:00,64.02,64.02,63.92,63.94,23402.0,62.5395,62.5395,62.4419,62.4614,23402.0
2023-07-20 15:00:00,63.96,64.02,63.9,63.91,55145.0,62.4809,62.5395,62.4223,62.4321,55145.0
2023-07-20 15:05:00,63.91,64.01,63.91,63.99,23178.0,62.4321,62.5298,62.4321,62.5102,23178.0
2023-07-20 15:10:00,63.97,64.05,63.97,63.98,11932.0,62.4907,62.5688,62.4907,62.5005,11932.0
2023-07-20 15:15:00,63.99,64.0,63.77,63.8,51348.0,62.5102,62.52,62.2953,62.3246,51348.0
2023-07-20 15:20:00,63.79,63.88,63.74,63.75,17035.0,62.3149,62.4028,62.266,62.2758,17035.0
2023-07-20 15:25:00,63.75,63.75,63.62,63.64,28390.0,62.2758,62.2758,62.1488,62.1683,28390.0
2023-07-20 15:30:00,63.64,63.8,63.64,63.74,52269.0,62.1683,62.3246,62.1683,62.266,52269.0
2023-07-20 15:35:00,63.72,63.77,63.7,63.7,23823.0,62.2465,62.2953,62.2269,62.2269,23823.0
2023-07-20 15:40:00,63.71,63.75,63.63,63.64,34633.0,62.2367,62.2758,62.1586,62.1683,34633.0
2023-07-20 15:45:00,63.64,63.67,63.56,63.61,29195.0,62.1683,62.1976,62.0902,62.139,29195.0
2023-07-20 15:50:00,63.61,63.71,63.58,63.69,39277.0,62.139,62.2367,62.1097,62.2172,39277.0
2023-07-20 15:55:00,63.71,63.82,63.63,63.74,69388.0,62.2367,62.3442,62.1586,62.266,69388.0
2023-07-21 09:30:00,64.08,64.18,63.93,64.02,132200.0,62.5982,62.6958,62.4516,62.5395,132200.0
2023-07-21 09:35:00,64.02,64.34,63.91,64.2,107924.0,62.5395,62.8521,62.4321,62.7154,107924.0
2023-07-21 09:40:00,64.21,64.23,63.75,63.75,78020.0,62.7251,62.7447,62.2758,62.2758,78020.0
2023-07-21 09:45:00,63.71,63.72,63.49,63.71,86025.0,62.2367,62.2465,62.0218,62.2367,86025.0
2023-07-21 09:50:00,63.71,63.75,63.56,63.71,72935.0,62.2367,62.2758,62.0902,62.2367,72935.0
2023-07-21 09:55:00,63.71,63.86,63.65,63.83,61790.0,62.2367,62.3832,62.1781,62.3539,61790.0
2023-07-21 10:00:00,63.84,63.94,63.71,63.91,113991.0,62.3637,62.4614,62.2367,62.4321,113991.0
2023-07-21 10:05:00,63.9,63.95,63.81,63.95,38599.0,62.4223,62.4712,62.3344,62.4712,38599.0
2023-07-21 10:10:00,63.95,64.12,63.94,64.12,55434.0,62.4712,62.6372,62.4614,62.6372,55434.0
2023-07-21 10:15:00,64.14,64.23,64.07,64.23,33990.0,62.6568,62.7447,62.5884,62.7447,33990.0
2023-07-21 10:20:00,64.24,64.26,63.98,64.0,60198.0,62.7545,62.774,62.5005,62.52,60198.0
2023-07-21 10:25:00,64.0,64.04,63.86,63.91,47853.0,62.52,62.5591,62.3832,62.4321,47853.0
2023-07-21 10:30:00,63.9,64.04,63.89,63.96,21985.0,62.4223,62.5591,62.4125,62.4809,21985.0
2023-07-21 10:35:00,63.96,64.09,63.95,64.08,30127.0,62.4809,62.6079,62.4712,62.5982,30127.0
2023-07-21 10:40:00,64.08,64.17,64.08,64.17,26459.0,62.5982,62.6861,62.5982,62.6861,26459.0
2023-07-21 10:45:00,64.11,64.11,64.03,64.09,23924.0,62.6275,62.6275,62.5493,62.6079,23924.0
2023-07-21 10:50:00,64.1,64.11,63.97,64.09,20398.0,62.6177,62.6275,62.4907,62.6079,20398.0
2023-07-21 10:55:00,64.09,64.13,64.05,64.08,22341.0,62.6079,62.647,62.5688,62.5982,22341.0
2023-07-21 11:00:00,64.07,64.15,64.04,64.1,19346.0,62.5884,62.6665,62.5591,62.6177,19346.0
2023-07-21 11:05:00,64.09,64.22,64.08,64.16,29468.0,62.6079,62.7349,62.5982,62.6763,29468.0
2023-07-21 11:10:00,64.19,64.22,64.07,64.07,17617.0,62.7056,62.7349,62.5884,62.5884,17617.0
2023-07-21 11:15:00,64.08,64.24,64.06,64.24,27857.0,62.5982,62.7545,62.5786,62.7545,27857.0
2023-07-21 11:20:00,64.21,64.21,64.09,64.1,14661.0,62.7251,62.7251,62.6079,62.6177,14661.0
2023-07-21 11:25:00,64.09,64.15,64.08,64.15,22379.0,62.6079,62.6665,62.5982,62.6665,22379.0
2023-07-21 11:30:00,64.18,64.28,64.15,64.19,15896.0,62.6958,62.7935,62.6665,62.7056,15896.0
2023-07-21 11:35:00,64.19,64.27,64.19,64.24,14004.0,62.7056,62.7838,62.7056,62.7545,14004.0
2023-07-21 11:40:00,64.25,64.28,64.13,64.17,16882.0,62.7642,62.7935,62.647,62.6861,16882.0
2023-07-21 11:45:00,64.16,64.28,64.11,64.28,9916.0,62.6763,62.7935,62.6275,62.7935,9916.0
2023-07-21 11:50:00,64.28,64.3,64.16,64.16,9378.0,62.7935,62.8131,62.6763,62.6763,9378.0
2023-07-21 11:55:00,64.14,64.27,64.14,64.25,9700.0,62.6568,62.7838,62.6568,62.7642,9700.0
2023-07-21 12:00:00,64.22,64.22,64.11,64.13,18087.0,62.7349,62.7349,62.6275,62.647,18087.0
2023-07-21 12:05:00,64.12,64.13,64.08,64.09,22051.0,62.6372,62.647,62.5982,62.6079,22051.0
2023-07-21 12:10:00,64.09,64.12,64.06,64.1,15224.0,62.6079,62.6372,62.5786,62.6177,15224.0
2023-07-21 12:15:00,64.11,64.18,64.11,64.15,7384.0,62.6275,62.6958,62.6275,62.6665,7384.0
2023-07-21 12:20:00,64.15,64.18,64.13,64.16,9592.0,62.6665,62.6958,62.647,62.6763,9592.0
2023-07-21 12:25:00,64.14,64.16,64.05,64.05,14348.0,62.6568,62.6763,62.5688,62.5688,14348.0
2023-07-21 12:30:00,64.04,64.08,64.03,64.07,9340.0,62.5591,62.5982,62.5493,62.5884,9340.0
2023-07-21 12:35:00,64.05,64.05,64.03,64.04,3683.0,62.5688,62.5688,62.5493,62.5591,3683.0
2023-07-21 12:40:00,64.04,64.04,63.93,63.99,23963.0,62.5591,62.5591,62.4516,62.5102,23963.0
2023-07-21 12:45:00,63.98,64.0,63.92,63.95,8500.0,62.5005,62.52,62.4419,62.4712,8500.0
2023-07-21 12:50:00,63.97,64.0,63.94,63.95,12133.0,62.4907,62.52,62.4614,62.4712,12133.0
2023-07-21 12:55:00,63.95,63.99,63.95,63.99,6220.0,62.4712,62.5102,62.4712,62.5102,6220.0
2023-07-21 13:00:00,63.98,64.04,63.97,64.04,4634.0,62.5005,62.5591,62.4907,62.5591,4634.0
2023-07-21 13:05:00,64.04,64.18,64.04,64.16,6896.0,62.5591,62.6958,62.5591,62.6763,6896.0
2023-07-21 13:10:00,64.18,64.22,64.15,64.17,6722.0,62.6958,62.7349,62.6665,62.6861,6722.0
2023-07-21 13:15:00,64.19,64.22,64.16,64.16,6692.0,62.7056,62.7349,62.6763,62.6763,6692.0
2023-07-21 13:20:00,64.14,64.17,64.14,64.16,1739.0,62.6568,62.6861,62.6568,62.6763,1739.0
2023-07-21 13:25:00,64.14,64.21,64.12,64.2,9415.0,62.6568,62.7251,62.6372,62.7154,9415.0
2023-07-21 13:30:00,64.19,64.27,64.18,64.27,6333.0,62.7056,62.7838,62.6958,62.7838,6333.0
2023-07-21 13:35:00,64.28,64.31,64.24,64.27,10770.0,62.7935,62.8228,62.7545,62.7838,10770.0
2023-07-21 13:40:00,64.27,64.37,64.27,64.27,14284.0,62.7838,62.8814,62.7838,62.7838,14284.0
2023-07-21 13:45:00,64.27,64.3,64.25,64.3,4234.0,62.7838,62.8131,62.7642,62.8131,4234.0
2023-07-21 13:50:00,64.31,64.35,64.3,64.33,8627.0,62.8228,62.8619,62.8131,62.8424,8627.0
2023-07-21 13:55:00,64.32,64.33,64.26,64.29,11292.0,62.8326,62.8424,62.774,62.8033,11292.0
2023-07-21 14:00:00,64.3,64.31,64.16,64.17,11172.0,62.8131,62.8228,62.6763,62.6861,11172.0
2023-07-21 14:05:00,64.18,64.25,64.15,64.23,11098.0,62.6958,62.7642,62.6665,62.7447,11098.0
2023-07-21 14:10:00,64.25,64.26,64.09,64.11,10699.0,62.7642,62.774,62.6079,62.6275,10699.0
2023-07-21 14:15:00,64.11,64.16,64.08,64.13,10999.0,62.6275,62.6763,62.5982,62.647,10999.0
2023-07-21 14:20:00,64.16,64.16,64.09,64.11,6506.0,62.6763,62.6763,62.6079,62.6275,6506.0
2023-07-21 14:25:00,64.1,64.11,64.05,64.11,9872.0,62.6177,62.6275,62.5688,62.6275,9872.0
2023-07-21 14:30:00,64.11,64.14,64.08,64.12,11539.0,62.6275,62.6568,62.5982,62.6372,11539.0
2023-07-21 14:35:00,64.13,64.18,64.11,64.16,9398.0,62.647,62.6958,62.6275,62.6763,9398.0
2023-07-21 14:40:00,64.17,64.23,64.16,64.22,8841.0,62.6861,62.7447,62.6763,62.7349,8841.0
2023-07-21 14:45:00,64.22,64.28,64.22,64.26,14497.0,62.7349,62.7935,62.7349,62.774,14497.0
2023-07-21 14:50:00,64.23,64.25,64.22,64.23,4232.0,62.7447,62.7642,62.7349,62.7447,4232.0
2023-07-21 14:55:00,64.21,64.21,64.12,64.14,8110.0,62.7251,62.7251,62.6372,62.6568,8110.0
2023-07-21 15:00:00,64.15,64.15,64.05,64.05,10600.0,62.6665,62.6665,62.5688,62.5688,10600.0
2023-07-21 15:05:00,64.05,64.05,63.87,63.87,29536.0,62.5688,62.5688,62.393,62.393,29536.0
2023-07-21 15:10:00,63.89,63.92,63.84,63.91,26679.0,62.4125,62.4419,62.3637,62.4321,26679.0
2023-07-21 15:15:00,63.91,63.98,63.91,63.97,22647.0,62.4321,62.5005,62.4321,62.4907,22647.0
2023-07-21 15:20:00,63.99,64.01,63.86,63.88,12469.0,62.5102,62.5298,62.3832,62.4028,12469.0
2023-07-21 15:25:00,63.86,63.91,63.82,63.9,3362.0,62.3832,62.4321,62.3442,62.4223,3362.0
2023-07-21 15:30:00,63.92,63.92,63.78,63.79,17834.0,62.4419,62.4419,62.3051,62.3149,17834.0
2023-07-21 15:35:00,63.77,63.87,63.76,63.87,6767.0,62.2953,62.393,62.2856,62.393,6767.0
2023-07-21 15:40:00,63.86,63.89,63.73,63.8,17946.0,62.3832,62.4125,62.2562,62.3246,17946.0
2023-07-21 15:45:00,63.77,63.86,63.73,63.8,46841.0,62.2953,62.3832,62.2562,62.3246,46841.0
2023-07-21 15:50:00,63.79,63.99,63.76,63.94,81356.0,62.3149,62.5102,62.2856,62.4614,81356.0
2023-07-21 15:55:00,63.93,63.94,63.7,63.71,66441.0,62.4516,62.4614,62.2269,62.2367,66441.0
2023-07-24 09:30:00,63.99,64.28,63.92,64.26,118666.0,62.5102,62.7935,62.4419,62.774,118666.0
2023-07-24 09:35:00,64.3,64.34,64.05,64.13,65256.0,62.8131,62.8521,62.5688,62.647,65256.0
2023-07-24 09:40:00,64.18,64.41,64.14,64.31,38842.0,62.6958,62.9205,62.6568,62.8228,38842.0
2023-07-24 09:45:00,64.26,64.33,64.18,64.26,35280.0,62.774,62.8424,62.6958,62.774,35280.0
2023-07-24 09:50:00,64.25,64.31,64.06,64.14,84970.0,62.7642,62.8228,62.5786,62.6568,84970.0
2023-07-24 09:55:00,64.13,64.36,64.12,64.36,41714.0,62.647,62.8717,62.6372,62.8717,41714.0
2023-07-24 10:00:00,64.38,64.6,64.38,64.49,54370.0,62.8912,63.1061,62.8912,62.9987,54370.0
2023-07-24 10:05:00,64.47,64.51,64.29,64.47,26466.0,62.9791,63.0182,62.8033,62.9791,26466.0
2023-07-24 10:10:00,64.5,64.64,64.49,64.55,15629.0,63.0084,63.1452,62.9987,63.0573,15629.0
2023-07-24 10:15:00,64.53,64.69,64.51,64.57,44749.0,63.0377,63.194,63.0182,63.0768,44749.0
2023-07-24 10:20:00,64.56,64.57,64.46,64.52,20252.0,63.0671,63.0768,62.9694,63.028,20252.0
2023-07-24 10:25:00,64.52,64.63,64.48,64.59,39501.0,63.028,63.1354,62.9889,63.0964,39501.0
2023-07-24 10:30:00,64.6,64.64,64.54,64.59,30030.0,63.1061,63.1452,63.0475,63.0964,30030.0
2023-07-24 10:35:00,64.6,64.67,64.53,64.56,16783.0,63.1061,63.1745,63.0377,63.0671,16783.0
2023-07-24 10:40:00,64.59,64.69,64.56,64.69,15217.0,63.0964,63.194,63.0671,63.194,15217.0
2023-07-24 10:45:00,64.69,64.7,64.63,64.64,27433.0,63.194,63.2038,63.1354,63.1452,27433.0
2023-07-24 10:50:00,64.68,64.71,64.62,64.71,31413.0,63.1843,63.2136,63.1257,63.2136,31413.0
2023-07-24 10:55:00,64.69,64.81,64.66,64.79,18147.0,63.194,63.3113,63.1647,63.2917,18147.0
2023-07-24 11:00:00,64.79,64.82,64.72,64.75,35852.0,63.2917,63.321,63.2234,63.2527,35852.0
2023-07-24 11:05:00,64.73,64.77,64.65,64.74,31521.0,63.2331,63.2722,63.155,63.2429,31521.0
2023-07-24 11:10:00,64.74,64.78,64.71,64.73,20858.0,63.2429,63.282,63.2136,63.2331,20858.0
2023-07-24 11:15:00,64.75,64.81,64.72,64.75,33361.0,63.2527,63.3113,63.2234,63.2527,33361.0
2023-07-24 11:20:00,64.75,64.87,64.75,64.84,17485.0,63.2527,63.3699,63.2527,63.3406,17485.0
2023-07-24 11:25:00,64.83,64.85,64.77,64.79,26690.0,63.3308,63.3503,63.2722,63.2917,26690.0
2023-07-24 11:30:00,64.8,64.82,64.73,64.76,45274.0,63.3015,63.321,63.2331,63.2624,45274.0
2023-07-24 11:35:00,64.75,64.76,64.65,64.72,20348.0,63.2527,63.2624,63.155,63.2234,20348.0
2023-07-24 11:40:00,64.71,64.81,64.71,64.76,13244.0,63.2136,63.3113,63.2136,63.2624,13244.0
2023-07-24 11:45:00,64.75,64.85,64.75,64.85,22013.0,63.2527,63.3503,63.2527,63.3503,22013.0
2023-07-24 11:50:00,64.85,64.88,64.82,64.85,20497.0,63.3503,63.3797,63.321,63.3503,20497.0
2023-07-24 11:55:00,64.85,64.86,64.75,64.76,14570.0,63.3503,63.3601,63.2527,63.2624,14570.0
2023-07-24 12:00:00,64.8,64.82,64.77,64.82,14530.0,63.3015,63.321,63.2722,63.321,14530.0
2023-07-24 12:05:00,64.75,64.78,64.73,64.76,6605.0,63.2527,63.282,63.2331,63.2624,6605.0
2023-07-24 12:10:00,64.76,64.76,64.71,64.74,5931.0,63.2624,63.2624,63.2136,63.2429,5931.0
2023-07-24 12:15:00,64.78,64.8,64.74,64.75,9772.0,63.282,63.3015,63.2429,63.2527,9772.0
2023-07-24 12:20:00,64.73,64.78,64.72,64.76,11060.0,63.2331,63.282,63.2234,63.2624,11060.0
2023-07-24 12:25:00,64.75,64.8,64.75,64.8,3780.0,63.2527,63.3015,63.2527,63.3015,3780.0
2023-07-24 12:30:00,64.8,64.86,64.76,64.76,13946.0,63.3015,63.3601,63.2624,63.2624,13946.0
2023-07-24 12:35:00,64.79,64.79,64.74,64.77,5387.0,63.2917,63.2917,63.2429,63.2722,5387.0
2023-07-24 12:40:00,64.77,64.77,64.7,64.77,11603.0,63.2722,63.2722,63.2038,63.2722,11603.0
2023-07-24 12:45:00,64.76,64.83,64.74,64.78,5296.0,63.2624,63.3308,63.2429,63.282,5296.0
2023-07-24 12:50:00,64.76,64.8,64.72,64.77,8992.0,63.2624,63.3015,63.2234,63.2722,8992.0
2023-07-24 12:55:00,64.77,64.83,64.76,64.78,11381.0,63.2722,63.3308,63.2624,63.282,11381.0
2023-07-24 13:00:00,64.78,64.8,64.74,64.74,9942.0,63.282,63.3015,63.2429,63.2429,9942.0
2023-07-24 13:05:00,64.73,64.76,64.7,64.75,7270.0,63.2331,63.2624,63.2038,63.2527,7270.0
2023-07-24 13:10:00,64.76,64.83,64.75,64.81,6885.0,63.2624,63.3308,63.2527,63.3113,6885.0
2023-07-24 13:15:00,64.8,64.82,64.74,64.75,6658.0,63.3015,63.321,63.2429,63.2527,6658.0
2023-07-24 13:20:00,64.74,64.79,64.7,64.78,9882.0,63.2429,63.2917,63.2038,63.282,9882.0
2023-07-24 13:25:00,64.79,64.84,64.78,64.84,12385.0,63.2917,63.3406,63.282,63.3406,12385.0
2023-07-24 13:30:00,64.85,64.85,64.78,64.81,5276.0,63.3503,63.3503,63.282,63.3113,5276.0
2023-07-24 13:35:00,64.79,64.89,64.78,64.88,7749.0,63.2917,63.3894,63.282,63.3797,7749.0
2023-07-24 13:40:00,64.88,64.89,64.83,64.83,17901.0,63.3797,63.3894,63.3308,63.3308,17901.0
2023-07-24 13:45:00,64.83,64.9,64.83,64.86,10396.0,63.3308,63.3992,63.3308,63.3601,10396.0
2023-07-24 13:50:00,64.86,64.91,64.84,64.87,12558.0,63.3601,63.409,63.3406,63.3699,12558.0
2023-07-24 13:55:00,64.87,64.92,64.84,64.92,5472.0,63.3699,63.4187,63.3406,63.4187,5472.0
2023-07-24 14:00:00,64.94,65.02,64.94,64.96,31283.0,63.4383,63.5164,63.4383,63.4578,31283.0
2023-07-24 14:05:00,64.97,64.97,64.9,64.92,7851.0,63.4676,63.4676,63.3992,63.4187,7851.0
2023-07-24 14:10:00,64.9,64.98,64.9,64.92,22155.0,63.3992,63.4773,63.3992,63.4187,22155.0
2023-07-24 14:15:00,64.93,64.93,64.87,64.9,7950.0,63.4285,63.4285,63.3699,63.3992,7950.0
2023-07-24 14:20:00,64.88,64.96,64.88,64.96,9411.0,63.3797,63.4578,63.3797,63.4578,9411.0
2023-07-24 14:25:00,64.97,64.99,64.93,64.94,3607.0,63.4676,63.4871,63.4285,63.4383,3607.0
2023-07-24 14:30:00,64.91,64.91,64.81,64.82,4909.0,63.409,63.409,63.3113,63.321,4909.0
2023-07-24 14:35:00,64.81,64.85,64.77,64.81,11596.0,63.3113,63.3503,63.2722,63.3113,11596.0
2023-07-24 14:40:00,64.81,64.81,64.62,64.66,29824.0,63.3113,63.3113,63.1257,63.1647,29824.0
2023-07-24 14:45:00,64.66,64.72,64.63,64.71,12677.0,63.1647,63.2234,63.1354,63.2136,12677.0
2023-07-24 14:50:00,64.72,64.77,64.66,64.75,12626.0,63.2234,63.2722,63.1647,63.2527,12626.0
2023-07-24 14:55:00,64.74,64.78,64.73,64.78,6447.0,63.2429,63.282,63.2331,63.282,6447.0
2023-07-24 15:00:00,64.78,64.85,64.77,64.84,87235.0,63.282,63.3503,63.2722,63.3406,87235.0
2023-07-24 15:05:00,64.86,64.87,64.78,64.8,12959.0,63.3601,63.3699,63.282,63.3015,12959.0
2023-07-24 15:10:00,64.81,64.83,64.73,64.75,14464.0,63.3113,63.3308,63.2331,63.2527,14464.0
2023-07-24 15:15:00,64.77,64.82,64.74,64.79,10512.0,63.2722,63.321,63.2429,63.2917,10512.0
2023-07-24 15:20:00,64.82,64.82,64.73,64.73,13027.0,63.321,63.321,63.2331,63.2331,13027.0
2023-07-24 15:25:00,64.7,64.72,64.55,64.57,33358.0,63.2038,63.2234,63.0573,63.0768,33358.0
2023-07-24 15:30:00,64.57,64.72,64.56,64.62,25556.0,63.0768,63.2234,63.0671,63.1257,25556.0
2023-07-24 15:35:00,64.61,64.68,64.59,64.59,6110.0,63.1159,63.1843,63.0964,63.0964,6110.0
2023-07-24 15:40:00,64.61,64.76,64.61,64.76,12862.0,63.1159,63.2624,63.1159,63.2624,12862.0
2023-07-24 15:45:00,64.79,64.86,64.75,64.75,29793.0,63.2917,63.3601,63.2527,63.2527,29793.0
2023-07-24 15:50:00,64.77,64.77,64.66,64.71,29890.0,63.2722,63.2722,63.1647,63.2136,29890.0
2023-07-24 15:55:00,64.71,64.79,64.69,64.72,64072.0,63.2136,63.2917,63.194,63.2234,64072.0
2023-07-25 09:30:00,64.56,64.66,64.48,64.61,81923.0,63.0671,63.1647,62.9889,63.1159,81923.0
2023-07-25 09:35:00,64.63,64.72,64.58,64.67,41101.0,63.1354,63.2234,63.0866,63.1745,41101.0
2023-07-25 09:40:00,64.68,64.7,64.57,64.67,29021.0,63.1843,63.2038,63.0768,63.1745,29021.0
2023-07-25 09:45:00,64.67,64.67,64.52,64.63,49929.0,63.1745,63.1745,63.028,63.1354,49929.0
2023-07-25 09:50:00,64.64,64.66,64.56,64.62,25949.0,63.1452,63.1647,63.0671,63.1257,25949.0
2023-07-25 09:55:00,64.62,64.69,64.55,64.59,36512.0,63.1257,63.194,63.0573,63.0964,36512.0
2023-07-25 10:00:00,64.58,64.58,64.46,64.55,36870.0,63.0866,63.0866,62.9694,63.0573,36870.0
2023-07-25 10:05:00,64.53,64.62,64.46,64.62,19710.0,63.0377,63.1257,62.9694,63.1257,19710.0
2023-07-25 10:10:00,64.63,64.75,64.59,64.74,19609.0,63.1354,63.2527,63.0964,63.2429,19609.0
2023-07-25 10:15:00,64.75,64.79,64.68,64.76,29075.0,63.2527,63.2917,63.1843,63.2624,29075.0
2023-07-25 10:20:00,64.78,64.81,64.76,64.79,14917.0,63.282,63.3113,63.2624,63.2917,14917.0
2023-07-25 10:25:00,64.8,64.83,64.75,64.82,14337.0,63.3015,63.3308,63.2527,63.321,14337.0
2023-07-25 10:30:00,64.79,64.8,64.68,64.69,50116.0,63.2917,63.3015,63.1843,63.194,50116.0
2023-07-25 10:35:00,64.7,64.79,64.7,64.73,13951.0,63.2038,63.2917,63.2038,63.2331,13951.0
2023-07-25 10:40:00,64.73,64.82,64.72,64.81,10329.0,63.2331,63.321,63.2234,63.3113,10329.0
2023-07-25 10:45:00,64.83,64.85,64.79,64.82,35160.0,63.3308,63.3503,63.2917,63.321,35160.0
2023-07-25 10:50:00,64.83,64.84,64.73,64.73,21273.0,63.3308,63.3406,63.2331,63.2331,21273.0
2023-07-25 10:55:00,64.74,64.81,64.74,64.78,18616.0,63.2429,63.3113,63.2429,63.282,18616.0
2023-07-25 11:00:00,64.78,64.79,64.73,64.75,11495.0,63.282,63.2917,63.2331,63.2527,11495.0
2023-07-25 11:05:00,64.74,64.74,64.69,64.71,10310.0,63.2429,63.2429,63.194,63.2136,10310.0
2023-07-25 11:10:00,64.72,64.75,64.71,64.75,11838.0,63.2234,63.2527,63.2136,63.2527,11838.0
2023-07-25 11:15:00,64.76,64.77,64.63,64.69,14253.0,63.2624,63.2722,63.1354,63.194,14253.0
2023-07-25 11:20:00,64.72,64.82,64.71,64.81,13742.0,63.2234,63.321,63.2136,63.3113,13742.0
2023-07-25 11:25:00,64.83,64.88,64.81,64.84,6766.0,63.3308,63.3797,63.3113,63.3406,6766.0
2023-07-25 11:30:00,64.84,64.93,64.83,64.91,8300.0,63.3406,63.4285,63.3308,63.409,8300.0
2023-07-25 11:35:00,64.91,65.06,64.91,64.99,42525.0,63.409,63.5555,63.409,63.4871,42525.0
2023-07-25 11:40:00,65.0,65.11,64.97,65.09,19697.0,63.4969,63.6043,63.4676,63.5848,19697.0
2023-07-25 11:45:00,65.09,65.1,65.03,65.1,16140.0,63.5848,63.5946,63.5262,63.5946,16140.0
2023-07-25 11:50:00,65.1,65.12,65.07,65.1,5837.0,63.5946,63.6141,63.5653,63.5946,5837.0
2023-07-25 11:55:00,65.1,65.11,65.03,65.06,21763.0,63.5946,63.6043,63.5262,63.5555,21763.0
2023-07-25 12:00:00,65.06,65.08,65.02,65.03,11600.0,63.5555,63.575,63.5164,63.5262,11600.0
2023-07-25 12:05:00,65.05,65.15,65.04,65.15,8474.0,63.5457,63.6434,63.536,63.6434,8474.0
2023-07-25 12:10:00,65.14,65.15,65.1,65.11,5540.0,63.6336,63.6434,63.5946,63.6043,5540.0
2023-07-25 12:15:00,65.1,65.14,65.06,65.09,10635.0,63.5946,63.6336,63.5555,63.5848,10635.0
2023-07-25 12:20:00,65.09,65.1,65.03,65.03,16679.0,63.5848,63.5946,63.5262,63.5262,16679.0
2023-07-25 12:25:00,65.02,65.02,64.96,65.0,13070.0,63.5164,63.5164,63.4578,63.4969,13070.0
2023-07-25 12:30:00,65.01,65.05,64.99,65.02,16993.0,63.5066,63.5457,63.4871,63.5164,16993.0
2023-07-25 12:35:00,65.01,65.04,64.98,65.04,10396.0,63.5066,63.536,63.4773,63.536,10396.0
2023-07-25 12:40:00,65.05,65.06,65.03,65.04,16375.0,63.5457,63.5555,63.5262,63.536,16375.0
2023-07-25 12:45:00,65.04,65.05,64.99,65.01,9995.0,63.536,63.5457,63.4871,63.5066,9995.0
2023-07-25 12:50:00,65.02,65.14,65.02,65.1,8658.0,63.5164,63.6336,63.5164,63.5946,8658.0
2023-07-25 12:55:00,65.1,65.2,65.09,65.2,29770.0,63.5946,63.6923,63.5848,63.6923,29770.0
2023-07-25 13:00:00,65.2,65.24,65.17,65.18,16467.0,63.6923,63.7313,63.6629,63.6727,16467.0
2023-07-25 13:05:00,65.17,65.18,65.05,65.1,46886.0,63.6629,63.6727,63.5457,63.5946,46886.0
2023-07-25 13:10:00,65.09,65.09,65.05,65.09,10250.0,63.5848,63.5848,63.5457,63.5848,10250.0
2023-07-25 13:15:00,65.11,65.15,65.1,65.14,10948.0,63.6043,63.6434,63.5946,63.6336,10948.0
2023-07-25 13:20:00,65.17,65.21,65.16,65.18,2216.0,63.6629,63.702,63.6532,63.6727,2216.0
2023-07-25 13:25:00,65.17,65.18,65.09,65.11,13307.0,63.6629,63.6727,63.5848,63.6043,13307.0
2023-07-25 13:30:00,65.12,65.16,65.11,65.11,3967.0,63.6141,63.6532,63.6043,63.6043,3967.0
2023-07-25 13:35:00,65.12,65.13,65.1,65.12,6213.0,63.6141,63.6239,63.5946,63.6141,6213.0
2023-07-25 13:40:00,65.12,65.19,65.11,65.19,4346.0,63.6141,63.6825,63.6043,63.6825,4346.0
2023-07-25 13:45:00,65.16,65.17,65.12,65.13,4221.0,63.6532,63.6629,63.6141,63.6239,4221.0
2023-07-25 13:50:00,65.13,65.15,65.09,65.12,3562.0,63.6239,63.6434,63.5848,63.6141,3562.0
2023-07-25 13:55:00,65.11,65.11,65.08,65.09,1250.0,63.6043,63.6043,63.575,63.5848,1250.0
2023-07-25 14:00:00,65.07,65.14,65.05,65.13,4246.0,63.5653,63.6336,63.5457,63.6239,4246.0
2023-07-25 14:05:00,65.11,65.13,65.08,65.11,3516.0,63.6043,63.6239,63.575,63.6043,3516.0
2023-07-25 14:10:00,65.11,65.16,65.11,65.14,6684.0,63.6043,63.6532,63.6043,63.6336,6684.0
2023-07-25 14:15:00,65.15,65.18,65.1,65.12,4500.0,63.6434,63.6727,63.5946,63.6141,4500.0
2023-07-25 14:20:00,65.13,65.23,65.11,65.21,8839.0,63.6239,63.7216,63.6043,63.702,8839.0
2023-07-25 14:25:00,65.21,65.25,65.19,65.2,7323.0,63.702,63.7411,63.6825,63.6923,7323.0
2023-07-25 14:30:00,65.21,65.3,65.21,65.27,21530.0,63.702,63.7899,63.702,63.7606,21530.0
2023-07-25 14:35:00,65.28,65.33,65.24,65.25,13721.0,63.7704,63.8192,63.7313,63.7411,13721.0
2023-07-25 14:40:00,65.23,65.24,65.18,65.23,23607.0,63.7216,63.7313,63.6727,63.7216,23607.0
2023-07-25 14:45:00,65.24,65.27,65.11,65.11,18447.0,63.7313,63.7606,63.6043,63.6043,18447.0
2023-07-25 14:50:00,65.09,65.13,65.03,65.12,26464.0,63.5848,63.6239,63.5262,63.6141,26464.0
2023-07-25 14:55:00,65.12,65.12,64.94,64.98,12407.0,63.6141,63.6141,63.4383,63.4773,12407.0
2023-07-25 15:00:00,64.99,65.02,64.93,64.98,19429.0,63.4871,63.5164,63.4285,63.4773,19429.0
2023-07-25 15:05:00,64.97,65.04,64.95,65.04,6847.0,63.4676,63.536,63.448,63.536,6847.0
2023-07-25 15:10:00,65.03,65.07,64.97,65.06,12826.0,63.5262,63.5653,63.4676,63.5555,12826.0
2023-07-25 15:15:00,65.03,65.08,64.99,64.99,8582.0,63.5262,63.575,63.4871,63.4871,8582.0
2023-07-25 15:20:00,65.0,65.05,64.97,65.02,4916.0,63.4969,63.5457,63.4676,63.5164,4916.0
2023-07-25 15:25:00,65.04,65.04,64.99,64.99,7271.0,63.536,63.536,63.4871,63.4871,7271.0
2023-07-25 15:30:00,64.97,65.0,64.93,64.98,18973.0,63.4676,63.4969,63.4285,63.4773,18973.0
2023-07-25 15:35:00,64.95,65.06,64.95,65.05,17148.0,63.448,63.5555,63.448,63.5457,17148.0
2023-07-25 15:40:00,65.05,65.05,64.99,64.99,17317.0,63.5457,63.5457,63.4871,63.4871,17317.0
2023-07-25 15:45:00,64.98,65.06,64.95,64.98,24105.0,63.4773,63.5555,63.448,63.4773,24105.0
2023-07-25 15:50:00,64.98,65.04,64.88,64.98,56372.0,63.4773,63.536,63.3797,63.4773,56372.0
2023-07-25 15:55:00,64.99,64.99,64.81,64.85,66287.0,63.4871,63.4871,63.3113,63.3503,66287.0
2023-07-26 09:30:00,64.15,64.89,64.15,64.8,185356.0,62.6665,63.3894,62.6665,63.3015,185356.0
2023-07-26 09:35:00,64.8,64.95,64.8,64.87,72331.0,63.3015,63.448,63.3015,63.3699,72331.0
2023-07-26 09:40:00,64.87,64.92,64.72,64.86,39457.0,63.3699,63.4187,63.2234,63.3601,39457.0
2023-07-26 09:45:00,64.86,64.92,64.76,64.89,42146.0,63.3601,63.4187,63.2624,63.3894,42146.0
2023-07-26 09:50:00,64.88,64.88,64.75,64.77,20779.0,63.3797,63.3797,63.2527,63.2722,20779.0
2023-07-26 09:55:00,64.76,64.77,64.56,64.58,40494.0,63.2624,63.2722,63.0671,63.0866,40494.0
2023-07-26 10:00:00,64.57,64.64,64.5,64.56,26450.0,63.0768,63.1452,63.0084,63.0671,26450.0
2023-07-26 10:05:00,64.56,64.72,64.55,64.67,22917.0,63.0671,63.2234,63.0573,63.1745,22917.0
2023-07-26 10:10:00,64.68,64.82,64.66,64.79,30167.0,63.1843,63.321,63.1647,63.2917,30167.0
2023-07-26 10:15:00,64.79,64.82,64.7,64.79,10720.0,63.2917,63.321,63.2038,63.2917,10720.0
2023-07-26 10:20:00,64.79,64.84,64.67,64.82,24986.0,63.2917,63.3406,63.1745,63.321,24986.0
2023-07-26 10:25:00,64.84,64.9,64.82,64.86,8943.0,63.3406,63.3992,63.321,63.3601,8943.0
2023-07-26 10:30:00,64.88,64.91,64.76,64.77,8786.0,63.3797,63.409,63.2624,63.2722,8786.0
2023-07-26 10:35:00,64.78,64.8,64.7,64.71,13689.0,63.282,63.3015,63.2038,63.2136,13689.0
2023-07-26 10:40:00,64.71,64.72,64.58,64.64,21633.0,63.2136,63.2234,63.0866,63.1452,21633.0
2023-07-26 10:45:00,64.65,64.79,64.64,64.76,30013.0,63.155,63.2917,63.1452,63.2624,30013.0
2023-07-26 10:50:00,64.77,64.83,64.76,64.81,9014.0,63.2722,63.3308,63.2624,63.3113,9014.0
2023-07-26 10:55:00,64.81,64.88,64.76,64.86,30010.0,63.3113,63.3797,63.2624,63.3601,30010.0
2023-07-26 11:00:00,64.82,64.97,64.82,64.93,41147.0,63.321,63.4676,63.321,63.4285,41147.0
2023-07-26 11:05:00,64.9,65.0,64.86,64.98,33597.0,63.3992,63.4969,63.3601,63.4773,33597.0
2023-07-26 11:10:00,65.0,65.0,64.93,64.93,14593.0,63.4969,63.4969,63.4285,63.4285,14593.0
2023-07-26 11:15:00,64.93,64.93,64.88,64.9,22977.0,63.4285,63.4285,63.3797,63.3992,22977.0
2023-07-26 11:20:00,64.88,64.89,64.84,64.84,4485.0,63.3797,63.3894,63.3406,63.3406,4485.0
2023-07-26 11:25:00,64.83,64.97,64.83,64.92,10290.0,63.3308,63.4676,63.3308,63.4187,10290.0
2023-07-26 11:30:00,64.92,64.95,64.87,64.94,6818.0,63.4187,63.448,63.3699,63.4383,6818.0
2023-07-26 11:35:00,64.93,64.96,64.9,64.92,14138.0,63.4285,63.4578,63.3992,63.4187,14138.0
2023-07-26 11:40:00,64.93,65.01,64.91,64.93,17682.0,63.4285,63.5066,63.409,63.4285,17682.0
2023-07-26 11:45:00,64.94,64.99,64.9,64.98,13318.0,63.4383,63.4871,63.3992,63.4773,13318.0
2023-07-26 11:50:00,64.98,65.0,64.96,64.97,13970.0,63.4773,63.4969,63.4578,63.4676,13970.0
2023-07-26 11:55:00,64.98,65.05,64.98,65.04,7120.0,63.4773,63.5457,63.4773,63.536,7120.0
2023-07-26 12:00:00,65.05,65.09,65.03,65.05,9496.0,63.5457,63.5848,63.5262,63.5457,9496.0
2023-07-26 12:05:00,65.05,65.05,65.02,65.04,3992.0,63.5457,63.5457,63.5164,63.536,3992.0
2023-07-26 12:10:00,65.05,65.17,65.04,65.14,13255.0,63.5457,63.6629,63.536,63.6336,13255.0
2023-07-26 12:15:00,65.15,65.2,65.14,65.16,28268.0,63.6434,63.6923,63.6336,63.6532,28268.0
2023-07-26 12:20:00,65.16,65.17,65.11,65.11,11318.0,63.6532,63.6629,63.6043,63.6043,11318.0
2023-07-26 12:25:00,65.1,65.12,65.07,65.08,14638.0,63.5946,63.6141,63.5653,63.575,14638.0
2023-07-26 12:30:00,65.06,65.08,65.02,65.05,5204.0,63.5555,63.575,63.5164,63.5457,5204.0
2023-07-26 12:35:00,65.07,65.07,64.99,65.0,16690.0,63.5653,63.5653,63.4871,63.4969,16690.0
2023-07-26 12:40:00,65.01,65.03,64.99,65.0,5288.0,63.5066,63.5262,63.4871,63.4969,5288.0
2023-07-26 12:45:00,65.0,65.0,64.89,64.89,14242.0,63.4969,63.4969,63.3894,63.3894,14242.0
2023-07-26 12:50:00,64.89,64.9,64.85,64.86,15093.0,63.3894,63.3992,63.3503,63.3601,15093.0
2023-07-26 12:55:00,64.86,64.88,64.8,64.86,11435.0,63.3601,63.3797,63.3015,63.3601,11435.0
2023-07-26 13:00:00,64.86,64.9,64.83,64.88,8954.0,63.3601,63.3992,63.3308,63.3797,8954.0
2023-07-26 13:05:00,64.89,64.89,64.84,64.85,6938.0,63.3894,63.3894,63.3406,63.3503,6938.0
2023-07-26 13:10:00,64.87,64.87,64.84,64.85,5700.0,63.3699,63.3699,63.3406,63.3503,5700.0
2023-07-26 13:15:00,64.83,64.87,64.81,64.85,8767.0,63.3308,63.3699,63.3113,63.3503,8767.0
2023-07-26 13:20:00,64.86,64.87,64.79,64.8,7050.0,63.3601,63.3699,63.2917,63.3015,7050.0
2023-07-26 13:25:00,64.81,64.84,64.74,64.78,7581.0,63.3113,63.3406,63.2429,63.282,7581.0
2023-07-26 13:30:00,64.76,64.76,64.66,64.67,11450.0,63.2624,63.2624,63.1647,63.1745,11450.0
2023-07-26 13:35:00,64.66,64.71,64.65,64.69,9855.0,63.1647,63.2136,63.155,63.194,9855.0
2023-07-26 13:40:00,64.71,64.76,64.71,64.74,6349.0,63.2136,63.2624,63.2136,63.2429,6349.0
2023-07-26 13:45:00,64.78,64.83,64.77,64.82,10036.0,63.282,63.3308,63.2722,63.321,10036.0
2023-07-26 13:50:00,64.81,64.84,64.78,64.84,8400.0,63.3113,63.3406,63.282,63.3406,8400.0
2023-07-26 13:55:00,64.85,64.88,64.84,64.85,13225.0,63.3503,63.3797,63.3406,63.3503,13225.0
2023-07-26 14:00:00,64.82,65.06,64.69,64.98,38986.0,63.321,63.5555,63.194,63.4773,38986.0
2023-07-26 14:05:00,65.0,65.03,64.87,65.01,15345.0,63.4969,63.5262,63.3699,63.5066,15345.0
2023-07-26 14:10:00,64.99,65.06,64.94,64.96,23785.0,63.4871,63.5555,63.4383,63.4578,23785.0
2023-07-26 14:15:00,64.96,65.08,64.94,65.06,14265.0,63.4578,63.575,63.4383,63.5555,14265.0
2023-07-26 14:20:00,65.06,65.1,65.01,65.02,30829.0,63.5555,63.5946,63.5066,63.5164,30829.0
2023-07-26 14:25:00,65.01,65.07,64.87,65.02,42517.0,63.5066,63.5653,63.3699,63.5164,42517.0
2023-07-26 14:30:00,65.02,65.16,64.96,65.09,37192.0,63.5164,63.6532,63.4578,63.5848,37192.0
2023-07-26 14:35:00,65.08,65.72,65.08,65.69,162186.0,63.575,64.2002,63.575,64.1709,162186.0
2023-07-26 14:40:00,65.69,65.92,65.61,65.76,113960.0,64.1709,64.3956,64.0928,64.2393,113960.0
2023-07-26 14:45:00,65.79,65.85,65.57,65.66,52430.0,64.2686,64.3272,64.0537,64.1416,52430.0
2023-07-26 14:50:00,65.63,65.75,65.57,65.7,27938.0,64.1123,64.2295,64.0537,64.1807,27938.0
2023-07-26 14:55:00,65.7,65.7,65.4,65.5,34217.0,64.1807,64.1807,63.8876,63.9853,34217.0
2023-07-26 15:00:00,65.53,65.53,65.34,65.46,19788.0,64.0146,64.0146,63.829,63.9462,19788.0
2023-07-26 15:05:00,65.46,65.49,64.7,64.77,103726.0,63.9462,63.9755,63.2038,63.2722,103726.0
2023-07-26 15:10:00,64.76,64.97,64.67,64.85,51934.0,63.2624,63.4676,63.1745,63.3503,51934.0
2023-07-26 15:15:00,64.84,64.93,64.54,64.73,70554.0,63.3406,63.4285,63.0475,63.2331,70554.0
2023-07-26 15:20:00,64.71,64.95,64.7,64.84,44083.0,63.2136,63.448,63.2038,63.3406,44083.0
2023-07-26 15:25:00,64.85,64.97,64.84,64.93,7604.0,63.3503,63.4676,63.3406,63.4285,7604.0
2023-07-26 15:30:00,64.9,64.93,64.77,64.91,13577.0,63.3992,63.4285,63.2722,63.409,13577.0
2023-07-26 15:35:00,64.99,65.03,64.85,64.96,17491.0,63.4871,63.5262,63.3503,63.4578,17491.0
2023-07-26 15:40:00,65.0,65.16,64.99,65.08,40402.0,63.4969,63.6532,63.4871,63.575,40402.0
2023-07-26 15:45:00,65.09,65.13,64.93,64.93,17955.0,63.5848,63.6239,63.4285,63.4285,17955.0
2023-07-26 15:50:00,64.88,65.08,64.85,65.07,46411.0,63.3797,63.575,63.3503,63.5653,46411.0
2023-07-26 15:55:00,65.08,65.32,64.98,65.32,45782.0,63.575,63.8095,63.4773,63.8095,45782.0
2023-07-27 09:30:00,65.64,65.82,65.43,65.76,164968.0,64.1221,64.2979,63.9169,64.2393,164968.0
2023-07-27 09:35:00,65.79,65.84,65.54,65.62,159607.0,64.2686,64.3175,64.0244,64.1025,159607.0
2023-07-27 09:40:00,65.61,65.75,65.59,65.74,72822.0,64.0928,64.2295,64.0732,64.2198,72822.0
2023-07-27 09:45:00,65.74,65.8,65.55,65.66,82337.0,64.2198,64.2784,64.0342,64.1416,82337.0
2023-07-27 09:50:00,65.67,65.75,65.59,65.66,35836.0,64.1514,64.2295,64.0732,64.1416,35836.0
2023-07-27 09:55:00,65.65,65.73,65.59,65.73,54104.0,64.1318,64.21,64.0732,64.21,54104.0
2023-07-27 10:00:00,65.73,65.75,65.48,65.55,47462.0,64.21,64.2295,63.9658,64.0342,47462.0
2023-07-27 10:05:00,65.57,65.58,65.39,65.47,69620.0,64.0537,64.0635,63.8779,63.956,69620.0
2023-07-27 10:10:00,65.48,65.53,65.42,65.53,23847.0,63.9658,64.0146,63.9072,64.0146,23847.0
2023-07-27 10:15:00,65.53,65.6,65.43,65.47,36233.0,64.0146,64.083,63.9169,63.956,36233.0
2023-07-27 10:20:00,65.47,65.59,65.41,65.57,30866.0,63.956,64.0732,63.8974,64.0537,30866.0
2023-07-27 10:25:00,65.56,65.56,65.45,65.52,22693.0,64.0439,64.0439,63.9365,64.0049,22693.0
2023-07-27 10:30:00,65.52,65.63,65.51,65.62,17200.0,64.0049,64.1123,63.9951,64.1025,17200.0
2023-07-27 10:35:00,65.61,65.69,65.57,65.61,23067.0,64.0928,64.1709,64.0537,64.0928,23067.0
2023-07-27 10:40:00,65.61,65.63,65.55,65.58,15098.0,64.0928,64.1123,64.0342,64.0635,15098.0
2023-07-27 10:45:00,65.57,65.64,65.54,65.57,12272.0,64.0537,64.1221,64.0244,64.0537,12272.0
2023-07-27 10:50:00,65.58,65.59,65.45,65.52,32828.0,64.0635,64.0732,63.9365,64.0049,32828.0
2023-07-27 10:55:00,65.51,65.55,65.29,65.34,44725.0,63.9951,64.0342,63.7802,63.829,44725.0
2023-07-27 11:00:00,65.38,65.42,65.36,65.38,34202.0,63.8681,63.9072,63.8486,63.8681,34202.0
2023-07-27 11:05:00,65.38,65.38,65.16,65.17,43767.0,63.8681,63.8681,63.6532,63.6629,43767.0
2023-07-27 11:10:00,65.19,65.21,65.13,65.18,30727.0,63.6825,63.702,63.6239,63.6727,30727.0
2023-07-27 11:15:00,65.2,65.27,65.12,65.24,28988.0,63.6923,63.7606,63.6141,63.7313,28988.0
2023-07-27 11:20:00,65.25,65.33,65.22,65.3,18483.0,63.7411,63.8192,63.7118,63.7899,18483.0
2023-07-27 11:25:00,65.32,65.32,65.17,65.31,24011.0,63.8095,63.8095,63.6629,63.7997,24011.0
2023-07-27 11:30:00,65.33,65.42,65.32,65.42,33029.0,63.8192,63.9072,63.8095,63.9072,33029.0
2023-07-27 11:35:00,65.41,65.56,65.4,65.55,33575.0,63.8974,64.0439,63.8876,64.0342,33575.0
2023-07-27 11:40:00,65.56,65.56,65.4,65.42,26310.0,64.0439,64.0439,63.8876,63.9072,26310.0
2023-07-27 11:45:00,65.43,65.46,65.28,65.31,19062.0,63.9169,63.9462,63.7704,63.7997,19062.0
2023-07-27 11:50:00,65.32,65.36,65.3,65.32,13376.0,63.8095,63.8486,63.7899,63.8095,13376.0
2023-07-27 11:55:00,65.3,65.38,65.29,65.36,20880.0,63.7899,63.8681,63.7802,63.8486,20880.0
2023-07-27 12:00:00,65.36,65.36,65.27,65.34,29670.0,63.8486,63.8486,63.7606,63.829,29670.0
2023-07-27 12:05:00,65.35,65.43,65.31,65.42,12349.0,63.8388,63.9169,63.7997,63.9072,12349.0
2023-07-27 12:10:00,65.43,65.47,65.42,65.44,21452.0,63.9169,63.956,63.9072,63.9267,21452.0
2023-07-27 12:15:00,65.47,65.51,65.45,65.51,12299.0,63.956,63.9951,63.9365,63.9951,12299.0
2023-07-27 12:20:00,65.5,65.61,65.5,65.61,12993.0,63.9853,64.0928,63.9853,64.0928,12993.0
2023-07-27 12:25:00,65.61,65.69,65.58,65.69,21501.0,64.0928,64.1709,64.0635,64.1709,21501.0
2023-07-27 12:30:00,65.68,65.73,65.67,65.69,10971.0,64.1612,64.21,64.1514,64.1709,10971.0
2023-07-27 12:35:00,65.7,65.75,65.7,65.73,12461.0,64.1807,64.2295,64.1807,64.21,12461.0
2023-07-27 12:40:00,65.74,65.79,65.73,65.76,12204.0,64.2198,64.2686,64.21,64.2393,12204.0
2023-07-27 12:45:00,65.75,65.86,65.75,65.84,24540.0,64.2295,64.337,64.2295,64.3175,24540.0
2023-07-27 12:50:00,65.84,65.84,65.73,65.76,19360.0,64.3175,64.3175,64.21,64.2393,19360.0
2023-07-27 12:55:00,65.76,65.82,65.76,65.82,3919.0,64.2393,64.2979,64.2393,64.2979,3919.0
2023-07-27 13:00:00,65.83,65.89,65.81,65.81,21569.0,64.3077,64.3663,64.2881,64.2881,21569.0
2023-07-27 13:05:00,65.8,65.84,65.47,65.66,73851.0,64.2784,64.3175,63.956,64.1416,73851.0
2023-07-27 13:10:00,65.66,65.7,65.58,65.65,11379.0,64.1416,64.1807,64.0635,64.1318,11379.0
2023-07-27 13:15:00,65.6,65.61,65.29,65.32,85086.0,64.083,64.0928,63.7802,63.8095,85086.0
2023-07-27 13:20:00,65.31,65.31,65.15,65.24,50348.0,63.7997,63.7997,63.6434,63.7313,50348.0
2023-07-27 13:25:00,65.23,65.24,65.09,65.11,25797.0,63.7216,63.7313,63.5848,63.6043,25797.0
2023-07-27 13:30:00,65.08,65.17,65.03,65.09,26636.0,63.575,63.6629,63.5262,63.5848,26636.0
2023-07-27 13:35:00,65.08,65.13,64.99,65.0,49277.0,63.575,63.6239,63.4871,63.4969,49277.0
2023-07-27 13:40:00,64.98,65.16,64.97,65.14,28966.0,63.4773,63.6532,63.4676,63.6336,28966.0
2023-07-27 13:45:00,65.13,65.14,64.99,65.03,24012.0,63.6239,63.6336,63.4871,63.5262,24012.0
2023-07-27 13:50:00,65.02,65.09,64.98,65.07,11450.0,63.5164,63.5848,63.4773,63.5653,11450.0
2023-07-27 13:55:00,65.06,65.09,65.0,65.04,16695.0,63.5555,63.5848,63.4969,63.536,16695.0
2023-07-27 14:00:00,65.03,65.07,64.91,65.0,19166.0,63.5262,63.5653,63.409,63.4969,19166.0
2023-07-27 14:05:00,64.98,65.0,64.79,64.83,22854.0,63.4773,63.4969,63.2917,63.3308,22854.0
2023-07-27 14:10:00,64.79,64.82,64.45,64.53,75646.0,63.2917,63.321,62.9596,63.0377,75646.0
2023-07-27 14:15:00,64.52,64.66,64.5,64.65,47393.0,63.028,63.1647,63.0084,63.155,47393.0
2023-07-27 14:20:00,64.69,64.73,64.48,64.49,47355.0,63.194,63.2331,62.9889,62.9987,47355.0
2023-07-27 14:25:00,64.5,64.52,64.27,64.32,98242.0,63.0084,63.028,62.7838,62.8326,98242.0
2023-07-27 14:30:00,64.34,64.44,64.26,64.28,48769.0,62.8521,62.9498,62.774,62.7935,48769.0
2023-07-27 14:35:00,64.28,64.33,64.01,64.12,100029.0,62.7935,62.8424,62.5298,62.6372,100029.0
2023-07-27 14:40:00,64.1,64.32,64.06,64.27,90076.0,62.6177,62.8326,62.5786,62.7838,90076.0
2023-07-27 14:45:00,64.28,64.35,64.24,64.25,19765.0,62.7935,62.8619,62.7545,62.7642,19765.0
2023-07-27 14:50:00,64.24,64.28,64.18,64.24,22519.0,62.7545,62.7935,62.6958,62.7545,22519.0
2023-07-27 14:55:00,64.23,64.23,64.01,64.01,23644.0,62.7447,62.7447,62.5298,62.5298,23644.0
2023-07-27 15:00:00,64.0,64.08,63.93,64.03,47498.0,62.52,62.5982,62.4516,62.5493,47498.0
2023-07-27 15:05:00,64.03,64.08,63.87,64.08,71671.0,62.5493,62.5982,62.393,62.5982,71671.0
2023-07-27 15:10:00,64.07,64.38,64.07,64.35,74506.0,62.5884,62.8912,62.5884,62.8619,74506.0
2023-07-27 15:15:00,64.33,64.36,64.15,64.23,39910.0,62.8424,62.8717,62.6665,62.7447,39910.0
2023-07-27 15:20:00,64.23,64.23,63.94,63.95,25902.0,62.7447,62.7447,62.4614,62.4712,25902.0
2023-07-27 15:25:00,63.95,64.01,63.86,63.9,29402.0,62.4712,62.5298,62.3832,62.4223,29402.0
2023-07-27 15:30:00,63.89,64.04,63.87,63.88,21548.0,62.4125,62.5591,62.393,62.4028,21548.0
2023-07-27 15:35:00,63.88,63.92,63.75,63.76,32727.0,62.4028,62.4419,62.2758,62.2856,32727.0
2023-07-27 15:40:00,63.77,63.81,63.66,63.68,45748.0,62.2953,62.3344,62.1879,62.2074,45748.0
2023-07-27 15:45:00,63.72,63.74,63.51,63.66,64226.0,62.2465,62.266,62.0413,62.1879,64226.0
2023-07-27 15:50:00,63.71,63.95,63.63,63.86,65125.0,62.2367,62.4712,62.1586,62.3832,65125.0
2023-07-27 15:55:00,63.85,64.03,63.76,63.92,88541.0,62.3735,62.5493,62.2856,62.4419,88541.0
2023-07-28 09:30:00,64.83,65.11,64.77,64.77,148828.0,63.3308,63.6043,63.2722,63.2722,148828.0
2023-07-28 09:35:00,64.76,64.76,64.47,64.69,134488.0,63.2624,63.2624,62.9791,63.194,134488.0
2023-07-28 09:40:00,64.7,64.87,64.64,64.68,76053.0,63.2038,63.3699,63.1452,63.1843,76053.0
2023-07-28 09:45:00,64.69,64.85,64.67,64.85,39102.0,63.194,63.3503,63.1745,63.3503,39102.0
2023-07-28 09:50:00,64.87,64.91,64.6,64.68,55199.0,63.3699,63.409,63.1061,63.1843,55199.0
2023-07-28 09:55:00,64.65,64.71,64.57,64.68,26158.0,63.155,63.2136,63.0768,63.1843,26158.0
2023-07-28 10:00:00,64.69,64.78,64.65,64.71,38652.0,63.194,63.282,63.155,63.2136,38652.0
2023-07-28 10:05:00,64.71,64.75,64.62,64.73,25434.0,63.2136,63.2527,63.1257,63.2331,25434.0
2023-07-28 10:10:00,64.72,64.89,64.68,64.84,26764.0,63.2234,63.3894,63.1843,63.3406,26764.0
2023-07-28 10:15:00,64.88,64.93,64.83,64.91,34977.0,63.3797,63.4285,63.3308,63.409,34977.0
2023-07-28 10:20:00,64.92,64.95,64.83,64.9,14920.0,63.4187,63.448,63.3308,63.3992,14920.0
2023-07-28 10:25:00,64.85,64.88,64.68,64.84,58018.0,63.3503,63.3797,63.1843,63.3406,58018.0
2023-07-28 10:30:00,64.86,65.01,64.84,64.98,30787.0,63.3601,63.5066,63.3406,63.4773,30787.0
2023-07-28 10:35:00,64.96,64.98,64.85,64.89,33829.0,63.4578,63.4773,63.3503,63.3894,33829.0
2023-07-28 10:40:00,64.88,64.96,64.85,64.85,31560.0,63.3797,63.4578,63.3503,63.3503,31560.0
2023-07-28 10:45:00,64.86,64.92,64.79,64.87,17605.0,63.3601,63.4187,63.2917,63.3699,17605.0
2023-07-28 10:50:00,64.89,64.94,64.85,64.87,27401.0,63.3894,63.4383,63.3503,63.3699,27401.0
2023-07-28 10:55:00,64.89,65.11,64.89,65.11,26307.0,63.3894,63.6043,63.3894,63.6043,26307.0
2023-07-28 11:00:00,65.12,65.12,64.98,65.05,29049.0,63.6141,63.6141,63.4773,63.5457,29049.0
2023-07-28 11:05:00,65.04,65.04,64.97,65.02,12510.0,63.536,63.536,63.4676,63.5164,12510.0
2023-07-28 11:10:00,65.01,65.04,64.95,65.04,21361.0,63.5066,63.536,63.448,63.536,21361.0
2023-07-28 11:15:00,65.04,65.1,65.0,65.09,18938.0,63.536,63.5946,63.4969,63.5848,18938.0
2023-07-28 11:20:00,65.1,65.26,65.09,65.24,35504.0,63.5946,63.7509,63.5848,63.7313,35504.0
2023-07-28 11:25:00,65.24,65.29,65.2,65.25,21252.0,63.7313,63.7802,63.6923,63.7411,21252.0
2023-07-28 11:30:00,65.28,65.29,65.14,65.16,17059.0,63.7704,63.7802,63.6336,63.6532,17059.0
2023-07-28 11:35:00,65.16,65.27,65.16,65.23,9188.0,63.6532,63.7606,63.6532,63.7216,9188.0
2023-07-28 11:40:00,65.24,65.41,65.23,65.37,21605.0,63.7313,63.8974,63.7216,63.8583,21605.0
2023-07-28 11:45:00,65.36,65.37,65.2,65.23,26845.0,63.8486,63.8583,63.6923,63.7216,26845.0
2023-07-28 11:50:00,65.25,65.26,65.16,65.23,20537.0,63.7411,63.7509,63.6532,63.7216,20537.0
2023-07-28 11:55:00,65.22,65.25,65.11,65.23,14852.0,63.7118,63.7411,63.6043,63.7216,14852.0
2023-07-28 12:00:00,65.22,65.22,64.94,65.0,80623.0,63.7118,63.7118,63.4383,63.4969,80623.0
2023-07-28 12:05:00,64.98,65.01,64.94,64.97,15812.0,63.4773,63.5066,63.4383,63.4676,15812.0
2023-07-28 12:10:00,64.97,65.1,64.97,65.09,12432.0,63.4676,63.5946,63.4676,63.5848,12432.0
2023-07-28 12:15:00,65.09,65.09,65.03,65.03,12959.0,63.5848,63.5848,63.5262,63.5262,12959.0
2023-07-28 12:20:00,65.03,65.14,65.03,65.12,15054.0,63.5262,63.6336,63.5262,63.6141,15054.0
2023-07-28 12:25:00,65.15,65.22,65.14,65.2,10511.0,63.6434,63.7118,63.6336,63.6923,10511.0
2023-07-28 12:30:00,65.18,65.19,65.11,65.15,11900.0,63.6727,63.6825,63.6043,63.6434,11900.0
2023-07-28 12:35:00,65.14,65.22,65.11,65.11,9282.0,63.6336,63.7118,63.6043,63.6043,9282.0
2023-07-28 12:40:00,65.11,65.11,65.05,65.1,13923.0,63.6043,63.6043,63.5457,63.5946,13923.0
2023-07-28 12:45:00,65.11,65.11,65.05,65.06,1900.0,63.6043,63.6043,63.5457,63.5555,1900.0
2023-07-28 12:50:00,65.07,65.13,65.05,65.12,8836.0,63.5653,63.6239,63.5457,63.6141,8836.0
2023-07-28 12:55:00,65.13,65.13,65.01,65.05,9256.0,63.6239,63.6239,63.5066,63.5457,9256.0
2023-07-28 13:00:00,65.04,65.04,64.92,64.96,22357.0,63.536,63.536,63.4187,63.4578,22357.0
2023-07-28 13:05:00,64.95,64.95,64.82,64.86,21683.0,63.448,63.448,63.321,63.3601,21683.0
2023-07-28 13:10:00,64.85,64.95,64.82,64.95,35844.0,63.3503,63.448,63.321,63.448,35844.0
2023-07-28 13:15:00,64.95,64.95,64.86,64.88,6100.0,63.448,63.448,63.3601,63.3797,6100.0
2023-07-28 13:20:00,64.88,64.88,64.73,64.82,33753.0,63.3797,63.3797,63.2331,63.321,33753.0
2023-07-28 13:25:00,64.81,64.81,64.68,64.68,9999.0,63.3113,63.3113,63.1843,63.1843,9999.0
2023-07-28 13:30:00,64.67,64.77,64.55,64.57,85723.0,63.1745,63.2722,63.0573,63.0768,85723.0
2023-07-28 13:35:00,64.57,64.58,64.46,64.55,62591.0,63.0768,63.0866,62.9694,63.0573,62591.0
2023-07-28 13:40:00,64.56,64.56,64.26,64.38,53720.0,63.0671,63.0671,62.774,62.8912,53720.0
2023-07-28 13:45:00,64.37,64.39,64.25,64.28,36570.0,62.8814,62.901,62.7642,62.7935,36570.0
2023-07-28 13:50:00,64.27,64.49,64.27,64.47,21882.0,62.7838,62.9987,62.7838,62.9791,21882.0
2023-07-28 13:55:00,64.5,64.68,64.49,64.66,47241.0,63.0084,63.1843,62.9987,63.1647,47241.0
2023-07-28 14:00:00,64.66,64.76,64.63,64.76,32647.0,63.1647,63.2624,63.1354,63.2624,32647.0
2023-07-28 14:05:00,64.77,64.8,64.7,64.79,34049.0,63.2722,63.3015,63.2038,63.2917,34049.0
2023-07-28 14:10:00,64.78,64.78,64.65,64.65,28265.0,63.282,63.282,63.155,63.155,28265.0
2023-07-28 14:15:00,64.65,64.69,64.62,64.68,11875.0,63.155,63.194,63.1257,63.1843,11875.0
2023-07-28 14:20:00,64.68,64.83,64.67,64.75,29030.0,63.1843,63.3308,63.1745,63.2527,29030.0
2023-07-28 14:25:00,64.76,64.83,64.75,64.82,14291.0,63.2624,63.3308,63.2527,63.321,14291.0
2023-07-28 14:30:00,64.82,64.82,64.76,64.76,19699.0,63.321,63.321,63.2624,63.2624,19699.0
2023-07-28 14:35:00,64.78,64.78,64.58,64.62,22634.0,63.282,63.282,63.0866,63.1257,22634.0
2023-07-28 14:40:00,64.61,64.79,64.57,64.78,22421.0,63.1159,63.2917,63.0768,63.282,22421.0
2023-07-28 14:45:00,64.77,64.86,64.77,64.83,28565.0,63.2722,63.3601,63.2722,63.3308,28565.0
2023-07-28 14:50:00,64.82,64.98,64.81,64.97,17283.0,63.321,63.4773,63.3113,63.4676,17283.0
2023-07-28 14:55:00,64.94,64.94,64.77,64.83,22046.0,63.4383,63.4383,63.2722,63.3308,22046.0
2023-07-28 15:00:00,64.83,64.85,64.75,64.84,9862.0,63.3308,63.3503,63.2527,63.3406,9862.0
2023-07-28 15:05:00,64.82,64.87,64.81,64.83,13249.0,63.321,63.3699,63.3113,63.3308,13249.0
2023-07-28 15:10:00,64.81,64.93,64.78,64.89,13839.0,63.3113,63.4285,63.282,63.3894,13839.0
2023-07-28 15:15:00,64.89,64.94,64.87,64.93,25507.0,63.3894,63.4383,63.3699,63.4285,25507.0
2023-07-28 15:20:00,64.91,64.92,64.79,64.84,20825.0,63.409,63.4187,63.2917,63.3406,20825.0
2023-07-28 15:25:00,64.83,64.91,64.77,64.78,56429.0,63.3308,63.409,63.2722,63.282,56429.0
2023-07-28 15:30:00,64.78,64.86,64.76,64.84,21602.0,63.282,63.3601,63.2624,63.3406,21602.0
2023-07-28 15:35:00,64.85,64.89,64.8,64.8,11911.0,63.3503,63.3894,63.3015,63.3015,11911.0
2023-07-28 15:40:00,64.82,64.82,64.72,64.76,25357.0,63.321,63.321,63.2234,63.2624,25357.0
2023-07-28 15:45:00,64.75,64.78,64.67,64.68,27416.0,63.2527,63.282,63.1745,63.1843,27416.0
2023-07-28 15:50:00,64.67,64.95,64.62,64.89,61546.0,63.1745,63.448,63.1257,63.3894,61546.0
2023-07-28 15:55:00,64.91,64.91,64.77,64.8,73388.0,63.409,63.409,63.2722,63.3015,73388.0
2023-07-31 09:30:00,64.85,64.97,64.65,64.85,164604.0,63.3503,63.4676,63.155,63.3503,164604.0
2023-07-31 09:35:00,64.86,65.06,64.84,64.85,100817.0,63.3601,63.5555,63.3406,63.3503,100817.0
2023-07-31 09:40:00,64.86,65.14,64.86,65.06,45155.0,63.3601,63.6336,63.3601,63.5555,45155.0
2023-07-31 09:45:00,65.06,65.2,65.0,65.18,50975.0,63.5555,63.6923,63.4969,63.6727,50975.0
2023-07-31 09:50:00,65.19,65.24,65.08,65.11,56765.0,63.6825,63.7313,63.575,63.6043,56765.0
2023-07-31 09:55:00,65.09,65.09,64.64,64.89,110696.0,63.5848,63.5848,63.1452,63.3894,110696.0
2023-07-31 10:00:00,64.9,64.96,64.81,64.96,27578.0,63.3992,63.4578,63.3113,63.4578,27578.0
2023-07-31 10:05:00,64.99,65.03,64.97,64.99,21241.0,63.4871,63.5262,63.4676,63.4871,21241.0
2023-07-31 10:10:00,65.0,65.03,64.81,64.87,15763.0,63.4969,63.5262,63.3113,63.3699,15763.0
2023-07-31 10:15:00,64.92,64.97,64.88,64.93,17205.0,63.4187,63.4676,63.3797,63.4285,17205.0
2023-07-31 10:20:00,64.91,64.97,64.89,64.96,17235.0,63.409,63.4676,63.3894,63.4578,17235.0
2023-07-31 10:25:00,64.97,65.04,64.95,65.03,7871.0,63.4676,63.536,63.448,63.5262,7871.0
2023-07-31 10:30:00,65.07,65.09,64.94,65.0,16334.0,63.5653,63.5848,63.4383,63.4969,16334.0
2023-07-31 10:35:00,64.99,65.09,64.99,65.08,14229.0,63.4871,63.5848,63.4871,63.575,14229.0
2023-07-31 10:40:00,65.1,65.23,65.09,65.22,16506.0,63.5946,63.7216,63.5848,63.7118,16506.0
2023-07-31 10:45:00,65.23,65.23,65.02,65.14,83340.0,63.7216,63.7216,63.5164,63.6336,83340.0
2023-07-31 10:50:00,65.13,65.14,65.02,65.02,15797.0,63.6239,63.6336,63.5164,63.5164,15797.0
2023-07-31 10:55:00,65.02,65.09,65.02,65.06,13080.0,63.5164,63.5848,63.5164,63.5555,13080.0
2023-07-31 11:00:00,65.09,65.11,65.04,65.11,8945.0,63.5848,63.6043,63.536,63.6043,8945.0
2023-07-31 11:05:00,65.11,65.15,65.05,65.14,25974.0,63.6043,63.6434,63.5457,63.6336,25974.0
2023-07-31 11:10:00,65.12,65.2,65.12,65.12,9781.0,63.6141,63.6923,63.6141,63.6141,9781.0
2023-07-31 11:15:00,65.11,65.11,65.03,65.08,18619.0,63.6043,63.6043,63.5262,63.575,18619.0
2023-07-31 11:20:00,65.08,65.09,64.98,64.99,11950.0,63.575,63.5848,63.4773,63.4871,11950.0
2023-07-31 11:25:00,64.99,65.07,64.96,65.03,7761.0,63.4871,63.5653,63.4578,63.5262,7761.0
2023-07-31 11:30:00,65.02,65.03,64.82,64.92,45613.0,63.5164,63.5262,63.321,63.4187,45613.0
2023-07-31 11:35:00,64.91,65.01,64.91,64.94,14900.0,63.409,63.5066,63.409,63.4383,14900.0
2023-07-31 11:40:00,64.94,64.94,64.84,64.9,21554.0,63.4383,63.4383,63.3406,63.3992,21554.0
2023-07-31 11:45:00,64.9,64.91,64.86,64.9,8829.0,63.3992,63.409,63.3601,63.3992,8829.0
2023-07-31 11:50:00,64.9,64.9,64.73,64.79,28652.0,63.3992,63.3992,63.2331,63.2917,28652.0
2023-07-31 11:55:00,64.78,64.81,64.75,64.77,5185.0,63.282,63.3113,63.2527,63.2722,5185.0
2023-07-31 12:00:00,64.76,64.85,64.76,64.81,7955.0,63.2624,63.3503,63.2624,63.3113,7955.0
2023-07-31 12:05:00,64.8,64.81,64.73,64.76,9147.0,63.3015,63.3113,63.2331,63.2624,9147.0
2023-07-31 12:10:00,64.76,64.82,64.72,64.78,5156.0,63.2624,63.321,63.2234,63.282,5156.0
2023-07-31 12:15:00,64.76,64.81,64.76,64.8,7827.0,63.2624,63.3113,63.2624,63.3015,7827.0
2023-07-31 12:20:00,64.81,64.86,64.78,64.84,10394.0,63.3113,63.3601,63.282,63.3406,10394.0
2023-07-31 12:25:00,64.85,64.87,64.82,64.86,11375.0,63.3503,63.3699,63.321,63.3601,11375.0
2023-07-31 12:30:00,64.86,64.86,64.8,64.8,7636.0,63.3601,63.3601,63.3015,63.3015,7636.0
2023-07-31 12:35:00,64.79,64.79,64.72,64.72,4597.0,63.2917,63.2917,63.2234,63.2234,4597.0
2023-07-31 12:40:00,64.71,64.77,64.66,64.77,6494.0,63.2136,63.2722,63.1647,63.2722,6494.0
2023-07-31 12:45:00,64.73,64.76,64.7,64.76,5826.0,63.2331,63.2624,63.2038,63.2624,5826.0
2023-07-31 12:50:00,64.76,64.77,64.72,64.77,13889.0,63.2624,63.2722,63.2234,63.2722,13889.0
2023-07-31 12:55:00,64.76,64.77,64.71,64.75,16845.0,63.2624,63.2722,63.2136,63.2527,16845.0
2023-07-31 13:00:00,64.74,64.74,64.64,64.7,9594.0,63.2429,63.2429,63.1452,63.2038,9594.0
2023-07-31 13:05:00,64.69,64.88,64.68,64.88,7763.0,63.194,63.3797,63.1843,63.3797,7763.0
2023-07-31 13:10:00,64.93,64.99,64.92,64.93,12608.0,63.4285,63.4871,63.4187,63.4285,12608.0
2023-07-31 13:15:00,64.93,64.93,64.76,64.76,8060.0,63.4285,63.4285,63.2624,63.2624,8060.0
2023-07-31 13:20:00,64.77,64.85,64.77,64.84,10405.0,63.2722,63.3503,63.2722,63.3406,10405.0
2023-07-31 13:25:00,64.8,64.91,64.78,64.88,3676.0,63.3015,63.409,63.282,63.3797,3676.0
2023-07-31 13:30:00,64.88,64.99,64.88,64.96,7314.0,63.3797,63.4871,63.3797,63.4578,7314.0
2023-07-31 13:35:00,64.98,65.08,64.98,65.07,7002.0,63.4773,63.575,63.4773,63.5653,7002.0
2023-07-31 13:40:00,65.08,65.08,65.0,65.05,7764.0,63.575,63.575,63.4969,63.5457,7764.0
2023-07-31 13:45:00,65.05,65.05,64.99,65.01,6944.0,63.5457,63.5457,63.4871,63.5066,6944.0
2023-07-31 13:50:00,65.0,65.0,64.92,64.93,5691.0,63.4969,63.4969,63.4187,63.4285,5691.0
2023-07-31 13:55:00,64.92,64.96,64.92,64.94,9786.0,63.4187,63.4578,63.4187,63.4383,9786.0
2023-07-31 14:00:00,64.95,64.96,64.91,64.93,16225.0,63.448,63.4578,63.409,63.4285,16225.0
2023-07-31 14:05:00,64.95,64.97,64.84,64.85,10816.0,63.448,63.4676,63.3406,63.3503,10816.0
2023-07-31 14:10:00,64.81,64.85,64.79,64.8,9641.0,63.3113,63.3503,63.2917,63.3015,9641.0
2023-07-31 14:15:00,64.79,64.82,64.78,64.78,8469.0,63.2917,63.321,63.282,63.282,8469.0
2023-07-31 14:20:00,64.77,64.83,64.76,64.83,8845.0,63.2722,63.3308,63.2624,63.3308,8845.0
2023-07-31 14:25:00,64.82,64.92,64.8,64.88,13738.0,63.321,63.4187,63.3015,63.3797,13738.0
2023-07-31 14:30:00,64.91,64.92,64.86,64.92,5508.0,63.409,63.4187,63.3601,63.4187,5508.0
2023-07-31 14:35:00,64.93,64.96,64.84,64.87,11385.0,63.4285,63.4578,63.3406,63.3699,11385.0
2023-07-31 14:40:00,64.86,64.9,64.83,64.85,6458.0,63.3601,63.3992,63.3308,63.3503,6458.0
2023-07-31 14:45:00,64.84,64.89,64.8,64.89,3132.0,63.3406,63.3894,63.3015,63.3894,3132.0
2023-07-31 14:50:00,64.92,64.98,64.89,64.9,12943.0,63.4187,63.4773,63.3894,63.3992,12943.0
2023-07-31 14:55:00,64.91,65.01,64.9,64.96,8842.0,63.409,63.5066,63.3992,63.4578,8842.0
2023-07-31 15:00:00,64.98,64.98,64.84,64.87,13575.0,63.4773,63.4773,63.3406,63.3699,13575.0
2023-07-31 15:05:00,64.86,64.87,64.81,64.84,6733.0,63.3601,63.3699,63.3113,63.3406,6733.0
2023-07-31 15:10:00,64.83,64.86,64.77,64.8,8924.0,63.3308,63.3601,63.2722,63.3015,8924.0
2023-07-31 15:15:00,64.8,64.89,64.78,64.89,14061.0,63.3015,63.3894,63.282,63.3894,14061.0
2023-07-31 15:20:00,64.87,64.93,64.83,64.84,16933.0,63.3699,63.4285,63.3308,63.3406,16933.0
2023-07-31 15:25:00,64.85,64.92,64.83,64.87,14722.0,63.3503,63.4187,63.3308,63.3699,14722.0
2023-07-31 15:30:00,64.91,64.94,64.82,64.83,10552.0,63.409,63.4383,63.321,63.3308,10552.0
2023-07-31 15:35:00,64.83,64.85,64.72,64.72,28600.0,63.3308,63.3503,63.2234,63.2234,28600.0
2023-07-31 15:40:00,64.75,64.84,64.75,64.84,14306.0,63.2527,63.3406,63.2527,63.3406,14306.0
2023-07-31 15:45:00,64.85,64.87,64.66,64.7,21076.0,63.3503,63.3699,63.1647,63.2038,21076.0
2023-07-31 15:50:00,64.7,64.93,64.66,64.91,28819.0,63.2038,63.4285,63.1647,63.409,28819.0
2023-07-31 15:55:00,64.92,65.41,64.91,65.41,140415.0,63.4187,63.8974,63.409,63.8974,140415.0
2023-08-01 09:30:00,65.21,65.75,65.2,65.69,196130.0,63.702,64.2295,63.6923,64.1709,196130.0
2023-08-01 09:35:00,65.68,65.79,65.64,65.7,90957.0,64.1612,64.2686,64.1221,64.1807,90957.0
2023-08-01 09:40:00,65.71,65.78,65.6,65.62,60407.0,64.1905,64.2588,64.083,64.1025,60407.0
2023-08-01 09:45:00,65.64,65.76,65.61,65.71,39472.0,64.1221,64.2393,64.0928,64.1905,39472.0
2023-08-01 09:50:00,65.73,65.75,65.63,65.75,24887.0,64.21,64.2295,64.1123,64.2295,24887.0
2023-08-01 09:55:00,65.77,65.86,65.7,65.83,29500.0,64.2491,64.337,64.1807,64.3077,29500.0
2023-08-01 10:00:00,65.82,66.0,65.74,65.86,78751.0,64.2979,64.4738,64.2198,64.337,78751.0
2023-08-01 10:05:00,65.87,65.88,65.73,65.83,32254.0,64.3468,64.3565,64.21,64.3077,32254.0
2023-08-01 10:10:00,65.81,65.83,65.52,65.59,102581.0,64.2881,64.3077,64.0049,64.0732,102581.0
2023-08-01 10:15:00,65.58,65.58,65.33,65.43,51361.0,64.0635,64.0635,63.8192,63.9169,51361.0
2023-08-01 10:20:00,65.43,65.44,65.3,65.39,73183.0,63.9169,63.9267,63.7899,63.8779,73183.0
2023-08-01 10:25:00,65.39,65.44,65.32,65.4,33832.0,63.8779,63.9267,63.8095,63.8876,33832.0
2023-08-01 10:30:00,65.4,65.51,65.34,65.44,38659.0,63.8876,63.9951,63.829,63.9267,38659.0
2023-08-01 10:35:00,65.41,65.52,65.39,65.45,29561.0,63.8974,64.0049,63.8779,63.9365,29561.0
2023-08-01 10:40:00,65.45,65.57,65.39,65.41,27849.0,63.9365,64.0537,63.8779,63.8974,27849.0
2023-08-01 10:45:00,65.42,65.51,65.4,65.5,20650.0,63.9072,63.9951,63.8876,63.9853,20650.0
2023-08-01 10:50:00,65.51,65.54,65.44,65.49,14818.0,63.9951,64.0244,63.9267,63.9755,14818.0
2023-08-01 10:55:00,65.5,65.53,65.37,65.4,21710.0,63.9853,64.0146,63.8583,63.8876,21710.0
2023-08-01 11:00:00,65.42,65.42,65.28,65.32,29120.0,63.9072,63.9072,63.7704,63.8095,29120.0
2023-08-01 11:05:00,65.32,65.4,65.28,65.38,17496.0,63.8095,63.8876,63.7704,63.8681,17496.0
2023-08-01 11:10:00,65.41,65.43,65.25,65.26,28365.0,63.8974,63.9169,63.7411,63.7509,28365.0
2023-08-01 11:15:00,65.24,65.31,65.17,65.25,20060.0,63.7313,63.7997,63.6629,63.7411,20060.0
2023-08-01 11:20:00,65.24,65.27,65.18,65.25,17933.0,63.7313,63.7606,63.6727,63.7411,17933.0
2023-08-01 11:25:00,65.24,65.37,65.23,65.33,29331.0,63.7313,63.8583,63.7216,63.8192,29331.0
2023-08-01 11:30:00,65.32,65.34,65.18,65.22,29663.0,63.8095,63.829,63.6727,63.7118,29663.0
2023-08-01 11:35:00,65.23,65.3,65.2,65.25,8100.0,63.7216,63.7899,63.6923,63.7411,8100.0
2023-08-01 11:40:00,65.23,65.24,65.13,65.17,21439.0,63.7216,63.7313,63.6239,63.6629,21439.0
2023-08-01 11:45:00,65.16,65.25,65.14,65.25,6193.0,63.6532,63.7411,63.6336,63.7411,6193.0
2023-08-01 11:50:00,65.27,65.33,65.24,65.32,15384.0,63.7606,63.8192,63.7313,63.8095,15384.0
2023-08-01 11:55:00,65.33,65.37,65.27,65.35,44479.0,63.8192,63.8583,63.7606,63.8388,44479.0
2023-08-01 12:00:00,65.37,65.4,65.34,65.37,17532.0,63.8583,63.8876,63.829,63.8583,17532.0
2023-08-01 12:05:00,65.37,65.41,65.34,65.41,10618.0,63.8583,63.8974,63.829,63.8974,10618.0
2023-08-01 12:10:00,65.42,65.47,65.41,65.47,22481.0,63.9072,63.956,63.8974,63.956,22481.0
2023-08-01 12:15:00,65.48,65.51,65.38,65.39,25802.0,63.9658,63.9951,63.8681,63.8779,25802.0
2023-08-01 12:20:00,65.39,65.39,65.29,65.32,20095.0,63.8779,63.8779,63.7802,63.8095,20095.0
2023-08-01 12:25:00,65.32,65.34,65.25,65.27,11050.0,63.8095,63.829,63.7411,63.7606,11050.0
2023-08-01 12:30:00,65.27,65.35,65.18,65.33,18471.0,63.7606,63.8388,63.6727,63.8192,18471.0
2023-08-01 12:35:00,65.33,65.36,65.28,65.28,7021.0,63.8192,63.8486,63.7704,63.7704,7021.0
2023-08-01 12:40:00,65.33,65.35,65.28,65.33,4821.0,63.8192,63.8388,63.7704,63.8192,4821.0
2023-08-01 12:45:00,65.34,65.39,65.32,65.37,8577.0,63.829,63.8779,63.8095,63.8583,8577.0
2023-08-01 12:50:00,65.34,65.4,65.33,65.4,3005.0,63.829,63.8876,63.8192,63.8876,3005.0
2023-08-01 12:55:00,65.41,65.44,65.35,65.43,9934.0,63.8974,63.9267,63.8388,63.9169,9934.0
2023-08-01 13:00:00,65.44,65.45,65.38,65.43,4591.0,63.9267,63.9365,63.8681,63.9169,4591.0
2023-08-01 13:05:00,65.43,65.45,65.4,65.4,3633.0,63.9169,63.9365,63.8876,63.8876,3633.0
2023-08-01 13:10:00,65.37,65.38,65.34,65.37,4412.0,63.8583,63.8681,63.829,63.8583,4412.0
2023-08-01 13:15:00,65.38,65.44,65.37,65.39,2945.0,63.8681,63.9267,63.8583,63.8779,2945.0
2023-08-01 13:20:00,65.43,65.48,65.43,65.46,1900.0,63.9169,63.9658,63.9169,63.9462,1900.0
2023-08-01 13:25:00,65.46,65.51,65.41,65.49,12322.0,63.9462,63.9951,63.8974,63.9755,12322.0
2023-08-01 13:30:00,65.48,65.48,65.42,65.47,6853.0,63.9658,63.9658,63.9072,63.956,6853.0
2023-08-01 13:35:00,65.47,65.48,65.38,65.38,7922.0,63.956,63.9658,63.8681,63.8681,7922.0
2023-08-01 13:40:00,65.36,65.4,65.35,65.4,3485.0,63.8486,63.8876,63.8388,63.8876,3485.0
2023-08-01 13:45:00,65.39,65.4,65.36,65.37,2131.0,63.8779,63.8876,63.8486,63.8583,2131.0
2023-08-01 13:50:00,65.39,65.44,65.38,65.43,12028.0,63.8779,63.9267,63.8681,63.9169,12028.0
2023-08-01 13:55:00,65.42,65.5,65.42,65.5,15580.0,63.9072,63.9853,63.9072,63.9853,15580.0
2023-08-01 14:00:00,65.51,65.64,65.51,65.64,38219.0,63.9951,64.1221,63.9951,64.1221,38219.0
2023-08-01 14:05:00,65.64,65.67,65.61,65.67,22664.0,64.1221,64.1514,64.0928,64.1514,22664.0
2023-08-01 14:10:00,65.68,65.71,65.65,65.69,33333.0,64.1612,64.1905,64.1318,64.1709,33333.0
2023-08-01 14:15:00,65.69,65.87,65.69,65.82,47583.0,64.1709,64.3468,64.1709,64.2979,47583.0
2023-08-01 14:20:00,65.84,65.84,65.71,65.75,17457.0,64.3175,64.3175,64.1905,64.2295,17457.0
2023-08-01 14:25:00,65.75,65.77,65.59,65.63,19726.0,64.2295,64.2491,64.0732,64.1123,19726.0
2023-08-01 14:30:00,65.66,65.66,65.59,65.61,20453.0,64.1416,64.1416,64.0732,64.0928,20453.0
2023-08-01 14:35:00,65.66,65.74,65.65,65.72,14193.0,64.1416,64.2198,64.1318,64.2002,14193.0
2023-08-01 14:40:00,65.73,65.73,65.66,65.67,5921.0,64.21,64.21,64.1416,64.1514,5921.0
2023-08-01 14:45:00,65.67,65.73,65.65,65.72,12449.0,64.1514,64.21,64.1318,64.2002,12449.0
2023-08-01 14:50:00,65.7,65.72,65.64,65.65,15532.0,64.1807,64.2002,64.1221,64.1318,15532.0
2023-08-01 14:55:00,65.65,65.72,65.61,65.7,22446.0,64.1318,64.2002,64.0928,64.1807,22446.0
2023-08-01 15:00:00,65.71,65.75,65.69,65.72,25472.0,64.1905,64.2295,64.1709,64.2002,25472.0
2023-08-01 15:05:00,65.74,65.76,65.7,65.76,20599.0,64.2198,64.2393,64.1807,64.2393,20599.0
2023-08-01 15:10:00,65.74,65.77,65.69,65.7,17715.0,64.2198,64.2491,64.1709,64.1807,17715.0
2023-08-01 15:15:00,65.72,65.73,65.66,65.66,15896.0,64.2002,64.21,64.1416,64.1416,15896.0
2023-08-01 15:20:00,65.67,65.69,65.65,65.68,24205.0,64.1514,64.1709,64.1318,64.1612,24205.0
2023-08-01 15:25:00,65.67,65.67,65.58,65.65,18297.0,64.1514,64.1514,64.0635,64.1318,18297.0
2023-08-01 15:30:00,65.65,65.68,65.63,65.66,26217.0,64.1318,64.1612,64.1123,64.1416,26217.0
2023-08-01 15:35:00,65.66,65.66,65.57,65.58,14584.0,64.1416,64.1416,64.0537,64.0635,14584.0
2023-08-01 15:40:00,65.59,65.59,65.47,65.51,20923.0,64.0732,64.0732,63.956,63.9951,20923.0
2023-08-01 15:45:00,65.5,65.62,65.49,65.62,27746.0,63.9853,64.1025,63.9755,64.1025,27746.0
2023-08-01 15:50:00,65.64,65.79,65.63,65.77,33972.0,64.1221,64.2686,64.1123,64.2491,33972.0
2023-08-01 15:55:00,65.77,65.77,65.66,65.7,63172.0,64.2491,64.2491,64.1416,64.1807,63172.0
2023-08-02 09:30:00,64.73,65.04,64.69,64.78,158511.0,63.2331,63.536,63.194,63.282,158511.0
2023-08-02 09:35:00,64.79,64.99,64.7,64.99,83620.0,63.2917,63.4871,63.2038,63.4871,83620.0
2023-08-02 09:40:00,65.02,65.14,64.96,65.02,105954.0,63.5164,63.6336,63.4578,63.5164,105954.0
2023-08-02 09:45:00,65.02,65.07,64.88,64.93,63856.0,63.5164,63.5653,63.3797,63.4285,63856.0
2023-08-02 09:50:00,64.94,64.95,64.76,64.79,41092.0,63.4383,63.448,63.2624,63.2917,41092.0
2023-08-02 09:55:00,64.83,64.85,64.76,64.81,45889.0,63.3308,63.3503,63.2624,63.3113,45889.0
2023-08-02 10:00:00,64.81,64.83,64.61,64.69,65476.0,63.3113,63.3308,63.1159,63.194,65476.0
2023-08-02 10:05:00,64.68,64.68,64.49,64.53,62991.0,63.1843,63.1843,62.9987,63.0377,62991.0
2023-08-02 10:10:00,64.53,64.69,64.45,64.64,60192.0,63.0377,63.194,62.9596,63.1452,60192.0
2023-08-02 10:15:00,64.64,64.64,64.39,64.49,82580.0,63.1452,63.1452,62.901,62.9987,82580.0
2023-08-02 10:20:00,64.48,64.55,64.44,64.44,47935.0,62.9889,63.0573,62.9498,62.9498,47935.0
2023-08-02 10:25:00,64.44,64.55,64.44,64.47,43563.0,62.9498,63.0573,62.9498,62.9791,43563.0
2023-08-02 10:30:00,64.48,64.64,64.48,64.59,35390.0,62.9889,63.1452,62.9889,63.0964,35390.0
2023-08-02 10:35:00,64.58,64.58,64.36,64.41,17529.0,63.0866,63.0866,62.8717,62.9205,17529.0
2023-08-02 10:40:00,64.4,64.48,64.37,64.41,17186.0,62.9108,62.9889,62.8814,62.9205,17186.0
2023-08-02 10:45:00,64.41,64.44,64.29,64.3,37095.0,62.9205,62.9498,62.8033,62.8131,37095.0
2023-08-02 10:50:00,64.3,64.35,64.14,64.14,52943.0,62.8131,62.8619,62.6568,62.6568,52943.0
2023-08-02 10:55:00,64.15,64.17,64.04,64.14,31789.0,62.6665,62.6861,62.5591,62.6568,31789.0
2023-08-02 11:00:00,64.14,64.29,64.1,64.25,40575.0,62.6568,62.8033,62.6177,62.7642,40575.0
2023-08-02 11:05:00,64.24,64.27,64.15,64.23,20707.0,62.7545,62.7838,62.6665,62.7447,20707.0
2023-08-02 11:10:00,64.23,64.29,64.22,64.28,31939.0,62.7447,62.8033,62.7349,62.7935,31939.0
2023-08-02 11:15:00,64.26,64.3,64.08,64.1,44877.0,62.774,62.8131,62.5982,62.6177,44877.0
2023-08-02 11:20:00,64.07,64.37,64.07,64.34,34535.0,62.5884,62.8814,62.5884,62.8521,34535.0
2023-08-02 11:25:00,64.36,64.48,64.31,64.39,32705.0,62.8717,62.9889,62.8228,62.901,32705.0
2023-08-02 11:30:00,64.39,64.46,64.35,64.46,31768.0,62.901,62.9694,62.8619,62.9694,31768.0
2023-08-02 11:35:00,64.47,64.58,64.45,64.53,71429.0,62.9791,63.0866,62.9596,63.0377,71429.0
2023-08-02 11:40:00,64.53,64.54,64.36,64.45,23099.0,63.0377,63.0475,62.8717,62.9596,23099.0
2023-08-02 11:45:00,64.45,64.47,64.31,64.38,37080.0,62.9596,62.9791,62.8228,62.8912,37080.0
2023-08-02 11:50:00,64.38,64.38,64.26,64.29,11495.0,62.8912,62.8912,62.774,62.8033,11495.0
2023-08-02 11:55:00,64.29,64.37,64.23,64.24,38942.0,62.8033,62.8814,62.7447,62.7545,38942.0
2023-08-02 12:00:00,64.26,64.32,64.2,64.26,26045.0,62.774,62.8326,62.7154,62.774,26045.0
2023-08-02 12:05:00,64.26,64.39,64.26,64.39,21312.0,62.774,62.901,62.774,62.901,21312.0
2023-08-02 12:10:00,64.39,64.41,64.33,64.38,53700.0,62.901,62.9205,62.8424,62.8912,53700.0
2023-08-02 12:15:00,64.39,64.51,64.37,64.51,49242.0,62.901,63.0182,62.8814,63.0182,49242.0
2023-08-02 12:20:00,64.49,64.5,64.32,64.33,26760.0,62.9987,63.0084,62.8326,62.8424,26760.0
2023-08-02 12:25:00,64.31,64.4,64.23,64.35,14200.0,62.8228,62.9108,62.7447,62.8619,14200.0
2023-08-02 12:30:00,64.35,64.42,64.27,64.34,28503.0,62.8619,62.9303,62.7838,62.8521,28503.0
2023-08-02 12:35:00,64.33,64.48,64.31,64.43,73958.0,62.8424,62.9889,62.8228,62.9401,73958.0
2023-08-02 12:40:00,64.4,64.4,64.24,64.39,15387.0,62.9108,62.9108,62.7545,62.901,15387.0
2023-08-02 12:45:00,64.4,64.42,64.33,64.36,13756.0,62.9108,62.9303,62.8424,62.8717,13756.0
2023-08-02 12:50:00,64.34,64.34,64.13,64.18,13314.0,62.8521,62.8521,62.647,62.6958,13314.0
2023-08-02 12:55:00,64.18,64.22,64.15,64.18,30825.0,62.6958,62.7349,62.6665,62.6958,30825.0
2023-08-02 13:00:00,64.17,64.29,64.17,64.25,10935.0,62.6861,62.8033,62.6861,62.7642,10935.0
2023-08-02 13:05:00,64.23,64.27,64.16,64.21,27791.0,62.7447,62.7838,62.6763,62.7251,27791.0
2023-08-02 13:10:00,64.23,64.26,64.16,64.16,2521.0,62.7447,62.774,62.6763,62.6763,2521.0
2023-08-02 13:15:00,64.14,64.17,64.13,64.14,7394.0,62.6568,62.6861,62.647,62.6568,7394.0
2023-08-02 13:20:00,64.19,64.19,64.12,64.14,14280.0,62.7056,62.7056,62.6372,62.6568,14280.0
2023-08-02 13:25:00,64.15,64.29,64.14,64.29,12500.0,62.6665,62.8033,62.6568,62.8033,12500.0
2023-08-02 13:30:00,64.28,64.4,64.28,64.35,45805.0,62.7935,62.9108,62.7935,62.8619,45805.0
2023-08-02 13:35:00,64.35,64.4,64.32,64.33,12868.0,62.8619,62.9108,62.8326,62.8424,12868.0
2023-08-02 13:40:00,64.34,64.34,64.15,64.16,26188.0,62.8521,62.8521,62.6665,62.6763,26188.0
2023-08-02 13:45:00,64.17,64.25,64.14,64.15,8892.0,62.6861,62.7642,62.6568,62.6665,8892.0
2023-08-02 13:50:00,64.15,64.17,64.1,64.1,17487.0,62.6665,62.6861,62.6177,62.6177,17487.0
2023-08-02 13:55:00,64.09,64.15,64.05,64.14,10676.0,62.6079,62.6665,62.5688,62.6568,10676.0
2023-08-02 14:00:00,64.11,64.19,64.08,64.19,13904.0,62.6275,62.7056,62.5982,62.7056,13904.0
2023-08-02 14:05:00,64.18,64.18,64.05,64.08,8715.0,62.6958,62.6958,62.5688,62.5982,8715.0
2023-08-02 14:10:00,64.07,64.07,63.93,64.07,22083.0,62.5884,62.5884,62.4516,62.5884,22083.0
2023-08-02 14:15:00,64.08,64.11,64.05,64.08,11395.0,62.5982,62.6275,62.5688,62.5982,11395.0
2023-08-02 14:20:00,64.07,64.09,64.01,64.01,12543.0,62.5884,62.6079,62.5298,62.5298,12543.0
2023-08-02 14:25:00,64.04,64.05,63.94,64.0,19208.0,62.5591,62.5688,62.4614,62.52,19208.0
2023-08-02 14:30:00,63.99,64.07,63.98,64.03,15400.0,62.5102,62.5884,62.5005,62.5493,15400.0
2023-08-02 14:35:00,64.0,64.0,63.92,63.94,9477.0,62.52,62.52,62.4419,62.4614,9477.0
2023-08-02 14:40:00,63.94,63.99,63.83,63.83,49932.0,62.4614,62.5102,62.3539,62.3539,49932.0
2023-08-02 14:45:00,63.82,63.95,63.81,63.94,14727.0,62.3442,62.4712,62.3344,62.4614,14727.0
2023-08-02 14:50:00,63.93,63.98,63.91,63.91,10559.0,62.4516,62.5005,62.4321,62.4321,10559.0
2023-08-02 14:55:00,63.92,63.93,63.84,63.87,15041.0,62.4419,62.4516,62.3637,62.393,15041.0
2023-08-02 15:00:00,63.9,64.0,63.88,63.97,14465.0,62.4223,62.52,62.4028,62.4907,14465.0
2023-08-02 15:05:00,63.99,63.99,63.85,63.94,9287.0,62.5102,62.5102,62.3735,62.4614,9287.0
2023-08-02 15:10:00,63.93,63.95,63.82,63.83,11981.0,62.4516,62.4712,62.3442,62.3539,11981.0
2023-08-02 15:15:00,63.85,63.86,63.7,63.77,30712.0,62.3735,62.3832,62.2269,62.2953,30712.0
2023-08-02 15:20:00,63.76,63.83,63.73,63.73,18955.0,62.2856,62.3539,62.2562,62.2562,18955.0
2023-08-02 15:25:00,63.73,63.74,63.47,63.48,51335.0,62.2562,62.266,62.0023,62.012,51335.0
2023-08-02 15:30:00,63.5,63.58,63.44,63.53,55230.0,62.0316,62.1097,61.973,62.0609,55230.0
2023-08-02 15:35:00,63.53,63.68,63.52,63.63,21206.0,62.0609,62.2074,62.0511,62.1586,21206.0
2023-08-02 15:40:00,63.63,63.74,63.55,63.68,54874.0,62.1586,62.266,62.0804,62.2074,54874.0
2023-08-02 15:45:00,63.69,63.86,63.67,63.81,57125.0,62.2172,62.3832,62.1976,62.3344,57125.0
2023-08-02 15:50:00,63.81,63.93,63.74,63.81,63948.0,62.3344,62.4516,62.266,62.3344,63948.0
2023-08-02 15:55:00,63.85,63.96,63.72,63.76,82848.0,62.3735,62.4809,62.2465,62.2856,82848.0
2023-08-03 09:30:00,63.09,63.34,63.0,63.29,201875.0,61.631,61.8753,61.5431,61.8264,201875.0
2023-08-03 09:35:00,63.29,63.51,63.12,63.13,117725.0,61.8264,62.0413,61.6604,61.6701,117725.0
2023-08-03 09:40:00,63.13,63.14,62.84,62.98,105462.0,61.6701,61.6799,61.3868,61.5236,105462.0
2023-08-03 09:45:00,62.95,63.11,62.82,63.04,83942.0,61.4943,61.6506,61.3673,61.5822,83942.0
2023-08-03 09:50:00,63.04,63.26,63.02,63.25,38904.0,61.5822,61.7971,61.5627,61.7873,38904.0
2023-08-03 09:55:00,63.26,63.31,63.11,63.2,35766.0,61.7971,61.846,61.6506,61.7385,35766.0
2023-08-03 10:00:00,63.19,63.43,63.17,63.36,72789.0,61.7287,61.9632,61.7092,61.8948,72789.0
2023-08-03 10:05:00,63.38,63.45,63.3,63.33,80562.0,61.9143,61.9827,61.8362,61.8655,80562.0
2023-08-03 10:10:00,63.33,63.42,63.29,63.3,36604.0,61.8655,61.9534,61.8264,61.8362,36604.0
2023-08-03 10:15:00,63.3,63.34,63.16,63.34,32169.0,61.8362,61.8753,61.6994,61.8753,32169.0
2023-08-03 10:20:00,63.32,63.35,63.17,63.19,22494.0,61.8557,61.885,61.7092,61.7287,22494.0
2023-08-03 10:25:00,63.15,63.21,62.89,62.89,48719.0,61.6897,61.7483,61.4357,61.4357,48719.0
2023-08-03 10:30:00,62.88,63.09,62.86,63.08,23428.0,61.4259,61.631,61.4064,61.6213,23428.0
2023-08-03 10:35:00,63.09,63.16,62.97,63.03,16581.0,61.631,61.6994,61.5138,61.5724,16581.0
2023-08-03 10:40:00,63.02,63.11,62.94,63.1,23015.0,61.5627,61.6506,61.4845,61.6408,23015.0
2023-08-03 10:45:00,63.11,63.19,63.01,63.17,19996.0,61.6506,61.7287,61.5529,61.7092,19996.0
2023-08-03 10:50:00,63.17,63.17,62.95,62.96,29312.0,61.7092,61.7092,61.4943,61.5041,29312.0
2023-08-03 10:55:00,62.94,63.09,62.89,63.04,32017.0,61.4845,61.631,61.4357,61.5822,32017.0
2023-08-03 11:00:00,63.06,63.16,63.0,63.14,24939.0,61.6017,61.6994,61.5431,61.6799,24939.0
2023-08-03 11:05:00,63.14,63.22,63.12,63.16,25266.0,61.6799,61.758,61.6604,61.6994,25266.0
2023-08-03 11:10:00,63.16,63.19,63.09,63.18,27303.0,61.6994,61.7287,61.631,61.719,27303.0
2023-08-03 11:15:00,63.18,63.43,63.16,63.39,61667.0,61.719,61.9632,61.6994,61.9241,61667.0
2023-08-03 11:20:00,63.39,63.46,63.35,63.4,19577.0,61.9241,61.9925,61.885,61.9339,19577.0
2023-08-03 11:25:00,63.43,63.51,63.4,63.48,26415.0,61.9632,62.0413,61.9339,62.012,26415.0
2023-08-03 11:30:00,63.47,63.51,63.41,63.48,19998.0,62.0023,62.0413,61.9436,62.012,19998.0
2023-08-03 11:35:00,63.49,63.63,63.46,63.6,19051.0,62.0218,62.1586,61.9925,62.1293,19051.0
2023-08-03 11:40:00,63.57,63.6,63.5,63.52,15626.0,62.0999,62.1293,62.0316,62.0511,15626.0
2023-08-03 11:45:00,63.52,63.6,63.47,63.59,7620.0,62.0511,62.1293,62.0023,62.1195,7620.0
2023-08-03 11:50:00,63.59,63.72,63.58,63.66,23736.0,62.1195,62.2465,62.1097,62.1879,23736.0
2023-08-03 11:55:00,63.66,63.68,63.51,63.54,14822.0,62.1879,62.2074,62.0413,62.0706,14822.0
2023-08-03 12:00:00,63.53,63.57,63.45,63.5,13994.0,62.0609,62.0999,61.9827,62.0316,13994.0
2023-08-03 12:05:00,63.49,63.54,63.44,63.53,3624.0,62.0218,62.0706,61.973,62.0609,3624.0
2023-08-03 12:10:00,63.52,63.59,63.52,63.58,4710.0,62.0511,62.1195,62.0511,62.1097,4710.0
2023-08-03 12:15:00,63.57,63.73,63.56,63.73,16337.0,62.0999,62.2562,62.0902,62.2562,16337.0
2023-08-03 12:20:00,63.75,63.76,63.64,63.68,18056.0,62.2758,62.2856,62.1683,62.2074,18056.0
2023-08-03 12:25:00,63.67,63.67,63.56,63.65,10400.0,62.1976,62.1976,62.0902,62.1781,10400.0
2023-08-03 12:30:00,63.66,63.73,63.65,63.66,10011.0,62.1879,62.2562,62.1781,62.1879,10011.0
2023-08-03 12:35:00,63.67,63.7,63.65,63.7,19109.0,62.1976,62.2269,62.1781,62.2269,19109.0
2023-08-03 12:40:00,63.7,63.88,63.7,63.87,15214.0,62.2269,62.4028,62.2269,62.393,15214.0
2023-08-03 12:45:00,63.88,63.96,63.87,63.95,41970.0,62.4028,62.4809,62.393,62.4712,41970.0
2023-08-03 12:50:00,63.95,63.99,63.86,63.87,14935.0,62.4712,62.5102,62.3832,62.393,14935.0
2023-08-03 12:55:00,63.84,63.92,63.84,63.9,22471.0,62.3637,62.4419,62.3637,62.4223,22471.0
2023-08-03 13:00:00,63.93,63.96,63.84,63.91,46004.0,62.4516,62.4809,62.3637,62.4321,46004.0
2023-08-03 13:05:00,63.89,63.9,63.79,63.88,58619.0,62.4125,62.4223,62.3149,62.4028,58619.0
2023-08-03 13:10:00,63.87,64.01,63.87,63.95,16563.0,62.393,62.5298,62.393,62.4712,16563.0
2023-08-03 13:15:00,63.94,63.97,63.87,63.94,27003.0,62.4614,62.4907,62.393,62.4614,27003.0
2023-08-03 13:20:00,63.96,64.07,63.96,64.04,16358.0,62.4809,62.5884,62.4809,62.5591,16358.0
2023-08-03 13:25:00,64.02,64.05,63.93,63.93,15263.0,62.5395,62.5688,62.4516,62.4516,15263.0
2023-08-03 13:30:00,63.93,63.96,63.8,63.8,17224.0,62.4516,62.4809,62.3246,62.3246,17224.0
2023-08-03 13:35:00,63.8,63.87,63.78,63.85,13287.0,62.3246,62.393,62.3051,62.3735,13287.0
2023-08-03 13:40:00,63.84,63.84,63.67,63.68,7288.0,62.3637,62.3637,62.1976,62.2074,7288.0
2023-08-03 13:45:00,63.66,63.75,63.58,63.71,13238.0,62.1879,62.2758,62.1097,62.2367,13238.0
2023-08-03 13:50:00,63.7,63.73,63.64,63.66,9634.0,62.2269,62.2562,62.1683,62.1879,9634.0
2023-08-03 13:55:00,63.66,63.66,63.52,63.55,30272.0,62.1879,62.1879,62.0511,62.0804,30272.0
2023-08-03 14:00:00,63.55,63.62,63.48,63.58,20983.0,62.0804,62.1488,62.012,62.1097,20983.0
2023-08-03 14:05:00,63.61,63.63,63.54,63.54,7962.0,62.139,62.1586,62.0706,62.0706,7962.0
2023-08-03 14:10:00,63.54,63.6,63.52,63.58,7215.0,62.0706,62.1293,62.0511,62.1097,7215.0
2023-08-03 14:15:00,63.58,63.72,63.57,63.71,6705.0,62.1097,62.2465,62.0999,62.2367,6705.0
2023-08-03 14:20:00,63.73,63.76,63.68,63.76,10446.0,62.2562,62.2856,62.2074,62.2856,10446.0
2023-08-03 14:25:00,63.77,63.78,63.64,63.68,9155.0,62.2953,62.3051,62.1683,62.2074,9155.0
2023-08-03 14:30:00,63.7,63.7,63.64,63.66,4860.0,62.2269,62.2269,62.1683,62.1879,4860.0
2023-08-03 14:35:00,63.64,63.64,63.44,63.58,17320.0,62.1683,62.1683,61.973,62.1097,17320.0
2023-08-03 14:40:00,63.59,63.67,63.57,63.64,10118.0,62.1195,62.1976,62.0999,62.1683,10118.0
2023-08-03 14:45:00,63.68,63.72,63.59,63.6,48685.0,62.2074,62.2465,62.1195,62.1293,48685.0
2023-08-03 14:50:00,63.62,63.74,63.6,63.74,20416.0,62.1488,62.266,62.1293,62.266,20416.0
2023-08-03 14:55:00,63.75,63.75,63.67,63.67,7606.0,62.2758,62.2758,62.1976,62.1976,7606.0
2023-08-03 15:00:00,63.7,63.71,63.6,63.65,8199.0,62.2269,62.2367,62.1293,62.1781,8199.0
2023-08-03 15:05:00,63.63,63.63,63.5,63.53,36670.0,62.1586,62.1586,62.0316,62.0609,36670.0
2023-08-03 15:10:00,63.53,63.53,63.31,63.37,31736.0,62.0609,62.0609,61.846,61.9046,31736.0
2023-08-03 15:15:00,63.36,63.5,63.29,63.5,16167.0,61.8948,62.0316,61.8264,62.0316,16167.0
2023-08-03 15:20:00,63.48,63.54,63.43,63.54,18079.0,62.012,62.0706,61.9632,62.0706,18079.0
2023-08-03 15:25:00,63.54,63.55,63.47,63.48,16010.0,62.0706,62.0804,62.0023,62.012,16010.0
2023-08-03 15:30:00,63.48,63.6,63.47,63.54,29833.0,62.012,62.1293,62.0023,62.0706,29833.0
2023-08-03 15:35:00,63.54,63.58,63.4,63.45,17392.0,62.0706,62.1097,61.9339,61.9827,17392.0
2023-08-03 15:40:00,63.46,63.51,63.43,63.47,9833.0,61.9925,62.0413,61.9632,62.0023,9833.0
2023-08-03 15:45:00,63.48,63.48,63.33,63.33,12604.0,62.012,62.012,61.8655,61.8655,12604.0
2023-08-03 15:50:00,63.33,63.49,63.31,63.45,26778.0,61.8655,62.0218,61.846,61.9827,26778.0
2023-08-03 15:55:00,63.44,63.58,63.27,63.3,80414.0,61.973,62.1097,61.8069,61.8362,80414.0
2023-08-04 09:30:00,63.89,64.18,63.73,64.16,172085.0,62.4125,62.6958,62.2562,62.6763,172085.0
2023-08-04 09:35:00,64.15,64.15,63.94,64.08,107369.0,62.6665,62.6665,62.4614,62.5982,107369.0
2023-08-04 09:40:00,64.09,64.29,64.09,64.21,67764.0,62.6079,62.8033,62.6079,62.7251,67764.0
2023-08-04 09:45:00,64.24,64.43,64.22,64.31,87371.0,62.7545,62.9401,62.7349,62.8228,87371.0
2023-08-04 09:50:00,64.32,64.34,64.08,64.09,94968.0,62.8326,62.8521,62.5982,62.6079,94968.0
2023-08-04 09:55:00,64.08,64.08,63.88,64.01,76857.0,62.5982,62.5982,62.4028,62.5298,76857.0
2023-08-04 10:00:00,64.01,64.11,63.88,63.9,75577.0,62.5298,62.6275,62.4028,62.4223,75577.0
2023-08-04 10:05:00,63.9,63.9,63.47,63.58,70113.0,62.4223,62.4223,62.0023,62.1097,70113.0
2023-08-04 10:10:00,63.59,63.74,63.58,63.68,45339.0,62.1195,62.266,62.1097,62.2074,45339.0
2023-08-04 10:15:00,63.7,63.82,63.56,63.82,34099.0,62.2269,62.3442,62.0902,62.3442,34099.0
2023-08-04 10:20:00,63.8,63.98,63.79,63.98,56793.0,62.3246,62.5005,62.3149,62.5005,56793.0
2023-08-04 10:25:00,63.98,64.11,63.96,64.1,38341.0,62.5005,62.6275,62.4809,62.6177,38341.0
2023-08-04 10:30:00,64.1,64.28,64.09,64.23,65721.0,62.6177,62.7935,62.6079,62.7447,65721.0
2023-08-04 10:35:00,64.24,64.37,64.19,64.31,50114.0,62.7545,62.8814,62.7056,62.8228,50114.0
2023-08-04 10:40:00,64.31,64.48,64.29,64.46,45522.0,62.8228,62.9889,62.8033,62.9694,45522.0
2023-08-04 10:45:00,64.45,64.46,64.36,64.38,18272.0,62.9596,62.9694,62.8717,62.8912,18272.0
2023-08-04 10:50:00,64.37,64.39,64.3,64.38,13187.0,62.8814,62.901,62.8131,62.8912,13187.0
2023-08-04 10:55:00,64.36,64.42,64.32,64.37,16135.0,62.8717,62.9303,62.8326,62.8814,16135.0
2023-08-04 11:00:00,64.39,64.4,64.22,64.27,18765.0,62.901,62.9108,62.7349,62.7838,18765.0
2023-08-04 11:05:00,64.25,64.35,64.24,64.25,23793.0,62.7642,62.8619,62.7545,62.7642,23793.0
2023-08-04 11:10:00,64.26,64.28,64.2,64.21,8384.0,62.774,62.7935,62.7154,62.7251,8384.0
2023-08-04 11:15:00,64.22,64.27,64.2,64.27,6563.0,62.7349,62.7838,62.7154,62.7838,6563.0
2023-08-04 11:20:00,64.31,64.37,64.26,64.34,13916.0,62.8228,62.8814,62.774,62.8521,13916.0
2023-08-04 11:25:00,64.3,64.34,64.28,64.33,9400.0,62.8131,62.8521,62.7935,62.8424,9400.0
2023-08-04 11:30:00,64.33,64.37,64.32,64.33,17737.0,62.8424,62.8814,62.8326,62.8424,17737.0
2023-08-04 11:35:00,64.33,64.41,64.32,64.35,24496.0,62.8424,62.9205,62.8326,62.8619,24496.0
2023-08-04 11:40:00,64.33,64.49,64.28,64.49,26014.0,62.8424,62.9987,62.7935,62.9987,26014.0
2023-08-04 11:45:00,64.5,64.54,64.46,64.51,27799.0,63.0084,63.0475,62.9694,63.0182,27799.0
2023-08-04 11:50:00,64.51,64.53,64.41,64.49,25486.0,63.0182,63.0377,62.9205,62.9987,25486.0
2023-08-04 11:55:00,64.48,64.5,64.44,64.5,12126.0,62.9889,63.0084,62.9498,63.0084,12126.0
2023-08-04 12:00:00,64.52,64.56,64.5,64.54,16315.0,63.028,63.0671,63.0084,63.0475,16315.0
2023-08-04 12:05:00,64.53,64.53,64.43,64.43,10130.0,63.0377,63.0377,62.9401,62.9401,10130.0
2023-08-04 12:10:00,64.41,64.49,64.39,64.46,7326.0,62.9205,62.9987,62.901,62.9694,7326.0
2023-08-04 12:15:00,64.43,64.47,64.43,64.46,4375.0,62.9401,62.9791,62.9401,62.9694,4375.0
2023-08-04 12:20:00,64.47,64.56,64.36,64.56,29220.0,62.9791,63.0671,62.8717,63.0671,29220.0
2023-08-04 12:25:00,64.56,64.76,64.56,64.73,42932.0,63.0671,63.2624,63.0671,63.2331,42932.0
2023-08-04 12:30:00,64.75,64.78,64.67,64.7,7941.0,63.2527,63.282,63.1745,63.2038,7941.0
2023-08-04 12:35:00,64.7,64.75,64.64,64.73,5530.0,63.2038,63.2527,63.1452,63.2331,5530.0
2023-08-04 12:40:00,64.75,64.85,64.73,64.84,25695.0,63.2527,63.3503,63.2331,63.3406,25695.0
2023-08-04 12:45:00,64.86,64.86,64.79,64.8,7088.0,63.3601,63.3601,63.2917,63.3015,7088.0
2023-08-04 12:50:00,64.8,64.85,64.78,64.85,5913.0,63.3015,63.3503,63.282,63.3503,5913.0
2023-08-04 12:55:00,64.87,64.87,64.84,64.87,1353.0,63.3699,63.3699,63.3406,63.3699,1353.0
2023-08-04 13:00:00,64.87,64.89,64.8,64.8,9087.0,63.3699,63.3894,63.3015,63.3015,9087.0
2023-08-04 13:05:00,64.8,64.8,64.68,64.73,27168.0,63.3015,63.3015,63.1843,63.2331,27168.0
2023-08-04 13:10:00,64.72,64.78,64.67,64.78,13018.0,63.2234,63.282,63.1745,63.282,13018.0
2023-08-04 13:15:00,64.77,64.77,64.72,64.73,8990.0,63.2722,63.2722,63.2234,63.2331,8990.0
2023-08-04 13:20:00,64.72,64.73,64.67,64.69,10565.0,63.2234,63.2331,63.1745,63.194,10565.0
2023-08-04 13:25:00,64.64,64.64,64.44,64.5,79519.0,63.1452,63.1452,62.9498,63.0084,79519.0
2023-08-04 13:30:00,64.51,64.63,64.51,64.6,16900.0,63.0182,63.1354,63.0182,63.1061,16900.0
2023-08-04 13:35:00,64.58,64.58,64.46,64.49,8972.0,63.0866,63.0866,62.9694,62.9987,8972.0
2023-08-04 13:40:00,64.47,64.51,64.41,64.45,20750.0,62.9791,63.0182,62.9205,62.9596,20750.0
2023-08-04 13:45:00,64.46,64.53,64.45,64.49,9281.0,62.9694,63.0377,62.9596,62.9987,9281.0
2023-08-04 13:50:00,64.47,64.48,64.33,64.37,36920.0,62.9791,62.9889,62.8424,62.8814,36920.0
2023-08-04 13:55:00,64.34,64.35,64.14,64.16,43691.0,62.8521,62.8619,62.6568,62.6763,43691.0
2023-08-04 14:00:00,64.17,64.17,63.58,63.6,113198.0,62.6861,62.6861,62.1097,62.1293,113198.0
2023-08-04 14:05:00,63.62,63.71,63.53,63.62,78385.0,62.1488,62.2367,62.0609,62.1488,78385.0
2023-08-04 14:10:00,63.6,63.74,63.51,63.67,51500.0,62.1293,62.266,62.0413,62.1976,51500.0
2023-08-04 14:15:00,63.66,63.68,63.28,63.41,87542.0,62.1879,62.2074,61.8167,61.9436,87542.0
2023-08-04 14:20:00,63.41,63.41,63.02,63.02,84864.0,61.9436,61.9436,61.5627,61.5627,84864.0
2023-08-04 14:25:00,63.0,63.23,62.89,63.03,61555.0,61.5431,61.7678,61.4357,61.5724,61555.0
2023-08-04 14:30:00,63.02,63.11,62.89,63.01,55754.0,61.5627,61.6506,61.4357,61.5529,55754.0
2023-08-04 14:35:00,63.0,63.0,62.81,62.83,41535.0,61.5431,61.5431,61.3575,61.3771,41535.0
2023-08-04 14:40:00,62.83,62.99,62.67,62.81,75570.0,61.3771,61.5334,61.2208,61.3575,75570.0
2023-08-04 14:45:00,62.8,62.8,62.65,62.72,52019.0,61.3478,61.3478,61.2012,61.2696,52019.0
2023-08-04 14:50:00,62.74,62.95,62.62,62.62,67035.0,61.2891,61.4943,61.1719,61.1719,67035.0
2023-08-04 14:55:00,62.6,62.77,62.51,62.66,66902.0,61.1524,61.3184,61.0645,61.211,66902.0
2023-08-04 15:00:00,62.64,62.8,62.63,62.67,66635.0,61.1915,61.3478,61.1817,61.2208,66635.0
2023-08-04 15:05:00,62.66,62.7,62.46,62.5,26701.0,61.211,61.2501,61.0156,61.0547,26701.0
2023-08-04 15:10:00,62.48,62.75,62.47,62.75,27159.0,61.0352,61.2989,61.0254,61.2989,27159.0
2023-08-04 15:15:00,62.75,62.82,62.64,62.66,51954.0,61.2989,61.3673,61.1915,61.211,51954.0
2023-08-04 15:20:00,62.64,62.7,62.5,62.52,37750.0,61.1915,61.2501,61.0547,61.0742,37750.0
2023-08-04 15:25:00,62.51,62.66,62.49,62.65,26197.0,61.0645,61.211,61.0449,61.2012,26197.0
2023-08-04 15:30:00,62.66,62.73,62.53,62.59,30191.0,61.211,61.2794,61.084,61.1426,30191.0
2023-08-04 15:35:00,62.58,62.63,62.36,62.4,48831.0,61.1328,61.1817,60.9179,60.957,48831.0
2023-08-04 15:40:00,62.39,62.46,62.33,62.38,57464.0,60.9472,61.0156,60.8886,60.9375,57464.0
2023-08-04 15:45:00,62.36,62.5,62.36,62.39,50542.0,60.9179,61.0547,60.9179,60.9472,50542.0
2023-08-04 15:50:00,62.37,62.52,62.32,62.38,82832.0,60.9277,61.0742,60.8789,60.9375,82832.0
2023-08-04 15:55:00,62.37,62.56,62.34,62.55,73568.0,60.9277,61.1133,60.8984,61.1035,73568.0
2023-08-07 09:30:00,63.26,63.96,63.2,63.86,178185.0,61.7971,62.4809,61.7385,62.3832,178185.0
2023-08-07 09:35:00,63.85,64.01,63.82,63.82,110247.0,62.3735,62.5298,62.3442,62.3442,110247.0
2023-08-07 09:40:00,63.82,63.95,63.56,63.59,118996.0,62.3442,62.4712,62.0902,62.1195,118996.0
2023-08-07 09:45:00,63.58,63.83,63.58,63.74,45176.0,62.1097,62.3539,62.1097,62.266,45176.0
2023-08-07 09:50:00,63.73,63.88,63.72,63.83,41344.0,62.2562,62.4028,62.2465,62.3539,41344.0
2023-08-07 09:55:00,63.82,63.86,63.76,63.78,18475.0,62.3442,62.3832,62.2856,62.3051,18475.0
2023-08-07 10:00:00,63.83,63.83,63.63,63.67,53775.0,62.3539,62.3539,62.1586,62.1976,53775.0
2023-08-07 10:05:00,63.71,64.09,63.7,64.08,49381.0,62.2367,62.6079,62.2269,62.5982,49381.0
2023-08-07 10:10:00,64.08,64.15,64.0,64.1,40066.0,62.5982,62.6665,62.52,62.6177,40066.0
2023-08-07 10:15:00,64.1,64.21,64.06,64.19,34579.0,62.6177,62.7251,62.5786,62.7056,34579.0
2023-08-07 10:20:00,64.17,64.25,64.13,64.24,28273.0,62.6861,62.7642,62.647,62.7545,28273.0
2023-08-07 10:25:00,64.24,64.3,64.12,64.21,26664.0,62.7545,62.8131,62.6372,62.7251,26664.0
2023-08-07 10:30:00,64.21,64.21,64.11,64.16,14733.0,62.7251,62.7251,62.6275,62.6763,14733.0
2023-08-07 10:35:00,64.17,64.29,64.16,64.26,21184.0,62.6861,62.8033,62.6763,62.774,21184.0
2023-08-07 10:40:00,64.27,64.29,64.17,64.17,23527.0,62.7838,62.8033,62.6861,62.6861,23527.0
2023-08-07 10:45:00,64.16,64.28,64.14,64.26,23124.0,62.6763,62.7935,62.6568,62.774,23124.0
2023-08-07 10:50:00,64.27,64.27,64.08,64.09,44026.0,62.7838,62.7838,62.5982,62.6079,44026.0
2023-08-07 10:55:00,64.1,64.24,64.07,64.18,25823.0,62.6177,62.7545,62.5884,62.6958,25823.0
2023-08-07 11:00:00,64.18,64.25,64.1,64.17,19881.0,62.6958,62.7642,62.6177,62.6861,19881.0
2023-08-07 11:05:00,64.18,64.2,64.1,64.14,28744.0,62.6958,62.7154,62.6177,62.6568,28744.0
2023-08-07 11:10:00,64.14,64.32,64.14,64.26,35569.0,62.6568,62.8326,62.6568,62.774,35569.0
2023-08-07 11:15:00,64.23,64.32,64.04,64.05,23292.0,62.7447,62.8326,62.5591,62.5688,23292.0
2023-08-07 11:20:00,64.06,64.21,64.05,64.11,21053.0,62.5786,62.7251,62.5688,62.6275,21053.0
2023-08-07 11:25:00,64.14,64.14,64.03,64.1,13705.0,62.6568,62.6568,62.5493,62.6177,13705.0
2023-08-07 11:30:00,64.08,64.16,64.01,64.1,13095.0,62.5982,62.6763,62.5298,62.6177,13095.0
2023-08-07 11:35:00,64.1,64.24,64.06,64.16,30281.0,62.6177,62.7545,62.5786,62.6763,30281.0
2023-08-07 11:40:00,64.2,64.28,64.16,64.22,16847.0,62.7154,62.7935,62.6763,62.7349,16847.0
2023-08-07 11:45:00,64.23,64.27,64.2,64.22,12226.0,62.7447,62.7838,62.7154,62.7349,12226.0
2023-08-07 11:50:00,64.24,64.34,64.24,64.33,20823.0,62.7545,62.8521,62.7545,62.8424,20823.0
2023-08-07 11:55:00,64.33,64.46,64.33,64.39,25647.0,62.8424,62.9694,62.8424,62.901,25647.0
2023-08-07 12:00:00,64.4,64.43,64.33,64.38,35777.0,62.9108,62.9401,62.8424,62.8912,35777.0
2023-08-07 12:05:00,64.39,64.4,64.34,64.36,15944.0,62.901,62.9108,62.8521,62.8717,15944.0
2023-08-07 12:10:00,64.35,64.41,64.29,64.32,28010.0,62.8619,62.9205,62.8033,62.8326,28010.0
2023-08-07 12:15:00,64.33,64.36,64.29,64.36,21081.0,62.8424,62.8717,62.8033,62.8717,21081.0
2023-08-07 12:20:00,64.35,64.37,64.25,64.3,12272.0,62.8619,62.8814,62.7642,62.8131,12272.0
2023-08-07 12:25:00,64.33,64.41,64.32,64.38,13850.0,62.8424,62.9205,62.8326,62.8912,13850.0
2023-08-07 12:30:00,64.4,64.42,64.28,64.33,6646.0,62.9108,62.9303,62.7935,62.8424,6646.0
2023-08-07 12:35:00,64.33,64.35,64.22,64.23,11696.0,62.8424,62.8619,62.7349,62.7447,11696.0
2023-08-07 12:40:00,64.23,64.27,64.21,64.27,10821.0,62.7447,62.7838,62.7251,62.7838,10821.0
2023-08-07 12:45:00,64.26,64.3,64.21,64.3,7742.0,62.774,62.8131,62.7251,62.8131,7742.0
2023-08-07 12:50:00,64.31,64.44,64.29,64.43,8121.0,62.8228,62.9498,62.8033,62.9401,8121.0
2023-08-07 12:55:00,64.44,64.44,64.33,64.42,19932.0,62.9498,62.9498,62.8424,62.9303,19932.0
2023-08-07 13:00:00,64.42,64.45,64.37,64.42,9494.0,62.9303,62.9596,62.8814,62.9303,9494.0
2023-08-07 13:05:00,64.42,64.47,64.37,64.45,17085.0,62.9303,62.9791,62.8814,62.9596,17085.0
2023-08-07 13:10:00,64.46,64.55,64.45,64.45,17780.0,62.9694,63.0573,62.9596,62.9596,17780.0
2023-08-07 13:15:00,64.45,64.52,64.41,64.5,7859.0,62.9596,63.028,62.9205,63.0084,7859.0
2023-08-07 13:20:00,64.51,64.53,64.47,64.49,29847.0,63.0182,63.0377,62.9791,62.9987,29847.0
2023-08-07 13:25:00,64.52,64.55,64.43,64.47,20282.0,63.028,63.0573,62.9401,62.9791,20282.0
2023-08-07 13:30:00,64.49,64.5,64.43,64.46,9604.0,62.9987,63.0084,62.9401,62.9694,9604.0
2023-08-07 13:35:00,64.47,64.49,64.42,64.48,6714.0,62.9791,62.9987,62.9303,62.9889,6714.0
2023-08-07 13:40:00,64.5,64.55,64.5,64.5,9206.0,63.0084,63.0573,63.0084,63.0084,9206.0
2023-08-07 13:45:00,64.48,64.63,64.46,64.59,29626.0,62.9889,63.1354,62.9694,63.0964,29626.0
2023-08-07 13:50:00,64.57,64.61,64.55,64.57,12256.0,63.0768,63.1159,63.0573,63.0768,12256.0
2023-08-07 13:55:00,64.58,64.68,64.58,64.68,24261.0,63.0866,63.1843,63.0866,63.1843,24261.0
2023-08-07 14:00:00,64.68,64.8,64.65,64.7,48596.0,63.1843,63.3015,63.155,63.2038,48596.0
2023-08-07 14:05:00,64.7,64.72,64.59,64.64,18180.0,63.2038,63.2234,63.0964,63.1452,18180.0
2023-08-07 14:10:00,64.64,64.66,64.6,64.61,10396.0,63.1452,63.1647,63.1061,63.1159,10396.0
2023-08-07 14:15:00,64.6,64.65,64.54,64.57,27457.0,63.1061,63.155,63.0475,63.0768,27457.0
2023-08-07 14:20:00,64.58,64.62,64.52,64.54,13037.0,63.0866,63.1257,63.028,63.0475,13037.0
2023-08-07 14:25:00,64.54,64.54,64.35,64.41,23198.0,63.0475,63.0475,62.8619,62.9205,23198.0
2023-08-07 14:30:00,64.41,64.61,64.41,64.58,9896.0,62.9205,63.1159,62.9205,63.0866,9896.0
2023-08-07 14:35:00,64.59,64.67,64.54,64.56,17626.0,63.0964,63.1745,63.0475,63.0671,17626.0
2023-08-07 14:40:00,64.57,64.58,64.53,64.56,5352.0,63.0768,63.0866,63.0377,63.0671,5352.0
2023-08-07 14:45:00,64.57,64.6,64.53,64.58,7025.0,63.0768,63.1061,63.0377,63.0866,7025.0
2023-08-07 14:50:00,64.58,64.59,64.53,64.59,5262.0,63.0866,63.0964,63.0377,63.0964,5262.0
2023-08-07 14:55:00,64.59,64.65,64.58,64.6,13319.0,63.0964,63.155,63.0866,63.1061,13319.0
2023-08-07 15:00:00,64.63,64.7,64.62,64.68,15113.0,63.1354,63.2038,63.1257,63.1843,15113.0
2023-08-07 15:05:00,64.66,64.68,64.55,64.58,11633.0,63.1647,63.1843,63.0573,63.0866,11633.0
2023-08-07 15:10:00,64.56,64.61,64.5,64.51,9010.0,63.0671,63.1159,63.0084,63.0182,9010.0
2023-08-07 15:15:00,64.5,64.53,64.47,64.5,5351.0,63.0084,63.0377,62.9791,63.0084,5351.0
2023-08-07 15:20:00,64.5,64.55,64.48,64.48,10634.0,63.0084,63.0573,62.9889,62.9889,10634.0
2023-08-07 15:25:00,64.47,64.48,64.39,64.41,15910.0,62.9791,62.9889,62.901,62.9205,15910.0
2023-08-07 15:30:00,64.41,64.45,64.36,64.42,19178.0,62.9205,62.9596,62.8717,62.9303,19178.0
2023-08-07 15:35:00,64.45,64.52,64.44,64.47,15275.0,62.9596,63.028,62.9498,62.9791,15275.0
2023-08-07 15:40:00,64.45,64.53,64.45,64.46,19079.0,62.9596,63.0377,62.9596,62.9694,19079.0
2023-08-07 15:45:00,64.44,64.51,64.4,64.48,24395.0,62.9498,63.0182,62.9108,62.9889,24395.0
2023-08-07 15:50:00,64.48,64.61,64.47,64.57,58473.0,62.9889,63.1159,62.9791,63.0768,58473.0
2023-08-07 15:55:00,64.57,64.75,64.55,64.66,93924.0,63.0768,63.2527,63.0573,63.1647,93924.0
2023-08-08 09:30:00,63.44,63.54,63.19,63.33,159422.0,61.973,62.0706,61.7287,61.8655,159422.0
2023-08-08 09:35:00,63.31,63.31,62.99,63.0,119817.0,61.846,61.846,61.5334,61.5431,119817.0
2023-08-08 09:40:00,63.01,63.2,62.94,63.01,95230.0,61.5529,61.7385,61.4845,61.5529,95230.0
2023-08-08 09:45:00,63.0,63.0,62.57,62.61,114637.0,61.5431,61.5431,61.1231,61.1621,114637.0
2023-08-08 09:50:00,62.61,62.83,62.56,62.72,88950.0,61.1621,61.3771,61.1133,61.2696,88950.0
2023-08-08 09:55:00,62.72,62.76,62.48,62.66,98403.0,61.2696,61.3087,61.0352,61.211,98403.0
2023-08-08 10:00:00,62.64,62.73,62.6,62.73,70156.0,61.1915,61.2794,61.1524,61.2794,70156.0
2023-08-08 10:05:00,62.74,62.8,62.56,62.72,57550.0,61.2891,61.3478,61.1133,61.2696,57550.0
2023-08-08 10:10:00,62.72,62.72,62.27,62.3,70370.0,61.2696,61.2696,60.83,60.8593,70370.0
2023-08-08 10:15:00,62.29,62.3,62.15,62.25,105087.0,60.8495,60.8593,60.7128,60.8105,105087.0
2023-08-08 10:20:00,62.23,62.29,62.08,62.19,61188.0,60.7909,60.8495,60.6444,60.7519,61188.0
2023-08-08 10:25:00,62.19,62.34,62.17,62.34,41064.0,60.7519,60.8984,60.7323,60.8984,41064.0
2023-08-08 10:30:00,62.31,62.31,62.14,62.18,47512.0,60.8691,60.8691,60.703,60.7421,47512.0
2023-08-08 10:35:00,62.16,62.23,62.08,62.21,34546.0,60.7226,60.7909,60.6444,60.7714,34546.0
2023-08-08 10:40:00,62.21,62.42,62.12,62.42,43730.0,60.7714,60.9765,60.6835,60.9765,43730.0
2023-08-08 10:45:00,62.43,62.44,62.25,62.37,29658.0,60.9863,60.9961,60.8105,60.9277,29658.0
2023-08-08 10:50:00,62.37,62.51,62.33,62.43,24141.0,60.9277,61.0645,60.8886,60.9863,24141.0
2023-08-08 10:55:00,62.43,62.43,62.3,62.38,26441.0,60.9863,60.9863,60.8593,60.9375,26441.0
2023-08-08 11:00:00,62.36,62.4,62.32,62.32,22076.0,60.9179,60.957,60.8789,60.8789,22076.0
2023-08-08 11:05:00,62.31,62.49,62.29,62.49,20041.0,60.8691,61.0449,60.8495,61.0449,20041.0
2023-08-08 11:10:00,62.49,62.58,62.43,62.58,29498.0,61.0449,61.1328,60.9863,61.1328,29498.0
2023-08-08 11:15:00,62.57,62.69,62.54,62.69,28776.0,61.1231,61.2403,61.0938,61.2403,28776.0
2023-08-08 11:20:00,62.71,62.77,62.64,62.68,23993.0,61.2598,61.3184,61.1915,61.2305,23993.0
2023-08-08 11:25:00,62.68,62.75,62.6,62.74,27865.0,61.2305,61.2989,61.1524,61.2891,27865.0
2023-08-08 11:30:00,62.73,62.79,62.68,62.71,21339.0,61.2794,61.338,61.2305,61.2598,21339.0
2023-08-08 11:35:00,62.69,62.78,62.69,62.76,12499.0,61.2403,61.3282,61.2403,61.3087,12499.0
2023-08-08 11:40:00,62.75,62.76,62.55,62.74,62631.0,61.2989,61.3087,61.1035,61.2891,62631.0
2023-08-08 11:45:00,62.73,62.77,62.67,62.71,31825.0,61.2794,61.3184,61.2208,61.2598,31825.0
2023-08-08 11:50:00,62.71,62.76,62.7,62.71,12957.0,61.2598,61.3087,61.2501,61.2598,12957.0
2023-08-08 11:55:00,62.67,62.72,62.61,62.72,15172.0,61.2208,61.2696,61.1621,61.2696,15172.0
2023-08-08 12:00:00,62.72,62.84,62.72,62.76,25778.0,61.2696,61.3868,61.2696,61.3087,25778.0
2023-08-08 12:05:00,62.76,62.85,62.76,62.81,39022.0,61.3087,61.3966,61.3087,61.3575,39022.0
2023-08-08 12:10:00,62.82,62.86,62.78,62.82,18782.0,61.3673,61.4064,61.3282,61.3673,18782.0
2023-08-08 12:15:00,62.84,62.97,62.83,62.96,33442.0,61.3868,61.5138,61.3771,61.5041,33442.0
2023-08-08 12:20:00,62.96,62.99,62.84,62.87,26064.0,61.5041,61.5334,61.3868,61.4161,26064.0
2023-08-08 12:25:00,62.87,62.96,62.86,62.91,18070.0,61.4161,61.5041,61.4064,61.4552,18070.0
2023-08-08 12:30:00,62.91,63.03,62.89,63.01,15575.0,61.4552,61.5724,61.4357,61.5529,15575.0
2023-08-08 12:35:00,63.01,63.06,62.92,62.94,29385.0,61.5529,61.6017,61.465,61.4845,29385.0
2023-08-08 12:40:00,62.96,63.01,62.89,62.89,24620.0,61.5041,61.5529,61.4357,61.4357,24620.0
2023-08-08 12:45:00,62.9,63.02,62.88,63.01,22951.0,61.4454,61.5627,61.4259,61.5529,22951.0
2023-08-08 12:50:00,63.0,63.01,62.92,62.98,13905.0,61.5431,61.5529,61.465,61.5236,13905.0
2023-08-08 12:55:00,62.99,63.02,62.96,63.02,17815.0,61.5334,61.5627,61.5041,61.5627,17815.0
2023-08-08 13:00:00,63.01,63.17,63.01,63.16,38964.0,61.5529,61.7092,61.5529,61.6994,38964.0
2023-08-08 13:05:00,63.17,63.21,63.08,63.18,34050.0,61.7092,61.7483,61.6213,61.719,34050.0
2023-08-08 13:10:00,63.17,63.18,63.09,63.17,16749.0,61.7092,61.719,61.631,61.7092,16749.0
2023-08-08 13:15:00,63.2,63.34,63.19,63.23,57862.0,61.7385,61.8753,61.7287,61.7678,57862.0
2023-08-08 13:20:00,63.23,63.28,63.1,63.1,28770.0,61.7678,61.8167,61.6408,61.6408,28770.0
2023-08-08 13:25:00,63.1,63.13,63.03,63.12,18481.0,61.6408,61.6701,61.5724,61.6604,18481.0
2023-08-08 13:30:00,63.14,63.23,63.11,63.11,18804.0,61.6799,61.7678,61.6506,61.6506,18804.0
2023-08-08 13:35:00,63.1,63.22,63.04,63.21,19940.0,61.6408,61.758,61.5822,61.7483,19940.0
2023-08-08 13:40:00,63.24,63.29,63.22,63.22,16141.0,61.7776,61.8264,61.758,61.758,16141.0
2023-08-08 13:45:00,63.21,63.24,63.13,63.15,28792.0,61.7483,61.7776,61.6701,61.6897,28792.0
2023-08-08 13:50:00,63.13,63.25,63.11,63.2,19346.0,61.6701,61.7873,61.6506,61.7385,19346.0
2023-08-08 13:55:00,63.2,63.24,63.18,63.22,10950.0,61.7385,61.7776,61.719,61.758,10950.0
2023-08-08 14:00:00,63.2,63.23,63.13,63.21,11525.0,61.7385,61.7678,61.6701,61.7483,11525.0
2023-08-08 14:05:00,63.2,63.21,63.14,63.17,9700.0,61.7385,61.7483,61.6799,61.7092,9700.0
2023-08-08 14:10:00,63.19,63.36,63.15,63.3,22565.0,61.7287,61.8948,61.6897,61.8362,22565.0
2023-08-08 14:15:00,63.32,63.46,63.32,63.42,37586.0,61.8557,61.9925,61.8557,61.9534,37586.0
2023-08-08 14:20:00,63.43,63.48,63.37,63.41,26575.0,61.9632,62.012,61.9046,61.9436,26575.0
2023-08-08 14:25:00,63.41,63.43,63.31,63.32,29838.0,61.9436,61.9632,61.846,61.8557,29838.0
2023-08-08 14:30:00,63.36,63.43,63.33,63.4,19133.0,61.8948,61.9632,61.8655,61.9339,19133.0
2023-08-08 14:35:00,63.41,63.42,63.31,63.37,5183.0,61.9436,61.9534,61.846,61.9046,5183.0
2023-08-08 14:40:00,63.37,63.39,63.29,63.29,13153.0,61.9046,61.9241,61.8264,61.8264,13153.0
2023-08-08 14:45:00,63.29,63.37,63.28,63.34,7121.0,61.8264,61.9046,61.8167,61.8753,7121.0
2023-08-08 14:50:00,63.37,63.46,63.36,63.45,15153.0,61.9046,61.9925,61.8948,61.9827,15153.0
2023-08-08 14:55:00,63.45,63.71,63.45,63.62,89909.0,61.9827,62.2367,61.9827,62.1488,89909.0
2023-08-08 15:00:00,63.62,63.72,63.54,63.66,25794.0,62.1488,62.2465,62.0706,62.1879,25794.0
2023-08-08 15:05:00,63.66,63.74,63.63,63.63,15923.0,62.1879,62.266,62.1586,62.1586,15923.0
2023-08-08 15:10:00,63.65,63.71,63.63,63.65,17857.0,62.1781,62.2367,62.1586,62.1781,17857.0
2023-08-08 15:15:00,63.66,63.7,63.62,63.65,12574.0,62.1879,62.2269,62.1488,62.1781,12574.0
2023-08-08 15:20:00,63.67,63.78,63.66,63.78,19420.0,62.1976,62.3051,62.1879,62.3051,19420.0
2023-08-08 15:25:00,63.78,63.82,63.73,63.73,29284.0,62.3051,62.3442,62.2562,62.2562,29284.0
2023-08-08 15:30:00,63.74,63.76,63.63,63.64,22649.0,62.266,62.2856,62.1586,62.1683,22649.0
2023-08-08 15:35:00,63.66,63.72,63.63,63.69,22143.0,62.1879,62.2465,62.1586,62.2172,22143.0
2023-08-08 15:40:00,63.72,63.95,63.71,63.87,65312.0,62.2465,62.4712,62.2367,62.393,65312.0
2023-08-08 15:45:00,63.86,63.95,63.85,63.85,29545.0,62.3832,62.4712,62.3735,62.3735,29545.0
2023-08-08 15:50:00,63.85,63.92,63.75,63.75,44536.0,62.3735,62.4419,62.2758,62.2758,44536.0
2023-08-08 15:55:00,63.76,63.87,63.75,63.76,82711.0,62.2856,62.393,62.2758,62.2856,82711.0
2023-08-09 09:30:00,63.69,63.91,63.56,63.86,111197.0,62.2172,62.4321,62.0902,62.3832,111197.0
2023-08-09 09:35:00,63.93,63.94,63.59,63.76,108285.0,62.4516,62.4614,62.1195,62.2856,108285.0
2023-08-09 09:40:00,63.75,63.83,63.61,63.68,58376.0,62.2758,62.3539,62.139,62.2074,58376.0
2023-08-09 09:45:00,63.69,63.88,63.65,63.86,46225.0,62.2172,62.4028,62.1781,62.3832,46225.0
2023-08-09 09:50:00,63.87,63.92,63.74,63.77,61129.0,62.393,62.4419,62.266,62.2953,61129.0
2023-08-09 09:55:00,63.76,63.88,63.71,63.88,41892.0,62.2856,62.4028,62.2367,62.4028,41892.0
2023-08-09 10:00:00,63.87,64.1,63.86,64.04,58081.0,62.393,62.6177,62.3832,62.5591,58081.0
2023-08-09 10:05:00,64.01,64.02,63.73,63.73,64511.0,62.5298,62.5395,62.2562,62.2562,64511.0
2023-08-09 10:10:00,63.71,63.73,63.6,63.69,19776.0,62.2367,62.2562,62.1293,62.2172,19776.0
2023-08-09 10:15:00,63.7,63.82,63.67,63.79,34413.0,62.2269,62.3442,62.1976,62.3149,34413.0
2023-08-09 10:20:00,63.8,63.81,63.67,63.71,20891.0,62.3246,62.3344,62.1976,62.2367,20891.0
2023-08-09 10:25:00,63.71,63.83,63.7,63.78,20470.0,62.2367,62.3539,62.2269,62.3051,20470.0
2023-08-09 10:30:00,63.78,63.84,63.72,63.73,29442.0,62.3051,62.3637,62.2465,62.2562,29442.0
2023-08-09 10:35:00,63.71,63.9,63.69,63.83,34872.0,62.2367,62.4223,62.2172,62.3539,34872.0
2023-08-09 10:40:00,63.82,63.96,63.82,63.9,24226.0,62.3442,62.4809,62.3442,62.4223,24226.0
2023-08-09 10:45:00,63.91,63.93,63.83,63.83,12274.0,62.4321,62.4516,62.3539,62.3539,12274.0
2023-08-09 10:50:00,63.83,63.85,63.65,63.67,45148.0,62.3539,62.3735,62.1781,62.1976,45148.0
2023-08-09 10:55:00,63.67,63.72,63.55,63.61,25169.0,62.1976,62.2465,62.0804,62.139,25169.0
2023-08-09 11:00:00,63.63,63.66,63.54,63.65,36675.0,62.1586,62.1879,62.0706,62.1781,36675.0
2023-08-09 11:05:00,63.67,63.67,63.55,63.61,13611.0,62.1976,62.1976,62.0804,62.139,13611.0
2023-08-09 11:10:00,63.6,63.64,63.44,63.48,42491.0,62.1293,62.1683,61.973,62.012,42491.0
2023-08-09 11:15:00,63.47,63.51,63.1,63.18,42121.0,62.0023,62.0413,61.6408,61.719,42121.0
2023-08-09 11:20:00,63.19,63.19,62.98,62.99,50746.0,61.7287,61.7287,61.5236,61.5334,50746.0
2023-08-09 11:25:00,62.99,63.06,62.88,62.97,38544.0,61.5334,61.6017,61.4259,61.5138,38544.0
2023-08-09 11:30:00,62.93,63.08,62.85,63.08,41526.0,61.4747,61.6213,61.3966,61.6213,41526.0
2023-08-09 11:35:00,63.07,63.08,62.99,62.99,19753.0,61.6115,61.6213,61.5334,61.5334,19753.0
2023-08-09 11:40:00,63.01,63.02,62.86,62.9,27738.0,61.5529,61.5627,61.4064,61.4454,27738.0
2023-08-09 11:45:00,62.87,62.94,62.75,62.76,18110.0,61.4161,61.4845,61.2989,61.3087,18110.0
2023-08-09 11:50:00,62.72,62.75,62.54,62.56,31443.0,61.2696,61.2989,61.0938,61.1133,31443.0
2023-08-09 11:55:00,62.55,62.56,62.41,62.56,24412.0,61.1035,61.1133,60.9668,61.1133,24412.0
2023-08-09 12:00:00,62.56,62.72,62.53,62.67,27428.0,61.1133,61.2696,61.084,61.2208,27428.0
2023-08-09 12:05:00,62.67,62.89,62.67,62.84,27133.0,61.2208,61.4357,61.2208,61.3868,27133.0
2023-08-09 12:10:00,62.83,62.87,62.72,62.8,12257.0,61.3771,61.4161,61.2696,61.3478,12257.0
2023-08-09 12:15:00,62.83,62.84,62.73,62.73,16645.0,61.3771,61.3868,61.2794,61.2794,16645.0
2023-08-09 12:20:00,62.74,62.76,62.67,62.75,30253.0,61.2891,61.3087,61.2208,61.2989,30253.0
2023-08-09 12:25:00,62.75,62.9,62.74,62.84,10275.0,61.2989,61.4454,61.2891,61.3868,10275.0
2023-08-09 12:30:00,62.83,63.04,62.82,63.04,15746.0,61.3771,61.5822,61.3673,61.5822,15746.0
2023-08-09 12:35:00,63.03,63.03,62.91,62.96,38227.0,61.5724,61.5724,61.4552,61.5041,38227.0
2023-08-09 12:40:00,62.96,63.02,62.91,62.91,23298.0,61.5041,61.5627,61.4552,61.4552,23298.0
2023-08-09 12:45:00,62.92,63.05,62.89,63.02,13367.0,61.465,61.592,61.4357,61.5627,13367.0
2023-08-09 12:50:00,63.02,63.06,62.98,63.05,19710.0,61.5627,61.6017,61.5236,61.592,19710.0
2023-08-09 12:55:00,63.06,63.14,62.98,62.99,27226.0,61.6017,61.6799,61.5236,61.5334,27226.0
2023-08-09 13:00:00,62.97,63.11,62.92,63.1,19458.0,61.5138,61.6506,61.465,61.6408,19458.0
2023-08-09 13:05:00,63.11,63.33,63.11,63.33,47413.0,61.6506,61.8655,61.6506,61.8655,47413.0
2023-08-09 13:10:00,63.31,63.4,63.3,63.38,14528.0,61.846,61.9339,61.8362,61.9143,14528.0
2023-08-09 13:15:00,63.38,63.43,63.38,63.38,22874.0,61.9143,61.9632,61.9143,61.9143,22874.0
2023-08-09 13:20:00,63.4,63.43,63.37,63.39,16353.0,61.9339,61.9632,61.9046,61.9241,16353.0
2023-08-09 13:25:00,63.39,63.45,63.36,63.42,15573.0,61.9241,61.9827,61.8948,61.9534,15573.0
2023-08-09 13:30:00,63.45,63.54,63.44,63.44,27077.0,61.9827,62.0706,61.973,61.973,27077.0
2023-08-09 13:35:00,63.47,63.55,63.46,63.55,11707.0,62.0023,62.0804,61.9925,62.0804,11707.0
2023-08-09 13:40:00,63.56,63.56,63.46,63.55,13935.0,62.0902,62.0902,61.9925,62.0804,13935.0
2023-08-09 13:45:00,63.54,63.59,63.42,63.43,33004.0,62.0706,62.1195,61.9534,61.9632,33004.0
2023-08-09 13:50:00,63.43,63.47,63.42,63.46,6998.0,61.9632,62.0023,61.9534,61.9925,6998.0
2023-08-09 13:55:00,63.43,63.53,63.43,63.43,8880.0,61.9632,62.0609,61.9632,61.9632,8880.0
2023-08-09 14:00:00,63.47,63.54,63.44,63.53,7969.0,62.0023,62.0706,61.973,62.0609,7969.0
2023-08-09 14:05:00,63.54,63.62,63.52,63.61,17501.0,62.0706,62.1488,62.0511,62.139,17501.0
2023-08-09 14:10:00,63.63,63.74,63.59,63.73,36978.0,62.1586,62.266,62.1195,62.2562,36978.0
2023-08-09 14:15:00,63.75,63.84,63.73,63.81,46520.0,62.2758,62.3637,62.2562,62.3344,46520.0
2023-08-09 14:20:00,63.83,63.87,63.72,63.8,39813.0,62.3539,62.393,62.2465,62.3246,39813.0
2023-08-09 14:25:00,63.78,63.85,63.78,63.83,21831.0,62.3051,62.3735,62.3051,62.3539,21831.0
2023-08-09 14:30:00,63.84,64.0,63.84,63.87,66356.0,62.3637,62.52,62.3637,62.393,66356.0
2023-08-09 14:35:00,63.91,63.95,63.87,63.92,14762.0,62.4321,62.4712,62.393,62.4419,14762.0
2023-08-09 14:40:00,63.92,63.94,63.82,63.83,36589.0,62.4419,62.4614,62.3442,62.3539,36589.0
2023-08-09 14:45:00,63.84,63.92,63.78,63.88,21245.0,62.3637,62.4419,62.3051,62.4028,21245.0
2023-08-09 14:50:00,63.88,63.88,63.75,63.78,25115.0,62.4028,62.4028,62.2758,62.3051,25115.0
2023-08-09 14:55:00,63.79,63.86,63.76,63.79,15512.0,62.3149,62.3832,62.2856,62.3149,15512.0
2023-08-09 15:00:00,63.8,63.8,63.73,63.77,24201.0,62.3246,62.3246,62.2562,62.2953,24201.0
2023-08-09 15:05:00,63.77,63.79,63.59,63.59,20384.0,62.2953,62.3149,62.1195,62.1195,20384.0
2023-08-09 15:10:00,63.6,63.7,63.57,63.67,42360.0,62.1293,62.2269,62.0999,62.1976,42360.0
2023-08-09 15:15:00,63.67,63.67,63.58,63.65,12197.0,62.1976,62.1976,62.1097,62.1781,12197.0
2023-08-09 15:20:00,63.64,63.77,63.61,63.72,25494.0,62.1683,62.2953,62.139,62.2465,25494.0
2023-08-09 15:25:00,63.72,63.76,63.65,63.65,31956.0,62.2465,62.2856,62.1781,62.1781,31956.0
2023-08-09 15:30:00,63.67,63.67,63.51,63.54,37941.0,62.1976,62.1976,62.0413,62.0706,37941.0
2023-08-09 15:35:00,63.53,63.57,63.38,63.39,30056.0,62.0609,62.0999,61.9143,61.9241,30056.0
2023-08-09 15:40:00,63.39,63.46,63.32,63.32,38027.0,61.9241,61.9925,61.8557,61.8557,38027.0
2023-08-09 15:45:00,63.28,63.28,62.83,62.9,100034.0,61.8167,61.8167,61.3771,61.4454,100034.0
2023-08-09 15:50:00,62.89,63.0,62.78,62.88,103100.0,61.4357,61.5431,61.3282,61.4259,103100.0
2023-08-09 15:55:00,62.87,62.9,62.64,62.8,117069.0,61.4161,61.4454,61.1915,61.3478,117069.0
2023-08-10 09:30:00,63.75,64.41,63.67,64.39,189406.0,62.2758,62.9205,62.1976,62.901,189406.0
2023-08-10 09:35:00,64.41,64.65,64.39,64.53,108894.0,62.9205,63.155,62.901,63.0377,108894.0
2023-08-10 09:40:00,64.53,64.62,64.36,64.42,62461.0,63.0377,63.1257,62.8717,62.9303,62461.0
2023-08-10 09:45:00,64.43,64.81,64.43,64.73,94939.0,62.9401,63.3113,62.9401,63.2331,94939.0
2023-08-10 09:50:00,64.74,64.86,64.65,64.84,38815.0,63.2429,63.3601,63.155,63.3406,38815.0
2023-08-10 09:55:00,64.86,65.05,64.85,65.05,80503.0,63.3601,63.5457,63.3503,63.5457,80503.0
2023-08-10 10:00:00,65.06,65.2,65.06,65.1,77696.0,63.5555,63.6923,63.5555,63.5946,77696.0
2023-08-10 10:05:00,65.11,65.21,65.01,65.15,28460.0,63.6043,63.702,63.5066,63.6434,28460.0
2023-08-10 10:10:00,65.17,65.17,65.01,65.14,33091.0,63.6629,63.6629,63.5066,63.6336,33091.0
2023-08-10 10:15:00,65.12,65.14,64.96,64.98,40697.0,63.6141,63.6336,63.4578,63.4773,40697.0
2023-08-10 10:20:00,64.94,65.01,64.82,65.01,57527.0,63.4383,63.5066,63.321,63.5066,57527.0
2023-08-10 10:25:00,65.01,65.01,64.86,64.97,26438.0,63.5066,63.5066,63.3601,63.4676,26438.0
2023-08-10 10:30:00,64.94,65.05,64.88,64.96,26146.0,63.4383,63.5457,63.3797,63.4578,26146.0
2023-08-10 10:35:00,64.93,64.95,64.59,64.68,84461.0,63.4285,63.448,63.0964,63.1843,84461.0
2023-08-10 10:40:00,64.69,64.69,64.37,64.4,54013.0,63.194,63.194,62.8814,62.9108,54013.0
2023-08-10 10:45:00,64.41,64.41,63.97,64.21,112466.0,62.9205,62.9205,62.4907,62.7251,112466.0
2023-08-10 10:50:00,64.17,64.37,64.09,64.35,46917.0,62.6861,62.8814,62.6079,62.8619,46917.0
2023-08-10 10:55:00,64.37,64.54,64.36,64.41,59471.0,62.8814,63.0475,62.8717,62.9205,59471.0
2023-08-10 11:00:00,64.39,64.43,64.01,64.11,63051.0,62.901,62.9401,62.5298,62.6275,63051.0
2023-08-10 11:05:00,64.1,64.21,63.93,64.1,48056.0,62.6177,62.7251,62.4516,62.6177,48056.0
2023-08-10 11:10:00,64.1,64.26,64.07,64.12,31855.0,62.6177,62.774,62.5884,62.6372,31855.0
2023-08-10 11:15:00,64.1,64.1,63.92,63.98,47302.0,62.6177,62.6177,62.4419,62.5005,47302.0
2023-08-10 11:20:00,63.98,63.98,63.82,63.95,55168.0,62.5005,62.5005,62.3442,62.4712,55168.0
2023-08-10 11:25:00,63.97,64.19,63.97,64.19,52085.0,62.4907,62.7056,62.4907,62.7056,52085.0
2023-08-10 11:30:00,64.19,64.31,64.12,64.31,35223.0,62.7056,62.8228,62.6372,62.8228,35223.0
2023-08-10 11:35:00,64.32,64.33,64.17,64.22,34996.0,62.8326,62.8424,62.6861,62.7349,34996.0
2023-08-10 11:40:00,64.22,64.22,63.87,63.94,54747.0,62.7349,62.7349,62.393,62.4614,54747.0
2023-08-10 11:45:00,63.93,63.93,63.63,63.72,48688.0,62.4516,62.4516,62.1586,62.2465,48688.0
2023-08-10 11:50:00,63.72,63.75,63.41,63.53,77797.0,62.2465,62.2758,61.9436,62.0609,77797.0
2023-08-10 11:55:00,63.54,63.75,63.44,63.73,45435.0,62.0706,62.2758,61.973,62.2562,45435.0
2023-08-10 12:00:00,63.73,63.74,63.58,63.68,34170.0,62.2562,62.266,62.1097,62.2074,34170.0
2023-08-10 12:05:00,63.7,63.77,63.55,63.58,41470.0,62.2269,62.2953,62.0804,62.1097,41470.0
2023-08-10 12:10:00,63.58,63.62,63.42,63.56,22496.0,62.1097,62.1488,61.9534,62.0902,22496.0
2023-08-10 12:15:00,63.47,63.55,63.38,63.44,43029.0,62.0023,62.0804,61.9143,61.973,43029.0
2023-08-10 12:20:00,63.44,63.51,63.36,63.41,22801.0,61.973,62.0413,61.8948,61.9436,22801.0
2023-08-10 12:25:00,63.41,63.41,63.15,63.37,59444.0,61.9436,61.9436,61.6897,61.9046,59444.0
2023-08-10 12:30:00,63.38,63.46,63.33,63.43,20363.0,61.9143,61.9925,61.8655,61.9632,20363.0
2023-08-10 12:35:00,63.45,63.65,63.3,63.65,35505.0,61.9827,62.1781,61.8362,62.1781,35505.0
2023-08-10 12:40:00,63.66,63.67,63.47,63.63,31301.0,62.1879,62.1976,62.0023,62.1586,31301.0
2023-08-10 12:45:00,63.61,63.75,63.58,63.7,30545.0,62.139,62.2758,62.1097,62.2269,30545.0
2023-08-10 12:50:00,63.69,63.69,63.29,63.33,26641.0,62.2172,62.2172,61.8264,61.8655,26641.0
2023-08-10 12:55:00,63.33,63.33,62.94,63.09,69801.0,61.8655,61.8655,61.4845,61.631,69801.0
2023-08-10 13:00:00,63.08,63.25,63.04,63.21,50372.0,61.6213,61.7873,61.5822,61.7483,50372.0
2023-08-10 13:05:00,63.28,63.37,63.24,63.37,24978.0,61.8167,61.9046,61.7776,61.9046,24978.0
2023-08-10 13:10:00,63.36,63.43,63.28,63.4,17207.0,61.8948,61.9632,61.8167,61.9339,17207.0
2023-08-10 13:15:00,63.42,63.43,63.18,63.27,30386.0,61.9534,61.9632,61.719,61.8069,30386.0
2023-08-10 13:20:00,63.26,63.26,63.01,63.13,50118.0,61.7971,61.7971,61.5529,61.6701,50118.0
2023-08-10 13:25:00,63.14,63.2,63.03,63.13,22176.0,61.6799,61.7385,61.5724,61.6701,22176.0
2023-08-10 13:30:00,63.1,63.13,62.97,63.12,54757.0,61.6408,61.6701,61.5138,61.6604,54757.0
2023-08-10 13:35:00,63.13,63.13,62.97,63.06,17215.0,61.6701,61.6701,61.5138,61.6017,17215.0
2023-08-10 13:40:00,63.1,63.1,62.84,62.99,55045.0,61.6408,61.6408,61.3868,61.5334,55045.0
2023-08-10 13:45:00,63.0,63.29,62.98,63.15,56061.0,61.5431,61.8264,61.5236,61.6897,56061.0
2023-08-10 13:50:00,63.12,63.24,63.03,63.06,36543.0,61.6604,61.7776,61.5724,61.6017,36543.0
2023-08-10 13:55:00,63.02,63.03,62.7,62.78,62290.0,61.5627,61.5724,61.2501,61.3282,62290.0
2023-08-10 14:00:00,62.77,62.96,62.75,62.94,47267.0,61.3184,61.5041,61.2989,61.4845,47267.0
2023-08-10 14:05:00,62.98,63.31,62.98,63.23,39686.0,61.5236,61.846,61.5236,61.7678,39686.0
2023-08-10 14:10:00,63.23,63.54,63.22,63.5,109766.0,61.7678,62.0706,61.758,62.0316,109766.0
2023-08-10 14:15:00,63.52,63.62,63.36,63.4,52075.0,62.0511,62.1488,61.8948,61.9339,52075.0
2023-08-10 14:20:00,63.38,63.54,63.38,63.49,28311.0,61.9143,62.0706,61.9143,62.0218,28311.0
2023-08-10 14:25:00,63.49,63.52,63.34,63.4,27419.0,62.0218,62.0511,61.8753,61.9339,27419.0
2023-08-10 14:30:00,63.4,63.48,63.29,63.31,19928.0,61.9339,62.012,61.8264,61.846,19928.0
2023-08-10 14:35:00,63.34,63.4,63.18,63.37,22313.0,61.8753,61.9339,61.719,61.9046,22313.0
2023-08-10 14:40:00,63.38,63.4,63.19,63.38,18882.0,61.9143,61.9339,61.7287,61.9143,18882.0
2023-08-10 14:45:00,63.34,63.6,63.29,63.5,49604.0,61.8753,62.1293,61.8264,62.0316,49604.0
2023-08-10 14:50:00,63.5,63.72,63.46,63.7,65823.0,62.0316,62.2465,61.9925,62.2269,65823.0
2023-08-10 14:55:00,63.71,63.79,63.65,63.79,62078.0,62.2367,62.3149,62.1781,62.3149,62078.0
2023-08-10 15:00:00,63.75,63.75,63.41,63.48,40219.0,62.2758,62.2758,61.9436,62.012,40219.0
2023-08-10 15:05:00,63.49,63.55,63.45,63.52,39188.0,62.0218,62.0804,61.9827,62.0511,39188.0
2023-08-10 15:10:00,63.53,63.62,63.45,63.57,30054.0,62.0609,62.1488,61.9827,62.0999,30054.0
2023-08-10 15:15:00,63.57,63.63,63.51,63.52,25004.0,62.0999,62.1586,62.0413,62.0511,25004.0
2023-08-10 15:20:00,63.52,63.57,63.29,63.33,49063.0,62.0511,62.0999,61.8264,61.8655,49063.0
2023-08-10 15:25:00,63.32,63.32,63.06,63.12,39896.0,61.8557,61.8557,61.6017,61.6604,39896.0
2023-08-10 15:30:00,63.13,63.13,62.9,62.94,48636.0,61.6701,61.6701,61.4454,61.4845,48636.0
2023-08-10 15:35:00,62.9,63.02,62.86,62.93,48209.0,61.4454,61.5627,61.4064,61.4747,48209.0
2023-08-10 15:40:00,62.92,62.95,62.74,62.74,49316.0,61.465,61.4943,61.2891,61.2891,49316.0
2023-08-10 15:45:00,62.74,63.06,62.69,62.96,80004.0,61.2891,61.6017,61.2403,61.5041,80004.0
2023-08-10 15:50:00,62.94,63.1,62.86,63.03,52140.0,61.4845,61.6408,61.4064,61.5724,52140.0
2023-08-10 15:55:00,63.04,63.15,62.96,63.06,62503.0,61.5822,61.6897,61.5041,61.6017,62503.0
2023-08-11 09:30:00,62.67,62.81,62.35,62.72,174724.0,61.2208,61.3575,60.9082,61.2696,174724.0
2023-08-11 09:35:00,62.7,62.97,62.7,62.81,73941.0,61.2501,61.5138,61.2501,61.3575,73941.0
2023-08-11 09:40:00,62.83,62.91,62.59,62.85,84606.0,61.3771,61.4552,61.1426,61.3966,84606.0
2023-08-11 09:45:00,62.85,62.9,62.7,62.85,56010.0,61.3966,61.4454,61.2501,61.3966,56010.0
2023-08-11 09:50:00,62.83,62.96,62.72,62.9,48197.0,61.3771,61.5041,61.2696,61.4454,48197.0
2023-08-11 09:55:00,62.91,62.98,62.85,62.91,59795.0,61.4552,61.5236,61.3966,61.4552,59795.0
2023-08-11 10:00:00,62.97,63.42,62.95,63.29,190898.0,61.5138,61.9534,61.4943,61.8264,190898.0
2023-08-11 10:05:00,63.29,63.38,63.2,63.28,52854.0,61.8264,61.9143,61.7385,61.8167,52854.0
2023-08-11 10:10:00,63.29,63.45,63.11,63.38,41121.0,61.8264,61.9827,61.6506,61.9143,41121.0
2023-08-11 10:15:00,63.38,63.61,63.35,63.58,75087.0,61.9143,62.139,61.885,62.1097,75087.0
2023-08-11 10:20:00,63.59,63.93,63.59,63.84,124758.0,62.1195,62.4516,62.1195,62.3637,124758.0
2023-08-11 10:25:00,63.83,63.84,63.69,63.73,33701.0,62.3539,62.3637,62.2172,62.2562,33701.0
2023-08-11 10:30:00,63.74,63.81,63.64,63.64,42167.0,62.266,62.3344,62.1683,62.1683,42167.0
2023-08-11 10:35:00,63.65,63.95,63.61,63.91,70407.0,62.1781,62.4712,62.139,62.4321,70407.0
2023-08-11 10:40:00,63.93,64.01,63.78,63.86,67954.0,62.4516,62.5298,62.3051,62.3832,67954.0
2023-08-11 10:45:00,63.87,63.91,63.76,63.83,50668.0,62.393,62.4321,62.2856,62.3539,50668.0
2023-08-11 10:50:00,63.81,63.81,63.54,63.58,43047.0,62.3344,62.3344,62.0706,62.1097,43047.0
2023-08-11 10:55:00,63.58,63.68,63.48,63.5,27386.0,62.1097,62.2074,62.012,62.0316,27386.0
2023-08-11 11:00:00,63.51,63.56,63.43,63.52,27075.0,62.0413,62.0902,61.9632,62.0511,27075.0
2023-08-11 11:05:00,63.5,63.5,63.39,63.43,24446.0,62.0316,62.0316,61.9241,61.9632,24446.0
2023-08-11 11:10:00,63.44,63.45,63.27,63.31,41394.0,61.973,61.9827,61.8069,61.846,41394.0
2023-08-11 11:15:00,63.3,63.31,63.16,63.2,79802.0,61.8362,61.846,61.6994,61.7385,79802.0
2023-08-11 11:20:00,63.2,63.33,63.16,63.2,30977.0,61.7385,61.8655,61.6994,61.7385,30977.0
2023-08-11 11:25:00,63.19,63.29,63.17,63.24,40169.0,61.7287,61.8264,61.7092,61.7776,40169.0
2023-08-11 11:30:00,63.24,63.32,63.21,63.26,37275.0,61.7776,61.8557,61.7483,61.7971,37275.0
2023-08-11 11:35:00,63.25,63.43,63.25,63.29,49288.0,61.7873,61.9632,61.7873,61.8264,49288.0
2023-08-11 11:40:00,63.28,63.35,63.21,63.34,20696.0,61.8167,61.885,61.7483,61.8753,20696.0
2023-08-11 11:45:00,63.37,63.4,63.27,63.34,13259.0,61.9046,61.9339,61.8069,61.8753,13259.0
2023-08-11 11:50:00,63.32,63.34,63.22,63.26,29817.0,61.8557,61.8753,61.758,61.7971,29817.0
2023-08-11 11:55:00,63.25,63.59,63.22,63.57,44296.0,61.7873,62.1195,61.758,62.0999,44296.0
2023-08-11 12:00:00,63.59,63.67,63.49,63.6,50725.0,62.1195,62.1976,62.0218,62.1293,50725.0
2023-08-11 12:05:00,63.6,63.73,63.52,63.55,70574.0,62.1293,62.2562,62.0511,62.0804,70574.0
2023-08-11 12:10:00,63.57,63.62,63.47,63.59,28197.0,62.0999,62.1488,62.0023,62.1195,28197.0
2023-08-11 12:15:00,63.62,63.69,63.56,63.57,34168.0,62.1488,62.2172,62.0902,62.0999,34168.0
2023-08-11 12:20:00,63.56,63.6,63.46,63.48,19028.0,62.0902,62.1293,61.9925,62.012,19028.0
2023-08-11 12:25:00,63.48,63.48,63.21,63.36,56831.0,62.012,62.012,61.7483,61.8948,56831.0
2023-08-11 12:30:00,63.36,63.47,63.36,63.44,33763.0,61.8948,62.0023,61.8948,61.973,33763.0
2023-08-11 12:35:00,63.45,63.45,63.27,63.31,38484.0,61.9827,61.9827,61.8069,61.846,38484.0
2023-08-11 12:40:00,63.29,63.32,63.18,63.21,9922.0,61.8264,61.8557,61.719,61.7483,9922.0
2023-08-11 12:45:00,63.21,63.26,63.19,63.26,11426.0,61.7483,61.7971,61.7287,61.7971,11426.0
2023-08-11 12:50:00,63.23,63.32,63.21,63.26,19674.0,61.7678,61.8557,61.7483,61.7971,19674.0
2023-08-11 12:55:00,63.27,63.3,63.2,63.27,7321.0,61.8069,61.8362,61.7385,61.8069,7321.0
2023-08-11 13:00:00,63.28,63.43,63.26,63.36,30677.0,61.8167,61.9632,61.7971,61.8948,30677.0
2023-08-11 13:05:00,63.34,63.34,63.19,63.24,19113.0,61.8753,61.8753,61.7287,61.7776,19113.0
2023-08-11 13:10:00,63.24,63.34,63.22,63.27,12121.0,61.7776,61.8753,61.758,61.8069,12121.0
2023-08-11 13:15:00,63.25,63.37,63.25,63.3,12680.0,61.7873,61.9046,61.7873,61.8362,12680.0
2023-08-11 13:20:00,63.31,63.38,63.31,63.35,10587.0,61.846,61.9143,61.846,61.885,10587.0
2023-08-11 13:25:00,63.37,63.54,63.37,63.48,20755.0,61.9046,62.0706,61.9046,62.012,20755.0
2023-08-11 13:30:00,63.5,63.54,63.43,63.44,32383.0,62.0316,62.0706,61.9632,61.973,32383.0
2023-08-11 13:35:00,63.45,63.51,63.38,63.43,24815.0,61.9827,62.0413,61.9143,61.9632,24815.0
2023-08-11 13:40:00,63.44,63.48,63.24,63.28,22891.0,61.973,62.012,61.7776,61.8167,22891.0
2023-08-11 13:45:00,63.26,63.28,63.12,63.19,10914.0,61.7971,61.8167,61.6604,61.7287,10914.0
2023-08-11 13:50:00,63.24,63.24,63.12,63.18,6659.0,61.7776,61.7776,61.6604,61.719,6659.0
2023-08-11 13:55:00,63.17,63.3,63.09,63.3,7191.0,61.7092,61.8362,61.631,61.8362,7191.0
2023-08-11 14:00:00,63.29,63.42,63.26,63.33,27072.0,61.8264,61.9534,61.7971,61.8655,27072.0
2023-08-11 14:05:00,63.39,63.48,63.39,63.41,23613.0,61.9241,62.012,61.9241,61.9436,23613.0
2023-08-11 14:10:00,63.44,63.46,63.34,63.4,17392.0,61.973,61.9925,61.8753,61.9339,17392.0
2023-08-11 14:15:00,63.45,63.53,63.4,63.5,16876.0,61.9827,62.0609,61.9339,62.0316,16876.0
2023-08-11 14:20:00,63.46,63.58,63.42,63.57,16224.0,61.9925,62.1097,61.9534,62.0999,16224.0
2023-08-11 14:25:00,63.59,63.69,63.59,63.6,28500.0,62.1195,62.2172,62.1195,62.1293,28500.0
2023-08-11 14:30:00,63.59,63.78,63.59,63.63,39973.0,62.1195,62.3051,62.1195,62.1586,39973.0
2023-08-11 14:35:00,63.6,63.66,63.5,63.65,34681.0,62.1293,62.1879,62.0316,62.1781,34681.0
2023-08-11 14:40:00,63.66,63.7,63.57,63.6,18503.0,62.1879,62.2269,62.0999,62.1293,18503.0
2023-08-11 14:45:00,63.61,63.73,63.59,63.7,18431.0,62.139,62.2562,62.1195,62.2269,18431.0
2023-08-11 14:50:00,63.74,63.76,63.66,63.71,21599.0,62.266,62.2856,62.1879,62.2367,21599.0
2023-08-11 14:55:00,63.72,63.79,63.72,63.74,16464.0,62.2465,62.3149,62.2465,62.266,16464.0
2023-08-11 15:00:00,63.75,63.76,63.57,63.68,20853.0,62.2758,62.2856,62.0999,62.2074,20853.0
2023-08-11 15:05:00,63.68,63.72,63.48,63.48,25579.0,62.2074,62.2465,62.012,62.012,25579.0
2023-08-11 15:10:00,63.46,63.6,63.42,63.55,23551.0,61.9925,62.1293,61.9534,62.0804,23551.0
2023-08-11 15:15:00,63.54,63.65,63.52,63.62,14740.0,62.0706,62.1781,62.0511,62.1488,14740.0
2023-08-11 15:20:00,63.62,63.71,63.56,63.71,26557.0,62.1488,62.2367,62.0902,62.2367,26557.0
2023-08-11 15:25:00,63.72,63.79,63.67,63.68,19546.0,62.2465,62.3149,62.1976,62.2074,19546.0
2023-08-11 15:30:00,63.68,63.74,63.65,63.73,33000.0,62.2074,62.266,62.1781,62.2562,33000.0
2023-08-11 15:35:00,63.75,63.79,63.56,63.61,39935.0,62.2758,62.3149,62.0902,62.139,39935.0
2023-08-11 15:40:00,63.6,63.68,63.54,63.65,31526.0,62.1293,62.2074,62.0706,62.1781,31526.0
2023-08-11 15:45:00,63.63,63.64,63.49,63.59,27490.0,62.1586,62.1683,62.0218,62.1195,27490.0
2023-08-11 15:50:00,63.55,63.68,63.49,63.56,31759.0,62.0804,62.2074,62.0218,62.0902,31759.0
2023-08-11 15:55:00,63.55,63.65,63.41,63.65,86565.0,62.0804,62.1781,61.9436,62.1781,86565.0
2023-08-14 09:30:00,63.45,63.78,63.43,63.64,125661.0,61.9827,62.3051,61.9632,62.1683,125661.0
2023-08-14 09:35:00,63.63,63.72,63.4,63.49,60079.0,62.1586,62.2465,61.9339,62.0218,60079.0
2023-08-14 09:40:00,63.5,63.53,63.25,63.37,43946.0,62.0316,62.0609,61.7873,61.9046,43946.0
2023-08-14 09:45:00,63.35,63.35,62.94,63.03,60158.0,61.885,61.885,61.4845,61.5724,60158.0
2023-08-14 09:50:00,63.04,63.28,62.99,63.12,52194.0,61.5822,61.8167,61.5334,61.6604,52194.0
2023-08-14 09:55:00,63.11,63.24,63.08,63.23,38563.0,61.6506,61.7776,61.6213,61.7678,38563.0
2023-08-14 10:00:00,63.23,63.3,63.18,63.25,27364.0,61.7678,61.8362,61.719,61.7873,27364.0
2023-08-14 10:05:00,63.26,63.42,63.2,63.4,44671.0,61.7971,61.9534,61.7385,61.9339,44671.0
2023-08-14 10:10:00,63.39,63.56,63.33,63.42,58870.0,61.9241,62.0902,61.8655,61.9534,58870.0
2023-08-14 10:15:00,63.43,63.44,63.36,63.41,19814.0,61.9632,61.973,61.8948,61.9436,19814.0
2023-08-14 10:20:00,63.41,63.5,63.35,63.41,9333.0,61.9436,62.0316,61.885,61.9436,9333.0
2023-08-14 10:25:00,63.45,63.53,63.41,63.44,16306.0,61.9827,62.0609,61.9436,61.973,16306.0
2023-08-14 10:30:00,63.44,63.56,63.38,63.55,24934.0,61.973,62.0902,61.9143,62.0804,24934.0
2023-08-14 10:35:00,63.53,63.65,63.46,63.63,44406.0,62.0609,62.1781,61.9925,62.1586,44406.0
2023-08-14 10:40:00,63.59,63.65,63.52,63.61,30181.0,62.1195,62.1781,62.0511,62.139,30181.0
2023-08-14 10:45:00,63.63,63.69,63.62,63.64,20701.0,62.1586,62.2172,62.1488,62.1683,20701.0
2023-08-14 10:50:00,63.64,63.81,63.59,63.78,41194.0,62.1683,62.3344,62.1195,62.3051,41194.0
2023-08-14 10:55:00,63.77,63.82,63.58,63.64,15249.0,62.2953,62.3442,62.1097,62.1683,15249.0
2023-08-14 11:00:00,63.64,63.65,63.53,63.56,24053.0,62.1683,62.1781,62.0609,62.0902,24053.0
2023-08-14 11:05:00,63.53,63.54,63.44,63.49,12512.0,62.0609,62.0706,61.973,62.0218,12512.0
2023-08-14 11:10:00,63.5,63.5,63.35,63.41,13828.0,62.0316,62.0316,61.885,61.9436,13828.0
2023-08-14 11:15:00,63.38,63.52,63.37,63.48,14632.0,61.9143,62.0511,61.9046,62.012,14632.0
2023-08-14 11:20:00,63.49,63.62,63.48,63.58,8919.0,62.0218,62.1488,62.012,62.1097,8919.0
2023-08-14 11:25:00,63.6,63.62,63.52,63.59,20401.0,62.1293,62.1488,62.0511,62.1195,20401.0
2023-08-14 11:30:00,63.62,63.64,63.49,63.5,17557.0,62.1488,62.1683,62.0218,62.0316,17557.0
2023-08-14 11:35:00,63.47,63.6,63.46,63.59,10037.0,62.0023,62.1293,61.9925,62.1195,10037.0
2023-08-14 11:40:00,63.61,63.7,63.57,63.64,23442.0,62.139,62.2269,62.0999,62.1683,23442.0
2023-08-14 11:45:00,63.65,63.82,63.63,63.78,32731.0,62.1781,62.3442,62.1586,62.3051,32731.0
2023-08-14 11:50:00,63.79,63.88,63.74,63.77,31740.0,62.3149,62.4028,62.266,62.2953,31740.0
2023-08-14 11:55:00,63.78,63.83,63.59,63.6,19264.0,62.3051,62.3539,62.1195,62.1293,19264.0
2023-08-14 12:00:00,63.61,63.7,63.61,63.68,9006.0,62.139,62.2269,62.139,62.2074,9006.0
2023-08-14 12:05:00,63.7,63.75,63.6,63.6,15392.0,62.2269,62.2758,62.1293,62.1293,15392.0
2023-08-14 12:10:00,63.58,63.64,63.52,63.55,26902.0,62.1097,62.1683,62.0511,62.0804,26902.0
2023-08-14 12:15:00,63.54,63.55,63.37,63.5,25351.0,62.0706,62.0804,61.9046,62.0316,25351.0
2023-08-14 12:20:00,63.51,63.51,63.31,63.37,31846.0,62.0413,62.0413,61.846,61.9046,31846.0
2023-08-14 12:25:00,63.38,63.4,63.35,63.37,10013.0,61.9143,61.9339,61.885,61.9046,10013.0
2023-08-14 12:30:00,63.38,63.44,63.3,63.34,16673.0,61.9143,61.973,61.8362,61.8753,16673.0
2023-08-14 12:35:00,63.31,63.44,63.28,63.43,9388.0,61.846,61.973,61.8167,61.9632,9388.0
2023-08-14 12:40:00,63.42,63.53,63.42,63.48,23130.0,61.9534,62.0609,61.9534,62.012,23130.0
2023-08-14 12:45:00,63.48,63.58,63.48,63.56,15316.0,62.012,62.1097,62.012,62.0902,15316.0
2023-08-14 12:50:00,63.56,63.57,63.5,63.53,15546.0,62.0902,62.0999,62.0316,62.0609,15546.0
2023-08-14 12:55:00,63.55,63.58,63.5,63.58,8974.0,62.0804,62.1097,62.0316,62.1097,8974.0
2023-08-14 13:00:00,63.58,63.61,63.56,63.61,17952.0,62.1097,62.139,62.0902,62.139,17952.0
2023-08-14 13:05:00,63.6,63.65,63.59,63.65,4781.0,62.1293,62.1781,62.1195,62.1781,4781.0
2023-08-14 13:10:00,63.65,63.65,63.59,63.62,11060.0,62.1781,62.1781,62.1195,62.1488,11060.0
2023-08-14 13:15:00,63.63,63.66,63.6,63.61,17894.0,62.1586,62.1879,62.1293,62.139,17894.0
2023-08-14 13:20:00,63.63,63.67,63.6,63.6,4412.0,62.1586,62.1976,62.1293,62.1293,4412.0
2023-08-14 13:25:00,63.6,63.6,63.51,63.56,9528.0,62.1293,62.1293,62.0413,62.0902,9528.0
2023-08-14 13:30:00,63.58,63.65,63.47,63.48,14435.0,62.1097,62.1781,62.0023,62.012,14435.0
2023-08-14 13:35:00,63.49,63.58,63.49,63.53,12607.0,62.0218,62.1097,62.0218,62.0609,12607.0
2023-08-14 13:40:00,63.51,63.56,63.5,63.54,4940.0,62.0413,62.0902,62.0316,62.0706,4940.0
2023-08-14 13:45:00,63.53,63.54,63.45,63.45,4731.0,62.0609,62.0706,61.9827,61.9827,4731.0
2023-08-14 13:50:00,63.46,63.46,63.36,63.43,6991.0,61.9925,61.9925,61.8948,61.9632,6991.0
2023-08-14 13:55:00,63.43,63.46,63.38,63.46,9278.0,61.9632,61.9925,61.9143,61.9925,9278.0
2023-08-14 14:00:00,63.47,63.47,63.37,63.44,7421.0,62.0023,62.0023,61.9046,61.973,7421.0
2023-08-14 14:05:00,63.44,63.47,63.31,63.34,7600.0,61.973,62.0023,61.846,61.8753,7600.0
2023-08-14 14:10:00,63.32,63.4,63.24,63.37,16048.0,61.8557,61.9339,61.7776,61.9046,16048.0
2023-08-14 14:15:00,63.35,63.35,63.27,63.27,36229.0,61.885,61.885,61.8069,61.8069,36229.0
2023-08-14 14:20:00,63.32,63.39,63.29,63.35,11687.0,61.8557,61.9241,61.8264,61.885,11687.0
2023-08-14 14:25:00,63.36,63.39,63.3,63.36,6112.0,61.8948,61.9241,61.8362,61.8948,6112.0
2023-08-14 14:30:00,63.37,63.4,63.23,63.38,24608.0,61.9046,61.9339,61.7678,61.9143,24608.0
2023-08-14 14:35:00,63.39,63.43,63.3,63.3,12660.0,61.9241,61.9632,61.8362,61.8362,12660.0
2023-08-14 14:40:00,63.29,63.36,63.27,63.29,17321.0,61.8264,61.8948,61.8069,61.8264,17321.0
2023-08-14 14:45:00,63.26,63.35,63.21,63.3,20626.0,61.7971,61.885,61.7483,61.8362,20626.0
2023-08-14 14:50:00,63.3,63.41,63.27,63.37,40571.0,61.8362,61.9436,61.8069,61.9046,40571.0
2023-08-14 14:55:00,63.34,63.36,63.29,63.3,19180.0,61.8753,61.8948,61.8264,61.8362,19180.0
2023-08-14 15:00:00,63.33,63.38,63.27,63.33,19067.0,61.8655,61.9143,61.8069,61.8655,19067.0
2023-08-14 15:05:00,63.34,63.34,63.19,63.26,27649.0,61.8753,61.8753,61.7287,61.7971,27649.0
2023-08-14 15:10:00,63.24,63.31,63.22,63.3,17383.0,61.7776,61.846,61.758,61.8362,17383.0
2023-08-14 15:15:00,63.3,63.35,63.25,63.31,23185.0,61.8362,61.885,61.7873,61.846,23185.0
2023-08-14 15:20:00,63.32,63.38,63.32,63.32,20169.0,61.8557,61.9143,61.8557,61.8557,20169.0
2023-08-14 15:25:00,63.33,63.35,63.23,63.29,21284.0,61.8655,61.885,61.7678,61.8264,21284.0
2023-08-14 15:30:00,63.27,63.28,63.2,63.22,20222.0,61.8069,61.8167,61.7385,61.758,20222.0
2023-08-14 15:35:00,63.23,63.32,63.23,63.32,27318.0,61.7678,61.8557,61.7678,61.8557,27318.0
2023-08-14 15:40:00,63.32,63.52,63.32,63.52,67898.0,61.8557,62.0511,61.8557,62.0511,67898.0
2023-08-14 15:45:00,63.52,63.54,63.41,63.45,45121.0,62.0511,62.0706,61.9436,61.9827,45121.0
2023-08-14 15:50:00,63.46,63.49,63.35,63.44,46792.0,61.9925,62.0218,61.885,61.973,46792.0
2023-08-14 15:55:00,63.44,63.75,63.43,63.73,101447.0,61.973,62.2758,61.9632,62.2562,101447.0
2023-08-15 09:30:00,62.88,63.05,62.71,62.79,164537.0,61.4259,61.592,61.2598,61.338,164537.0
2023-08-15 09:35:00,62.8,62.84,62.55,62.79,92333.0,61.3478,61.3868,61.1035,61.338,92333.0
2023-08-15 09:40:00,62.8,62.81,62.47,62.64,93195.0,61.3478,61.3575,61.0254,61.1915,93195.0
2023-08-15 09:45:00,62.62,62.65,62.32,62.34,83366.0,61.1719,61.2012,60.8789,60.8984,83366.0
2023-08-15 09:50:00,62.34,62.65,62.29,62.56,62846.0,60.8984,61.2012,60.8495,61.1133,62846.0
2023-08-15 09:55:00,62.54,62.62,62.48,62.56,33527.0,61.0938,61.1719,61.0352,61.1133,33527.0
2023-08-15 10:00:00,62.55,62.59,62.41,62.41,45100.0,61.1035,61.1426,60.9668,60.9668,45100.0
2023-08-15 10:05:00,62.42,62.43,61.98,62.04,115847.0,60.9765,60.9863,60.5467,60.6053,115847.0
2023-08-15 10:10:00,62.08,62.16,62.0,62.04,35537.0,60.6444,60.7226,60.5663,60.6053,35537.0
2023-08-15 10:15:00,62.02,62.09,61.99,62.04,44474.0,60.5858,60.6542,60.5565,60.6053,44474.0
2023-08-15 10:20:00,62.04,62.17,61.93,61.95,55447.0,60.6053,60.7323,60.4979,60.5174,55447.0
2023-08-15 10:25:00,61.96,62.09,61.89,62.05,59715.0,60.5272,60.6542,60.4588,60.6151,59715.0
2023-08-15 10:30:00,62.05,62.08,61.89,61.94,52334.0,60.6151,60.6444,60.4588,60.5076,52334.0
2023-08-15 10:35:00,61.94,62.1,61.87,62.08,47115.0,60.5076,60.6639,60.4393,60.6444,47115.0
2023-08-15 10:40:00,62.08,62.22,62.02,62.21,42558.0,60.6444,60.7812,60.5858,60.7714,42558.0
2023-08-15 10:45:00,62.2,62.28,62.13,62.16,41393.0,60.7616,60.8398,60.6932,60.7226,41393.0
2023-08-15 10:50:00,62.14,62.17,62.03,62.03,25853.0,60.703,60.7323,60.5956,60.5956,25853.0
2023-08-15 10:55:00,62.04,62.1,61.96,61.97,39593.0,60.6053,60.6639,60.5272,60.5369,39593.0
2023-08-15 11:00:00,61.97,62.24,61.96,62.24,41355.0,60.5369,60.8007,60.5272,60.8007,41355.0
2023-08-15 11:05:00,62.24,62.33,62.19,62.28,32515.0,60.8007,60.8886,60.7519,60.8398,32515.0
2023-08-15 11:10:00,62.31,62.37,62.18,62.29,33926.0,60.8691,60.9277,60.7421,60.8495,33926.0
2023-08-15 11:15:00,62.3,62.32,62.18,62.29,32813.0,60.8593,60.8789,60.7421,60.8495,32813.0
2023-08-15 11:20:00,62.26,62.27,62.13,62.15,36577.0,60.8202,60.83,60.6932,60.7128,36577.0
2023-08-15 11:25:00,62.16,62.33,62.1,62.3,16517.0,60.7226,60.8886,60.6639,60.8593,16517.0
2023-08-15 11:30:00,62.29,62.35,62.23,62.29,13660.0,60.8495,60.9082,60.7909,60.8495,13660.0
2023-08-15 11:35:00,62.3,62.44,62.28,62.4,46394.0,60.8593,60.9961,60.8398,60.957,46394.0
2023-08-15 11:40:00,62.4,62.41,62.28,62.3,46009.0,60.957,60.9668,60.8398,60.8593,46009.0
2023-08-15 11:45:00,62.3,62.32,62.21,62.28,43150.0,60.8593,60.8789,60.7714,60.8398,43150.0
2023-08-15 11:50:00,62.29,62.35,62.25,62.25,21062.0,60.8495,60.9082,60.8105,60.8105,21062.0
2023-08-15 11:55:00,62.24,62.33,62.23,62.33,15363.0,60.8007,60.8886,60.7909,60.8886,15363.0
2023-08-15 12:00:00,62.34,62.4,62.22,62.26,31708.0,60.8984,60.957,60.7812,60.8202,31708.0
2023-08-15 12:05:00,62.25,62.3,62.03,62.06,63170.0,60.8105,60.8593,60.5956,60.6249,63170.0
2023-08-15 12:10:00,62.06,62.12,61.95,62.03,22441.0,60.6249,60.6835,60.5174,60.5956,22441.0
2023-08-15 12:15:00,62.04,62.18,61.97,62.16,17372.0,60.6053,60.7421,60.5369,60.7226,17372.0
2023-08-15 12:20:00,62.15,62.22,62.12,62.18,16451.0,60.7128,60.7812,60.6835,60.7421,16451.0
2023-08-15 12:25:00,62.16,62.17,62.07,62.13,32020.0,60.7226,60.7323,60.6346,60.6932,32020.0
2023-08-15 12:30:00,62.13,62.18,62.02,62.05,23515.0,60.6932,60.7421,60.5858,60.6151,23515.0
2023-08-15 12:35:00,62.05,62.12,62.02,62.06,16323.0,60.6151,60.6835,60.5858,60.6249,16323.0
2023-08-15 12:40:00,62.06,62.08,61.97,62.0,12473.0,60.6249,60.6444,60.5369,60.5663,12473.0
2023-08-15 12:45:00,62.0,62.06,61.84,61.89,36529.0,60.5663,60.6249,60.41,60.4588,36529.0
2023-08-15 12:50:00,61.89,61.99,61.84,61.95,29946.0,60.4588,60.5565,60.41,60.5174,29946.0
2023-08-15 12:55:00,61.96,62.05,61.9,62.01,14602.0,60.5272,60.6151,60.4686,60.576,14602.0
2023-08-15 13:00:00,62.03,62.05,61.94,62.01,15515.0,60.5956,60.6151,60.5076,60.576,15515.0
2023-08-15 13:05:00,62.0,62.01,61.95,61.98,9706.0,60.5663,60.576,60.5174,60.5467,9706.0
2023-08-15 13:10:00,61.98,62.15,61.98,62.14,28075.0,60.5467,60.7128,60.5467,60.703,28075.0
2023-08-15 13:15:00,62.13,62.21,62.12,62.13,17799.0,60.6932,60.7714,60.6835,60.6932,17799.0
2023-08-15 13:20:00,62.1,62.23,62.09,62.2,28469.0,60.6639,60.7909,60.6542,60.7616,28469.0
2023-08-15 13:25:00,62.19,62.29,62.19,62.22,31669.0,60.7519,60.8495,60.7519,60.7812,31669.0
2023-08-15 13:30:00,62.23,62.23,62.08,62.11,29005.0,60.7909,60.7909,60.6444,60.6737,29005.0
2023-08-15 13:35:00,62.11,62.17,62.06,62.06,16175.0,60.6737,60.7323,60.6249,60.6249,16175.0
2023-08-15 13:40:00,62.06,62.07,61.95,62.03,20900.0,60.6249,60.6346,60.5174,60.5956,20900.0
2023-08-15 13:45:00,62.02,62.16,61.98,62.01,22480.0,60.5858,60.7226,60.5467,60.576,22480.0
2023-08-15 13:50:00,62.02,62.1,62.0,62.05,24073.0,60.5858,60.6639,60.5663,60.6151,24073.0
2023-08-15 13:55:00,62.03,62.12,61.98,62.07,19339.0,60.5956,60.6835,60.5467,60.6346,19339.0
2023-08-15 14:00:00,62.08,62.11,62.01,62.02,16434.0,60.6444,60.6737,60.576,60.5858,16434.0
2023-08-15 14:05:00,62.01,62.09,62.0,62.08,24572.0,60.576,60.6542,60.5663,60.6444,24572.0
2023-08-15 14:10:00,62.06,62.12,62.05,62.06,11542.0,60.6249,60.6835,60.6151,60.6249,11542.0
2023-08-15 14:15:00,62.05,62.13,62.02,62.08,24154.0,60.6151,60.6932,60.5858,60.6444,24154.0
2023-08-15 14:20:00,62.09,62.09,61.97,62.01,17775.0,60.6542,60.6542,60.5369,60.576,17775.0
2023-08-15 14:25:00,62.0,62.03,61.99,62.03,31157.0,60.5663,60.5956,60.5565,60.5956,31157.0
2023-08-15 14:30:00,62.04,62.19,62.03,62.15,45384.0,60.6053,60.7519,60.5956,60.7128,45384.0
2023-08-15 14:35:00,62.16,62.19,62.12,62.19,24810.0,60.7226,60.7519,60.6835,60.7519,24810.0
2023-08-15 14:40:00,62.18,62.24,62.15,62.23,20052.0,60.7421,60.8007,60.7128,60.7909,20052.0
2023-08-15 14:45:00,62.25,62.29,62.19,62.19,27468.0,60.8105,60.8495,60.7519,60.7519,27468.0
2023-08-15 14:50:00,62.17,62.24,62.16,62.21,15355.0,60.7323,60.8007,60.7226,60.7714,15355.0
2023-08-15 14:55:00,62.24,62.25,62.11,62.18,12400.0,60.8007,60.8105,60.6737,60.7421,12400.0
2023-08-15 15:00:00,62.17,62.18,62.08,62.1,33220.0,60.7323,60.7421,60.6444,60.6639,33220.0
2023-08-15 15:05:00,62.11,62.16,62.09,62.14,8208.0,60.6737,60.7226,60.6542,60.703,8208.0
2023-08-15 15:10:00,62.15,62.22,62.08,62.1,30065.0,60.7128,60.7812,60.6444,60.6639,30065.0
2023-08-15 15:15:00,62.1,62.14,62.03,62.12,26535.0,60.6639,60.703,60.5956,60.6835,26535.0
2023-08-15 15:20:00,62.11,62.14,62.0,62.02,29993.0,60.6737,60.703,60.5663,60.5858,29993.0
2023-08-15 15:25:00,62.01,62.01,61.62,61.62,122086.0,60.576,60.576,60.195,60.195,122086.0
2023-08-15 15:30:00,61.63,61.79,61.52,61.74,83468.0,60.2048,60.3611,60.0974,60.3123,83468.0
2023-08-15 15:35:00,61.74,61.78,61.59,61.59,39096.0,60.3123,60.3513,60.1657,60.1657,39096.0
2023-08-15 15:40:00,61.59,61.61,61.54,61.54,48026.0,60.1657,60.1853,60.1169,60.1169,48026.0
2023-08-15 15:45:00,61.54,61.74,61.53,61.67,53131.0,60.1169,60.3123,60.1071,60.2439,53131.0
2023-08-15 15:50:00,61.66,61.83,61.58,61.81,67082.0,60.2341,60.4002,60.156,60.3806,67082.0
2023-08-15 15:55:00,61.8,61.95,61.71,61.77,137139.0,60.3709,60.5174,60.283,60.3416,137139.0
2023-08-16 09:30:00,61.56,61.99,61.52,61.92,91816.0,60.1364,60.5565,60.0974,60.4881,91816.0
2023-08-16 09:35:00,61.91,62.57,61.88,62.41,121856.0,60.4783,61.1231,60.449,60.9668,121856.0
2023-08-16 09:40:00,62.41,62.63,62.4,62.56,83379.0,60.9668,61.1817,60.957,61.1133,83379.0
2023-08-16 09:45:00,62.56,62.73,62.53,62.73,72989.0,61.1133,61.2794,61.084,61.2794,72989.0
2023-08-16 09:50:00,62.73,62.74,62.52,62.56,69431.0,61.2794,61.2891,61.0742,61.1133,69431.0
2023-08-16 09:55:00,62.56,62.57,62.39,62.39,55577.0,61.1133,61.1231,60.9472,60.9472,55577.0
2023-08-16 10:00:00,62.39,62.39,62.24,62.27,51672.0,60.9472,60.9472,60.8007,60.83,51672.0
2023-08-16 10:05:00,62.28,62.44,62.28,62.35,25132.0,60.8398,60.9961,60.8398,60.9082,25132.0
2023-08-16 10:10:00,62.34,62.52,62.24,62.24,25454.0,60.8984,61.0742,60.8007,60.8007,25454.0
2023-08-16 10:15:00,62.22,62.45,62.2,62.41,18494.0,60.7812,61.0058,60.7616,60.9668,18494.0
2023-08-16 10:20:00,62.42,62.49,62.31,62.32,17657.0,60.9765,61.0449,60.8691,60.8789,17657.0
2023-08-16 10:25:00,62.33,62.36,62.27,62.29,19564.0,60.8886,60.9179,60.83,60.8495,19564.0
2023-08-16 10:30:00,62.28,62.33,62.16,62.26,22579.0,60.8398,60.8886,60.7226,60.8202,22579.0
2023-08-16 10:35:00,62.28,62.28,62.13,62.19,25055.0,60.8398,60.8398,60.6932,60.7519,25055.0
2023-08-16 10:40:00,62.2,62.31,62.17,62.28,46035.0,60.7616,60.8691,60.7323,60.8398,46035.0
2023-08-16 10:45:00,62.26,62.26,62.12,62.14,20800.0,60.8202,60.8202,60.6835,60.703,20800.0
2023-08-16 10:50:00,62.15,62.37,62.13,62.36,23081.0,60.7128,60.9277,60.6932,60.9179,23081.0
2023-08-16 10:55:00,62.36,62.45,62.31,62.43,23134.0,60.9179,61.0058,60.8691,60.9863,23134.0
2023-08-16 11:00:00,62.42,62.44,62.37,62.43,24100.0,60.9765,60.9961,60.9277,60.9863,24100.0
2023-08-16 11:05:00,62.46,62.48,62.31,62.33,21700.0,61.0156,61.0352,60.8691,60.8886,21700.0
2023-08-16 11:10:00,62.29,62.33,62.23,62.25,20980.0,60.8495,60.8886,60.7909,60.8105,20980.0
2023-08-16 11:15:00,62.27,62.29,62.21,62.25,7231.0,60.83,60.8495,60.7714,60.8105,7231.0
2023-08-16 11:20:00,62.25,62.32,62.18,62.31,12817.0,60.8105,60.8789,60.7421,60.8691,12817.0
2023-08-16 11:25:00,62.31,62.32,62.17,62.24,12234.0,60.8691,60.8789,60.7323,60.8007,12234.0
2023-08-16 11:30:00,62.23,62.26,62.15,62.25,8373.0,60.7909,60.8202,60.7128,60.8105,8373.0
2023-08-16 11:35:00,62.22,62.31,62.17,62.19,9130.0,60.7812,60.8691,60.7323,60.7519,9130.0
2023-08-16 11:40:00,62.23,62.24,62.08,62.09,14866.0,60.7909,60.8007,60.6444,60.6542,14866.0
2023-08-16 11:45:00,62.09,62.15,61.98,62.0,15986.0,60.6542,60.7128,60.5467,60.5663,15986.0
2023-08-16 11:50:00,62.0,62.07,61.92,62.05,41373.0,60.5663,60.6346,60.4881,60.6151,41373.0
2023-08-16 11:55:00,62.06,62.06,61.83,61.92,41694.0,60.6249,60.6249,60.4002,60.4881,41694.0
2023-08-16 12:00:00,61.9,61.98,61.87,61.88,30268.0,60.4686,60.5467,60.4393,60.449,30268.0
2023-08-16 12:05:00,61.87,61.91,61.75,61.76,27594.0,60.4393,60.4783,60.322,60.3318,27594.0
2023-08-16 12:10:00,61.75,61.75,61.56,61.6,134896.0,60.322,60.322,60.1364,60.1755,134896.0
2023-08-16 12:15:00,61.62,61.69,61.55,61.62,70357.0,60.195,60.2634,60.1267,60.195,70357.0
2023-08-16 12:20:00,61.59,61.64,61.52,61.61,75717.0,60.1657,60.2146,60.0974,60.1853,75717.0
2023-08-16 12:25:00,61.61,61.65,61.55,61.61,41883.0,60.1853,60.2243,60.1267,60.1853,41883.0
2023-08-16 12:30:00,61.59,61.71,61.56,61.67,30277.0,60.1657,60.283,60.1364,60.2439,30277.0
2023-08-16 12:35:00,61.68,61.78,61.68,61.73,19161.0,60.2537,60.3513,60.2537,60.3025,19161.0
2023-08-16 12:40:00,61.76,61.8,61.71,61.72,16616.0,60.3318,60.3709,60.283,60.2927,16616.0
2023-08-16 12:45:00,61.72,61.74,61.65,61.66,47805.0,60.2927,60.3123,60.2243,60.2341,47805.0
2023-08-16 12:50:00,61.67,61.69,61.63,61.64,34625.0,60.2439,60.2634,60.2048,60.2146,34625.0
2023-08-16 12:55:00,61.63,61.68,61.58,61.6,21632.0,60.2048,60.2537,60.156,60.1755,21632.0
2023-08-16 13:00:00,61.58,61.66,61.57,61.58,12436.0,60.156,60.2341,60.1462,60.156,12436.0
2023-08-16 13:05:00,61.59,61.63,61.28,61.3,44749.0,60.1657,60.2048,59.8629,59.8824,44749.0
2023-08-16 13:10:00,61.31,61.32,61.22,61.29,20114.0,59.8922,59.902,59.8043,59.8727,20114.0
2023-08-16 13:15:00,61.28,61.35,61.23,61.28,11778.0,59.8629,59.9313,59.8141,59.8629,11778.0
2023-08-16 13:20:00,61.25,61.35,61.23,61.3,20979.0,59.8336,59.9313,59.8141,59.8824,20979.0
2023-08-16 13:25:00,61.29,61.34,61.26,61.26,9200.0,59.8727,59.9215,59.8434,59.8434,9200.0
2023-08-16 13:30:00,61.25,61.29,61.19,61.27,24447.0,59.8336,59.8727,59.775,59.8531,24447.0
2023-08-16 13:35:00,61.26,61.38,61.25,61.37,21691.0,59.8434,59.9606,59.8336,59.9508,21691.0
2023-08-16 13:40:00,61.37,61.51,61.37,61.48,50809.0,59.9508,60.0876,59.9508,60.0583,50809.0
2023-08-16 13:45:00,61.48,61.75,61.48,61.66,48096.0,60.0583,60.322,60.0583,60.2341,48096.0
2023-08-16 13:50:00,61.67,61.76,61.64,61.69,13619.0,60.2439,60.3318,60.2146,60.2634,13619.0
2023-08-16 13:55:00,61.68,61.75,61.66,61.67,17682.0,60.2537,60.322,60.2341,60.2439,17682.0
2023-08-16 14:00:00,61.65,61.65,61.28,61.36,62009.0,60.2243,60.2243,59.8629,59.9411,62009.0
2023-08-16 14:05:00,61.38,61.46,61.36,61.46,34689.0,59.9606,60.0387,59.9411,60.0387,34689.0
2023-08-16 14:10:00,61.43,61.45,61.2,61.36,45014.0,60.0094,60.029,59.7848,59.9411,45014.0
2023-08-16 14:15:00,61.34,61.68,61.32,61.65,58392.0,59.9215,60.2537,59.902,60.2243,58392.0
2023-08-16 14:20:00,61.68,61.9,61.65,61.84,64333.0,60.2537,60.4686,60.2243,60.41,64333.0
2023-08-16 14:25:00,61.86,61.88,61.63,61.79,43425.0,60.4295,60.449,60.2048,60.3611,43425.0
2023-08-16 14:30:00,61.8,61.97,61.79,61.88,31625.0,60.3709,60.5369,60.3611,60.449,31625.0
2023-08-16 14:35:00,61.89,61.91,61.79,61.84,30150.0,60.4588,60.4783,60.3611,60.41,30150.0
2023-08-16 14:40:00,61.82,61.87,61.59,61.72,45808.0,60.3904,60.4393,60.1657,60.2927,45808.0
2023-08-16 14:45:00,61.73,61.78,61.54,61.56,36002.0,60.3025,60.3513,60.1169,60.1364,36002.0
2023-08-16 14:50:00,61.54,61.58,61.43,61.5,33078.0,60.1169,60.156,60.0094,60.0778,33078.0
2023-08-16 14:55:00,61.51,61.58,61.46,61.54,28779.0,60.0876,60.156,60.0387,60.1169,28779.0
2023-08-16 15:00:00,61.54,61.54,61.37,61.43,23421.0,60.1169,60.1169,59.9508,60.0094,23421.0
2023-08-16 15:05:00,61.43,61.43,61.27,61.33,25412.0,60.0094,60.0094,59.8531,59.9117,25412.0
2023-08-16 15:10:00,61.32,61.37,60.88,60.93,91034.0,59.902,59.9508,59.4722,59.521,91034.0
2023-08-16 15:15:00,60.93,60.93,60.72,60.83,44449.0,59.521,59.521,59.3159,59.4233,44449.0
2023-08-16 15:20:00,60.8,60.94,60.75,60.79,51743.0,59.394,59.5308,59.3452,59.3842,51743.0
2023-08-16 15:25:00,60.78,60.87,60.73,60.84,34212.0,59.3745,59.4624,59.3256,59.4331,34212.0
2023-08-16 15:30:00,60.81,61.03,60.71,60.99,38641.0,59.4038,59.6187,59.3061,59.5796,38641.0
2023-08-16 15:35:00,61.01,61.05,60.9,60.96,44786.0,59.5991,59.6382,59.4917,59.5503,44786.0
2023-08-16 15:40:00,60.97,61.03,60.86,61.0,33093.0,59.5601,59.6187,59.4526,59.5894,33093.0
2023-08-16 15:45:00,61.0,61.05,60.94,60.99,41349.0,59.5894,59.6382,59.5308,59.5796,41349.0
2023-08-16 15:50:00,60.99,61.04,60.85,60.92,67694.0,59.5796,59.6285,59.4428,59.5112,67694.0
2023-08-16 15:55:00,60.94,61.0,60.75,60.78,109109.0,59.5308,59.5894,59.3452,59.3745,109109.0
2023-08-17 09:30:00,61.24,61.42,61.13,61.26,164965.0,59.8238,59.9997,59.7164,59.8434,164965.0
2023-08-17 09:35:00,61.26,61.41,61.19,61.32,50683.0,59.8434,59.9899,59.775,59.902,50683.0
2023-08-17 09:40:00,61.32,61.49,61.26,61.27,92205.0,59.902,60.068,59.8434,59.8531,92205.0
2023-08-17 09:45:00,61.26,61.27,61.15,61.16,51428.0,59.8434,59.8531,59.7359,59.7457,51428.0
2023-08-17 09:50:00,61.14,61.26,61.09,61.1,49418.0,59.7261,59.8434,59.6773,59.6871,49418.0
2023-08-17 09:55:00,61.07,61.31,60.99,61.22,178824.0,59.6578,59.8922,59.5796,59.8043,178824.0
2023-08-17 10:00:00,61.22,61.41,61.21,61.3,36122.0,59.8043,59.9899,59.7945,59.8824,36122.0
2023-08-17 10:05:00,61.3,61.43,61.12,61.39,70299.0,59.8824,60.0094,59.7066,59.9704,70299.0
2023-08-17 10:10:00,61.4,61.42,61.15,61.27,72977.0,59.9801,59.9997,59.7359,59.8531,72977.0
2023-08-17 10:15:00,61.27,61.41,61.25,61.3,34762.0,59.8531,59.9899,59.8336,59.8824,34762.0
2023-08-17 10:20:00,61.32,61.49,61.32,61.36,27490.0,59.902,60.068,59.902,59.9411,27490.0
2023-08-17 10:25:00,61.36,61.41,61.29,61.36,18439.0,59.9411,59.9899,59.8727,59.9411,18439.0
2023-08-17 10:30:00,61.36,61.38,61.13,61.17,20125.0,59.9411,59.9606,59.7164,59.7554,20125.0
2023-08-17 10:35:00,61.16,61.2,61.02,61.08,40126.0,59.7457,59.7848,59.6089,59.6675,40126.0
2023-08-17 10:40:00,61.07,61.27,61.06,61.2,40762.0,59.6578,59.8531,59.648,59.7848,40762.0
2023-08-17 10:45:00,61.21,61.23,61.11,61.23,17743.0,59.7945,59.8141,59.6968,59.8141,17743.0
2023-08-17 10:50:00,61.24,61.38,61.21,61.36,30128.0,59.8238,59.9606,59.7945,59.9411,30128.0
2023-08-17 10:55:00,61.35,61.36,61.15,61.15,18490.0,59.9313,59.9411,59.7359,59.7359,18490.0
2023-08-17 11:00:00,61.15,61.17,60.99,61.03,33821.0,59.7359,59.7554,59.5796,59.6187,33821.0
2023-08-17 11:05:00,61.0,61.09,60.92,60.95,44810.0,59.5894,59.6773,59.5112,59.5405,44810.0
2023-08-17 11:10:00,60.97,61.01,60.89,60.98,44612.0,59.5601,59.5991,59.4819,59.5698,44612.0
2023-08-17 11:15:00,60.95,60.95,60.84,60.85,27465.0,59.5405,59.5405,59.4331,59.4428,27465.0
2023-08-17 11:20:00,60.86,60.88,60.76,60.83,48877.0,59.4526,59.4722,59.3549,59.4233,48877.0
2023-08-17 11:25:00,60.81,60.81,60.62,60.71,35443.0,59.4038,59.4038,59.2182,59.3061,35443.0
2023-08-17 11:30:00,60.69,60.75,60.67,60.68,22732.0,59.2865,59.3452,59.267,59.2768,22732.0
2023-08-17 11:35:00,60.69,60.71,60.57,60.66,42571.0,59.2865,59.3061,59.1693,59.2572,42571.0
2023-08-17 11:40:00,60.65,60.79,60.64,60.68,32794.0,59.2475,59.3842,59.2377,59.2768,32794.0
2023-08-17 11:45:00,60.65,60.69,60.47,60.5,48703.0,59.2475,59.2865,59.0716,59.1009,48703.0
2023-08-17 11:50:00,60.49,60.69,60.47,60.48,40100.0,59.0912,59.2865,59.0716,59.0814,40100.0
2023-08-17 11:55:00,60.48,60.67,60.46,60.65,34933.0,59.0814,59.267,59.0619,59.2475,34933.0
2023-08-17 12:00:00,60.66,60.67,60.55,60.58,19739.0,59.2572,59.267,59.1498,59.1791,19739.0
2023-08-17 12:05:00,60.59,60.59,60.42,60.48,31204.0,59.1889,59.1889,59.0228,59.0814,31204.0
2023-08-17 12:10:00,60.51,60.62,60.51,60.6,30761.0,59.1107,59.2182,59.1107,59.1986,30761.0
2023-08-17 12:15:00,60.57,60.61,60.52,60.59,11800.0,59.1693,59.2084,59.1205,59.1889,11800.0
2023-08-17 12:20:00,60.58,60.87,60.55,60.86,38989.0,59.1791,59.4624,59.1498,59.4526,38989.0
2023-08-17 12:25:00,60.89,61.03,60.82,60.92,30744.0,59.4819,59.6187,59.4135,59.5112,30744.0
2023-08-17 12:30:00,60.93,60.98,60.77,60.79,24909.0,59.521,59.5698,59.3647,59.3842,24909.0
2023-08-17 12:35:00,60.79,60.83,60.7,60.73,22193.0,59.3842,59.4233,59.2963,59.3256,22193.0
2023-08-17 12:40:00,60.72,60.79,60.69,60.69,12384.0,59.3159,59.3842,59.2865,59.2865,12384.0
2023-08-17 12:45:00,60.69,60.71,60.61,60.71,13536.0,59.2865,59.3061,59.2084,59.3061,13536.0
2023-08-17 12:50:00,60.75,60.87,60.75,60.86,45228.0,59.3452,59.4624,59.3452,59.4526,45228.0
2023-08-17 12:55:00,60.87,60.89,60.8,60.88,11783.0,59.4624,59.4819,59.394,59.4722,11783.0
2023-08-17 13:00:00,60.91,60.93,60.8,60.8,14056.0,59.5015,59.521,59.394,59.394,14056.0
2023-08-17 13:05:00,60.77,60.81,60.71,60.71,15351.0,59.3647,59.4038,59.3061,59.3061,15351.0
2023-08-17 13:10:00,60.69,60.73,60.66,60.72,4989.0,59.2865,59.3256,59.2572,59.3159,4989.0
2023-08-17 13:15:00,60.76,60.76,60.66,60.71,15688.0,59.3549,59.3549,59.2572,59.3061,15688.0
2023-08-17 13:20:00,60.63,60.63,60.47,60.48,16454.0,59.2279,59.2279,59.0716,59.0814,16454.0
2023-08-17 13:25:00,60.46,60.49,60.35,60.4,24682.0,59.0619,59.0912,58.9544,59.0033,24682.0
2023-08-17 13:30:00,60.38,60.4,60.33,60.36,20307.0,58.9837,59.0033,58.9349,58.9642,20307.0
2023-08-17 13:35:00,60.37,60.48,60.37,60.45,18188.0,58.9739,59.0814,58.9739,59.0521,18188.0
2023-08-17 13:40:00,60.44,60.47,60.25,60.33,101507.0,59.0423,59.0716,58.8567,58.9349,101507.0
2023-08-17 13:45:00,60.31,60.34,60.24,60.27,33962.0,58.9153,58.9446,58.847,58.8763,33962.0
2023-08-17 13:50:00,60.28,60.36,60.26,60.33,17350.0,58.886,58.9642,58.8665,58.9349,17350.0
2023-08-17 13:55:00,60.33,60.34,60.27,60.31,12366.0,58.9349,58.9446,58.8763,58.9153,12366.0
2023-08-17 14:00:00,60.31,60.32,60.22,60.23,9683.0,58.9153,58.9251,58.8274,58.8372,9683.0
2023-08-17 14:05:00,60.21,60.26,60.13,60.24,33170.0,58.8176,58.8665,58.7395,58.847,33170.0
2023-08-17 14:10:00,60.25,60.27,60.17,60.18,6701.0,58.8567,58.8763,58.7786,58.7883,6701.0
2023-08-17 14:15:00,60.18,60.18,60.09,60.13,29257.0,58.7883,58.7883,58.7004,58.7395,29257.0
2023-08-17 14:20:00,60.15,60.18,60.01,60.11,29542.0,58.759,58.7883,58.6223,58.72,29542.0
2023-08-17 14:25:00,60.12,60.23,60.05,60.22,42031.0,58.7297,58.8372,58.6613,58.8274,42031.0
2023-08-17 14:30:00,60.16,60.16,60.02,60.05,28375.0,58.7688,58.7688,58.632,58.6613,28375.0
2023-08-17 14:35:00,60.02,60.08,59.95,60.07,44976.0,58.632,58.6907,58.5637,58.6809,44976.0
2023-08-17 14:40:00,60.05,60.06,59.96,59.97,6460.0,58.6613,58.6711,58.5734,58.5832,6460.0
2023-08-17 14:45:00,59.95,59.96,59.76,59.85,85229.0,58.5637,58.5734,58.3781,58.466,85229.0
2023-08-17 14:50:00,59.84,59.9,59.73,59.79,49893.0,58.4562,58.5148,58.3487,58.4074,49893.0
2023-08-17 14:55:00,59.76,59.76,59.58,59.68,64948.0,58.3781,58.3781,58.2022,58.2999,64948.0
2023-08-17 15:00:00,59.63,59.74,59.51,59.53,36836.0,58.2511,58.3585,58.1338,58.1534,36836.0
2023-08-17 15:05:00,59.52,59.66,59.43,59.44,36650.0,58.1436,58.2804,58.0557,58.0655,36650.0
2023-08-17 15:10:00,59.43,59.44,59.26,59.29,42287.0,58.0557,58.0655,57.8896,57.9189,42287.0
2023-08-17 15:15:00,59.29,59.37,59.13,59.36,75718.0,57.9189,57.9971,57.7626,57.9873,75718.0
2023-08-17 15:20:00,59.38,59.4,59.17,59.26,25735.0,58.0068,58.0264,57.8017,57.8896,25735.0
2023-08-17 15:25:00,59.31,59.48,59.31,59.48,49115.0,57.9385,58.1045,57.9385,58.1045,49115.0
2023-08-17 15:30:00,59.49,59.56,59.3,59.37,39707.0,58.1143,58.1827,57.9287,57.9971,39707.0
2023-08-17 15:35:00,59.35,59.45,59.31,59.36,35046.0,57.9775,58.0752,57.9385,57.9873,35046.0
2023-08-17 15:40:00,59.36,59.46,59.23,59.25,24796.0,57.9873,58.085,57.8603,57.8798,24796.0
2023-08-17 15:45:00,59.24,59.42,59.19,59.33,31751.0,57.8701,58.0459,57.8212,57.958,31751.0
2023-08-17 15:50:00,59.31,59.63,59.31,59.63,51606.0,57.9385,58.2511,57.9385,58.2511,51606.0
2023-08-17 15:55:00,59.63,59.64,59.26,59.29,69214.0,58.2511,58.2608,57.8896,57.9189,69214.0
2023-08-18 09:30:00,58.45,58.93,58.27,58.88,171122.0,57.0983,57.5672,56.9225,57.5184,171122.0
2023-08-18 09:35:00,58.85,59.01,58.76,58.96,60355.0,57.4891,57.6454,57.4012,57.5966,60355.0
2023-08-18 09:40:00,58.96,59.02,58.82,58.95,63213.0,57.5966,57.6552,57.4598,57.5868,63213.0
2023-08-18 09:45:00,58.94,59.11,58.86,59.08,63460.0,57.577,57.7431,57.4989,57.7138,63460.0
2023-08-18 09:50:00,59.1,59.23,59.09,59.19,81999.0,57.7333,57.8603,57.7235,57.8212,81999.0
2023-08-18 09:55:00,59.18,59.19,58.93,58.97,69612.0,57.8115,57.8212,57.5672,57.6063,69612.0
2023-08-18 10:00:00,58.95,59.05,58.86,58.96,115586.0,57.5868,57.6845,57.4989,57.5966,115586.0
2023-08-18 10:05:00,59.0,59.04,58.85,59.02,32616.0,57.6356,57.6747,57.4891,57.6552,32616.0
2023-08-18 10:10:00,59.02,59.04,58.87,58.9,8700.0,57.6552,57.6747,57.5086,57.5379,8700.0
2023-08-18 10:15:00,58.89,59.0,58.66,58.93,53830.0,57.5282,57.6356,57.3035,57.5672,53830.0
2023-08-18 10:20:00,58.94,59.06,58.92,58.96,31856.0,57.577,57.6942,57.5575,57.5966,31856.0
2023-08-18 10:25:00,58.97,58.98,58.79,58.82,27940.0,57.6063,57.6161,57.4305,57.4598,27940.0
2023-08-18 10:30:00,58.82,58.97,58.79,58.97,45487.0,57.4598,57.6063,57.4305,57.6063,45487.0
2023-08-18 10:35:00,58.96,59.13,58.92,59.04,43247.0,57.5966,57.7626,57.5575,57.6747,43247.0
2023-08-18 10:40:00,59.03,59.2,59.03,59.19,21604.0,57.6649,57.831,57.6649,57.8212,21604.0
2023-08-18 10:45:00,59.21,59.26,59.1,59.17,23795.0,57.8408,57.8896,57.7333,57.8017,23795.0
2023-08-18 10:50:00,59.21,59.23,59.07,59.13,39519.0,57.8408,57.8603,57.704,57.7626,39519.0
2023-08-18 10:55:00,59.14,59.25,59.14,59.24,28815.0,57.7724,57.8798,57.7724,57.8701,28815.0
2023-08-18 11:00:00,59.27,59.47,59.26,59.41,66122.0,57.8994,58.0948,57.8896,58.0361,66122.0
2023-08-18 11:05:00,59.43,59.45,59.32,59.33,47386.0,58.0557,58.0752,57.9482,57.958,47386.0
2023-08-18 11:10:00,59.38,59.58,59.38,59.58,39027.0,58.0068,58.2022,58.0068,58.2022,39027.0
2023-08-18 11:15:00,59.58,59.61,59.49,59.49,91454.0,58.2022,58.2315,58.1143,58.1143,91454.0
2023-08-18 11:20:00,59.5,59.61,59.44,59.46,51612.0,58.1241,58.2315,58.0655,58.085,51612.0
2023-08-18 11:25:00,59.47,59.55,59.39,59.39,52720.0,58.0948,58.1729,58.0166,58.0166,52720.0
2023-08-18 11:30:00,59.39,59.5,59.35,59.45,49338.0,58.0166,58.1241,57.9775,58.0752,49338.0
2023-08-18 11:35:00,59.43,59.52,59.35,59.36,26367.0,58.0557,58.1436,57.9775,57.9873,26367.0
2023-08-18 11:40:00,59.36,59.5,59.24,59.5,32028.0,57.9873,58.1241,57.8701,58.1241,32028.0
2023-08-18 11:45:00,59.5,59.52,59.45,59.48,23075.0,58.1241,58.1436,58.0752,58.1045,23075.0
2023-08-18 11:50:00,59.48,59.65,59.47,59.6,26261.0,58.1045,58.2706,58.0948,58.2218,26261.0
2023-08-18 11:55:00,59.58,59.69,59.56,59.67,59520.0,58.2022,58.3097,58.1827,58.2901,59520.0
2023-08-18 12:00:00,59.68,59.73,59.6,59.69,27638.0,58.2999,58.3487,58.2218,58.3097,27638.0
2023-08-18 12:05:00,59.7,59.74,59.66,59.68,29335.0,58.3194,58.3585,58.2804,58.2999,29335.0
2023-08-18 12:10:00,59.67,59.69,59.55,59.61,38691.0,58.2901,58.3097,58.1729,58.2315,38691.0
2023-08-18 12:15:00,59.55,59.61,59.48,59.52,29285.0,58.1729,58.2315,58.1045,58.1436,29285.0
2023-08-18 12:20:00,59.53,59.6,59.51,59.57,30593.0,58.1534,58.2218,58.1338,58.1924,30593.0
2023-08-18 12:25:00,59.59,59.6,59.49,59.49,29863.0,58.212,58.2218,58.1143,58.1143,29863.0
2023-08-18 12:30:00,59.47,59.56,59.44,59.53,10800.0,58.0948,58.1827,58.0655,58.1534,10800.0
2023-08-18 12:35:00,59.54,59.63,59.5,59.58,14811.0,58.1631,58.2511,58.1241,58.2022,14811.0
2023-08-18 12:40:00,59.6,59.69,59.56,59.66,27449.0,58.2218,58.3097,58.1827,58.2804,27449.0
2023-08-18 12:45:00,59.67,59.7,59.6,59.66,13266.0,58.2901,58.3194,58.2218,58.2804,13266.0
2023-08-18 12:50:00,59.67,59.73,59.62,59.66,17400.0,58.2901,58.3487,58.2413,58.2804,17400.0
2023-08-18 12:55:00,59.66,59.67,59.5,59.53,33118.0,58.2804,58.2901,58.1241,58.1534,33118.0
2023-08-18 13:00:00,59.53,59.53,59.41,59.53,23100.0,58.1534,58.1534,58.0361,58.1534,23100.0
2023-08-18 13:05:00,59.51,59.6,59.42,59.45,9001.0,58.1338,58.2218,58.0459,58.0752,9001.0
2023-08-18 13:10:00,59.44,59.45,59.35,59.39,24836.0,58.0655,58.0752,57.9775,58.0166,24836.0
2023-08-18 13:15:00,59.37,59.4,59.29,59.3,32953.0,57.9971,58.0264,57.9189,57.9287,32953.0
2023-08-18 13:20:00,59.28,59.36,59.18,59.2,24856.0,57.9092,57.9873,57.8115,57.831,24856.0
2023-08-18 13:25:00,59.19,59.39,59.11,59.38,44744.0,57.8212,58.0166,57.7431,58.0068,44744.0
2023-08-18 13:30:00,59.39,59.46,59.29,59.45,27133.0,58.0166,58.085,57.9189,58.0752,27133.0
2023-08-18 13:35:00,59.45,59.47,59.28,59.29,34215.0,58.0752,58.0948,57.9092,57.9189,34215.0
2023-08-18 13:40:00,59.28,59.34,59.23,59.33,17271.0,57.9092,57.9678,57.8603,57.958,17271.0
2023-08-18 13:45:00,59.34,59.43,59.31,59.39,32796.0,57.9678,58.0557,57.9385,58.0166,32796.0
2023-08-18 13:50:00,59.4,59.48,59.37,59.44,17271.0,58.0264,58.1045,57.9971,58.0655,17271.0
2023-08-18 13:55:00,59.45,59.45,59.33,59.41,9850.0,58.0752,58.0752,57.958,58.0361,9850.0
2023-08-18 14:00:00,59.42,59.45,59.38,59.45,12917.0,58.0459,58.0752,58.0068,58.0752,12917.0
2023-08-18 14:05:00,59.44,59.53,59.41,59.41,21800.0,58.0655,58.1534,58.0361,58.0361,21800.0
2023-08-18 14:10:00,59.41,59.41,59.25,59.34,22720.0,58.0361,58.0361,57.8798,57.9678,22720.0
2023-08-18 14:15:00,59.32,59.44,59.3,59.39,20536.0,57.9482,58.0655,57.9287,58.0166,20536.0
2023-08-18 14:20:00,59.36,59.43,59.29,59.38,11229.0,57.9873,58.0557,57.9189,58.0068,11229.0
2023-08-18 14:25:00,59.37,59.39,59.27,59.37,34918.0,57.9971,58.0166,57.8994,57.9971,34918.0
2023-08-18 14:30:00,59.36,59.51,59.35,59.47,31308.0,57.9873,58.1338,57.9775,58.0948,31308.0
2023-08-18 14:35:00,59.48,59.55,59.48,59.53,23324.0,58.1045,58.1729,58.1045,58.1534,23324.0
2023-08-18 14:40:00,59.54,59.59,59.39,59.41,63108.0,58.1631,58.212,58.0166,58.0361,63108.0
2023-08-18 14:45:00,59.4,59.51,59.38,59.47,35289.0,58.0264,58.1338,58.0068,58.0948,35289.0
2023-08-18 14:50:00,59.44,59.44,59.32,59.36,32416.0,58.0655,58.0655,57.9482,57.9873,32416.0
2023-08-18 14:55:00,59.36,59.43,59.29,59.31,18159.0,57.9873,58.0557,57.9189,57.9385,18159.0
2023-08-18 15:00:00,59.29,59.29,59.16,59.25,26612.0,57.9189,57.9189,57.7919,57.8798,26612.0
2023-08-18 15:05:00,59.29,59.4,59.26,59.27,53717.0,57.9189,58.0264,57.8896,57.8994,53717.0
2023-08-18 15:10:00,59.26,59.28,59.09,59.18,39625.0,57.8896,57.9092,57.7235,57.8115,39625.0
2023-08-18 15:15:00,59.21,59.23,59.15,59.2,13270.0,57.8408,57.8603,57.7822,57.831,13270.0
2023-08-18 15:20:00,59.21,59.3,59.18,59.22,23063.0,57.8408,57.9287,57.8115,57.8505,23063.0
2023-08-18 15:25:00,59.21,59.39,59.2,59.38,32533.0,57.8408,58.0166,57.831,58.0068,32533.0
2023-08-18 15:30:00,59.39,59.41,59.32,59.39,13785.0,58.0166,58.0361,57.9482,58.0166,13785.0
2023-08-18 15:35:00,59.39,59.42,59.35,59.42,38190.0,58.0166,58.0459,57.9775,58.0459,38190.0
2023-08-18 15:40:00,59.44,59.63,59.44,59.61,46369.0,58.0655,58.2511,58.0655,58.2315,46369.0
2023-08-18 15:45:00,59.6,59.95,59.6,59.77,80607.0,58.2218,58.5637,58.2218,58.3878,80607.0
2023-08-18 15:50:00,59.79,59.86,59.47,59.48,59754.0,58.4074,58.4757,58.0948,58.1045,59754.0
2023-08-18 15:55:00,59.47,59.54,59.35,59.52,108019.0,58.0948,58.1631,57.9775,58.1436,108019.0
2023-08-21 09:30:00,59.65,59.74,59.45,59.74,83877.0,58.2706,58.3585,58.0752,58.3585,83877.0
2023-08-21 09:35:00,59.75,59.84,59.69,59.82,40870.0,58.3683,58.4562,58.3097,58.4367,40870.0
2023-08-21 09:40:00,59.81,59.81,59.45,59.47,52613.0,58.4269,58.4269,58.0752,58.0948,52613.0
2023-08-21 09:45:00,59.48,59.53,59.3,59.36,44809.0,58.1045,58.1534,57.9287,57.9873,44809.0
2023-08-21 09:50:00,59.37,59.4,59.15,59.24,40976.0,57.9971,58.0264,57.7822,57.8701,40976.0
2023-08-21 09:55:00,59.23,59.53,59.21,59.53,33308.0,57.8603,58.1534,57.8408,58.1534,33308.0
2023-08-21 10:00:00,59.55,59.56,59.24,59.36,38926.0,58.1729,58.1827,57.8701,57.9873,38926.0
2023-08-21 10:05:00,59.38,59.43,59.27,59.27,32708.0,58.0068,58.0557,57.8994,57.8994,32708.0
2023-08-21 10:10:00,59.26,59.29,59.02,59.09,63212.0,57.8896,57.9189,57.6552,57.7235,63212.0
2023-08-21 10:15:00,59.06,59.08,58.93,59.08,26120.0,57.6942,57.7138,57.5672,57.7138,26120.0
2023-08-21 10:20:00,59.09,59.09,58.9,58.92,40447.0,57.7235,57.7235,57.5379,57.5575,40447.0
2023-08-21 10:25:00,58.9,58.93,58.66,58.67,39865.0,57.5379,57.5672,57.3035,57.3133,39865.0
2023-08-21 10:30:00,58.69,58.69,58.52,58.54,70463.0,57.3328,57.3328,57.1667,57.1863,70463.0
2023-08-21 10:35:00,58.53,58.68,58.5,58.62,43670.0,57.1765,57.323,57.1472,57.2644,43670.0
2023-08-21 10:40:00,58.6,58.71,58.58,58.66,41074.0,57.2449,57.3523,57.2253,57.3035,41074.0
2023-08-21 10:45:00,58.65,58.71,58.62,58.66,34688.0,57.2937,57.3523,57.2644,57.3035,34688.0
2023-08-21 10:50:00,58.68,58.68,58.54,58.65,26461.0,57.323,57.323,57.1863,57.2937,26461.0
2023-08-21 10:55:00,58.66,58.74,58.62,58.69,17977.0,57.3035,57.3816,57.2644,57.3328,17977.0
2023-08-21 11:00:00,58.7,58.76,58.63,58.69,26964.0,57.3426,57.4012,57.2742,57.3328,26964.0
2023-08-21 11:05:00,58.71,58.74,58.62,58.67,19437.0,57.3523,57.3816,57.2644,57.3133,19437.0
2023-08-21 11:10:00,58.67,58.67,58.49,58.54,40159.0,57.3133,57.3133,57.1374,57.1863,40159.0
2023-08-21 11:15:00,58.53,58.58,58.4,58.55,48861.0,57.1765,57.2253,57.0495,57.196,48861.0
2023-08-21 11:20:00,58.56,58.58,58.45,58.45,37499.0,57.2058,57.2253,57.0983,57.0983,37499.0
2023-08-21 11:25:00,58.44,58.51,58.39,58.48,18591.0,57.0886,57.157,57.0397,57.1277,18591.0
2023-08-21 11:30:00,58.46,58.62,58.46,58.6,45386.0,57.1081,57.2644,57.1081,57.2449,45386.0
2023-08-21 11:35:00,58.59,58.61,58.42,58.46,26843.0,57.2351,57.2546,57.069,57.1081,26843.0
2023-08-21 11:40:00,58.46,58.46,58.31,58.33,36548.0,57.1081,57.1081,56.9616,56.9811,36548.0
2023-08-21 11:45:00,58.32,58.39,58.23,58.23,65416.0,56.9714,57.0397,56.8834,56.8834,65416.0
2023-08-21 11:50:00,58.23,58.29,58.16,58.18,30002.0,56.8834,56.942,56.8151,56.8346,30002.0
2023-08-21 11:55:00,58.17,58.31,58.15,58.31,24769.0,56.8248,56.9616,56.8053,56.9616,24769.0
2023-08-21 12:00:00,58.29,58.4,58.27,58.4,47571.0,56.942,57.0495,56.9225,57.0495,47571.0
2023-08-21 12:05:00,58.4,58.41,58.31,58.33,11347.0,57.0495,57.0593,56.9616,56.9811,11347.0
2023-08-21 12:10:00,58.32,58.49,58.29,58.48,32172.0,56.9714,57.1374,56.942,57.1277,32172.0
2023-08-21 12:15:00,58.48,58.58,58.48,58.55,32679.0,57.1277,57.2253,57.1277,57.196,32679.0
2023-08-21 12:20:00,58.54,58.7,58.52,58.69,29114.0,57.1863,57.3426,57.1667,57.3328,29114.0
2023-08-21 12:25:00,58.72,58.74,58.67,58.74,28078.0,57.3621,57.3816,57.3133,57.3816,28078.0
2023-08-21 12:30:00,58.75,58.79,58.7,58.75,26801.0,57.3914,57.4305,57.3426,57.3914,26801.0
2023-08-21 12:35:00,58.73,58.74,58.63,58.69,38324.0,57.3719,57.3816,57.2742,57.3328,38324.0
2023-08-21 12:40:00,58.71,58.77,58.71,58.72,21043.0,57.3523,57.4109,57.3523,57.3621,21043.0
2023-08-21 12:45:00,58.73,58.85,58.71,58.81,37542.0,57.3719,57.4891,57.3523,57.45,37542.0
2023-08-21 12:50:00,58.82,58.82,58.7,58.71,17799.0,57.4598,57.4598,57.3426,57.3523,17799.0
2023-08-21 12:55:00,58.69,58.9,58.68,58.86,45235.0,57.3328,57.5379,57.323,57.4989,45235.0
2023-08-21 13:00:00,58.86,58.92,58.79,58.8,25609.0,57.4989,57.5575,57.4305,57.4403,25609.0
2023-08-21 13:05:00,58.79,58.94,58.77,58.89,15650.0,57.4305,57.577,57.4109,57.5282,15650.0
2023-08-21 13:10:00,58.88,58.89,58.78,58.79,20350.0,57.5184,57.5282,57.4207,57.4305,20350.0
2023-08-21 13:15:00,58.82,58.92,58.77,58.92,21899.0,57.4598,57.5575,57.4109,57.5575,21899.0
2023-08-21 13:20:00,58.95,59.0,58.92,58.98,25915.0,57.5868,57.6356,57.5575,57.6161,25915.0
2023-08-21 13:25:00,58.98,59.08,58.97,59.01,25809.0,57.6161,57.7138,57.6063,57.6454,25809.0
2023-08-21 13:30:00,59.03,59.13,58.99,59.05,29890.0,57.6649,57.7626,57.6259,57.6845,29890.0
2023-08-21 13:35:00,59.06,59.11,59.0,59.03,18663.0,57.6942,57.7431,57.6356,57.6649,18663.0
2023-08-21 13:40:00,59.03,59.1,59.01,59.04,60109.0,57.6649,57.7333,57.6454,57.6747,60109.0
2023-08-21 13:45:00,59.05,59.09,58.98,59.04,22330.0,57.6845,57.7235,57.6161,57.6747,22330.0
2023-08-21 13:50:00,59.05,59.07,58.94,58.96,10926.0,57.6845,57.704,57.577,57.5966,10926.0
2023-08-21 13:55:00,58.98,59.01,58.89,58.95,31656.0,57.6161,57.6454,57.5282,57.5868,31656.0
2023-08-21 14:00:00,58.96,59.04,58.89,58.98,34921.0,57.5966,57.6747,57.5282,57.6161,34921.0
2023-08-21 14:05:00,58.97,59.12,58.96,59.06,17032.0,57.6063,57.7529,57.5966,57.6942,17032.0
2023-08-21 14:10:00,59.1,59.19,59.09,59.15,30567.0,57.7333,57.8212,57.7235,57.7822,30567.0
2023-08-21 14:15:00,59.17,59.2,59.08,59.1,29463.0,57.8017,57.831,57.7138,57.7333,29463.0
2023-08-21 14:20:00,59.1,59.15,59.09,59.11,14121.0,57.7333,57.7822,57.7235,57.7431,14121.0
2023-08-21 14:25:00,59.1,59.11,58.99,59.06,31029.0,57.7333,57.7431,57.6259,57.6942,31029.0
2023-08-21 14:30:00,59.08,59.13,59.03,59.04,11391.0,57.7138,57.7626,57.6649,57.6747,11391.0
2023-08-21 14:35:00,59.05,59.16,59.05,59.15,6973.0,57.6845,57.7919,57.6845,57.7822,6973.0
2023-08-21 14:40:00,59.16,59.28,59.15,59.23,19911.0,57.7919,57.9092,57.7822,57.8603,19911.0
2023-08-21 14:45:00,59.22,59.38,59.19,59.37,15297.0,57.8505,58.0068,57.8212,57.9971,15297.0
2023-08-21 14:50:00,59.37,59.37,59.3,59.31,18162.0,57.9971,57.9971,57.9287,57.9385,18162.0
2023-08-21 14:55:00,59.31,59.33,59.24,59.28,16156.0,57.9385,57.958,57.8701,57.9092,16156.0
2023-08-21 15:00:00,59.3,59.46,59.3,59.4,41064.0,57.9287,58.085,57.9287,58.0264,41064.0
2023-08-21 15:05:00,59.41,59.47,59.36,59.42,17807.0,58.0361,58.0948,57.9873,58.0459,17807.0
2023-08-21 15:10:00,59.42,59.44,59.37,59.41,12337.0,58.0459,58.0655,57.9971,58.0361,12337.0
2023-08-21 15:15:00,59.42,59.49,59.41,59.41,26414.0,58.0459,58.1143,58.0361,58.0361,26414.0
2023-08-21 15:20:00,59.44,59.5,59.37,59.45,26017.0,58.0655,58.1241,57.9971,58.0752,26017.0
2023-08-21 15:25:00,59.45,59.49,59.38,59.4,22465.0,58.0752,58.1143,58.0068,58.0264,22465.0
2023-08-21 15:30:00,59.39,59.5,59.37,59.49,40189.0,58.0166,58.1241,57.9971,58.1143,40189.0
2023-08-21 15:35:00,59.49,59.5,59.42,59.45,21473.0,58.1143,58.1241,58.0459,58.0752,21473.0
2023-08-21 15:40:00,59.45,59.68,59.45,59.58,40373.0,58.0752,58.2999,58.0752,58.2022,40373.0
2023-08-21 15:45:00,59.58,59.59,59.47,59.49,40797.0,58.2022,58.212,58.0948,58.1143,40797.0
2023-08-21 15:50:00,59.49,59.53,59.39,59.46,57936.0,58.1143,58.1534,58.0166,58.085,57936.0
2023-08-21 15:55:00,59.46,59.46,59.2,59.29,78759.0,58.085,58.085,57.831,57.9189,78759.0
2023-08-22 09:30:00,59.3,59.43,59.02,59.16,90573.0,57.9287,58.0557,57.6552,57.7919,90573.0
2023-08-22 09:35:00,59.16,59.51,59.15,59.22,40757.0,57.7919,58.1338,57.7822,57.8505,40757.0
2023-08-22 09:40:00,59.2,59.31,59.1,59.23,33520.0,57.831,57.9385,57.7333,57.8603,33520.0
2023-08-22 09:45:00,59.18,59.29,59.1,59.14,29355.0,57.8115,57.9189,57.7333,57.7724,29355.0
2023-08-22 09:50:00,59.15,59.16,58.99,59.12,51686.0,57.7822,57.7919,57.6259,57.7529,51686.0
2023-08-22 09:55:00,59.12,59.22,59.07,59.14,17384.0,57.7529,57.8505,57.704,57.7724,17384.0
2023-08-22 10:00:00,59.15,59.27,59.04,59.22,47625.0,57.7822,57.8994,57.6747,57.8505,47625.0
2023-08-22 10:05:00,59.23,59.24,58.97,58.99,32229.0,57.8603,57.8701,57.6063,57.6259,32229.0
2023-08-22 10:10:00,58.96,59.17,58.94,59.05,52782.0,57.5966,57.8017,57.577,57.6845,52782.0
2023-08-22 10:15:00,59.04,59.08,58.9,59.02,47522.0,57.6747,57.7138,57.5379,57.6552,47522.0
2023-08-22 10:20:00,59.0,59.03,58.73,58.73,43267.0,57.6356,57.6649,57.3719,57.3719,43267.0
2023-08-22 10:25:00,58.74,58.81,58.71,58.81,87624.0,57.3816,57.45,57.3523,57.45,87624.0
2023-08-22 10:30:00,58.8,58.8,58.53,58.59,55110.0,57.4403,57.4403,57.1765,57.2351,55110.0
2023-08-22 10:35:00,58.59,58.69,58.57,58.65,38703.0,57.2351,57.3328,57.2156,57.2937,38703.0
2023-08-22 10:40:00,58.66,58.68,58.54,58.62,53925.0,57.3035,57.323,57.1863,57.2644,53925.0
2023-08-22 10:45:00,58.62,58.68,58.59,58.67,14581.0,57.2644,57.323,57.2351,57.3133,14581.0
2023-08-22 10:50:00,58.73,58.81,58.65,58.78,42904.0,57.3719,57.45,57.2937,57.4207,42904.0
2023-08-22 10:55:00,58.79,58.81,58.74,58.76,47289.0,57.4305,57.45,57.3816,57.4012,47289.0
2023-08-22 11:00:00,58.77,58.78,58.64,58.64,30910.0,57.4109,57.4207,57.284,57.284,30910.0
2023-08-22 11:05:00,58.64,58.64,58.52,58.56,47242.0,57.284,57.284,57.1667,57.2058,47242.0
2023-08-22 11:10:00,58.54,58.74,58.52,58.6,24900.0,57.1863,57.3816,57.1667,57.2449,24900.0
2023-08-22 11:15:00,58.59,58.7,58.52,58.67,27918.0,57.2351,57.3426,57.1667,57.3133,27918.0
2023-08-22 11:20:00,58.65,58.77,58.65,58.71,15548.0,57.2937,57.4109,57.2937,57.3523,15548.0
2023-08-22 11:25:00,58.7,58.83,58.69,58.8,14529.0,57.3426,57.4696,57.3328,57.4403,14529.0
2023-08-22 11:30:00,58.79,58.85,58.74,58.85,35917.0,57.4305,57.4891,57.3816,57.4891,35917.0
2023-08-22 11:35:00,58.84,58.86,58.69,58.7,113976.0,57.4793,57.4989,57.3328,57.3426,113976.0
2023-08-22 11:40:00,58.7,58.76,58.64,58.65,37238.0,57.3426,57.4012,57.284,57.2937,37238.0
2023-08-22 11:45:00,58.65,58.69,58.64,58.66,15491.0,57.2937,57.3328,57.284,57.3035,15491.0
2023-08-22 11:50:00,58.68,58.68,58.54,58.62,54308.0,57.323,57.323,57.1863,57.2644,54308.0
2023-08-22 11:55:00,58.63,58.65,58.58,58.61,16332.0,57.2742,57.2937,57.2253,57.2546,16332.0
2023-08-22 12:00:00,58.6,58.64,58.55,58.61,17600.0,57.2449,57.284,57.196,57.2546,17600.0
2023-08-22 12:05:00,58.61,58.62,58.54,58.57,26027.0,57.2546,57.2644,57.1863,57.2156,26027.0
2023-08-22 12:10:00,58.58,58.61,58.34,58.35,69568.0,57.2253,57.2546,56.9909,57.0007,69568.0
2023-08-22 12:15:00,58.34,58.42,58.3,58.42,33599.0,56.9909,57.069,56.9518,57.069,33599.0
2023-08-22 12:20:00,58.41,58.42,58.36,58.37,17861.0,57.0593,57.069,57.0104,57.0202,17861.0
2023-08-22 12:25:00,58.36,58.54,58.33,58.52,13054.0,57.0104,57.1863,56.9811,57.1667,13054.0
2023-08-22 12:30:00,58.52,58.58,58.42,58.48,52944.0,57.1667,57.2253,57.069,57.1277,52944.0
2023-08-22 12:35:00,58.45,58.63,58.44,58.62,26261.0,57.0983,57.2742,57.0886,57.2644,26261.0
2023-08-22 12:40:00,58.62,58.71,58.6,58.64,13731.0,57.2644,57.3523,57.2449,57.284,13731.0
2023-08-22 12:45:00,58.65,58.68,58.58,58.61,19347.0,57.2937,57.323,57.2253,57.2546,19347.0
2023-08-22 12:50:00,58.61,58.75,58.61,58.71,28324.0,57.2546,57.3914,57.2546,57.3523,28324.0
2023-08-22 12:55:00,58.72,58.73,58.52,58.55,70182.0,57.3621,57.3719,57.1667,57.196,70182.0
2023-08-22 13:00:00,58.52,58.55,58.28,58.31,99773.0,57.1667,57.196,56.9323,56.9616,99773.0
2023-08-22 13:05:00,58.33,58.4,58.22,58.39,34357.0,56.9811,57.0495,56.8737,57.0397,34357.0
2023-08-22 13:10:00,58.39,58.44,58.25,58.29,66329.0,57.0397,57.0886,56.903,56.942,66329.0
2023-08-22 13:15:00,58.25,58.3,58.17,58.27,33485.0,56.903,56.9518,56.8248,56.9225,33485.0
2023-08-22 13:20:00,58.27,58.35,58.25,58.31,28594.0,56.9225,57.0007,56.903,56.9616,28594.0
2023-08-22 13:25:00,58.3,58.41,58.28,58.39,20659.0,56.9518,57.0593,56.9323,57.0397,20659.0
2023-08-22 13:30:00,58.4,58.41,58.32,58.39,22094.0,57.0495,57.0593,56.9714,57.0397,22094.0
2023-08-22 13:35:00,58.4,58.44,58.31,58.33,76939.0,57.0495,57.0886,56.9616,56.9811,76939.0
2023-08-22 13:40:00,58.33,58.38,58.28,58.29,21433.0,56.9811,57.03,56.9323,56.942,21433.0
2023-08-22 13:45:00,58.29,58.34,58.25,58.29,18830.0,56.942,56.9909,56.903,56.942,18830.0
2023-08-22 13:50:00,58.29,58.34,58.25,58.3,12950.0,56.942,56.9909,56.903,56.9518,12950.0
2023-08-22 13:55:00,58.3,58.38,58.27,58.36,21072.0,56.9518,57.03,56.9225,57.0104,21072.0
2023-08-22 14:00:00,58.35,58.46,58.24,58.39,51514.0,57.0007,57.1081,56.8932,57.0397,51514.0
2023-08-22 14:05:00,58.38,58.46,58.35,58.46,24538.0,57.03,57.1081,57.0007,57.1081,24538.0
2023-08-22 14:10:00,58.46,58.5,58.3,58.37,37870.0,57.1081,57.1472,56.9518,57.0202,37870.0
2023-08-22 14:15:00,58.37,58.4,58.29,58.33,14695.0,57.0202,57.0495,56.942,56.9811,14695.0
2023-08-22 14:20:00,58.32,58.37,58.25,58.36,15000.0,56.9714,57.0202,56.903,57.0104,15000.0
2023-08-22 14:25:00,58.36,58.49,58.34,58.48,17213.0,57.0104,57.1374,56.9909,57.1277,17213.0
2023-08-22 14:30:00,58.49,58.57,58.48,58.57,21121.0,57.1374,57.2156,57.1277,57.2156,21121.0
2023-08-22 14:35:00,58.6,58.61,58.52,58.59,23867.0,57.2449,57.2546,57.1667,57.2351,23867.0
2023-08-22 14:40:00,58.59,58.6,58.39,58.43,50169.0,57.2351,57.2449,57.0397,57.0788,50169.0
2023-08-22 14:45:00,58.43,58.46,58.32,58.38,39927.0,57.0788,57.1081,56.9714,57.03,39927.0
2023-08-22 14:50:00,58.38,58.41,58.35,58.37,11291.0,57.03,57.0593,57.0007,57.0202,11291.0
2023-08-22 14:55:00,58.34,58.47,58.33,58.47,15798.0,56.9909,57.1179,56.9811,57.1179,15798.0
2023-08-22 15:00:00,58.47,58.58,58.46,58.56,20340.0,57.1179,57.2253,57.1081,57.2058,20340.0
2023-08-22 15:05:00,58.57,58.68,58.57,58.66,35886.0,57.2156,57.323,57.2156,57.3035,35886.0
2023-08-22 15:10:00,58.67,58.81,58.66,58.8,58546.0,57.3133,57.45,57.3035,57.4403,58546.0
2023-08-22 15:15:00,58.81,58.85,58.64,58.65,31364.0,57.45,57.4891,57.284,57.2937,31364.0
2023-08-22 15:20:00,58.66,58.68,58.53,58.56,24699.0,57.3035,57.323,57.1765,57.2058,24699.0
2023-08-22 15:25:00,58.57,58.66,58.46,58.52,30056.0,57.2156,57.3035,57.1081,57.1667,30056.0
2023-08-22 15:30:00,58.51,58.52,58.32,58.37,78436.0,57.157,57.1667,56.9714,57.0202,78436.0
2023-08-22 15:35:00,58.37,58.37,58.23,58.24,44747.0,57.0202,57.0202,56.8834,56.8932,44747.0
2023-08-22 15:40:00,58.23,58.3,58.2,58.22,38724.0,56.8834,56.9518,56.8541,56.8737,38724.0
2023-08-22 15:45:00,58.22,58.27,58.19,58.23,50036.0,56.8737,56.9225,56.8444,56.8834,50036.0
2023-08-22 15:50:00,58.19,58.37,58.19,58.32,73394.0,56.8444,57.0202,56.8444,56.9714,73394.0
2023-08-22 15:55:00,58.34,58.45,58.3,58.38,77759.0,56.9909,57.0983,56.9518,57.03,77759.0
2023-08-23 09:30:00,58.63,58.83,58.49,58.57,531229.0,57.2742,57.4696,57.1374,57.2156,531229.0
2023-08-23 09:35:00,58.58,58.74,58.56,58.64,49583.0,57.2253,57.3816,57.2058,57.284,49583.0
2023-08-23 09:40:00,58.66,58.79,58.6,58.71,36579.0,57.3035,57.4305,57.2449,57.3523,36579.0
2023-08-23 09:45:00,58.75,58.88,58.68,58.69,347785.0,57.3914,57.5184,57.323,57.3328,347785.0
2023-08-23 09:50:00,58.71,58.78,58.55,58.59,43493.0,57.3523,57.4207,57.196,57.2351,43493.0
2023-08-23 09:55:00,58.59,58.8,58.59,58.71,46301.0,57.2351,57.4403,57.2351,57.3523,46301.0
2023-08-23 10:00:00,58.72,58.87,58.69,58.82,45626.0,57.3621,57.5086,57.3328,57.4598,45626.0
2023-08-23 10:05:00,58.85,58.95,58.81,58.88,49788.0,57.4891,57.5868,57.45,57.5184,49788.0
2023-08-23 10:10:00,58.93,58.94,58.84,58.88,36807.0,57.5672,57.577,57.4793,57.5184,36807.0
2023-08-23 10:15:00,58.89,58.89,58.69,58.73,65395.0,57.5282,57.5282,57.3328,57.3719,65395.0
2023-08-23 10:20:00,58.74,58.77,58.66,58.75,55905.0,57.3816,57.4109,57.3035,57.3914,55905.0
2023-08-23 10:25:00,58.77,58.8,58.67,58.75,22995.0,57.4109,57.4403,57.3133,57.3914,22995.0
2023-08-23 10:30:00,58.74,58.76,58.64,58.67,15655.0,57.3816,57.4012,57.284,57.3133,15655.0
2023-08-23 10:35:00,58.68,58.68,58.56,58.6,35061.0,57.323,57.323,57.2058,57.2449,35061.0
2023-08-23 10:40:00,58.6,58.82,58.57,58.79,54589.0,57.2449,57.4598,57.2156,57.4305,54589.0
2023-08-23 10:45:00,58.8,58.95,58.75,58.95,35744.0,57.4403,57.5868,57.3914,57.5868,35744.0
2023-08-23 10:50:00,58.95,58.99,58.91,58.91,24363.0,57.5868,57.6259,57.5477,57.5477,24363.0
2023-08-23 10:55:00,58.91,59.03,58.91,59.0,32510.0,57.5477,57.6649,57.5477,57.6356,32510.0
2023-08-23 11:00:00,59.01,59.03,58.87,58.9,29914.0,57.6454,57.6649,57.5086,57.5379,29914.0
2023-08-23 11:05:00,58.91,59.02,58.86,59.01,71620.0,57.5477,57.6552,57.4989,57.6454,71620.0
2023-08-23 11:10:00,59.02,59.06,58.96,59.02,129554.0,57.6552,57.6942,57.5966,57.6552,129554.0
2023-08-23 11:15:00,59.03,59.06,59.0,59.01,15432.0,57.6649,57.6942,57.6356,57.6454,15432.0
2023-08-23 11:20:00,59.02,59.12,59.0,59.06,43071.0,57.6552,57.7529,57.6356,57.6942,43071.0
2023-08-23 11:25:00,59.05,59.15,59.04,59.11,18361.0,57.6845,57.7822,57.6747,57.7431,18361.0
2023-08-23 11:30:00,59.11,59.16,59.08,59.08,73242.0,57.7431,57.7919,57.7138,57.7138,73242.0
2023-08-23 11:35:00,59.1,59.12,58.99,59.04,48665.0,57.7333,57.7529,57.6259,57.6747,48665.0
2023-08-23 11:40:00,59.04,59.04,58.94,58.98,36884.0,57.6747,57.6747,57.577,57.6161,36884.0
2023-08-23 11:45:00,58.98,59.1,58.98,59.03,28085.0,57.6161,57.7333,57.6161,57.6649,28085.0
2023-08-23 11:50:00,59.04,59.12,59.0,59.07,15953.0,57.6747,57.7529,57.6356,57.704,15953.0
2023-08-23 11:55:00,59.07,59.13,59.07,59.08,53983.0,57.704,57.7626,57.704,57.7138,53983.0
2023-08-23 12:00:00,59.07,59.08,59.02,59.03,45536.0,57.704,57.7138,57.6552,57.6649,45536.0
2023-08-23 12:05:00,59.04,59.07,59.03,59.03,9097.0,57.6747,57.704,57.6649,57.6649,9097.0
2023-08-23 12:10:00,59.05,59.11,59.03,59.08,8223.0,57.6845,57.7431,57.6649,57.7138,8223.0
2023-08-23 12:15:00,59.08,59.08,59.01,59.02,9309.0,57.7138,57.7138,57.6454,57.6552,9309.0
2023-08-23 12:20:00,59.03,59.09,58.99,59.05,7200.0,57.6649,57.7235,57.6259,57.6845,7200.0
2023-08-23 12:25:00,59.05,59.06,59.02,59.04,11127.0,57.6845,57.6942,57.6552,57.6747,11127.0
2023-08-23 12:30:00,59.02,59.12,58.98,59.12,10036.0,57.6552,57.7529,57.6161,57.7529,10036.0
2023-08-23 12:35:00,59.1,59.13,59.07,59.1,9371.0,57.7333,57.7626,57.704,57.7333,9371.0
2023-08-23 12:40:00,59.12,59.15,59.09,59.13,6773.0,57.7529,57.7822,57.7235,57.7626,6773.0
2023-08-23 12:45:00,59.12,59.15,59.1,59.13,12356.0,57.7529,57.7822,57.7333,57.7626,12356.0
2023-08-23 12:50:00,59.13,59.18,59.11,59.14,8807.0,57.7626,57.8115,57.7431,57.7724,8807.0
2023-08-23 12:55:00,59.15,59.16,59.04,59.06,7004.0,57.7822,57.7919,57.6747,57.6942,7004.0
2023-08-23 13:00:00,59.05,59.19,59.05,59.19,13172.0,57.6845,57.8212,57.6845,57.8212,13172.0
2023-08-23 13:05:00,59.19,59.25,59.17,59.23,13288.0,57.8212,57.8798,57.8017,57.8603,13288.0
2023-08-23 13:10:00,59.25,59.26,59.21,59.21,15432.0,57.8798,57.8896,57.8408,57.8408,15432.0
2023-08-23 13:15:00,59.22,59.43,59.22,59.43,47242.0,57.8505,58.0557,57.8505,58.0557,47242.0
2023-08-23 13:20:00,59.44,59.49,59.41,59.48,23776.0,58.0655,58.1143,58.0361,58.1045,23776.0
2023-08-23 13:25:00,59.49,59.5,59.45,59.46,13037.0,58.1143,58.1241,58.0752,58.085,13037.0
2023-08-23 13:30:00,59.46,59.59,59.46,59.51,37624.0,58.085,58.212,58.085,58.1338,37624.0
2023-08-23 13:35:00,59.52,59.53,59.44,59.48,19712.0,58.1436,58.1534,58.0655,58.1045,19712.0
2023-08-23 13:40:00,59.48,59.51,59.46,59.5,8719.0,58.1045,58.1338,58.085,58.1241,8719.0
2023-08-23 13:45:00,59.49,59.52,59.47,59.51,12585.0,58.1143,58.1436,58.0948,58.1338,12585.0
2023-08-23 13:50:00,59.51,59.53,59.48,59.48,7558.0,58.1338,58.1534,58.1045,58.1045,7558.0
2023-08-23 13:55:00,59.51,59.52,59.47,59.48,8607.0,58.1338,58.1436,58.0948,58.1045,8607.0
2023-08-23 14:00:00,59.47,59.48,59.44,59.45,12455.0,58.0948,58.1045,58.0655,58.0752,12455.0
2023-08-23 14:05:00,59.47,59.47,59.4,59.41,9548.0,58.0948,58.0948,58.0264,58.0361,9548.0
2023-08-23 14:10:00,59.39,59.42,59.32,59.33,8150.0,58.0166,58.0459,57.9482,57.958,8150.0
2023-08-23 14:15:00,59.33,59.33,59.22,59.25,20170.0,57.958,57.958,57.8505,57.8798,20170.0
2023-08-23 14:20:00,59.24,59.24,59.17,59.24,17286.0,57.8701,57.8701,57.8017,57.8701,17286.0
2023-08-23 14:25:00,59.25,59.33,59.23,59.23,19950.0,57.8798,57.958,57.8603,57.8603,19950.0
2023-08-23 14:30:00,59.25,59.25,59.15,59.17,18525.0,57.8798,57.8798,57.7822,57.8017,18525.0
2023-08-23 14:35:00,59.17,59.17,59.07,59.1,22314.0,57.8017,57.8017,57.704,57.7333,22314.0
2023-08-23 14:40:00,59.1,59.14,59.07,59.08,20853.0,57.7333,57.7724,57.704,57.7138,20853.0
2023-08-23 14:45:00,59.07,59.16,59.04,59.13,13374.0,57.704,57.7919,57.6747,57.7626,13374.0
2023-08-23 14:50:00,59.14,59.15,59.09,59.13,6461.0,57.7724,57.7822,57.7235,57.7626,6461.0
2023-08-23 14:55:00,59.13,59.13,59.06,59.11,9682.0,57.7626,57.7626,57.6942,57.7431,9682.0
2023-08-23 15:00:00,59.09,59.17,58.99,59.17,20800.0,57.7235,57.8017,57.6259,57.8017,20800.0
2023-08-23 15:05:00,59.17,59.23,59.14,59.17,18839.0,57.8017,57.8603,57.7724,57.8017,18839.0
2023-08-23 15:10:00,59.16,59.18,59.1,59.13,15316.0,57.7919,57.8115,57.7333,57.7626,15316.0
2023-08-23 15:15:00,59.14,59.21,59.13,59.14,12275.0,57.7724,57.8408,57.7626,57.7724,12275.0
2023-08-23 15:20:00,59.14,59.15,59.09,59.12,30766.0,57.7724,57.7822,57.7235,57.7529,30766.0
2023-08-23 15:25:00,59.11,59.25,59.1,59.23,42045.0,57.7431,57.8798,57.7333,57.8603,42045.0
2023-08-23 15:30:00,59.23,59.24,59.17,59.2,37565.0,57.8603,57.8701,57.8017,57.831,37565.0
2023-08-23 15:35:00,59.21,59.28,59.18,59.25,49066.0,57.8408,57.9092,57.8115,57.8798,49066.0
2023-08-23 15:40:00,59.27,59.37,59.27,59.35,27350.0,57.8994,57.9971,57.8994,57.9775,27350.0
2023-08-23 15:45:00,59.34,59.39,59.32,59.35,19429.0,57.9678,58.0166,57.9482,57.9775,19429.0
2023-08-23 15:50:00,59.35,59.38,59.18,59.2,67022.0,57.9775,58.0068,57.8115,57.831,67022.0
2023-08-23 15:55:00,59.21,59.3,59.13,59.3,41770.0,57.8408,57.9287,57.7626,57.9287,41770.0
2023-08-24 09:30:00,58.97,59.33,58.94,59.09,119083.0,57.6063,57.958,57.577,57.7235,119083.0
2023-08-24 09:35:00,59.11,59.4,59.06,59.34,64996.0,57.7431,58.0264,57.6942,57.9678,64996.0
2023-08-24 09:40:00,59.36,59.36,59.2,59.29,35664.0,57.9873,57.9873,57.831,57.9189,35664.0
2023-08-24 09:45:00,59.28,59.6,59.25,59.53,55989.0,57.9092,58.2218,57.8798,58.1534,55989.0
2023-08-24 09:50:00,59.52,59.85,59.51,59.84,56443.0,58.1436,58.466,58.1338,58.4562,56443.0
2023-08-24 09:55:00,59.84,60.26,59.83,60.26,100637.0,58.4562,58.8665,58.4464,58.8665,100637.0
2023-08-24 10:00:00,60.27,60.35,60.04,60.13,59734.0,58.8763,58.9544,58.6516,58.7395,59734.0
2023-08-24 10:05:00,60.12,60.12,59.67,59.71,90164.0,58.7297,58.7297,58.2901,58.3292,90164.0
2023-08-24 10:10:00,59.7,59.71,59.39,59.45,104084.0,58.3194,58.3292,58.0166,58.0752,104084.0
2023-08-24 10:15:00,59.44,59.47,59.34,59.44,68909.0,58.0655,58.0948,57.9678,58.0655,68909.0
2023-08-24 10:20:00,59.44,59.57,59.29,59.29,69325.0,58.0655,58.1924,57.9189,57.9189,69325.0
2023-08-24 10:25:00,59.3,59.48,59.28,59.31,74927.0,57.9287,58.1045,57.9092,57.9385,74927.0
2023-08-24 10:30:00,59.32,59.34,59.04,59.09,123506.0,57.9482,57.9678,57.6747,57.7235,123506.0
2023-08-24 10:35:00,59.09,59.2,59.02,59.17,84886.0,57.7235,57.831,57.6552,57.8017,84886.0
2023-08-24 10:40:00,59.2,59.25,58.91,58.98,73472.0,57.831,57.8798,57.5477,57.6161,73472.0
2023-08-24 10:45:00,58.95,58.98,58.76,58.8,55737.0,57.5868,57.6161,57.4012,57.4403,55737.0
2023-08-24 10:50:00,58.8,58.95,58.77,58.92,47260.0,57.4403,57.5868,57.4109,57.5575,47260.0
2023-08-24 10:55:00,58.93,59.01,58.76,58.8,44966.0,57.5672,57.6454,57.4012,57.4403,44966.0
2023-08-24 11:00:00,58.79,58.79,58.47,58.62,68596.0,57.4305,57.4305,57.1179,57.2644,68596.0
2023-08-24 11:05:00,58.64,58.7,58.5,58.62,27320.0,57.284,57.3426,57.1472,57.2644,27320.0
2023-08-24 11:10:00,58.62,58.67,58.52,58.62,44287.0,57.2644,57.3133,57.1667,57.2644,44287.0
2023-08-24 11:15:00,58.61,58.65,58.52,58.59,18703.0,57.2546,57.2937,57.1667,57.2351,18703.0
2023-08-24 11:20:00,58.56,58.65,58.56,58.61,13202.0,57.2058,57.2937,57.2058,57.2546,13202.0
2023-08-24 11:25:00,58.59,58.67,58.52,58.67,8979.0,57.2351,57.3133,57.1667,57.3133,8979.0
2023-08-24 11:30:00,58.67,58.67,58.47,58.48,24450.0,57.3133,57.3133,57.1179,57.1277,24450.0
2023-08-24 11:35:00,58.45,58.52,58.41,58.44,29446.0,57.0983,57.1667,57.0593,57.0886,29446.0
2023-08-24 11:40:00,58.44,58.5,58.32,58.32,46656.0,57.0886,57.1472,56.9714,56.9714,46656.0
2023-08-24 11:45:00,58.31,58.37,58.24,58.34,54920.0,56.9616,57.0202,56.8932,56.9909,54920.0
2023-08-24 11:50:00,58.34,58.36,58.21,58.24,18885.0,56.9909,57.0104,56.8639,56.8932,18885.0
2023-08-24 11:55:00,58.24,58.3,58.13,58.15,36090.0,56.8932,56.9518,56.7857,56.8053,36090.0
2023-08-24 12:00:00,58.14,58.3,58.13,58.23,28900.0,56.7955,56.9518,56.7857,56.8834,28900.0
2023-08-24 12:05:00,58.23,58.43,58.23,58.34,35362.0,56.8834,57.0788,56.8834,56.9909,35362.0
2023-08-24 12:10:00,58.32,58.4,58.31,58.38,23839.0,56.9714,57.0495,56.9616,57.03,23839.0
2023-08-24 12:15:00,58.39,58.46,58.26,58.31,19231.0,57.0397,57.1081,56.9127,56.9616,19231.0
2023-08-24 12:20:00,58.29,58.4,58.29,58.35,7200.0,56.942,57.0495,56.942,57.0007,7200.0
2023-08-24 12:25:00,58.34,58.38,58.18,58.22,32788.0,56.9909,57.03,56.8346,56.8737,32788.0
2023-08-24 12:30:00,58.21,58.27,58.19,58.27,4697.0,56.8639,56.9225,56.8444,56.9225,4697.0
2023-08-24 12:35:00,58.32,58.36,58.29,58.34,5017.0,56.9714,57.0104,56.942,56.9909,5017.0
2023-08-24 12:40:00,58.32,58.45,58.32,58.33,39011.0,56.9714,57.0983,56.9714,56.9811,39011.0
2023-08-24 12:45:00,58.33,58.4,58.26,58.38,34228.0,56.9811,57.0495,56.9127,57.03,34228.0
2023-08-24 12:50:00,58.41,58.41,58.26,58.3,26828.0,57.0593,57.0593,56.9127,56.9518,26828.0
2023-08-24 12:55:00,58.29,58.29,58.15,58.17,21134.0,56.942,56.942,56.8053,56.8248,21134.0
2023-08-24 13:00:00,58.17,58.23,58.01,58.07,32401.0,56.8248,56.8834,56.6685,56.7271,32401.0
2023-08-24 13:05:00,58.04,58.14,58.01,58.13,24871.0,56.6978,56.7955,56.6685,56.7857,24871.0
2023-08-24 13:10:00,58.12,58.16,58.02,58.07,20965.0,56.776,56.8151,56.6783,56.7271,20965.0
2023-08-24 13:15:00,58.07,58.08,57.97,58.0,45435.0,56.7271,56.7369,56.6294,56.6588,45435.0
2023-08-24 13:20:00,57.98,58.01,57.92,57.97,23681.0,56.6392,56.6685,56.5806,56.6294,23681.0
2023-08-24 13:25:00,57.94,57.94,57.83,57.86,48966.0,56.6001,56.6001,56.4927,56.522,48966.0
2023-08-24 13:30:00,57.85,58.01,57.83,57.9,24326.0,56.5122,56.6685,56.4927,56.5611,24326.0
2023-08-24 13:35:00,57.9,58.07,57.9,58.06,46556.0,56.5611,56.7271,56.5611,56.7174,46556.0
2023-08-24 13:40:00,58.08,58.1,57.93,57.94,25369.0,56.7369,56.7564,56.5904,56.6001,25369.0
2023-08-24 13:45:00,57.94,58.02,57.94,57.96,17068.0,56.6001,56.6783,56.6001,56.6197,17068.0
2023-08-24 13:50:00,57.97,57.98,57.91,57.92,17551.0,56.6294,56.6392,56.5708,56.5806,17551.0
2023-08-24 13:55:00,57.91,57.95,57.86,57.92,7347.0,56.5708,56.6099,56.522,56.5806,7347.0
2023-08-24 14:00:00,57.94,58.06,57.94,57.95,34275.0,56.6001,56.7174,56.6001,56.6099,34275.0
2023-08-24 14:05:00,57.94,57.99,57.89,57.93,17059.0,56.6001,56.649,56.5513,56.5904,17059.0
2023-08-24 14:10:00,57.92,58.07,57.91,58.01,24145.0,56.5806,56.7271,56.5708,56.6685,24145.0
2023-08-24 14:15:00,58.02,58.02,57.83,57.85,19571.0,56.6783,56.6783,56.4927,56.5122,19571.0
2023-08-24 14:20:00,57.83,57.96,57.83,57.93,31183.0,56.4927,56.6197,56.4927,56.5904,31183.0
2023-08-24 14:25:00,57.9,57.91,57.83,57.86,9350.0,56.5611,56.5708,56.4927,56.522,9350.0
2023-08-24 14:30:00,57.87,57.91,57.83,57.87,17062.0,56.5318,56.5708,56.4927,56.5318,17062.0
2023-08-24 14:35:00,57.86,57.86,57.67,57.74,42655.0,56.522,56.522,56.3364,56.4048,42655.0
2023-08-24 14:40:00,57.73,57.73,57.67,57.68,34429.0,56.395,56.395,56.3364,56.3462,34429.0
2023-08-24 14:45:00,57.69,57.85,57.67,57.75,16405.0,56.3559,56.5122,56.3364,56.4145,16405.0
2023-08-24 14:50:00,57.77,57.79,57.72,57.77,8479.0,56.4341,56.4536,56.3852,56.4341,8479.0
2023-08-24 14:55:00,57.76,57.93,57.72,57.86,28656.0,56.4243,56.5904,56.3852,56.522,28656.0
2023-08-24 15:00:00,57.86,57.91,57.81,57.84,22460.0,56.522,56.5708,56.4731,56.5025,22460.0
2023-08-24 15:05:00,57.86,57.96,57.86,57.88,24459.0,56.522,56.6197,56.522,56.5415,24459.0
2023-08-24 15:10:00,57.89,57.98,57.85,57.95,11976.0,56.5513,56.6392,56.5122,56.6099,11976.0
2023-08-24 15:15:00,57.96,58.0,57.95,57.96,13195.0,56.6197,56.6588,56.6099,56.6197,13195.0
2023-08-24 15:20:00,57.97,58.1,57.94,57.95,26237.0,56.6294,56.7564,56.6001,56.6099,26237.0
2023-08-24 15:25:00,57.96,58.01,57.89,57.92,19151.0,56.6197,56.6685,56.5513,56.5806,19151.0
2023-08-24 15:30:00,57.93,57.99,57.88,57.91,18004.0,56.5904,56.649,56.5415,56.5708,18004.0
2023-08-24 15:35:00,57.9,57.9,57.67,57.69,36064.0,56.5611,56.5611,56.3364,56.3559,36064.0
2023-08-24 15:40:00,57.7,57.73,57.59,57.67,48661.0,56.3657,56.395,56.2582,56.3364,48661.0
2023-08-24 15:45:00,57.64,57.64,57.37,57.5,41777.0,56.3071,56.3071,56.0433,56.1703,41777.0
2023-08-24 15:50:00,57.51,57.6,57.41,57.45,58292.0,56.1801,56.268,56.0824,56.1215,58292.0
2023-08-24 15:55:00,57.46,57.57,57.26,57.27,98732.0,56.1312,56.2387,55.9359,55.9456,98732.0
2023-08-25 09:30:00,57.99,58.49,57.9,58.33,153019.0,56.649,57.1374,56.5611,56.9811,153019.0
2023-08-25 09:35:00,58.35,58.39,58.17,58.2,64823.0,57.0007,57.0397,56.8248,56.8541,64823.0
2023-08-25 09:40:00,58.21,58.23,57.99,58.06,35950.0,56.8639,56.8834,56.649,56.7174,35950.0
2023-08-25 09:45:00,58.06,58.15,57.92,58.04,34055.0,56.7174,56.8053,56.5806,56.6978,34055.0
2023-08-25 09:50:00,58.05,58.05,57.85,57.87,26184.0,56.7076,56.7076,56.5122,56.5318,26184.0
2023-08-25 09:55:00,57.84,57.99,57.79,57.99,22216.0,56.5025,56.649,56.4536,56.649,22216.0
2023-08-25 10:00:00,57.98,58.3,57.73,58.05,103276.0,56.6392,56.9518,56.395,56.7076,103276.0
2023-08-25 10:05:00,58.05,58.15,57.65,57.72,74731.0,56.7076,56.8053,56.3168,56.3852,74731.0
2023-08-25 10:10:00,57.76,58.09,57.74,58.05,57180.0,56.4243,56.7467,56.4048,56.7076,57180.0
2023-08-25 10:15:00,58.06,58.6,57.89,57.92,107993.0,56.7174,57.2449,56.5513,56.5806,107993.0
2023-08-25 10:20:00,57.91,57.98,57.42,57.46,72619.0,56.5708,56.6392,56.0922,56.1312,72619.0
2023-08-25 10:25:00,57.46,57.53,57.25,57.39,52154.0,56.1312,56.1996,55.9261,56.0629,52154.0
2023-08-25 10:30:00,57.39,57.44,57.19,57.22,50417.0,56.0629,56.1117,55.8675,55.8968,50417.0
2023-08-25 10:35:00,57.23,57.47,57.16,57.32,58863.0,55.9066,56.141,55.8382,55.9945,58863.0
2023-08-25 10:40:00,57.33,57.55,57.22,57.23,63703.0,56.0042,56.2192,55.8968,55.9066,63703.0
2023-08-25 10:45:00,57.21,57.24,56.98,57.07,115596.0,55.887,55.9163,55.6623,55.7503,115596.0
2023-08-25 10:50:00,57.07,57.2,56.96,57.03,129155.0,55.7503,55.8773,55.6428,55.7112,129155.0
2023-08-25 10:55:00,57.02,57.14,57.0,57.04,51014.0,55.7014,55.8186,55.6819,55.721,51014.0
2023-08-25 11:00:00,57.06,57.13,56.92,57.08,79393.0,55.7405,55.8089,55.6037,55.76,79393.0
2023-08-25 11:05:00,57.08,57.55,57.07,57.5,163870.0,55.76,56.2192,55.7503,56.1703,163870.0
2023-08-25 11:10:00,57.53,57.76,57.51,57.58,119956.0,56.1996,56.4243,56.1801,56.2485,119956.0
2023-08-25 11:15:00,57.56,57.59,57.32,57.51,91663.0,56.2289,56.2582,55.9945,56.1801,91663.0
2023-08-25 11:20:00,57.52,57.54,57.35,57.53,69213.0,56.1899,56.2094,56.0238,56.1996,69213.0
2023-08-25 11:25:00,57.56,58.03,57.56,58.01,141800.0,56.2289,56.6881,56.2289,56.6685,141800.0
2023-08-25 11:30:00,58.02,58.02,57.83,58.01,65303.0,56.6783,56.6783,56.4927,56.6685,65303.0
2023-08-25 11:35:00,58.0,58.28,58.0,58.23,81796.0,56.6588,56.9323,56.6588,56.8834,81796.0
2023-08-25 11:40:00,58.23,58.24,57.95,58.05,93144.0,56.8834,56.8932,56.6099,56.7076,93144.0
2023-08-25 11:45:00,58.04,58.05,57.89,57.98,48341.0,56.6978,56.7076,56.5513,56.6392,48341.0
2023-08-25 11:50:00,57.96,58.0,57.82,57.92,62444.0,56.6197,56.6588,56.4829,56.5806,62444.0
2023-08-25 11:55:00,57.87,57.9,57.59,57.69,90140.0,56.5318,56.5611,56.2582,56.3559,90140.0
2023-08-25 12:00:00,57.68,57.93,57.67,57.86,52964.0,56.3462,56.5904,56.3364,56.522,52964.0
2023-08-25 12:05:00,57.89,57.97,57.8,57.9,28637.0,56.5513,56.6294,56.4634,56.5611,28637.0
2023-08-25 12:10:00,57.9,57.99,57.81,57.95,35995.0,56.5611,56.649,56.4731,56.6099,35995.0
2023-08-25 12:15:00,57.95,57.99,57.76,57.94,37284.0,56.6099,56.649,56.4243,56.6001,37284.0
2023-08-25 12:20:00,57.94,58.22,57.89,58.2,45584.0,56.6001,56.8737,56.5513,56.8541,45584.0
2023-08-25 12:25:00,58.19,58.3,58.16,58.3,38754.0,56.8444,56.9518,56.8151,56.9518,38754.0
2023-08-25 12:30:00,58.28,58.37,58.23,58.25,52314.0,56.9323,57.0202,56.8834,56.903,52314.0
2023-08-25 12:35:00,58.24,58.34,58.23,58.26,29683.0,56.8932,56.9909,56.8834,56.9127,29683.0
2023-08-25 12:40:00,58.25,58.31,58.12,58.14,42946.0,56.903,56.9616,56.776,56.7955,42946.0
2023-08-25 12:45:00,58.12,58.18,58.06,58.11,32190.0,56.776,56.8346,56.7174,56.7662,32190.0
2023-08-25 12:50:00,58.12,58.17,57.92,57.95,35693.0,56.776,56.8248,56.5806,56.6099,35693.0
2023-08-25 12:55:00,57.92,58.15,57.9,58.15,45588.0,56.5806,56.8053,56.5611,56.8053,45588.0
2023-08-25 13:00:00,58.15,58.22,58.11,58.12,29561.0,56.8053,56.8737,56.7662,56.776,29561.0
2023-08-25 13:05:00,58.11,58.19,58.04,58.06,26155.0,56.7662,56.8444,56.6978,56.7174,26155.0
2023-08-25 13:10:00,58.02,58.32,57.97,58.25,60236.0,56.6783,56.9714,56.6294,56.903,60236.0
2023-08-25 13:15:00,58.28,58.37,58.05,58.11,102473.0,56.9323,57.0202,56.7076,56.7662,102473.0
2023-08-25 13:20:00,58.12,58.12,57.92,57.98,57181.0,56.776,56.776,56.5806,56.6392,57181.0
2023-08-25 13:25:00,57.97,58.02,57.88,58.02,37782.0,56.6294,56.6783,56.5415,56.6783,37782.0
2023-08-25 13:30:00,58.02,58.02,57.81,57.88,30193.0,56.6783,56.6783,56.4731,56.5415,30193.0
2023-08-25 13:35:00,57.87,57.98,57.86,57.88,21960.0,56.5318,56.6392,56.522,56.5415,21960.0
2023-08-25 13:40:00,57.87,58.02,57.84,58.02,28357.0,56.5318,56.6783,56.5025,56.6783,28357.0
2023-08-25 13:45:00,58.0,58.0,57.87,57.95,15008.0,56.6588,56.6588,56.5318,56.6099,15008.0
2023-08-25 13:50:00,58.01,58.21,58.0,58.2,42426.0,56.6685,56.8639,56.6588,56.8541,42426.0
2023-08-25 13:55:00,58.19,58.27,58.12,58.27,26683.0,56.8444,56.9225,56.776,56.9225,26683.0
2023-08-25 14:00:00,58.26,58.32,58.23,58.29,35731.0,56.9127,56.9714,56.8834,56.942,35731.0
2023-08-25 14:05:00,58.31,58.41,58.29,58.35,63037.0,56.9616,57.0593,56.942,57.0007,63037.0
2023-08-25 14:10:00,58.35,58.45,58.29,58.41,47280.0,57.0007,57.0983,56.942,57.0593,47280.0
2023-08-25 14:15:00,58.41,58.61,58.26,58.57,70320.0,57.0593,57.2546,56.9127,57.2156,70320.0
2023-08-25 14:20:00,58.58,58.77,58.58,58.69,72157.0,57.2253,57.4109,57.2253,57.3328,72157.0
2023-08-25 14:25:00,58.67,58.83,58.67,58.82,47956.0,57.3133,57.4696,57.3133,57.4598,47956.0
2023-08-25 14:30:00,58.82,58.91,58.77,58.87,51758.0,57.4598,57.5477,57.4109,57.5086,51758.0
2023-08-25 14:35:00,58.87,58.97,58.76,58.78,48420.0,57.5086,57.6063,57.4012,57.4207,48420.0
2023-08-25 14:40:00,58.78,58.85,58.64,58.65,47993.0,57.4207,57.4891,57.284,57.2937,47993.0
2023-08-25 14:45:00,58.64,58.75,58.56,58.74,37096.0,57.284,57.3914,57.2058,57.3816,37096.0
2023-08-25 14:50:00,58.75,58.85,58.72,58.82,23601.0,57.3914,57.4891,57.3621,57.4598,23601.0
2023-08-25 14:55:00,58.84,58.88,58.81,58.86,30285.0,57.4793,57.5184,57.45,57.4989,30285.0
2023-08-25 15:00:00,58.87,59.04,58.74,58.85,66088.0,57.5086,57.6747,57.3816,57.4891,66088.0
2023-08-25 15:05:00,58.85,58.89,58.7,58.82,52143.0,57.4891,57.5282,57.3426,57.4598,52143.0
2023-08-25 15:10:00,58.83,58.85,58.68,58.71,28364.0,57.4696,57.4891,57.323,57.3523,28364.0
2023-08-25 15:15:00,58.72,58.82,58.7,58.72,28073.0,57.3621,57.4598,57.3426,57.3621,28073.0
2023-08-25 15:20:00,58.76,58.88,58.76,58.85,21151.0,57.4012,57.5184,57.4012,57.4891,21151.0
2023-08-25 15:25:00,58.87,58.9,58.78,58.79,24148.0,57.5086,57.5379,57.4207,57.4305,24148.0
2023-08-25 15:30:00,58.8,58.92,58.78,58.86,35106.0,57.4403,57.5575,57.4207,57.4989,35106.0
2023-08-25 15:35:00,58.82,58.82,58.66,58.72,36197.0,57.4598,57.4598,57.3035,57.3621,36197.0
2023-08-25 15:40:00,58.71,58.79,58.62,58.79,28949.0,57.3523,57.4305,57.2644,57.4305,28949.0
2023-08-25 15:45:00,58.78,58.81,58.56,58.57,29940.0,57.4207,57.45,57.2058,57.2156,29940.0
2023-08-25 15:50:00,58.52,58.56,58.39,58.44,88999.0,57.1667,57.2058,57.0397,57.0886,88999.0
2023-08-25 15:55:00,58.45,58.62,58.44,58.52,92872.0,57.0983,57.2644,57.0886,57.1667,92872.0
2023-08-28 09:30:00,59.34,59.82,59.32,59.73,97089.0,57.9678,58.4367,57.9482,58.3487,97089.0
2023-08-28 09:35:00,59.76,59.95,59.74,59.79,44511.0,58.3781,58.5637,58.3585,58.4074,44511.0
2023-08-28 09:40:00,59.8,60.01,59.76,60.0,47958.0,58.4171,58.6223,58.3781,58.6125,47958.0
2023-08-28 09:45:00,60.01,60.1,59.87,59.9,72513.0,58.6223,58.7102,58.4855,58.5148,72513.0
2023-08-28 09:50:00,59.9,59.95,59.76,59.87,49079.0,58.5148,58.5637,58.3781,58.4855,49079.0
2023-08-28 09:55:00,59.84,59.95,59.83,59.86,18611.0,58.4562,58.5637,58.4464,58.4757,18611.0
2023-08-28 10:00:00,59.86,59.88,59.67,59.75,27363.0,58.4757,58.4953,58.2901,58.3683,27363.0
2023-08-28 10:05:00,59.79,59.86,59.74,59.81,21533.0,58.4074,58.4757,58.3585,58.4269,21533.0
2023-08-28 10:10:00,59.81,59.85,59.69,59.77,45220.0,58.4269,58.466,58.3097,58.3878,45220.0
2023-08-28 10:15:00,59.75,59.82,59.67,59.78,16400.0,58.3683,58.4367,58.2901,58.3976,16400.0
2023-08-28 10:20:00,59.78,59.85,59.75,59.85,26353.0,58.3976,58.466,58.3683,58.466,26353.0
2023-08-28 10:25:00,59.87,59.91,59.79,59.87,17938.0,58.4855,58.5246,58.4074,58.4855,17938.0
2023-08-28 10:30:00,59.9,59.91,59.82,59.85,20544.0,58.5148,58.5246,58.4367,58.466,20544.0
2023-08-28 10:35:00,59.85,59.88,59.77,59.78,19868.0,58.466,58.4953,58.3878,58.3976,19868.0
2023-08-28 10:40:00,59.76,59.81,59.69,59.76,19010.0,58.3781,58.4269,58.3097,58.3781,19010.0
2023-08-28 10:45:00,59.74,59.77,59.63,59.66,22181.0,58.3585,58.3878,58.2511,58.2804,22181.0
2023-08-28 10:50:00,59.65,59.71,59.46,59.53,90565.0,58.2706,58.3292,58.085,58.1534,90565.0
2023-08-28 10:55:00,59.56,59.71,59.5,59.68,21499.0,58.1827,58.3292,58.1241,58.2999,21499.0
2023-08-28 11:00:00,59.67,59.68,59.47,59.5,29749.0,58.2901,58.2999,58.0948,58.1241,29749.0
2023-08-28 11:05:00,59.51,59.51,59.32,59.37,36430.0,58.1338,58.1338,57.9482,57.9971,36430.0
2023-08-28 11:10:00,59.36,59.39,59.31,59.33,14753.0,57.9873,58.0166,57.9385,57.958,14753.0
2023-08-28 11:15:00,59.36,59.4,59.35,59.4,12905.0,57.9873,58.0264,57.9775,58.0264,12905.0
2023-08-28 11:20:00,59.41,59.45,59.34,59.38,19438.0,58.0361,58.0752,57.9678,58.0068,19438.0
2023-08-28 11:25:00,59.39,59.5,59.33,59.38,27689.0,58.0166,58.1241,57.958,58.0068,27689.0
2023-08-28 11:30:00,59.38,59.48,59.36,59.44,44910.0,58.0068,58.1045,57.9873,58.0655,44910.0
2023-08-28 11:35:00,59.43,59.58,59.42,59.56,24880.0,58.0557,58.2022,58.0459,58.1827,24880.0
2023-08-28 11:40:00,59.55,59.57,59.29,59.35,68668.0,58.1729,58.1924,57.9189,57.9775,68668.0
2023-08-28 11:45:00,59.36,59.43,59.3,59.36,21783.0,57.9873,58.0557,57.9287,57.9873,21783.0
2023-08-28 11:50:00,59.35,59.42,59.3,59.4,15889.0,57.9775,58.0459,57.9287,58.0264,15889.0
2023-08-28 11:55:00,59.4,59.46,59.35,59.45,11498.0,58.0264,58.085,57.9775,58.0752,11498.0
2023-08-28 12:00:00,59.45,59.46,59.41,59.44,13000.0,58.0752,58.085,58.0361,58.0655,13000.0
2023-08-28 12:05:00,59.46,59.48,59.38,59.46,28050.0,58.085,58.1045,58.0068,58.085,28050.0
2023-08-28 12:10:00,59.42,59.5,59.36,59.49,35394.0,58.0459,58.1241,57.9873,58.1143,35394.0
2023-08-28 12:15:00,59.48,59.48,59.3,59.3,19955.0,58.1045,58.1045,57.9287,57.9287,19955.0
2023-08-28 12:20:00,59.29,59.29,59.21,59.25,21673.0,57.9189,57.9189,57.8408,57.8798,21673.0
2023-08-28 12:25:00,59.28,59.35,59.24,59.3,18499.0,57.9092,57.9775,57.8701,57.9287,18499.0
2023-08-28 12:30:00,59.31,59.33,59.24,59.27,12742.0,57.9385,57.958,57.8701,57.8994,12742.0
2023-08-28 12:35:00,59.26,59.37,59.25,59.36,13689.0,57.8896,57.9971,57.8798,57.9873,13689.0
2023-08-28 12:40:00,59.36,59.44,59.31,59.36,27726.0,57.9873,58.0655,57.9385,57.9873,27726.0
2023-08-28 12:45:00,59.36,59.4,59.35,59.36,13590.0,57.9873,58.0264,57.9775,57.9873,13590.0
2023-08-28 12:50:00,59.37,59.49,59.36,59.46,8304.0,57.9971,58.1143,57.9873,58.085,8304.0
2023-08-28 12:55:00,59.46,59.63,59.46,59.61,26409.0,58.085,58.2511,58.085,58.2315,26409.0
2023-08-28 13:00:00,59.62,59.73,59.62,59.7,26364.0,58.2413,58.3487,58.2413,58.3194,26364.0
2023-08-28 13:05:00,59.71,59.86,59.71,59.75,37355.0,58.3292,58.4757,58.3292,58.3683,37355.0
2023-08-28 13:10:00,59.73,59.8,59.7,59.73,12410.0,58.3487,58.4171,58.3194,58.3487,12410.0
2023-08-28 13:15:00,59.72,59.73,59.59,59.64,39539.0,58.339,58.3487,58.212,58.2608,39539.0
2023-08-28 13:20:00,59.65,59.72,59.63,59.66,18840.0,58.2706,58.339,58.2511,58.2804,18840.0
2023-08-28 13:25:00,59.66,59.69,59.63,59.67,8148.0,58.2804,58.3097,58.2511,58.2901,8148.0
2023-08-28 13:30:00,59.69,59.74,59.67,59.67,7189.0,58.3097,58.3585,58.2901,58.2901,7189.0
2023-08-28 13:35:00,59.66,59.66,59.51,59.56,39994.0,58.2804,58.2804,58.1338,58.1827,39994.0
2023-08-28 13:40:00,59.55,59.61,59.54,59.55,21040.0,58.1729,58.2315,58.1631,58.1729,21040.0
2023-08-28 13:45:00,59.55,59.57,59.5,59.5,18871.0,58.1729,58.1924,58.1241,58.1241,18871.0
2023-08-28 13:50:00,59.51,59.54,59.29,59.3,58329.0,58.1338,58.1631,57.9189,57.9287,58329.0
2023-08-28 13:55:00,59.28,59.28,59.08,59.17,53898.0,57.9092,57.9092,57.7138,57.8017,53898.0
2023-08-28 14:00:00,59.17,59.18,59.09,59.12,53205.0,57.8017,57.8115,57.7235,57.7529,53205.0
2023-08-28 14:05:00,59.11,59.2,59.11,59.2,24871.0,57.7431,57.831,57.7431,57.831,24871.0
2023-08-28 14:10:00,59.19,59.2,59.07,59.13,20097.0,57.8212,57.831,57.704,57.7626,20097.0
2023-08-28 14:15:00,59.13,59.18,59.07,59.07,30256.0,57.7626,57.8115,57.704,57.704,30256.0
2023-08-28 14:20:00,59.09,59.16,59.09,59.11,4124.0,57.7235,57.7919,57.7235,57.7431,4124.0
2023-08-28 14:25:00,59.1,59.13,59.03,59.09,9720.0,57.7333,57.7626,57.6649,57.7235,9720.0
2023-08-28 14:30:00,59.09,59.1,59.0,59.08,13846.0,57.7235,57.7333,57.6356,57.7138,13846.0
2023-08-28 14:35:00,59.1,59.29,59.1,59.17,46605.0,57.7333,57.9189,57.7333,57.8017,46605.0
2023-08-28 14:40:00,59.16,59.25,59.16,59.23,20353.0,57.7919,57.8798,57.7919,57.8603,20353.0
2023-08-28 14:45:00,59.23,59.25,59.18,59.2,12240.0,57.8603,57.8798,57.8115,57.831,12240.0
2023-08-28 14:50:00,59.21,59.29,59.21,59.29,31998.0,57.8408,57.9189,57.8408,57.9189,31998.0
2023-08-28 14:55:00,59.29,59.3,59.17,59.26,24339.0,57.9189,57.9287,57.8017,57.8896,24339.0
2023-08-28 15:00:00,59.28,59.37,59.24,59.34,18996.0,57.9092,57.9971,57.8701,57.9678,18996.0
2023-08-28 15:05:00,59.33,59.44,59.3,59.44,15600.0,57.958,58.0655,57.9287,58.0655,15600.0
2023-08-28 15:10:00,59.41,59.43,59.3,59.35,28112.0,58.0361,58.0557,57.9287,57.9775,28112.0
2023-08-28 15:15:00,59.31,59.37,59.28,59.31,11177.0,57.9385,57.9971,57.9092,57.9385,11177.0
2023-08-28 15:20:00,59.33,59.34,59.18,59.25,56666.0,57.958,57.9678,57.8115,57.8798,56666.0
2023-08-28 15:25:00,59.22,59.38,59.21,59.32,16226.0,57.8505,58.0068,57.8408,57.9482,16226.0
2023-08-28 15:30:00,59.32,59.41,59.29,59.4,27212.0,57.9482,58.0361,57.9189,58.0264,27212.0
2023-08-28 15:35:00,59.39,59.44,59.35,59.36,27573.0,58.0166,58.0655,57.9775,57.9873,27573.0
2023-08-28 15:40:00,59.35,59.47,59.32,59.45,14738.0,57.9775,58.0948,57.9482,58.0752,14738.0
2023-08-28 15:45:00,59.45,59.87,59.45,59.59,86337.0,58.0752,58.4855,58.0752,58.212,86337.0
2023-08-28 15:50:00,59.59,59.64,59.51,59.57,46052.0,58.212,58.2608,58.1338,58.1924,46052.0
2023-08-28 15:55:00,59.57,59.69,59.55,59.59,56868.0,58.1924,58.3097,58.1729,58.212,56868.0
2023-08-29 09:30:00,59.51,59.61,59.44,59.52,74044.0,58.1338,58.2315,58.0655,58.1436,74044.0
2023-08-29 09:35:00,59.52,59.78,59.47,59.77,23552.0,58.1436,58.3976,58.0948,58.3878,23552.0
2023-08-29 09:40:00,59.77,59.89,59.72,59.87,61880.0,58.3878,58.505,58.339,58.4855,61880.0
2023-08-29 09:45:00,59.88,60.07,59.86,59.99,55456.0,58.4953,58.6809,58.4757,58.6027,55456.0
2023-08-29 09:50:00,60.01,60.03,59.87,59.97,23675.0,58.6223,58.6418,58.4855,58.5832,23675.0
2023-08-29 09:55:00,59.95,59.98,59.83,59.89,20964.0,58.5637,58.593,58.4464,58.505,20964.0
2023-08-29 10:00:00,59.96,60.27,59.96,60.18,131840.0,58.5734,58.8763,58.5734,58.7883,131840.0
2023-08-29 10:05:00,60.21,60.25,60.13,60.16,42835.0,58.8176,58.8567,58.7395,58.7688,42835.0
2023-08-29 10:10:00,60.16,60.17,59.94,60.09,31654.0,58.7688,58.7786,58.5539,58.7004,31654.0
2023-08-29 10:15:00,60.08,60.36,60.08,60.28,49458.0,58.6907,58.9642,58.6907,58.886,49458.0
2023-08-29 10:20:00,60.28,60.37,60.25,60.33,34919.0,58.886,58.9739,58.8567,58.9349,34919.0
2023-08-29 10:25:00,60.31,60.31,60.22,60.24,15339.0,58.9153,58.9153,58.8274,58.847,15339.0
2023-08-29 10:30:00,60.25,60.5,60.24,60.43,51396.0,58.8567,59.1009,58.847,59.0326,51396.0
2023-08-29 10:35:00,60.44,60.46,60.03,60.04,86417.0,59.0423,59.0619,58.6418,58.6516,86417.0
2023-08-29 10:40:00,60.01,60.1,59.96,59.97,51205.0,58.6223,58.7102,58.5734,58.5832,51205.0
2023-08-29 10:45:00,59.97,59.98,59.82,59.97,64553.0,58.5832,58.593,58.4367,58.5832,64553.0
2023-08-29 10:50:00,59.97,60.08,59.94,59.94,22043.0,58.5832,58.6907,58.5539,58.5539,22043.0
2023-08-29 10:55:00,59.88,60.0,59.85,60.0,18631.0,58.4953,58.6125,58.466,58.6125,18631.0
2023-08-29 11:00:00,60.0,60.05,59.95,60.02,14430.0,58.6125,58.6613,58.5637,58.632,14430.0
2023-08-29 11:05:00,60.01,60.11,60.0,60.11,31597.0,58.6223,58.72,58.6125,58.72,31597.0
2023-08-29 11:10:00,60.09,60.14,60.04,60.12,16740.0,58.7004,58.7493,58.6516,58.7297,16740.0
2023-08-29 11:15:00,60.15,60.2,60.12,60.17,48696.0,58.759,58.8079,58.7297,58.7786,48696.0
2023-08-29 11:20:00,60.18,60.31,60.15,60.3,18011.0,58.7883,58.9153,58.759,58.9056,18011.0
2023-08-29 11:25:00,60.31,60.35,60.26,60.31,20607.0,58.9153,58.9544,58.8665,58.9153,20607.0
2023-08-29 11:30:00,60.32,60.43,60.31,60.43,15201.0,58.9251,59.0326,58.9153,59.0326,15201.0
2023-08-29 11:35:00,60.41,60.55,60.39,60.55,54336.0,59.013,59.1498,58.9935,59.1498,54336.0
2023-08-29 11:40:00,60.55,60.68,60.54,60.66,24484.0,59.1498,59.2768,59.14,59.2572,24484.0
2023-08-29 11:45:00,60.66,60.69,60.53,60.55,24765.0,59.2572,59.2865,59.1302,59.1498,24765.0
2023-08-29 11:50:00,60.57,60.67,60.57,60.62,15369.0,59.1693,59.267,59.1693,59.2182,15369.0
2023-08-29 11:55:00,60.61,60.61,60.5,60.59,29253.0,59.2084,59.2084,59.1009,59.1889,29253.0
2023-08-29 12:00:00,60.56,60.67,60.56,60.66,8274.0,59.1596,59.267,59.1596,59.2572,8274.0
2023-08-29 12:05:00,60.67,60.67,60.58,60.6,13385.0,59.267,59.267,59.1791,59.1986,13385.0
2023-08-29 12:10:00,60.62,60.65,60.59,60.6,18566.0,59.2182,59.2475,59.1889,59.1986,18566.0
2023-08-29 12:15:00,60.57,60.71,60.56,60.66,13803.0,59.1693,59.3061,59.1596,59.2572,13803.0
2023-08-29 12:20:00,60.65,60.81,60.65,60.81,22051.0,59.2475,59.4038,59.2475,59.4038,22051.0
2023-08-29 12:25:00,60.82,60.88,60.78,60.82,18272.0,59.4135,59.4722,59.3745,59.4135,18272.0
2023-08-29 12:30:00,60.83,60.85,60.74,60.81,14847.0,59.4233,59.4428,59.3354,59.4038,14847.0
2023-08-29 12:35:00,60.8,60.81,60.72,60.73,25519.0,59.394,59.4038,59.3159,59.3256,25519.0
2023-08-29 12:40:00,60.73,60.73,60.65,60.68,12595.0,59.3256,59.3256,59.2475,59.2768,12595.0
2023-08-29 12:45:00,60.67,60.67,60.58,60.63,13757.0,59.267,59.267,59.1791,59.2279,13757.0
2023-08-29 12:50:00,60.61,60.65,60.55,60.64,13275.0,59.2084,59.2475,59.1498,59.2377,13275.0
2023-08-29 12:55:00,60.64,60.7,60.63,60.7,12467.0,59.2377,59.2963,59.2279,59.2963,12467.0
2023-08-29 13:00:00,60.68,60.82,60.67,60.82,27036.0,59.2768,59.4135,59.267,59.4135,27036.0
2023-08-29 13:05:00,60.81,60.81,60.77,60.79,13125.0,59.4038,59.4038,59.3647,59.3842,13125.0
2023-08-29 13:10:00,60.81,60.83,60.7,60.83,16165.0,59.4038,59.4233,59.2963,59.4233,16165.0
2023-08-29 13:15:00,60.82,60.83,60.75,60.75,10987.0,59.4135,59.4233,59.3452,59.3452,10987.0
2023-08-29 13:20:00,60.75,60.83,60.72,60.81,21966.0,59.3452,59.4233,59.3159,59.4038,21966.0
2023-08-29 13:25:00,60.85,60.86,60.79,60.8,12697.0,59.4428,59.4526,59.3842,59.394,12697.0
2023-08-29 13:30:00,60.82,60.85,60.79,60.8,10600.0,59.4135,59.4428,59.3842,59.394,10600.0
2023-08-29 13:35:00,60.83,60.95,60.83,60.93,45542.0,59.4233,59.5405,59.4233,59.521,45542.0
2023-08-29 13:40:00,60.93,60.95,60.89,60.89,16970.0,59.521,59.5405,59.4819,59.4819,16970.0
2023-08-29 13:45:00,60.9,60.95,60.89,60.89,9136.0,59.4917,59.5405,59.4819,59.4819,9136.0
2023-08-29 13:50:00,60.89,60.92,60.72,60.76,84425.0,59.4819,59.5112,59.3159,59.3549,84425.0
2023-08-29 13:55:00,60.75,60.8,60.61,60.78,45036.0,59.3452,59.394,59.2084,59.3745,45036.0
2023-08-29 14:00:00,60.76,60.81,60.73,60.78,13125.0,59.3549,59.4038,59.3256,59.3745,13125.0
2023-08-29 14:05:00,60.78,60.82,60.75,60.82,12461.0,59.3745,59.4135,59.3452,59.4135,12461.0
2023-08-29 14:10:00,60.82,60.85,60.74,60.75,42925.0,59.4135,59.4428,59.3354,59.3452,42925.0
2023-08-29 14:15:00,60.75,60.78,60.7,60.78,7365.0,59.3452,59.3745,59.2963,59.3745,7365.0
2023-08-29 14:20:00,60.79,60.88,60.76,60.77,26792.0,59.3842,59.4722,59.3549,59.3647,26792.0
2023-08-29 14:25:00,60.79,60.83,60.68,60.78,43255.0,59.3842,59.4233,59.2768,59.3745,43255.0
2023-08-29 14:30:00,60.76,60.88,60.75,60.87,10864.0,59.3549,59.4722,59.3452,59.4624,10864.0
2023-08-29 14:35:00,60.9,60.96,60.8,60.81,27341.0,59.4917,59.5503,59.394,59.4038,27341.0
2023-08-29 14:40:00,60.83,60.93,60.83,60.92,14599.0,59.4233,59.521,59.4233,59.5112,14599.0
2023-08-29 14:45:00,60.93,60.95,60.84,60.87,19113.0,59.521,59.5405,59.4331,59.4624,19113.0
2023-08-29 14:50:00,60.87,60.89,60.76,60.8,30485.0,59.4624,59.4819,59.3549,59.394,30485.0
2023-08-29 14:55:00,60.79,60.81,60.68,60.78,39135.0,59.3842,59.4038,59.2768,59.3745,39135.0
2023-08-29 15:00:00,60.77,60.82,60.62,60.78,45706.0,59.3647,59.4135,59.2182,59.3745,45706.0
2023-08-29 15:05:00,60.79,60.82,60.71,60.74,32342.0,59.3842,59.4135,59.3061,59.3354,32342.0
2023-08-29 15:10:00,60.76,60.81,60.72,60.8,17301.0,59.3549,59.4038,59.3159,59.394,17301.0
2023-08-29 15:15:00,60.79,60.9,60.78,60.89,22564.0,59.3842,59.4917,59.3745,59.4819,22564.0
2023-08-29 15:20:00,60.88,60.93,60.84,60.93,12292.0,59.4722,59.521,59.4331,59.521,12292.0
2023-08-29 15:25:00,60.94,61.02,60.94,60.99,25449.0,59.5308,59.6089,59.5308,59.5796,25449.0
2023-08-29 15:30:00,60.97,61.01,60.91,60.97,26140.0,59.5601,59.5991,59.5015,59.5601,26140.0
2023-08-29 15:35:00,60.96,61.01,60.95,60.98,12685.0,59.5503,59.5991,59.5405,59.5698,12685.0
2023-08-29 15:40:00,60.98,61.13,60.97,61.12,29166.0,59.5698,59.7164,59.5601,59.7066,29166.0
2023-08-29 15:45:00,61.11,61.16,60.99,61.03,40242.0,59.6968,59.7457,59.5796,59.6187,40242.0
2023-08-29 15:50:00,61.04,61.07,60.97,61.03,47699.0,59.6285,59.6578,59.5601,59.6187,47699.0
2023-08-29 15:55:00,61.03,61.16,60.98,61.11,65488.0,59.6187,59.7457,59.5698,59.6968,65488.0
2023-08-30 09:30:00,61.34,61.69,61.28,61.58,90654.0,59.9215,60.2634,59.8629,60.156,90654.0
2023-08-30 09:35:00,61.64,61.72,61.59,61.7,63498.0,60.2146,60.2927,60.1657,60.2732,63498.0
2023-08-30 09:40:00,61.71,61.74,61.63,61.73,34265.0,60.283,60.3123,60.2048,60.3025,34265.0
2023-08-30 09:45:00,61.73,62.1,61.73,62.04,60767.0,60.3025,60.6639,60.3025,60.6053,60767.0
2023-08-30 09:50:00,62.04,62.14,62.02,62.14,42460.0,60.6053,60.703,60.5858,60.703,42460.0
2023-08-30 09:55:00,62.13,62.18,62.06,62.15,33258.0,60.6932,60.7421,60.6249,60.7128,33258.0
2023-08-30 10:00:00,62.14,62.19,61.93,61.95,32454.0,60.703,60.7519,60.4979,60.5174,32454.0
2023-08-30 10:05:00,61.95,62.03,61.95,61.95,16385.0,60.5174,60.5956,60.5174,60.5174,16385.0
2023-08-30 10:10:00,61.94,61.98,61.91,61.94,25104.0,60.5076,60.5467,60.4783,60.5076,25104.0
2023-08-30 10:15:00,61.94,61.94,61.67,61.7,26874.0,60.5076,60.5076,60.2439,60.2732,26874.0
2023-08-30 10:20:00,61.7,61.7,61.42,61.48,73085.0,60.2732,60.2732,59.9997,60.0583,73085.0
2023-08-30 10:25:00,61.46,61.46,61.03,61.12,122306.0,60.0387,60.0387,59.6187,59.7066,122306.0
2023-08-30 10:30:00,61.13,61.39,61.09,61.37,41109.0,59.7164,59.9704,59.6773,59.9508,41109.0
2023-08-30 10:35:00,61.38,61.4,61.13,61.24,54028.0,59.9606,59.9801,59.7164,59.8238,54028.0
2023-08-30 10:40:00,61.24,61.27,61.15,61.25,16297.0,59.8238,59.8531,59.7359,59.8336,16297.0
2023-08-30 10:45:00,61.28,61.33,61.22,61.28,19282.0,59.8629,59.9117,59.8043,59.8629,19282.0
2023-08-30 10:50:00,61.28,61.36,61.22,61.35,45398.0,59.8629,59.9411,59.8043,59.9313,45398.0
2023-08-30 10:55:00,61.35,61.48,61.32,61.44,28040.0,59.9313,60.0583,59.902,60.0192,28040.0
2023-08-30 11:00:00,61.45,61.47,61.23,61.31,52953.0,60.029,60.0485,59.8141,59.8922,52953.0
2023-08-30 11:05:00,61.33,61.42,61.31,61.31,27425.0,59.9117,59.9997,59.8922,59.8922,27425.0
2023-08-30 11:10:00,61.32,61.37,61.29,61.35,14891.0,59.902,59.9508,59.8727,59.9313,14891.0
2023-08-30 11:15:00,61.36,61.39,61.32,61.36,17601.0,59.9411,59.9704,59.902,59.9411,17601.0
2023-08-30 11:20:00,61.37,61.4,61.32,61.37,11927.0,59.9508,59.9801,59.902,59.9508,11927.0
2023-08-30 11:25:00,61.38,61.47,61.3,61.47,33059.0,59.9606,60.0485,59.8824,60.0485,33059.0
2023-08-30 11:30:00,61.48,61.51,61.42,61.51,21422.0,60.0583,60.0876,59.9997,60.0876,21422.0
2023-08-30 11:35:00,61.51,61.62,61.49,61.58,23598.0,60.0876,60.195,60.068,60.156,23598.0
2023-08-30 11:40:00,61.58,61.61,61.56,61.58,8550.0,60.156,60.1853,60.1364,60.156,8550.0
2023-08-30 11:45:00,61.58,61.58,61.47,61.49,13410.0,60.156,60.156,60.0485,60.068,13410.0
2023-08-30 11:50:00,61.5,61.53,61.42,61.46,39182.0,60.0778,60.1071,59.9997,60.0387,39182.0
2023-08-30 11:55:00,61.49,61.57,61.48,61.57,2984.0,60.068,60.1462,60.0583,60.1462,2984.0
2023-08-30 12:00:00,61.56,61.56,61.46,61.51,5807.0,60.1364,60.1364,60.0387,60.0876,5807.0
2023-08-30 12:05:00,61.52,61.54,61.47,61.48,7342.0,60.0974,60.1169,60.0485,60.0583,7342.0
2023-08-30 12:10:00,61.48,61.49,61.44,61.47,6198.0,60.0583,60.068,60.0192,60.0485,6198.0
2023-08-30 12:15:00,61.49,61.65,61.49,61.57,42321.0,60.068,60.2243,60.068,60.1462,42321.0
2023-08-30 12:20:00,61.58,61.58,61.5,61.55,8678.0,60.156,60.156,60.0778,60.1267,8678.0
2023-08-30 12:25:00,61.52,61.61,61.51,61.58,7477.0,60.0974,60.1853,60.0876,60.156,7477.0
2023-08-30 12:30:00,61.57,61.65,61.56,61.65,8182.0,60.1462,60.2243,60.1364,60.2243,8182.0
2023-08-30 12:35:00,61.63,61.64,61.49,61.52,19997.0,60.2048,60.2146,60.068,60.0974,19997.0
2023-08-30 12:40:00,61.54,61.63,61.53,61.61,39101.0,60.1169,60.2048,60.1071,60.1853,39101.0
2023-08-30 12:45:00,61.61,61.69,61.59,61.61,22850.0,60.1853,60.2634,60.1657,60.1853,22850.0
2023-08-30 12:50:00,61.58,61.63,61.54,61.55,8754.0,60.156,60.2048,60.1169,60.1267,8754.0
2023-08-30 12:55:00,61.57,61.66,61.55,61.65,5386.0,60.1462,60.2341,60.1267,60.2243,5386.0
2023-08-30 13:00:00,61.66,61.69,61.6,61.67,6196.0,60.2341,60.2634,60.1755,60.2439,6196.0
2023-08-30 13:05:00,61.66,61.66,61.59,61.59,8000.0,60.2341,60.2341,60.1657,60.1657,8000.0
2023-08-30 13:10:00,61.58,61.65,61.58,61.62,7817.0,60.156,60.2243,60.156,60.195,7817.0
2023-08-30 13:15:00,61.59,61.6,61.53,61.58,11121.0,60.1657,60.1755,60.1071,60.156,11121.0
2023-08-30 13:20:00,61.58,61.59,61.52,61.52,6295.0,60.156,60.1657,60.0974,60.0974,6295.0
2023-08-30 13:25:00,61.5,61.58,61.48,61.49,7610.0,60.0778,60.156,60.0583,60.068,7610.0
2023-08-30 13:30:00,61.48,61.6,61.48,61.59,1850.0,60.0583,60.1755,60.0583,60.1657,1850.0
2023-08-30 13:35:00,61.59,61.61,61.56,61.59,5980.0,60.1657,60.1853,60.1364,60.1657,5980.0
2023-08-30 13:40:00,61.58,61.58,61.54,61.54,1408.0,60.156,60.156,60.1169,60.1169,1408.0
2023-08-30 13:45:00,61.55,61.57,61.47,61.51,27542.0,60.1267,60.1462,60.0485,60.0876,27542.0
2023-08-30 13:50:00,61.49,61.49,61.33,61.34,11000.0,60.068,60.068,59.9117,59.9215,11000.0
2023-08-30 13:55:00,61.34,61.4,61.25,61.39,17430.0,59.9215,59.9801,59.8336,59.9704,17430.0
2023-08-30 14:00:00,61.38,61.43,61.29,61.33,6295.0,59.9606,60.0094,59.8727,59.9117,6295.0
2023-08-30 14:05:00,61.33,61.33,61.24,61.27,12701.0,59.9117,59.9117,59.8238,59.8531,12701.0
2023-08-30 14:10:00,61.27,61.39,61.23,61.39,15838.0,59.8531,59.9704,59.8141,59.9704,15838.0
2023-08-30 14:15:00,61.38,61.42,61.26,61.32,22299.0,59.9606,59.9997,59.8434,59.902,22299.0
2023-08-30 14:20:00,61.32,61.35,61.27,61.28,9034.0,59.902,59.9313,59.8531,59.8629,9034.0
2023-08-30 14:25:00,61.25,61.27,61.16,61.21,41417.0,59.8336,59.8531,59.7457,59.7945,41417.0
2023-08-30 14:30:00,61.19,61.29,61.18,61.27,9050.0,59.775,59.8727,59.7652,59.8531,9050.0
2023-08-30 14:35:00,61.29,61.35,61.26,61.31,9052.0,59.8727,59.9313,59.8434,59.8922,9052.0
2023-08-30 14:40:00,61.34,61.46,61.33,61.44,20125.0,59.9215,60.0387,59.9117,60.0192,20125.0
2023-08-30 14:45:00,61.44,61.5,61.38,61.38,30826.0,60.0192,60.0778,59.9606,59.9606,30826.0
2023-08-30 14:50:00,61.41,61.45,61.4,61.4,10896.0,59.9899,60.029,59.9801,59.9801,10896.0
2023-08-30 14:55:00,61.41,61.46,61.4,61.46,11840.0,59.9899,60.0387,59.9801,60.0387,11840.0
2023-08-30 15:00:00,61.47,61.55,61.45,61.55,18382.0,60.0485,60.1267,60.029,60.1267,18382.0
2023-08-30 15:05:00,61.55,61.57,61.5,61.55,16372.0,60.1267,60.1462,60.0778,60.1267,16372.0
2023-08-30 15:10:00,61.55,61.59,61.5,61.56,12316.0,60.1267,60.1657,60.0778,60.1364,12316.0
2023-08-30 15:15:00,61.53,61.56,61.48,61.51,17731.0,60.1071,60.1364,60.0583,60.0876,17731.0
2023-08-30 15:20:00,61.51,61.52,61.44,61.49,17929.0,60.0876,60.0974,60.0192,60.068,17929.0
2023-08-30 15:25:00,61.48,61.48,61.44,61.48,13387.0,60.0583,60.0583,60.0192,60.0583,13387.0
2023-08-30 15:30:00,61.49,61.5,61.44,61.47,12695.0,60.068,60.0778,60.0192,60.0485,12695.0
2023-08-30 15:35:00,61.46,61.5,61.41,61.43,18126.0,60.0387,60.0778,59.9899,60.0094,18126.0
2023-08-30 15:40:00,61.42,61.47,61.4,61.45,14694.0,59.9997,60.0485,59.9801,60.029,14694.0
2023-08-30 15:45:00,61.44,61.53,61.41,61.42,22570.0,60.0192,60.1071,59.9899,59.9997,22570.0
2023-08-30 15:50:00,61.41,61.44,61.36,61.41,55779.0,59.9899,60.0192,59.9411,59.9899,55779.0
2023-08-30 15:55:00,61.43,61.52,61.36,61.5,43375.0,60.0094,60.0974,59.9411,60.0778,43375.0
2023-08-31 09:30:00,62.18,62.37,61.93,62.33,119804.0,60.7421,60.9277,60.4979,60.8886,119804.0
2023-08-31 09:35:00,62.35,62.4,62.15,62.16,48920.0,60.9082,60.957,60.7128,60.7226,48920.0
2023-08-31 09:40:00,62.14,62.2,61.93,61.95,52705.0,60.703,60.7616,60.4979,60.5174,52705.0
2023-08-31 09:45:00,61.97,62.17,61.8,62.03,66861.0,60.5369,60.7323,60.3709,60.5956,66861.0
2023-08-31 09:50:00,62.06,62.1,61.98,62.07,66946.0,60.6249,60.6639,60.5467,60.6346,66946.0
2023-08-31 09:55:00,62.07,62.16,62.06,62.07,35571.0,60.6346,60.7226,60.6249,60.6346,35571.0
2023-08-31 10:00:00,62.08,62.09,61.97,61.98,42138.0,60.6444,60.6542,60.5369,60.5467,42138.0
2023-08-31 10:05:00,61.98,62.0,61.81,61.88,42161.0,60.5467,60.5663,60.3806,60.449,42161.0
2023-08-31 10:10:00,61.89,62.0,61.81,61.98,27280.0,60.4588,60.5663,60.3806,60.5467,27280.0
2023-08-31 10:15:00,61.99,62.0,61.9,61.94,19871.0,60.5565,60.5663,60.4686,60.5076,19871.0
2023-08-31 10:20:00,61.94,62.03,61.92,61.96,5769.0,60.5076,60.5956,60.4881,60.5272,5769.0
2023-08-31 10:25:00,62.0,62.04,61.9,62.04,12742.0,60.5663,60.6053,60.4686,60.6053,12742.0
2023-08-31 10:30:00,62.05,62.05,61.97,61.97,14406.0,60.6151,60.6151,60.5369,60.5369,14406.0
2023-08-31 10:35:00,61.99,62.07,61.99,62.05,16728.0,60.5565,60.6346,60.5565,60.6151,16728.0
2023-08-31 10:40:00,62.06,62.09,61.99,62.05,19214.0,60.6249,60.6542,60.5565,60.6151,19214.0
2023-08-31 10:45:00,62.03,62.07,61.98,62.01,10128.0,60.5956,60.6346,60.5467,60.576,10128.0
2023-08-31 10:50:00,62.03,62.03,61.83,61.98,13606.0,60.5956,60.5956,60.4002,60.5467,13606.0
2023-08-31 10:55:00,61.97,61.98,61.89,61.93,8409.0,60.5369,60.5467,60.4588,60.4979,8409.0
2023-08-31 11:00:00,61.93,61.95,61.81,61.81,8111.0,60.4979,60.5174,60.3806,60.3806,8111.0
2023-08-31 11:05:00,61.8,61.82,61.67,61.82,29088.0,60.3709,60.3904,60.2439,60.3904,29088.0
2023-08-31 11:10:00,61.83,61.85,61.68,61.69,10827.0,60.4002,60.4197,60.2537,60.2634,10827.0
2023-08-31 11:15:00,61.74,61.77,61.68,61.68,14750.0,60.3123,60.3416,60.2537,60.2537,14750.0
2023-08-31 11:20:00,61.67,61.67,61.57,61.6,21234.0,60.2439,60.2439,60.1462,60.1755,21234.0
2023-08-31 11:25:00,61.62,61.74,61.61,61.73,16677.0,60.195,60.3123,60.1853,60.3025,16677.0
2023-08-31 11:30:00,61.72,61.72,61.49,61.5,24255.0,60.2927,60.2927,60.068,60.0778,24255.0
2023-08-31 11:35:00,61.49,61.58,61.48,61.56,14505.0,60.068,60.156,60.0583,60.1364,14505.0
2023-08-31 11:40:00,61.54,61.63,61.49,61.5,20671.0,60.1169,60.2048,60.068,60.0778,20671.0
2023-08-31 11:45:00,61.48,61.58,61.45,61.56,28558.0,60.0583,60.156,60.029,60.1364,28558.0
2023-08-31 11:50:00,61.55,61.64,61.55,61.64,8925.0,60.1267,60.2146,60.1267,60.2146,8925.0
2023-08-31 11:55:00,61.65,61.65,61.49,61.58,18573.0,60.2243,60.2243,60.068,60.156,18573.0
2023-08-31 12:00:00,61.59,61.6,61.45,61.49,23014.0,60.1657,60.1755,60.029,60.068,23014.0
2023-08-31 12:05:00,61.5,61.58,61.48,61.58,16938.0,60.0778,60.156,60.0583,60.156,16938.0
2023-08-31 12:10:00,61.6,61.63,61.48,61.53,16439.0,60.1755,60.2048,60.0583,60.1071,16439.0
2023-08-31 12:15:00,61.52,61.52,61.36,61.4,10133.0,60.0974,60.0974,59.9411,59.9801,10133.0
2023-08-31 12:20:00,61.39,61.47,61.29,61.34,18591.0,59.9704,60.0485,59.8727,59.9215,18591.0
2023-08-31 12:25:00,61.35,61.39,61.32,61.37,5760.0,59.9313,59.9704,59.902,59.9508,5760.0
2023-08-31 12:30:00,61.37,61.42,61.24,61.25,18289.0,59.9508,59.9997,59.8238,59.8336,18289.0
2023-08-31 12:35:00,61.27,61.28,61.2,61.2,6450.0,59.8531,59.8629,59.7848,59.7848,6450.0
2023-08-31 12:40:00,61.2,61.24,61.12,61.13,21863.0,59.7848,59.8238,59.7066,59.7164,21863.0
2023-08-31 12:45:00,61.11,61.12,60.99,61.03,66173.0,59.6968,59.7066,59.5796,59.6187,66173.0
2023-08-31 12:50:00,61.02,61.12,61.01,61.11,30480.0,59.6089,59.7066,59.5991,59.6968,30480.0
2023-08-31 12:55:00,61.1,61.16,61.09,61.15,14295.0,59.6871,59.7457,59.6773,59.7359,14295.0
2023-08-31 13:00:00,61.13,61.14,61.05,61.1,20456.0,59.7164,59.7261,59.6382,59.6871,20456.0
2023-08-31 13:05:00,61.1,61.23,61.09,61.23,24972.0,59.6871,59.8141,59.6773,59.8141,24972.0
2023-08-31 13:10:00,61.24,61.28,61.24,61.28,14889.0,59.8238,59.8629,59.8238,59.8629,14889.0
2023-08-31 13:15:00,61.28,61.36,61.28,61.34,18958.0,59.8629,59.9411,59.8629,59.9215,18958.0
2023-08-31 13:20:00,61.34,61.39,61.3,61.38,32330.0,59.9215,59.9704,59.8824,59.9606,32330.0
2023-08-31 13:25:00,61.4,61.41,61.29,61.33,12721.0,59.9801,59.9899,59.8727,59.9117,12721.0
2023-08-31 13:30:00,61.36,61.39,61.3,61.32,9436.0,59.9411,59.9704,59.8824,59.902,9436.0
2023-08-31 13:35:00,61.34,61.35,61.27,61.28,17641.0,59.9215,59.9313,59.8531,59.8629,17641.0
2023-08-31 13:40:00,61.28,61.3,61.23,61.27,8548.0,59.8629,59.8824,59.8141,59.8531,8548.0
2023-08-31 13:45:00,61.24,61.25,61.13,61.17,9476.0,59.8238,59.8336,59.7164,59.7554,9476.0
2023-08-31 13:50:00,61.14,61.17,61.06,61.1,3518.0,59.7261,59.7554,59.648,59.6871,3518.0
2023-08-31 13:55:00,61.08,61.18,61.07,61.18,9444.0,59.6675,59.7652,59.6578,59.7652,9444.0
2023-08-31 14:00:00,61.18,61.27,61.18,61.2,13997.0,59.7652,59.8531,59.7652,59.7848,13997.0
2023-08-31 14:05:00,61.24,61.31,61.23,61.24,11640.0,59.8238,59.8922,59.8141,59.8238,11640.0
2023-08-31 14:10:00,61.23,61.28,61.23,61.25,4794.0,59.8141,59.8629,59.8141,59.8336,4794.0
2023-08-31 14:15:00,61.28,61.31,61.25,61.25,9988.0,59.8629,59.8922,59.8336,59.8336,9988.0
2023-08-31 14:20:00,61.26,61.33,61.25,61.33,9328.0,59.8434,59.9117,59.8336,59.9117,9328.0
2023-08-31 14:25:00,61.33,61.36,61.3,61.31,15653.0,59.9117,59.9411,59.8824,59.8922,15653.0
2023-08-31 14:30:00,61.31,61.31,61.24,61.26,5700.0,59.8922,59.8922,59.8238,59.8434,5700.0
2023-08-31 14:35:00,61.25,61.25,61.1,61.12,12608.0,59.8336,59.8336,59.6871,59.7066,12608.0
2023-08-31 14:40:00,61.1,61.14,60.88,60.91,18773.0,59.6871,59.7261,59.4722,59.5015,18773.0
2023-08-31 14:45:00,60.91,60.95,60.83,60.83,17610.0,59.5015,59.5405,59.4233,59.4233,17610.0
2023-08-31 14:50:00,60.81,60.84,60.74,60.79,21839.0,59.4038,59.4331,59.3354,59.3842,21839.0
2023-08-31 14:55:00,60.75,60.78,60.68,60.72,7810.0,59.3452,59.3745,59.2768,59.3159,7810.0
2023-08-31 15:00:00,60.7,60.78,60.68,60.73,38379.0,59.2963,59.3745,59.2768,59.3256,38379.0
2023-08-31 15:05:00,60.73,60.79,60.67,60.77,28153.0,59.3256,59.3842,59.267,59.3647,28153.0
2023-08-31 15:10:00,60.77,60.81,60.75,60.79,40714.0,59.3647,59.4038,59.3452,59.3842,40714.0
2023-08-31 15:15:00,60.79,60.83,60.74,60.8,84198.0,59.3842,59.4233,59.3354,59.394,84198.0
2023-08-31 15:20:00,60.81,60.88,60.76,60.77,20425.0,59.4038,59.4722,59.3549,59.3647,20425.0
2023-08-31 15:25:00,60.78,60.83,60.74,60.78,13631.0,59.3745,59.4233,59.3354,59.3745,13631.0
2023-08-31 15:30:00,60.79,60.86,60.76,60.77,19762.0,59.3842,59.4526,59.3549,59.3647,19762.0
2023-08-31 15:35:00,60.76,60.77,60.7,60.77,21662.0,59.3549,59.3647,59.2963,59.3647,21662.0
2023-08-31 15:40:00,60.75,60.89,60.75,60.87,16951.0,59.3452,59.4819,59.3452,59.4624,16951.0
2023-08-31 15:45:00,60.85,60.92,60.84,60.86,38670.0,59.4428,59.5112,59.4331,59.4526,38670.0
2023-08-31 15:50:00,60.84,60.87,60.71,60.73,39291.0,59.4331,59.4624,59.3061,59.3256,39291.0
2023-08-31 15:55:00,60.71,60.74,60.53,60.55,196171.0,59.3061,59.3354,59.1302,59.1498,196171.0
2023-09-01 09:30:00,61.61,61.89,61.5,61.77,162048.0,60.1853,60.4588,60.0778,60.3416,162048.0
2023-09-01 09:35:00,61.76,61.79,61.22,61.36,112279.0,60.3318,60.3611,59.8043,59.9411,112279.0
2023-09-01 09:40:00,61.37,61.51,61.18,61.47,96612.0,59.9508,60.0876,59.7652,60.0485,96612.0
2023-09-01 09:45:00,61.46,61.49,61.26,61.37,73436.0,60.0387,60.068,59.8434,59.9508,73436.0
2023-09-01 09:50:00,61.36,61.53,61.28,61.45,34559.0,59.9411,60.1071,59.8629,60.029,34559.0
2023-09-01 09:55:00,61.48,61.63,61.43,61.63,36917.0,60.0583,60.2048,60.0094,60.2048,36917.0
2023-09-01 10:00:00,61.59,61.61,61.23,61.58,62786.0,60.1657,60.1853,59.8141,60.156,62786.0
2023-09-01 10:05:00,61.57,61.6,61.4,61.56,42822.0,60.1462,60.1755,59.9801,60.1364,42822.0
2023-09-01 10:10:00,61.55,61.78,61.54,61.64,36743.0,60.1267,60.3513,60.1169,60.2146,36743.0
2023-09-01 10:15:00,61.63,61.71,61.57,61.68,27810.0,60.2048,60.283,60.1462,60.2537,27810.0
2023-09-01 10:20:00,61.68,61.69,61.49,61.55,20654.0,60.2537,60.2634,60.068,60.1267,20654.0
2023-09-01 10:25:00,61.59,61.61,61.39,61.61,28706.0,60.1657,60.1853,59.9704,60.1853,28706.0
2023-09-01 10:30:00,61.58,61.58,61.42,61.44,31857.0,60.156,60.156,59.9997,60.0192,31857.0
2023-09-01 10:35:00,61.42,61.55,61.42,61.44,16496.0,59.9997,60.1267,59.9997,60.0192,16496.0
2023-09-01 10:40:00,61.43,61.49,61.34,61.42,27756.0,60.0094,60.068,59.9215,59.9997,27756.0
2023-09-01 10:45:00,61.42,61.42,61.23,61.27,29987.0,59.9997,59.9997,59.8141,59.8531,29987.0
2023-09-01 10:50:00,61.26,61.33,61.12,61.15,72768.0,59.8434,59.9117,59.7066,59.7359,72768.0
2023-09-01 10:55:00,61.15,61.16,60.99,61.12,66258.0,59.7359,59.7457,59.5796,59.7066,66258.0
2023-09-01 11:00:00,61.1,61.2,61.07,61.1,23254.0,59.6871,59.7848,59.6578,59.6871,23254.0
2023-09-01 11:05:00,61.09,61.11,60.95,60.97,19742.0,59.6773,59.6968,59.5405,59.5601,19742.0
2023-09-01 11:10:00,60.96,61.0,60.84,60.86,25271.0,59.5503,59.5894,59.4331,59.4526,25271.0
2023-09-01 11:15:00,60.86,60.96,60.83,60.95,22260.0,59.4526,59.5503,59.4233,59.5405,22260.0
2023-09-01 11:20:00,60.94,60.95,60.88,60.9,8065.0,59.5308,59.5405,59.4722,59.4917,8065.0
2023-09-01 11:25:00,60.9,60.94,60.77,60.82,53998.0,59.4917,59.5308,59.3647,59.4135,53998.0
2023-09-01 11:30:00,60.82,60.86,60.75,60.8,78301.0,59.4135,59.4526,59.3452,59.394,78301.0
2023-09-01 11:35:00,60.8,60.84,60.73,60.77,9105.0,59.394,59.4331,59.3256,59.3647,9105.0
2023-09-01 11:40:00,60.76,60.78,60.72,60.74,3424.0,59.3549,59.3745,59.3159,59.3354,3424.0
2023-09-01 11:45:00,60.74,60.74,60.53,60.55,27297.0,59.3354,59.3354,59.1302,59.1498,27297.0
2023-09-01 11:50:00,60.56,60.63,60.52,60.61,19327.0,59.1596,59.2279,59.1205,59.2084,19327.0
2023-09-01 11:55:00,60.62,60.65,60.57,60.61,10412.0,59.2182,59.2475,59.1693,59.2084,10412.0
2023-09-01 12:00:00,60.6,60.62,60.54,60.57,5758.0,59.1986,59.2182,59.14,59.1693,5758.0
2023-09-01 12:05:00,60.57,60.7,60.56,60.68,7778.0,59.1693,59.2963,59.1596,59.2768,7778.0
2023-09-01 12:10:00,60.68,60.73,60.67,60.71,34645.0,59.2768,59.3256,59.267,59.3061,34645.0
2023-09-01 12:15:00,60.7,60.78,60.68,60.77,13005.0,59.2963,59.3745,59.2768,59.3647,13005.0
2023-09-01 12:20:00,60.78,60.85,60.77,60.79,21387.0,59.3745,59.4428,59.3647,59.3842,21387.0
2023-09-01 12:25:00,60.8,60.85,60.8,60.81,7800.0,59.394,59.4428,59.394,59.4038,7800.0
2023-09-01 12:30:00,60.82,60.89,60.82,60.85,14218.0,59.4135,59.4819,59.4135,59.4428,14218.0
2023-09-01 12:35:00,60.84,60.87,60.76,60.77,13714.0,59.4331,59.4624,59.3549,59.3647,13714.0
2023-09-01 12:40:00,60.78,60.79,60.7,60.73,19560.0,59.3745,59.3842,59.2963,59.3256,19560.0
2023-09-01 12:45:00,60.74,60.86,60.69,60.86,8983.0,59.3354,59.4526,59.2865,59.4526,8983.0
2023-09-01 12:50:00,60.86,60.94,60.85,60.89,32820.0,59.4526,59.5308,59.4428,59.4819,32820.0
2023-09-01 12:55:00,60.9,60.91,60.82,60.85,18422.0,59.4917,59.5015,59.4135,59.4428,18422.0
2023-09-01 13:00:00,60.85,60.89,60.8,60.84,4500.0,59.4428,59.4819,59.394,59.4331,4500.0
2023-09-01 13:05:00,60.84,60.89,60.8,60.8,9665.0,59.4331,59.4819,59.394,59.394,9665.0
2023-09-01 13:10:00,60.81,60.86,60.8,60.84,6246.0,59.4038,59.4526,59.394,59.4331,6246.0
2023-09-01 13:15:00,60.86,60.89,60.85,60.89,4652.0,59.4526,59.4819,59.4428,59.4819,4652.0
2023-09-01 13:20:00,60.89,60.95,60.85,60.85,9791.0,59.4819,59.5405,59.4428,59.4428,9791.0
2023-09-01 13:25:00,60.82,60.84,60.77,60.8,13865.0,59.4135,59.4331,59.3647,59.394,13865.0
2023-09-01 13:30:00,60.77,60.88,60.77,60.84,16712.0,59.3647,59.4722,59.3647,59.4331,16712.0
2023-09-01 13:35:00,60.88,60.91,60.85,60.89,11397.0,59.4722,59.5015,59.4428,59.4819,11397.0
2023-09-01 13:40:00,60.89,60.9,60.82,60.83,5030.0,59.4819,59.4917,59.4135,59.4233,5030.0
2023-09-01 13:45:00,60.81,60.86,60.8,60.84,11002.0,59.4038,59.4526,59.394,59.4331,11002.0
2023-09-01 13:50:00,60.85,60.88,60.84,60.85,6250.0,59.4428,59.4722,59.4331,59.4428,6250.0
2023-09-01 13:55:00,60.85,60.93,60.84,60.91,9125.0,59.4428,59.521,59.4331,59.5015,9125.0
2023-09-01 14:00:00,60.92,60.94,60.87,60.94,6554.0,59.5112,59.5308,59.4624,59.5308,6554.0
2023-09-01 14:05:00,60.94,60.95,60.91,60.93,2761.0,59.5308,59.5405,59.5015,59.521,2761.0
2023-09-01 14:10:00,60.94,60.96,60.9,60.94,11364.0,59.5308,59.5503,59.4917,59.5308,11364.0
2023-09-01 14:15:00,60.94,60.94,60.89,60.89,3588.0,59.5308,59.5308,59.4819,59.4819,3588.0
2023-09-01 14:20:00,60.89,60.91,60.82,60.84,6375.0,59.4819,59.5015,59.4135,59.4331,6375.0
2023-09-01 14:25:00,60.83,60.85,60.73,60.85,14308.0,59.4233,59.4428,59.3256,59.4428,14308.0
2023-09-01 14:30:00,60.84,60.84,60.77,60.79,7569.0,59.4331,59.4331,59.3647,59.3842,7569.0
2023-09-01 14:35:00,60.8,60.8,60.76,60.8,12777.0,59.394,59.394,59.3549,59.394,12777.0
2023-09-01 14:40:00,60.82,60.91,60.81,60.87,8475.0,59.4135,59.5015,59.4038,59.4624,8475.0
2023-09-01 14:45:00,60.87,60.9,60.85,60.85,6157.0,59.4624,59.4917,59.4428,59.4428,6157.0
2023-09-01 14:50:00,60.86,60.95,60.85,60.92,13356.0,59.4526,59.5405,59.4428,59.5112,13356.0
2023-09-01 14:55:00,60.92,60.95,60.9,60.95,10388.0,59.5112,59.5405,59.4917,59.5405,10388.0
2023-09-01 15:00:00,60.95,60.99,60.91,60.93,29017.0,59.5405,59.5796,59.5015,59.521,29017.0
2023-09-01 15:05:00,60.95,61.0,60.91,60.99,6905.0,59.5405,59.5894,59.5015,59.5796,6905.0
2023-09-01 15:10:00,61.0,61.07,60.99,61.03,12129.0,59.5894,59.6578,59.5796,59.6187,12129.0
2023-09-01 15:15:00,61.05,61.05,60.99,61.02,11720.0,59.6382,59.6382,59.5796,59.6089,11720.0
2023-09-01 15:20:00,61.03,61.08,61.0,61.08,10053.0,59.6187,59.6675,59.5894,59.6675,10053.0
2023-09-01 15:25:00,61.07,61.13,61.07,61.11,9096.0,59.6578,59.7164,59.6578,59.6968,9096.0
2023-09-01 15:30:00,61.12,61.21,61.12,61.2,12442.0,59.7066,59.7945,59.7066,59.7848,12442.0
2023-09-01 15:35:00,61.22,61.23,61.1,61.15,16586.0,59.8043,59.8141,59.6871,59.7359,16586.0
2023-09-01 15:40:00,61.15,61.2,61.11,61.13,19148.0,59.7359,59.7848,59.6968,59.7164,19148.0
2023-09-01 15:45:00,61.14,61.14,61.01,61.06,16046.0,59.7261,59.7261,59.5991,59.648,16046.0
2023-09-01 15:50:00,61.05,61.16,61.0,61.15,25636.0,59.6382,59.7457,59.5894,59.7359,25636.0
2023-09-01 15:55:00,61.16,61.23,61.06,61.14,65730.0,59.7457,59.8141,59.648,59.7261,65730.0
2023-09-05 09:30:00,61.17,61.28,61.05,61.16,98770.0,59.7554,59.8629,59.6382,59.7457,98770.0
2023-09-05 09:35:00,61.14,61.2,60.89,60.9,75307.0,59.7261,59.7848,59.4819,59.4917,75307.0
2023-09-05 09:40:00,60.9,60.94,60.75,60.83,47605.0,59.4917,59.5308,59.3452,59.4233,47605.0
2023-09-05 09:45:00,60.82,60.89,60.68,60.68,37075.0,59.4135,59.4819,59.2768,59.2768,37075.0
2023-09-05 09:50:00,60.71,60.77,60.64,60.69,48594.0,59.3061,59.3647,59.2377,59.2865,48594.0
2023-09-05 09:55:00,60.68,60.81,60.68,60.78,42158.0,59.2768,59.4038,59.2768,59.3745,42158.0
2023-09-05 10:00:00,60.79,60.87,60.75,60.76,44175.0,59.3842,59.4624,59.3452,59.3549,44175.0
2023-09-05 10:05:00,60.78,60.82,60.66,60.69,39634.0,59.3745,59.4135,59.2572,59.2865,39634.0
2023-09-05 10:10:00,60.71,60.75,60.63,60.63,33473.0,59.3061,59.3452,59.2279,59.2279,33473.0
2023-09-05 10:15:00,60.62,60.75,60.54,60.72,59356.0,59.2182,59.3452,59.14,59.3159,59356.0
2023-09-05 10:20:00,60.73,60.78,60.67,60.77,23699.0,59.3256,59.3745,59.267,59.3647,23699.0
2023-09-05 10:25:00,60.8,60.92,60.8,60.87,25994.0,59.394,59.5112,59.394,59.4624,25994.0
2023-09-05 10:30:00,60.87,60.87,60.64,60.64,33072.0,59.4624,59.4624,59.2377,59.2377,33072.0
2023-09-05 10:35:00,60.62,60.68,60.56,60.68,23245.0,59.2182,59.2768,59.1596,59.2768,23245.0
2023-09-05 10:40:00,60.64,60.67,60.54,60.67,22114.0,59.2377,59.267,59.14,59.267,22114.0
2023-09-05 10:45:00,60.68,60.84,60.62,60.8,41005.0,59.2768,59.4331,59.2182,59.394,41005.0
2023-09-05 10:50:00,60.76,60.81,60.75,60.8,7750.0,59.3549,59.4038,59.3452,59.394,7750.0
2023-09-05 10:55:00,60.75,60.79,60.74,60.76,5780.0,59.3452,59.3842,59.3354,59.3549,5780.0
2023-09-05 11:00:00,60.8,60.89,60.78,60.85,16030.0,59.394,59.4819,59.3745,59.4428,16030.0
2023-09-05 11:05:00,60.85,60.97,60.84,60.88,18327.0,59.4428,59.5601,59.4331,59.4722,18327.0
2023-09-05 11:10:00,60.88,60.96,60.85,60.91,13629.0,59.4722,59.5503,59.4428,59.5015,13629.0
2023-09-05 11:15:00,60.92,60.97,60.88,60.89,14486.0,59.5112,59.5601,59.4722,59.4819,14486.0
2023-09-05 11:20:00,60.9,60.94,60.81,60.85,16884.0,59.4917,59.5308,59.4038,59.4428,16884.0
2023-09-05 11:25:00,60.86,60.86,60.78,60.78,9025.0,59.4526,59.4526,59.3745,59.3745,9025.0
2023-09-05 11:30:00,60.78,60.85,60.76,60.8,11397.0,59.3745,59.4428,59.3549,59.394,11397.0
2023-09-05 11:35:00,60.79,60.82,60.75,60.79,5960.0,59.3842,59.4135,59.3452,59.3842,5960.0
2023-09-05 11:40:00,60.78,60.81,60.76,60.79,7429.0,59.3745,59.4038,59.3549,59.3842,7429.0
2023-09-05 11:45:00,60.79,60.84,60.75,60.82,7305.0,59.3842,59.4331,59.3452,59.4135,7305.0
2023-09-05 11:50:00,60.83,60.83,60.76,60.78,16551.0,59.4233,59.4233,59.3549,59.3745,16551.0
2023-09-05 11:55:00,60.78,60.85,60.76,60.84,3500.0,59.3745,59.4428,59.3549,59.4331,3500.0
2023-09-05 12:00:00,60.89,60.9,60.83,60.83,22608.0,59.4819,59.4917,59.4233,59.4233,22608.0
2023-09-05 12:05:00,60.85,60.9,60.83,60.9,5878.0,59.4428,59.4917,59.4233,59.4917,5878.0
2023-09-05 12:10:00,60.91,60.92,60.86,60.86,12562.0,59.5015,59.5112,59.4526,59.4526,12562.0
2023-09-05 12:15:00,60.85,60.85,60.77,60.84,8443.0,59.4428,59.4428,59.3647,59.4331,8443.0
2023-09-05 12:20:00,60.83,60.9,60.83,60.87,6269.0,59.4233,59.4917,59.4233,59.4624,6269.0
2023-09-05 12:25:00,60.89,60.89,60.8,60.82,9796.0,59.4819,59.4819,59.394,59.4135,9796.0
2023-09-05 12:30:00,60.78,60.84,60.78,60.82,3954.0,59.3745,59.4331,59.3745,59.4135,3954.0
2023-09-05 12:35:00,60.81,60.85,60.8,60.82,3750.0,59.4038,59.4428,59.394,59.4135,3750.0
2023-09-05 12:40:00,60.82,60.85,60.79,60.81,4086.0,59.4135,59.4428,59.3842,59.4038,4086.0
2023-09-05 12:45:00,60.82,60.83,60.73,60.73,7708.0,59.4135,59.4233,59.3256,59.3256,7708.0
2023-09-05 12:50:00,60.71,60.72,60.67,60.67,7986.0,59.3061,59.3159,59.267,59.267,7986.0
2023-09-05 12:55:00,60.67,60.67,60.62,60.66,16596.0,59.267,59.267,59.2182,59.2572,16596.0
2023-09-05 13:00:00,60.65,60.65,60.51,60.52,15580.0,59.2475,59.2475,59.1107,59.1205,15580.0
2023-09-05 13:05:00,60.52,60.53,60.42,60.42,14039.0,59.1205,59.1302,59.0228,59.0228,14039.0
2023-09-05 13:10:00,60.43,60.44,60.33,60.41,18284.0,59.0326,59.0423,58.9349,59.013,18284.0
2023-09-05 13:15:00,60.4,60.44,60.37,60.41,7330.0,59.0033,59.0423,58.9739,59.013,7330.0
2023-09-05 13:20:00,60.41,60.42,60.33,60.39,14722.0,59.013,59.0228,58.9349,58.9935,14722.0
2023-09-05 13:25:00,60.39,60.4,60.33,60.35,8549.0,58.9935,59.0033,58.9349,58.9544,8549.0
2023-09-05 13:30:00,60.34,60.38,60.28,60.36,21708.0,58.9446,58.9837,58.886,58.9642,21708.0
2023-09-05 13:35:00,60.35,60.43,60.35,60.41,5549.0,58.9544,59.0326,58.9544,59.013,5549.0
2023-09-05 13:40:00,60.4,60.48,60.39,60.42,10723.0,59.0033,59.0814,58.9935,59.0228,10723.0
2023-09-05 13:45:00,60.42,60.48,60.42,60.48,9476.0,59.0228,59.0814,59.0228,59.0814,9476.0
2023-09-05 13:50:00,60.5,60.53,60.5,60.53,2514.0,59.1009,59.1302,59.1009,59.1302,2514.0
2023-09-05 13:55:00,60.55,60.57,60.49,60.55,12396.0,59.1498,59.1693,59.0912,59.1498,12396.0
2023-09-05 14:00:00,60.54,60.56,60.53,60.54,13788.0,59.14,59.1596,59.1302,59.14,13788.0
2023-09-05 14:05:00,60.53,60.53,60.43,60.44,16296.0,59.1302,59.1302,59.0326,59.0423,16296.0
2023-09-05 14:10:00,60.43,60.48,60.4,60.47,8747.0,59.0326,59.0814,59.0033,59.0716,8747.0
2023-09-05 14:15:00,60.48,60.58,60.45,60.57,16550.0,59.0814,59.1791,59.0521,59.1693,16550.0
2023-09-05 14:20:00,60.58,60.58,60.52,60.56,5156.0,59.1791,59.1791,59.1205,59.1596,5156.0
2023-09-05 14:25:00,60.56,60.62,60.54,60.6,9021.0,59.1596,59.2182,59.14,59.1986,9021.0
2023-09-05 14:30:00,60.61,60.63,60.57,60.61,10794.0,59.2084,59.2279,59.1693,59.2084,10794.0
2023-09-05 14:35:00,60.59,60.6,60.54,60.55,8801.0,59.1889,59.1986,59.14,59.1498,8801.0
2023-09-05 14:40:00,60.56,60.6,60.55,60.57,6791.0,59.1596,59.1986,59.1498,59.1693,6791.0
2023-09-05 14:45:00,60.58,60.63,60.55,60.63,5900.0,59.1791,59.2279,59.1498,59.2279,5900.0
2023-09-05 14:50:00,60.63,60.67,60.61,60.63,11522.0,59.2279,59.267,59.2084,59.2279,11522.0
2023-09-05 14:55:00,60.62,60.66,60.61,60.65,2604.0,59.2182,59.2572,59.2084,59.2475,2604.0
2023-09-05 15:00:00,60.64,60.64,60.51,60.55,6804.0,59.2377,59.2377,59.1107,59.1498,6804.0
2023-09-05 15:05:00,60.53,60.54,60.48,60.49,7542.0,59.1302,59.14,59.0814,59.0912,7542.0
2023-09-05 15:10:00,60.48,60.49,60.33,60.36,27253.0,59.0814,59.0912,58.9349,58.9642,27253.0
2023-09-05 15:15:00,60.34,60.4,60.34,60.35,7279.0,58.9446,59.0033,58.9446,58.9544,7279.0
2023-09-05 15:20:00,60.35,60.4,60.35,60.37,10316.0,58.9544,59.0033,58.9544,58.9739,10316.0
2023-09-05 15:25:00,60.37,60.37,60.29,60.36,10708.0,58.9739,58.9739,58.8958,58.9642,10708.0
2023-09-05 15:30:00,60.34,60.37,60.31,60.34,9247.0,58.9446,58.9739,58.9153,58.9446,9247.0
2023-09-05 15:35:00,60.35,60.48,60.34,60.48,10701.0,58.9544,59.0814,58.9446,59.0814,10701.0
2023-09-05 15:40:00,60.5,60.55,60.49,60.52,10659.0,59.1009,59.1498,59.0912,59.1205,10659.0
2023-09-05 15:45:00,60.54,60.55,60.34,60.36,12874.0,59.14,59.1498,58.9446,58.9642,12874.0
2023-09-05 15:50:00,60.37,60.38,60.21,60.25,21532.0,58.9739,58.9837,58.8176,58.8567,21532.0
2023-09-05 15:55:00,60.24,60.25,60.04,60.09,67134.0,58.847,58.8567,58.6516,58.7004,67134.0
2023-09-06 09:30:00,59.8,59.8,59.4,59.55,111339.0,58.4171,58.4171,58.0264,58.1729,111339.0
2023-09-06 09:35:00,59.53,59.53,59.31,59.41,25057.0,58.1534,58.1534,57.9385,58.0361,25057.0
2023-09-06 09:40:00,59.39,59.65,59.35,59.6,50917.0,58.0166,58.2706,57.9775,58.2218,50917.0
2023-09-06 09:45:00,59.61,59.69,59.54,59.57,44548.0,58.2315,58.3097,58.1631,58.1924,44548.0
2023-09-06 09:50:00,59.55,59.64,59.53,59.57,23570.0,58.1729,58.2608,58.1534,58.1924,23570.0
2023-09-06 09:55:00,59.57,59.57,59.5,59.53,30164.0,58.1924,58.1924,58.1241,58.1534,30164.0
2023-09-06 10:00:00,59.5,59.5,59.24,59.43,79154.0,58.1241,58.1241,57.8701,58.0557,79154.0
2023-09-06 10:05:00,59.43,59.75,59.42,59.64,69249.0,58.0557,58.3683,58.0459,58.2608,69249.0
2023-09-06 10:10:00,59.64,59.73,59.62,59.69,23084.0,58.2608,58.3487,58.2413,58.3097,23084.0
2023-09-06 10:15:00,59.72,59.77,59.64,59.75,43899.0,58.339,58.3878,58.2608,58.3683,43899.0
2023-09-06 10:20:00,59.76,59.76,59.41,59.41,25486.0,58.3781,58.3781,58.0361,58.0361,25486.0
2023-09-06 10:25:00,59.41,59.48,59.3,59.34,39234.0,58.0361,58.1045,57.9287,57.9678,39234.0
2023-09-06 10:30:00,59.33,59.45,59.3,59.38,14218.0,57.958,58.0752,57.9287,58.0068,14218.0
2023-09-06 10:35:00,59.4,59.41,59.27,59.31,28062.0,58.0264,58.0361,57.8994,57.9385,28062.0
2023-09-06 10:40:00,59.31,59.35,59.23,59.24,18907.0,57.9385,57.9775,57.8603,57.8701,18907.0
2023-09-06 10:45:00,59.22,59.25,59.1,59.15,28905.0,57.8505,57.8798,57.7333,57.7822,28905.0
2023-09-06 10:50:00,59.15,59.19,59.07,59.17,53678.0,57.7822,57.8212,57.704,57.8017,53678.0
2023-09-06 10:55:00,59.16,59.16,59.04,59.1,18544.0,57.7919,57.7919,57.6747,57.7333,18544.0
2023-09-06 11:00:00,59.11,59.18,59.07,59.12,15605.0,57.7431,57.8115,57.704,57.7529,15605.0
2023-09-06 11:05:00,59.12,59.18,59.06,59.06,32552.0,57.7529,57.8115,57.6942,57.6942,32552.0
2023-09-06 11:10:00,59.08,59.08,58.86,58.9,37793.0,57.7138,57.7138,57.4989,57.5379,37793.0
2023-09-06 11:15:00,58.9,59.04,58.87,59.03,26014.0,57.5379,57.6747,57.5086,57.6649,26014.0
2023-09-06 11:20:00,59.04,59.04,58.9,58.99,20652.0,57.6747,57.6747,57.5379,57.6259,20652.0
2023-09-06 11:25:00,58.99,59.06,58.95,58.99,16474.0,57.6259,57.6942,57.5868,57.6259,16474.0
2023-09-06 11:30:00,58.99,59.0,58.89,58.95,20113.0,57.6259,57.6356,57.5282,57.5868,20113.0
2023-09-06 11:35:00,58.96,59.08,58.92,59.04,26756.0,57.5966,57.7138,57.5575,57.6747,26756.0
2023-09-06 11:40:00,59.05,59.1,59.02,59.1,15306.0,57.6845,57.7333,57.6552,57.7333,15306.0
2023-09-06 11:45:00,59.12,59.12,58.99,59.01,12590.0,57.7529,57.7529,57.6259,57.6454,12590.0
2023-09-06 11:50:00,59.0,59.07,58.97,58.99,5100.0,57.6356,57.704,57.6063,57.6259,5100.0
2023-09-06 11:55:00,58.97,59.05,58.93,58.94,23322.0,57.6063,57.6845,57.5672,57.577,23322.0
2023-09-06 12:00:00,58.94,58.95,58.89,58.93,9449.0,57.577,57.5868,57.5282,57.5672,9449.0
2023-09-06 12:05:00,58.92,58.93,58.79,58.79,17604.0,57.5575,57.5672,57.4305,57.4305,17604.0
2023-09-06 12:10:00,58.8,58.87,58.8,58.85,21217.0,57.4403,57.5086,57.4403,57.4891,21217.0
2023-09-06 12:15:00,58.89,58.9,58.81,58.81,2850.0,57.5282,57.5379,57.45,57.45,2850.0
2023-09-06 12:20:00,58.83,58.88,58.83,58.86,5139.0,57.4696,57.5184,57.4696,57.4989,5139.0
2023-09-06 12:25:00,58.87,58.87,58.7,58.71,28814.0,57.5086,57.5086,57.3426,57.3523,28814.0
2023-09-06 12:30:00,58.71,58.73,58.65,58.73,16998.0,57.3523,57.3719,57.2937,57.3719,16998.0
2023-09-06 12:35:00,58.74,58.74,58.64,58.71,17669.0,57.3816,57.3816,57.284,57.3523,17669.0
2023-09-06 12:40:00,58.68,58.68,58.48,58.5,28165.0,57.323,57.323,57.1277,57.1472,28165.0
2023-09-06 12:45:00,58.51,58.54,58.45,58.48,23769.0,57.157,57.1863,57.0983,57.1277,23769.0
2023-09-06 12:50:00,58.46,58.51,58.41,58.42,11037.0,57.1081,57.157,57.0593,57.069,11037.0
2023-09-06 12:55:00,58.4,58.41,58.32,58.38,28513.0,57.0495,57.0593,56.9714,57.03,28513.0
2023-09-06 13:00:00,58.35,58.35,58.22,58.3,44941.0,57.0007,57.0007,56.8737,56.9518,44941.0
2023-09-06 13:05:00,58.3,58.41,58.27,58.39,16802.0,56.9518,57.0593,56.9225,57.0397,16802.0
2023-09-06 13:10:00,58.4,58.53,58.4,58.53,8652.0,57.0495,57.1765,57.0495,57.1765,8652.0
2023-09-06 13:15:00,58.54,58.71,58.52,58.7,57050.0,57.1863,57.3523,57.1667,57.3426,57050.0
2023-09-06 13:20:00,58.72,58.73,58.63,58.69,11468.0,57.3621,57.3719,57.2742,57.3328,11468.0
2023-09-06 13:25:00,58.66,58.7,58.62,58.62,13611.0,57.3035,57.3426,57.2644,57.2644,13611.0
2023-09-06 13:30:00,58.62,58.67,58.6,58.63,3864.0,57.2644,57.3133,57.2449,57.2742,3864.0
2023-09-06 13:35:00,58.62,58.69,58.6,58.69,6519.0,57.2644,57.3328,57.2449,57.3328,6519.0
2023-09-06 13:40:00,58.69,58.7,58.58,58.67,27158.0,57.3328,57.3426,57.2253,57.3133,27158.0
2023-09-06 13:45:00,58.69,58.77,58.68,58.77,13155.0,57.3328,57.4109,57.323,57.4109,13155.0
2023-09-06 13:50:00,58.77,58.79,58.69,58.72,16857.0,57.4109,57.4305,57.3328,57.3621,16857.0
2023-09-06 13:55:00,58.75,58.87,58.74,58.79,45047.0,57.3914,57.5086,57.3816,57.4305,45047.0
2023-09-06 14:00:00,58.79,58.9,58.78,58.82,27516.0,57.4305,57.5379,57.4207,57.4598,27516.0
2023-09-06 14:05:00,58.82,58.94,58.8,58.92,13501.0,57.4598,57.577,57.4403,57.5575,13501.0
2023-09-06 14:10:00,58.88,58.93,58.84,58.91,10237.0,57.5184,57.5672,57.4793,57.5477,10237.0
2023-09-06 14:15:00,58.91,58.92,58.82,58.9,22797.0,57.5477,57.5575,57.4598,57.5379,22797.0
2023-09-06 14:20:00,58.88,58.95,58.87,58.94,10840.0,57.5184,57.5868,57.5086,57.577,10840.0
2023-09-06 14:25:00,58.94,59.05,58.94,59.0,21167.0,57.577,57.6845,57.577,57.6356,21167.0
2023-09-06 14:30:00,59.0,59.12,59.0,59.03,20125.0,57.6356,57.7529,57.6356,57.6649,20125.0
2023-09-06 14:35:00,59.03,59.13,59.03,59.11,8980.0,57.6649,57.7626,57.6649,57.7431,8980.0
2023-09-06 14:40:00,59.11,59.12,59.05,59.1,20778.0,57.7431,57.7529,57.6845,57.7333,20778.0
2023-09-06 14:45:00,59.12,59.14,59.08,59.12,9570.0,57.7529,57.7724,57.7138,57.7529,9570.0
2023-09-06 14:50:00,59.13,59.15,59.1,59.14,10714.0,57.7626,57.7822,57.7333,57.7724,10714.0
2023-09-06 14:55:00,59.16,59.16,59.07,59.1,8078.0,57.7919,57.7919,57.704,57.7333,8078.0
2023-09-06 15:00:00,59.11,59.12,58.97,58.97,15834.0,57.7431,57.7529,57.6063,57.6063,15834.0
2023-09-06 15:05:00,58.95,58.96,58.9,58.91,8108.0,57.5868,57.5966,57.5379,57.5477,8108.0
2023-09-06 15:10:00,58.92,59.02,58.9,59.01,7170.0,57.5575,57.6552,57.5379,57.6454,7170.0
2023-09-06 15:15:00,59.02,59.11,59.02,59.09,8900.0,57.6552,57.7431,57.6552,57.7235,8900.0
2023-09-06 15:20:00,59.1,59.16,59.08,59.14,10664.0,57.7333,57.7919,57.7138,57.7724,10664.0
2023-09-06 15:25:00,59.14,59.16,59.04,59.06,11544.0,57.7724,57.7919,57.6747,57.6942,11544.0
2023-09-06 15:30:00,59.06,59.12,59.02,59.1,12734.0,57.6942,57.7529,57.6552,57.7333,12734.0
2023-09-06 15:35:00,59.13,59.16,59.1,59.1,10967.0,57.7626,57.7919,57.7333,57.7333,10967.0
2023-09-06 15:40:00,59.11,59.14,59.06,59.12,18699.0,57.7431,57.7724,57.6942,57.7529,18699.0
2023-09-06 15:45:00,59.11,59.13,59.04,59.13,11364.0,57.7431,57.7626,57.6747,57.7626,11364.0
2023-09-06 15:50:00,59.14,59.16,58.96,59.01,43001.0,57.7724,57.7919,57.5966,57.6454,43001.0
2023-09-06 15:55:00,59.0,59.1,58.99,59.03,35675.0,57.6356,57.7333,57.6259,57.6649,35675.0
2023-09-07 09:30:00,58.68,59.25,58.65,59.24,137421.0,57.323,57.8798,57.2937,57.8701,137421.0
2023-09-07 09:35:00,59.23,59.42,59.06,59.14,86725.0,57.8603,58.0459,57.6942,57.7724,86725.0
2023-09-07 09:40:00,59.17,59.26,58.95,59.2,99362.0,57.8017,57.8896,57.5868,57.831,99362.0
2023-09-07 09:45:00,59.2,59.23,59.02,59.08,44583.0,57.831,57.8603,57.6552,57.7138,44583.0
2023-09-07 09:50:00,59.08,59.18,59.01,59.03,35724.0,57.7138,57.8115,57.6454,57.6649,35724.0
2023-09-07 09:55:00,59.01,59.08,58.94,59.05,12050.0,57.6454,57.7138,57.577,57.6845,12050.0
2023-09-07 10:00:00,59.05,59.12,58.93,58.99,21701.0,57.6845,57.7529,57.5672,57.6259,21701.0
2023-09-07 10:05:00,58.96,59.02,58.93,58.97,12620.0,57.5966,57.6552,57.5672,57.6063,12620.0
2023-09-07 10:10:00,58.99,59.05,58.82,58.84,17491.0,57.6259,57.6845,57.4598,57.4793,17491.0
2023-09-07 10:15:00,58.82,58.85,58.71,58.73,26428.0,57.4598,57.4891,57.3523,57.3719,26428.0
2023-09-07 10:20:00,58.74,58.82,58.68,58.69,25388.0,57.3816,57.4598,57.323,57.3328,25388.0
2023-09-07 10:25:00,58.69,58.78,58.68,58.72,14998.0,57.3328,57.4207,57.323,57.3621,14998.0
2023-09-07 10:30:00,58.73,58.75,58.63,58.64,30361.0,57.3719,57.3914,57.2742,57.284,30361.0
2023-09-07 10:35:00,58.66,59.09,58.66,59.07,71662.0,57.3035,57.7235,57.3035,57.704,71662.0
2023-09-07 10:40:00,59.06,59.25,59.04,59.24,63292.0,57.6942,57.8798,57.6747,57.8701,63292.0
2023-09-07 10:45:00,59.25,59.29,59.12,59.12,18387.0,57.8798,57.9189,57.7529,57.7529,18387.0
2023-09-07 10:50:00,59.13,59.17,59.07,59.1,17922.0,57.7626,57.8017,57.704,57.7333,17922.0
2023-09-07 10:55:00,59.1,59.18,59.05,59.12,21049.0,57.7333,57.8115,57.6845,57.7529,21049.0
2023-09-07 11:00:00,59.12,59.26,59.12,59.24,11652.0,57.7529,57.8896,57.7529,57.8701,11652.0
2023-09-07 11:05:00,59.24,59.27,59.15,59.22,9273.0,57.8701,57.8994,57.7822,57.8505,9273.0
2023-09-07 11:10:00,59.26,59.28,59.13,59.14,16468.0,57.8896,57.9092,57.7626,57.7724,16468.0
2023-09-07 11:15:00,59.17,59.22,59.06,59.12,13237.0,57.8017,57.8505,57.6942,57.7529,13237.0
2023-09-07 11:20:00,59.15,59.22,59.08,59.16,11200.0,57.7822,57.8505,57.7138,57.7919,11200.0
2023-09-07 11:25:00,59.18,59.2,59.15,59.18,24596.0,57.8115,57.831,57.7822,57.8115,24596.0
2023-09-07 11:30:00,59.18,59.37,59.15,59.32,56265.0,57.8115,57.9971,57.7822,57.9482,56265.0
2023-09-07 11:35:00,59.34,59.43,59.33,59.39,36516.0,57.9678,58.0557,57.958,58.0166,36516.0
2023-09-07 11:40:00,59.38,59.38,59.2,59.2,26872.0,58.0068,58.0068,57.831,57.831,26872.0
2023-09-07 11:45:00,59.2,59.27,59.18,59.24,9161.0,57.831,57.8994,57.8115,57.8701,9161.0
2023-09-07 11:50:00,59.22,59.23,59.16,59.17,19092.0,57.8505,57.8603,57.7919,57.8017,19092.0
2023-09-07 11:55:00,59.15,59.22,59.13,59.22,30437.0,57.7822,57.8505,57.7626,57.8505,30437.0
2023-09-07 12:00:00,59.21,59.38,59.2,59.32,22566.0,57.8408,58.0068,57.831,57.9482,22566.0
2023-09-07 12:05:00,59.31,59.51,59.31,59.45,43675.0,57.9385,58.1338,57.9385,58.0752,43675.0
2023-09-07 12:10:00,59.44,59.52,59.41,59.47,9769.0,58.0655,58.1436,58.0361,58.0948,9769.0
2023-09-07 12:15:00,59.48,59.52,59.46,59.5,18104.0,58.1045,58.1436,58.085,58.1241,18104.0
2023-09-07 12:20:00,59.51,59.57,59.43,59.57,9800.0,58.1338,58.1924,58.0557,58.1924,9800.0
2023-09-07 12:25:00,59.56,59.6,59.53,59.55,19277.0,58.1827,58.2218,58.1534,58.1729,19277.0
2023-09-07 12:30:00,59.56,59.59,59.47,59.49,15702.0,58.1827,58.212,58.0948,58.1143,15702.0
2023-09-07 12:35:00,59.5,59.53,59.43,59.45,11838.0,58.1241,58.1534,58.0557,58.0752,11838.0
2023-09-07 12:40:00,59.45,59.46,59.34,59.38,16706.0,58.0752,58.085,57.9678,58.0068,16706.0
2023-09-07 12:45:00,59.37,59.41,59.36,59.36,14735.0,57.9971,58.0361,57.9873,57.9873,14735.0
2023-09-07 12:50:00,59.37,59.37,59.26,59.31,10320.0,57.9971,57.9971,57.8896,57.9385,10320.0
2023-09-07 12:55:00,59.35,59.37,59.27,59.28,25056.0,57.9775,57.9971,57.8994,57.9092,25056.0
2023-09-07 13:00:00,59.31,59.36,59.3,59.34,6669.0,57.9385,57.9873,57.9287,57.9678,6669.0
2023-09-07 13:05:00,59.34,59.35,59.22,59.26,10620.0,57.9678,57.9775,57.8505,57.8896,10620.0
2023-09-07 13:10:00,59.32,59.32,59.24,59.32,9203.0,57.9482,57.9482,57.8701,57.9482,9203.0
2023-09-07 13:15:00,59.31,59.49,59.28,59.46,15917.0,57.9385,58.1143,57.9092,58.085,15917.0
2023-09-07 13:20:00,59.47,59.51,59.46,59.46,6241.0,58.0948,58.1338,58.085,58.085,6241.0
2023-09-07 13:25:00,59.45,59.51,59.39,59.51,10600.0,58.0752,58.1338,58.0166,58.1338,10600.0
2023-09-07 13:30:00,59.5,59.54,59.43,59.45,9545.0,58.1241,58.1631,58.0557,58.0752,9545.0
2023-09-07 13:35:00,59.43,59.46,59.41,59.44,5725.0,58.0557,58.085,58.0361,58.0655,5725.0
2023-09-07 13:40:00,59.43,59.46,59.38,59.42,2200.0,58.0557,58.085,58.0068,58.0459,2200.0
2023-09-07 13:45:00,59.41,59.47,59.38,59.38,5193.0,58.0361,58.0948,58.0068,58.0068,5193.0
2023-09-07 13:50:00,59.39,59.42,59.38,59.4,2120.0,58.0166,58.0459,58.0068,58.0264,2120.0
2023-09-07 13:55:00,59.42,59.46,59.38,59.41,7878.0,58.0459,58.085,58.0068,58.0361,7878.0
2023-09-07 14:00:00,59.42,59.48,59.42,59.45,9311.0,58.0459,58.1045,58.0459,58.0752,9311.0
2023-09-07 14:05:00,59.44,59.44,59.35,59.37,15178.0,58.0655,58.0655,57.9775,57.9971,15178.0
2023-09-07 14:10:00,59.38,59.38,59.29,59.31,12722.0,58.0068,58.0068,57.9189,57.9385,12722.0
2023-09-07 14:15:00,59.32,59.34,59.28,59.3,18302.0,57.9482,57.9678,57.9092,57.9287,18302.0
2023-09-07 14:20:00,59.31,59.32,59.27,59.31,10552.0,57.9385,57.9482,57.8994,57.9385,10552.0
2023-09-07 14:25:00,59.31,59.32,59.19,59.19,21690.0,57.9385,57.9482,57.8212,57.8212,21690.0
2023-09-07 14:30:00,59.17,59.25,59.08,59.1,20105.0,57.8017,57.8798,57.7138,57.7333,20105.0
2023-09-07 14:35:00,59.12,59.14,59.05,59.06,11097.0,57.7529,57.7724,57.6845,57.6942,11097.0
2023-09-07 14:40:00,59.06,59.14,59.06,59.13,6193.0,57.6942,57.7724,57.6942,57.7626,6193.0
2023-09-07 14:45:00,59.14,59.21,59.12,59.21,6524.0,57.7724,57.8408,57.7529,57.8408,6524.0
2023-09-07 14:50:00,59.2,59.26,59.17,59.24,10981.0,57.831,57.8896,57.8017,57.8701,10981.0
2023-09-07 14:55:00,59.24,59.32,59.24,59.3,11714.0,57.8701,57.9482,57.8701,57.9287,11714.0
2023-09-07 15:00:00,59.29,59.32,59.22,59.23,10866.0,57.9189,57.9482,57.8505,57.8603,10866.0
2023-09-07 15:05:00,59.24,59.24,59.1,59.13,20853.0,57.8701,57.8701,57.7333,57.7626,20853.0
2023-09-07 15:10:00,59.15,59.24,59.15,59.24,8526.0,57.7822,57.8701,57.7822,57.8701,8526.0
2023-09-07 15:15:00,59.26,59.35,59.26,59.31,15458.0,57.8896,57.9775,57.8896,57.9385,15458.0
2023-09-07 15:20:00,59.32,59.36,59.29,59.31,10300.0,57.9482,57.9873,57.9189,57.9385,10300.0
2023-09-07 15:25:00,59.31,59.34,59.26,59.32,10079.0,57.9385,57.9678,57.8896,57.9482,10079.0
2023-09-07 15:30:00,59.32,59.36,59.31,59.32,13591.0,57.9482,57.9873,57.9385,57.9482,13591.0
2023-09-07 15:35:00,59.31,59.35,59.27,59.29,15309.0,57.9385,57.9775,57.8994,57.9189,15309.0
2023-09-07 15:40:00,59.29,59.43,59.28,59.43,11499.0,57.9189,58.0557,57.9092,58.0557,11499.0
2023-09-07 15:45:00,59.47,59.47,59.39,59.45,17756.0,58.0948,58.0948,58.0166,58.0752,17756.0
2023-09-07 15:50:00,59.49,59.55,59.28,59.35,50626.0,58.1143,58.1729,57.9092,57.9775,50626.0
2023-09-07 15:55:00,59.32,59.4,59.26,59.29,48043.0,57.9482,58.0264,57.8896,57.9189,48043.0
2023-09-08 09:30:00,59.34,59.48,59.29,59.43,124061.0,57.9678,58.1045,57.9189,58.0557,124061.0
2023-09-08 09:35:00,59.44,59.48,59.24,59.32,75992.0,58.0655,58.1045,57.8701,57.9482,75992.0
2023-09-08 09:40:00,59.31,59.46,59.24,59.42,73876.0,57.9385,58.085,57.8701,58.0459,73876.0
2023-09-08 09:45:00,59.41,59.42,59.29,59.36,37462.0,58.0361,58.0459,57.9189,57.9873,37462.0
2023-09-08 09:50:00,59.38,59.39,59.23,59.26,32874.0,58.0068,58.0166,57.8603,57.8896,32874.0
2023-09-08 09:55:00,59.24,59.38,59.18,59.34,54944.0,57.8701,58.0068,57.8115,57.9678,54944.0
2023-09-08 10:00:00,59.43,59.6,59.41,59.6,77476.0,58.0557,58.2218,58.0361,58.2218,77476.0
2023-09-08 10:05:00,59.62,59.66,59.49,59.53,36386.0,58.2413,58.2804,58.1143,58.1534,36386.0
2023-09-08 10:10:00,59.49,59.63,59.45,59.62,6800.0,58.1143,58.2511,58.0752,58.2413,6800.0
2023-09-08 10:15:00,59.65,59.68,59.61,59.66,14100.0,58.2706,58.2999,58.2315,58.2804,14100.0
2023-09-08 10:20:00,59.64,59.81,59.64,59.79,34310.0,58.2608,58.4269,58.2608,58.4074,34310.0
2023-09-08 10:25:00,59.8,59.91,59.77,59.87,30947.0,58.4171,58.5246,58.3878,58.4855,30947.0
2023-09-08 10:30:00,59.88,59.95,59.79,59.82,64792.0,58.4953,58.5637,58.4074,58.4367,64792.0
2023-09-08 10:35:00,59.8,59.86,59.78,59.83,24181.0,58.4171,58.4757,58.3976,58.4464,24181.0
2023-09-08 10:40:00,59.83,59.83,59.67,59.78,18175.0,58.4464,58.4464,58.2901,58.3976,18175.0
2023-09-08 10:45:00,59.75,59.78,59.68,59.78,14650.0,58.3683,58.3976,58.2999,58.3976,14650.0
2023-09-08 10:50:00,59.78,59.88,59.77,59.83,23758.0,58.3976,58.4953,58.3878,58.4464,23758.0
2023-09-08 10:55:00,59.83,59.93,59.79,59.8,15495.0,58.4464,58.5441,58.4074,58.4171,15495.0
2023-09-08 11:00:00,59.78,59.95,59.76,59.89,43292.0,58.3976,58.5637,58.3781,58.505,43292.0
2023-09-08 11:05:00,59.89,59.91,59.72,59.74,67627.0,58.505,58.5246,58.339,58.3585,67627.0
2023-09-08 11:10:00,59.74,59.91,59.74,59.9,16475.0,58.3585,58.5246,58.3585,58.5148,16475.0
2023-09-08 11:15:00,59.9,59.96,59.87,59.89,9823.0,58.5148,58.5734,58.4855,58.505,9823.0
2023-09-08 11:20:00,59.88,59.91,59.86,59.87,49300.0,58.4953,58.5246,58.4757,58.4855,49300.0
2023-09-08 11:25:00,59.87,59.91,59.85,59.87,9059.0,58.4855,58.5246,58.466,58.4855,9059.0
2023-09-08 11:30:00,59.88,59.99,59.87,59.94,18933.0,58.4953,58.6027,58.4855,58.5539,18933.0
2023-09-08 11:35:00,59.94,59.95,59.9,59.95,9179.0,58.5539,58.5637,58.5148,58.5637,9179.0
2023-09-08 11:40:00,59.96,59.97,59.83,59.85,17623.0,58.5734,58.5832,58.4464,58.466,17623.0
2023-09-08 11:45:00,59.85,59.9,59.81,59.83,12475.0,58.466,58.5148,58.4269,58.4464,12475.0
2023-09-08 11:50:00,59.84,59.86,59.78,59.82,8966.0,58.4562,58.4757,58.3976,58.4367,8966.0
2023-09-08 11:55:00,59.83,59.83,59.62,59.68,28537.0,58.4464,58.4464,58.2413,58.2999,28537.0
2023-09-08 12:00:00,59.69,59.69,59.6,59.66,15200.0,58.3097,58.3097,58.2218,58.2804,15200.0
2023-09-08 12:05:00,59.67,59.71,59.66,59.69,8247.0,58.2901,58.3292,58.2804,58.3097,8247.0
2023-09-08 12:10:00,59.68,59.8,59.68,59.79,13335.0,58.2999,58.4171,58.2999,58.4074,13335.0
2023-09-08 12:15:00,59.79,59.93,59.79,59.9,18507.0,58.4074,58.5441,58.4074,58.5148,18507.0
2023-09-08 12:20:00,59.91,59.94,59.84,59.91,8100.0,58.5246,58.5539,58.4562,58.5246,8100.0
2023-09-08 12:25:00,59.86,59.86,59.78,59.79,14500.0,58.4757,58.4757,58.3976,58.4074,14500.0
2023-09-08 12:30:00,59.76,59.76,59.61,59.73,34433.0,58.3781,58.3781,58.2315,58.3487,34433.0
2023-09-08 12:35:00,59.73,59.74,59.69,59.72,11000.0,58.3487,58.3585,58.3097,58.339,11000.0
2023-09-08 12:40:00,59.72,59.85,59.72,59.78,8300.0,58.339,58.466,58.339,58.3976,8300.0
2023-09-08 12:45:00,59.78,59.8,59.67,59.68,22217.0,58.3976,58.4171,58.2901,58.2999,22217.0
2023-09-08 12:50:00,59.66,59.74,59.61,59.74,27286.0,58.2804,58.3585,58.2315,58.3585,27286.0
2023-09-08 12:55:00,59.7,59.79,59.7,59.78,12678.0,58.3194,58.4074,58.3194,58.3976,12678.0
2023-09-08 13:00:00,59.79,59.79,59.68,59.75,15314.0,58.4074,58.4074,58.2999,58.3683,15314.0
2023-09-08 13:05:00,59.74,59.74,59.69,59.72,7470.0,58.3585,58.3585,58.3097,58.339,7470.0
2023-09-08 13:10:00,59.71,59.78,59.69,59.78,13442.0,58.3292,58.3976,58.3097,58.3976,13442.0
2023-09-08 13:15:00,59.78,59.92,59.78,59.92,15322.0,58.3976,58.5344,58.3976,58.5344,15322.0
2023-09-08 13:20:00,59.93,59.94,59.81,59.82,16604.0,58.5441,58.5539,58.4269,58.4367,16604.0
2023-09-08 13:25:00,59.8,59.8,59.72,59.78,10335.0,58.4171,58.4171,58.339,58.3976,10335.0
2023-09-08 13:30:00,59.76,59.81,59.72,59.78,18316.0,58.3781,58.4269,58.339,58.3976,18316.0
2023-09-08 13:35:00,59.77,59.79,59.72,59.78,5020.0,58.3878,58.4074,58.339,58.3976,5020.0
2023-09-08 13:40:00,59.79,59.86,59.74,59.8,8820.0,58.4074,58.4757,58.3585,58.4171,8820.0
2023-09-08 13:45:00,59.79,59.82,59.76,59.76,6426.0,58.4074,58.4367,58.3781,58.3781,6426.0
2023-09-08 13:50:00,59.78,59.79,59.7,59.71,18919.0,58.3976,58.4074,58.3194,58.3292,18919.0
2023-09-08 13:55:00,59.7,59.81,59.7,59.81,15719.0,58.3194,58.4269,58.3194,58.4269,15719.0
2023-09-08 14:00:00,59.82,59.9,59.81,59.88,21265.0,58.4367,58.5148,58.4269,58.4953,21265.0
2023-09-08 14:05:00,59.88,59.89,59.81,59.83,4100.0,58.4953,58.505,58.4269,58.4464,4100.0
2023-09-08 14:10:00,59.82,59.82,59.53,59.58,49770.0,58.4367,58.4367,58.1534,58.2022,49770.0
2023-09-08 14:15:00,59.55,59.61,59.55,59.58,15115.0,58.1729,58.2315,58.1729,58.2022,15115.0
2023-09-08 14:20:00,59.59,59.64,59.54,59.56,27617.0,58.212,58.2608,58.1631,58.1827,27617.0
2023-09-08 14:25:00,59.57,59.58,59.5,59.58,14379.0,58.1924,58.2022,58.1241,58.2022,14379.0
2023-09-08 14:30:00,59.55,59.55,59.48,59.49,7007.0,58.1729,58.1729,58.1045,58.1143,7007.0
2023-09-08 14:35:00,59.51,59.59,59.46,59.46,14436.0,58.1338,58.212,58.085,58.085,14436.0
2023-09-08 14:40:00,59.47,59.61,59.47,59.58,4971.0,58.0948,58.2315,58.0948,58.2022,4971.0
2023-09-08 14:45:00,59.58,59.59,59.49,59.51,9303.0,58.2022,58.212,58.1143,58.1338,9303.0
2023-09-08 14:50:00,59.51,59.53,59.46,59.47,7202.0,58.1338,58.1534,58.085,58.0948,7202.0
2023-09-08 14:55:00,59.47,59.52,59.46,59.47,11264.0,58.0948,58.1436,58.085,58.0948,11264.0
2023-09-08 15:00:00,59.46,59.47,59.34,59.37,29348.0,58.085,58.0948,57.9678,57.9971,29348.0
2023-09-08 15:05:00,59.38,59.47,59.38,59.41,12897.0,58.0068,58.0948,58.0068,58.0361,12897.0
2023-09-08 15:10:00,59.42,59.47,59.38,59.45,7614.0,58.0459,58.0948,58.0068,58.0752,7614.0
2023-09-08 15:15:00,59.44,59.45,59.37,59.37,15207.0,58.0655,58.0752,57.9971,57.9971,15207.0
2023-09-08 15:20:00,59.37,59.41,59.33,59.39,9013.0,57.9971,58.0361,57.958,58.0166,9013.0
2023-09-08 15:25:00,59.39,59.41,59.31,59.34,11921.0,58.0166,58.0361,57.9385,57.9678,11921.0
2023-09-08 15:30:00,59.33,59.49,59.29,59.48,15890.0,57.958,58.1143,57.9189,58.1045,15890.0
2023-09-08 15:35:00,59.47,59.51,59.43,59.51,13750.0,58.0948,58.1338,58.0557,58.1338,13750.0
2023-09-08 15:40:00,59.5,59.55,59.48,59.54,54257.0,58.1241,58.1729,58.1045,58.1631,54257.0
2023-09-08 15:45:00,59.56,59.61,59.54,59.55,41640.0,58.1827,58.2315,58.1631,58.1729,41640.0
2023-09-08 15:50:00,59.56,59.58,59.47,59.54,31219.0,58.1827,58.2022,58.0948,58.1631,31219.0
2023-09-08 15:55:00,59.55,59.78,59.53,59.72,73423.0,58.1729,58.3976,58.1534,58.339,73423.0
2023-09-11 09:30:00,60.49,60.72,60.46,60.69,96592.0,59.0912,59.3159,59.0619,59.2865,96592.0
2023-09-11 09:35:00,60.7,60.78,60.52,60.53,55668.0,59.2963,59.3745,59.1205,59.1302,55668.0
2023-09-11 09:40:00,60.53,60.58,60.49,60.54,36301.0,59.1302,59.1791,59.0912,59.14,36301.0
2023-09-11 09:45:00,60.55,60.55,60.39,60.4,39000.0,59.1498,59.1498,58.9935,59.0033,39000.0
2023-09-11 09:50:00,60.37,60.37,60.27,60.29,31141.0,58.9739,58.9739,58.8763,58.8958,31141.0
2023-09-11 09:55:00,60.28,60.36,60.13,60.13,24759.0,58.886,58.9642,58.7395,58.7395,24759.0
2023-09-11 10:00:00,60.15,60.15,59.92,59.92,25571.0,58.759,58.759,58.5344,58.5344,25571.0
2023-09-11 10:05:00,59.89,60.03,59.86,60.01,28883.0,58.505,58.6418,58.4757,58.6223,28883.0
2023-09-11 10:10:00,60.05,60.13,60.02,60.12,40558.0,58.6613,58.7395,58.632,58.7297,40558.0
2023-09-11 10:15:00,60.09,60.25,60.08,60.24,17946.0,58.7004,58.8567,58.6907,58.847,17946.0
2023-09-11 10:20:00,60.25,60.37,60.21,60.35,17386.0,58.8567,58.9739,58.8176,58.9544,17386.0
2023-09-11 10:25:00,60.34,60.45,60.31,60.41,62264.0,58.9446,59.0521,58.9153,59.013,62264.0
2023-09-11 10:30:00,60.41,60.42,60.12,60.14,31395.0,59.013,59.0228,58.7297,58.7493,31395.0
2023-09-11 10:35:00,60.13,60.14,59.99,60.01,19356.0,58.7395,58.7493,58.6027,58.6223,19356.0
2023-09-11 10:40:00,60.02,60.12,59.97,60.06,18950.0,58.632,58.7297,58.5832,58.6711,18950.0
2023-09-11 10:45:00,60.06,60.13,60.05,60.11,21536.0,58.6711,58.7395,58.6613,58.72,21536.0
2023-09-11 10:50:00,60.12,60.21,60.09,60.1,10301.0,58.7297,58.8176,58.7004,58.7102,10301.0
2023-09-11 10:55:00,60.08,60.09,59.92,60.0,53640.0,58.6907,58.7004,58.5344,58.6125,53640.0
2023-09-11 11:00:00,59.97,59.97,59.8,59.87,29827.0,58.5832,58.5832,58.4171,58.4855,29827.0
2023-09-11 11:05:00,59.9,59.96,59.82,59.82,31247.0,58.5148,58.5734,58.4367,58.4367,31247.0
2023-09-11 11:10:00,59.81,59.83,59.77,59.83,16930.0,58.4269,58.4464,58.3878,58.4464,16930.0
2023-09-11 11:15:00,59.84,59.85,59.78,59.84,21254.0,58.4562,58.466,58.3976,58.4562,21254.0
2023-09-11 11:20:00,59.79,59.92,59.78,59.89,32919.0,58.4074,58.5344,58.3976,58.505,32919.0
2023-09-11 11:25:00,59.89,60.01,59.88,59.94,69494.0,58.505,58.6223,58.4953,58.5539,69494.0
2023-09-11 11:30:00,59.91,59.94,59.85,59.85,9589.0,58.5246,58.5539,58.466,58.466,9589.0
2023-09-11 11:35:00,59.85,59.92,59.84,59.88,5933.0,58.466,58.5344,58.4562,58.4953,5933.0
2023-09-11 11:40:00,59.9,59.9,59.69,59.76,22356.0,58.5148,58.5148,58.3097,58.3781,22356.0
2023-09-11 11:45:00,59.72,59.78,59.71,59.76,6625.0,58.339,58.3976,58.3292,58.3781,6625.0
2023-09-11 11:50:00,59.76,59.82,59.71,59.77,11261.0,58.3781,58.4367,58.3292,58.3878,11261.0
2023-09-11 11:55:00,59.8,59.81,59.75,59.77,10550.0,58.4171,58.4269,58.3683,58.3878,10550.0
2023-09-11 12:00:00,59.79,59.87,59.77,59.82,13017.0,58.4074,58.4855,58.3878,58.4367,13017.0
2023-09-11 12:05:00,59.82,60.02,59.8,59.98,32142.0,58.4367,58.632,58.4171,58.593,32142.0
2023-09-11 12:10:00,59.98,60.05,59.96,60.03,19011.0,58.593,58.6613,58.5734,58.6418,19011.0
2023-09-11 12:15:00,60.03,60.07,59.97,59.99,29831.0,58.6418,58.6809,58.5832,58.6027,29831.0
2023-09-11 12:20:00,59.98,59.99,59.94,59.95,10949.0,58.593,58.6027,58.5539,58.5637,10949.0
2023-09-11 12:25:00,59.96,60.15,59.96,60.09,41395.0,58.5734,58.759,58.5734,58.7004,41395.0
2023-09-11 12:30:00,60.1,60.13,60.04,60.11,9686.0,58.7102,58.7395,58.6516,58.72,9686.0
2023-09-11 12:35:00,60.11,60.11,60.04,60.06,9991.0,58.72,58.72,58.6516,58.6711,9991.0
2023-09-11 12:40:00,60.06,60.11,60.04,60.1,6000.0,58.6711,58.72,58.6516,58.7102,6000.0
2023-09-11 12:45:00,60.09,60.13,60.08,60.12,7294.0,58.7004,58.7395,58.6907,58.7297,7294.0
2023-09-11 12:50:00,60.12,60.15,60.05,60.13,7913.0,58.7297,58.759,58.6613,58.7395,7913.0
2023-09-11 12:55:00,60.13,60.17,60.13,60.15,4944.0,58.7395,58.7786,58.7395,58.759,4944.0
2023-09-11 13:00:00,60.13,60.13,60.07,60.12,8825.0,58.7395,58.7395,58.6809,58.7297,8825.0
2023-09-11 13:05:00,60.13,60.14,60.07,60.1,5264.0,58.7395,58.7493,58.6809,58.7102,5264.0
2023-09-11 13:10:00,60.11,60.11,60.06,60.1,5400.0,58.72,58.72,58.6711,58.7102,5400.0
2023-09-11 13:15:00,60.09,60.13,60.08,60.12,6131.0,58.7004,58.7395,58.6907,58.7297,6131.0
2023-09-11 13:20:00,60.15,60.19,60.15,60.19,19856.0,58.759,58.7981,58.759,58.7981,19856.0
2023-09-11 13:25:00,60.2,60.24,60.17,60.24,5592.0,58.8079,58.847,58.7786,58.847,5592.0
2023-09-11 13:30:00,60.24,60.25,60.18,60.25,9571.0,58.847,58.8567,58.7883,58.8567,9571.0
2023-09-11 13:35:00,60.27,60.3,60.24,60.3,9542.0,58.8763,58.9056,58.847,58.9056,9542.0
2023-09-11 13:40:00,60.29,60.3,60.18,60.19,5505.0,58.8958,58.9056,58.7883,58.7981,5505.0
2023-09-11 13:45:00,60.19,60.21,60.17,60.17,4400.0,58.7981,58.8176,58.7786,58.7786,4400.0
2023-09-11 13:50:00,60.15,60.18,60.14,60.16,1500.0,58.759,58.7883,58.7493,58.7688,1500.0
2023-09-11 13:55:00,60.17,60.19,60.12,60.19,13104.0,58.7786,58.7981,58.7297,58.7981,13104.0
2023-09-11 14:00:00,60.19,60.21,60.15,60.15,5561.0,58.7981,58.8176,58.759,58.759,5561.0
2023-09-11 14:05:00,60.12,60.18,60.12,60.17,17885.0,58.7297,58.7883,58.7297,58.7786,17885.0
2023-09-11 14:10:00,60.16,60.25,60.15,60.24,3074.0,58.7688,58.8567,58.759,58.847,3074.0
2023-09-11 14:15:00,60.25,60.26,60.21,60.22,1665.0,58.8567,58.8665,58.8176,58.8274,1665.0
2023-09-11 14:20:00,60.26,60.27,60.22,60.23,4895.0,58.8665,58.8763,58.8274,58.8372,4895.0
2023-09-11 14:25:00,60.2,60.21,60.18,60.21,7171.0,58.8079,58.8176,58.7883,58.8176,7171.0
2023-09-11 14:30:00,60.22,60.27,60.22,60.25,980.0,58.8274,58.8763,58.8274,58.8567,980.0
2023-09-11 14:35:00,60.24,60.29,60.24,60.26,3673.0,58.847,58.8958,58.847,58.8665,3673.0
2023-09-11 14:40:00,60.25,60.25,60.21,60.25,9460.0,58.8567,58.8567,58.8176,58.8567,9460.0
2023-09-11 14:45:00,60.23,60.28,60.22,60.27,10754.0,58.8372,58.886,58.8274,58.8763,10754.0
2023-09-11 14:50:00,60.27,60.27,60.23,60.24,1100.0,58.8763,58.8763,58.8372,58.847,1100.0
2023-09-11 14:55:00,60.24,60.25,60.18,60.2,4230.0,58.847,58.8567,58.7883,58.8079,4230.0
2023-09-11 15:00:00,60.22,60.22,60.19,60.21,3310.0,58.8274,58.8274,58.7981,58.8176,3310.0
2023-09-11 15:05:00,60.21,60.22,60.18,60.2,2811.0,58.8176,58.8274,58.7883,58.8079,2811.0
2023-09-11 15:10:00,60.2,60.2,60.11,60.13,4182.0,58.8079,58.8079,58.72,58.7395,4182.0
2023-09-11 15:15:00,60.1,60.12,60.07,60.08,5860.0,58.7102,58.7297,58.6809,58.6907,5860.0
2023-09-11 15:20:00,60.09,60.21,60.08,60.21,9018.0,58.7004,58.8176,58.6907,58.8176,9018.0
2023-09-11 15:25:00,60.21,60.23,60.14,60.18,13000.0,58.8176,58.8372,58.7493,58.7883,13000.0
2023-09-11 15:30:00,60.17,60.17,60.1,60.16,3761.0,58.7786,58.7786,58.7102,58.7688,3761.0
2023-09-11 15:35:00,60.15,60.15,60.09,60.14,5905.0,58.759,58.759,58.7004,58.7493,5905.0
2023-09-11 15:40:00,60.14,60.16,60.08,60.09,9088.0,58.7493,58.7688,58.6907,58.7004,9088.0
2023-09-11 15:45:00,60.08,60.08,60.02,60.05,18906.0,58.6907,58.6907,58.632,58.6613,18906.0
2023-09-11 15:50:00,60.05,60.06,59.99,60.05,24386.0,58.6613,58.6711,58.6027,58.6613,24386.0
2023-09-11 15:55:00,60.05,60.16,59.99,60.16,29200.0,58.6613,58.7688,58.6027,58.7688,29200.0
2023-09-12 09:30:00,59.74,59.96,59.6,59.96,57171.0,58.3585,58.5734,58.2218,58.5734,57171.0
2023-09-12 09:35:00,59.97,60.03,59.86,59.87,28414.0,58.5832,58.6418,58.4757,58.4855,28414.0
2023-09-12 09:40:00,59.86,59.96,59.77,59.84,27442.0,58.4757,58.5734,58.3878,58.4562,27442.0
2023-09-12 09:45:00,59.83,59.89,59.73,59.74,28188.0,58.4464,58.505,58.3487,58.3585,28188.0
2023-09-12 09:50:00,59.75,59.79,59.71,59.77,17969.0,58.3683,58.4074,58.3292,58.3878,17969.0
2023-09-12 09:55:00,59.8,59.86,59.77,59.83,12100.0,58.4171,58.4757,58.3878,58.4464,12100.0
2023-09-12 10:00:00,59.82,59.87,59.74,59.74,17420.0,58.4367,58.4855,58.3585,58.3585,17420.0
2023-09-12 10:05:00,59.7,59.74,59.63,59.66,30695.0,58.3194,58.3585,58.2511,58.2804,30695.0
2023-09-12 10:10:00,59.65,59.8,59.65,59.75,23415.0,58.2706,58.4171,58.2706,58.3683,23415.0
2023-09-12 10:15:00,59.78,59.8,59.66,59.8,27429.0,58.3976,58.4171,58.2804,58.4171,27429.0
2023-09-12 10:20:00,59.78,59.79,59.65,59.7,33704.0,58.3976,58.4074,58.2706,58.3194,33704.0
2023-09-12 10:25:00,59.69,59.75,59.61,59.74,57490.0,58.3097,58.3683,58.2315,58.3585,57490.0
2023-09-12 10:30:00,59.74,59.83,59.69,59.81,28625.0,58.3585,58.4464,58.3097,58.4269,28625.0
2023-09-12 10:35:00,59.8,59.83,59.7,59.72,21030.0,58.4171,58.4464,58.3194,58.339,21030.0
2023-09-12 10:40:00,59.73,59.86,59.68,59.85,39376.0,58.3487,58.4757,58.2999,58.466,39376.0
2023-09-12 10:45:00,59.83,59.87,59.77,59.78,10615.0,58.4464,58.4855,58.3878,58.3976,10615.0
2023-09-12 10:50:00,59.78,59.81,59.75,59.81,10360.0,58.3976,58.4269,58.3683,58.4269,10360.0
2023-09-12 10:55:00,59.81,59.88,59.78,59.79,17249.0,58.4269,58.4953,58.3976,58.4074,17249.0
2023-09-12 11:00:00,59.79,60.0,59.79,60.0,27503.0,58.4074,58.6125,58.4074,58.6125,27503.0
2023-09-12 11:05:00,60.0,60.03,59.85,59.88,14532.0,58.6125,58.6418,58.466,58.4953,14532.0
2023-09-12 11:10:00,59.88,59.99,59.88,59.95,46127.0,58.4953,58.6027,58.4953,58.5637,46127.0
2023-09-12 11:15:00,59.98,60.03,59.92,59.98,13865.0,58.593,58.6418,58.5344,58.593,13865.0
2023-09-12 11:20:00,59.98,60.1,59.98,60.08,18220.0,58.593,58.7102,58.593,58.6907,18220.0
2023-09-12 11:25:00,60.1,60.17,60.02,60.17,14478.0,58.7102,58.7786,58.632,58.7786,14478.0
2023-09-12 11:30:00,60.19,60.27,60.17,60.23,18456.0,58.7981,58.8763,58.7786,58.8372,18456.0
2023-09-12 11:35:00,60.23,60.27,60.21,60.21,7335.0,58.8372,58.8763,58.8176,58.8176,7335.0
2023-09-12 11:40:00,60.21,60.27,60.21,60.22,13604.0,58.8176,58.8763,58.8176,58.8274,13604.0
2023-09-12 11:45:00,60.23,60.33,60.23,60.32,18495.0,58.8372,58.9349,58.8372,58.9251,18495.0
2023-09-12 11:50:00,60.32,60.41,60.32,60.4,11561.0,58.9251,59.013,58.9251,59.0033,11561.0
2023-09-12 11:55:00,60.42,60.45,60.37,60.42,21196.0,59.0228,59.0521,58.9739,59.0228,21196.0
2023-09-12 12:00:00,60.43,60.55,60.42,60.52,12912.0,59.0326,59.1498,59.0228,59.1205,12912.0
2023-09-12 12:05:00,60.53,60.55,60.45,60.54,27299.0,59.1302,59.1498,59.0521,59.14,27299.0
2023-09-12 12:10:00,60.53,60.56,60.48,60.54,46372.0,59.1302,59.1596,59.0814,59.14,46372.0
2023-09-12 12:15:00,60.54,60.64,60.54,60.61,14313.0,59.14,59.2377,59.14,59.2084,14313.0
2023-09-12 12:20:00,60.61,60.64,60.58,60.62,9910.0,59.2084,59.2377,59.1791,59.2182,9910.0
2023-09-12 12:25:00,60.62,60.62,60.54,60.6,14677.0,59.2182,59.2182,59.14,59.1986,14677.0
2023-09-12 12:30:00,60.55,60.57,60.48,60.48,39112.0,59.1498,59.1693,59.0814,59.0814,39112.0
2023-09-12 12:35:00,60.45,60.54,60.44,60.52,18309.0,59.0521,59.14,59.0423,59.1205,18309.0
2023-09-12 12:40:00,60.51,60.57,60.5,60.56,11804.0,59.1107,59.1693,59.1009,59.1596,11804.0
2023-09-12 12:45:00,60.55,60.6,60.53,60.6,7358.0,59.1498,59.1986,59.1302,59.1986,7358.0
2023-09-12 12:50:00,60.57,60.57,60.52,60.54,5910.0,59.1693,59.1693,59.1205,59.14,5910.0
2023-09-12 12:55:00,60.54,60.56,60.52,60.56,4322.0,59.14,59.1596,59.1205,59.1596,4322.0
2023-09-12 13:00:00,60.58,60.7,60.54,60.65,13756.0,59.1791,59.2963,59.14,59.2475,13756.0
2023-09-12 13:05:00,60.67,60.67,60.63,60.65,10331.0,59.267,59.267,59.2279,59.2475,10331.0
2023-09-12 13:10:00,60.67,60.74,60.66,60.68,9618.0,59.267,59.3354,59.2572,59.2768,9618.0
2023-09-12 13:15:00,60.68,60.75,60.67,60.74,7300.0,59.2768,59.3452,59.267,59.3354,7300.0
2023-09-12 13:20:00,60.75,61.13,60.75,61.1,44865.0,59.3452,59.7164,59.3452,59.6871,44865.0
2023-09-12 13:25:00,61.1,61.1,61.02,61.06,21337.0,59.6871,59.6871,59.6089,59.648,21337.0
2023-09-12 13:30:00,61.06,61.12,61.06,61.07,31403.0,59.648,59.7066,59.648,59.6578,31403.0
2023-09-12 13:35:00,61.09,61.1,60.94,60.99,22168.0,59.6773,59.6871,59.5308,59.5796,22168.0
2023-09-12 13:40:00,60.99,61.0,60.77,60.78,61994.0,59.5796,59.5894,59.3647,59.3745,61994.0
2023-09-12 13:45:00,60.77,60.79,60.64,60.7,34438.0,59.3647,59.3842,59.2377,59.2963,34438.0
2023-09-12 13:50:00,60.72,60.74,60.62,60.64,20291.0,59.3159,59.3354,59.2182,59.2377,20291.0
2023-09-12 13:55:00,60.6,60.62,60.53,60.56,9307.0,59.1986,59.2182,59.1302,59.1596,9307.0
2023-09-12 14:00:00,60.53,60.53,60.46,60.51,14625.0,59.1302,59.1302,59.0619,59.1107,14625.0
2023-09-12 14:05:00,60.48,60.5,60.46,60.49,14291.0,59.0814,59.1009,59.0619,59.0912,14291.0
2023-09-12 14:10:00,60.5,60.55,60.49,60.49,23974.0,59.1009,59.1498,59.0912,59.0912,23974.0
2023-09-12 14:15:00,60.48,60.55,60.4,60.46,15065.0,59.0814,59.1498,59.0033,59.0619,15065.0
2023-09-12 14:20:00,60.49,60.49,60.38,60.44,11870.0,59.0912,59.0912,58.9837,59.0423,11870.0
2023-09-12 14:25:00,60.42,60.44,60.37,60.41,11728.0,59.0228,59.0423,58.9739,59.013,11728.0
2023-09-12 14:30:00,60.4,60.44,60.33,60.42,20870.0,59.0033,59.0423,58.9349,59.0228,20870.0
2023-09-12 14:35:00,60.42,60.42,60.38,60.39,9549.0,59.0228,59.0228,58.9837,58.9935,9549.0
2023-09-12 14:40:00,60.41,60.41,60.33,60.34,6950.0,59.013,59.013,58.9349,58.9446,6950.0
2023-09-12 14:45:00,60.32,60.35,60.25,60.28,14901.0,58.9251,58.9544,58.8567,58.886,14901.0
2023-09-12 14:50:00,60.25,60.25,60.09,60.1,18844.0,58.8567,58.8567,58.7004,58.7102,18844.0
2023-09-12 14:55:00,60.09,60.19,60.07,60.12,15828.0,58.7004,58.7981,58.6809,58.7297,15828.0
2023-09-12 15:00:00,60.11,60.11,60.0,60.03,36360.0,58.72,58.72,58.6125,58.6418,36360.0
2023-09-12 15:05:00,60.0,60.01,59.97,59.97,9690.0,58.6125,58.6223,58.5832,58.5832,9690.0
2023-09-12 15:10:00,60.01,60.03,59.97,59.98,7800.0,58.6223,58.6418,58.5832,58.593,7800.0
2023-09-12 15:15:00,59.97,59.97,59.87,59.91,15654.0,58.5832,58.5832,58.4855,58.5246,15654.0
2023-09-12 15:20:00,59.9,59.95,59.79,59.79,14025.0,58.5148,58.5637,58.4074,58.4074,14025.0
2023-09-12 15:25:00,59.8,59.9,59.8,59.9,12049.0,58.4171,58.5148,58.4171,58.5148,12049.0
2023-09-12 15:30:00,59.92,60.0,59.9,59.97,15953.0,58.5344,58.6125,58.5148,58.5832,15953.0
2023-09-12 15:35:00,59.98,60.0,59.95,59.96,15297.0,58.593,58.6125,58.5637,58.5734,15297.0
2023-09-12 15:40:00,59.98,60.06,59.96,60.05,16239.0,58.593,58.6711,58.5734,58.6613,16239.0
2023-09-12 15:45:00,60.04,60.06,59.96,59.98,13729.0,58.6516,58.6711,58.5734,58.593,13729.0
2023-09-12 15:50:00,60.02,60.1,60.02,60.1,13532.0,58.632,58.7102,58.632,58.7102,13532.0
2023-09-12 15:55:00,60.08,60.09,59.98,60.05,26991.0,58.6907,58.7004,58.593,58.6613,26991.0
2023-09-13 09:30:00,60.18,60.7,60.15,60.57,100198.0,58.7883,59.2963,58.759,59.1693,100198.0
2023-09-13 09:35:00,60.55,60.59,60.23,60.3,32664.0,59.1498,59.1889,58.8372,58.9056,32664.0
2023-09-13 09:40:00,60.3,60.34,60.08,60.21,26916.0,58.9056,58.9446,58.6907,58.8176,26916.0
2023-09-13 09:45:00,60.22,60.39,60.19,60.33,14497.0,58.8274,58.9935,58.7981,58.9349,14497.0
2023-09-13 09:50:00,60.37,60.37,60.15,60.22,17747.0,58.9739,58.9739,58.759,58.8274,17747.0
2023-09-13 09:55:00,60.24,60.44,60.13,60.43,11760.0,58.847,59.0423,58.7395,59.0326,11760.0
2023-09-13 10:00:00,60.45,60.5,60.24,60.28,22574.0,59.0521,59.1009,58.847,58.886,22574.0
2023-09-13 10:05:00,60.21,60.22,60.02,60.1,16847.0,58.8176,58.8274,58.632,58.7102,16847.0
2023-09-13 10:10:00,60.09,60.14,59.95,59.96,14530.0,58.7004,58.7493,58.5637,58.5734,14530.0
2023-09-13 10:15:00,59.89,59.9,59.75,59.79,23700.0,58.505,58.5148,58.3683,58.4074,23700.0
2023-09-13 10:20:00,59.78,59.93,59.77,59.89,17635.0,58.3976,58.5441,58.3878,58.505,17635.0
2023-09-13 10:25:00,59.88,59.97,59.87,59.96,12486.0,58.4953,58.5832,58.4855,58.5734,12486.0
2023-09-13 10:30:00,59.96,60.1,59.94,60.1,14217.0,58.5734,58.7102,58.5539,58.7102,14217.0
2023-09-13 10:35:00,60.08,60.26,60.08,60.26,23417.0,58.6907,58.8665,58.6907,58.8665,23417.0
2023-09-13 10:40:00,60.27,60.32,60.22,60.24,17038.0,58.8763,58.9251,58.8274,58.847,17038.0
2023-09-13 10:45:00,60.25,60.31,60.19,60.26,9611.0,58.8567,58.9153,58.7981,58.8665,9611.0
2023-09-13 10:50:00,60.26,60.43,60.24,60.43,16423.0,58.8665,59.0326,58.847,59.0326,16423.0
2023-09-13 10:55:00,60.44,60.5,60.42,60.45,21995.0,59.0423,59.1009,59.0228,59.0521,21995.0
2023-09-13 11:00:00,60.46,60.47,60.35,60.46,6900.0,59.0619,59.0716,58.9544,59.0619,6900.0
2023-09-13 11:05:00,60.47,60.49,60.42,60.42,15657.0,59.0716,59.0912,59.0228,59.0228,15657.0
2023-09-13 11:10:00,60.44,60.47,60.42,60.44,10381.0,59.0423,59.0716,59.0228,59.0423,10381.0
2023-09-13 11:15:00,60.45,60.46,60.32,60.33,11639.0,59.0521,59.0619,58.9251,58.9349,11639.0
2023-09-13 11:20:00,60.31,60.4,60.28,60.39,18456.0,58.9153,59.0033,58.886,58.9935,18456.0
2023-09-13 11:25:00,60.4,60.46,60.37,60.41,20121.0,59.0033,59.0619,58.9739,59.013,20121.0
2023-09-13 11:30:00,60.44,60.45,60.38,60.42,16068.0,59.0423,59.0521,58.9837,59.0228,16068.0
2023-09-13 11:35:00,60.4,60.43,60.31,60.32,15620.0,59.0033,59.0326,58.9153,58.9251,15620.0
2023-09-13 11:40:00,60.31,60.37,60.27,60.35,9832.0,58.9153,58.9739,58.8763,58.9544,9832.0
2023-09-13 11:45:00,60.37,60.44,60.34,60.4,5322.0,58.9739,59.0423,58.9446,59.0033,5322.0
2023-09-13 11:50:00,60.36,60.36,60.15,60.24,26416.0,58.9642,58.9642,58.759,58.847,26416.0
2023-09-13 11:55:00,60.24,60.31,60.15,60.31,9993.0,58.847,58.9153,58.759,58.9153,9993.0
2023-09-13 12:00:00,60.32,60.35,60.23,60.29,13506.0,58.9251,58.9544,58.8372,58.8958,13506.0
2023-09-13 12:05:00,60.27,60.32,60.25,60.27,2631.0,58.8763,58.9251,58.8567,58.8763,2631.0
2023-09-13 12:10:00,60.28,60.28,60.2,60.2,7070.0,58.886,58.886,58.8079,58.8079,7070.0
2023-09-13 12:15:00,60.18,60.38,60.17,60.36,8225.0,58.7883,58.9837,58.7786,58.9642,8225.0
2023-09-13 12:20:00,60.38,60.43,60.36,60.38,9294.0,58.9837,59.0326,58.9642,58.9837,9294.0
2023-09-13 12:25:00,60.35,60.41,60.32,60.32,9873.0,58.9544,59.013,58.9251,58.9251,9873.0
2023-09-13 12:30:00,60.34,60.38,60.25,60.28,4455.0,58.9446,58.9837,58.8567,58.886,4455.0
2023-09-13 12:35:00,60.32,60.32,60.16,60.17,9854.0,58.9251,58.9251,58.7688,58.7786,9854.0
2023-09-13 12:40:00,60.15,60.16,60.08,60.14,11539.0,58.759,58.7688,58.6907,58.7493,11539.0
2023-09-13 12:45:00,60.1,60.19,60.09,60.16,8806.0,58.7102,58.7981,58.7004,58.7688,8806.0
2023-09-13 12:50:00,60.16,60.21,60.12,60.21,11152.0,58.7688,58.8176,58.7297,58.8176,11152.0
2023-09-13 12:55:00,60.24,60.31,60.22,60.24,9062.0,58.847,58.9153,58.8274,58.847,9062.0
2023-09-13 13:00:00,60.24,60.32,60.17,60.17,7017.0,58.847,58.9251,58.7786,58.7786,7017.0
2023-09-13 13:05:00,60.18,60.18,60.12,60.13,1566.0,58.7883,58.7883,58.7297,58.7395,1566.0
2023-09-13 13:10:00,60.14,60.17,60.11,60.15,15019.0,58.7493,58.7786,58.72,58.759,15019.0
2023-09-13 13:15:00,60.12,60.23,60.12,60.17,6867.0,58.7297,58.8372,58.7297,58.7786,6867.0
2023-09-13 13:20:00,60.17,60.24,60.15,60.24,6177.0,58.7786,58.847,58.759,58.847,6177.0
2023-09-13 13:25:00,60.2,60.2,60.14,60.15,3719.0,58.8079,58.8079,58.7493,58.759,3719.0
2023-09-13 13:30:00,60.14,60.24,60.1,60.23,6066.0,58.7493,58.847,58.7102,58.8372,6066.0
2023-09-13 13:35:00,60.22,60.23,60.16,60.16,3221.0,58.8274,58.8372,58.7688,58.7688,3221.0
2023-09-13 13:40:00,60.18,60.21,60.16,60.21,2620.0,58.7883,58.8176,58.7688,58.8176,2620.0
2023-09-13 13:45:00,60.21,60.23,60.13,60.13,6230.0,58.8176,58.8372,58.7395,58.7395,6230.0
2023-09-13 13:50:00,60.15,60.15,60.13,60.14,700.0,58.759,58.759,58.7395,58.7493,700.0
2023-09-13 13:55:00,60.11,60.13,60.1,60.12,2850.0,58.72,58.7395,58.7102,58.7297,2850.0
2023-09-13 14:00:00,60.13,60.17,60.09,60.09,11478.0,58.7395,58.7786,58.7004,58.7004,11478.0
2023-09-13 14:05:00,60.07,60.07,59.99,60.05,16624.0,58.6809,58.6809,58.6027,58.6613,16624.0
2023-09-13 14:10:00,60.05,60.1,60.04,60.07,4053.0,58.6613,58.7102,58.6516,58.6809,4053.0
2023-09-13 14:15:00,60.05,60.05,59.96,59.99,14663.0,58.6613,58.6613,58.5734,58.6027,14663.0
2023-09-13 14:20:00,60.0,60.01,59.92,60.0,4001.0,58.6125,58.6223,58.5344,58.6125,4001.0
2023-09-13 14:25:00,60.01,60.03,59.95,60.0,9740.0,58.6223,58.6418,58.5637,58.6125,9740.0
2023-09-13 14:30:00,60.0,60.01,59.92,59.94,8873.0,58.6125,58.6223,58.5344,58.5539,8873.0
2023-09-13 14:35:00,59.94,60.04,59.93,60.02,12974.0,58.5539,58.6516,58.5441,58.632,12974.0
2023-09-13 14:40:00,60.02,60.05,59.94,59.96,3835.0,58.632,58.6613,58.5539,58.5734,3835.0
2023-09-13 14:45:00,59.93,59.97,59.86,59.86,8007.0,58.5441,58.5832,58.4757,58.4757,8007.0
2023-09-13 14:50:00,59.85,59.87,59.51,59.52,36020.0,58.466,58.4855,58.1338,58.1436,36020.0
2023-09-13 14:55:00,59.5,59.67,59.38,59.62,50196.0,58.1241,58.2901,58.0068,58.2413,50196.0
2023-09-13 15:00:00,59.63,59.64,59.37,59.38,21737.0,58.2511,58.2608,57.9971,58.0068,21737.0
2023-09-13 15:05:00,59.36,59.41,59.29,59.34,15415.0,57.9873,58.0361,57.9189,57.9678,15415.0
2023-09-13 15:10:00,59.34,59.4,59.3,59.33,29986.0,57.9678,58.0264,57.9287,57.958,29986.0
2023-09-13 15:15:00,59.31,59.45,59.3,59.43,74378.0,57.9385,58.0752,57.9287,58.0557,74378.0
2023-09-13 15:20:00,59.43,59.46,59.36,59.42,10377.0,58.0557,58.085,57.9873,58.0459,10377.0
2023-09-13 15:25:00,59.45,59.48,59.42,59.47,15679.0,58.0752,58.1045,58.0459,58.0948,15679.0
2023-09-13 15:30:00,59.48,59.59,59.46,59.56,29877.0,58.1045,58.212,58.085,58.1827,29877.0
2023-09-13 15:35:00,59.57,59.62,59.53,59.6,10179.0,58.1924,58.2413,58.1534,58.2218,10179.0
2023-09-13 15:40:00,59.63,59.67,59.62,59.63,13288.0,58.2511,58.2901,58.2413,58.2511,13288.0
2023-09-13 15:45:00,59.61,59.67,59.6,59.63,13520.0,58.2315,58.2901,58.2218,58.2511,13520.0
2023-09-13 15:50:00,59.62,59.68,59.55,59.67,18394.0,58.2413,58.2999,58.1729,58.2901,18394.0
2023-09-13 15:55:00,59.67,59.8,59.61,59.68,51459.0,58.2901,58.4171,58.2315,58.2999,51459.0
2023-09-14 09:30:00,60.71,60.72,60.31,60.41,181228.0,59.3061,59.3159,58.9153,59.013,181228.0
2023-09-14 09:35:00,60.39,60.5,60.36,60.4,50124.0,58.9935,59.1009,58.9642,59.0033,50124.0
2023-09-14 09:40:00,60.4,60.44,60.22,60.28,28231.0,59.0033,59.0423,58.8274,58.886,28231.0
2023-09-14 09:45:00,60.31,60.53,60.26,60.52,25613.0,58.9153,59.1302,58.8665,59.1205,25613.0
2023-09-14 09:50:00,60.52,60.64,60.46,60.59,63780.0,59.1205,59.2377,59.0619,59.1889,63780.0
2023-09-14 09:55:00,60.59,60.77,60.54,60.77,33215.0,59.1889,59.3647,59.14,59.3647,33215.0
2023-09-14 10:00:00,60.8,60.92,60.53,60.53,75301.0,59.394,59.5112,59.1302,59.1302,75301.0
2023-09-14 10:05:00,60.52,60.57,60.43,60.43,13826.0,59.1205,59.1693,59.0326,59.0326,13826.0
2023-09-14 10:10:00,60.42,60.44,60.32,60.32,31718.0,59.0228,59.0423,58.9251,58.9251,31718.0
2023-09-14 10:15:00,60.32,60.37,60.23,60.27,15476.0,58.9251,58.9739,58.8372,58.8763,15476.0
2023-09-14 10:20:00,60.27,60.42,60.21,60.4,20015.0,58.8763,59.0228,58.8176,59.0033,20015.0
2023-09-14 10:25:00,60.39,60.41,60.26,60.41,20869.0,58.9935,59.013,58.8665,59.013,20869.0
2023-09-14 10:30:00,60.44,60.54,60.4,60.54,45158.0,59.0423,59.14,59.0033,59.14,45158.0
2023-09-14 10:35:00,60.54,60.6,60.48,60.52,11922.0,59.14,59.1986,59.0814,59.1205,11922.0
2023-09-14 10:40:00,60.53,60.61,60.53,60.61,10568.0,59.1302,59.2084,59.1302,59.2084,10568.0
2023-09-14 10:45:00,60.61,60.78,60.61,60.75,27191.0,59.2084,59.3745,59.2084,59.3452,27191.0
2023-09-14 10:50:00,60.75,60.86,60.74,60.74,16456.0,59.3452,59.4526,59.3354,59.3354,16456.0
2023-09-14 10:55:00,60.76,60.9,60.75,60.85,19780.0,59.3549,59.4917,59.3452,59.4428,19780.0
2023-09-14 11:00:00,60.86,60.94,60.81,60.86,22579.0,59.4526,59.5308,59.4038,59.4526,22579.0
2023-09-14 11:05:00,60.8,60.84,60.76,60.82,16035.0,59.394,59.4331,59.3549,59.4135,16035.0
2023-09-14 11:10:00,60.84,60.99,60.83,60.93,37861.0,59.4331,59.5796,59.4233,59.521,37861.0
2023-09-14 11:15:00,60.94,60.95,60.81,60.86,9610.0,59.5308,59.5405,59.4038,59.4526,9610.0
2023-09-14 11:20:00,60.86,60.86,60.8,60.8,4844.0,59.4526,59.4526,59.394,59.394,4844.0
2023-09-14 11:25:00,60.82,60.82,60.75,60.79,11018.0,59.4135,59.4135,59.3452,59.3842,11018.0
2023-09-14 11:30:00,60.81,60.85,60.75,60.75,6572.0,59.4038,59.4428,59.3452,59.3452,6572.0
2023-09-14 11:35:00,60.77,60.81,60.74,60.79,7855.0,59.3647,59.4038,59.3354,59.3842,7855.0
2023-09-14 11:40:00,60.78,60.9,60.75,60.88,19655.0,59.3745,59.4917,59.3452,59.4722,19655.0
2023-09-14 11:45:00,60.88,60.94,60.86,60.89,10695.0,59.4722,59.5308,59.4526,59.4819,10695.0
2023-09-14 11:50:00,60.88,60.99,60.88,60.99,11938.0,59.4722,59.5796,59.4722,59.5796,11938.0
2023-09-14 11:55:00,60.98,61.0,60.95,60.97,11626.0,59.5698,59.5894,59.5405,59.5601,11626.0
2023-09-14 12:00:00,61.0,61.03,60.95,61.0,10799.0,59.5894,59.6187,59.5405,59.5894,10799.0
2023-09-14 12:05:00,60.98,61.02,60.98,61.0,3324.0,59.5698,59.6089,59.5698,59.5894,3324.0
2023-09-14 12:10:00,61.04,61.12,61.04,61.11,11675.0,59.6285,59.7066,59.6285,59.6968,11675.0
2023-09-14 12:15:00,61.14,61.3,61.14,61.24,31246.0,59.7261,59.8824,59.7261,59.8238,31246.0
2023-09-14 12:20:00,61.24,61.25,61.19,61.22,18183.0,59.8238,59.8336,59.775,59.8043,18183.0
2023-09-14 12:25:00,61.2,61.26,61.16,61.23,10979.0,59.7848,59.8434,59.7457,59.8141,10979.0
2023-09-14 12:30:00,61.23,61.36,61.23,61.35,9321.0,59.8141,59.9411,59.8141,59.9313,9321.0
2023-09-14 12:35:00,61.35,61.36,61.31,61.36,16428.0,59.9313,59.9411,59.8922,59.9411,16428.0
2023-09-14 12:40:00,61.36,61.42,61.35,61.41,10094.0,59.9411,59.9997,59.9313,59.9899,10094.0
2023-09-14 12:45:00,61.4,61.43,61.37,61.43,8382.0,59.9801,60.0094,59.9508,60.0094,8382.0
2023-09-14 12:50:00,61.43,61.51,61.43,61.47,9135.0,60.0094,60.0876,60.0094,60.0485,9135.0
2023-09-14 12:55:00,61.47,61.47,61.4,61.42,14643.0,60.0485,60.0485,59.9801,59.9997,14643.0
2023-09-14 13:00:00,61.41,61.42,61.37,61.38,12591.0,59.9899,59.9997,59.9508,59.9606,12591.0
2023-09-14 13:05:00,61.37,61.4,61.36,61.38,25784.0,59.9508,59.9801,59.9411,59.9606,25784.0
2023-09-14 13:10:00,61.38,61.43,61.38,61.43,4091.0,59.9606,60.0094,59.9606,60.0094,4091.0
2023-09-14 13:15:00,61.42,61.42,61.37,61.39,4300.0,59.9997,59.9997,59.9508,59.9704,4300.0
2023-09-14 13:20:00,61.38,61.39,61.3,61.33,17581.0,59.9606,59.9704,59.8824,59.9117,17581.0
2023-09-14 13:25:00,61.33,61.39,61.32,61.39,10147.0,59.9117,59.9704,59.902,59.9704,10147.0
2023-09-14 13:30:00,61.39,61.44,61.38,61.44,9330.0,59.9704,60.0192,59.9606,60.0192,9330.0
2023-09-14 13:35:00,61.45,61.48,61.43,61.46,30937.0,60.029,60.0583,60.0094,60.0387,30937.0
2023-09-14 13:40:00,61.45,61.45,61.38,61.4,22900.0,60.029,60.029,59.9606,59.9801,22900.0
2023-09-14 13:45:00,61.39,61.39,61.28,61.3,7719.0,59.9704,59.9704,59.8629,59.8824,7719.0
2023-09-14 13:50:00,61.3,61.35,61.28,61.33,12371.0,59.8824,59.9313,59.8629,59.9117,12371.0
2023-09-14 13:55:00,61.34,61.34,61.3,61.31,4700.0,59.9215,59.9215,59.8824,59.8922,4700.0
2023-09-14 14:00:00,61.29,61.34,61.26,61.26,6624.0,59.8727,59.9215,59.8434,59.8434,6624.0
2023-09-14 14:05:00,61.28,61.38,61.27,61.32,4128.0,59.8629,59.9606,59.8531,59.902,4128.0
2023-09-14 14:10:00,61.34,61.37,61.33,61.35,2638.0,59.9215,59.9508,59.9117,59.9313,2638.0
2023-09-14 14:15:00,61.36,61.36,61.31,61.32,6932.0,59.9411,59.9411,59.8922,59.902,6932.0
2023-09-14 14:20:00,61.31,61.37,61.28,61.29,6885.0,59.8922,59.9508,59.8629,59.8727,6885.0
2023-09-14 14:25:00,61.29,61.35,61.29,61.31,2952.0,59.8727,59.9313,59.8727,59.8922,2952.0
2023-09-14 14:30:00,61.31,61.37,61.29,61.36,14331.0,59.8922,59.9508,59.8727,59.9411,14331.0
2023-09-14 14:35:00,61.36,61.47,61.35,61.46,6121.0,59.9411,60.0485,59.9313,60.0387,6121.0
2023-09-14 14:40:00,61.46,61.57,61.45,61.54,11333.0,60.0387,60.1462,60.029,60.1169,11333.0
2023-09-14 14:45:00,61.56,61.59,61.54,61.59,18454.0,60.1364,60.1657,60.1169,60.1657,18454.0
2023-09-14 14:50:00,61.57,61.57,61.52,61.54,4421.0,60.1462,60.1462,60.0974,60.1169,4421.0
2023-09-14 14:55:00,61.55,61.56,61.53,61.55,4018.0,60.1267,60.1364,60.1071,60.1267,4018.0
2023-09-14 15:00:00,61.56,61.65,61.53,61.65,16685.0,60.1364,60.2243,60.1071,60.2243,16685.0
2023-09-14 15:05:00,61.64,61.72,61.62,61.62,10227.0,60.2146,60.2927,60.195,60.195,10227.0
2023-09-14 15:10:00,61.63,61.63,61.57,61.58,8371.0,60.2048,60.2048,60.1462,60.156,8371.0
2023-09-14 15:15:00,61.57,61.59,61.53,61.55,4185.0,60.1462,60.1657,60.1071,60.1267,4185.0
2023-09-14 15:20:00,61.55,61.57,61.48,61.48,25644.0,60.1267,60.1462,60.0583,60.0583,25644.0
2023-09-14 15:25:00,61.47,61.5,61.44,61.45,13141.0,60.0485,60.0778,60.0192,60.029,13141.0
2023-09-14 15:30:00,61.44,61.44,61.35,61.4,15461.0,60.0192,60.0192,59.9313,59.9801,15461.0
2023-09-14 15:35:00,61.39,61.45,61.38,61.38,13888.0,59.9704,60.029,59.9606,59.9606,13888.0
2023-09-14 15:40:00,61.39,61.46,61.39,61.46,15891.0,59.9704,60.0387,59.9704,60.0387,15891.0
2023-09-14 15:45:00,61.45,61.47,61.39,61.46,8711.0,60.029,60.0485,59.9704,60.0387,8711.0
2023-09-14 15:50:00,61.46,61.57,61.39,61.4,56673.0,60.0387,60.1462,59.9704,59.9801,56673.0
2023-09-14 15:55:00,61.41,61.43,61.33,61.39,68993.0,59.9899,60.0094,59.9117,59.9704,68993.0
2023-09-15 09:30:00,60.92,61.16,60.91,61.16,139584.0,59.5112,59.7457,59.5015,59.7457,139584.0
2023-09-15 09:35:00,61.17,61.25,61.06,61.12,60836.0,59.7554,59.8336,59.648,59.7066,60836.0
2023-09-15 09:40:00,61.1,61.16,60.92,61.02,37094.0,59.6871,59.7457,59.5112,59.6089,37094.0
2023-09-15 09:45:00,61.01,61.03,60.83,60.92,19181.0,59.5991,59.6187,59.4233,59.5112,19181.0
2023-09-15 09:50:00,60.88,60.92,60.74,60.92,47148.0,59.4722,59.5112,59.3354,59.5112,47148.0
2023-09-15 09:55:00,60.91,60.96,60.81,60.9,28521.0,59.5015,59.5503,59.4038,59.4917,28521.0
2023-09-15 10:00:00,60.98,61.22,60.98,61.11,60591.0,59.5698,59.8043,59.5698,59.6968,60591.0
2023-09-15 10:05:00,61.14,61.19,60.96,60.98,33109.0,59.7261,59.775,59.5503,59.5698,33109.0
2023-09-15 10:10:00,61.0,61.0,60.75,60.77,41162.0,59.5894,59.5894,59.3452,59.3647,41162.0
2023-09-15 10:15:00,60.77,60.79,60.62,60.78,36738.0,59.3647,59.3842,59.2182,59.3745,36738.0
2023-09-15 10:20:00,60.77,60.9,60.73,60.8,33191.0,59.3647,59.4917,59.3256,59.394,33191.0
2023-09-15 10:25:00,60.77,60.81,60.67,60.76,24354.0,59.3647,59.4038,59.267,59.3549,24354.0
2023-09-15 10:30:00,60.72,60.74,60.58,60.74,31820.0,59.3159,59.3354,59.1791,59.3354,31820.0
2023-09-15 10:35:00,60.74,60.79,60.66,60.75,18726.0,59.3354,59.3842,59.2572,59.3452,18726.0
2023-09-15 10:40:00,60.75,60.76,60.67,60.71,15058.0,59.3452,59.3549,59.267,59.3061,15058.0
2023-09-15 10:45:00,60.72,60.81,60.66,60.74,22316.0,59.3159,59.4038,59.2572,59.3354,22316.0
2023-09-15 10:50:00,60.75,60.75,60.43,60.47,51884.0,59.3452,59.3452,59.0326,59.0716,51884.0
2023-09-15 10:55:00,60.46,60.47,60.28,60.29,28101.0,59.0619,59.0716,58.886,58.8958,28101.0
2023-09-15 11:00:00,60.28,60.29,60.13,60.17,26702.0,58.886,58.8958,58.7395,58.7786,26702.0
2023-09-15 11:05:00,60.19,60.27,60.07,60.25,32467.0,58.7981,58.8763,58.6809,58.8567,32467.0
2023-09-15 11:10:00,60.24,60.3,60.22,60.22,23661.0,58.847,58.9056,58.8274,58.8274,23661.0
2023-09-15 11:15:00,60.2,60.3,60.15,60.26,9211.0,58.8079,58.9056,58.759,58.8665,9211.0
2023-09-15 11:20:00,60.25,60.4,60.25,60.36,18371.0,58.8567,59.0033,58.8567,58.9642,18371.0
2023-09-15 11:25:00,60.37,60.53,60.35,60.52,21715.0,58.9739,59.1302,58.9544,59.1205,21715.0
2023-09-15 11:30:00,60.51,60.56,60.38,60.38,17040.0,59.1107,59.1596,58.9837,58.9837,17040.0
2023-09-15 11:35:00,60.38,60.41,60.32,60.37,8620.0,58.9837,59.013,58.9251,58.9739,8620.0
2023-09-15 11:40:00,60.33,60.46,60.32,60.44,12976.0,58.9349,59.0619,58.9251,59.0423,12976.0
2023-09-15 11:45:00,60.41,60.41,60.34,60.38,9901.0,59.013,59.013,58.9446,58.9837,9901.0
2023-09-15 11:50:00,60.38,60.43,60.31,60.37,18073.0,58.9837,59.0326,58.9153,58.9739,18073.0
2023-09-15 11:55:00,60.34,60.38,60.24,60.35,16656.0,58.9446,58.9837,58.847,58.9544,16656.0
2023-09-15 12:00:00,60.36,60.36,60.28,60.34,8631.0,58.9642,58.9642,58.886,58.9446,8631.0
2023-09-15 12:05:00,60.36,60.36,60.31,60.31,1906.0,58.9642,58.9642,58.9153,58.9153,1906.0
2023-09-15 12:10:00,60.32,60.36,60.24,60.34,16726.0,58.9251,58.9642,58.847,58.9446,16726.0
2023-09-15 12:15:00,60.34,60.39,60.28,60.36,5750.0,58.9446,58.9935,58.886,58.9642,5750.0
2023-09-15 12:20:00,60.39,60.39,60.33,60.38,5727.0,58.9935,58.9935,58.9349,58.9837,5727.0
2023-09-15 12:25:00,60.38,60.38,60.26,60.26,6462.0,58.9837,58.9837,58.8665,58.8665,6462.0
2023-09-15 12:30:00,60.3,60.38,60.27,60.37,7254.0,58.9056,58.9837,58.8763,58.9739,7254.0
2023-09-15 12:35:00,60.37,60.45,60.33,60.44,7455.0,58.9739,59.0521,58.9349,59.0423,7455.0
2023-09-15 12:40:00,60.45,60.45,60.38,60.41,18742.0,59.0521,59.0521,58.9837,59.013,18742.0
2023-09-15 12:45:00,60.39,60.39,60.31,60.39,12957.0,58.9935,58.9935,58.9153,58.9935,12957.0
2023-09-15 12:50:00,60.39,60.4,60.38,60.39,2365.0,58.9935,59.0033,58.9837,58.9935,2365.0
2023-09-15 12:55:00,60.36,60.36,60.27,60.34,9511.0,58.9642,58.9642,58.8763,58.9446,9511.0
2023-09-15 13:00:00,60.34,60.34,60.18,60.19,8037.0,58.9446,58.9446,58.7883,58.7981,8037.0
2023-09-15 13:05:00,60.17,60.17,60.08,60.09,25551.0,58.7786,58.7786,58.6907,58.7004,25551.0
2023-09-15 13:10:00,60.1,60.1,59.89,59.97,24933.0,58.7102,58.7102,58.505,58.5832,24933.0
2023-09-15 13:15:00,59.97,59.98,59.83,59.84,35894.0,58.5832,58.593,58.4464,58.4562,35894.0
2023-09-15 13:20:00,59.83,59.85,59.68,59.73,59828.0,58.4464,58.466,58.2999,58.3487,59828.0
2023-09-15 13:25:00,59.73,59.77,59.68,59.71,35022.0,58.3487,58.3878,58.2999,58.3292,35022.0
2023-09-15 13:30:00,59.69,59.76,59.55,59.72,66128.0,58.3097,58.3781,58.1729,58.339,66128.0
2023-09-15 13:35:00,59.75,59.94,59.72,59.94,22172.0,58.3683,58.5539,58.339,58.5539,22172.0
2023-09-15 13:40:00,59.94,60.04,59.88,60.02,32691.0,58.5539,58.6516,58.4953,58.632,32691.0
2023-09-15 13:45:00,60.0,60.04,59.94,59.98,14006.0,58.6125,58.6516,58.5539,58.593,14006.0
2023-09-15 13:50:00,59.97,60.05,59.94,60.01,4532.0,58.5832,58.6613,58.5539,58.6223,4532.0
2023-09-15 13:55:00,60.0,60.03,59.96,60.0,12745.0,58.6125,58.6418,58.5734,58.6125,12745.0
2023-09-15 14:00:00,60.0,60.0,59.85,59.95,33081.0,58.6125,58.6125,58.466,58.5637,33081.0
2023-09-15 14:05:00,59.94,59.96,59.84,59.84,10945.0,58.5539,58.5734,58.4562,58.4562,10945.0
2023-09-15 14:10:00,59.81,59.92,59.81,59.82,30524.0,58.4269,58.5344,58.4269,58.4367,30524.0
2023-09-15 14:15:00,59.81,59.89,59.8,59.88,15074.0,58.4269,58.505,58.4171,58.4953,15074.0
2023-09-15 14:20:00,59.88,59.95,59.87,59.87,9170.0,58.4953,58.5637,58.4855,58.4855,9170.0
2023-09-15 14:25:00,59.86,59.92,59.79,59.82,10619.0,58.4757,58.5344,58.4074,58.4367,10619.0
2023-09-15 14:30:00,59.82,59.92,59.8,59.92,6408.0,58.4367,58.5344,58.4171,58.5344,6408.0
2023-09-15 14:35:00,59.89,60.03,59.89,60.01,7847.0,58.505,58.6418,58.505,58.6223,7847.0
2023-09-15 14:40:00,60.02,60.03,59.95,59.98,5017.0,58.632,58.6418,58.5637,58.593,5017.0
2023-09-15 14:45:00,59.97,60.04,59.96,60.02,16464.0,58.5832,58.6516,58.5734,58.632,16464.0
2023-09-15 14:50:00,60.01,60.04,59.9,59.97,13297.0,58.6223,58.6516,58.5148,58.5832,13297.0
2023-09-15 14:55:00,59.98,60.13,59.98,60.12,13027.0,58.593,58.7395,58.593,58.7297,13027.0
2023-09-15 15:00:00,60.1,60.1,59.93,59.94,11002.0,58.7102,58.7102,58.5441,58.5539,11002.0
2023-09-15 15:05:00,59.98,59.98,59.87,59.94,16020.0,58.593,58.593,58.4855,58.5539,16020.0
2023-09-15 15:10:00,59.93,59.97,59.93,59.96,9500.0,58.5441,58.5832,58.5441,58.5734,9500.0
2023-09-15 15:15:00,59.94,60.04,59.94,60.0,7900.0,58.5539,58.6516,58.5539,58.6125,7900.0
2023-09-15 15:20:00,60.01,60.01,59.92,59.93,13244.0,58.6223,58.6223,58.5344,58.5441,13244.0
2023-09-15 15:25:00,59.91,59.99,59.88,59.95,10978.0,58.5246,58.6027,58.4953,58.5637,10978.0
2023-09-15 15:30:00,59.96,60.02,59.85,59.86,16049.0,58.5734,58.632,58.466,58.4757,16049.0
2023-09-15 15:35:00,59.84,59.87,59.68,59.69,31795.0,58.4562,58.4855,58.2999,58.3097,31795.0
2023-09-15 15:40:00,59.69,59.78,59.68,59.7,22706.0,58.3097,58.3976,58.2999,58.3194,22706.0
2023-09-15 15:45:00,59.68,59.79,59.65,59.67,17140.0,58.2999,58.4074,58.2706,58.2901,17140.0
2023-09-15 15:50:00,59.7,59.84,59.62,59.78,49296.0,58.3194,58.4562,58.2413,58.3976,49296.0
2023-09-15 15:55:00,59.8,59.83,59.65,59.77,56869.0,58.4171,58.4464,58.2706,58.3878,56869.0
2023-09-18 09:30:00,59.86,60.01,59.76,60.0,117697.0,58.4757,58.6223,58.3781,58.6125,117697.0
2023-09-18 09:35:00,60.01,60.04,59.83,60.0,56608.0,58.6223,58.6516,58.4464,58.6125,56608.0
2023-09-18 09:40:00,60.0,60.09,59.71,59.83,60470.0,58.6125,58.7004,58.3292,58.4464,60470.0
2023-09-18 09:45:00,59.85,59.91,59.61,59.61,24976.0,58.466,58.5246,58.2315,58.2315,24976.0
2023-09-18 09:50:00,59.6,59.71,59.55,59.58,34463.0,58.2218,58.3292,58.1729,58.2022,34463.0
2023-09-18 09:55:00,59.58,59.59,59.45,59.58,57173.0,58.2022,58.212,58.0752,58.2022,57173.0
2023-09-18 10:00:00,59.56,59.62,59.48,59.49,25350.0,58.1827,58.2413,58.1045,58.1143,25350.0
2023-09-18 10:05:00,59.48,59.54,59.36,59.53,28676.0,58.1045,58.1631,57.9873,58.1534,28676.0
2023-09-18 10:10:00,59.53,59.65,59.48,59.57,49130.0,58.1534,58.2706,58.1045,58.1924,49130.0
2023-09-18 10:15:00,59.58,59.66,59.58,59.62,11536.0,58.2022,58.2804,58.2022,58.2413,11536.0
2023-09-18 10:20:00,59.64,59.71,59.64,59.66,19812.0,58.2608,58.3292,58.2608,58.2804,19812.0
2023-09-18 10:25:00,59.71,59.73,59.64,59.69,15590.0,58.3292,58.3487,58.2608,58.3097,15590.0
2023-09-18 10:30:00,59.68,59.83,59.68,59.81,33624.0,58.2999,58.4464,58.2999,58.4269,33624.0
2023-09-18 10:35:00,59.82,59.91,59.73,59.77,23748.0,58.4367,58.5246,58.3487,58.3878,23748.0
2023-09-18 10:40:00,59.75,59.84,59.69,59.83,19539.0,58.3683,58.4562,58.3097,58.4464,19539.0
2023-09-18 10:45:00,59.84,59.89,59.84,59.86,22301.0,58.4562,58.505,58.4562,58.4757,22301.0
2023-09-18 10:50:00,59.84,59.88,59.8,59.83,21668.0,58.4562,58.4953,58.4171,58.4464,21668.0
2023-09-18 10:55:00,59.85,59.88,59.8,59.8,17936.0,58.466,58.4953,58.4171,58.4171,17936.0
2023-09-18 11:00:00,59.79,59.82,59.73,59.77,10224.0,58.4074,58.4367,58.3487,58.3878,10224.0
2023-09-18 11:05:00,59.77,59.77,59.69,59.71,7355.0,58.3878,58.3878,58.3097,58.3292,7355.0
2023-09-18 11:10:00,59.71,59.74,59.65,59.67,13444.0,58.3292,58.3585,58.2706,58.2901,13444.0
2023-09-18 11:15:00,59.67,59.84,59.65,59.84,13675.0,58.2901,58.4562,58.2706,58.4562,13675.0
2023-09-18 11:20:00,59.87,59.93,59.85,59.93,25964.0,58.4855,58.5441,58.466,58.5441,25964.0
2023-09-18 11:25:00,59.92,59.99,59.91,59.99,12919.0,58.5344,58.6027,58.5246,58.6027,12919.0
2023-09-18 11:30:00,60.0,60.14,59.99,60.11,27432.0,58.6125,58.7493,58.6027,58.72,27432.0
2023-09-18 11:35:00,60.08,60.1,60.04,60.1,10510.0,58.6907,58.7102,58.6516,58.7102,10510.0
2023-09-18 11:40:00,60.08,60.23,60.08,60.21,23819.0,58.6907,58.8372,58.6907,58.8176,23819.0
2023-09-18 11:45:00,60.23,60.23,60.17,60.19,15140.0,58.8372,58.8372,58.7786,58.7981,15140.0
2023-09-18 11:50:00,60.19,60.25,60.19,60.24,14121.0,58.7981,58.8567,58.7981,58.847,14121.0
2023-09-18 11:55:00,60.26,60.26,60.19,60.22,9793.0,58.8665,58.8665,58.7981,58.8274,9793.0
2023-09-18 12:00:00,60.22,60.26,60.22,60.26,3746.0,58.8274,58.8665,58.8274,58.8665,3746.0
2023-09-18 12:05:00,60.24,60.24,60.16,60.18,8716.0,58.847,58.847,58.7688,58.7883,8716.0
2023-09-18 12:10:00,60.17,60.17,60.11,60.14,9572.0,58.7786,58.7786,58.72,58.7493,9572.0
2023-09-18 12:15:00,60.14,60.2,60.13,60.2,9535.0,58.7493,58.8079,58.7395,58.8079,9535.0
2023-09-18 12:20:00,60.22,60.22,60.13,60.18,9945.0,58.8274,58.8274,58.7395,58.7883,9945.0
2023-09-18 12:25:00,60.17,60.21,60.17,60.18,3981.0,58.7786,58.8176,58.7786,58.7883,3981.0
2023-09-18 12:30:00,60.23,60.32,60.23,60.28,18826.0,58.8372,58.9251,58.8372,58.886,18826.0
2023-09-18 12:35:00,60.29,60.31,60.24,60.24,10004.0,58.8958,58.9153,58.847,58.847,10004.0
2023-09-18 12:40:00,60.24,60.28,60.21,60.22,6320.0,58.847,58.886,58.8176,58.8274,6320.0
2023-09-18 12:45:00,60.2,60.28,60.19,60.28,14011.0,58.8079,58.886,58.7981,58.886,14011.0
2023-09-18 12:50:00,60.29,60.3,60.23,60.25,8069.0,58.8958,58.9056,58.8372,58.8567,8069.0
2023-09-18 12:55:00,60.25,60.26,60.22,60.23,6402.0,58.8567,58.8665,58.8274,58.8372,6402.0
2023-09-18 13:00:00,60.23,60.31,60.23,60.27,8600.0,58.8372,58.9153,58.8372,58.8763,8600.0
2023-09-18 13:05:00,60.27,60.27,60.19,60.21,12087.0,58.8763,58.8763,58.7981,58.8176,12087.0
2023-09-18 13:10:00,60.2,60.22,60.18,60.21,7440.0,58.8079,58.8274,58.7883,58.8176,7440.0
2023-09-18 13:15:00,60.2,60.2,60.09,60.1,11097.0,58.8079,58.8079,58.7004,58.7102,11097.0
2023-09-18 13:20:00,60.13,60.19,60.13,60.17,6400.0,58.7395,58.7981,58.7395,58.7786,6400.0
2023-09-18 13:25:00,60.19,60.21,60.14,60.14,8804.0,58.7981,58.8176,58.7493,58.7493,8804.0
2023-09-18 13:30:00,60.15,60.21,60.14,60.21,2238.0,58.759,58.8176,58.7493,58.8176,2238.0
2023-09-18 13:35:00,60.23,60.25,60.18,60.18,8000.0,58.8372,58.8567,58.7883,58.7883,8000.0
2023-09-18 13:40:00,60.18,60.18,60.12,60.15,9261.0,58.7883,58.7883,58.7297,58.759,9261.0
2023-09-18 13:45:00,60.17,60.17,60.11,60.14,6093.0,58.7786,58.7786,58.72,58.7493,6093.0
2023-09-18 13:50:00,60.12,60.15,60.09,60.09,4400.0,58.7297,58.759,58.7004,58.7004,4400.0
2023-09-18 13:55:00,60.1,60.12,60.1,60.1,8153.0,58.7102,58.7297,58.7102,58.7102,8153.0
2023-09-18 14:00:00,60.09,60.1,60.04,60.09,5936.0,58.7004,58.7102,58.6516,58.7004,5936.0
2023-09-18 14:05:00,60.05,60.07,60.04,60.06,3728.0,58.6613,58.6809,58.6516,58.6711,3728.0
2023-09-18 14:10:00,60.08,60.1,60.05,60.09,3800.0,58.6907,58.7102,58.6613,58.7004,3800.0
2023-09-18 14:15:00,60.11,60.15,60.08,60.08,10063.0,58.72,58.759,58.6907,58.6907,10063.0
2023-09-18 14:20:00,60.09,60.09,60.04,60.04,4471.0,58.7004,58.7004,58.6516,58.6516,4471.0
2023-09-18 14:25:00,60.03,60.03,59.98,60.0,8686.0,58.6418,58.6418,58.593,58.6125,8686.0
2023-09-18 14:30:00,59.99,60.05,59.98,60.04,4732.0,58.6027,58.6613,58.593,58.6516,4732.0
2023-09-18 14:35:00,60.03,60.06,59.99,59.99,11830.0,58.6418,58.6711,58.6027,58.6027,11830.0
2023-09-18 14:40:00,59.99,60.03,59.98,60.01,7466.0,58.6027,58.6418,58.593,58.6223,7466.0
2023-09-18 14:45:00,60.01,60.04,59.96,59.97,9700.0,58.6223,58.6516,58.5734,58.5832,9700.0
2023-09-18 14:50:00,59.96,59.96,59.76,59.78,23132.0,58.5734,58.5734,58.3781,58.3976,23132.0
2023-09-18 14:55:00,59.78,59.89,59.74,59.86,17411.0,58.3976,58.505,58.3585,58.4757,17411.0
2023-09-18 15:00:00,59.86,59.86,59.81,59.84,11105.0,58.4757,58.4757,58.4269,58.4562,11105.0
2023-09-18 15:05:00,59.84,59.91,59.84,59.88,9182.0,58.4562,58.5246,58.4562,58.4953,9182.0
2023-09-18 15:10:00,59.89,59.9,59.84,59.85,3675.0,58.505,58.5148,58.4562,58.466,3675.0
2023-09-18 15:15:00,59.86,59.88,59.83,59.84,14710.0,58.4757,58.4953,58.4464,58.4562,14710.0
2023-09-18 15:20:00,59.85,59.86,59.81,59.82,4165.0,58.466,58.4757,58.4269,58.4367,4165.0
2023-09-18 15:25:00,59.77,59.85,59.77,59.85,7400.0,58.3878,58.466,58.3878,58.466,7400.0
2023-09-18 15:30:00,59.85,59.85,59.74,59.74,8150.0,58.466,58.466,58.3585,58.3585,8150.0
2023-09-18 15:35:00,59.74,59.76,59.72,59.74,13047.0,58.3585,58.3781,58.339,58.3585,13047.0
2023-09-18 15:40:00,59.74,59.81,59.73,59.73,6703.0,58.3585,58.4269,58.3487,58.3487,6703.0
2023-09-18 15:45:00,59.73,59.79,59.7,59.75,15416.0,58.3487,58.4074,58.3194,58.3683,15416.0
2023-09-18 15:50:00,59.73,59.8,59.68,59.71,22498.0,58.3487,58.4171,58.2999,58.3292,22498.0
2023-09-18 15:55:00,59.71,59.83,59.71,59.79,50399.0,58.3292,58.4464,58.3292,58.4074,50399.0
2023-09-19 09:30:00,59.43,59.61,59.42,59.49,64054.0,58.0557,58.2315,58.0459,58.1143,64054.0
2023-09-19 09:35:00,59.47,59.51,59.38,59.47,56961.0,58.0948,58.1338,58.0068,58.0948,56961.0
2023-09-19 09:40:00,59.46,59.48,59.34,59.43,49473.0,58.085,58.1045,57.9678,58.0557,49473.0
2023-09-19 09:45:00,59.44,59.59,59.44,59.54,40670.0,58.0655,58.212,58.0655,58.1631,40670.0
2023-09-19 09:50:00,59.53,59.53,59.39,59.45,33930.0,58.1534,58.1534,58.0166,58.0752,33930.0
2023-09-19 09:55:00,59.46,59.51,59.28,59.35,49344.0,58.085,58.1338,57.9092,57.9775,49344.0
2023-09-19 10:00:00,59.35,59.36,59.0,59.01,94586.0,57.9775,57.9873,57.6356,57.6454,94586.0
2023-09-19 10:05:00,59.0,59.05,58.9,58.93,38720.0,57.6356,57.6845,57.5379,57.5672,38720.0
2023-09-19 10:10:00,58.97,58.97,58.87,58.88,36924.0,57.6063,57.6063,57.5086,57.5184,36924.0
2023-09-19 10:15:00,58.88,58.88,58.72,58.83,43472.0,57.5184,57.5184,57.3621,57.4696,43472.0
2023-09-19 10:20:00,58.84,58.91,58.83,58.87,13125.0,57.4793,57.5477,57.4696,57.5086,13125.0
2023-09-19 10:25:00,58.84,58.9,58.8,58.88,17953.0,57.4793,57.5379,57.4403,57.5184,17953.0
2023-09-19 10:30:00,58.89,58.89,58.76,58.8,11317.0,57.5282,57.5282,57.4012,57.4403,11317.0
2023-09-19 10:35:00,58.81,58.85,58.59,58.6,39856.0,57.45,57.4891,57.2351,57.2449,39856.0
2023-09-19 10:40:00,58.59,58.66,58.51,58.61,27674.0,57.2351,57.3035,57.157,57.2546,27674.0
2023-09-19 10:45:00,58.6,58.69,58.53,58.55,14686.0,57.2449,57.3328,57.1765,57.196,14686.0
2023-09-19 10:50:00,58.55,58.58,58.52,58.53,12215.0,57.196,57.2253,57.1667,57.1765,12215.0
2023-09-19 10:55:00,58.54,58.57,58.52,58.53,10002.0,57.1863,57.2156,57.1667,57.1765,10002.0
2023-09-19 11:00:00,58.53,58.57,58.48,58.53,26981.0,57.1765,57.2156,57.1277,57.1765,26981.0
2023-09-19 11:05:00,58.53,58.55,58.48,58.54,11372.0,57.1765,57.196,57.1277,57.1863,11372.0
2023-09-19 11:10:00,58.5,58.61,58.44,58.6,12021.0,57.1472,57.2546,57.0886,57.2449,12021.0
2023-09-19 11:15:00,58.6,58.6,58.49,58.53,8013.0,57.2449,57.2449,57.1374,57.1765,8013.0
2023-09-19 11:20:00,58.53,58.55,58.46,58.47,5050.0,57.1765,57.196,57.1081,57.1179,5050.0
2023-09-19 11:25:00,58.5,58.59,58.5,58.58,5845.0,57.1472,57.2351,57.1472,57.2253,5845.0
2023-09-19 11:30:00,58.58,58.61,58.54,58.55,12884.0,57.2253,57.2546,57.1863,57.196,12884.0
2023-09-19 11:35:00,58.59,58.61,58.54,58.57,6065.0,57.2351,57.2546,57.1863,57.2156,6065.0
2023-09-19 11:40:00,58.59,58.59,58.45,58.45,13282.0,57.2351,57.2351,57.0983,57.0983,13282.0
2023-09-19 11:45:00,58.44,58.44,58.35,58.43,19089.0,57.0886,57.0886,57.0007,57.0788,19089.0
2023-09-19 11:50:00,58.43,58.43,58.36,58.4,13567.0,57.0788,57.0788,57.0104,57.0495,13567.0
2023-09-19 11:55:00,58.41,58.47,58.4,58.45,9100.0,57.0593,57.1179,57.0495,57.0983,9100.0
2023-09-19 12:00:00,58.45,58.45,58.41,58.43,10550.0,57.0983,57.0983,57.0593,57.0788,10550.0
2023-09-19 12:05:00,58.42,58.44,58.29,58.33,31448.0,57.069,57.0886,56.942,56.9811,31448.0
2023-09-19 12:10:00,58.34,58.4,58.28,58.4,17940.0,56.9909,57.0495,56.9323,57.0495,17940.0
2023-09-19 12:15:00,58.41,58.46,58.38,58.45,7725.0,57.0593,57.1081,57.03,57.0983,7725.0
2023-09-19 12:20:00,58.45,58.45,58.36,58.43,7389.0,57.0983,57.0983,57.0104,57.0788,7389.0
2023-09-19 12:25:00,58.39,58.43,58.36,58.38,7237.0,57.0397,57.0788,57.0104,57.03,7237.0
2023-09-19 12:30:00,58.36,58.37,58.31,58.31,7339.0,57.0104,57.0202,56.9616,56.9616,7339.0
2023-09-19 12:35:00,58.31,58.31,58.19,58.19,8926.0,56.9616,56.9616,56.8444,56.8444,8926.0
2023-09-19 12:40:00,58.22,58.29,58.22,58.24,17515.0,56.8737,56.942,56.8737,56.8932,17515.0
2023-09-19 12:45:00,58.25,58.26,58.15,58.21,20287.0,56.903,56.9127,56.8053,56.8639,20287.0
2023-09-19 12:50:00,58.23,58.28,58.21,58.28,7570.0,56.8834,56.9323,56.8639,56.9323,7570.0
2023-09-19 12:55:00,58.26,58.37,58.26,58.35,17471.0,56.9127,57.0202,56.9127,57.0007,17471.0
2023-09-19 13:00:00,58.34,58.4,58.32,58.39,10743.0,56.9909,57.0495,56.9714,57.0397,10743.0
2023-09-19 13:05:00,58.4,58.44,58.37,58.44,5865.0,57.0495,57.0886,57.0202,57.0886,5865.0
2023-09-19 13:10:00,58.43,58.48,58.41,58.48,4823.0,57.0788,57.1277,57.0593,57.1277,4823.0
2023-09-19 13:15:00,58.48,58.56,58.47,58.55,13308.0,57.1277,57.2058,57.1179,57.196,13308.0
2023-09-19 13:20:00,58.55,58.6,58.52,58.57,27332.0,57.196,57.2449,57.1667,57.2156,27332.0
2023-09-19 13:25:00,58.58,58.58,58.49,58.54,17849.0,57.2253,57.2253,57.1374,57.1863,17849.0
2023-09-19 13:30:00,58.56,58.67,58.56,58.61,23255.0,57.2058,57.3133,57.2058,57.2546,23255.0
2023-09-19 13:35:00,58.62,58.71,58.61,58.68,25296.0,57.2644,57.3523,57.2546,57.323,25296.0
2023-09-19 13:40:00,58.71,58.72,58.65,58.7,14335.0,57.3523,57.3621,57.2937,57.3426,14335.0
2023-09-19 13:45:00,58.71,58.92,58.71,58.9,42283.0,57.3523,57.5575,57.3523,57.5379,42283.0
2023-09-19 13:50:00,58.9,58.94,58.86,58.92,45517.0,57.5379,57.577,57.4989,57.5575,45517.0
2023-09-19 13:55:00,58.92,58.92,58.82,58.87,16750.0,57.5575,57.5575,57.4598,57.5086,16750.0
2023-09-19 14:00:00,58.88,58.97,58.86,58.97,28402.0,57.5184,57.6063,57.4989,57.6063,28402.0
2023-09-19 14:05:00,58.95,58.99,58.92,58.95,14340.0,57.5868,57.6259,57.5575,57.5868,14340.0
2023-09-19 14:10:00,58.94,58.99,58.88,58.91,14238.0,57.577,57.6259,57.5184,57.5477,14238.0
2023-09-19 14:15:00,58.9,58.91,58.83,58.91,24432.0,57.5379,57.5477,57.4696,57.5477,24432.0
2023-09-19 14:20:00,58.91,58.93,58.87,58.87,12966.0,57.5477,57.5672,57.5086,57.5086,12966.0
2023-09-19 14:25:00,58.88,58.93,58.85,58.85,3965.0,57.5184,57.5672,57.4891,57.4891,3965.0
2023-09-19 14:30:00,58.86,58.96,58.86,58.96,3900.0,57.4989,57.5966,57.4989,57.5966,3900.0
2023-09-19 14:35:00,58.99,59.33,58.99,59.21,95082.0,57.6259,57.958,57.6259,57.8408,95082.0
2023-09-19 14:40:00,59.22,59.26,59.15,59.19,30879.0,57.8505,57.8896,57.7822,57.8212,30879.0
2023-09-19 14:45:00,59.23,59.24,59.17,59.19,18475.0,57.8603,57.8701,57.8017,57.8212,18475.0
2023-09-19 14:50:00,59.18,59.19,59.06,59.12,30476.0,57.8115,57.8212,57.6942,57.7529,30476.0
2023-09-19 14:55:00,59.12,59.14,59.0,59.0,14222.0,57.7529,57.7724,57.6356,57.6356,14222.0
2023-09-19 15:00:00,58.99,59.02,58.93,58.99,21070.0,57.6259,57.6552,57.5672,57.6259,21070.0
2023-09-19 15:05:00,59.0,59.0,58.97,58.97,4200.0,57.6356,57.6356,57.6063,57.6063,4200.0
2023-09-19 15:10:00,58.99,59.02,58.93,58.98,8150.0,57.6259,57.6552,57.5672,57.6161,8150.0
2023-09-19 15:15:00,58.96,58.99,58.91,58.95,1580.0,57.5966,57.6259,57.5477,57.5868,1580.0
2023-09-19 15:20:00,58.95,59.02,58.92,58.99,6328.0,57.5868,57.6552,57.5575,57.6259,6328.0
2023-09-19 15:25:00,59.0,59.11,59.0,59.09,15693.0,57.6356,57.7431,57.6356,57.7235,15693.0
2023-09-19 15:30:00,59.09,59.11,58.99,59.1,14020.0,57.7235,57.7431,57.6259,57.7333,14020.0
2023-09-19 15:35:00,59.1,59.15,59.07,59.15,17184.0,57.7333,57.7822,57.704,57.7822,17184.0
2023-09-19 15:40:00,59.15,59.31,59.13,59.31,12087.0,57.7822,57.9385,57.7626,57.9385,12087.0
2023-09-19 15:45:00,59.33,59.42,59.32,59.32,30871.0,57.958,58.0459,57.9482,57.9482,30871.0
2023-09-19 15:50:00,59.32,59.38,59.27,59.27,17751.0,57.9482,58.0068,57.8994,57.8994,17751.0
2023-09-19 15:55:00,59.25,59.31,59.15,59.24,46287.0,57.8798,57.9385,57.7822,57.8701,46287.0
2023-09-20 09:30:00,59.58,59.6,59.33,59.49,51775.0,58.3555,58.3751,58.1107,58.2674,51775.0
2023-09-20 09:35:00,59.53,59.63,59.47,59.52,35032.0,58.3066,58.4045,58.2478,58.2968,35032.0
2023-09-20 09:40:00,59.54,59.6,59.47,59.58,29237.0,58.3164,58.3751,58.2478,58.3555,29237.0
2023-09-20 09:45:00,59.59,59.75,59.57,59.73,33054.0,58.3653,58.522,58.3457,58.5025,33054.0
2023-09-20 09:50:00,59.75,59.8,59.7,59.76,44487.0,58.522,58.571,58.4731,58.5318,44487.0
2023-09-20 09:55:00,59.79,59.84,59.75,59.76,43633.0,58.5612,58.6102,58.522,58.5318,43633.0
2023-09-20 10:00:00,59.76,59.95,59.76,59.83,32249.0,58.5318,58.7179,58.5318,58.6004,32249.0
2023-09-20 10:05:00,59.83,59.9,59.76,59.85,36810.0,58.6004,58.669,58.5318,58.62,36810.0
2023-09-20 10:10:00,59.86,59.9,59.63,59.64,21502.0,58.6298,58.669,58.4045,58.4143,21502.0
2023-09-20 10:15:00,59.66,59.76,59.64,59.72,22145.0,58.4339,58.5318,58.4143,58.4927,22145.0
2023-09-20 10:20:00,59.75,59.87,59.73,59.85,9958.0,58.522,58.6396,58.5025,58.62,9958.0
2023-09-20 10:25:00,59.82,59.92,59.81,59.9,15453.0,58.5906,58.6886,58.5808,58.669,15453.0
2023-09-20 10:30:00,59.89,59.91,59.8,59.91,6953.0,58.6592,58.6788,58.571,58.6788,6953.0
2023-09-20 10:35:00,59.9,59.9,59.77,59.81,17313.0,58.669,58.669,58.5416,58.5808,17313.0
2023-09-20 10:40:00,59.8,59.84,59.75,59.84,11807.0,58.571,58.6102,58.522,58.6102,11807.0
2023-09-20 10:45:00,59.84,59.89,59.8,59.81,11275.0,58.6102,58.6592,58.571,58.5808,11275.0
2023-09-20 10:50:00,59.8,59.87,59.8,59.86,2600.0,58.571,58.6396,58.571,58.6298,2600.0
2023-09-20 10:55:00,59.85,59.93,59.85,59.87,23238.0,58.62,58.6983,58.62,58.6396,23238.0
2023-09-20 11:00:00,59.87,59.93,59.85,59.87,6371.0,58.6396,58.6983,58.62,58.6396,6371.0
2023-09-20 11:05:00,59.9,60.03,59.89,60.03,25178.0,58.669,58.7963,58.6592,58.7963,25178.0
2023-09-20 11:10:00,60.03,60.12,60.0,60.1,18275.0,58.7963,58.8844,58.7669,58.8649,18275.0
2023-09-20 11:15:00,60.09,60.1,60.02,60.05,16117.0,58.8551,58.8649,58.7865,58.8159,16117.0
2023-09-20 11:20:00,60.05,60.05,59.97,60.01,9288.0,58.8159,58.8159,58.7375,58.7767,9288.0
2023-09-20 11:25:00,60.0,60.01,59.91,59.91,7010.0,58.7669,58.7767,58.6788,58.6788,7010.0
2023-09-20 11:30:00,59.9,60.0,59.89,59.96,10379.0,58.669,58.7669,58.6592,58.7277,10379.0
2023-09-20 11:35:00,59.97,60.03,59.9,59.9,7051.0,58.7375,58.7963,58.669,58.669,7051.0
2023-09-20 11:40:00,59.9,60.0,59.89,59.96,8225.0,58.669,58.7669,58.6592,58.7277,8225.0
2023-09-20 11:45:00,59.96,60.03,59.96,60.01,10300.0,58.7277,58.7963,58.7277,58.7767,10300.0
2023-09-20 11:50:00,60.02,60.05,60.0,60.04,10464.0,58.7865,58.8159,58.7669,58.8061,10464.0
2023-09-20 11:55:00,60.06,60.11,60.05,60.11,9218.0,58.8257,58.8746,58.8159,58.8746,9218.0
2023-09-20 12:00:00,60.12,60.12,60.05,60.08,10952.0,58.8844,58.8844,58.8159,58.8453,10952.0
2023-09-20 12:05:00,60.06,60.1,60.06,60.07,8840.0,58.8257,58.8649,58.8257,58.8355,8840.0
2023-09-20 12:10:00,60.07,60.13,60.07,60.09,10573.0,58.8355,58.8942,58.8355,58.8551,10573.0
2023-09-20 12:15:00,60.1,60.11,60.04,60.04,4459.0,58.8649,58.8746,58.8061,58.8061,4459.0
2023-09-20 12:20:00,60.04,60.08,60.03,60.04,8257.0,58.8061,58.8453,58.7963,58.8061,8257.0
2023-09-20 12:25:00,60.04,60.15,60.02,60.14,10688.0,58.8061,58.9138,58.7865,58.904,10688.0
2023-09-20 12:30:00,60.15,60.15,60.12,60.12,1470.0,58.9138,58.9138,58.8844,58.8844,1470.0
2023-09-20 12:35:00,60.12,60.15,60.11,60.15,7266.0,58.8844,58.9138,58.8746,58.9138,7266.0
2023-09-20 12:40:00,60.14,60.15,60.12,60.14,2320.0,58.904,58.9138,58.8844,58.904,2320.0
2023-09-20 12:45:00,60.12,60.18,60.11,60.13,3950.0,58.8844,58.9432,58.8746,58.8942,3950.0
2023-09-20 12:50:00,60.13,60.19,60.13,60.15,6318.0,58.8942,58.953,58.8942,58.9138,6318.0
2023-09-20 12:55:00,60.16,60.24,60.16,60.23,4046.0,58.9236,59.002,58.9236,58.9922,4046.0
2023-09-20 13:00:00,60.23,60.25,60.19,60.23,11492.0,58.9922,59.0118,58.953,58.9922,11492.0
2023-09-20 13:05:00,60.23,60.37,60.23,60.32,36693.0,58.9922,59.1293,58.9922,59.0803,36693.0
2023-09-20 13:10:00,60.33,60.33,60.25,60.25,12709.0,59.0901,59.0901,59.0118,59.0118,12709.0
2023-09-20 13:15:00,60.23,60.26,60.21,60.25,5700.0,58.9922,59.0216,58.9726,59.0118,5700.0
2023-09-20 13:20:00,60.24,60.27,60.22,60.23,6397.0,59.002,59.0314,58.9824,58.9922,6397.0
2023-09-20 13:25:00,60.2,60.21,60.19,60.19,3780.0,58.9628,58.9726,58.953,58.953,3780.0
2023-09-20 13:30:00,60.17,60.17,60.12,60.15,11700.0,58.9334,58.9334,58.8844,58.9138,11700.0
2023-09-20 13:35:00,60.13,60.13,60.03,60.03,7426.0,58.8942,58.8942,58.7963,58.7963,7426.0
2023-09-20 13:40:00,60.02,60.02,59.94,59.96,8918.0,58.7865,58.7865,58.7081,58.7277,8918.0
2023-09-20 13:45:00,59.97,59.97,59.94,59.97,5451.0,58.7375,58.7375,58.7081,58.7375,5451.0
2023-09-20 13:50:00,59.96,60.09,59.95,60.09,15603.0,58.7277,58.8551,58.7179,58.8551,15603.0
2023-09-20 13:55:00,60.08,60.12,60.06,60.1,11669.0,58.8453,58.8844,58.8257,58.8649,11669.0
2023-09-20 14:00:00,60.08,60.08,59.37,59.57,158019.0,58.8453,58.8453,58.1499,58.3457,158019.0
2023-09-20 14:05:00,59.55,59.75,59.37,59.55,53404.0,58.3262,58.522,58.1499,58.3262,53404.0
2023-09-20 14:10:00,59.49,59.77,59.44,59.73,39648.0,58.2674,58.5416,58.2184,58.5025,39648.0
2023-09-20 14:15:00,59.67,59.84,59.64,59.76,28674.0,58.4437,58.6102,58.4143,58.5318,28674.0
2023-09-20 14:20:00,59.78,59.91,59.68,59.87,33329.0,58.5514,58.6788,58.4535,58.6396,33329.0
2023-09-20 14:25:00,59.88,59.9,59.81,59.83,20217.0,58.6494,58.669,58.5808,58.6004,20217.0
2023-09-20 14:30:00,59.82,60.22,59.72,59.94,65270.0,58.5906,58.9824,58.4927,58.7081,65270.0
2023-09-20 14:35:00,59.93,60.2,59.92,60.06,30709.0,58.6983,58.9628,58.6886,58.8257,30709.0
2023-09-20 14:40:00,60.06,60.11,59.85,60.0,46125.0,58.8257,58.8746,58.62,58.7669,46125.0
2023-09-20 14:45:00,59.99,60.04,59.7,59.72,42491.0,58.7571,58.8061,58.4731,58.4927,42491.0
2023-09-20 14:50:00,59.68,59.8,59.47,59.65,41781.0,58.4535,58.571,58.2478,58.4241,41781.0
2023-09-20 14:55:00,59.64,59.83,59.56,59.61,27548.0,58.4143,58.6004,58.336,58.3849,27548.0
2023-09-20 15:00:00,59.58,59.74,59.54,59.66,16609.0,58.3555,58.5123,58.3164,58.4339,16609.0
2023-09-20 15:05:00,59.64,59.71,59.45,59.49,31464.0,58.4143,58.4829,58.2282,58.2674,31464.0
2023-09-20 15:10:00,59.5,59.55,59.24,59.28,26066.0,58.2772,58.3262,58.0225,58.0617,26066.0
2023-09-20 15:15:00,59.27,59.34,59.16,59.22,36122.0,58.0519,58.1205,57.9442,58.0029,36122.0
2023-09-20 15:20:00,59.22,59.4,59.22,59.4,40330.0,58.0029,58.1792,58.0029,58.1792,40330.0
2023-09-20 15:25:00,59.4,59.48,59.36,59.45,20530.0,58.1792,58.2576,58.1401,58.2282,20530.0
2023-09-20 15:30:00,59.47,59.47,58.89,58.91,64492.0,58.2478,58.2478,57.6797,57.6993,64492.0
2023-09-20 15:35:00,58.89,59.0,58.81,58.86,42835.0,57.6797,57.7875,57.6014,57.6503,42835.0
2023-09-20 15:40:00,58.86,58.93,58.81,58.83,24548.0,57.6503,57.7189,57.6014,57.621,24548.0
2023-09-20 15:45:00,58.83,58.89,58.73,58.86,28010.0,57.621,57.6797,57.523,57.6503,28010.0
2023-09-20 15:50:00,58.84,58.98,58.79,58.86,45675.0,57.6308,57.7679,57.5818,57.6503,45675.0
2023-09-20 15:55:00,58.87,58.89,58.61,58.65,49191.0,57.6601,57.6797,57.4055,57.4447,49191.0
2023-09-21 09:30:00,58.01,58.08,57.53,57.55,94871.0,56.8178,56.8864,56.3477,56.3673,94871.0
2023-09-21 09:35:00,57.54,57.65,57.39,57.39,87345.0,56.3575,56.4652,56.2105,56.2105,87345.0
2023-09-21 09:40:00,57.37,57.46,57.27,57.43,47182.0,56.191,56.2791,56.093,56.2497,47182.0
2023-09-21 09:45:00,57.42,57.82,57.42,57.73,57511.0,56.2399,56.6317,56.2399,56.5436,57511.0
2023-09-21 09:50:00,57.75,57.9,57.7,57.83,55939.0,56.5632,56.7101,56.5142,56.6415,55939.0
2023-09-21 09:55:00,57.85,57.85,57.61,57.62,21837.0,56.6611,56.6611,56.426,56.4358,21837.0
2023-09-21 10:00:00,57.7,57.77,57.58,57.58,24360.0,56.5142,56.5827,56.3966,56.3966,24360.0
2023-09-21 10:05:00,57.58,57.82,57.55,57.82,76447.0,56.3966,56.6317,56.3673,56.6317,76447.0
2023-09-21 10:10:00,57.83,57.98,57.8,57.98,49285.0,56.6415,56.7884,56.6121,56.7884,49285.0
2023-09-21 10:15:00,57.99,58.24,57.97,58.23,28914.0,56.7982,57.0431,56.7786,57.0333,28914.0
2023-09-21 10:20:00,58.21,58.25,58.08,58.09,34015.0,57.0137,57.0529,56.8864,56.8962,34015.0
2023-09-21 10:25:00,58.11,58.11,57.92,57.94,21955.0,56.9158,56.9158,56.7297,56.7492,21955.0
2023-09-21 10:30:00,57.94,57.96,57.87,57.92,23417.0,56.7492,56.7688,56.6807,56.7297,23417.0
2023-09-21 10:35:00,57.93,58.12,57.93,58.1,22492.0,56.7395,56.9255,56.7395,56.906,22492.0
2023-09-21 10:40:00,58.11,58.12,57.97,57.97,25483.0,56.9158,56.9255,56.7786,56.7786,25483.0
2023-09-21 10:45:00,57.97,57.98,57.81,57.86,16383.0,56.7786,56.7884,56.6219,56.6709,16383.0
2023-09-21 10:50:00,57.84,57.84,57.71,57.72,38773.0,56.6513,56.6513,56.524,56.5338,38773.0
2023-09-21 10:55:00,57.7,57.73,57.63,57.66,25004.0,56.5142,56.5436,56.4456,56.475,25004.0
2023-09-21 11:00:00,57.66,57.73,57.64,57.72,27742.0,56.475,56.5436,56.4554,56.5338,27742.0
2023-09-21 11:05:00,57.77,57.81,57.67,57.68,22661.0,56.5827,56.6219,56.4848,56.4946,22661.0
2023-09-21 11:10:00,57.7,57.74,57.55,57.59,27805.0,56.5142,56.5534,56.3673,56.4064,27805.0
2023-09-21 11:15:00,57.58,57.59,57.48,57.59,18414.0,56.3966,56.4064,56.2987,56.4064,18414.0
2023-09-21 11:20:00,57.59,57.72,57.57,57.63,24078.0,56.4064,56.5338,56.3869,56.4456,24078.0
2023-09-21 11:25:00,57.63,57.63,57.58,57.61,7697.0,56.4456,56.4456,56.3966,56.426,7697.0
2023-09-21 11:30:00,57.59,57.79,57.59,57.79,13050.0,56.4064,56.6023,56.4064,56.6023,13050.0
2023-09-21 11:35:00,57.79,57.83,57.72,57.77,12592.0,56.6023,56.6415,56.5338,56.5827,12592.0
2023-09-21 11:40:00,57.75,57.8,57.71,57.8,7290.0,56.5632,56.6121,56.524,56.6121,7290.0
2023-09-21 11:45:00,57.78,57.94,57.78,57.89,21046.0,56.5925,56.7492,56.5925,56.7003,21046.0
2023-09-21 11:50:00,57.89,57.9,57.77,57.77,6850.0,56.7003,56.7101,56.5827,56.5827,6850.0
2023-09-21 11:55:00,57.77,57.83,57.69,57.7,18300.0,56.5827,56.6415,56.5044,56.5142,18300.0
2023-09-21 12:00:00,57.68,57.69,57.58,57.59,9709.0,56.4946,56.5044,56.3966,56.4064,9709.0
2023-09-21 12:05:00,57.6,57.64,57.58,57.62,9776.0,56.4162,56.4554,56.3966,56.4358,9776.0
2023-09-21 12:10:00,57.58,57.62,57.5,57.57,26201.0,56.3966,56.4358,56.3183,56.3869,26201.0
2023-09-21 12:15:00,57.57,57.6,57.51,57.57,9075.0,56.3869,56.4162,56.3281,56.3869,9075.0
2023-09-21 12:20:00,57.59,57.59,57.53,57.55,5540.0,56.4064,56.4064,56.3477,56.3673,5540.0
2023-09-21 12:25:00,57.54,57.61,57.49,57.6,8377.0,56.3575,56.426,56.3085,56.4162,8377.0
2023-09-21 12:30:00,57.6,57.7,57.56,57.69,16361.0,56.4162,56.5142,56.3771,56.5044,16361.0
2023-09-21 12:35:00,57.62,57.65,57.53,57.54,8464.0,56.4358,56.4652,56.3477,56.3575,8464.0
2023-09-21 12:40:00,57.54,57.64,57.52,57.56,9750.0,56.3575,56.4554,56.3379,56.3771,9750.0
2023-09-21 12:45:00,57.6,57.64,57.57,57.6,9859.0,56.4162,56.4554,56.3869,56.4162,9859.0
2023-09-21 12:50:00,57.59,57.62,57.54,57.55,4511.0,56.4064,56.4358,56.3575,56.3673,4511.0
2023-09-21 12:55:00,57.52,57.52,57.44,57.45,9878.0,56.3379,56.3379,56.2595,56.2693,9878.0
2023-09-21 13:00:00,57.44,57.5,57.38,57.5,15152.0,56.2595,56.3183,56.2008,56.3183,15152.0
2023-09-21 13:05:00,57.5,57.62,57.5,57.61,7232.0,56.3183,56.4358,56.3183,56.426,7232.0
2023-09-21 13:10:00,57.59,57.7,57.59,57.7,9809.0,56.4064,56.5142,56.4064,56.5142,9809.0
2023-09-21 13:15:00,57.7,57.87,57.7,57.86,47585.0,56.5142,56.6807,56.5142,56.6709,47585.0
2023-09-21 13:20:00,57.88,57.89,57.81,57.87,16773.0,56.6905,56.7003,56.6219,56.6807,16773.0
2023-09-21 13:25:00,57.88,57.93,57.87,57.88,14119.0,56.6905,56.7395,56.6807,56.6905,14119.0
2023-09-21 13:30:00,57.87,57.94,57.85,57.86,24512.0,56.6807,56.7492,56.6611,56.6709,24512.0
2023-09-21 13:35:00,57.84,57.91,57.84,57.84,6124.0,56.6513,56.7199,56.6513,56.6513,6124.0
2023-09-21 13:40:00,57.84,57.92,57.79,57.82,12024.0,56.6513,56.7297,56.6023,56.6317,12024.0
2023-09-21 13:45:00,57.82,57.86,57.8,57.82,3100.0,56.6317,56.6709,56.6121,56.6317,3100.0
2023-09-21 13:50:00,57.83,57.86,57.77,57.81,8000.0,56.6415,56.6709,56.5827,56.6219,8000.0
2023-09-21 13:55:00,57.78,57.81,57.74,57.78,13324.0,56.5925,56.6219,56.5534,56.5925,13324.0
2023-09-21 14:00:00,57.79,57.8,57.69,57.69,8474.0,56.6023,56.6121,56.5044,56.5044,8474.0
2023-09-21 14:05:00,57.71,57.77,57.67,57.67,13494.0,56.524,56.5827,56.4848,56.4848,13494.0
2023-09-21 14:10:00,57.66,57.75,57.62,57.64,8469.0,56.475,56.5632,56.4358,56.4554,8469.0
2023-09-21 14:15:00,57.61,57.62,57.55,57.57,12806.0,56.426,56.4358,56.3673,56.3869,12806.0
2023-09-21 14:20:00,57.57,57.58,57.53,57.56,5388.0,56.3869,56.3966,56.3477,56.3771,5388.0
2023-09-21 14:25:00,57.55,57.55,57.43,57.43,8999.0,56.3673,56.3673,56.2497,56.2497,8999.0
2023-09-21 14:30:00,57.41,57.45,57.36,57.4,13809.0,56.2301,56.2693,56.1812,56.2203,13809.0
2023-09-21 14:35:00,57.39,57.6,57.39,57.54,30522.0,56.2105,56.4162,56.2105,56.3575,30522.0
2023-09-21 14:40:00,57.52,57.57,57.5,57.52,10095.0,56.3379,56.3869,56.3183,56.3379,10095.0
2023-09-21 14:45:00,57.53,57.54,57.47,57.48,7148.0,56.3477,56.3575,56.2889,56.2987,7148.0
2023-09-21 14:50:00,57.47,57.49,57.43,57.49,6545.0,56.2889,56.3085,56.2497,56.3085,6545.0
2023-09-21 14:55:00,57.49,57.52,57.41,57.41,9289.0,56.3085,56.3379,56.2301,56.2301,9289.0
2023-09-21 15:00:00,57.41,57.49,57.36,57.45,24099.0,56.2301,56.3085,56.1812,56.2693,24099.0
2023-09-21 15:05:00,57.45,57.49,57.4,57.46,16877.0,56.2693,56.3085,56.2203,56.2791,16877.0
2023-09-21 15:10:00,57.46,57.49,57.29,57.34,48297.0,56.2791,56.3085,56.1126,56.1616,48297.0
2023-09-21 15:15:00,57.33,57.33,57.21,57.23,35975.0,56.1518,56.1518,56.0342,56.0538,35975.0
2023-09-21 15:20:00,57.23,57.28,57.16,57.19,23812.0,56.0538,56.1028,55.9853,56.0147,23812.0
2023-09-21 15:25:00,57.19,57.21,56.95,56.96,46175.0,56.0147,56.0342,55.7796,55.7894,46175.0
2023-09-21 15:30:00,56.95,56.96,56.79,56.84,83490.0,55.7796,55.7894,55.6229,55.6719,83490.0
2023-09-21 15:35:00,56.84,57.0,56.83,56.91,37256.0,55.6719,55.8286,55.6621,55.7404,37256.0
2023-09-21 15:40:00,56.92,56.97,56.79,56.92,57948.0,55.7502,55.7992,55.6229,55.7502,57948.0
2023-09-21 15:45:00,56.92,56.97,56.84,56.84,25304.0,55.7502,55.7992,55.6719,55.6719,25304.0
2023-09-21 15:50:00,56.8,56.86,56.74,56.85,53504.0,55.6327,55.6914,55.5739,55.6816,53504.0
2023-09-21 15:55:00,56.85,56.89,56.63,56.69,63587.0,55.6816,55.7208,55.4662,55.5249,63587.0
2023-09-22 09:30:00,56.72,56.87,56.48,56.55,139731.0,55.5543,55.7012,55.3193,55.3878,139731.0
2023-09-22 09:35:00,56.54,56.81,56.53,56.7,77207.0,55.378,55.6425,55.3682,55.5347,77207.0
2023-09-22 09:40:00,56.7,56.7,56.56,56.6,35493.0,55.5347,55.5347,55.3976,55.4368,35493.0
2023-09-22 09:45:00,56.58,56.68,56.54,56.62,49169.0,55.4172,55.5151,55.378,55.4564,49169.0
2023-09-22 09:50:00,56.61,56.62,56.33,56.37,79200.0,55.4466,55.4564,55.1723,55.2115,79200.0
2023-09-22 09:55:00,56.39,56.68,56.37,56.68,40237.0,55.2311,55.5151,55.2115,55.5151,40237.0
2023-09-22 10:00:00,56.68,56.85,56.6,56.84,83286.0,55.5151,55.6816,55.4368,55.6719,83286.0
2023-09-22 10:05:00,56.84,57.03,56.84,56.95,44695.0,55.6719,55.8579,55.6719,55.7796,44695.0
2023-09-22 10:10:00,56.97,56.97,56.74,56.74,33762.0,55.7992,55.7992,55.5739,55.5739,33762.0
2023-09-22 10:15:00,56.76,56.77,56.66,56.75,38046.0,55.5935,55.6033,55.4956,55.5837,38046.0
2023-09-22 10:20:00,56.76,56.98,56.7,56.94,44277.0,55.5935,55.809,55.5347,55.7698,44277.0
2023-09-22 10:25:00,56.95,56.95,56.76,56.86,18064.0,55.7796,55.7796,55.5935,55.6914,18064.0
2023-09-22 10:30:00,56.87,57.0,56.87,56.96,18460.0,55.7012,55.8286,55.7012,55.7894,18460.0
2023-09-22 10:35:00,56.94,56.96,56.83,56.84,21392.0,55.7698,55.7894,55.6621,55.6719,21392.0
2023-09-22 10:40:00,56.84,56.85,56.74,56.83,15567.0,55.6719,55.6816,55.5739,55.6621,15567.0
2023-09-22 10:45:00,56.88,56.91,56.82,56.84,34282.0,55.711,55.7404,55.6523,55.6719,34282.0
2023-09-22 10:50:00,56.84,56.93,56.82,56.91,18126.0,55.6719,55.76,55.6523,55.7404,18126.0
2023-09-22 10:55:00,56.92,57.05,56.92,56.97,62776.0,55.7502,55.8775,55.7502,55.7992,62776.0
2023-09-22 11:00:00,56.98,56.99,56.78,56.8,40016.0,55.809,55.8188,55.6131,55.6327,40016.0
2023-09-22 11:05:00,56.8,56.83,56.74,56.77,15460.0,55.6327,55.6621,55.5739,55.6033,15460.0
2023-09-22 11:10:00,56.76,56.76,56.68,56.72,15883.0,55.5935,55.5935,55.5151,55.5543,15883.0
2023-09-22 11:15:00,56.71,56.84,56.71,56.77,19862.0,55.5445,55.6719,55.5445,55.6033,19862.0
2023-09-22 11:20:00,56.78,56.88,56.77,56.88,19070.0,55.6131,55.711,55.6033,55.711,19070.0
2023-09-22 11:25:00,56.88,57.05,56.85,57.04,30098.0,55.711,55.8775,55.6816,55.8677,30098.0
2023-09-22 11:30:00,57.04,57.04,56.93,56.99,15382.0,55.8677,55.8677,55.76,55.8188,15382.0
2023-09-22 11:35:00,57.0,57.1,57.0,57.1,21152.0,55.8286,55.9265,55.8286,55.9265,21152.0
2023-09-22 11:40:00,57.08,57.08,56.94,56.95,32249.0,55.9069,55.9069,55.7698,55.7796,32249.0
2023-09-22 11:45:00,56.94,57.02,56.93,56.94,14965.0,55.7698,55.8482,55.76,55.7698,14965.0
2023-09-22 11:50:00,56.93,56.98,56.84,56.87,21849.0,55.76,55.809,55.6719,55.7012,21849.0
2023-09-22 11:55:00,56.87,56.9,56.76,56.78,19379.0,55.7012,55.7306,55.5935,55.6131,19379.0
2023-09-22 12:00:00,56.78,56.84,56.72,56.79,20904.0,55.6131,55.6719,55.5543,55.6229,20904.0
2023-09-22 12:05:00,56.76,56.82,56.7,56.75,17924.0,55.5935,55.6523,55.5347,55.5837,17924.0
2023-09-22 12:10:00,56.74,56.83,56.71,56.82,15475.0,55.5739,55.6621,55.5445,55.6523,15475.0
2023-09-22 12:15:00,56.85,56.96,56.82,56.95,19246.0,55.6816,55.7894,55.6523,55.7796,19246.0
2023-09-22 12:20:00,56.94,56.96,56.87,56.93,14936.0,55.7698,55.7894,55.7012,55.76,14936.0
2023-09-22 12:25:00,56.9,56.91,56.84,56.87,6020.0,55.7306,55.7404,55.6719,55.7012,6020.0
2023-09-22 12:30:00,56.88,56.92,56.86,56.89,7841.0,55.711,55.7502,55.6914,55.7208,7841.0
2023-09-22 12:35:00,56.91,57.01,56.91,57.01,14495.0,55.7404,55.8384,55.7404,55.8384,14495.0
2023-09-22 12:40:00,57.01,57.05,56.99,57.01,10017.0,55.8384,55.8775,55.8188,55.8384,10017.0
2023-09-22 12:45:00,57.01,57.01,56.93,56.97,5000.0,55.8384,55.8384,55.76,55.7992,5000.0
2023-09-22 12:50:00,56.94,56.98,56.93,56.94,5985.0,55.7698,55.809,55.76,55.7698,5985.0
2023-09-22 12:55:00,56.95,57.01,56.89,56.89,15281.0,55.7796,55.8384,55.7208,55.7208,15281.0
2023-09-22 13:00:00,56.89,56.94,56.86,56.93,12276.0,55.7208,55.7698,55.6914,55.76,12276.0
2023-09-22 13:05:00,56.9,56.96,56.86,56.86,4721.0,55.7306,55.7894,55.6914,55.6914,4721.0
2023-09-22 13:10:00,56.87,56.92,56.8,56.87,25119.0,55.7012,55.7502,55.6327,55.7012,25119.0
2023-09-22 13:15:00,56.86,56.86,56.77,56.79,14572.0,55.6914,55.6914,55.6033,55.6229,14572.0
2023-09-22 13:20:00,56.78,56.78,56.54,56.58,37944.0,55.6131,55.6131,55.378,55.4172,37944.0
2023-09-22 13:25:00,56.61,56.63,56.55,56.61,30850.0,55.4466,55.4662,55.3878,55.4466,30850.0
2023-09-22 13:30:00,56.61,56.61,56.49,56.55,11587.0,55.4466,55.4466,55.329,55.3878,11587.0
2023-09-22 13:35:00,56.54,56.61,56.29,56.38,30959.0,55.378,55.4466,55.1332,55.2213,30959.0
2023-09-22 13:40:00,56.38,56.39,56.26,56.32,48359.0,55.2213,55.2311,55.1038,55.1625,48359.0
2023-09-22 13:45:00,56.3,56.37,56.29,56.35,21066.0,55.143,55.2115,55.1332,55.1919,21066.0
2023-09-22 13:50:00,56.37,56.52,56.36,56.47,41445.0,55.2115,55.3584,55.2017,55.3095,41445.0
2023-09-22 13:55:00,56.49,56.58,56.48,56.51,22194.0,55.329,55.4172,55.3193,55.3486,22194.0
2023-09-22 14:00:00,56.53,56.57,56.48,56.53,12761.0,55.3682,55.4074,55.3193,55.3682,12761.0
2023-09-22 14:05:00,56.51,56.56,56.47,56.51,10998.0,55.3486,55.3976,55.3095,55.3486,10998.0
2023-09-22 14:10:00,56.5,56.5,56.31,56.32,32169.0,55.3388,55.3388,55.1527,55.1625,32169.0
2023-09-22 14:15:00,56.35,56.36,56.23,56.27,33111.0,55.1919,55.2017,55.0744,55.1136,33111.0
2023-09-22 14:20:00,56.27,56.41,56.27,56.39,31514.0,55.1136,55.2507,55.1136,55.2311,31514.0
2023-09-22 14:25:00,56.39,56.49,56.37,56.37,29343.0,55.2311,55.329,55.2115,55.2115,29343.0
2023-09-22 14:30:00,56.36,56.43,56.28,56.41,17642.0,55.2017,55.2703,55.1234,55.2507,17642.0
2023-09-22 14:35:00,56.41,56.45,56.3,56.31,20442.0,55.2507,55.2899,55.143,55.1527,20442.0
2023-09-22 14:40:00,56.3,56.35,56.21,56.23,16166.0,55.143,55.1919,55.0548,55.0744,16166.0
2023-09-22 14:45:00,56.22,56.33,56.19,56.32,17425.0,55.0646,55.1723,55.0352,55.1625,17425.0
2023-09-22 14:50:00,56.32,56.37,56.31,56.35,26640.0,55.1625,55.2115,55.1527,55.1919,26640.0
2023-09-22 14:55:00,56.34,56.41,56.3,56.38,17021.0,55.1821,55.2507,55.143,55.2213,17021.0
2023-09-22 15:00:00,56.37,56.7,56.35,56.61,31926.0,55.2115,55.5347,55.1919,55.4466,31926.0
2023-09-22 15:05:00,56.61,56.94,56.58,56.93,49145.0,55.4466,55.7698,55.4172,55.76,49145.0
2023-09-22 15:10:00,56.95,56.98,56.9,56.94,27982.0,55.7796,55.809,55.7306,55.7698,27982.0
2023-09-22 15:15:00,56.94,56.99,56.86,56.9,23005.0,55.7698,55.8188,55.6914,55.7306,23005.0
2023-09-22 15:20:00,56.9,57.07,56.81,56.97,40079.0,55.7306,55.8971,55.6425,55.7992,40079.0
2023-09-22 15:25:00,56.97,57.0,56.86,56.86,16626.0,55.7992,55.8286,55.6914,55.6914,16626.0
2023-09-22 15:30:00,56.88,56.91,56.63,56.63,42389.0,55.711,55.7404,55.4662,55.4662,42389.0
2023-09-22 15:35:00,56.6,56.67,56.57,56.61,23983.0,55.4368,55.5053,55.4074,55.4466,23983.0
2023-09-22 15:40:00,56.61,56.62,56.3,56.31,37993.0,55.4466,55.4564,55.143,55.1527,37993.0
2023-09-22 15:45:00,56.28,56.41,56.1,56.2,74173.0,55.1234,55.2507,54.9471,55.045,74173.0
2023-09-22 15:50:00,56.19,56.24,56.05,56.08,68305.0,55.0352,55.0842,54.8981,54.9275,68305.0
2023-09-22 15:55:00,56.12,56.31,56.1,56.12,69986.0,54.9667,55.1527,54.9471,54.9667,69986.0
2023-09-25 09:30:00,55.69,55.83,55.63,55.63,73705.0,54.5455,54.6826,54.4867,54.4867,73705.0
2023-09-25 09:35:00,55.69,55.8,55.47,55.54,47134.0,54.5455,54.6532,54.33,54.3986,47134.0
2023-09-25 09:40:00,55.59,55.69,55.51,55.68,35366.0,54.4475,54.5455,54.3692,54.5357,35366.0
2023-09-25 09:45:00,55.68,55.8,55.63,55.71,25836.0,54.5357,54.6532,54.4867,54.5651,25836.0
2023-09-25 09:50:00,55.7,55.8,55.69,55.78,29160.0,54.5553,54.6532,54.5455,54.6336,29160.0
2023-09-25 09:55:00,55.78,55.91,55.77,55.89,19892.0,54.6336,54.761,54.6238,54.7414,19892.0
2023-09-25 10:00:00,55.9,55.93,55.71,55.73,34619.0,54.7512,54.7806,54.5651,54.5847,34619.0
2023-09-25 10:05:00,55.74,55.82,55.66,55.71,30524.0,54.5945,54.6728,54.5161,54.5651,30524.0
2023-09-25 10:10:00,55.71,55.88,55.7,55.79,22964.0,54.5651,54.7316,54.5553,54.6434,22964.0
2023-09-25 10:15:00,55.78,55.81,55.56,55.57,20537.0,54.6336,54.663,54.4182,54.428,20537.0
2023-09-25 10:20:00,55.55,55.61,55.42,55.5,33827.0,54.4084,54.4671,54.281,54.3594,33827.0
2023-09-25 10:25:00,55.5,55.5,55.33,55.4,24410.0,54.3594,54.3594,54.1929,54.2614,24410.0
2023-09-25 10:30:00,55.39,55.59,55.36,55.53,30634.0,54.2517,54.4475,54.2223,54.3888,30634.0
2023-09-25 10:35:00,55.55,55.57,55.47,55.55,38975.0,54.4084,54.428,54.33,54.4084,38975.0
2023-09-25 10:40:00,55.55,55.55,55.48,55.48,7798.0,54.4084,54.4084,54.3398,54.3398,7798.0
2023-09-25 10:45:00,55.5,55.57,55.47,55.52,18853.0,54.3594,54.428,54.33,54.379,18853.0
2023-09-25 10:50:00,55.52,55.52,55.34,55.35,17798.0,54.379,54.379,54.2027,54.2125,17798.0
2023-09-25 10:55:00,55.36,55.36,55.27,55.29,17695.0,54.2223,54.2223,54.1341,54.1537,17695.0
2023-09-25 11:00:00,55.28,55.31,55.21,55.28,28401.0,54.1439,54.1733,54.0754,54.1439,28401.0
2023-09-25 11:05:00,55.27,55.63,55.26,55.61,45289.0,54.1341,54.4867,54.1243,54.4671,45289.0
2023-09-25 11:10:00,55.62,55.66,55.56,55.6,28253.0,54.4769,54.5161,54.4182,54.4573,28253.0
2023-09-25 11:15:00,55.62,56.01,55.62,55.99,93889.0,54.4769,54.8589,54.4769,54.8393,93889.0
2023-09-25 11:20:00,56.0,56.03,55.93,55.98,20582.0,54.8491,54.8785,54.7806,54.8295,20582.0
2023-09-25 11:25:00,55.99,55.99,55.84,55.85,20524.0,54.8393,54.8393,54.6924,54.7022,20524.0
2023-09-25 11:30:00,55.87,55.95,55.84,55.9,23833.0,54.7218,54.8001,54.6924,54.7512,23833.0
2023-09-25 11:35:00,55.92,55.93,55.83,55.84,8194.0,54.7708,54.7806,54.6826,54.6924,8194.0
2023-09-25 11:40:00,55.82,56.14,55.82,56.09,31199.0,54.6728,54.9862,54.6728,54.9373,31199.0
2023-09-25 11:45:00,56.09,56.11,55.99,56.0,4700.0,54.9373,54.9569,54.8393,54.8491,4700.0
2023-09-25 11:50:00,56.02,56.11,56.01,56.06,7385.0,54.8687,54.9569,54.8589,54.9079,7385.0
2023-09-25 11:55:00,56.07,56.08,56.0,56.05,7590.0,54.9177,54.9275,54.8491,54.8981,7590.0
2023-09-25 12:00:00,56.05,56.09,56.0,56.03,8850.0,54.8981,54.9373,54.8491,54.8785,8850.0
2023-09-25 12:05:00,56.08,56.13,56.06,56.08,3772.0,54.9275,54.9764,54.9079,54.9275,3772.0
2023-09-25 12:10:00,56.07,56.15,56.06,56.12,31544.0,54.9177,54.996,54.9079,54.9667,31544.0
2023-09-25 12:15:00,56.12,56.22,56.11,56.18,11402.0,54.9667,55.0646,54.9569,55.0254,11402.0
2023-09-25 12:20:00,56.18,56.25,56.17,56.25,7746.0,55.0254,55.094,55.0156,55.094,7746.0
2023-09-25 12:25:00,56.22,56.23,56.18,56.2,7700.0,55.0646,55.0744,55.0254,55.045,7700.0
2023-09-25 12:30:00,56.21,56.22,56.18,56.2,8720.0,55.0548,55.0646,55.0254,55.045,8720.0
2023-09-25 12:35:00,56.16,56.19,56.12,56.13,16204.0,55.0058,55.0352,54.9667,54.9764,16204.0
2023-09-25 12:40:00,56.12,56.18,56.12,56.12,20197.0,54.9667,55.0254,54.9667,54.9667,20197.0
2023-09-25 12:45:00,56.12,56.12,56.03,56.07,10239.0,54.9667,54.9667,54.8785,54.9177,10239.0
2023-09-25 12:50:00,56.02,56.03,55.88,56.02,17836.0,54.8687,54.8785,54.7316,54.8687,17836.0
2023-09-25 12:55:00,56.01,56.03,55.95,55.98,4621.0,54.8589,54.8785,54.8001,54.8295,4621.0
2023-09-25 13:00:00,55.99,55.99,55.91,55.92,1071.0,54.8393,54.8393,54.761,54.7708,1071.0
2023-09-25 13:05:00,55.92,56.15,55.92,56.1,9646.0,54.7708,54.996,54.7708,54.9471,9646.0
2023-09-25 13:10:00,56.14,56.24,56.13,56.19,6391.0,54.9862,55.0842,54.9764,55.0352,6391.0
2023-09-25 13:15:00,56.2,56.24,56.13,56.13,13727.0,55.045,55.0842,54.9764,54.9764,13727.0
2023-09-25 13:20:00,56.15,56.16,56.03,56.03,9950.0,54.996,55.0058,54.8785,54.8785,9950.0
2023-09-25 13:25:00,56.04,56.04,55.8,55.92,20465.0,54.8883,54.8883,54.6532,54.7708,20465.0
2023-09-25 13:30:00,55.92,55.92,55.8,55.9,16428.0,54.7708,54.7708,54.6532,54.7512,16428.0
2023-09-25 13:35:00,55.92,55.99,55.87,55.99,8000.0,54.7708,54.8393,54.7218,54.8393,8000.0
2023-09-25 13:40:00,55.97,55.99,55.92,55.92,6800.0,54.8197,54.8393,54.7708,54.7708,6800.0
2023-09-25 13:45:00,55.93,55.94,55.82,55.94,5400.0,54.7806,54.7903,54.6728,54.7903,5400.0
2023-09-25 13:50:00,55.98,56.08,55.95,56.02,5806.0,54.8295,54.9275,54.8001,54.8687,5806.0
2023-09-25 13:55:00,56.05,56.14,56.04,56.14,4000.0,54.8981,54.9862,54.8883,54.9862,4000.0
2023-09-25 14:00:00,56.19,56.21,56.16,56.2,2750.0,55.0352,55.0548,55.0058,55.045,2750.0
2023-09-25 14:05:00,56.2,56.22,56.09,56.1,6797.0,55.045,55.0646,54.9373,54.9471,6797.0
2023-09-25 14:10:00,56.08,56.14,56.06,56.07,2100.0,54.9275,54.9862,54.9079,54.9177,2100.0
2023-09-25 14:15:00,56.05,56.06,55.96,55.99,2938.0,54.8981,54.9079,54.8099,54.8393,2938.0
2023-09-25 14:20:00,56.03,56.03,55.89,55.94,2400.0,54.8785,54.8785,54.7414,54.7903,2400.0
2023-09-25 14:25:00,55.91,56.01,55.9,55.93,3100.0,54.761,54.8589,54.7512,54.7806,3100.0
2023-09-25 14:30:00,55.92,56.01,55.89,56.0,2801.0,54.7708,54.8589,54.7414,54.8491,2801.0
2023-09-25 14:35:00,55.99,56.17,55.99,56.04,7366.0,54.8393,55.0156,54.8393,54.8883,7366.0
2023-09-25 14:40:00,56.03,56.11,55.98,56.01,22881.0,54.8785,54.9569,54.8295,54.8589,22881.0
2023-09-25 14:45:00,56.02,56.08,56.0,56.02,4550.0,54.8687,54.9275,54.8491,54.8687,4550.0
2023-09-25 14:50:00,56.0,56.04,55.96,55.99,3800.0,54.8491,54.8883,54.8099,54.8393,3800.0
2023-09-25 14:55:00,55.99,55.99,55.91,55.94,4000.0,54.8393,54.8393,54.761,54.7903,4000.0
2023-09-25 15:00:00,55.9,55.95,55.68,55.73,31078.0,54.7512,54.8001,54.5357,54.5847,31078.0
2023-09-25 15:05:00,55.71,55.74,55.65,55.67,6300.0,54.5651,54.5945,54.5063,54.5259,6300.0
2023-09-25 15:10:00,55.65,55.82,55.65,55.82,17527.0,54.5063,54.6728,54.5063,54.6728,17527.0
2023-09-25 15:15:00,55.84,56.12,55.84,56.12,32167.0,54.6924,54.9667,54.6924,54.9667,32167.0
2023-09-25 15:20:00,56.11,56.15,55.98,56.01,9000.0,54.9569,54.996,54.8295,54.8589,9000.0
2023-09-25 15:25:00,56.0,56.0,55.83,55.98,5900.0,54.8491,54.8491,54.6826,54.8295,5900.0
2023-09-25 15:30:00,55.97,56.07,55.93,55.99,7797.0,54.8197,54.9177,54.7806,54.8393,7797.0
2023-09-25 15:35:00,56.0,56.15,55.95,56.14,7200.0,54.8491,54.996,54.8001,54.9862,7200.0
2023-09-25 15:40:00,56.13,56.15,55.99,55.99,6664.0,54.9764,54.996,54.8393,54.8393,6664.0
2023-09-25 15:45:00,56.01,56.12,56.01,56.12,11816.0,54.8589,54.9667,54.8589,54.9667,11816.0
2023-09-25 15:50:00,56.12,56.26,55.98,55.99,23714.0,54.9667,55.1038,54.8295,54.8393,23714.0
2023-09-25 15:55:00,56.0,56.39,56.0,56.35,48754.0,54.8491,55.2311,54.8491,55.1919,48754.0
2023-09-26 09:30:00,55.3,55.53,55.27,55.48,103383.0,54.1635,54.3888,54.1341,54.3398,103383.0
2023-09-26 09:35:00,55.47,55.63,55.47,55.59,46020.0,54.33,54.4867,54.33,54.4475,46020.0
2023-09-26 09:40:00,55.57,55.7,55.42,55.7,50598.0,54.428,54.5553,54.281,54.5553,50598.0
2023-09-26 09:45:00,55.67,55.67,55.52,55.56,34345.0,54.5259,54.5259,54.379,54.4182,34345.0
2023-09-26 09:50:00,55.53,55.56,55.42,55.47,37897.0,54.3888,54.4182,54.281,54.33,37897.0
2023-09-26 09:55:00,55.45,55.48,55.41,55.48,13560.0,54.3104,54.3398,54.2712,54.3398,13560.0
2023-09-26 10:00:00,55.47,55.56,55.23,55.25,49539.0,54.33,54.4182,54.0949,54.1145,49539.0
2023-09-26 10:05:00,55.23,55.43,55.2,55.27,35880.0,54.0949,54.2908,54.0656,54.1341,35880.0
2023-09-26 10:10:00,55.27,55.28,54.92,54.94,56531.0,54.1341,54.1439,53.7913,53.8109,56531.0
2023-09-26 10:15:00,54.94,54.96,54.79,54.84,42958.0,53.8109,53.8305,53.664,53.713,42958.0
2023-09-26 10:20:00,54.84,55.03,54.83,54.94,82571.0,53.713,53.8991,53.7032,53.8109,82571.0
2023-09-26 10:25:00,54.92,55.08,54.9,55.08,20081.0,53.7913,53.948,53.7717,53.948,20081.0
2023-09-26 10:30:00,55.09,55.09,54.88,54.89,34917.0,53.9578,53.9578,53.7521,53.7619,34917.0
2023-09-26 10:35:00,54.88,55.03,54.87,55.0,38162.0,53.7521,53.8991,53.7423,53.8697,38162.0
2023-09-26 10:40:00,54.98,55.2,54.98,55.2,33627.0,53.8501,54.0656,53.8501,54.0656,33627.0
2023-09-26 10:45:00,55.18,55.24,55.04,55.04,56036.0,54.046,54.1047,53.9088,53.9088,56036.0
2023-09-26 10:50:00,55.02,55.06,54.98,55.0,26886.0,53.8893,53.9284,53.8501,53.8697,26886.0
2023-09-26 10:55:00,55.01,55.13,54.96,55.13,47749.0,53.8795,53.997,53.8305,53.997,47749.0
2023-09-26 11:00:00,55.13,55.21,55.11,55.15,26693.0,53.997,54.0754,53.9774,54.0166,26693.0
2023-09-26 11:05:00,55.12,55.13,54.9,54.99,60178.0,53.9872,53.997,53.7717,53.8599,60178.0
2023-09-26 11:10:00,54.98,54.98,54.88,54.92,9125.0,53.8501,53.8501,53.7521,53.7913,9125.0
2023-09-26 11:15:00,54.91,54.94,54.86,54.89,13680.0,53.7815,53.8109,53.7325,53.7619,13680.0
2023-09-26 11:20:00,54.89,54.89,54.82,54.83,21965.0,53.7619,53.7619,53.6934,53.7032,21965.0
2023-09-26 11:25:00,54.84,54.85,54.65,54.65,52097.0,53.713,53.7228,53.5269,53.5269,52097.0
2023-09-26 11:30:00,54.65,54.74,54.57,54.74,75993.0,53.5269,53.615,53.4485,53.615,75993.0
2023-09-26 11:35:00,54.71,54.8,54.67,54.76,23444.0,53.5856,53.6738,53.5464,53.6346,23444.0
2023-09-26 11:40:00,54.75,54.8,54.65,54.68,34846.0,53.6248,53.6738,53.5269,53.5562,34846.0
2023-09-26 11:45:00,54.69,54.74,54.59,54.69,42472.0,53.566,53.615,53.4681,53.566,42472.0
2023-09-26 11:50:00,54.7,54.81,54.67,54.69,54050.0,53.5758,53.6836,53.5464,53.566,54050.0
2023-09-26 11:55:00,54.7,54.78,54.66,54.75,8038.0,53.5758,53.6542,53.5367,53.6248,8038.0
2023-09-26 12:00:00,54.77,54.8,54.74,54.75,9900.0,53.6444,53.6738,53.615,53.6248,9900.0
2023-09-26 12:05:00,54.73,54.89,54.72,54.89,23389.0,53.6052,53.7619,53.5954,53.7619,23389.0
2023-09-26 12:10:00,54.87,54.96,54.86,54.91,29739.0,53.7423,53.8305,53.7325,53.7815,29739.0
2023-09-26 12:15:00,54.91,54.98,54.79,54.82,22731.0,53.7815,53.8501,53.664,53.6934,22731.0
2023-09-26 12:20:00,54.8,54.92,54.78,54.92,10549.0,53.6738,53.7913,53.6542,53.7913,10549.0
2023-09-26 12:25:00,54.9,54.92,54.87,54.89,9918.0,53.7717,53.7913,53.7423,53.7619,9918.0
2023-09-26 12:30:00,54.9,54.9,54.82,54.82,16175.0,53.7717,53.7717,53.6934,53.6934,16175.0
2023-09-26 12:35:00,54.85,54.92,54.84,54.9,7751.0,53.7228,53.7913,53.713,53.7717,7751.0
2023-09-26 12:40:00,54.92,54.95,54.89,54.9,11384.0,53.7913,53.8207,53.7619,53.7717,11384.0
2023-09-26 12:45:00,54.88,54.95,54.88,54.94,6893.0,53.7521,53.8207,53.7521,53.8109,6893.0
2023-09-26 12:50:00,54.95,54.99,54.94,54.95,5720.0,53.8207,53.8599,53.8109,53.8207,5720.0
2023-09-26 12:55:00,54.95,54.99,54.91,54.91,2330.0,53.8207,53.8599,53.7815,53.7815,2330.0
2023-09-26 13:00:00,54.92,54.99,54.82,54.97,49997.0,53.7913,53.8599,53.6934,53.8403,49997.0
2023-09-26 13:05:00,54.93,55.0,54.72,55.0,35913.0,53.8011,53.8697,53.5954,53.8697,35913.0
2023-09-26 13:10:00,54.97,55.0,54.94,54.99,12199.0,53.8403,53.8697,53.8109,53.8599,12199.0
2023-09-26 13:15:00,54.98,54.99,54.82,54.82,9164.0,53.8501,53.8599,53.6934,53.6934,9164.0
2023-09-26 13:20:00,54.83,54.86,54.79,54.8,19032.0,53.7032,53.7325,53.664,53.6738,19032.0
2023-09-26 13:25:00,54.77,54.81,54.66,54.67,16804.0,53.6444,53.6836,53.5367,53.5464,16804.0
2023-09-26 13:30:00,54.65,54.71,54.63,54.64,12768.0,53.5269,53.5856,53.5073,53.5171,12768.0
2023-09-26 13:35:00,54.61,54.61,54.37,54.4,46514.0,53.4877,53.4877,53.2526,53.282,46514.0
2023-09-26 13:40:00,54.37,54.4,54.3,54.34,26160.0,53.2526,53.282,53.1841,53.2232,26160.0
2023-09-26 13:45:00,54.33,54.36,54.28,54.29,16211.0,53.2134,53.2428,53.1645,53.1743,16211.0
2023-09-26 13:50:00,54.3,54.51,54.3,54.46,35669.0,53.1841,53.3897,53.1841,53.3408,35669.0
2023-09-26 13:55:00,54.45,54.53,54.43,54.52,36395.0,53.331,53.4093,53.3114,53.3995,36395.0
2023-09-26 14:00:00,54.53,54.53,54.39,54.45,17119.0,53.4093,53.4093,53.2722,53.331,17119.0
2023-09-26 14:05:00,54.42,54.47,54.37,54.37,13839.0,53.3016,53.3506,53.2526,53.2526,13839.0
2023-09-26 14:10:00,54.37,54.42,54.23,54.3,30316.0,53.2526,53.3016,53.1155,53.1841,30316.0
2023-09-26 14:15:00,54.29,54.35,54.23,54.23,14652.0,53.1743,53.233,53.1155,53.1155,14652.0
2023-09-26 14:20:00,54.2,54.41,54.2,54.38,24989.0,53.0861,53.2918,53.0861,53.2624,24989.0
2023-09-26 14:25:00,54.34,54.35,54.23,54.25,11900.0,53.2232,53.233,53.1155,53.1351,11900.0
2023-09-26 14:30:00,54.22,54.34,54.19,54.26,11752.0,53.1057,53.2232,53.0763,53.1449,11752.0
2023-09-26 14:35:00,54.26,54.3,54.22,54.22,6766.0,53.1449,53.1841,53.1057,53.1057,6766.0
2023-09-26 14:40:00,54.23,54.29,54.2,54.23,21420.0,53.1155,53.1743,53.0861,53.1155,21420.0
2023-09-26 14:45:00,54.23,54.27,54.22,54.27,7000.0,53.1155,53.1547,53.1057,53.1547,7000.0
2023-09-26 14:50:00,54.27,54.3,54.21,54.23,4168.0,53.1547,53.1841,53.0959,53.1155,4168.0
2023-09-26 14:55:00,54.26,54.34,54.23,54.34,10994.0,53.1449,53.2232,53.1155,53.2232,10994.0
2023-09-26 15:00:00,54.33,54.43,54.29,54.38,20751.0,53.2134,53.3114,53.1743,53.2624,20751.0
2023-09-26 15:05:00,54.35,54.5,54.34,54.5,16016.0,53.233,53.3799,53.2232,53.3799,16016.0
2023-09-26 15:10:00,54.49,54.49,54.36,54.38,8640.0,53.3701,53.3701,53.2428,53.2624,8640.0
2023-09-26 15:15:00,54.37,54.38,54.2,54.21,24614.0,53.2526,53.2624,53.0861,53.0959,24614.0
2023-09-26 15:20:00,54.2,54.24,54.17,54.19,10462.0,53.0861,53.1253,53.0567,53.0763,10462.0
2023-09-26 15:25:00,54.19,54.29,54.12,54.27,44670.0,53.0763,53.1743,53.0078,53.1547,44670.0
2023-09-26 15:30:00,54.27,54.37,54.22,54.22,16847.0,53.1547,53.2526,53.1057,53.1057,16847.0
2023-09-26 15:35:00,54.23,54.37,54.21,54.36,21098.0,53.1155,53.2526,53.0959,53.2428,21098.0
2023-09-26 15:40:00,54.36,54.51,54.34,54.5,34345.0,53.2428,53.3897,53.2232,53.3799,34345.0
2023-09-26 15:45:00,54.49,54.49,54.32,54.32,22984.0,53.3701,53.3701,53.2036,53.2036,22984.0
2023-09-26 15:50:00,54.33,54.5,54.26,54.43,63551.0,53.2134,53.3799,53.1449,53.3114,63551.0
2023-09-26 15:55:00,54.42,54.47,54.37,54.4,57735.0,53.3016,53.3506,53.2526,53.282,57735.0
2023-09-27 09:30:00,54.75,54.88,54.54,54.55,142626.0,53.6248,53.7521,53.4191,53.4289,142626.0
2023-09-27 09:35:00,54.57,54.57,54.3,54.36,74118.0,53.4485,53.4485,53.1841,53.2428,74118.0
2023-09-27 09:40:00,54.35,54.5,54.22,54.5,94160.0,53.233,53.3799,53.1057,53.3799,94160.0
2023-09-27 09:45:00,54.49,54.56,54.37,54.41,54892.0,53.3701,53.4387,53.2526,53.2918,54892.0
2023-09-27 09:50:00,54.41,54.54,54.39,54.5,43707.0,53.2918,53.4191,53.2722,53.3799,43707.0
2023-09-27 09:55:00,54.5,54.52,54.38,54.43,113978.0,53.3799,53.3995,53.2624,53.3114,113978.0
2023-09-27 10:00:00,54.42,54.49,54.21,54.31,44056.0,53.3016,53.3701,53.0959,53.1938,44056.0
2023-09-27 10:05:00,54.3,54.33,54.22,54.25,25241.0,53.1841,53.2134,53.1057,53.1351,25241.0
2023-09-27 10:10:00,54.25,54.28,54.13,54.15,34224.0,53.1351,53.1645,53.0175,53.0371,34224.0
2023-09-27 10:15:00,54.17,54.21,54.14,54.17,20111.0,53.0567,53.0959,53.0273,53.0567,20111.0
2023-09-27 10:20:00,54.18,54.5,54.17,54.42,130524.0,53.0665,53.3799,53.0567,53.3016,130524.0
2023-09-27 10:25:00,54.43,54.47,54.29,54.36,25544.0,53.3114,53.3506,53.1743,53.2428,25544.0
2023-09-27 10:30:00,54.35,54.35,54.16,54.31,78207.0,53.233,53.233,53.0469,53.1938,78207.0
2023-09-27 10:35:00,54.31,54.33,54.25,54.26,41619.0,53.1938,53.2134,53.1351,53.1449,41619.0
2023-09-27 10:40:00,54.25,54.25,54.13,54.19,30122.0,53.1351,53.1351,53.0175,53.0763,30122.0
2023-09-27 10:45:00,54.2,54.2,54.04,54.18,60922.0,53.0861,53.0861,52.9294,53.0665,60922.0
2023-09-27 10:50:00,54.19,54.19,53.79,53.84,91112.0,53.0763,53.0763,52.6845,52.7335,91112.0
2023-09-27 10:55:00,53.85,53.9,53.76,53.83,35999.0,52.7433,52.7923,52.6552,52.7237,35999.0
2023-09-27 11:00:00,53.84,54.04,53.81,53.97,39531.0,52.7335,52.9294,52.7041,52.8608,39531.0
2023-09-27 11:05:00,53.97,54.09,53.89,54.07,24324.0,52.8608,52.9784,52.7825,52.9588,24324.0
2023-09-27 11:10:00,54.07,54.14,54.02,54.1,16231.0,52.9588,53.0273,52.9098,52.9882,16231.0
2023-09-27 11:15:00,54.1,54.11,54.0,54.03,16853.0,52.9882,52.998,52.8902,52.9196,16853.0
2023-09-27 11:20:00,54.02,54.14,54.0,54.07,19181.0,52.9098,53.0273,52.8902,52.9588,19181.0
2023-09-27 11:25:00,54.02,54.1,54.0,54.1,11540.0,52.9098,52.9882,52.8902,52.9882,11540.0
2023-09-27 11:30:00,54.1,54.13,54.03,54.09,13201.0,52.9882,53.0175,52.9196,52.9784,13201.0
2023-09-27 11:35:00,54.12,54.12,53.94,53.95,33675.0,53.0078,53.0078,52.8315,52.8412,33675.0
2023-09-27 11:40:00,53.93,53.94,53.8,53.81,16336.0,52.8217,52.8315,52.6943,52.7041,16336.0
2023-09-27 11:45:00,53.8,53.82,53.64,53.72,49959.0,52.6943,52.7139,52.5376,52.616,49959.0
2023-09-27 11:50:00,53.73,53.76,53.61,53.66,28963.0,52.6258,52.6552,52.5082,52.5572,28963.0
2023-09-27 11:55:00,53.65,53.7,53.63,53.69,12336.0,52.5474,52.5964,52.5278,52.5866,12336.0
2023-09-27 12:00:00,53.7,53.71,53.52,53.52,26212.0,52.5964,52.6062,52.4201,52.4201,26212.0
2023-09-27 12:05:00,53.52,53.55,53.44,53.48,22488.0,52.4201,52.4495,52.3417,52.3809,22488.0
2023-09-27 12:10:00,53.49,53.55,53.45,53.46,17242.0,52.3907,52.4495,52.3515,52.3613,17242.0
2023-09-27 12:15:00,53.45,53.48,53.4,53.43,17900.0,52.3515,52.3809,52.3026,52.3319,17900.0
2023-09-27 12:20:00,53.42,53.48,53.39,53.43,15849.0,52.3221,52.3809,52.2928,52.3319,15849.0
2023-09-27 12:25:00,53.45,53.53,53.43,53.53,35470.0,52.3515,52.4299,52.3319,52.4299,35470.0
2023-09-27 12:30:00,53.54,53.62,53.5,53.6,77153.0,52.4397,52.518,52.4005,52.4984,77153.0
2023-09-27 12:35:00,53.59,53.67,53.51,53.56,30000.0,52.4886,52.567,52.4103,52.4593,30000.0
2023-09-27 12:40:00,53.53,53.72,53.52,53.71,36605.0,52.4299,52.616,52.4201,52.6062,36605.0
2023-09-27 12:45:00,53.73,53.76,53.65,53.65,31562.0,52.6258,52.6552,52.5474,52.5474,31562.0
2023-09-27 12:50:00,53.66,53.68,53.6,53.61,42017.0,52.5572,52.5768,52.4984,52.5082,42017.0
2023-09-27 12:55:00,53.61,53.61,53.47,53.49,17731.0,52.5082,52.5082,52.3711,52.3907,17731.0
2023-09-27 13:00:00,53.5,53.66,53.49,53.63,25932.0,52.4005,52.5572,52.3907,52.5278,25932.0
2023-09-27 13:05:00,53.63,53.65,53.52,53.56,28877.0,52.5278,52.5474,52.4201,52.4593,28877.0
2023-09-27 13:10:00,53.57,53.6,53.36,53.37,60499.0,52.4691,52.4984,52.2634,52.2732,60499.0
2023-09-27 13:15:00,53.36,53.41,53.24,53.3,44720.0,52.2634,52.3123,52.1458,52.2046,44720.0
2023-09-27 13:20:00,53.29,53.3,53.13,53.16,35827.0,52.1948,52.2046,52.0381,52.0675,35827.0
2023-09-27 13:25:00,53.16,53.18,52.99,53.01,41780.0,52.0675,52.0871,51.901,51.9206,41780.0
2023-09-27 13:30:00,53.0,53.08,52.99,53.01,38431.0,51.9108,51.9891,51.901,51.9206,38431.0
2023-09-27 13:35:00,53.01,53.07,52.97,53.01,31330.0,51.9206,51.9793,51.8814,51.9206,31330.0
2023-09-27 13:40:00,53.0,53.0,52.84,53.0,71359.0,51.9108,51.9108,51.7541,51.9108,71359.0
2023-09-27 13:45:00,53.0,53.05,52.97,53.04,76262.0,51.9108,51.9597,51.8814,51.9499,76262.0
2023-09-27 13:50:00,53.05,53.16,53.04,53.15,101149.0,51.9597,52.0675,51.9499,52.0577,101149.0
2023-09-27 13:55:00,53.13,53.2,53.09,53.2,13785.0,52.0381,52.1067,51.9989,52.1067,13785.0
2023-09-27 14:00:00,53.19,53.23,53.13,53.16,13250.0,52.0969,52.136,52.0381,52.0675,13250.0
2023-09-27 14:05:00,53.16,53.22,53.08,53.08,12934.0,52.0675,52.1262,51.9891,51.9891,12934.0
2023-09-27 14:10:00,53.06,53.1,53.0,53.1,26855.0,51.9695,52.0087,51.9108,52.0087,26855.0
2023-09-27 14:15:00,53.1,53.19,53.09,53.11,14528.0,52.0087,52.0969,51.9989,52.0185,14528.0
2023-09-27 14:20:00,53.11,53.23,53.09,53.21,24850.0,52.0185,52.136,51.9989,52.1165,24850.0
2023-09-27 14:25:00,53.23,53.56,53.2,53.56,62181.0,52.136,52.4593,52.1067,52.4593,62181.0
2023-09-27 14:30:00,53.56,53.91,53.56,53.86,80768.0,52.4593,52.8021,52.4593,52.7531,80768.0
2023-09-27 14:35:00,53.87,54.07,53.87,54.07,75824.0,52.7629,52.9588,52.7629,52.9588,75824.0
2023-09-27 14:40:00,54.07,54.17,53.96,54.14,29615.0,52.9588,53.0567,52.851,53.0273,29615.0
2023-09-27 14:45:00,54.16,54.21,54.02,54.02,40329.0,53.0469,53.0959,52.9098,52.9098,40329.0
2023-09-27 14:50:00,54.02,54.11,53.96,54.08,33952.0,52.9098,52.998,52.851,52.9686,33952.0
2023-09-27 14:55:00,54.07,54.15,54.02,54.06,10354.0,52.9588,53.0371,52.9098,52.949,10354.0
2023-09-27 15:00:00,54.03,54.28,53.99,54.27,42173.0,52.9196,53.1645,52.8804,53.1547,42173.0
2023-09-27 15:05:00,54.28,54.42,54.2,54.34,31838.0,53.1645,53.3016,53.0861,53.2232,31838.0
2023-09-27 15:10:00,54.36,54.48,54.23,54.24,40955.0,53.2428,53.3604,53.1155,53.1253,40955.0
2023-09-27 15:15:00,54.27,54.27,54.14,54.16,27513.0,53.1547,53.1547,53.0273,53.0469,27513.0
2023-09-27 15:20:00,54.22,54.31,54.21,54.26,7637.0,53.1057,53.1938,53.0959,53.1449,7637.0
2023-09-27 15:25:00,54.25,54.35,54.22,54.23,12045.0,53.1351,53.233,53.1057,53.1155,12045.0
2023-09-27 15:30:00,54.23,54.24,54.1,54.19,20988.0,53.1155,53.1253,52.9882,53.0763,20988.0
2023-09-27 15:35:00,54.15,54.16,54.0,54.11,15518.0,53.0371,53.0469,52.8902,52.998,15518.0
2023-09-27 15:40:00,54.08,54.08,53.69,53.77,40107.0,52.9686,52.9686,52.5866,52.6649,40107.0
2023-09-27 15:45:00,53.76,53.88,53.69,53.83,18659.0,52.6552,52.7727,52.5866,52.7237,18659.0
2023-09-27 15:50:00,53.84,54.11,53.84,54.08,26364.0,52.7335,52.998,52.7335,52.9686,26364.0
2023-09-27 15:55:00,54.05,54.08,53.94,54.08,41925.0,52.9392,52.9686,52.8315,52.9686,41925.0
2023-09-28 09:30:00,53.94,54.24,53.8,54.23,134727.0,52.8315,53.1253,52.6943,53.1155,134727.0
2023-09-28 09:35:00,54.22,54.27,53.87,53.99,97390.0,53.1057,53.1547,52.7629,52.8804,97390.0
2023-09-28 09:40:00,54.0,54.08,53.59,53.68,87081.0,52.8902,52.9686,52.4886,52.5768,87081.0
2023-09-28 09:45:00,53.66,53.88,53.58,53.68,81084.0,52.5572,52.7727,52.4789,52.5768,81084.0
2023-09-28 09:50:00,53.68,54.12,53.67,54.11,68574.0,52.5768,53.0078,52.567,52.998,68574.0
2023-09-28 09:55:00,54.12,54.23,54.1,54.22,47096.0,53.0078,53.1155,52.9882,53.1057,47096.0
2023-09-28 10:00:00,54.23,54.4,54.21,54.28,64609.0,53.1155,53.282,53.0959,53.1645,64609.0
2023-09-28 10:05:00,54.29,54.34,54.12,54.28,44619.0,53.1743,53.2232,53.0078,53.1645,44619.0
2023-09-28 10:10:00,54.26,54.38,54.24,54.36,20199.0,53.1449,53.2624,53.1253,53.2428,20199.0
2023-09-28 10:15:00,54.38,54.41,54.03,54.3,48848.0,53.2624,53.2918,52.9196,53.1841,48848.0
2023-09-28 10:20:00,54.3,54.41,54.14,54.22,47471.0,53.1841,53.2918,53.0273,53.1057,47471.0
2023-09-28 10:25:00,54.25,54.34,54.15,54.22,19880.0,53.1351,53.2232,53.0371,53.1057,19880.0
2023-09-28 10:30:00,54.21,54.21,53.83,53.98,42343.0,53.0959,53.0959,52.7237,52.8706,42343.0
2023-09-28 10:35:00,54.01,54.19,54.01,54.17,41735.0,52.9,53.0763,52.9,53.0567,41735.0
2023-09-28 10:40:00,54.18,54.3,54.0,54.3,49633.0,53.0665,53.1841,52.8902,53.1841,49633.0
2023-09-28 10:45:00,54.3,54.39,54.24,54.33,36939.0,53.1841,53.2722,53.1253,53.2134,36939.0
2023-09-28 10:50:00,54.35,54.4,54.29,54.38,32473.0,53.233,53.282,53.1743,53.2624,32473.0
2023-09-28 10:55:00,54.37,54.43,54.3,54.35,35836.0,53.2526,53.3114,53.1841,53.233,35836.0
2023-09-28 11:00:00,54.35,54.39,54.27,54.32,44521.0,53.233,53.2722,53.1547,53.2036,44521.0
2023-09-28 11:05:00,54.28,54.51,54.27,54.47,35718.0,53.1645,53.3897,53.1547,53.3506,35718.0
2023-09-28 11:10:00,54.48,54.49,54.31,54.38,19516.0,53.3604,53.3701,53.1938,53.2624,19516.0
2023-09-28 11:15:00,54.38,54.39,54.27,54.28,21656.0,53.2624,53.2722,53.1547,53.1645,21656.0
2023-09-28 11:20:00,54.28,54.56,54.28,54.55,20461.0,53.1645,53.4387,53.1645,53.4289,20461.0
2023-09-28 11:25:00,54.54,54.62,54.5,54.6,46158.0,53.4191,53.4975,53.3799,53.4779,46158.0
2023-09-28 11:30:00,54.62,54.8,54.61,54.73,54393.0,53.4975,53.6738,53.4877,53.6052,54393.0
2023-09-28 11:35:00,54.72,54.76,54.7,54.71,20430.0,53.5954,53.6346,53.5758,53.5856,20430.0
2023-09-28 11:40:00,54.7,54.93,54.7,54.93,34186.0,53.5758,53.8011,53.5758,53.8011,34186.0
2023-09-28 11:45:00,54.92,54.92,54.83,54.89,17768.0,53.7913,53.7913,53.7032,53.7619,17768.0
2023-09-28 11:50:00,54.88,54.93,54.86,54.88,34160.0,53.7521,53.8011,53.7325,53.7521,34160.0
2023-09-28 11:55:00,54.89,54.89,54.75,54.84,25933.0,53.7619,53.7619,53.6248,53.713,25933.0
2023-09-28 12:00:00,54.85,54.86,54.71,54.76,38102.0,53.7228,53.7325,53.5856,53.6346,38102.0
2023-09-28 12:05:00,54.78,54.8,54.69,54.75,32985.0,53.6542,53.6738,53.566,53.6248,32985.0
2023-09-28 12:10:00,54.75,54.78,54.65,54.74,24557.0,53.6248,53.6542,53.5269,53.615,24557.0
2023-09-28 12:15:00,54.76,54.79,54.74,54.76,8985.0,53.6346,53.664,53.615,53.6346,8985.0
2023-09-28 12:20:00,54.84,54.86,54.77,54.82,18539.0,53.713,53.7325,53.6444,53.6934,18539.0
2023-09-28 12:25:00,54.83,55.06,54.83,55.04,35264.0,53.7032,53.9284,53.7032,53.9088,35264.0
2023-09-28 12:30:00,55.04,55.07,54.87,54.94,23651.0,53.9088,53.9382,53.7423,53.8109,23651.0
2023-09-28 12:35:00,54.95,55.02,54.93,55.01,13510.0,53.8207,53.8893,53.8011,53.8795,13510.0
2023-09-28 12:40:00,54.98,55.05,54.98,55.01,23302.0,53.8501,53.9186,53.8501,53.8795,23302.0
2023-09-28 12:45:00,55.01,55.01,54.73,54.73,25150.0,53.8795,53.8795,53.6052,53.6052,25150.0
2023-09-28 12:50:00,54.74,54.78,54.5,54.51,32922.0,53.615,53.6542,53.3799,53.3897,32922.0
2023-09-28 12:55:00,54.53,54.64,54.51,54.6,26495.0,53.4093,53.5171,53.3897,53.4779,26495.0
2023-09-28 13:00:00,54.59,54.68,54.54,54.54,22698.0,53.4681,53.5562,53.4191,53.4191,22698.0
2023-09-28 13:05:00,54.52,54.63,54.4,54.62,31109.0,53.3995,53.5073,53.282,53.4975,31109.0
2023-09-28 13:10:00,54.65,54.67,54.53,54.6,9247.0,53.5269,53.5464,53.4093,53.4779,9247.0
2023-09-28 13:15:00,54.6,54.6,54.48,54.48,19892.0,53.4779,53.4779,53.3604,53.3604,19892.0
2023-09-28 13:20:00,54.47,54.61,54.47,54.54,20201.0,53.3506,53.4877,53.3506,53.4191,20201.0
2023-09-28 13:25:00,54.54,54.54,54.38,54.38,16831.0,53.4191,53.4191,53.2624,53.2624,16831.0
2023-09-28 13:30:00,54.37,54.37,54.18,54.18,63312.0,53.2526,53.2526,53.0665,53.0665,63312.0
2023-09-28 13:35:00,54.19,54.35,54.17,54.3,24336.0,53.0763,53.233,53.0567,53.1841,24336.0
2023-09-28 13:40:00,54.31,54.31,54.17,54.17,14413.0,53.1938,53.1938,53.0567,53.0567,14413.0
2023-09-28 13:45:00,54.19,54.41,54.16,54.37,17544.0,53.0763,53.2918,53.0469,53.2526,17544.0
2023-09-28 13:50:00,54.38,54.39,54.27,54.32,9941.0,53.2624,53.2722,53.1547,53.2036,9941.0
2023-09-28 13:55:00,54.3,54.35,54.25,54.35,7546.0,53.1841,53.233,53.1351,53.233,7546.0
2023-09-28 14:00:00,54.35,54.37,54.3,54.31,11558.0,53.233,53.2526,53.1841,53.1938,11558.0
2023-09-28 14:05:00,54.3,54.44,54.3,54.44,17213.0,53.1841,53.3212,53.1841,53.3212,17213.0
2023-09-28 14:10:00,54.44,54.54,54.39,54.54,50282.0,53.3212,53.4191,53.2722,53.4191,50282.0
2023-09-28 14:15:00,54.57,54.68,54.53,54.6,24851.0,53.4485,53.5562,53.4093,53.4779,24851.0
2023-09-28 14:20:00,54.61,54.64,54.51,54.51,15296.0,53.4877,53.5171,53.3897,53.3897,15296.0
2023-09-28 14:25:00,54.52,54.64,54.52,54.59,19062.0,53.3995,53.5171,53.3995,53.4681,19062.0
2023-09-28 14:30:00,54.56,54.57,54.36,54.37,24984.0,53.4387,53.4485,53.2428,53.2526,24984.0
2023-09-28 14:35:00,54.33,54.33,54.14,54.29,42370.0,53.2134,53.2134,53.0273,53.1743,42370.0
2023-09-28 14:40:00,54.29,54.49,54.23,54.39,25512.0,53.1743,53.3701,53.1155,53.2722,25512.0
2023-09-28 14:45:00,54.38,54.42,54.28,54.32,11680.0,53.2624,53.3016,53.1645,53.2036,11680.0
2023-09-28 14:50:00,54.34,54.37,54.27,54.33,12676.0,53.2232,53.2526,53.1547,53.2134,12676.0
2023-09-28 14:55:00,54.37,54.49,54.31,54.49,19609.0,53.2526,53.3701,53.1938,53.3701,19609.0
2023-09-28 15:00:00,54.5,54.59,54.46,54.57,25724.0,53.3799,53.4681,53.3408,53.4485,25724.0
2023-09-28 15:05:00,54.57,54.6,54.5,54.55,32255.0,53.4485,53.4779,53.3799,53.4289,32255.0
2023-09-28 15:10:00,54.55,54.64,54.54,54.64,11265.0,53.4289,53.5171,53.4191,53.5171,11265.0
2023-09-28 15:15:00,54.65,54.8,54.65,54.77,32275.0,53.5269,53.6738,53.5269,53.6444,32275.0
2023-09-28 15:20:00,54.77,54.85,54.76,54.84,18131.0,53.6444,53.7228,53.6346,53.713,18131.0
2023-09-28 15:25:00,54.85,54.93,54.85,54.89,23335.0,53.7228,53.8011,53.7228,53.7619,23335.0
2023-09-28 15:30:00,54.9,54.9,54.67,54.67,41770.0,53.7717,53.7717,53.5464,53.5464,41770.0
2023-09-28 15:35:00,54.66,54.66,54.31,54.31,39273.0,53.5367,53.5367,53.1938,53.1938,39273.0
2023-09-28 15:40:00,54.32,54.49,54.29,54.49,40823.0,53.2036,53.3701,53.1743,53.3701,40823.0
2023-09-28 15:45:00,54.48,54.56,54.35,54.38,27116.0,53.3604,53.4387,53.233,53.2624,27116.0
2023-09-28 15:50:00,54.38,54.53,54.35,54.42,44100.0,53.2624,53.4093,53.233,53.3016,44100.0
2023-09-28 15:55:00,54.42,54.59,54.42,54.54,54880.0,53.3016,53.4681,53.3016,53.4191,54880.0
2023-09-29 09:30:00,55.58,55.62,55.05,55.12,151075.0,54.4377,54.4769,53.9186,53.9872,151075.0
2023-09-29 09:35:00,55.15,55.31,55.13,55.23,88112.0,54.0166,54.1733,53.997,54.0949,88112.0
2023-09-29 09:40:00,55.22,55.27,54.99,55.03,105394.0,54.0851,54.1341,53.8599,53.8991,105394.0
2023-09-29 09:45:00,55.04,55.08,54.76,54.81,97038.0,53.9088,53.948,53.6346,53.6836,97038.0
2023-09-29 09:50:00,54.79,54.9,54.76,54.87,115803.0,53.664,53.7717,53.6346,53.7423,115803.0
2023-09-29 09:55:00,54.88,55.04,54.87,55.0,65898.0,53.7521,53.9088,53.7423,53.8697,65898.0
2023-09-29 10:00:00,55.0,55.09,54.96,55.0,52593.0,53.8697,53.9578,53.8305,53.8697,52593.0
2023-09-29 10:05:00,54.99,55.01,54.87,54.92,31776.0,53.8599,53.8795,53.7423,53.7913,31776.0
2023-09-29 10:10:00,54.91,54.98,54.74,54.78,65997.0,53.7815,53.8501,53.615,53.6542,65997.0
2023-09-29 10:15:00,54.78,54.8,54.69,54.75,34800.0,53.6542,53.6738,53.566,53.6248,34800.0
2023-09-29 10:20:00,54.75,54.81,54.58,54.58,54566.0,53.6248,53.6836,53.4583,53.4583,54566.0
2023-09-29 10:25:00,54.58,54.8,54.57,54.7,62188.0,53.4583,53.6738,53.4485,53.5758,62188.0
2023-09-29 10:30:00,54.7,54.79,54.69,54.75,27042.0,53.5758,53.664,53.566,53.6248,27042.0
2023-09-29 10:35:00,54.8,54.8,54.7,54.75,39757.0,53.6738,53.6738,53.5758,53.6248,39757.0
2023-09-29 10:40:00,54.74,54.8,54.66,54.78,29484.0,53.615,53.6738,53.5367,53.6542,29484.0
2023-09-29 10:45:00,54.78,54.88,54.78,54.88,25946.0,53.6542,53.7521,53.6542,53.7521,25946.0
2023-09-29 10:50:00,54.89,54.95,54.76,54.94,33007.0,53.7619,53.8207,53.6346,53.8109,33007.0
2023-09-29 10:55:00,54.91,54.91,54.67,54.72,22908.0,53.7815,53.7815,53.5464,53.5954,22908.0
2023-09-29 11:00:00,54.73,54.76,54.53,54.53,40635.0,53.6052,53.6346,53.4093,53.4093,40635.0
2023-09-29 11:05:00,54.54,54.58,54.43,54.51,89997.0,53.4191,53.4583,53.3114,53.3897,89997.0
2023-09-29 11:10:00,54.55,54.66,54.54,54.56,35240.0,53.4289,53.5367,53.4191,53.4387,35240.0
2023-09-29 11:15:00,54.57,54.71,54.53,54.66,46636.0,53.4485,53.5856,53.4093,53.5367,46636.0
2023-09-29 11:20:00,54.65,55.04,54.65,55.0,39286.0,53.5269,53.9088,53.5269,53.8697,39286.0
2023-09-29 11:25:00,55.0,55.02,54.6,54.6,38240.0,53.8697,53.8893,53.4779,53.4779,38240.0
2023-09-29 11:30:00,54.61,54.66,54.44,54.45,25929.0,53.4877,53.5367,53.3212,53.331,25929.0
2023-09-29 11:35:00,54.47,54.5,54.23,54.32,47620.0,53.3506,53.3799,53.1155,53.2036,47620.0
2023-09-29 11:40:00,54.3,54.44,54.25,54.29,73406.0,53.1841,53.3212,53.1351,53.1743,73406.0
2023-09-29 11:45:00,54.32,54.34,54.17,54.19,24001.0,53.2036,53.2232,53.0567,53.0763,24001.0
2023-09-29 11:50:00,54.19,54.28,54.08,54.19,53463.0,53.0763,53.1645,52.9686,53.0763,53463.0
2023-09-29 11:55:00,54.19,54.29,54.17,54.25,28697.0,53.0763,53.1743,53.0567,53.1351,28697.0
2023-09-29 12:00:00,54.25,54.3,54.18,54.3,22187.0,53.1351,53.1841,53.0665,53.1841,22187.0
2023-09-29 12:05:00,54.29,54.44,54.26,54.38,70946.0,53.1743,53.3212,53.1449,53.2624,70946.0
2023-09-29 12:10:00,54.36,54.44,54.13,54.18,107812.0,53.2428,53.3212,53.0175,53.0665,107812.0
2023-09-29 12:15:00,54.17,54.3,54.09,54.29,27437.0,53.0567,53.1841,52.9784,53.1743,27437.0
2023-09-29 12:20:00,54.28,54.42,54.27,54.3,24575.0,53.1645,53.3016,53.1547,53.1841,24575.0
2023-09-29 12:25:00,54.29,54.4,54.28,54.34,7500.0,53.1743,53.282,53.1645,53.2232,7500.0
2023-09-29 12:30:00,54.35,54.4,54.27,54.34,10157.0,53.233,53.282,53.1547,53.2232,10157.0
2023-09-29 12:35:00,54.35,54.41,54.27,54.29,16299.0,53.233,53.2918,53.1547,53.1743,16299.0
2023-09-29 12:40:00,54.29,54.4,54.21,54.25,14700.0,53.1743,53.282,53.0959,53.1351,14700.0
2023-09-29 12:45:00,54.24,54.35,54.03,54.07,45762.0,53.1253,53.233,52.9196,52.9588,45762.0
2023-09-29 12:50:00,54.06,54.09,53.84,53.85,34386.0,52.949,52.9784,52.7335,52.7433,34386.0
2023-09-29 12:55:00,53.89,53.96,53.87,53.94,33760.0,52.7825,52.851,52.7629,52.8315,33760.0
2023-09-29 13:00:00,53.95,53.95,53.68,53.75,37657.0,52.8412,52.8412,52.5768,52.6454,37657.0
2023-09-29 13:05:00,53.74,53.74,53.48,53.56,33532.0,52.6356,52.6356,52.3809,52.4593,33532.0
2023-09-29 13:10:00,53.54,53.59,53.45,53.52,31224.0,52.4397,52.4886,52.3515,52.4201,31224.0
2023-09-29 13:15:00,53.52,53.57,53.43,53.52,48336.0,52.4201,52.4691,52.3319,52.4201,48336.0
2023-09-29 13:20:00,53.53,53.65,53.51,53.59,50633.0,52.4299,52.5474,52.4103,52.4886,50633.0
2023-09-29 13:25:00,53.61,53.82,53.61,53.79,27475.0,52.5082,52.7139,52.5082,52.6845,27475.0
2023-09-29 13:30:00,53.78,53.84,53.7,53.72,23054.0,52.6747,52.7335,52.5964,52.616,23054.0
2023-09-29 13:35:00,53.73,53.79,53.68,53.76,23661.0,52.6258,52.6845,52.5768,52.6552,23661.0
2023-09-29 13:40:00,53.76,53.86,53.71,53.82,16171.0,52.6552,52.7531,52.6062,52.7139,16171.0
2023-09-29 13:45:00,53.84,53.85,53.58,53.61,39267.0,52.7335,52.7433,52.4789,52.5082,39267.0
2023-09-29 13:50:00,53.61,53.71,53.52,53.57,26646.0,52.5082,52.6062,52.4201,52.4691,26646.0
2023-09-29 13:55:00,53.57,53.62,53.37,53.37,29428.0,52.4691,52.518,52.2732,52.2732,29428.0
2023-09-29 14:00:00,53.36,53.48,53.31,53.47,44981.0,52.2634,52.3809,52.2144,52.3711,44981.0
2023-09-29 14:05:00,53.47,53.54,53.34,53.35,41663.0,52.3711,52.4397,52.2438,52.2536,41663.0
2023-09-29 14:10:00,53.35,53.47,53.32,53.4,21319.0,52.2536,52.3711,52.2242,52.3026,21319.0
2023-09-29 14:15:00,53.39,53.46,53.3,53.36,18516.0,52.2928,52.3613,52.2046,52.2634,18516.0
2023-09-29 14:20:00,53.34,53.52,53.34,53.51,24939.0,52.2438,52.4201,52.2438,52.4103,24939.0
2023-09-29 14:25:00,53.52,53.62,53.32,53.34,68872.0,52.4201,52.518,52.2242,52.2438,68872.0
2023-09-29 14:30:00,53.35,53.41,53.23,53.36,41511.0,52.2536,52.3123,52.136,52.2634,41511.0
2023-09-29 14:35:00,53.35,53.43,53.28,53.38,30432.0,52.2536,52.3319,52.185,52.283,30432.0
2023-09-29 14:40:00,53.38,53.65,53.37,53.59,41523.0,52.283,52.5474,52.2732,52.4886,41523.0
2023-09-29 14:45:00,53.58,53.61,53.47,53.5,23141.0,52.4789,52.5082,52.3711,52.4005,23141.0
2023-09-29 14:50:00,53.49,53.57,53.43,53.57,26490.0,52.3907,52.4691,52.3319,52.4691,26490.0
2023-09-29 14:55:00,53.58,53.96,53.57,53.96,77473.0,52.4789,52.851,52.4691,52.851,77473.0
2023-09-29 15:00:00,53.97,54.04,53.66,53.73,47918.0,52.8608,52.9294,52.5572,52.6258,47918.0
2023-09-29 15:05:00,53.74,53.87,53.7,53.7,68292.0,52.6356,52.7629,52.5964,52.5964,68292.0
2023-09-29 15:10:00,53.71,53.95,53.66,53.82,34701.0,52.6062,52.8412,52.5572,52.7139,34701.0
2023-09-29 15:15:00,53.83,53.95,53.8,53.88,27510.0,52.7237,52.8412,52.6943,52.7727,27510.0
2023-09-29 15:20:00,53.85,53.85,53.71,53.72,20473.0,52.7433,52.7433,52.6062,52.616,20473.0
2023-09-29 15:25:00,53.73,53.77,53.58,53.73,19256.0,52.6258,52.6649,52.4789,52.6258,19256.0
2023-09-29 15:30:00,53.72,53.75,53.55,53.55,27687.0,52.616,52.6454,52.4495,52.4495,27687.0
2023-09-29 15:35:00,53.53,53.74,53.49,53.7,56694.0,52.4299,52.6356,52.3907,52.5964,56694.0
2023-09-29 15:40:00,53.7,53.71,53.55,53.61,51854.0,52.5964,52.6062,52.4495,52.5082,51854.0
2023-09-29 15:45:00,53.66,53.86,53.61,53.86,58357.0,52.5572,52.7531,52.5082,52.7531,58357.0
2023-09-29 15:50:00,53.84,54.19,53.82,53.93,92907.0,52.7335,53.0763,52.7139,52.8217,92907.0
2023-09-29 15:55:00,53.93,53.93,53.51,53.76,142505.0,52.8217,52.8217,52.4103,52.6552,142505.0
2023-10-02 09:30:00,53.39,53.5,53.22,53.5,158635.0,52.2928,52.4005,52.1262,52.4005,158635.0
2023-10-02 09:35:00,53.5,53.64,53.44,53.51,69005.0,52.4005,52.5376,52.3417,52.4103,69005.0
2023-10-02 09:40:00,53.45,53.51,53.36,53.49,34604.0,52.3515,52.4103,52.2634,52.3907,34604.0
2023-10-02 09:45:00,53.44,53.45,53.16,53.21,89805.0,52.3417,52.3515,52.0675,52.1165,89805.0
2023-10-02 09:50:00,53.2,53.32,52.95,53.16,73027.0,52.1067,52.2242,51.8618,52.0675,73027.0
2023-10-02 09:55:00,53.16,53.25,53.11,53.19,49160.0,52.0675,52.1556,52.0185,52.0969,49160.0
2023-10-02 10:00:00,53.17,53.48,53.06,53.42,154759.0,52.0773,52.3809,51.9695,52.3221,154759.0
2023-10-02 10:05:00,53.4,53.48,53.27,53.28,57478.0,52.3026,52.3809,52.1752,52.185,57478.0
2023-10-02 10:10:00,53.26,53.35,53.08,53.09,59449.0,52.1654,52.2536,51.9891,51.9989,59449.0
2023-10-02 10:15:00,53.12,53.41,53.11,53.27,43980.0,52.0283,52.3123,52.0185,52.1752,43980.0
2023-10-02 10:20:00,53.27,53.45,53.18,53.43,49060.0,52.1752,52.3515,52.0871,52.3319,49060.0
2023-10-02 10:25:00,53.43,53.51,53.15,53.22,101605.0,52.3319,52.4103,52.0577,52.1262,101605.0
2023-10-02 10:30:00,53.22,53.35,53.08,53.22,64254.0,52.1262,52.2536,51.9891,52.1262,64254.0
2023-10-02 10:35:00,53.23,53.29,53.09,53.16,26541.0,52.136,52.1948,51.9989,52.0675,26541.0
2023-10-02 10:40:00,53.16,53.23,52.83,53.09,57058.0,52.0675,52.136,51.7443,51.9989,57058.0
2023-10-02 10:45:00,53.13,53.19,52.97,53.01,32233.0,52.0381,52.0969,51.8814,51.9206,32233.0
2023-10-02 10:50:00,52.99,53.11,52.94,52.94,29435.0,51.901,52.0185,51.852,51.852,29435.0
2023-10-02 10:55:00,52.96,53.0,52.84,52.99,46479.0,51.8716,51.9108,51.7541,51.901,46479.0
2023-10-02 11:00:00,52.98,53.38,52.97,53.2,41018.0,51.8912,52.283,51.8814,52.1067,41018.0
2023-10-02 11:05:00,53.19,53.28,53.11,53.14,26702.0,52.0969,52.185,52.0185,52.0479,26702.0
2023-10-02 11:10:00,53.13,53.23,53.06,53.21,14779.0,52.0381,52.136,51.9695,52.1165,14779.0
2023-10-02 11:15:00,53.21,53.37,53.14,53.32,40723.0,52.1165,52.2732,52.0479,52.2242,40723.0
2023-10-02 11:20:00,53.3,53.64,53.29,53.56,68177.0,52.2046,52.5376,52.1948,52.4593,68177.0
2023-10-02 11:25:00,53.58,53.65,53.5,53.63,40694.0,52.4789,52.5474,52.4005,52.5278,40694.0
2023-10-02 11:30:00,53.62,53.74,53.55,53.64,45044.0,52.518,52.6356,52.4495,52.5376,45044.0
2023-10-02 11:35:00,53.63,53.66,53.37,53.45,29189.0,52.5278,52.5572,52.2732,52.3515,29189.0
2023-10-02 11:40:00,53.44,53.44,53.21,53.25,27751.0,52.3417,52.3417,52.1165,52.1556,27751.0
2023-10-02 11:45:00,53.23,53.28,53.08,53.1,31776.0,52.136,52.185,51.9891,52.0087,31776.0
2023-10-02 11:50:00,53.14,53.14,52.75,52.79,99799.0,52.0479,52.0479,51.6659,51.7051,99799.0
2023-10-02 11:55:00,52.78,52.83,52.68,52.8,44960.0,51.6953,51.7443,51.5973,51.7149,44960.0
2023-10-02 12:00:00,52.79,52.82,52.74,52.77,25043.0,51.7051,51.7345,51.6561,51.6855,25043.0
2023-10-02 12:05:00,52.79,52.79,52.51,52.56,48970.0,51.7051,51.7051,51.4308,51.4798,48970.0
2023-10-02 12:10:00,52.55,52.78,52.54,52.77,25600.0,51.47,51.6953,51.4602,51.6855,25600.0
2023-10-02 12:15:00,52.77,52.85,52.66,52.7,21147.0,51.6855,51.7639,51.5778,51.6169,21147.0
2023-10-02 12:20:00,52.71,52.76,52.66,52.74,13561.0,51.6267,51.6757,51.5778,51.6561,13561.0
2023-10-02 12:25:00,52.75,52.84,52.63,52.7,21051.0,51.6659,51.7541,51.5484,51.6169,21051.0
2023-10-02 12:30:00,52.68,52.72,52.63,52.69,13879.0,51.5973,51.6365,51.5484,51.6071,13879.0
2023-10-02 12:35:00,52.69,52.76,52.55,52.64,23566.0,51.6071,51.6757,51.47,51.5582,23566.0
2023-10-02 12:40:00,52.62,52.66,52.58,52.58,29790.0,51.5386,51.5778,51.4994,51.4994,29790.0
2023-10-02 12:45:00,52.59,52.65,52.34,52.34,42563.0,51.5092,51.568,51.2643,51.2643,42563.0
2023-10-02 12:50:00,52.35,52.5,52.33,52.45,22914.0,51.2741,51.421,51.2545,51.3721,22914.0
2023-10-02 12:55:00,52.47,52.52,52.42,52.5,20971.0,51.3917,51.4406,51.3427,51.421,20971.0
2023-10-02 13:00:00,52.5,52.67,52.5,52.6,14993.0,51.421,51.5876,51.421,51.519,14993.0
2023-10-02 13:05:00,52.62,52.65,52.53,52.61,15122.0,51.5386,51.568,51.4504,51.5288,15122.0
2023-10-02 13:10:00,52.63,52.63,52.53,52.59,11505.0,51.5484,51.5484,51.4504,51.5092,11505.0
2023-10-02 13:15:00,52.59,52.83,52.59,52.79,46425.0,51.5092,51.7443,51.5092,51.7051,46425.0
2023-10-02 13:20:00,52.79,52.88,52.77,52.87,20518.0,51.7051,51.7932,51.6855,51.7834,20518.0
2023-10-02 13:25:00,52.85,52.95,52.85,52.9,25028.0,51.7639,51.8618,51.7639,51.8128,25028.0
2023-10-02 13:30:00,52.91,52.94,52.8,52.8,22667.0,51.8226,51.852,51.7149,51.7149,22667.0
2023-10-02 13:35:00,52.83,52.83,52.76,52.79,8437.0,51.7443,51.7443,51.6757,51.7051,8437.0
2023-10-02 13:40:00,52.77,52.95,52.77,52.89,8439.0,51.6855,51.8618,51.6855,51.803,8439.0
2023-10-02 13:45:00,52.88,52.96,52.85,52.88,12606.0,51.7932,51.8716,51.7639,51.7932,12606.0
2023-10-02 13:50:00,52.89,53.0,52.89,52.96,13545.0,51.803,51.9108,51.803,51.8716,13545.0
2023-10-02 13:55:00,52.97,52.99,52.81,52.84,6214.0,51.8814,51.901,51.7247,51.7541,6214.0
2023-10-02 14:00:00,52.85,52.9,52.79,52.85,16200.0,51.7639,51.8128,51.7051,51.7639,16200.0
2023-10-02 14:05:00,52.84,53.09,52.84,53.09,20155.0,51.7541,51.9989,51.7541,51.9989,20155.0
2023-10-02 14:10:00,53.1,53.35,53.09,53.3,54214.0,52.0087,52.2536,51.9989,52.2046,54214.0
2023-10-02 14:15:00,53.3,53.31,53.01,53.06,31481.0,52.2046,52.2144,51.9206,51.9695,31481.0
2023-10-02 14:20:00,53.04,53.04,52.86,52.91,16896.0,51.9499,51.9499,51.7736,51.8226,16896.0
2023-10-02 14:25:00,52.91,52.92,52.69,52.7,19398.0,51.8226,51.8324,51.6071,51.6169,19398.0
2023-10-02 14:30:00,52.71,52.83,52.71,52.78,20812.0,51.6267,51.7443,51.6267,51.6953,20812.0
2023-10-02 14:35:00,52.79,52.81,52.65,52.66,19232.0,51.7051,51.7247,51.568,51.5778,19232.0
2023-10-02 14:40:00,52.66,52.7,52.61,52.65,14712.0,51.5778,51.6169,51.5288,51.568,14712.0
2023-10-02 14:45:00,52.69,52.78,52.68,52.76,14909.0,51.6071,51.6953,51.5973,51.6757,14909.0
2023-10-02 14:50:00,52.77,52.9,52.72,52.76,15750.0,51.6855,51.8128,51.6365,51.6757,15750.0
2023-10-02 14:55:00,52.76,52.79,52.68,52.76,20100.0,51.6757,51.7051,51.5973,51.6757,20100.0
2023-10-02 15:00:00,52.75,52.79,52.55,52.6,25783.0,51.6659,51.7051,51.47,51.519,25783.0
2023-10-02 15:05:00,52.6,52.87,52.6,52.83,24325.0,51.519,51.7834,51.519,51.7443,24325.0
2023-10-02 15:10:00,52.85,52.96,52.75,52.77,25093.0,51.7639,51.8716,51.6659,51.6855,25093.0
2023-10-02 15:15:00,52.78,52.93,52.78,52.82,13490.0,51.6953,51.8422,51.6953,51.7345,13490.0
2023-10-02 15:20:00,52.8,53.06,52.79,53.03,25087.0,51.7149,51.9695,51.7051,51.9402,25087.0
2023-10-02 15:25:00,53.04,53.07,52.93,53.0,18795.0,51.9499,51.9793,51.8422,51.9108,18795.0
2023-10-02 15:30:00,52.96,53.1,52.92,53.07,29446.0,51.8716,52.0087,51.8324,51.9793,29446.0
2023-10-02 15:35:00,53.06,53.09,52.94,53.09,15440.0,51.9695,51.9989,51.852,51.9989,15440.0
2023-10-02 15:40:00,53.08,53.14,53.04,53.05,17358.0,51.9891,52.0479,51.9499,51.9597,17358.0
2023-10-02 15:45:00,53.04,53.14,52.99,53.02,19582.0,51.9499,52.0479,51.901,51.9304,19582.0
2023-10-02 15:50:00,53.01,53.25,52.95,53.24,31111.0,51.9206,52.1556,51.8618,52.1458,31111.0
2023-10-02 15:55:00,53.26,53.35,53.21,53.34,116886.0,52.1654,52.2536,52.1165,52.2438,116886.0
2023-10-03 09:30:00,52.68,52.81,52.53,52.71,130914.0,51.5973,51.7247,51.4504,51.6267,130914.0
2023-10-03 09:35:00,52.72,52.79,52.53,52.67,49520.0,51.6365,51.7051,51.4504,51.5876,49520.0
2023-10-03 09:40:00,52.69,53.01,52.6,52.94,98379.0,51.6071,51.9206,51.519,51.852,98379.0
2023-10-03 09:45:00,52.95,53.18,52.79,53.12,78806.0,51.8618,52.0871,51.7051,52.0283,78806.0
2023-10-03 09:50:00,53.11,53.17,52.96,53.03,59857.0,52.0185,52.0773,51.8716,51.9402,59857.0
2023-10-03 09:55:00,53.03,53.09,52.98,53.05,39797.0,51.9402,51.9989,51.8912,51.9597,39797.0
2023-10-03 10:00:00,53.03,53.03,52.5,52.5,362974.0,51.9402,51.9402,51.421,51.421,362974.0
2023-10-03 10:05:00,52.49,52.51,52.16,52.22,143054.0,51.4113,51.4308,51.088,51.1468,143054.0
2023-10-03 10:10:00,52.23,52.6,52.2,52.2,189841.0,51.1566,51.519,51.1272,51.1272,189841.0
2023-10-03 10:15:00,52.2,52.22,51.85,51.98,210273.0,51.1272,51.1468,50.7844,50.9117,210273.0
2023-10-03 10:20:00,51.97,52.14,51.92,51.94,87160.0,50.9019,51.0684,50.853,50.8726,87160.0
2023-10-03 10:25:00,51.93,52.12,51.88,51.9,59387.0,50.8628,51.0489,50.8138,50.8334,59387.0
2023-10-03 10:30:00,51.89,52.04,51.83,51.89,68682.0,50.8236,50.9705,50.7648,50.8236,68682.0
2023-10-03 10:35:00,51.88,52.03,51.72,51.74,130428.0,50.8138,50.9607,50.6571,50.6767,130428.0
2023-10-03 10:40:00,51.72,51.94,51.71,51.83,49822.0,50.6571,50.8726,50.6473,50.7648,49822.0
2023-10-03 10:45:00,51.84,51.84,51.53,51.6,70674.0,50.7746,50.7746,50.471,50.5395,70674.0
2023-10-03 10:50:00,51.6,51.67,51.47,51.66,33803.0,50.5395,50.6081,50.4122,50.5983,33803.0
2023-10-03 10:55:00,51.66,51.74,51.6,51.67,19481.0,50.5983,50.6767,50.5395,50.6081,19481.0
2023-10-03 11:00:00,51.64,51.73,51.56,51.56,42453.0,50.5787,50.6669,50.5004,50.5004,42453.0
2023-10-03 11:05:00,51.6,51.68,51.51,51.56,43816.0,50.5395,50.6179,50.4514,50.5004,43816.0
2023-10-03 11:10:00,51.59,51.59,51.44,51.56,42431.0,50.5297,50.5297,50.3828,50.5004,42431.0
2023-10-03 11:15:00,51.55,51.63,51.52,51.59,41096.0,50.4906,50.5689,50.4612,50.5297,41096.0
2023-10-03 11:20:00,51.59,51.69,51.46,51.55,26368.0,50.5297,50.6277,50.4024,50.4906,26368.0
2023-10-03 11:25:00,51.52,51.53,51.4,51.48,20545.0,50.4612,50.471,50.3437,50.422,20545.0
2023-10-03 11:30:00,51.46,51.54,51.24,51.27,35979.0,50.4024,50.4808,50.1869,50.2163,35979.0
2023-10-03 11:35:00,51.27,51.34,51.2,51.34,31145.0,50.2163,50.2849,50.1478,50.2849,31145.0
2023-10-03 11:40:00,51.36,51.41,51.29,51.35,25024.0,50.3045,50.3534,50.2359,50.2947,25024.0
2023-10-03 11:45:00,51.34,51.39,51.23,51.3,39909.0,50.2849,50.3339,50.1771,50.2457,39909.0
2023-10-03 11:50:00,51.27,51.39,51.23,51.24,23884.0,50.2163,50.3339,50.1771,50.1869,23884.0
2023-10-03 11:55:00,51.26,51.39,51.25,51.34,13301.0,50.2065,50.3339,50.1967,50.2849,13301.0
2023-10-03 12:00:00,51.36,51.62,51.31,51.62,34863.0,50.3045,50.5591,50.2555,50.5591,34863.0
2023-10-03 12:05:00,51.58,51.72,51.52,51.55,26183.0,50.52,50.6571,50.4612,50.4906,26183.0
2023-10-03 12:10:00,51.54,51.58,51.49,51.57,19706.0,50.4808,50.52,50.4318,50.5102,19706.0
2023-10-03 12:15:00,51.57,51.7,51.5,51.58,15086.0,50.5102,50.6375,50.4416,50.52,15086.0
2023-10-03 12:20:00,51.6,51.62,51.46,51.54,15307.0,50.5395,50.5591,50.4024,50.4808,15307.0
2023-10-03 12:25:00,51.55,51.76,51.52,51.74,59681.0,50.4906,50.6963,50.4612,50.6767,59681.0
2023-10-03 12:30:00,51.75,51.79,51.67,51.67,11224.0,50.6865,50.7256,50.6081,50.6081,11224.0
2023-10-03 12:35:00,51.68,51.68,51.58,51.66,10418.0,50.6179,50.6179,50.52,50.5983,10418.0
2023-10-03 12:40:00,51.61,51.74,51.49,51.5,16971.0,50.5493,50.6767,50.4318,50.4416,16971.0
2023-10-03 12:45:00,51.5,51.72,51.5,51.72,10553.0,50.4416,50.6571,50.4416,50.6571,10553.0
2023-10-03 12:50:00,51.71,51.71,51.6,51.6,128620.0,50.6473,50.6473,50.5395,50.5395,128620.0
2023-10-03 12:55:00,51.61,51.73,51.56,51.63,82368.0,50.5493,50.6669,50.5004,50.5689,82368.0
2023-10-03 13:00:00,51.63,51.83,51.63,51.76,75190.0,50.5689,50.7648,50.5689,50.6963,75190.0
2023-10-03 13:05:00,51.79,51.79,51.61,51.63,185502.0,50.7256,50.7256,50.5493,50.5689,185502.0
2023-10-03 13:10:00,51.63,51.69,51.57,51.65,109243.0,50.5689,50.6277,50.5102,50.5885,109243.0
2023-10-03 13:15:00,51.64,51.67,51.53,51.56,19834.0,50.5787,50.6081,50.471,50.5004,19834.0
2023-10-03 13:20:00,51.53,51.67,51.48,51.63,15258.0,50.471,50.6081,50.422,50.5689,15258.0
2023-10-03 13:25:00,51.62,51.64,51.47,51.55,16885.0,50.5591,50.5787,50.4122,50.4906,16885.0
2023-10-03 13:30:00,51.52,51.56,51.41,51.47,28529.0,50.4612,50.5004,50.3534,50.4122,28529.0
2023-10-03 13:35:00,51.48,51.48,51.34,51.34,17563.0,50.422,50.422,50.2849,50.2849,17563.0
2023-10-03 13:40:00,51.4,51.46,51.38,51.38,13007.0,50.3437,50.4024,50.3241,50.3241,13007.0
2023-10-03 13:45:00,51.4,51.41,51.18,51.2,27754.0,50.3437,50.3534,50.1282,50.1478,27754.0
2023-10-03 13:50:00,51.21,51.26,51.19,51.26,16564.0,50.1576,50.2065,50.138,50.2065,16564.0
2023-10-03 13:55:00,51.22,51.22,51.07,51.12,29340.0,50.1674,50.1674,50.0204,50.0694,29340.0
2023-10-03 14:00:00,51.12,51.2,51.02,51.02,20984.0,50.0694,50.1478,49.9715,49.9715,20984.0
2023-10-03 14:05:00,51.03,51.06,50.91,50.94,38712.0,49.9813,50.0106,49.8637,49.8931,38712.0
2023-10-03 14:10:00,50.96,51.0,50.91,50.95,31950.0,49.9127,49.9519,49.8637,49.9029,31950.0
2023-10-03 14:15:00,50.95,50.99,50.86,50.98,42101.0,49.9029,49.9421,49.8148,49.9323,42101.0
2023-10-03 14:20:00,50.98,51.01,50.91,50.98,22435.0,49.9323,49.9617,49.8637,49.9323,22435.0
2023-10-03 14:25:00,50.98,51.02,50.9,50.96,20654.0,49.9323,49.9715,49.8539,49.9127,20654.0
2023-10-03 14:30:00,50.95,51.07,50.93,51.05,27162.0,49.9029,50.0204,49.8833,50.0008,27162.0
2023-10-03 14:35:00,51.05,51.18,50.99,51.17,17761.0,50.0008,50.1282,49.9421,50.1184,17761.0
2023-10-03 14:40:00,51.16,51.19,51.08,51.17,16856.0,50.1086,50.138,50.0302,50.1184,16856.0
2023-10-03 14:45:00,51.18,51.25,51.14,51.21,17036.0,50.1282,50.1967,50.089,50.1576,17036.0
2023-10-03 14:50:00,51.23,51.32,51.19,51.27,31410.0,50.1771,50.2653,50.138,50.2163,31410.0
2023-10-03 14:55:00,51.24,51.29,51.17,51.2,15975.0,50.1869,50.2359,50.1184,50.1478,15975.0
2023-10-03 15:00:00,51.2,51.27,51.06,51.17,27525.0,50.1478,50.2163,50.0106,50.1184,27525.0
2023-10-03 15:05:00,51.18,51.18,50.98,51.08,39986.0,50.1282,50.1282,49.9323,50.0302,39986.0
2023-10-03 15:10:00,51.08,51.1,50.96,50.98,16014.0,50.0302,50.0498,49.9127,49.9323,16014.0
2023-10-03 15:15:00,50.97,51.11,50.97,51.03,22105.0,49.9225,50.0596,49.9225,49.9813,22105.0
2023-10-03 15:20:00,51.02,51.19,51.02,51.16,16377.0,49.9715,50.138,49.9715,50.1086,16377.0
2023-10-03 15:25:00,51.17,51.17,51.01,51.02,25670.0,50.1184,50.1184,49.9617,49.9715,25670.0
2023-10-03 15:30:00,51.04,51.06,50.89,50.91,47708.0,49.9911,50.0106,49.8441,49.8637,47708.0
2023-10-03 15:35:00,50.91,51.05,50.91,51.04,21328.0,49.8637,50.0008,49.8637,49.9911,21328.0
2023-10-03 15:40:00,51.05,51.31,51.04,51.23,52164.0,50.0008,50.2555,49.9911,50.1771,52164.0
2023-10-03 15:45:00,51.2,51.23,51.12,51.23,24049.0,50.1478,50.1771,50.0694,50.1771,24049.0
2023-10-03 15:50:00,51.19,51.38,51.15,51.16,68568.0,50.138,50.3241,50.0988,50.1086,68568.0
2023-10-03 15:55:00,51.15,51.35,51.14,51.32,120417.0,50.0988,50.2947,50.089,50.2653,120417.0
2023-10-04 09:30:00,51.33,51.56,51.22,51.49,130093.0,50.2751,50.5004,50.1674,50.4318,130093.0
2023-10-04 09:35:00,51.49,51.55,51.31,51.52,99019.0,50.4318,50.4906,50.2555,50.4612,99019.0
2023-10-04 09:40:00,51.49,51.55,51.26,51.26,54148.0,50.4318,50.4906,50.2065,50.2065,54148.0
2023-10-04 09:45:00,51.28,51.31,51.12,51.21,68064.0,50.2261,50.2555,50.0694,50.1576,68064.0
2023-10-04 09:50:00,51.21,51.3,51.09,51.24,72427.0,50.1576,50.2457,50.04,50.1869,72427.0
2023-10-04 09:55:00,51.24,51.44,51.2,51.24,96067.0,50.1869,50.3828,50.1478,50.1869,96067.0
2023-10-04 10:00:00,51.24,51.41,50.98,51.01,133789.0,50.1869,50.3534,49.9323,49.9617,133789.0
2023-10-04 10:05:00,51.03,51.12,50.85,50.97,62670.0,49.9813,50.0694,49.805,49.9225,62670.0
2023-10-04 10:10:00,51.01,51.11,50.92,51.07,44746.0,49.9617,50.0596,49.8735,50.0204,44746.0
2023-10-04 10:15:00,51.07,51.07,50.86,51.01,36720.0,50.0204,50.0204,49.8148,49.9617,36720.0
2023-10-04 10:20:00,51.02,51.03,50.75,50.82,49460.0,49.9715,49.9813,49.707,49.7756,49460.0
2023-10-04 10:25:00,50.85,50.87,50.68,50.71,37960.0,49.805,49.8245,49.6385,49.6678,37960.0
2023-10-04 10:30:00,50.71,51.0,50.69,51.0,45093.0,49.6678,49.9519,49.6482,49.9519,45093.0
2023-10-04 10:35:00,51.0,51.15,50.99,51.06,75337.0,49.9519,50.0988,49.9421,50.0106,75337.0
2023-10-04 10:40:00,51.06,51.25,50.98,50.98,18107.0,50.0106,50.1967,49.9323,49.9323,18107.0
2023-10-04 10:45:00,51.01,51.05,50.69,50.71,36694.0,49.9617,50.0008,49.6482,49.6678,36694.0
2023-10-04 10:50:00,50.72,50.87,50.72,50.8,42663.0,49.6776,49.8245,49.6776,49.756,42663.0
2023-10-04 10:55:00,50.8,50.82,50.65,50.79,39454.0,49.756,49.7756,49.6091,49.7462,39454.0
2023-10-04 11:00:00,50.79,50.89,50.68,50.88,36116.0,49.7462,49.8441,49.6385,49.8343,36116.0
2023-10-04 11:05:00,50.88,51.02,50.87,50.99,41116.0,49.8343,49.9715,49.8245,49.9421,41116.0
2023-10-04 11:10:00,51.02,51.15,51.0,51.05,13760.0,49.9715,50.0988,49.9519,50.0008,13760.0
2023-10-04 11:15:00,51.04,51.34,51.04,51.34,39309.0,49.9911,50.2849,49.9911,50.2849,39309.0
2023-10-04 11:20:00,51.35,51.37,51.15,51.2,28320.0,50.2947,50.3143,50.0988,50.1478,28320.0
2023-10-04 11:25:00,51.23,51.38,51.23,51.37,23323.0,50.1771,50.3241,50.1771,50.3143,23323.0
2023-10-04 11:30:00,51.37,51.37,51.19,51.29,16700.0,50.3143,50.3143,50.138,50.2359,16700.0
2023-10-04 11:35:00,51.28,51.35,51.22,51.3,10299.0,50.2261,50.2947,50.1674,50.2457,10299.0
2023-10-04 11:40:00,51.31,51.32,51.1,51.26,37190.0,50.2555,50.2653,50.0498,50.2065,37190.0
2023-10-04 11:45:00,51.28,51.63,51.24,51.54,57712.0,50.2261,50.5689,50.1869,50.4808,57712.0
2023-10-04 11:50:00,51.52,51.64,51.43,51.6,34266.0,50.4612,50.5787,50.373,50.5395,34266.0
2023-10-04 11:55:00,51.6,51.72,51.57,51.72,54971.0,50.5395,50.6571,50.5102,50.6571,54971.0
2023-10-04 12:00:00,51.72,51.74,51.55,51.56,37061.0,50.6571,50.6767,50.4906,50.5004,37061.0
2023-10-04 12:05:00,51.56,51.65,51.53,51.61,19917.0,50.5004,50.5885,50.471,50.5493,19917.0
2023-10-04 12:10:00,51.61,51.72,51.57,51.61,31013.0,50.5493,50.6571,50.5102,50.5493,31013.0
2023-10-04 12:15:00,51.6,51.75,51.59,51.75,6431.0,50.5395,50.6865,50.5297,50.6865,6431.0
2023-10-04 12:20:00,51.76,51.81,51.6,51.6,23127.0,50.6963,50.7452,50.5395,50.5395,23127.0
2023-10-04 12:25:00,51.64,51.71,51.62,51.71,8366.0,50.5787,50.6473,50.5591,50.6473,8366.0
2023-10-04 12:30:00,51.77,51.89,51.72,51.84,22323.0,50.706,50.8236,50.6571,50.7746,22323.0
2023-10-04 12:35:00,51.83,51.86,51.72,51.72,6550.0,50.7648,50.7942,50.6571,50.6571,6550.0
2023-10-04 12:40:00,51.73,51.79,51.69,51.69,22710.0,50.6669,50.7256,50.6277,50.6277,22710.0
2023-10-04 12:45:00,51.7,51.77,51.67,51.73,9960.0,50.6375,50.706,50.6081,50.6669,9960.0
2023-10-04 12:50:00,51.76,51.76,51.59,51.6,29789.0,50.6963,50.6963,50.5297,50.5395,29789.0
2023-10-04 12:55:00,51.63,51.67,51.52,51.6,10187.0,50.5689,50.6081,50.4612,50.5395,10187.0
2023-10-04 13:00:00,51.6,51.62,51.45,51.46,17650.0,50.5395,50.5591,50.3926,50.4024,17650.0
2023-10-04 13:05:00,51.46,51.52,51.45,51.45,7920.0,50.4024,50.4612,50.3926,50.3926,7920.0
2023-10-04 13:10:00,51.49,51.49,51.31,51.32,13829.0,50.4318,50.4318,50.2555,50.2653,13829.0
2023-10-04 13:15:00,51.33,51.41,51.31,51.33,15463.0,50.2751,50.3534,50.2555,50.2751,15463.0
2023-10-04 13:20:00,51.35,51.43,51.25,51.3,12081.0,50.2947,50.373,50.1967,50.2457,12081.0
2023-10-04 13:25:00,51.3,51.3,51.19,51.2,18960.0,50.2457,50.2457,50.138,50.1478,18960.0
2023-10-04 13:30:00,51.18,51.24,51.09,51.21,33172.0,50.1282,50.1869,50.04,50.1576,33172.0
2023-10-04 13:35:00,51.24,51.24,51.15,51.18,5547.0,50.1869,50.1869,50.0988,50.1282,5547.0
2023-10-04 13:40:00,51.15,51.24,51.11,51.23,8736.0,50.0988,50.1869,50.0596,50.1771,8736.0
2023-10-04 13:45:00,51.24,51.26,51.19,51.24,21971.0,50.1869,50.2065,50.138,50.1869,21971.0
2023-10-04 13:50:00,51.23,51.24,51.05,51.09,39580.0,50.1771,50.1869,50.0008,50.04,39580.0
2023-10-04 13:55:00,51.05,51.14,51.01,51.03,17750.0,50.0008,50.089,49.9617,49.9813,17750.0
2023-10-04 14:00:00,51.03,51.04,50.91,51.03,33122.0,49.9813,49.9911,49.8637,49.9813,33122.0
2023-10-04 14:05:00,51.05,51.08,50.89,50.91,17700.0,50.0008,50.0302,49.8441,49.8637,17700.0
2023-10-04 14:10:00,50.91,51.06,50.9,51.04,9634.0,49.8637,50.0106,49.8539,49.9911,9634.0
2023-10-04 14:15:00,51.07,51.14,51.01,51.14,17725.0,50.0204,50.089,49.9617,50.089,17725.0
2023-10-04 14:20:00,51.14,51.15,50.8,50.87,13259.0,50.089,50.0988,49.756,49.8245,13259.0
2023-10-04 14:25:00,50.86,51.1,50.85,51.07,13596.0,49.8148,50.0498,49.805,50.0204,13596.0
2023-10-04 14:30:00,51.11,51.19,51.02,51.04,25638.0,50.0596,50.138,49.9715,49.9911,25638.0
2023-10-04 14:35:00,51.01,51.12,50.97,51.12,9700.0,49.9617,50.0694,49.9225,50.0694,9700.0
2023-10-04 14:40:00,51.1,51.19,51.07,51.16,18433.0,50.0498,50.138,50.0204,50.1086,18433.0
2023-10-04 14:45:00,51.19,51.26,51.16,51.16,20198.0,50.138,50.2065,50.1086,50.1086,20198.0
2023-10-04 14:50:00,51.15,51.2,51.14,51.17,6250.0,50.0988,50.1478,50.089,50.1184,6250.0
2023-10-04 14:55:00,51.17,51.31,51.16,51.26,12069.0,50.1184,50.2555,50.1086,50.2065,12069.0
2023-10-04 15:00:00,51.27,51.34,51.24,51.3,13861.0,50.2163,50.2849,50.1869,50.2457,13861.0
2023-10-04 15:05:00,51.3,51.37,51.23,51.36,16621.0,50.2457,50.3143,50.1771,50.3045,16621.0
2023-10-04 15:10:00,51.36,51.53,51.35,51.47,30579.0,50.3045,50.471,50.2947,50.4122,30579.0
2023-10-04 15:15:00,51.48,51.77,51.48,51.66,35058.0,50.422,50.706,50.422,50.5983,35058.0
2023-10-04 15:20:00,51.69,51.74,51.64,51.73,12467.0,50.6277,50.6767,50.5787,50.6669,12467.0
2023-10-04 15:25:00,51.73,51.75,51.61,51.62,22645.0,50.6669,50.6865,50.5493,50.5591,22645.0
2023-10-04 15:30:00,51.66,51.78,51.64,51.75,19761.0,50.5983,50.7158,50.5787,50.6865,19761.0
2023-10-04 15:35:00,51.77,51.97,51.77,51.85,33030.0,50.706,50.9019,50.706,50.7844,33030.0
2023-10-04 15:40:00,51.85,51.92,51.83,51.83,19213.0,50.7844,50.853,50.7648,50.7648,19213.0
2023-10-04 15:45:00,51.81,51.94,51.77,51.79,16559.0,50.7452,50.8726,50.706,50.7256,16559.0
2023-10-04 15:50:00,51.75,51.94,51.59,51.94,46803.0,50.6865,50.8726,50.5297,50.8726,46803.0
2023-10-04 15:55:00,51.93,51.96,51.76,51.77,39782.0,50.8628,50.8921,50.6963,50.706,39782.0
2023-10-05 09:30:00,51.62,51.86,51.51,51.77,130789.0,50.5591,50.7942,50.4514,50.706,130789.0
2023-10-05 09:35:00,51.76,51.97,51.6,51.6,48819.0,50.6963,50.9019,50.5395,50.5395,48819.0
2023-10-05 09:40:00,51.61,51.65,51.5,51.53,52154.0,50.5493,50.5885,50.4416,50.471,52154.0
2023-10-05 09:45:00,51.52,51.58,51.44,51.51,36126.0,50.4612,50.52,50.3828,50.4514,36126.0
2023-10-05 09:50:00,51.52,51.67,51.51,51.6,27173.0,50.4612,50.6081,50.4514,50.5395,27173.0
2023-10-05 09:55:00,51.66,51.8,51.66,51.75,41199.0,50.5983,50.7354,50.5983,50.6865,41199.0
2023-10-05 10:00:00,51.77,51.78,51.55,51.62,35543.0,50.706,50.7158,50.4906,50.5591,35543.0
2023-10-05 10:05:00,51.63,51.63,51.36,51.49,45215.0,50.5689,50.5689,50.3045,50.4318,45215.0
2023-10-05 10:10:00,51.49,51.66,51.41,51.63,11612.0,50.4318,50.5983,50.3534,50.5689,11612.0
2023-10-05 10:15:00,51.62,51.74,51.51,51.74,30998.0,50.5591,50.6767,50.4514,50.6767,30998.0
2023-10-05 10:20:00,51.75,51.78,51.58,51.59,21961.0,50.6865,50.7158,50.52,50.5297,21961.0
2023-10-05 10:25:00,51.62,51.83,51.6,51.72,31689.0,50.5591,50.7648,50.5395,50.6571,31689.0
2023-10-05 10:30:00,51.68,51.76,51.59,51.62,50283.0,50.6179,50.6963,50.5297,50.5591,50283.0
2023-10-05 10:35:00,51.62,51.63,51.26,51.28,43751.0,50.5591,50.5689,50.2065,50.2261,43751.0
2023-10-05 10:40:00,51.26,51.35,51.18,51.35,71286.0,50.2065,50.2947,50.1282,50.2947,71286.0
2023-10-05 10:45:00,51.33,51.38,51.27,51.28,52814.0,50.2751,50.3241,50.2163,50.2261,52814.0
2023-10-05 10:50:00,51.28,51.37,51.25,51.31,29220.0,50.2261,50.3143,50.1967,50.2555,29220.0
2023-10-05 10:55:00,51.35,51.38,51.27,51.3,10681.0,50.2947,50.3241,50.2163,50.2457,10681.0
2023-10-05 11:00:00,51.27,51.31,51.13,51.13,50033.0,50.2163,50.2555,50.0792,50.0792,50033.0
2023-10-05 11:05:00,51.13,51.15,50.97,51.03,39237.0,50.0792,50.0988,49.9225,49.9813,39237.0
2023-10-05 11:10:00,51.05,51.22,51.0,51.2,18289.0,50.0008,50.1674,49.9519,50.1478,18289.0
2023-10-05 11:15:00,51.17,51.23,51.06,51.06,17053.0,50.1184,50.1771,50.0106,50.0106,17053.0
2023-10-05 11:20:00,51.05,51.32,51.05,51.31,26511.0,50.0008,50.2653,50.0008,50.2555,26511.0
2023-10-05 11:25:00,51.28,51.3,51.09,51.13,14722.0,50.2261,50.2457,50.04,50.0792,14722.0
2023-10-05 11:30:00,51.14,51.15,50.99,51.03,24736.0,50.089,50.0988,49.9421,49.9813,24736.0
2023-10-05 11:35:00,51.06,51.21,51.06,51.15,32188.0,50.0106,50.1576,50.0106,50.0988,32188.0
2023-10-05 11:40:00,51.17,51.19,51.0,51.0,11230.0,50.1184,50.138,49.9519,49.9519,11230.0
2023-10-05 11:45:00,50.95,51.07,50.95,51.03,23100.0,49.9029,50.0204,49.9029,49.9813,23100.0
2023-10-05 11:50:00,51.02,51.19,50.94,51.19,20263.0,49.9715,50.138,49.8931,50.138,20263.0
2023-10-05 11:55:00,51.19,51.19,50.98,51.02,13880.0,50.138,50.138,49.9323,49.9715,13880.0
2023-10-05 12:00:00,51.01,51.15,51.01,51.08,13200.0,49.9617,50.0988,49.9617,50.0302,13200.0
2023-10-05 12:05:00,51.13,51.18,51.1,51.12,5365.0,50.0792,50.1282,50.0498,50.0694,5365.0
2023-10-05 12:10:00,51.13,51.29,51.12,51.27,48495.0,50.0792,50.2359,50.0694,50.2163,48495.0
2023-10-05 12:15:00,51.26,51.3,51.12,51.2,16515.0,50.2065,50.2457,50.0694,50.1478,16515.0
2023-10-05 12:20:00,51.22,51.32,51.22,51.26,35080.0,50.1674,50.2653,50.1674,50.2065,35080.0
2023-10-05 12:25:00,51.25,51.41,51.24,51.37,24790.0,50.1967,50.3534,50.1869,50.3143,24790.0
2023-10-05 12:30:00,51.38,51.45,51.3,51.31,19047.0,50.3241,50.3926,50.2457,50.2555,19047.0
2023-10-05 12:35:00,51.31,51.38,51.3,51.34,27659.0,50.2555,50.3241,50.2457,50.2849,27659.0
2023-10-05 12:40:00,51.32,51.32,51.21,51.24,12638.0,50.2653,50.2653,50.1576,50.1869,12638.0
2023-10-05 12:45:00,51.22,51.24,51.08,51.09,14905.0,50.1674,50.1869,50.0302,50.04,14905.0
2023-10-05 12:50:00,51.1,51.21,51.1,51.14,35851.0,50.0498,50.1576,50.0498,50.089,35851.0
2023-10-05 12:55:00,51.15,51.16,51.07,51.15,17720.0,50.0988,50.1086,50.0204,50.0988,17720.0
2023-10-05 13:00:00,51.15,51.2,51.03,51.05,14969.0,50.0988,50.1478,49.9813,50.0008,14969.0
2023-10-05 13:05:00,51.09,51.09,50.94,50.96,17115.0,50.04,50.04,49.8931,49.9127,17115.0
2023-10-05 13:10:00,50.97,51.2,50.97,51.2,5350.0,49.9225,50.1478,49.9225,50.1478,5350.0
2023-10-05 13:15:00,51.2,51.22,51.14,51.21,5646.0,50.1478,50.1674,50.089,50.1576,5646.0
2023-10-05 13:20:00,51.18,51.31,51.14,51.22,9779.0,50.1282,50.2555,50.089,50.1674,9779.0
2023-10-05 13:25:00,51.21,51.29,51.17,51.29,5100.0,50.1576,50.2359,50.1184,50.2359,5100.0
2023-10-05 13:30:00,51.27,51.53,51.16,51.48,75133.0,50.2163,50.471,50.1086,50.422,75133.0
2023-10-05 13:35:00,51.49,51.69,51.49,51.64,61434.0,50.4318,50.6277,50.4318,50.5787,61434.0
2023-10-05 13:40:00,51.63,51.74,51.63,51.73,18781.0,50.5689,50.6767,50.5689,50.6669,18781.0
2023-10-05 13:45:00,51.74,51.77,51.69,51.69,19127.0,50.6767,50.706,50.6277,50.6277,19127.0
2023-10-05 13:50:00,51.68,51.76,51.61,51.64,8871.0,50.6179,50.6963,50.5493,50.5787,8871.0
2023-10-05 13:55:00,51.65,51.69,51.61,51.68,22548.0,50.5885,50.6277,50.5493,50.6179,22548.0
2023-10-05 14:00:00,51.71,51.84,51.71,51.78,17864.0,50.6473,50.7746,50.6473,50.7158,17864.0
2023-10-05 14:05:00,51.75,51.77,51.67,51.68,8549.0,50.6865,50.706,50.6081,50.6179,8549.0
2023-10-05 14:10:00,51.69,51.71,51.61,51.67,4414.0,50.6277,50.6473,50.5493,50.6081,4414.0
2023-10-05 14:15:00,51.69,51.78,51.67,51.73,18215.0,50.6277,50.7158,50.6081,50.6669,18215.0
2023-10-05 14:20:00,51.73,51.74,51.65,51.66,8830.0,50.6669,50.6767,50.5885,50.5983,8830.0
2023-10-05 14:25:00,51.64,51.73,51.59,51.72,8565.0,50.5787,50.6669,50.5297,50.6571,8565.0
2023-10-05 14:30:00,51.73,51.92,51.73,51.87,29073.0,50.6669,50.853,50.6669,50.804,29073.0
2023-10-05 14:35:00,51.89,52.03,51.85,52.01,27798.0,50.8236,50.9607,50.7844,50.9411,27798.0
2023-10-05 14:40:00,51.99,52.05,51.8,51.86,37427.0,50.9215,50.9803,50.7354,50.7942,37427.0
2023-10-05 14:45:00,51.87,51.91,51.84,51.84,37654.0,50.804,50.8432,50.7746,50.7746,37654.0
2023-10-05 14:50:00,51.86,51.93,51.85,51.88,5321.0,50.7942,50.8628,50.7844,50.8138,5321.0
2023-10-05 14:55:00,51.91,51.96,51.86,51.94,21202.0,50.8432,50.8921,50.7942,50.8726,21202.0
2023-10-05 15:00:00,51.94,52.0,51.9,51.95,14005.0,50.8726,50.9313,50.8334,50.8823,14005.0
2023-10-05 15:05:00,51.94,51.97,51.9,51.91,9400.0,50.8726,50.9019,50.8334,50.8432,9400.0
2023-10-05 15:10:00,51.91,51.92,51.74,51.8,21543.0,50.8432,50.853,50.6767,50.7354,21543.0
2023-10-05 15:15:00,51.77,51.81,51.71,51.78,7686.0,50.706,50.7452,50.6473,50.7158,7686.0
2023-10-05 15:20:00,51.76,51.81,51.67,51.71,15480.0,50.6963,50.7452,50.6081,50.6473,15480.0
2023-10-05 15:25:00,51.78,51.87,51.75,51.87,6578.0,50.7158,50.804,50.6865,50.804,6578.0
2023-10-05 15:30:00,51.85,51.89,51.77,51.79,13493.0,50.7844,50.8236,50.706,50.7256,13493.0
2023-10-05 15:35:00,51.79,51.84,51.76,51.78,8311.0,50.7256,50.7746,50.6963,50.7158,8311.0
2023-10-05 15:40:00,51.77,51.82,51.74,51.74,9501.0,50.706,50.755,50.6767,50.6767,9501.0
2023-10-05 15:45:00,51.79,51.9,51.76,51.83,16374.0,50.7256,50.8334,50.6963,50.7648,16374.0
2023-10-05 15:50:00,51.86,51.86,51.76,51.76,28803.0,50.7942,50.7942,50.6963,50.6963,28803.0
2023-10-05 15:55:00,51.76,51.82,51.69,51.78,43486.0,50.6963,50.755,50.6277,50.7158,43486.0
2023-10-06 09:30:00,51.37,51.51,51.23,51.3,215992.0,50.3143,50.4514,50.1771,50.2457,215992.0
2023-10-06 09:35:00,51.31,51.32,50.92,50.95,187807.0,50.2555,50.2653,49.8735,49.9029,187807.0
2023-10-06 09:40:00,50.94,51.18,50.79,51.01,115996.0,49.8931,50.1282,49.7462,49.9617,115996.0
2023-10-06 09:45:00,51.02,51.3,50.95,50.96,134611.0,49.9715,50.2457,49.9029,49.9127,134611.0
2023-10-06 09:50:00,50.94,51.11,50.84,50.98,76663.0,49.8931,50.0596,49.7952,49.9323,76663.0
2023-10-06 09:55:00,50.98,51.11,50.74,51.03,73499.0,49.9323,50.0596,49.6972,49.9813,73499.0
2023-10-06 10:00:00,51.05,51.08,50.8,50.87,71660.0,50.0008,50.0302,49.756,49.8245,71660.0
2023-10-06 10:05:00,50.87,50.87,50.58,50.65,93750.0,49.8245,49.8245,49.5405,49.6091,93750.0
2023-10-06 10:10:00,50.63,50.98,50.56,50.83,73929.0,49.5895,49.9323,49.5209,49.7854,73929.0
2023-10-06 10:15:00,50.83,50.87,50.68,50.69,35877.0,49.7854,49.8245,49.6385,49.6482,35877.0
2023-10-06 10:20:00,50.67,50.98,50.5,50.98,96716.0,49.6287,49.9323,49.4621,49.9323,96716.0
2023-10-06 10:25:00,50.99,51.12,50.91,51.12,95721.0,49.9421,50.0694,49.8637,50.0694,95721.0
2023-10-06 10:30:00,51.13,51.41,51.13,51.32,89678.0,50.0792,50.3534,50.0792,50.2653,89678.0
2023-10-06 10:35:00,51.31,51.64,51.31,51.6,99381.0,50.2555,50.5787,50.2555,50.5395,99381.0
2023-10-06 10:40:00,51.62,51.71,51.53,51.67,101026.0,50.5591,50.6473,50.471,50.6081,101026.0
2023-10-06 10:45:00,51.66,51.75,51.57,51.6,40015.0,50.5983,50.6865,50.5102,50.5395,40015.0
2023-10-06 10:50:00,51.59,51.65,51.39,51.39,27071.0,50.5297,50.5885,50.3339,50.3339,27071.0
2023-10-06 10:55:00,51.37,51.53,51.29,51.48,37980.0,50.3143,50.471,50.2359,50.422,37980.0
2023-10-06 11:00:00,51.48,51.78,51.47,51.77,35754.0,50.422,50.7158,50.4122,50.706,35754.0
2023-10-06 11:05:00,51.77,51.96,51.67,51.92,65800.0,50.706,50.8921,50.6081,50.853,65800.0
2023-10-06 11:10:00,51.95,52.09,51.92,51.95,58318.0,50.8823,51.0195,50.853,50.8823,58318.0
2023-10-06 11:15:00,51.98,52.13,51.92,51.98,61684.0,50.9117,51.0587,50.853,50.9117,61684.0
2023-10-06 11:20:00,52.0,52.15,51.98,52.11,17240.0,50.9313,51.0782,50.9117,51.0391,17240.0
2023-10-06 11:25:00,52.14,52.51,52.12,52.42,129223.0,51.0684,51.4308,51.0489,51.3427,129223.0
2023-10-06 11:30:00,52.45,52.7,52.44,52.65,57359.0,51.3721,51.6169,51.3623,51.568,57359.0
2023-10-06 11:35:00,52.64,52.78,52.58,52.74,30626.0,51.5582,51.6953,51.4994,51.6561,30626.0
2023-10-06 11:40:00,52.76,53.01,52.75,52.92,53125.0,51.6757,51.9206,51.6659,51.8324,53125.0
2023-10-06 11:45:00,52.93,53.14,52.84,53.14,43359.0,51.8422,52.0479,51.7541,52.0479,43359.0
2023-10-06 11:50:00,53.14,53.2,53.04,53.17,82401.0,52.0479,52.1067,51.9499,52.0773,82401.0
2023-10-06 11:55:00,53.17,53.37,53.12,53.32,62241.0,52.0773,52.2732,52.0283,52.2242,62241.0
2023-10-06 12:00:00,53.34,53.43,53.2,53.22,82417.0,52.2438,52.3319,52.1067,52.1262,82417.0
2023-10-06 12:05:00,53.25,53.28,53.16,53.19,31879.0,52.1556,52.185,52.0675,52.0969,31879.0
2023-10-06 12:10:00,53.19,53.22,53.03,53.06,45580.0,52.0969,52.1262,51.9402,51.9695,45580.0
2023-10-06 12:15:00,53.06,53.16,53.03,53.15,25540.0,51.9695,52.0675,51.9402,52.0577,25540.0
2023-10-06 12:20:00,53.14,53.15,52.86,52.93,52629.0,52.0479,52.0577,51.7736,51.8422,52629.0
2023-10-06 12:25:00,52.88,53.06,52.85,52.96,18799.0,51.7932,51.9695,51.7639,51.8716,18799.0
2023-10-06 12:30:00,53.0,53.0,52.82,52.82,24798.0,51.9108,51.9108,51.7345,51.7345,24798.0
2023-10-06 12:35:00,52.81,52.94,52.78,52.81,16200.0,51.7247,51.852,51.6953,51.7247,16200.0
2023-10-06 12:40:00,52.82,52.97,52.79,52.97,20311.0,51.7345,51.8814,51.7051,51.8814,20311.0
2023-10-06 12:45:00,52.97,53.05,52.97,53.0,11801.0,51.8814,51.9597,51.8814,51.9108,11801.0
2023-10-06 12:50:00,53.01,53.03,52.87,52.89,29909.0,51.9206,51.9402,51.7834,51.803,29909.0
2023-10-06 12:55:00,52.9,52.92,52.84,52.88,7438.0,51.8128,51.8324,51.7541,51.7932,7438.0
2023-10-06 13:00:00,52.87,52.96,52.87,52.9,14650.0,51.7834,51.8716,51.7834,51.8128,14650.0
2023-10-06 13:05:00,52.91,53.01,52.88,52.93,4114.0,51.8226,51.9206,51.7932,51.8422,4114.0
2023-10-06 13:10:00,52.94,53.14,52.83,53.11,29755.0,51.852,52.0479,51.7443,52.0185,29755.0
2023-10-06 13:15:00,53.13,53.17,53.1,53.14,14827.0,52.0381,52.0773,52.0087,52.0479,14827.0
2023-10-06 13:20:00,53.13,53.35,53.11,53.31,40194.0,52.0381,52.2536,52.0185,52.2144,40194.0
2023-10-06 13:25:00,53.32,53.35,53.22,53.25,25808.0,52.2242,52.2536,52.1262,52.1556,25808.0
2023-10-06 13:30:00,53.27,53.41,53.26,53.37,12148.0,52.1752,52.3123,52.1654,52.2732,12148.0
2023-10-06 13:35:00,53.4,53.4,53.17,53.26,17049.0,52.3026,52.3026,52.0773,52.1654,17049.0
2023-10-06 13:40:00,53.29,53.29,53.15,53.19,8336.0,52.1948,52.1948,52.0577,52.0969,8336.0
2023-10-06 13:45:00,53.15,53.26,53.14,53.24,12330.0,52.0577,52.1654,52.0479,52.1458,12330.0
2023-10-06 13:50:00,53.23,53.24,53.19,53.24,10435.0,52.136,52.1458,52.0969,52.1458,10435.0
2023-10-06 13:55:00,53.27,53.38,53.26,53.35,13489.0,52.1752,52.283,52.1654,52.2536,13489.0
2023-10-06 14:00:00,53.36,53.36,53.26,53.3,19234.0,52.2634,52.2634,52.1654,52.2046,19234.0
2023-10-06 14:05:00,53.29,53.36,53.21,53.35,30645.0,52.1948,52.2634,52.1165,52.2536,30645.0
2023-10-06 14:10:00,53.37,53.43,53.33,53.34,26387.0,52.2732,52.3319,52.234,52.2438,26387.0
2023-10-06 14:15:00,53.32,53.38,53.31,53.35,12660.0,52.2242,52.283,52.2144,52.2536,12660.0
2023-10-06 14:20:00,53.34,53.43,53.34,53.41,24856.0,52.2438,52.3319,52.2438,52.3123,24856.0
2023-10-06 14:25:00,53.41,53.6,53.41,53.59,58722.0,52.3123,52.4984,52.3123,52.4886,58722.0
2023-10-06 14:30:00,53.59,53.64,53.55,53.63,18328.0,52.4886,52.5376,52.4495,52.5278,18328.0
2023-10-06 14:35:00,53.63,53.8,53.61,53.79,89079.0,52.5278,52.6943,52.5082,52.6845,89079.0
2023-10-06 14:40:00,53.77,53.83,53.72,53.8,35809.0,52.6649,52.7237,52.616,52.6943,35809.0
2023-10-06 14:45:00,53.79,53.84,53.76,53.77,29890.0,52.6845,52.7335,52.6552,52.6649,29890.0
2023-10-06 14:50:00,53.78,53.78,53.68,53.71,30496.0,52.6747,52.6747,52.5768,52.6062,30496.0
2023-10-06 14:55:00,53.7,53.72,53.63,53.69,21051.0,52.5964,52.616,52.5278,52.5866,21051.0
2023-10-06 15:00:00,53.7,53.72,53.53,53.54,19483.0,52.5964,52.616,52.4299,52.4397,19483.0
2023-10-06 15:05:00,53.51,53.67,53.49,53.62,31087.0,52.4103,52.567,52.3907,52.518,31087.0
2023-10-06 15:10:00,53.6,53.6,53.47,53.5,34748.0,52.4984,52.4984,52.3711,52.4005,34748.0
2023-10-06 15:15:00,53.52,53.53,53.4,53.47,15166.0,52.4201,52.4299,52.3026,52.3711,15166.0
2023-10-06 15:20:00,53.46,53.61,53.42,53.58,16200.0,52.3613,52.5082,52.3221,52.4789,16200.0
2023-10-06 15:25:00,53.57,53.64,53.53,53.62,15583.0,52.4691,52.5376,52.4299,52.518,15583.0
2023-10-06 15:30:00,53.61,53.65,53.44,53.48,51516.0,52.5082,52.5474,52.3417,52.3809,51516.0
2023-10-06 15:35:00,53.47,53.61,53.47,53.59,12925.0,52.3711,52.5082,52.3711,52.4886,12925.0
2023-10-06 15:40:00,53.61,53.62,53.48,53.5,21229.0,52.5082,52.518,52.3809,52.4005,21229.0
2023-10-06 15:45:00,53.47,53.53,53.44,53.45,31335.0,52.3711,52.4299,52.3417,52.3515,31335.0
2023-10-06 15:50:00,53.44,53.44,53.19,53.19,53690.0,52.3417,52.3417,52.0969,52.0969,53690.0
2023-10-06 15:55:00,53.2,53.25,53.09,53.14,83175.0,52.1067,52.1556,51.9989,52.0479,83175.0
2023-10-09 09:30:00,52.57,53.11,52.56,53.06,164123.0,51.4896,52.0185,51.4798,51.9695,164123.0
2023-10-09 09:35:00,53.05,53.14,52.95,53.07,108851.0,51.9597,52.0479,51.8618,51.9793,108851.0
2023-10-09 09:40:00,53.06,53.14,52.9,53.04,123250.0,51.9695,52.0479,51.8128,51.9499,123250.0
2023-10-09 09:45:00,53.06,53.09,52.86,52.88,59359.0,51.9695,51.9989,51.7736,51.7932,59359.0
2023-10-09 09:50:00,52.88,52.9,52.77,52.88,43578.0,51.7932,51.8128,51.6855,51.7932,43578.0
2023-10-09 09:55:00,52.9,53.13,52.87,53.02,38204.0,51.8128,52.0381,51.7834,51.9304,38204.0
2023-10-09 10:00:00,53.02,53.18,52.81,52.83,101518.0,51.9304,52.0871,51.7247,51.7443,101518.0
2023-10-09 10:05:00,52.83,52.89,52.73,52.87,33718.0,51.7443,51.803,51.6463,51.7834,33718.0
2023-10-09 10:10:00,52.88,52.94,52.77,52.82,30429.0,51.7932,51.852,51.6855,51.7345,30429.0
2023-10-09 10:15:00,52.8,52.94,52.79,52.93,21693.0,51.7149,51.852,51.7051,51.8422,21693.0
2023-10-09 10:20:00,52.92,53.0,52.85,53.0,27880.0,51.8324,51.9108,51.7639,51.9108,27880.0
2023-10-09 10:25:00,52.99,53.01,52.82,52.84,17939.0,51.901,51.9206,51.7345,51.7541,17939.0
2023-10-09 10:30:00,52.82,52.93,52.72,52.74,20822.0,51.7345,51.8422,51.6365,51.6561,20822.0
2023-10-09 10:35:00,52.73,52.76,52.64,52.64,34722.0,51.6463,51.6757,51.5582,51.5582,34722.0
2023-10-09 10:40:00,52.64,52.8,52.56,52.8,38536.0,51.5582,51.7149,51.4798,51.7149,38536.0
2023-10-09 10:45:00,52.8,52.81,52.48,52.48,42225.0,51.7149,51.7247,51.4015,51.4015,42225.0
2023-10-09 10:50:00,52.47,52.54,52.4,52.46,71183.0,51.3917,51.4602,51.3231,51.3819,71183.0
2023-10-09 10:55:00,52.5,52.56,52.48,52.53,23236.0,51.421,51.4798,51.4015,51.4504,23236.0
2023-10-09 11:00:00,52.54,52.67,52.52,52.66,42447.0,51.4602,51.5876,51.4406,51.5778,42447.0
2023-10-09 11:05:00,52.66,52.75,52.6,52.71,37573.0,51.5778,51.6659,51.519,51.6267,37573.0
2023-10-09 11:10:00,52.72,52.84,52.67,52.81,152495.0,51.6365,51.7541,51.5876,51.7247,152495.0
2023-10-09 11:15:00,52.78,52.87,52.77,52.87,393877.0,51.6953,51.7834,51.6855,51.7834,393877.0
2023-10-09 11:20:00,52.88,52.96,52.85,52.9,37020.0,51.7932,51.8716,51.7639,51.8128,37020.0
2023-10-09 11:25:00,52.9,53.05,52.86,53.02,43594.0,51.8128,51.9597,51.7736,51.9304,43594.0
2023-10-09 11:30:00,53.02,53.13,53.02,53.09,25532.0,51.9304,52.0381,51.9304,51.9989,25532.0
2023-10-09 11:35:00,53.07,53.11,53.01,53.06,27711.0,51.9793,52.0185,51.9206,51.9695,27711.0
2023-10-09 11:40:00,53.07,53.08,52.99,53.03,17279.0,51.9793,51.9891,51.901,51.9402,17279.0
2023-10-09 11:45:00,53.05,53.05,52.85,52.92,59247.0,51.9597,51.9597,51.7639,51.8324,59247.0
2023-10-09 11:50:00,52.94,53.06,52.94,53.04,17424.0,51.852,51.9695,51.852,51.9499,17424.0
2023-10-09 11:55:00,53.03,53.15,53.03,53.13,22769.0,51.9402,52.0577,51.9402,52.0381,22769.0
2023-10-09 12:00:00,53.12,53.14,52.98,53.01,46889.0,52.0283,52.0479,51.8912,51.9206,46889.0
2023-10-09 12:05:00,53.03,53.26,53.03,53.19,25925.0,51.9402,52.1654,51.9402,52.0969,25925.0
2023-10-09 12:10:00,53.19,53.22,53.17,53.2,14021.0,52.0969,52.1262,52.0773,52.1067,14021.0
2023-10-09 12:15:00,53.2,53.28,53.2,53.26,15929.0,52.1067,52.185,52.1067,52.1654,15929.0
2023-10-09 12:20:00,53.26,53.41,53.26,53.29,33813.0,52.1654,52.3123,52.1654,52.1948,33813.0
2023-10-09 12:25:00,53.29,53.3,53.12,53.14,18681.0,52.1948,52.2046,52.0283,52.0479,18681.0
2023-10-09 12:30:00,53.14,53.25,53.13,53.2,29311.0,52.0479,52.1556,52.0381,52.1067,29311.0
2023-10-09 12:35:00,53.2,53.2,53.04,53.06,35521.0,52.1067,52.1067,51.9499,51.9695,35521.0
2023-10-09 12:40:00,53.05,53.06,52.92,52.94,11421.0,51.9597,51.9695,51.8324,51.852,11421.0
2023-10-09 12:45:00,52.94,53.01,52.87,52.98,22111.0,51.852,51.9206,51.7834,51.8912,22111.0
2023-10-09 12:50:00,52.99,53.05,52.97,53.01,22963.0,51.901,51.9597,51.8814,51.9206,22963.0
2023-10-09 12:55:00,53.0,53.02,52.83,52.97,19848.0,51.9108,51.9304,51.7443,51.8814,19848.0
2023-10-09 13:00:00,52.98,53.04,52.91,52.97,26167.0,51.8912,51.9499,51.8226,51.8814,26167.0
2023-10-09 13:05:00,52.99,53.06,52.93,53.05,8791.0,51.901,51.9695,51.8422,51.9597,8791.0
2023-10-09 13:10:00,53.05,53.09,53.01,53.07,11645.0,51.9597,51.9989,51.9206,51.9793,11645.0
2023-10-09 13:15:00,53.08,53.16,53.08,53.11,8110.0,51.9891,52.0675,51.9891,52.0185,8110.0
2023-10-09 13:20:00,53.13,53.14,53.05,53.14,9700.0,52.0381,52.0479,51.9597,52.0479,9700.0
2023-10-09 13:25:00,53.15,53.28,53.15,53.28,13460.0,52.0577,52.185,52.0577,52.185,13460.0
2023-10-09 13:30:00,53.31,53.47,53.31,53.47,28130.0,52.2144,52.3711,52.2144,52.3711,28130.0
2023-10-09 13:35:00,53.49,53.56,53.43,53.55,17173.0,52.3907,52.4593,52.3319,52.4495,17173.0
2023-10-09 13:40:00,53.56,53.87,53.55,53.81,56034.0,52.4593,52.7629,52.4495,52.7041,56034.0
2023-10-09 13:45:00,53.83,53.97,53.8,53.89,50537.0,52.7237,52.8608,52.6943,52.7825,50537.0
2023-10-09 13:50:00,53.91,53.98,53.88,53.95,14474.0,52.8021,52.8706,52.7727,52.8412,14474.0
2023-10-09 13:55:00,53.96,54.01,53.93,53.99,52328.0,52.851,52.9,52.8217,52.8804,52328.0
2023-10-09 14:00:00,54.0,54.01,53.9,53.95,26308.0,52.8902,52.9,52.7923,52.8412,26308.0
2023-10-09 14:05:00,53.95,54.16,53.95,54.09,36487.0,52.8412,53.0469,52.8412,52.9784,36487.0
2023-10-09 14:10:00,54.09,54.14,54.04,54.05,25611.0,52.9784,53.0273,52.9294,52.9392,25611.0
2023-10-09 14:15:00,54.08,54.15,54.06,54.06,22174.0,52.9686,53.0371,52.949,52.949,22174.0
2023-10-09 14:20:00,54.06,54.07,53.99,54.05,43633.0,52.949,52.9588,52.8804,52.9392,43633.0
2023-10-09 14:25:00,54.04,54.1,54.0,54.08,27699.0,52.9294,52.9882,52.8902,52.9686,27699.0
2023-10-09 14:30:00,54.08,54.11,53.96,53.97,26097.0,52.9686,52.998,52.851,52.8608,26097.0
2023-10-09 14:35:00,53.96,53.99,53.86,53.98,29737.0,52.851,52.8804,52.7531,52.8706,29737.0
2023-10-09 14:40:00,53.98,54.22,53.98,54.16,19881.0,52.8706,53.1057,52.8706,53.0469,19881.0
2023-10-09 14:45:00,54.16,54.17,54.06,54.07,24953.0,53.0469,53.0567,52.949,52.9588,24953.0
2023-10-09 14:50:00,54.08,54.12,54.03,54.08,11050.0,52.9686,53.0078,52.9196,52.9686,11050.0
2023-10-09 14:55:00,54.08,54.2,54.08,54.11,30383.0,52.9686,53.0861,52.9686,52.998,30383.0
2023-10-09 15:00:00,54.11,54.14,53.98,54.09,53048.0,52.998,53.0273,52.8706,52.9784,53048.0
2023-10-09 15:05:00,54.05,54.14,54.03,54.05,18386.0,52.9392,53.0273,52.9196,52.9392,18386.0
2023-10-09 15:10:00,54.05,54.09,53.94,53.95,16405.0,52.9392,52.9784,52.8315,52.8412,16405.0
2023-10-09 15:15:00,53.95,54.05,53.92,53.95,38442.0,52.8412,52.9392,52.8119,52.8412,38442.0
2023-10-09 15:20:00,53.96,54.01,53.92,53.98,22014.0,52.851,52.9,52.8119,52.8706,22014.0
2023-10-09 15:25:00,54.0,54.04,53.95,53.98,8812.0,52.8902,52.9294,52.8412,52.8706,8812.0
2023-10-09 15:30:00,53.97,53.98,53.9,53.91,20935.0,52.8608,52.8706,52.7923,52.8021,20935.0
2023-10-09 15:35:00,53.88,53.95,53.88,53.89,20007.0,52.7727,52.8412,52.7727,52.7825,20007.0
2023-10-09 15:40:00,53.89,53.92,53.8,53.83,33334.0,52.7825,52.8119,52.6943,52.7237,33334.0
2023-10-09 15:45:00,53.82,53.92,53.78,53.91,26497.0,52.7139,52.8119,52.6747,52.8021,26497.0
2023-10-09 15:50:00,53.9,53.98,53.86,53.97,51389.0,52.7923,52.8706,52.7531,52.8608,51389.0
2023-10-09 15:55:00,53.98,54.09,53.98,54.09,50351.0,52.8706,52.9784,52.8706,52.9784,50351.0
2023-10-10 09:30:00,54.62,54.62,54.27,54.34,120728.0,53.4975,53.4975,53.1547,53.2232,120728.0
2023-10-10 09:35:00,54.33,54.39,54.17,54.22,104266.0,53.2134,53.2722,53.0567,53.1057,104266.0
2023-10-10 09:40:00,54.2,54.27,54.07,54.09,67241.0,53.0861,53.1547,52.9588,52.9784,67241.0
2023-10-10 09:45:00,54.08,54.29,54.03,54.25,50950.0,52.9686,53.1743,52.9196,53.1351,50950.0
2023-10-10 09:50:00,54.26,54.33,54.19,54.23,29850.0,53.1449,53.2134,53.0763,53.1155,29850.0
2023-10-10 09:55:00,54.21,54.25,54.13,54.24,19434.0,53.0959,53.1351,53.0175,53.1253,19434.0
2023-10-10 10:00:00,54.26,54.5,54.26,54.46,65281.0,53.1449,53.3799,53.1449,53.3408,65281.0
2023-10-10 10:05:00,54.47,54.64,54.44,54.64,27629.0,53.3506,53.5171,53.3212,53.5171,27629.0
2023-10-10 10:10:00,54.62,54.84,54.6,54.8,68575.0,53.4975,53.713,53.4779,53.6738,68575.0
2023-10-10 10:15:00,54.81,54.87,54.8,54.83,67826.0,53.6836,53.7423,53.6738,53.7032,67826.0
2023-10-10 10:20:00,54.81,54.89,54.78,54.8,101646.0,53.6836,53.7619,53.6542,53.6738,101646.0
2023-10-10 10:25:00,54.81,54.95,54.79,54.9,21093.0,53.6836,53.8207,53.664,53.7717,21093.0
2023-10-10 10:30:00,54.87,54.91,54.75,54.85,35132.0,53.7423,53.7815,53.6248,53.7228,35132.0
2023-10-10 10:35:00,54.88,54.98,54.84,54.87,56823.0,53.7521,53.8501,53.713,53.7423,56823.0
2023-10-10 10:40:00,54.86,54.86,54.71,54.73,26841.0,53.7325,53.7325,53.5856,53.6052,26841.0
2023-10-10 10:45:00,54.73,54.73,54.63,54.71,35269.0,53.6052,53.6052,53.5073,53.5856,35269.0
2023-10-10 10:50:00,54.7,54.88,54.69,54.78,36487.0,53.5758,53.7521,53.566,53.6542,36487.0
2023-10-10 10:55:00,54.78,54.8,54.7,54.76,30577.0,53.6542,53.6738,53.5758,53.6346,30577.0
2023-10-10 11:00:00,54.76,54.83,54.7,54.83,15731.0,53.6346,53.7032,53.5758,53.7032,15731.0
2023-10-10 11:05:00,54.83,55.13,54.83,55.01,110923.0,53.7032,53.997,53.7032,53.8795,110923.0
2023-10-10 11:10:00,55.02,55.15,54.98,55.12,26651.0,53.8893,54.0166,53.8501,53.9872,26651.0
2023-10-10 11:15:00,55.13,55.3,55.13,55.25,48721.0,53.997,54.1635,53.997,54.1145,48721.0
2023-10-10 11:20:00,55.24,55.24,55.12,55.14,17835.0,54.1047,54.1047,53.9872,54.0068,17835.0
2023-10-10 11:25:00,55.14,55.14,55.05,55.11,17131.0,54.0068,54.0068,53.9186,53.9774,17131.0
2023-10-10 11:30:00,55.12,55.16,55.07,55.15,23630.0,53.9872,54.0264,53.9382,54.0166,23630.0
2023-10-10 11:35:00,55.16,55.17,55.01,55.17,25172.0,54.0264,54.0362,53.8795,54.0362,25172.0
2023-10-10 11:40:00,55.15,55.28,55.14,55.25,29952.0,54.0166,54.1439,54.0068,54.1145,29952.0
2023-10-10 11:45:00,55.25,55.26,55.14,55.17,21338.0,54.1145,54.1243,54.0068,54.0362,21338.0
2023-10-10 11:50:00,55.17,55.23,55.17,55.23,7864.0,54.0362,54.0949,54.0362,54.0949,7864.0
2023-10-10 11:55:00,55.23,55.35,55.23,55.34,30839.0,54.0949,54.2125,54.0949,54.2027,30839.0
2023-10-10 12:00:00,55.35,55.4,55.31,55.37,18881.0,54.2125,54.2614,54.1733,54.2321,18881.0
2023-10-10 12:05:00,55.35,55.36,55.29,55.33,10300.0,54.2125,54.2223,54.1537,54.1929,10300.0
2023-10-10 12:10:00,55.36,55.46,55.36,55.39,22805.0,54.2223,54.3202,54.2223,54.2517,22805.0
2023-10-10 12:15:00,55.36,55.37,55.33,55.35,13205.0,54.2223,54.2321,54.1929,54.2125,13205.0
2023-10-10 12:20:00,55.37,55.37,55.25,55.33,20558.0,54.2321,54.2321,54.1145,54.1929,20558.0
2023-10-10 12:25:00,55.34,55.37,55.32,55.37,6755.0,54.2027,54.2321,54.1831,54.2321,6755.0
2023-10-10 12:30:00,55.38,55.42,55.38,55.38,12100.0,54.2419,54.281,54.2419,54.2419,12100.0
2023-10-10 12:35:00,55.35,55.36,55.3,55.35,20871.0,54.2125,54.2223,54.1635,54.2125,20871.0
2023-10-10 12:40:00,55.35,55.37,55.23,55.3,16290.0,54.2125,54.2321,54.0949,54.1635,16290.0
2023-10-10 12:45:00,55.29,55.31,55.21,55.22,9650.0,54.1537,54.1733,54.0754,54.0851,9650.0
2023-10-10 12:50:00,55.21,55.33,55.21,55.32,11923.0,54.0754,54.1929,54.0754,54.1831,11923.0
2023-10-10 12:55:00,55.3,55.32,55.23,55.32,12022.0,54.1635,54.1831,54.0949,54.1831,12022.0
2023-10-10 13:00:00,55.33,55.33,54.97,54.97,44860.0,54.1929,54.1929,53.8403,53.8403,44860.0
2023-10-10 13:05:00,54.95,55.05,54.85,54.92,97471.0,53.8207,53.9186,53.7228,53.7913,97471.0
2023-10-10 13:10:00,54.92,55.0,54.81,54.85,16887.0,53.7913,53.8697,53.6836,53.7228,16887.0
2023-10-10 13:15:00,54.83,54.98,54.75,54.97,32401.0,53.7032,53.8501,53.6248,53.8403,32401.0
2023-10-10 13:20:00,54.96,55.07,54.89,54.91,28814.0,53.8305,53.9382,53.7619,53.7815,28814.0
2023-10-10 13:25:00,54.91,54.94,54.82,54.94,8453.0,53.7815,53.8109,53.6934,53.8109,8453.0
2023-10-10 13:30:00,54.95,54.98,54.77,54.85,16072.0,53.8207,53.8501,53.6444,53.7228,16072.0
2023-10-10 13:35:00,54.88,54.9,54.86,54.86,6138.0,53.7521,53.7717,53.7325,53.7325,6138.0
2023-10-10 13:40:00,54.91,55.03,54.9,55.03,13852.0,53.7815,53.8991,53.7717,53.8991,13852.0
2023-10-10 13:45:00,54.99,55.01,54.91,54.98,5545.0,53.8599,53.8795,53.7815,53.8501,5545.0
2023-10-10 13:50:00,55.0,55.03,54.85,54.96,13830.0,53.8697,53.8991,53.7228,53.8305,13830.0
2023-10-10 13:55:00,54.98,55.04,54.96,54.98,7019.0,53.8501,53.9088,53.8305,53.8501,7019.0
2023-10-10 14:00:00,54.96,55.05,54.94,55.05,26947.0,53.8305,53.9186,53.8109,53.9186,26947.0
2023-10-10 14:05:00,55.04,55.04,54.89,54.9,18379.0,53.9088,53.9088,53.7619,53.7717,18379.0
2023-10-10 14:10:00,54.9,54.95,54.82,54.82,12300.0,53.7717,53.8207,53.6934,53.6934,12300.0
2023-10-10 14:15:00,54.78,54.87,54.74,54.86,20224.0,53.6542,53.7423,53.615,53.7325,20224.0
2023-10-10 14:20:00,54.86,54.89,54.78,54.79,12373.0,53.7325,53.7619,53.6542,53.664,12373.0
2023-10-10 14:25:00,54.75,54.95,54.7,54.87,21564.0,53.6248,53.8207,53.5758,53.7423,21564.0
2023-10-10 14:30:00,54.84,54.95,54.83,54.93,7008.0,53.713,53.8207,53.7032,53.8011,7008.0
2023-10-10 14:35:00,54.95,54.99,54.78,54.84,31830.0,53.8207,53.8599,53.6542,53.713,31830.0
2023-10-10 14:40:00,54.81,54.93,54.79,54.93,17813.0,53.6836,53.8011,53.664,53.8011,17813.0
2023-10-10 14:45:00,54.93,55.09,54.91,54.91,48578.0,53.8011,53.9578,53.7815,53.7815,48578.0
2023-10-10 14:50:00,54.93,54.93,54.64,54.64,63851.0,53.8011,53.8011,53.5171,53.5171,63851.0
2023-10-10 14:55:00,54.63,54.68,54.57,54.66,40220.0,53.5073,53.5562,53.4485,53.5367,40220.0
2023-10-10 15:00:00,54.66,54.77,54.64,54.75,37881.0,53.5367,53.6444,53.5171,53.6248,37881.0
2023-10-10 15:05:00,54.75,54.8,54.67,54.79,10932.0,53.6248,53.6738,53.5464,53.664,10932.0
2023-10-10 15:10:00,54.78,54.79,54.72,54.76,8051.0,53.6542,53.664,53.5954,53.6346,8051.0
2023-10-10 15:15:00,54.77,54.86,54.73,54.75,11998.0,53.6444,53.7325,53.6052,53.6248,11998.0
2023-10-10 15:20:00,54.74,54.74,54.63,54.71,17715.0,53.615,53.615,53.5073,53.5856,17715.0
2023-10-10 15:25:00,54.71,54.74,54.68,54.69,18112.0,53.5856,53.615,53.5562,53.566,18112.0
2023-10-10 15:30:00,54.7,54.79,54.7,54.74,11974.0,53.5758,53.664,53.5758,53.615,11974.0
2023-10-10 15:35:00,54.73,54.75,54.66,54.66,17814.0,53.6052,53.6248,53.5367,53.5367,17814.0
2023-10-10 15:40:00,54.7,54.76,54.66,54.7,18181.0,53.5758,53.6346,53.5367,53.5758,18181.0
2023-10-10 15:45:00,54.71,54.83,54.69,54.83,22669.0,53.5856,53.7032,53.566,53.7032,22669.0
2023-10-10 15:50:00,54.84,54.87,54.63,54.67,69285.0,53.713,53.7423,53.5073,53.5464,69285.0
2023-10-10 15:55:00,54.68,54.77,54.65,54.72,58245.0,53.5562,53.6444,53.5269,53.5954,58245.0
2023-10-11 09:30:00,55.05,55.35,55.05,55.23,129339.0,53.9186,54.2125,53.9186,54.0949,129339.0
2023-10-11 09:35:00,55.23,55.26,55.03,55.17,70053.0,54.0949,54.1243,53.8991,54.0362,70053.0
2023-10-11 09:40:00,55.18,55.23,55.03,55.14,31346.0,54.046,54.0949,53.8991,54.0068,31346.0
2023-10-11 09:45:00,55.13,55.31,55.11,55.25,35486.0,53.997,54.1733,53.9774,54.1145,35486.0
2023-10-11 09:50:00,55.25,55.25,54.92,54.94,51565.0,54.1145,54.1145,53.7913,53.8109,51565.0
2023-10-11 09:55:00,54.95,55.06,54.95,55.04,26570.0,53.8207,53.9284,53.8207,53.9088,26570.0
2023-10-11 10:00:00,55.04,55.1,54.96,55.04,13691.0,53.9088,53.9676,53.8305,53.9088,13691.0
2023-10-11 10:05:00,55.07,55.17,55.03,55.06,17053.0,53.9382,54.0362,53.8991,53.9284,17053.0
2023-10-11 10:10:00,55.04,55.04,54.84,54.84,18862.0,53.9088,53.9088,53.713,53.713,18862.0
2023-10-11 10:15:00,54.84,54.96,54.8,54.89,13514.0,53.713,53.8305,53.6738,53.7619,13514.0
2023-10-11 10:20:00,54.89,55.0,54.85,54.87,16654.0,53.7619,53.8697,53.7228,53.7423,16654.0
2023-10-11 10:25:00,54.86,55.04,54.85,55.04,19488.0,53.7325,53.9088,53.7228,53.9088,19488.0
2023-10-11 10:30:00,55.04,55.13,55.04,55.09,25949.0,53.9088,53.997,53.9088,53.9578,25949.0
2023-10-11 10:35:00,55.09,55.1,54.94,55.02,20489.0,53.9578,53.9676,53.8109,53.8893,20489.0
2023-10-11 10:40:00,54.99,55.04,54.93,54.98,19892.0,53.8599,53.9088,53.8011,53.8501,19892.0
2023-10-11 10:45:00,55.01,55.01,54.85,54.87,51300.0,53.8795,53.8795,53.7228,53.7423,51300.0
2023-10-11 10:50:00,54.9,55.09,54.9,55.03,54421.0,53.7717,53.9578,53.7717,53.8991,54421.0
2023-10-11 10:55:00,55.01,55.05,54.99,55.04,13689.0,53.8795,53.9186,53.8599,53.9088,13689.0
2023-10-11 11:00:00,55.04,55.14,55.02,55.04,29651.0,53.9088,54.0068,53.8893,53.9088,29651.0
2023-10-11 11:05:00,55.04,55.09,54.97,54.98,17417.0,53.9088,53.9578,53.8403,53.8501,17417.0
2023-10-11 11:10:00,54.98,55.0,54.76,54.76,22588.0,53.8501,53.8697,53.6346,53.6346,22588.0
2023-10-11 11:15:00,54.76,54.76,54.44,54.51,68660.0,53.6346,53.6346,53.3212,53.3897,68660.0
2023-10-11 11:20:00,54.5,54.57,54.43,54.55,25556.0,53.3799,53.4485,53.3114,53.4289,25556.0
2023-10-11 11:25:00,54.57,54.59,54.53,54.54,20266.0,53.4485,53.4681,53.4093,53.4191,20266.0
2023-10-11 11:30:00,54.55,54.63,54.55,54.6,20766.0,53.4289,53.5073,53.4289,53.4779,20766.0
2023-10-11 11:35:00,54.57,54.61,54.47,54.53,8519.0,53.4485,53.4877,53.3506,53.4093,8519.0
2023-10-11 11:40:00,54.51,54.51,54.45,54.47,27867.0,53.3897,53.3897,53.331,53.3506,27867.0
2023-10-11 11:45:00,54.48,54.65,54.48,54.59,20591.0,53.3604,53.5269,53.3604,53.4681,20591.0
2023-10-11 11:50:00,54.61,54.71,54.59,54.65,20991.0,53.4877,53.5856,53.4681,53.5269,20991.0
2023-10-11 11:55:00,54.62,54.62,54.51,54.52,13639.0,53.4975,53.4975,53.3897,53.3995,13639.0
2023-10-11 12:00:00,54.49,54.52,54.46,54.51,14513.0,53.3701,53.3995,53.3408,53.3897,14513.0
2023-10-11 12:05:00,54.5,54.6,54.44,54.55,18892.0,53.3799,53.4779,53.3212,53.4289,18892.0
2023-10-11 12:10:00,54.56,54.56,54.45,54.46,20038.0,53.4387,53.4387,53.331,53.3408,20038.0
2023-10-11 12:15:00,54.45,54.46,54.33,54.38,42453.0,53.331,53.3408,53.2134,53.2624,42453.0
2023-10-11 12:20:00,54.41,54.41,54.31,54.32,8459.0,53.2918,53.2918,53.1938,53.2036,8459.0
2023-10-11 12:25:00,54.33,54.36,54.25,54.35,16211.0,53.2134,53.2428,53.1351,53.233,16211.0
2023-10-11 12:30:00,54.33,54.43,54.32,54.35,24808.0,53.2134,53.3114,53.2036,53.233,24808.0
2023-10-11 12:35:00,54.35,54.47,54.34,54.44,18629.0,53.233,53.3506,53.2232,53.3212,18629.0
2023-10-11 12:40:00,54.44,54.48,54.4,54.4,16413.0,53.3212,53.3604,53.282,53.282,16413.0
2023-10-11 12:45:00,54.39,54.45,54.35,54.45,27398.0,53.2722,53.331,53.233,53.331,27398.0
2023-10-11 12:50:00,54.45,54.47,54.29,54.32,14121.0,53.331,53.3506,53.1743,53.2036,14121.0
2023-10-11 12:55:00,54.32,54.45,54.28,54.43,17030.0,53.2036,53.331,53.1645,53.3114,17030.0
2023-10-11 13:00:00,54.42,54.48,54.34,54.34,20629.0,53.3016,53.3604,53.2232,53.2232,20629.0
2023-10-11 13:05:00,54.36,54.44,54.35,54.44,13963.0,53.2428,53.3212,53.233,53.3212,13963.0
2023-10-11 13:10:00,54.43,54.49,54.43,54.47,9900.0,53.3114,53.3701,53.3114,53.3506,9900.0
2023-10-11 13:15:00,54.47,54.5,54.16,54.19,27106.0,53.3506,53.3799,53.0469,53.0763,27106.0
2023-10-11 13:20:00,54.18,54.24,54.15,54.21,15408.0,53.0665,53.1253,53.0371,53.0959,15408.0
2023-10-11 13:25:00,54.19,54.28,54.17,54.23,51504.0,53.0763,53.1645,53.0567,53.1155,51504.0
2023-10-11 13:30:00,54.21,54.21,54.11,54.13,20394.0,53.0959,53.0959,52.998,53.0175,20394.0
2023-10-11 13:35:00,54.12,54.17,54.06,54.14,10187.0,53.0078,53.0567,52.949,53.0273,10187.0
2023-10-11 13:40:00,54.15,54.21,54.13,54.15,10886.0,53.0371,53.0959,53.0175,53.0371,10886.0
2023-10-11 13:45:00,54.14,54.17,54.06,54.11,20776.0,53.0273,53.0567,52.949,52.998,20776.0
2023-10-11 13:50:00,54.11,54.26,54.11,54.26,28192.0,52.998,53.1449,52.998,53.1449,28192.0
2023-10-11 13:55:00,54.25,54.33,54.24,54.27,16626.0,53.1351,53.2134,53.1253,53.1547,16626.0
2023-10-11 14:00:00,54.27,54.46,54.27,54.32,24136.0,53.1547,53.3408,53.1547,53.2036,24136.0
2023-10-11 14:05:00,54.32,54.4,54.29,54.29,9759.0,53.2036,53.282,53.1743,53.1743,9759.0
2023-10-11 14:10:00,54.28,54.4,54.24,54.35,15737.0,53.1645,53.282,53.1253,53.233,15737.0
2023-10-11 14:15:00,54.36,54.51,54.36,54.42,24853.0,53.2428,53.3897,53.2428,53.3016,24853.0
2023-10-11 14:20:00,54.41,54.63,54.41,54.62,37089.0,53.2918,53.5073,53.2918,53.4975,37089.0
2023-10-11 14:25:00,54.61,54.71,54.47,54.48,21978.0,53.4877,53.5856,53.3506,53.3604,21978.0
2023-10-11 14:30:00,54.48,54.66,54.48,54.58,21381.0,53.3604,53.5367,53.3604,53.4583,21381.0
2023-10-11 14:35:00,54.6,54.65,54.56,54.56,8371.0,53.4779,53.5269,53.4387,53.4387,8371.0
2023-10-11 14:40:00,54.56,54.64,54.52,54.58,14080.0,53.4387,53.5171,53.3995,53.4583,14080.0
2023-10-11 14:45:00,54.59,54.66,54.54,54.62,13202.0,53.4681,53.5367,53.4191,53.4975,13202.0
2023-10-11 14:50:00,54.61,54.73,54.59,54.71,11350.0,53.4877,53.6052,53.4681,53.5856,11350.0
2023-10-11 14:55:00,54.7,54.72,54.56,54.62,19010.0,53.5758,53.5954,53.4387,53.4975,19010.0
2023-10-11 15:00:00,54.61,54.72,54.6,54.66,19534.0,53.4877,53.5954,53.4779,53.5367,19534.0
2023-10-11 15:05:00,54.66,54.68,54.59,54.68,16250.0,53.5367,53.5562,53.4681,53.5562,16250.0
2023-10-11 15:10:00,54.69,54.7,54.58,54.58,11100.0,53.566,53.5758,53.4583,53.4583,11100.0
2023-10-11 15:15:00,54.59,54.65,54.54,54.64,13566.0,53.4681,53.5269,53.4191,53.5171,13566.0
2023-10-11 15:20:00,54.64,54.66,54.59,54.66,13913.0,53.5171,53.5367,53.4681,53.5367,13913.0
2023-10-11 15:25:00,54.66,54.73,54.59,54.7,21992.0,53.5367,53.6052,53.4681,53.5758,21992.0
2023-10-11 15:30:00,54.68,54.75,54.66,54.74,27771.0,53.5562,53.6248,53.5367,53.615,27771.0
2023-10-11 15:35:00,54.73,54.88,54.67,54.86,16404.0,53.6052,53.7521,53.5464,53.7325,16404.0
2023-10-11 15:40:00,54.86,54.92,54.8,54.9,38632.0,53.7325,53.7913,53.6738,53.7717,38632.0
2023-10-11 15:45:00,54.88,55.01,54.88,54.9,38641.0,53.7521,53.8795,53.7521,53.7717,38641.0
2023-10-11 15:50:00,54.89,54.99,54.88,54.96,58281.0,53.7619,53.8599,53.7521,53.8305,58281.0
2023-10-11 15:55:00,54.95,55.04,54.92,54.98,41310.0,53.8207,53.9088,53.7913,53.8501,41310.0
2023-10-12 09:30:00,55.25,55.27,54.85,54.93,67912.0,54.1145,54.1341,53.7228,53.8011,67912.0
2023-10-12 09:35:00,54.92,55.01,54.77,54.81,55082.0,53.7913,53.8795,53.6444,53.6836,55082.0
2023-10-12 09:40:00,54.83,54.91,54.74,54.74,25337.0,53.7032,53.7815,53.615,53.615,25337.0
2023-10-12 09:45:00,54.74,54.94,54.73,54.78,34474.0,53.615,53.8109,53.6052,53.6542,34474.0
2023-10-12 09:50:00,54.81,54.91,54.49,54.49,32760.0,53.6836,53.7815,53.3701,53.3701,32760.0
2023-10-12 09:55:00,54.51,54.51,54.29,54.42,47708.0,53.3897,53.3897,53.1743,53.3016,47708.0
2023-10-12 10:00:00,54.43,54.44,54.24,54.32,38856.0,53.3114,53.3212,53.1253,53.2036,38856.0
2023-10-12 10:05:00,54.3,54.37,54.25,54.27,30851.0,53.1841,53.2526,53.1351,53.1547,30851.0
2023-10-12 10:10:00,54.28,54.45,54.26,54.43,51249.0,53.1645,53.331,53.1449,53.3114,51249.0
2023-10-12 10:15:00,54.43,54.53,54.38,54.49,69624.0,53.3114,53.4093,53.2624,53.3701,69624.0
2023-10-12 10:20:00,54.5,54.51,54.4,54.4,20344.0,53.3799,53.3897,53.282,53.282,20344.0
2023-10-12 10:25:00,54.38,54.6,54.35,54.44,72254.0,53.2624,53.4779,53.233,53.3212,72254.0
2023-10-12 10:30:00,54.44,54.52,54.32,54.45,35134.0,53.3212,53.3995,53.2036,53.331,35134.0
2023-10-12 10:35:00,54.44,54.45,54.33,54.33,15339.0,53.3212,53.331,53.2134,53.2134,15339.0
2023-10-12 10:40:00,54.35,54.4,54.21,54.22,17188.0,53.233,53.282,53.0959,53.1057,17188.0
2023-10-12 10:45:00,54.21,54.44,54.19,54.4,29885.0,53.0959,53.3212,53.0763,53.282,29885.0
2023-10-12 10:50:00,54.4,54.43,54.29,54.34,16665.0,53.282,53.3114,53.1743,53.2232,16665.0
2023-10-12 10:55:00,54.33,54.58,54.31,54.54,28008.0,53.2134,53.4583,53.1938,53.4191,28008.0
2023-10-12 11:00:00,54.55,54.58,54.36,54.42,20134.0,53.4289,53.4583,53.2428,53.3016,20134.0
2023-10-12 11:05:00,54.41,54.58,54.41,54.55,8752.0,53.2918,53.4583,53.2918,53.4289,8752.0
2023-10-12 11:10:00,54.56,54.67,54.54,54.67,18632.0,53.4387,53.5464,53.4191,53.5464,18632.0
2023-10-12 11:15:00,54.66,54.66,54.55,54.58,24456.0,53.5367,53.5367,53.4289,53.4583,24456.0
2023-10-12 11:20:00,54.59,54.7,54.48,54.56,21075.0,53.4681,53.5758,53.3604,53.4387,21075.0
2023-10-12 11:25:00,54.55,54.67,54.54,54.59,8450.0,53.4289,53.5464,53.4191,53.4681,8450.0
2023-10-12 11:30:00,54.55,54.6,54.47,54.6,14535.0,53.4289,53.4779,53.3506,53.4779,14535.0
2023-10-12 11:35:00,54.59,54.59,54.48,54.56,13840.0,53.4681,53.4681,53.3604,53.4387,13840.0
2023-10-12 11:40:00,54.55,54.56,54.43,54.5,9149.0,53.4289,53.4387,53.3114,53.3799,9149.0
2023-10-12 11:45:00,54.5,54.55,54.44,54.45,10734.0,53.3799,53.4289,53.3212,53.331,10734.0
2023-10-12 11:50:00,54.48,54.61,54.44,54.61,4775.0,53.3604,53.4877,53.3212,53.4877,4775.0
2023-10-12 11:55:00,54.6,54.71,54.56,54.7,7726.0,53.4779,53.5856,53.4387,53.5758,7726.0
2023-10-12 12:00:00,54.72,54.88,54.68,54.73,30941.0,53.5954,53.7521,53.5562,53.6052,30941.0
2023-10-12 12:05:00,54.74,54.86,54.74,54.8,37225.0,53.615,53.7325,53.615,53.6738,37225.0
2023-10-12 12:10:00,54.83,54.86,54.77,54.78,9753.0,53.7032,53.7325,53.6444,53.6542,9753.0
2023-10-12 12:15:00,54.85,54.94,54.84,54.94,16650.0,53.7228,53.8109,53.713,53.8109,16650.0
2023-10-12 12:20:00,54.94,55.09,54.9,55.05,33802.0,53.8109,53.9578,53.7717,53.9186,33802.0
2023-10-12 12:25:00,55.04,55.04,54.97,55.01,4645.0,53.9088,53.9088,53.8403,53.8795,4645.0
2023-10-12 12:30:00,54.99,55.0,54.92,54.93,17189.0,53.8599,53.8697,53.7913,53.8011,17189.0
2023-10-12 12:35:00,54.94,54.99,54.87,54.98,9319.0,53.8109,53.8599,53.7423,53.8501,9319.0
2023-10-12 12:40:00,54.97,54.99,54.89,54.97,10294.0,53.8403,53.8599,53.7619,53.8403,10294.0
2023-10-12 12:45:00,54.95,54.98,54.89,54.91,8072.0,53.8207,53.8501,53.7619,53.7815,8072.0
2023-10-12 12:50:00,54.93,54.95,54.88,54.9,9947.0,53.8011,53.8207,53.7521,53.7717,9947.0
2023-10-12 12:55:00,54.91,54.91,54.76,54.82,14853.0,53.7815,53.7815,53.6346,53.6934,14853.0
2023-10-12 13:00:00,54.8,54.8,54.38,54.47,63696.0,53.6738,53.6738,53.2624,53.3506,63696.0
2023-10-12 13:05:00,54.47,54.47,54.11,54.19,109048.0,53.3506,53.3506,52.998,53.0763,109048.0
2023-10-12 13:10:00,54.18,54.19,54.04,54.08,31537.0,53.0665,53.0763,52.9294,52.9686,31537.0
2023-10-12 13:15:00,54.06,54.07,53.97,54.04,30268.0,52.949,52.9588,52.8608,52.9294,30268.0
2023-10-12 13:20:00,54.06,54.09,53.98,54.0,34959.0,52.949,52.9784,52.8706,52.8902,34959.0
2023-10-12 13:25:00,54.03,54.03,53.78,53.8,21930.0,52.9196,52.9196,52.6747,52.6943,21930.0
2023-10-12 13:30:00,53.79,53.88,53.7,53.71,28343.0,52.6845,52.7727,52.5964,52.6062,28343.0
2023-10-12 13:35:00,53.72,53.78,53.64,53.65,58239.0,52.616,52.6747,52.5376,52.5474,58239.0
2023-10-12 13:40:00,53.66,53.69,53.56,53.58,25820.0,52.5572,52.5866,52.4593,52.4789,25820.0
2023-10-12 13:45:00,53.57,53.72,53.57,53.65,58811.0,52.4691,52.616,52.4691,52.5474,58811.0
2023-10-12 13:50:00,53.64,53.66,53.51,53.56,42878.0,52.5376,52.5572,52.4103,52.4593,42878.0
2023-10-12 13:55:00,53.57,53.58,53.47,53.49,26543.0,52.4691,52.4789,52.3711,52.3907,26543.0
2023-10-12 14:00:00,53.5,53.61,53.41,53.41,51074.0,52.4005,52.5082,52.3123,52.3123,51074.0
2023-10-12 14:05:00,53.41,53.47,53.33,53.35,24056.0,52.3123,52.3711,52.234,52.2536,24056.0
2023-10-12 14:10:00,53.35,53.37,53.29,53.37,29726.0,52.2536,52.2732,52.1948,52.2732,29726.0
2023-10-12 14:15:00,53.36,53.41,53.23,53.27,42688.0,52.2634,52.3123,52.136,52.1752,42688.0
2023-10-12 14:20:00,53.3,53.63,53.3,53.59,87936.0,52.2046,52.5278,52.2046,52.4886,87936.0
2023-10-12 14:25:00,53.58,53.7,53.54,53.69,71370.0,52.4789,52.5964,52.4397,52.5866,71370.0
2023-10-12 14:30:00,53.67,53.78,53.61,53.78,33237.0,52.567,52.6747,52.5082,52.6747,33237.0
2023-10-12 14:35:00,53.76,53.84,53.68,53.76,49290.0,52.6552,52.7335,52.5768,52.6552,49290.0
2023-10-12 14:40:00,53.77,53.82,53.67,53.79,57949.0,52.6649,52.7139,52.567,52.6845,57949.0
2023-10-12 14:45:00,53.8,53.92,53.76,53.89,36425.0,52.6943,52.8119,52.6552,52.7825,36425.0
2023-10-12 14:50:00,53.9,53.97,53.81,53.85,37326.0,52.7923,52.8608,52.7041,52.7433,37326.0
2023-10-12 14:55:00,53.86,53.89,53.82,53.85,5600.0,52.7531,52.7825,52.7139,52.7433,5600.0
2023-10-12 15:00:00,53.86,53.99,53.86,53.99,36140.0,52.7531,52.8804,52.7531,52.8804,36140.0
2023-10-12 15:05:00,53.96,54.03,53.89,54.0,14067.0,52.851,52.9196,52.7825,52.8902,14067.0
2023-10-12 15:10:00,53.98,54.1,53.91,54.08,87901.0,52.8706,52.9882,52.8021,52.9686,87901.0
2023-10-12 15:15:00,54.07,54.18,54.02,54.14,20793.0,52.9588,53.0665,52.9098,53.0273,20793.0
2023-10-12 15:20:00,54.14,54.16,54.04,54.07,18879.0,53.0273,53.0469,52.9294,52.9588,18879.0
2023-10-12 15:25:00,54.06,54.06,53.95,54.0,15664.0,52.949,52.949,52.8412,52.8902,15664.0
2023-10-12 15:30:00,54.03,54.22,53.99,54.13,14293.0,52.9196,53.1057,52.8804,53.0175,14293.0
2023-10-12 15:35:00,54.15,54.3,54.14,54.27,29126.0,53.0371,53.1841,53.0273,53.1547,29126.0
2023-10-12 15:40:00,54.28,54.28,54.13,54.15,18448.0,53.1645,53.1645,53.0175,53.0371,18448.0
2023-10-12 15:45:00,54.16,54.22,54.13,54.19,20208.0,53.0469,53.1057,53.0175,53.0763,20208.0
2023-10-12 15:50:00,54.21,54.36,54.1,54.15,53454.0,53.0959,53.2428,52.9882,53.0371,53454.0
2023-10-12 15:55:00,54.17,54.19,54.06,54.09,42915.0,53.0567,53.0763,52.949,52.9784,42915.0
2023-10-13 09:30:00,54.61,55.13,54.6,55.05,207619.0,53.4877,53.997,53.4779,53.9186,207619.0
2023-10-13 09:35:00,55.07,55.49,55.07,55.46,131062.0,53.9382,54.3496,53.9382,54.3202,131062.0
2023-10-13 09:40:00,55.49,55.65,55.31,55.33,152202.0,54.3496,54.5063,54.1733,54.1929,152202.0
2023-10-13 09:45:00,55.34,55.45,55.26,55.44,60852.0,54.2027,54.3104,54.1243,54.3006,60852.0
2023-10-13 09:50:00,55.45,55.52,55.37,55.41,96118.0,54.3104,54.379,54.2321,54.2712,96118.0
2023-10-13 09:55:00,55.39,55.51,55.27,55.34,52943.0,54.2517,54.3692,54.1341,54.2027,52943.0
2023-10-13 10:00:00,55.32,55.33,55.05,55.18,90191.0,54.1831,54.1929,53.9186,54.046,90191.0
2023-10-13 10:05:00,55.19,55.25,54.89,55.05,38336.0,54.0558,54.1145,53.7619,53.9186,38336.0
2023-10-13 10:10:00,55.04,55.05,54.74,54.74,35872.0,53.9088,53.9186,53.615,53.615,35872.0
2023-10-13 10:15:00,54.75,54.83,54.61,54.75,43264.0,53.6248,53.7032,53.4877,53.6248,43264.0
2023-10-13 10:20:00,54.75,54.92,54.68,54.71,36588.0,53.6248,53.7913,53.5562,53.5856,36588.0
2023-10-13 10:25:00,54.73,54.89,54.73,54.8,25806.0,53.6052,53.7619,53.6052,53.6738,25806.0
2023-10-13 10:30:00,54.8,55.01,54.74,55.01,22280.0,53.6738,53.8795,53.615,53.8795,22280.0
2023-10-13 10:35:00,55.02,55.02,54.81,54.81,34786.0,53.8893,53.8893,53.6836,53.6836,34786.0
2023-10-13 10:40:00,54.82,54.83,54.65,54.69,35377.0,53.6934,53.7032,53.5269,53.566,35377.0
2023-10-13 10:45:00,54.71,54.73,54.59,54.67,20289.0,53.5856,53.6052,53.4681,53.5464,20289.0
2023-10-13 10:50:00,54.65,54.65,54.27,54.36,51218.0,53.5269,53.5269,53.1547,53.2428,51218.0
2023-10-13 10:55:00,54.39,54.39,54.28,54.33,36073.0,53.2722,53.2722,53.1645,53.2134,36073.0
2023-10-13 11:00:00,54.32,54.36,54.2,54.21,15743.0,53.2036,53.2428,53.0861,53.0959,15743.0
2023-10-13 11:05:00,54.2,54.2,53.97,54.2,40376.0,53.0861,53.0861,52.8608,53.0861,40376.0
2023-10-13 11:10:00,54.22,54.31,54.1,54.17,37258.0,53.1057,53.1938,52.9882,53.0567,37258.0
2023-10-13 11:15:00,54.16,54.36,54.14,54.31,28298.0,53.0469,53.2428,53.0273,53.1938,28298.0
2023-10-13 11:20:00,54.32,54.42,54.14,54.14,44476.0,53.2036,53.3016,53.0273,53.0273,44476.0
2023-10-13 11:25:00,54.16,54.21,54.04,54.21,21760.0,53.0469,53.0959,52.9294,53.0959,21760.0
2023-10-13 11:30:00,54.19,54.31,54.14,54.2,25585.0,53.0763,53.1938,53.0273,53.0861,25585.0
2023-10-13 11:35:00,54.21,54.35,54.21,54.34,30770.0,53.0959,53.233,53.0959,53.2232,30770.0
2023-10-13 11:40:00,54.35,54.39,54.3,54.33,30022.0,53.233,53.2722,53.1841,53.2134,30022.0
2023-10-13 11:45:00,54.34,54.39,54.26,54.27,15673.0,53.2232,53.2722,53.1449,53.1547,15673.0
2023-10-13 11:50:00,54.25,54.26,54.0,54.06,22814.0,53.1351,53.1449,52.8902,52.949,22814.0
2023-10-13 11:55:00,54.04,54.06,53.88,54.02,31969.0,52.9294,52.949,52.7727,52.9098,31969.0
2023-10-13 12:00:00,54.01,54.23,53.98,54.19,26061.0,52.9,53.1155,52.8706,53.0763,26061.0
2023-10-13 12:05:00,54.2,54.3,54.2,54.3,19660.0,53.0861,53.1841,53.0861,53.1841,19660.0
2023-10-13 12:10:00,54.27,54.32,54.21,54.21,27870.0,53.1547,53.2036,53.0959,53.0959,27870.0
2023-10-13 12:15:00,54.21,54.48,54.19,54.46,33419.0,53.0959,53.3604,53.0763,53.3408,33419.0
2023-10-13 12:20:00,54.47,54.63,54.47,54.58,24075.0,53.3506,53.5073,53.3506,53.4583,24075.0
2023-10-13 12:25:00,54.57,54.71,54.52,54.68,27663.0,53.4485,53.5856,53.3995,53.5562,27663.0
2023-10-13 12:30:00,54.71,54.79,54.64,54.73,33646.0,53.5856,53.664,53.5171,53.6052,33646.0
2023-10-13 12:35:00,54.73,54.76,54.62,54.65,27229.0,53.6052,53.6346,53.4975,53.5269,27229.0
2023-10-13 12:40:00,54.64,54.74,54.64,54.67,18202.0,53.5171,53.615,53.5171,53.5464,18202.0
2023-10-13 12:45:00,54.64,54.71,54.51,54.52,30361.0,53.5171,53.5856,53.3897,53.3995,30361.0
2023-10-13 12:50:00,54.52,54.52,54.17,54.34,26543.0,53.3995,53.3995,53.0567,53.2232,26543.0
2023-10-13 12:55:00,54.35,54.42,54.33,54.38,5001.0,53.233,53.3016,53.2134,53.2624,5001.0
2023-10-13 13:00:00,54.36,54.48,54.34,54.39,6820.0,53.2428,53.3604,53.2232,53.2722,6820.0
2023-10-13 13:05:00,54.38,54.38,54.16,54.25,15439.0,53.2624,53.2624,53.0469,53.1351,15439.0
2023-10-13 13:10:00,54.29,54.32,54.08,54.09,64292.0,53.1743,53.2036,52.9686,52.9784,64292.0
2023-10-13 13:15:00,54.07,54.17,54.04,54.08,26431.0,52.9588,53.0567,52.9294,52.9686,26431.0
2023-10-13 13:20:00,54.1,54.16,53.98,54.0,37781.0,52.9882,53.0469,52.8706,52.8902,37781.0
2023-10-13 13:25:00,54.01,54.02,53.75,53.76,30521.0,52.9,52.9098,52.6454,52.6552,30521.0
2023-10-13 13:30:00,53.75,53.8,53.69,53.77,27646.0,52.6454,52.6943,52.5866,52.6649,27646.0
2023-10-13 13:35:00,53.76,53.83,53.67,53.83,26555.0,52.6552,52.7237,52.567,52.7237,26555.0
2023-10-13 13:40:00,53.82,54.4,53.82,54.25,85159.0,52.7139,53.282,52.7139,53.1351,85159.0
2023-10-13 13:45:00,54.26,54.3,54.16,54.2,46451.0,53.1449,53.1841,53.0469,53.0861,46451.0
2023-10-13 13:50:00,54.27,54.32,54.19,54.24,19923.0,53.1547,53.2036,53.0763,53.1253,19923.0
2023-10-13 13:55:00,54.24,54.32,54.21,54.24,9040.0,53.1253,53.2036,53.0959,53.1253,9040.0
2023-10-13 14:00:00,54.23,54.26,54.13,54.16,31130.0,53.1155,53.1449,53.0175,53.0469,31130.0
2023-10-13 14:05:00,54.18,54.42,54.18,54.3,32542.0,53.0665,53.3016,53.0665,53.1841,32542.0
2023-10-13 14:10:00,54.3,54.3,54.23,54.29,10147.0,53.1841,53.1841,53.1155,53.1743,10147.0
2023-10-13 14:15:00,54.27,54.34,54.16,54.3,31032.0,53.1547,53.2232,53.0469,53.1841,31032.0
2023-10-13 14:20:00,54.3,54.39,54.2,54.21,16498.0,53.1841,53.2722,53.0861,53.0959,16498.0
2023-10-13 14:25:00,54.22,54.27,54.14,54.27,19920.0,53.1057,53.1547,53.0273,53.1547,19920.0
2023-10-13 14:30:00,54.27,54.44,54.26,54.4,40376.0,53.1547,53.3212,53.1449,53.282,40376.0
2023-10-13 14:35:00,54.4,54.42,54.14,54.2,40497.0,53.282,53.3016,53.0273,53.0861,40497.0
2023-10-13 14:40:00,54.17,54.3,54.09,54.1,16212.0,53.0567,53.1841,52.9784,52.9882,16212.0
2023-10-13 14:45:00,54.1,54.14,53.99,54.01,20108.0,52.9882,53.0273,52.8804,52.9,20108.0
2023-10-13 14:50:00,53.99,54.23,53.98,54.21,24839.0,52.8804,53.1155,52.8706,53.0959,24839.0
2023-10-13 14:55:00,54.21,54.26,54.1,54.23,19482.0,53.0959,53.1449,52.9882,53.1155,19482.0
2023-10-13 15:00:00,54.23,54.37,54.15,54.35,26853.0,53.1155,53.2526,53.0371,53.233,26853.0
2023-10-13 15:05:00,54.32,54.32,54.01,54.26,24887.0,53.2036,53.2036,52.9,53.1449,24887.0
2023-10-13 15:10:00,54.25,54.51,54.19,54.41,41891.0,53.1351,53.3897,53.0763,53.2918,41891.0
2023-10-13 15:15:00,54.4,54.42,54.21,54.25,33512.0,53.282,53.3016,53.0959,53.1351,33512.0
2023-10-13 15:20:00,54.25,54.31,54.16,54.25,12536.0,53.1351,53.1938,53.0469,53.1351,12536.0
2023-10-13 15:25:00,54.24,54.25,54.02,54.09,15581.0,53.1253,53.1351,52.9098,52.9784,15581.0
2023-10-13 15:30:00,54.12,54.29,54.11,54.19,17833.0,53.0078,53.1743,52.998,53.0763,17833.0
2023-10-13 15:35:00,54.19,54.21,54.03,54.08,38233.0,53.0763,53.0959,52.9196,52.9686,38233.0
2023-10-13 15:40:00,54.06,54.1,53.85,53.91,30327.0,52.949,52.9882,52.7433,52.8021,30327.0
2023-10-13 15:45:00,53.91,54.17,53.91,54.17,29441.0,52.8021,53.0567,52.8021,53.0567,29441.0
2023-10-13 15:50:00,54.15,54.31,54.09,54.31,52265.0,53.0371,53.1938,52.9784,53.1938,52265.0
2023-10-13 15:55:00,54.3,54.31,54.13,54.27,64842.0,53.1841,53.1938,53.0175,53.1547,64842.0
2023-10-16 09:30:00,55.22,55.49,55.17,55.38,91248.0,54.0851,54.3496,54.0362,54.2419,91248.0
2023-10-16 09:35:00,55.4,55.46,55.33,55.41,69880.0,54.2614,54.3202,54.1929,54.2712,69880.0
2023-10-16 09:40:00,55.41,55.45,55.27,55.34,67721.0,54.2712,54.3104,54.1341,54.2027,67721.0
2023-10-16 09:45:00,55.35,55.5,55.32,55.37,56905.0,54.2125,54.3594,54.1831,54.2321,56905.0
2023-10-16 09:50:00,55.37,55.58,55.34,55.55,52045.0,54.2321,54.4377,54.2027,54.4084,52045.0
2023-10-16 09:55:00,55.58,55.58,55.33,55.4,35074.0,54.4377,54.4377,54.1929,54.2614,35074.0
2023-10-16 10:00:00,55.4,55.45,55.24,55.35,31555.0,54.2614,54.3104,54.1047,54.2125,31555.0
2023-10-16 10:05:00,55.32,55.32,55.05,55.17,45326.0,54.1831,54.1831,53.9186,54.0362,45326.0
2023-10-16 10:10:00,55.17,55.42,55.15,55.41,102462.0,54.0362,54.281,54.0166,54.2712,102462.0
2023-10-16 10:15:00,55.44,55.55,55.39,55.47,32439.0,54.3006,54.4084,54.2517,54.33,32439.0
2023-10-16 10:20:00,55.46,55.55,55.44,55.51,22177.0,54.3202,54.4084,54.3006,54.3692,22177.0
2023-10-16 10:25:00,55.52,55.63,55.44,55.63,30982.0,54.379,54.4867,54.3006,54.4867,30982.0
2023-10-16 10:30:00,55.64,55.98,55.62,55.87,87743.0,54.4965,54.8295,54.4769,54.7218,87743.0
2023-10-16 10:35:00,55.89,55.93,55.82,55.82,43129.0,54.7414,54.7806,54.6728,54.6728,43129.0
2023-10-16 10:40:00,55.83,55.95,55.77,55.84,35236.0,54.6826,54.8001,54.6238,54.6924,35236.0
2023-10-16 10:45:00,55.91,56.03,55.87,55.98,49574.0,54.761,54.8785,54.7218,54.8295,49574.0
2023-10-16 10:50:00,56.0,56.08,55.97,56.03,24234.0,54.8491,54.9275,54.8197,54.8785,24234.0
2023-10-16 10:55:00,56.05,56.14,56.02,56.13,19177.0,54.8981,54.9862,54.8687,54.9764,19177.0
2023-10-16 11:00:00,56.14,56.26,56.14,56.2,40598.0,54.9862,55.1038,54.9862,55.045,40598.0
2023-10-16 11:05:00,56.22,56.24,56.15,56.15,38569.0,55.0646,55.0842,54.996,54.996,38569.0
2023-10-16 11:10:00,56.17,56.21,56.1,56.1,29613.0,55.0156,55.0548,54.9471,54.9471,29613.0
2023-10-16 11:15:00,56.09,56.12,56.07,56.1,16415.0,54.9373,54.9667,54.9177,54.9471,16415.0
2023-10-16 11:20:00,56.1,56.19,56.07,56.13,19100.0,54.9471,55.0352,54.9177,54.9764,19100.0
2023-10-16 11:25:00,56.13,56.15,56.06,56.08,21282.0,54.9764,54.996,54.9079,54.9275,21282.0
2023-10-16 11:30:00,56.09,56.11,55.99,56.01,13928.0,54.9373,54.9569,54.8393,54.8589,13928.0
2023-10-16 11:35:00,56.03,56.03,55.87,55.87,23676.0,54.8785,54.8785,54.7218,54.7218,23676.0
2023-10-16 11:40:00,55.87,55.9,55.78,55.81,22431.0,54.7218,54.7512,54.6336,54.663,22431.0
2023-10-16 11:45:00,55.81,55.85,55.69,55.83,11246.0,54.663,54.7022,54.5455,54.6826,11246.0
2023-10-16 11:50:00,55.84,55.93,55.84,55.91,13866.0,54.6924,54.7806,54.6924,54.761,13866.0
2023-10-16 11:55:00,55.9,55.94,55.89,55.91,11600.0,54.7512,54.7903,54.7414,54.761,11600.0
2023-10-16 12:00:00,55.92,55.95,55.84,55.85,8240.0,54.7708,54.8001,54.6924,54.7022,8240.0
2023-10-16 12:05:00,55.84,55.95,55.83,55.95,27596.0,54.6924,54.8001,54.6826,54.8001,27596.0
2023-10-16 12:10:00,55.95,55.95,55.75,55.78,16900.0,54.8001,54.8001,54.6043,54.6336,16900.0
2023-10-16 12:15:00,55.76,55.85,55.75,55.8,7768.0,54.614,54.7022,54.6043,54.6532,7768.0
2023-10-16 12:20:00,55.79,55.79,55.69,55.77,12548.0,54.6434,54.6434,54.5455,54.6238,12548.0
2023-10-16 12:25:00,55.8,55.84,55.77,55.84,12154.0,54.6532,54.6924,54.6238,54.6924,12154.0
2023-10-16 12:30:00,55.81,55.86,55.76,55.77,11887.0,54.663,54.712,54.614,54.6238,11887.0
2023-10-16 12:35:00,55.77,55.85,55.73,55.79,6956.0,54.6238,54.7022,54.5847,54.6434,6956.0
2023-10-16 12:40:00,55.8,55.82,55.79,55.8,3323.0,54.6532,54.6728,54.6434,54.6532,3323.0
2023-10-16 12:45:00,55.79,55.83,55.77,55.77,6418.0,54.6434,54.6826,54.6238,54.6238,6418.0
2023-10-16 12:50:00,55.78,55.85,55.75,55.78,2825.0,54.6336,54.7022,54.6043,54.6336,2825.0
2023-10-16 12:55:00,55.78,55.79,55.64,55.79,20410.0,54.6336,54.6434,54.4965,54.6434,20410.0
2023-10-16 13:00:00,55.79,55.97,55.79,55.94,17201.0,54.6434,54.8197,54.6434,54.7903,17201.0
2023-10-16 13:05:00,55.95,56.0,55.95,55.97,14529.0,54.8001,54.8491,54.8001,54.8197,14529.0
2023-10-16 13:10:00,55.98,56.1,55.98,56.05,17067.0,54.8295,54.9471,54.8295,54.8981,17067.0
2023-10-16 13:15:00,56.05,56.08,55.84,55.84,24205.0,54.8981,54.9275,54.6924,54.6924,24205.0
2023-10-16 13:20:00,55.82,55.82,55.44,55.53,60832.0,54.6728,54.6728,54.3006,54.3888,60832.0
2023-10-16 13:25:00,55.48,55.75,55.3,55.71,42298.0,54.3398,54.6043,54.1635,54.5651,42298.0
2023-10-16 13:30:00,55.72,55.74,55.63,55.65,13031.0,54.5749,54.5945,54.4867,54.5063,13031.0
2023-10-16 13:35:00,55.62,55.82,55.62,55.8,15760.0,54.4769,54.6728,54.4769,54.6532,15760.0
2023-10-16 13:40:00,55.85,56.0,55.83,55.98,22010.0,54.7022,54.8491,54.6826,54.8295,22010.0
2023-10-16 13:45:00,55.97,55.98,55.9,55.94,6000.0,54.8197,54.8295,54.7512,54.7903,6000.0
2023-10-16 13:50:00,55.93,55.94,55.68,55.9,85893.0,54.7806,54.7903,54.5357,54.7512,85893.0
2023-10-16 13:55:00,55.91,55.97,55.9,55.91,52041.0,54.761,54.8197,54.7512,54.761,52041.0
2023-10-16 14:00:00,55.93,55.93,55.78,55.85,12247.0,54.7806,54.7806,54.6336,54.7022,12247.0
2023-10-16 14:05:00,55.83,55.91,55.8,55.91,6297.0,54.6826,54.761,54.6532,54.761,6297.0
2023-10-16 14:10:00,55.89,55.96,55.81,55.81,10952.0,54.7414,54.8099,54.663,54.663,10952.0
2023-10-16 14:15:00,55.8,55.85,55.74,55.8,5149.0,54.6532,54.7022,54.5945,54.6532,5149.0
2023-10-16 14:20:00,55.81,55.81,55.65,55.7,15096.0,54.663,54.663,54.5063,54.5553,15096.0
2023-10-16 14:25:00,55.71,55.79,55.66,55.67,7088.0,54.5651,54.6434,54.5161,54.5259,7088.0
2023-10-16 14:30:00,55.66,55.76,55.61,55.76,16905.0,54.5161,54.614,54.4671,54.614,16905.0
2023-10-16 14:35:00,55.75,55.75,55.57,55.68,17539.0,54.6043,54.6043,54.428,54.5357,17539.0
2023-10-16 14:40:00,55.67,55.72,55.65,55.7,11938.0,54.5259,54.5749,54.5063,54.5553,11938.0
2023-10-16 14:45:00,55.71,55.74,55.63,55.63,9707.0,54.5651,54.5945,54.4867,54.4867,9707.0
2023-10-16 14:50:00,55.64,55.75,55.62,55.75,18407.0,54.4965,54.6043,54.4769,54.6043,18407.0
2023-10-16 14:55:00,55.73,55.87,55.73,55.87,17096.0,54.5847,54.7218,54.5847,54.7218,17096.0
2023-10-16 15:00:00,55.85,55.87,55.76,55.84,18479.0,54.7022,54.7218,54.614,54.6924,18479.0
2023-10-16 15:05:00,55.85,55.92,55.84,55.91,18058.0,54.7022,54.7708,54.6924,54.761,18058.0
2023-10-16 15:10:00,55.89,55.97,55.84,55.84,13339.0,54.7414,54.8197,54.6924,54.6924,13339.0
2023-10-16 15:15:00,55.85,55.95,55.85,55.9,7041.0,54.7022,54.8001,54.7022,54.7512,7041.0
2023-10-16 15:20:00,55.88,55.97,55.88,55.92,14348.0,54.7316,54.8197,54.7316,54.7708,14348.0
2023-10-16 15:25:00,55.92,56.03,55.92,56.01,36135.0,54.7708,54.8785,54.7708,54.8589,36135.0
2023-10-16 15:30:00,56.01,56.04,55.82,55.84,21471.0,54.8589,54.8883,54.6728,54.6924,21471.0
2023-10-16 15:35:00,55.82,55.86,55.8,55.82,16625.0,54.6728,54.712,54.6532,54.6728,16625.0
2023-10-16 15:40:00,55.83,55.92,55.78,55.85,20163.0,54.6826,54.7708,54.6336,54.7022,20163.0
2023-10-16 15:45:00,55.81,55.85,55.79,55.82,21070.0,54.663,54.7022,54.6434,54.6728,21070.0
2023-10-16 15:50:00,55.81,55.93,55.77,55.93,39445.0,54.663,54.7806,54.6238,54.7806,39445.0
2023-10-16 15:55:00,55.93,55.95,55.65,55.69,77939.0,54.7806,54.8001,54.5063,54.5455,77939.0
2023-10-17 09:30:00,54.99,55.55,54.98,55.53,177445.0,53.8599,54.4084,53.8501,54.3888,177445.0
2023-10-17 09:35:00,55.52,55.52,55.24,55.44,72663.0,54.379,54.379,54.1047,54.3006,72663.0
2023-10-17 09:40:00,55.45,55.48,55.25,55.34,66872.0,54.3104,54.3398,54.1145,54.2027,66872.0
2023-10-17 09:45:00,55.33,55.71,55.31,55.53,81901.0,54.1929,54.5651,54.1733,54.3888,81901.0
2023-10-17 09:50:00,55.54,55.64,55.36,55.37,56032.0,54.3986,54.4965,54.2223,54.2321,56032.0
2023-10-17 09:55:00,55.36,55.38,55.17,55.29,37204.0,54.2223,54.2419,54.0362,54.1537,37204.0
2023-10-17 10:00:00,55.28,55.35,55.15,55.18,52784.0,54.1439,54.2125,54.0166,54.046,52784.0
2023-10-17 10:05:00,55.19,55.49,55.14,55.47,48380.0,54.0558,54.3496,54.0068,54.33,48380.0
2023-10-17 10:10:00,55.5,55.7,55.41,55.66,53365.0,54.3594,54.5553,54.2712,54.5161,53365.0
2023-10-17 10:15:00,55.69,55.73,55.52,55.53,53845.0,54.5455,54.5847,54.379,54.3888,53845.0
2023-10-17 10:20:00,55.55,55.68,55.44,55.55,55618.0,54.4084,54.5357,54.3006,54.4084,55618.0
2023-10-17 10:25:00,55.54,55.58,55.36,55.41,28667.0,54.3986,54.4377,54.2223,54.2712,28667.0
2023-10-17 10:30:00,55.42,55.44,55.31,55.44,18017.0,54.281,54.3006,54.1733,54.3006,18017.0
2023-10-17 10:35:00,55.44,55.63,55.42,55.61,48496.0,54.3006,54.4867,54.281,54.4671,48496.0
2023-10-17 10:40:00,55.6,55.63,55.46,55.55,39220.0,54.4573,54.4867,54.3202,54.4084,39220.0
2023-10-17 10:45:00,55.55,55.63,55.41,55.47,29765.0,54.4084,54.4867,54.2712,54.33,29765.0
2023-10-17 10:50:00,55.45,55.46,55.35,55.37,15350.0,54.3104,54.3202,54.2125,54.2321,15350.0
2023-10-17 10:55:00,55.41,55.57,55.41,55.48,18800.0,54.2712,54.428,54.2712,54.3398,18800.0
2023-10-17 11:00:00,55.53,55.68,55.5,55.67,16574.0,54.3888,54.5357,54.3594,54.5259,16574.0
2023-10-17 11:05:00,55.66,55.8,55.54,55.54,49093.0,54.5161,54.6532,54.3986,54.3986,49093.0
2023-10-17 11:10:00,55.59,55.72,55.56,55.71,30959.0,54.4475,54.5749,54.4182,54.5651,30959.0
2023-10-17 11:15:00,55.73,55.88,55.72,55.87,50320.0,54.5847,54.7316,54.5749,54.7218,50320.0
2023-10-17 11:20:00,55.91,55.91,55.73,55.75,23157.0,54.761,54.761,54.5847,54.6043,23157.0
2023-10-17 11:25:00,55.76,55.84,55.71,55.81,8050.0,54.614,54.6924,54.5651,54.663,8050.0
2023-10-17 11:30:00,55.81,55.93,55.78,55.88,30202.0,54.663,54.7806,54.6336,54.7316,30202.0
2023-10-17 11:35:00,55.87,56.09,55.87,56.06,53320.0,54.7218,54.9373,54.7218,54.9079,53320.0
2023-10-17 11:40:00,56.04,56.21,56.04,56.16,23402.0,54.8883,55.0548,54.8883,55.0058,23402.0
2023-10-17 11:45:00,56.19,56.31,56.13,56.3,35803.0,55.0352,55.1527,54.9764,55.143,35803.0
2023-10-17 11:50:00,56.32,56.36,56.23,56.25,26766.0,55.1625,55.2017,55.0744,55.094,26766.0
2023-10-17 11:55:00,56.26,56.26,56.15,56.24,9125.0,55.1038,55.1038,54.996,55.0842,9125.0
2023-10-17 12:00:00,56.24,56.4,56.22,56.32,16916.0,55.0842,55.2409,55.0646,55.1625,16916.0
2023-10-17 12:05:00,56.31,56.32,56.25,56.26,17863.0,55.1527,55.1625,55.094,55.1038,17863.0
2023-10-17 12:10:00,56.27,56.3,56.18,56.25,21570.0,55.1136,55.143,55.0254,55.094,21570.0
2023-10-17 12:15:00,56.25,56.3,56.18,56.23,10175.0,55.094,55.143,55.0254,55.0744,10175.0
2023-10-17 12:20:00,56.19,56.36,56.19,56.36,8935.0,55.0352,55.2017,55.0352,55.2017,8935.0
2023-10-17 12:25:00,56.36,56.51,56.36,56.51,14204.0,55.2017,55.3486,55.2017,55.3486,14204.0
2023-10-17 12:30:00,56.52,56.54,56.33,56.33,11032.0,55.3584,55.378,55.1723,55.1723,11032.0
2023-10-17 12:35:00,56.28,56.29,56.21,56.24,20148.0,55.1234,55.1332,55.0548,55.0842,20148.0
2023-10-17 12:40:00,56.24,56.24,56.17,56.19,25371.0,55.0842,55.0842,55.0156,55.0352,25371.0
2023-10-17 12:45:00,56.15,56.18,55.97,56.1,32072.0,54.996,55.0254,54.8197,54.9471,32072.0
2023-10-17 12:50:00,56.1,56.15,55.99,56.14,15438.0,54.9471,54.996,54.8393,54.9862,15438.0
2023-10-17 12:55:00,56.12,56.23,55.9,55.96,46621.0,54.9667,55.0744,54.7512,54.8099,46621.0
2023-10-17 13:00:00,55.96,56.05,55.95,55.96,20410.0,54.8099,54.8981,54.8001,54.8099,20410.0
2023-10-17 13:05:00,55.94,56.03,55.9,56.03,8975.0,54.7903,54.8785,54.7512,54.8785,8975.0
2023-10-17 13:10:00,56.0,56.0,55.89,55.9,11920.0,54.8491,54.8491,54.7414,54.7512,11920.0
2023-10-17 13:15:00,55.89,55.96,55.88,55.96,6098.0,54.7414,54.8099,54.7316,54.8099,6098.0
2023-10-17 13:20:00,55.95,55.97,55.83,55.84,11286.0,54.8001,54.8197,54.6826,54.6924,11286.0
2023-10-17 13:25:00,55.84,55.9,55.83,55.89,10691.0,54.6924,54.7512,54.6826,54.7414,10691.0
2023-10-17 13:30:00,55.86,55.87,55.64,55.79,34832.0,54.712,54.7218,54.4965,54.6434,34832.0
2023-10-17 13:35:00,55.8,55.81,55.66,55.68,8500.0,54.6532,54.663,54.5161,54.5357,8500.0
2023-10-17 13:40:00,55.69,55.72,55.58,55.65,17376.0,54.5455,54.5749,54.4377,54.5063,17376.0
2023-10-17 13:45:00,55.64,55.69,55.55,55.61,12160.0,54.4965,54.5455,54.4084,54.4671,12160.0
2023-10-17 13:50:00,55.6,55.6,55.27,55.33,46815.0,54.4573,54.4573,54.1341,54.1929,46815.0
2023-10-17 13:55:00,55.33,55.38,55.24,55.34,18542.0,54.1929,54.2419,54.1047,54.2027,18542.0
2023-10-17 14:00:00,55.3,55.38,55.29,55.33,20040.0,54.1635,54.2419,54.1537,54.1929,20040.0
2023-10-17 14:05:00,55.32,55.36,55.27,55.35,14414.0,54.1831,54.2223,54.1341,54.2125,14414.0
2023-10-17 14:10:00,55.35,55.39,55.3,55.35,24179.0,54.2125,54.2517,54.1635,54.2125,24179.0
2023-10-17 14:15:00,55.38,55.46,55.28,55.3,34563.0,54.2419,54.3202,54.1439,54.1635,34563.0
2023-10-17 14:20:00,55.29,55.41,55.29,55.37,12897.0,54.1537,54.2712,54.1537,54.2321,12897.0
2023-10-17 14:25:00,55.42,55.43,55.36,55.36,11787.0,54.281,54.2908,54.2223,54.2223,11787.0
2023-10-17 14:30:00,55.36,55.42,55.3,55.38,19114.0,54.2223,54.281,54.1635,54.2419,19114.0
2023-10-17 14:35:00,55.4,55.48,55.34,55.47,21666.0,54.2614,54.3398,54.2027,54.33,21666.0
2023-10-17 14:40:00,55.48,55.56,55.47,55.49,19015.0,54.3398,54.4182,54.33,54.3496,19015.0
2023-10-17 14:45:00,55.51,55.53,55.43,55.48,19482.0,54.3692,54.3888,54.2908,54.3398,19482.0
2023-10-17 14:50:00,55.49,55.49,55.12,55.18,31243.0,54.3496,54.3496,53.9872,54.046,31243.0
2023-10-17 14:55:00,55.15,55.3,55.08,55.22,27664.0,54.0166,54.1635,53.948,54.0851,27664.0
2023-10-17 15:00:00,55.21,55.26,55.15,55.2,19344.0,54.0754,54.1243,54.0166,54.0656,19344.0
2023-10-17 15:05:00,55.21,55.49,55.17,55.45,34639.0,54.0754,54.3496,54.0362,54.3104,34639.0
2023-10-17 15:10:00,55.47,55.57,55.47,55.5,15205.0,54.33,54.428,54.33,54.3594,15205.0
2023-10-17 15:15:00,55.51,55.56,55.43,55.45,11284.0,54.3692,54.4182,54.2908,54.3104,11284.0
2023-10-17 15:20:00,55.51,55.59,55.48,55.51,12790.0,54.3692,54.4475,54.3398,54.3692,12790.0
2023-10-17 15:25:00,55.51,55.65,55.5,55.65,28803.0,54.3692,54.5063,54.3594,54.5063,28803.0
2023-10-17 15:30:00,55.66,55.67,55.56,55.57,16299.0,54.5161,54.5259,54.4182,54.428,16299.0
2023-10-17 15:35:00,55.51,55.55,55.46,55.51,4500.0,54.3692,54.4084,54.3202,54.3692,4500.0
2023-10-17 15:40:00,55.51,55.56,55.42,55.45,13924.0,54.3692,54.4182,54.281,54.3104,13924.0
2023-10-17 15:45:00,55.44,55.51,55.4,55.51,19319.0,54.3006,54.3692,54.2614,54.3692,19319.0
2023-10-17 15:50:00,55.5,55.7,55.49,55.69,49757.0,54.3594,54.5553,54.3496,54.5455,49757.0
2023-10-17 15:55:00,55.68,55.79,55.63,55.78,74331.0,54.5357,54.6434,54.4867,54.6336,74331.0
2023-10-18 09:30:00,55.62,55.76,55.3,55.49,192689.0,54.4769,54.614,54.1635,54.3496,192689.0
2023-10-18 09:35:00,55.48,55.48,55.22,55.25,111168.0,54.3398,54.3398,54.0851,54.1145,111168.0
2023-10-18 09:40:00,55.27,55.39,55.16,55.29,82524.0,54.1341,54.2517,54.0264,54.1537,82524.0
2023-10-18 09:45:00,55.25,55.39,55.17,55.24,61118.0,54.1145,54.2517,54.0362,54.1047,61118.0
2023-10-18 09:50:00,55.22,55.22,55.03,55.1,58735.0,54.0851,54.0851,53.8991,53.9676,58735.0
2023-10-18 09:55:00,55.11,55.22,55.09,55.2,49412.0,53.9774,54.0851,53.9578,54.0656,49412.0
2023-10-18 10:00:00,55.2,55.21,54.96,55.13,83514.0,54.0656,54.0754,53.8305,53.997,83514.0
2023-10-18 10:05:00,55.14,55.47,55.12,55.2,70872.0,54.0068,54.33,53.9872,54.0656,70872.0
2023-10-18 10:10:00,55.21,55.23,55.07,55.23,42539.0,54.0754,54.0949,53.9382,54.0949,42539.0
2023-10-18 10:15:00,55.22,55.62,55.17,55.6,97782.0,54.0851,54.4769,54.0362,54.4573,97782.0
2023-10-18 10:20:00,55.61,55.62,55.44,55.48,27686.0,54.4671,54.4769,54.3006,54.3398,27686.0
2023-10-18 10:25:00,55.48,55.48,55.03,55.04,51829.0,54.3398,54.3398,53.8991,53.9088,51829.0
2023-10-18 10:30:00,55.01,55.12,54.97,55.0,50157.0,53.8795,53.9872,53.8403,53.8697,50157.0
2023-10-18 10:35:00,55.0,55.02,54.91,54.97,57020.0,53.8697,53.8893,53.7815,53.8403,57020.0
2023-10-18 10:40:00,54.95,55.03,54.84,55.01,34828.0,53.8207,53.8991,53.713,53.8795,34828.0
2023-10-18 10:45:00,55.0,55.09,54.93,54.94,32111.0,53.8697,53.9578,53.8011,53.8109,32111.0
2023-10-18 10:50:00,54.92,54.95,54.71,54.8,40697.0,53.7913,53.8207,53.5856,53.6738,40697.0
2023-10-18 10:55:00,54.78,54.96,54.75,54.91,38495.0,53.6542,53.8305,53.6248,53.7815,38495.0
2023-10-18 11:00:00,54.9,55.09,54.89,55.04,23998.0,53.7717,53.9578,53.7619,53.9088,23998.0
2023-10-18 11:05:00,55.04,55.05,54.83,54.84,38004.0,53.9088,53.9186,53.7032,53.713,38004.0
2023-10-18 11:10:00,54.84,54.91,54.74,54.88,39872.0,53.713,53.7815,53.615,53.7521,39872.0
2023-10-18 11:15:00,54.95,55.04,54.83,55.01,29921.0,53.8207,53.9088,53.7032,53.8795,29921.0
2023-10-18 11:20:00,55.02,55.05,54.88,55.03,40551.0,53.8893,53.9186,53.7521,53.8991,40551.0
2023-10-18 11:25:00,55.04,55.21,54.93,54.96,55202.0,53.9088,54.0754,53.8011,53.8305,55202.0
2023-10-18 11:30:00,54.91,54.99,54.89,54.95,15662.0,53.7815,53.8599,53.7619,53.8207,15662.0
2023-10-18 11:35:00,54.91,55.03,54.91,54.95,26009.0,53.7815,53.8991,53.7815,53.8207,26009.0
2023-10-18 11:40:00,54.96,55.01,54.87,54.9,20310.0,53.8305,53.8795,53.7423,53.7717,20310.0
2023-10-18 11:45:00,54.93,55.01,54.82,54.83,19508.0,53.8011,53.8795,53.6934,53.7032,19508.0
2023-10-18 11:50:00,54.89,54.92,54.82,54.82,20886.0,53.7619,53.7913,53.6934,53.6934,20886.0
2023-10-18 11:55:00,54.83,54.97,54.82,54.82,16040.0,53.7032,53.8403,53.6934,53.6934,16040.0
2023-10-18 12:00:00,54.82,55.13,54.71,55.09,52140.0,53.6934,53.997,53.5856,53.9578,52140.0
2023-10-18 12:05:00,55.09,55.1,54.84,55.02,44963.0,53.9578,53.9676,53.713,53.8893,44963.0
2023-10-18 12:10:00,55.03,55.05,54.77,54.81,37408.0,53.8991,53.9186,53.6444,53.6836,37408.0
2023-10-18 12:15:00,54.82,54.86,54.66,54.7,52322.0,53.6934,53.7325,53.5367,53.5758,52322.0
2023-10-18 12:20:00,54.68,54.74,54.55,54.62,50338.0,53.5562,53.615,53.4289,53.4975,50338.0
2023-10-18 12:25:00,54.64,54.73,54.6,54.66,22656.0,53.5171,53.6052,53.4779,53.5367,22656.0
2023-10-18 12:30:00,54.67,54.74,54.64,54.65,15298.0,53.5464,53.615,53.5171,53.5269,15298.0
2023-10-18 12:35:00,54.64,54.73,54.61,54.65,34820.0,53.5171,53.6052,53.4877,53.5269,34820.0
2023-10-18 12:40:00,54.65,54.78,54.65,54.74,15632.0,53.5269,53.6542,53.5269,53.615,15632.0
2023-10-18 12:45:00,54.73,54.76,54.63,54.65,26235.0,53.6052,53.6346,53.5073,53.5269,26235.0
2023-10-18 12:50:00,54.65,54.65,54.56,54.58,25410.0,53.5269,53.5269,53.4387,53.4583,25410.0
2023-10-18 12:55:00,54.58,54.59,54.51,54.55,33580.0,53.4583,53.4681,53.3897,53.4289,33580.0
2023-10-18 13:00:00,54.55,55.05,54.39,55.05,120723.0,53.4289,53.9186,53.2722,53.9186,120723.0
2023-10-18 13:05:00,55.05,55.16,54.92,55.1,54231.0,53.9186,54.0264,53.7913,53.9676,54231.0
2023-10-18 13:10:00,55.1,55.3,55.04,55.18,52709.0,53.9676,54.1635,53.9088,54.046,52709.0
2023-10-18 13:15:00,55.2,55.33,55.07,55.1,66273.0,54.0656,54.1929,53.9382,53.9676,66273.0
2023-10-18 13:20:00,55.11,55.14,54.99,55.02,15203.0,53.9774,54.0068,53.8599,53.8893,15203.0
2023-10-18 13:25:00,55.03,55.09,54.95,55.02,27288.0,53.8991,53.9578,53.8207,53.8893,27288.0
2023-10-18 13:30:00,55.0,55.0,54.63,54.67,55038.0,53.8697,53.8697,53.5073,53.5464,55038.0
2023-10-18 13:35:00,54.64,54.67,54.43,54.5,53818.0,53.5171,53.5464,53.3114,53.3799,53818.0
2023-10-18 13:40:00,54.49,54.61,54.46,54.61,29027.0,53.3701,53.4877,53.3408,53.4877,29027.0
2023-10-18 13:45:00,54.58,54.67,54.52,54.67,28960.0,53.4583,53.5464,53.3995,53.5464,28960.0
2023-10-18 13:50:00,54.65,54.8,54.64,54.79,34321.0,53.5269,53.6738,53.5171,53.664,34321.0
2023-10-18 13:55:00,54.77,55.0,54.72,54.92,43709.0,53.6444,53.8697,53.5954,53.7913,43709.0
2023-10-18 14:00:00,54.94,54.98,54.85,54.95,55052.0,53.8109,53.8501,53.7228,53.8207,55052.0
2023-10-18 14:05:00,54.95,55.24,54.89,55.1,45378.0,53.8207,54.1047,53.7619,53.9676,45378.0
2023-10-18 14:10:00,55.08,55.08,54.99,55.02,19400.0,53.948,53.948,53.8599,53.8893,19400.0
2023-10-18 14:15:00,54.96,54.98,54.81,54.89,34373.0,53.8305,53.8501,53.6836,53.7619,34373.0
2023-10-18 14:20:00,54.87,54.97,54.86,54.9,11334.0,53.7423,53.8403,53.7325,53.7717,11334.0
2023-10-18 14:25:00,54.89,54.89,54.76,54.83,18589.0,53.7619,53.7619,53.6346,53.7032,18589.0
2023-10-18 14:30:00,54.78,55.02,54.78,54.85,34318.0,53.6542,53.8893,53.6542,53.7228,34318.0
2023-10-18 14:35:00,54.85,54.85,54.66,54.68,7213.0,53.7228,53.7228,53.5367,53.5562,7213.0
2023-10-18 14:40:00,54.69,54.74,54.58,54.68,31543.0,53.566,53.615,53.4583,53.5562,31543.0
2023-10-18 14:45:00,54.68,54.71,54.57,54.57,30177.0,53.5562,53.5856,53.4485,53.4485,30177.0
2023-10-18 14:50:00,54.57,54.6,54.43,54.5,44861.0,53.4485,53.4779,53.3114,53.3799,44861.0
2023-10-18 14:55:00,54.52,54.66,54.49,54.59,28938.0,53.3995,53.5367,53.3701,53.4681,28938.0
2023-10-18 15:00:00,54.59,54.59,54.33,54.38,34200.0,53.4681,53.4681,53.2134,53.2624,34200.0
2023-10-18 15:05:00,54.37,54.4,54.23,54.24,33253.0,53.2526,53.282,53.1155,53.1253,33253.0
2023-10-18 15:10:00,54.24,54.35,54.22,54.32,20300.0,53.1253,53.233,53.1057,53.2036,20300.0
2023-10-18 15:15:00,54.32,54.46,54.32,54.38,29498.0,53.2036,53.3408,53.2036,53.2624,29498.0
2023-10-18 15:20:00,54.38,54.47,54.36,54.46,17380.0,53.2624,53.3506,53.2428,53.3408,17380.0
2023-10-18 15:25:00,54.45,54.45,54.21,54.28,28547.0,53.331,53.331,53.0959,53.1645,28547.0
2023-10-18 15:30:00,54.3,54.4,54.24,54.34,25896.0,53.1841,53.282,53.1253,53.2232,25896.0
2023-10-18 15:35:00,54.38,54.39,54.25,54.26,37647.0,53.2624,53.2722,53.1351,53.1449,37647.0
2023-10-18 15:40:00,54.24,54.25,54.12,54.12,32336.0,53.1253,53.1351,53.0078,53.0078,32336.0
2023-10-18 15:45:00,54.12,54.12,53.81,53.92,125967.0,53.0078,53.0078,52.7041,52.8119,125967.0
2023-10-18 15:50:00,53.93,54.14,53.93,54.13,71185.0,52.8217,53.0273,52.8217,53.0175,71185.0
2023-10-18 15:55:00,54.12,54.23,54.08,54.14,71661.0,53.0078,53.1155,52.9686,53.0273,71661.0
2023-10-19 09:30:00,54.13,54.25,54.06,54.19,80859.0,53.0175,53.1351,52.949,53.0763,80859.0
2023-10-19 09:35:00,54.2,54.31,54.08,54.28,81244.0,53.0861,53.1938,52.9686,53.1645,81244.0
2023-10-19 09:40:00,54.27,54.33,54.22,54.29,59143.0,53.1547,53.2134,53.1057,53.1743,59143.0
2023-10-19 09:45:00,54.28,54.28,54.14,54.21,36062.0,53.1645,53.1645,53.0273,53.0959,36062.0
2023-10-19 09:50:00,54.2,54.25,54.04,54.12,82549.0,53.0861,53.1351,52.9294,53.0078,82549.0
2023-10-19 09:55:00,54.13,54.22,54.01,54.22,144433.0,53.0175,53.1057,52.9,53.1057,144433.0
2023-10-19 10:00:00,54.23,54.24,53.89,54.05,112873.0,53.1155,53.1253,52.7825,52.9392,112873.0
2023-10-19 10:05:00,54.04,54.04,53.74,53.77,82210.0,52.9294,52.9294,52.6356,52.6649,82210.0
2023-10-19 10:10:00,53.79,54.01,53.75,54.0,115375.0,52.6845,52.9,52.6454,52.8902,115375.0
2023-10-19 10:15:00,54.0,54.01,53.63,53.74,101547.0,52.8902,52.9,52.5278,52.6356,101547.0
2023-10-19 10:20:00,53.74,53.87,53.66,53.83,27987.0,52.6356,52.7629,52.5572,52.7237,27987.0
2023-10-19 10:25:00,53.86,53.86,53.46,53.46,50877.0,52.7531,52.7531,52.3613,52.3613,50877.0
2023-10-19 10:30:00,53.47,53.51,53.37,53.41,68059.0,52.3711,52.4103,52.2732,52.3123,68059.0
2023-10-19 10:35:00,53.39,53.59,53.36,53.44,64977.0,52.2928,52.4886,52.2634,52.3417,64977.0
2023-10-19 10:40:00,53.42,53.57,53.38,53.42,70255.0,52.3221,52.4691,52.283,52.3221,70255.0
2023-10-19 10:45:00,53.41,53.5,53.4,53.44,26239.0,52.3123,52.4005,52.3026,52.3417,26239.0
2023-10-19 10:50:00,53.44,53.57,53.38,53.47,45494.0,52.3417,52.4691,52.283,52.3711,45494.0
2023-10-19 10:55:00,53.49,53.5,53.38,53.47,48836.0,52.3907,52.4005,52.283,52.3711,48836.0
2023-10-19 11:00:00,53.47,53.66,53.43,53.6,34042.0,52.3711,52.5572,52.3319,52.4984,34042.0
2023-10-19 11:05:00,53.62,53.76,53.55,53.7,54993.0,52.518,52.6552,52.4495,52.5964,54993.0
2023-10-19 11:10:00,53.73,53.75,53.67,53.68,20636.0,52.6258,52.6454,52.567,52.5768,20636.0
2023-10-19 11:15:00,53.71,53.74,53.56,53.7,88812.0,52.6062,52.6356,52.4593,52.5964,88812.0
2023-10-19 11:20:00,53.68,53.77,53.54,53.76,56017.0,52.5768,52.6649,52.4397,52.6552,56017.0
2023-10-19 11:25:00,53.77,53.96,53.74,53.88,44640.0,52.6649,52.851,52.6356,52.7727,44640.0
2023-10-19 11:30:00,53.88,54.0,53.84,54.0,37340.0,52.7727,52.8902,52.7335,52.8902,37340.0
2023-10-19 11:35:00,53.98,54.09,53.98,54.01,28440.0,52.8706,52.9784,52.8706,52.9,28440.0
2023-10-19 11:40:00,54.02,54.16,54.02,54.15,29788.0,52.9098,53.0469,52.9098,53.0371,29788.0
2023-10-19 11:45:00,54.14,54.23,54.11,54.16,23812.0,53.0273,53.1155,52.998,53.0469,23812.0
2023-10-19 11:50:00,54.16,54.16,54.04,54.07,51949.0,53.0469,53.0469,52.9294,52.9588,51949.0
2023-10-19 11:55:00,54.07,54.08,53.99,54.01,27200.0,52.9588,52.9686,52.8804,52.9,27200.0
2023-10-19 12:00:00,54.02,54.88,53.75,54.57,406156.0,52.9098,53.7521,52.6454,53.4485,406156.0
2023-10-19 12:05:00,54.58,54.66,54.31,54.35,131688.0,53.4583,53.5367,53.1938,53.233,131688.0
2023-10-19 12:10:00,54.36,54.47,54.28,54.3,48500.0,53.2428,53.3506,53.1645,53.1841,48500.0
2023-10-19 12:15:00,54.35,54.68,54.28,54.62,85830.0,53.233,53.5562,53.1645,53.4975,85830.0
2023-10-19 12:20:00,54.61,54.95,54.6,54.71,74835.0,53.4877,53.8207,53.4779,53.5856,74835.0
2023-10-19 12:25:00,54.7,54.71,53.95,54.04,136392.0,53.5758,53.5856,52.8412,52.9294,136392.0
2023-10-19 12:30:00,54.05,54.2,53.62,53.67,156465.0,52.9392,53.0861,52.518,52.567,156465.0
2023-10-19 12:35:00,53.66,53.68,53.33,53.54,158107.0,52.5572,52.5768,52.234,52.4397,158107.0
2023-10-19 12:40:00,53.54,53.94,53.45,53.63,130765.0,52.4397,52.8315,52.3515,52.5278,130765.0
2023-10-19 12:45:00,53.65,54.24,53.65,54.22,86205.0,52.5474,53.1253,52.5474,53.1057,86205.0
2023-10-19 12:50:00,54.2,54.57,54.07,54.56,128346.0,53.0861,53.4485,52.9588,53.4387,128346.0
2023-10-19 12:55:00,54.53,54.72,54.48,54.61,69587.0,53.4093,53.5954,53.3604,53.4877,69587.0
2023-10-19 13:00:00,54.62,54.88,54.58,54.64,99784.0,53.4975,53.7521,53.4583,53.5171,99784.0
2023-10-19 13:05:00,54.64,55.01,54.62,54.96,74669.0,53.5171,53.8795,53.4975,53.8305,74669.0
2023-10-19 13:10:00,54.93,54.94,54.67,54.67,66355.0,53.8011,53.8109,53.5464,53.5464,66355.0
2023-10-19 13:15:00,54.68,54.87,54.54,54.7,49024.0,53.5562,53.7423,53.4191,53.5758,49024.0
2023-10-19 13:20:00,54.69,54.77,54.38,54.43,56227.0,53.566,53.6444,53.2624,53.3114,56227.0
2023-10-19 13:25:00,54.42,54.57,54.31,54.57,31883.0,53.3016,53.4485,53.1938,53.4485,31883.0
2023-10-19 13:30:00,54.59,54.73,54.35,54.36,28196.0,53.4681,53.6052,53.233,53.2428,28196.0
2023-10-19 13:35:00,54.4,54.43,53.99,54.05,56519.0,53.282,53.3114,52.8804,52.9392,56519.0
2023-10-19 13:40:00,54.05,54.08,53.91,53.95,30409.0,52.9392,52.9686,52.8021,52.8412,30409.0
2023-10-19 13:45:00,53.95,54.03,53.88,53.88,58748.0,52.8412,52.9196,52.7727,52.7727,58748.0
2023-10-19 13:50:00,53.89,54.01,53.84,53.93,30907.0,52.7825,52.9,52.7335,52.8217,30907.0
2023-10-19 13:55:00,53.94,54.17,53.94,54.01,40735.0,52.8315,53.0567,52.8315,52.9,40735.0
2023-10-19 14:00:00,54.0,54.16,53.86,54.01,26473.0,52.8902,53.0469,52.7531,52.9,26473.0
2023-10-19 14:05:00,53.98,54.02,53.85,53.86,26705.0,52.8706,52.9098,52.7433,52.7531,26705.0
2023-10-19 14:10:00,53.89,54.03,53.88,53.9,13226.0,52.7825,52.9196,52.7727,52.7923,13226.0
2023-10-19 14:15:00,53.91,54.04,53.83,53.92,27258.0,52.8021,52.9294,52.7237,52.8119,27258.0
2023-10-19 14:20:00,53.94,54.01,53.72,53.78,50888.0,52.8315,52.9,52.616,52.6747,50888.0
2023-10-19 14:25:00,53.75,53.88,53.73,53.79,28013.0,52.6454,52.7727,52.6258,52.6845,28013.0
2023-10-19 14:30:00,53.78,53.78,53.47,53.47,57744.0,52.6747,52.6747,52.3711,52.3711,57744.0
2023-10-19 14:35:00,53.47,53.47,53.3,53.36,73620.0,52.3711,52.3711,52.2046,52.2634,73620.0
2023-10-19 14:40:00,53.34,53.34,53.14,53.14,43202.0,52.2438,52.2438,52.0479,52.0479,43202.0
2023-10-19 14:45:00,53.14,53.22,53.09,53.11,52597.0,52.0479,52.1262,51.9989,52.0185,52597.0
2023-10-19 14:50:00,53.09,53.2,53.07,53.09,27843.0,51.9989,52.1067,51.9793,51.9989,27843.0
2023-10-19 14:55:00,53.09,53.37,53.05,53.2,47707.0,51.9989,52.2732,51.9597,52.1067,47707.0
2023-10-19 15:00:00,53.17,53.3,53.1,53.25,31793.0,52.0773,52.2046,52.0087,52.1556,31793.0
2023-10-19 15:05:00,53.25,53.27,53.08,53.08,35294.0,52.1556,52.1752,51.9891,51.9891,35294.0
2023-10-19 15:10:00,53.07,53.17,53.0,53.0,63353.0,51.9793,52.0773,51.9108,51.9108,63353.0
2023-10-19 15:15:00,53.01,53.02,52.84,53.01,34011.0,51.9206,51.9304,51.7541,51.9206,34011.0
2023-10-19 15:20:00,53.04,53.04,52.89,52.97,29554.0,51.9499,51.9499,51.803,51.8814,29554.0
2023-10-19 15:25:00,52.97,53.01,52.87,53.01,37112.0,51.8814,51.9206,51.7834,51.9206,37112.0
2023-10-19 15:30:00,53.01,53.15,52.96,53.13,58909.0,51.9206,52.0577,51.8716,52.0381,58909.0
2023-10-19 15:35:00,53.1,53.17,52.97,52.97,32906.0,52.0087,52.0773,51.8814,51.8814,32906.0
2023-10-19 15:40:00,52.96,52.99,52.7,52.75,66343.0,51.8716,51.901,51.6169,51.6659,66343.0
2023-10-19 15:45:00,52.74,53.05,52.67,53.05,63358.0,51.6561,51.9597,51.5876,51.9597,63358.0
2023-10-19 15:50:00,53.04,53.22,52.96,53.04,85426.0,51.9499,52.1262,51.8716,51.9499,85426.0
2023-10-19 15:55:00,53.04,53.05,52.85,52.85,34332.0,51.9499,51.9597,51.7639,51.7639,34332.0
2023-10-20 09:30:00,52.57,52.95,52.52,52.93,100351.0,51.4896,51.8618,51.4406,51.8422,100351.0
2023-10-20 09:35:00,52.93,52.96,52.64,52.65,95013.0,51.8422,51.8716,51.5582,51.568,95013.0
2023-10-20 09:40:00,52.63,52.9,52.57,52.7,109314.0,51.5484,51.8128,51.4896,51.6169,109314.0
2023-10-20 09:45:00,52.74,52.9,52.67,52.89,68513.0,51.6561,51.8128,51.5876,51.803,68513.0
2023-10-20 09:50:00,52.89,52.92,52.52,52.67,79161.0,51.803,51.8324,51.4406,51.5876,79161.0
2023-10-20 09:55:00,52.67,52.71,52.55,52.55,33495.0,51.5876,51.6267,51.47,51.47,33495.0
2023-10-20 10:00:00,52.53,52.57,52.37,52.4,60469.0,51.4504,51.4896,51.2937,51.3231,60469.0
2023-10-20 10:05:00,52.42,52.42,52.14,52.25,50510.0,51.3427,51.3427,51.0684,51.1762,50510.0
2023-10-20 10:10:00,52.26,52.28,52.02,52.09,61037.0,51.186,51.2056,50.9509,51.0195,61037.0
2023-10-20 10:15:00,52.09,52.2,52.0,52.04,51205.0,51.0195,51.1272,50.9313,50.9705,51205.0
2023-10-20 10:20:00,52.03,52.16,51.96,52.09,37989.0,50.9607,51.088,50.8921,51.0195,37989.0
2023-10-20 10:25:00,52.13,52.16,52.06,52.09,18797.0,51.0587,51.088,50.9901,51.0195,18797.0
2023-10-20 10:30:00,52.08,52.28,52.0,52.24,49518.0,51.0097,51.2056,50.9313,51.1664,49518.0
2023-10-20 10:35:00,52.26,52.3,52.08,52.08,34304.0,51.186,51.2252,51.0097,51.0097,34304.0
2023-10-20 10:40:00,52.1,52.13,51.99,52.01,38978.0,51.0293,51.0587,50.9215,50.9411,38978.0
2023-10-20 10:45:00,52.01,52.31,51.96,52.31,30767.0,50.9411,51.235,50.8921,51.235,30767.0
2023-10-20 10:50:00,52.29,52.3,52.14,52.16,15679.0,51.2154,51.2252,51.0684,51.088,15679.0
2023-10-20 10:55:00,52.14,52.19,52.05,52.14,19742.0,51.0684,51.1174,50.9803,51.0684,19742.0
2023-10-20 11:00:00,52.13,52.29,52.12,52.25,31885.0,51.0587,51.2154,51.0489,51.1762,31885.0
2023-10-20 11:05:00,52.24,52.34,52.2,52.24,80188.0,51.1664,51.2643,51.1272,51.1664,80188.0
2023-10-20 11:10:00,52.22,52.29,52.16,52.22,28200.0,51.1468,51.2154,51.088,51.1468,28200.0
2023-10-20 11:15:00,52.27,52.27,52.07,52.14,59293.0,51.1958,51.1958,50.9999,51.0684,59293.0
2023-10-20 11:20:00,52.15,52.16,52.02,52.05,27974.0,51.0782,51.088,50.9509,50.9803,27974.0
2023-10-20 11:25:00,52.05,52.15,52.03,52.09,30777.0,50.9803,51.0782,50.9607,51.0195,30777.0
2023-10-20 11:30:00,52.05,52.05,51.91,51.98,74306.0,50.9803,50.9803,50.8432,50.9117,74306.0
2023-10-20 11:35:00,51.96,52.14,51.96,52.1,48978.0,50.8921,51.0684,50.8921,51.0293,48978.0
2023-10-20 11:40:00,52.09,52.12,52.01,52.06,32562.0,51.0195,51.0489,50.9411,50.9901,32562.0
2023-10-20 11:45:00,52.04,52.28,52.04,52.26,62339.0,50.9705,51.2056,50.9705,51.186,62339.0
2023-10-20 11:50:00,52.26,52.32,52.19,52.3,41626.0,51.186,51.2447,51.1174,51.2252,41626.0
2023-10-20 11:55:00,52.3,52.47,52.29,52.36,74962.0,51.2252,51.3917,51.2154,51.2839,74962.0
2023-10-20 12:00:00,52.37,52.41,52.17,52.26,50093.0,51.2937,51.3329,51.0978,51.186,50093.0
2023-10-20 12:05:00,52.23,52.23,52.07,52.09,51435.0,51.1566,51.1566,50.9999,51.0195,51435.0
2023-10-20 12:10:00,52.09,52.12,52.02,52.06,17654.0,51.0195,51.0489,50.9509,50.9901,17654.0
2023-10-20 12:15:00,52.06,52.13,52.02,52.13,15199.0,50.9901,51.0587,50.9509,51.0587,15199.0
2023-10-20 12:20:00,52.13,52.43,52.1,52.41,79241.0,51.0587,51.3525,51.0293,51.3329,79241.0
2023-10-20 12:25:00,52.42,52.44,52.17,52.21,28061.0,51.3427,51.3623,51.0978,51.137,28061.0
2023-10-20 12:30:00,52.21,52.38,52.21,52.36,30333.0,51.137,51.3035,51.137,51.2839,30333.0
2023-10-20 12:35:00,52.36,52.48,52.32,52.41,52242.0,51.2839,51.4015,51.2447,51.3329,52242.0
2023-10-20 12:40:00,52.4,52.4,52.27,52.3,15121.0,51.3231,51.3231,51.1958,51.2252,15121.0
2023-10-20 12:45:00,52.29,52.48,52.29,52.48,27562.0,51.2154,51.4015,51.2154,51.4015,27562.0
2023-10-20 12:50:00,52.46,52.46,52.34,52.34,17802.0,51.3819,51.3819,51.2643,51.2643,17802.0
2023-10-20 12:55:00,52.33,52.55,52.33,52.5,41693.0,51.2545,51.47,51.2545,51.421,41693.0
2023-10-20 13:00:00,52.5,52.52,52.31,52.31,17990.0,51.421,51.4406,51.235,51.235,17990.0
2023-10-20 13:05:00,52.33,52.33,52.11,52.16,43239.0,51.2545,51.2545,51.0391,51.088,43239.0
2023-10-20 13:10:00,52.15,52.23,52.15,52.22,9450.0,51.0782,51.1566,51.0782,51.1468,9450.0
2023-10-20 13:15:00,52.19,52.62,52.15,52.56,101267.0,51.1174,51.5386,51.0782,51.4798,101267.0
2023-10-20 13:20:00,52.56,52.59,52.39,52.43,33311.0,51.4798,51.5092,51.3133,51.3525,33311.0
2023-10-20 13:25:00,52.47,52.48,52.35,52.39,17969.0,51.3917,51.4015,51.2741,51.3133,17969.0
2023-10-20 13:30:00,52.43,52.45,52.29,52.38,18000.0,51.3525,51.3721,51.2154,51.3035,18000.0
2023-10-20 13:35:00,52.38,52.43,52.28,52.28,13625.0,51.3035,51.3525,51.2056,51.2056,13625.0
2023-10-20 13:40:00,52.27,52.51,52.27,52.47,47454.0,51.1958,51.4308,51.1958,51.3917,47454.0
2023-10-20 13:45:00,52.44,52.47,52.28,52.28,21148.0,51.3623,51.3917,51.2056,51.2056,21148.0
2023-10-20 13:50:00,52.3,52.35,52.14,52.28,42624.0,51.2252,51.2741,51.0684,51.2056,42624.0
2023-10-20 13:55:00,52.28,52.4,52.27,52.4,15990.0,51.2056,51.3231,51.1958,51.3231,15990.0
2023-10-20 14:00:00,52.4,52.42,52.29,52.33,33903.0,51.3231,51.3427,51.2154,51.2545,33903.0
2023-10-20 14:05:00,52.33,52.41,52.23,52.36,32010.0,51.2545,51.3329,51.1566,51.2839,32010.0
2023-10-20 14:10:00,52.36,52.36,52.1,52.14,39869.0,51.2839,51.2839,51.0293,51.0684,39869.0
2023-10-20 14:15:00,52.14,52.14,51.96,52.06,46843.0,51.0684,51.0684,50.8921,50.9901,46843.0
2023-10-20 14:20:00,52.05,52.1,51.98,52.0,14366.0,50.9803,51.0293,50.9117,50.9313,14366.0
2023-10-20 14:25:00,51.99,52.0,51.89,51.94,14253.0,50.9215,50.9313,50.8236,50.8726,14253.0
2023-10-20 14:30:00,51.91,52.04,51.84,52.04,11885.0,50.8432,50.9705,50.7746,50.9705,11885.0
2023-10-20 14:35:00,52.05,52.18,51.98,52.01,39344.0,50.9803,51.1076,50.9117,50.9411,39344.0
2023-10-20 14:40:00,52.0,52.03,51.87,52.03,14067.0,50.9313,50.9607,50.804,50.9607,14067.0
2023-10-20 14:45:00,52.06,52.09,51.96,52.0,10765.0,50.9901,51.0195,50.8921,50.9313,10765.0
2023-10-20 14:50:00,52.0,52.03,51.93,52.0,14011.0,50.9313,50.9607,50.8628,50.9313,14011.0
2023-10-20 14:55:00,52.01,52.13,51.9,51.94,13784.0,50.9411,51.0587,50.8334,50.8726,13784.0
2023-10-20 15:00:00,51.96,52.07,51.93,51.93,14128.0,50.8921,50.9999,50.8628,50.8628,14128.0
2023-10-20 15:05:00,51.92,52.03,51.86,51.86,17405.0,50.853,50.9607,50.7942,50.7942,17405.0
2023-10-20 15:10:00,51.87,51.9,51.72,51.82,21125.0,50.804,50.8334,50.6571,50.755,21125.0
2023-10-20 15:15:00,51.82,52.06,51.77,52.06,20587.0,50.755,50.9901,50.706,50.9901,20587.0
2023-10-20 15:20:00,52.01,52.02,51.77,51.81,23686.0,50.9411,50.9509,50.706,50.7452,23686.0
2023-10-20 15:25:00,51.78,51.88,51.65,51.88,23680.0,50.7158,50.8138,50.5885,50.8138,23680.0
2023-10-20 15:30:00,51.87,51.91,51.8,51.83,13658.0,50.804,50.8432,50.7354,50.7648,13658.0
2023-10-20 15:35:00,51.82,51.88,51.73,51.81,11311.0,50.755,50.8138,50.6669,50.7452,11311.0
2023-10-20 15:40:00,51.78,51.78,51.59,51.6,26267.0,50.7158,50.7158,50.5297,50.5395,26267.0
2023-10-20 15:45:00,51.61,51.75,51.53,51.73,45313.0,50.5493,50.6865,50.471,50.6669,45313.0
2023-10-20 15:50:00,51.73,51.73,51.52,51.54,49119.0,50.6669,50.6669,50.4612,50.4808,49119.0
2023-10-20 15:55:00,51.55,51.7,51.52,51.53,67672.0,50.4906,50.6375,50.4612,50.471,67672.0
2023-10-23 09:30:00,50.91,50.99,50.62,50.76,142944.0,49.8637,49.9421,49.5797,49.7168,142944.0
2023-10-23 09:35:00,50.76,50.85,50.59,50.72,105254.0,49.7168,49.805,49.5503,49.6776,105254.0
2023-10-23 09:40:00,50.7,50.74,50.43,50.56,74520.0,49.658,49.6972,49.3936,49.5209,74520.0
2023-10-23 09:45:00,50.56,51.02,50.47,50.97,142286.0,49.5209,49.9715,49.4328,49.9225,142286.0
2023-10-23 09:50:00,50.99,51.12,50.79,51.1,93765.0,49.9421,50.0694,49.7462,50.0498,93765.0
2023-10-23 09:55:00,51.09,51.33,51.03,51.33,39841.0,50.04,50.2751,49.9813,50.2751,39841.0
2023-10-23 10:00:00,51.33,51.33,51.17,51.24,26881.0,50.2751,50.2751,50.1184,50.1869,26881.0
2023-10-23 10:05:00,51.26,51.32,51.18,51.25,23294.0,50.2065,50.2653,50.1282,50.1967,23294.0
2023-10-23 10:10:00,51.28,51.39,51.23,51.37,29837.0,50.2261,50.3339,50.1771,50.3143,29837.0
2023-10-23 10:15:00,51.37,51.46,51.18,51.41,33976.0,50.3143,50.4024,50.1282,50.3534,33976.0
2023-10-23 10:20:00,51.38,51.56,51.37,51.55,38418.0,50.3241,50.5004,50.3143,50.4906,38418.0
2023-10-23 10:25:00,51.55,51.57,51.29,51.33,36652.0,50.4906,50.5102,50.2359,50.2751,36652.0
2023-10-23 10:30:00,51.29,51.37,51.09,51.13,31201.0,50.2359,50.3143,50.04,50.0792,31201.0
2023-10-23 10:35:00,51.15,51.32,51.07,51.3,37356.0,50.0988,50.2653,50.0204,50.2457,37356.0
2023-10-23 10:40:00,51.3,51.44,51.25,51.42,33424.0,50.2457,50.3828,50.1967,50.3632,33424.0
2023-10-23 10:45:00,51.41,51.43,51.32,51.37,25579.0,50.3534,50.373,50.2653,50.3143,25579.0
2023-10-23 10:50:00,51.41,51.52,51.32,51.32,12885.0,50.3534,50.4612,50.2653,50.2653,12885.0
2023-10-23 10:55:00,51.33,51.44,51.31,51.44,15051.0,50.2751,50.3828,50.2555,50.3828,15051.0
2023-10-23 11:00:00,51.44,51.49,51.39,51.46,39741.0,50.3828,50.4318,50.3339,50.4024,39741.0
2023-10-23 11:05:00,51.47,51.53,51.38,51.44,36581.0,50.4122,50.471,50.3241,50.3828,36581.0
2023-10-23 11:10:00,51.45,51.56,51.43,51.55,23913.0,50.3926,50.5004,50.373,50.4906,23913.0
2023-10-23 11:15:00,51.55,51.6,51.53,51.56,20156.0,50.4906,50.5395,50.471,50.5004,20156.0
2023-10-23 11:20:00,51.57,51.77,51.56,51.66,36408.0,50.5102,50.706,50.5004,50.5983,36408.0
2023-10-23 11:25:00,51.67,51.76,51.59,51.6,21154.0,50.6081,50.6963,50.5297,50.5395,21154.0
2023-10-23 11:30:00,51.61,51.7,51.59,51.69,12693.0,50.5493,50.6375,50.5297,50.6277,12693.0
2023-10-23 11:35:00,51.69,51.75,51.63,51.73,27979.0,50.6277,50.6865,50.5689,50.6669,27979.0
2023-10-23 11:40:00,51.7,51.71,51.52,51.55,12508.0,50.6375,50.6473,50.4612,50.4906,12508.0
2023-10-23 11:45:00,51.5,51.61,51.38,51.51,23906.0,50.4416,50.5493,50.3241,50.4514,23906.0
2023-10-23 11:50:00,51.52,51.57,51.47,51.49,11163.0,50.4612,50.5102,50.4122,50.4318,11163.0
2023-10-23 11:55:00,51.52,51.65,51.51,51.64,10177.0,50.4612,50.5885,50.4514,50.5787,10177.0
2023-10-23 12:00:00,51.63,51.66,51.52,51.54,19256.0,50.5689,50.5983,50.4612,50.4808,19256.0
2023-10-23 12:05:00,51.57,51.67,51.54,51.66,17479.0,50.5102,50.6081,50.4808,50.5983,17479.0
2023-10-23 12:10:00,51.66,51.66,51.54,51.55,12836.0,50.5983,50.5983,50.4808,50.4906,12836.0
2023-10-23 12:15:00,51.55,51.56,51.32,51.32,11475.0,50.4906,50.5004,50.2653,50.2653,11475.0
2023-10-23 12:20:00,51.29,51.55,51.23,51.5,39868.0,50.2359,50.4906,50.1771,50.4416,39868.0
2023-10-23 12:25:00,51.51,51.57,51.47,51.56,8657.0,50.4514,50.5102,50.4122,50.5004,8657.0
2023-10-23 12:30:00,51.54,51.6,51.51,51.56,7900.0,50.4808,50.5395,50.4514,50.5004,7900.0
2023-10-23 12:35:00,51.56,51.62,51.54,51.62,11785.0,50.5004,50.5591,50.4808,50.5591,11785.0
2023-10-23 12:40:00,51.58,51.6,51.54,51.55,7520.0,50.52,50.5395,50.4808,50.4906,7520.0
2023-10-23 12:45:00,51.54,51.62,51.54,51.58,8000.0,50.4808,50.5591,50.4808,50.52,8000.0
2023-10-23 12:50:00,51.57,51.63,51.57,51.62,10180.0,50.5102,50.5689,50.5102,50.5591,10180.0
2023-10-23 12:55:00,51.63,52.04,51.63,52.04,66606.0,50.5689,50.9705,50.5689,50.9705,66606.0
2023-10-23 13:00:00,52.02,52.03,51.74,51.79,19419.0,50.9509,50.9607,50.6767,50.7256,19419.0
2023-10-23 13:05:00,51.79,51.87,51.79,51.81,5225.0,50.7256,50.804,50.7256,50.7452,5225.0
2023-10-23 13:10:00,51.79,51.79,51.59,51.69,34264.0,50.7256,50.7256,50.5297,50.6277,34264.0
2023-10-23 13:15:00,51.66,51.66,51.45,51.48,11745.0,50.5983,50.5983,50.3926,50.422,11745.0
2023-10-23 13:20:00,51.45,51.63,51.43,51.46,30608.0,50.3926,50.5689,50.373,50.4024,30608.0
2023-10-23 13:25:00,51.48,51.48,51.36,51.46,12670.0,50.422,50.422,50.3045,50.4024,12670.0
2023-10-23 13:30:00,51.45,51.54,51.4,51.52,14671.0,50.3926,50.4808,50.3437,50.4612,14671.0
2023-10-23 13:35:00,51.52,51.6,51.5,51.55,8937.0,50.4612,50.5395,50.4416,50.4906,8937.0
2023-10-23 13:40:00,51.58,51.67,51.53,51.61,12007.0,50.52,50.6081,50.471,50.5493,12007.0
2023-10-23 13:45:00,51.62,51.7,51.55,51.67,14177.0,50.5591,50.6375,50.4906,50.6081,14177.0
2023-10-23 13:50:00,51.69,51.72,51.55,51.56,15953.0,50.6277,50.6571,50.4906,50.5004,15953.0
2023-10-23 13:55:00,51.55,51.57,51.39,51.46,15056.0,50.4906,50.5102,50.3339,50.4024,15056.0
2023-10-23 14:00:00,51.42,51.44,51.34,51.4,31125.0,50.3632,50.3828,50.2849,50.3437,31125.0
2023-10-23 14:05:00,51.41,51.56,51.41,51.56,11840.0,50.3534,50.5004,50.3534,50.5004,11840.0
2023-10-23 14:10:00,51.56,51.56,51.38,51.38,38723.0,50.5004,50.5004,50.3241,50.3241,38723.0
2023-10-23 14:15:00,51.41,51.41,51.24,51.28,23572.0,50.3534,50.3534,50.1869,50.2261,23572.0
2023-10-23 14:20:00,51.27,51.41,51.19,51.32,13979.0,50.2163,50.3534,50.138,50.2653,13979.0
2023-10-23 14:25:00,51.28,51.38,51.27,51.33,19404.0,50.2261,50.3241,50.2163,50.2751,19404.0
2023-10-23 14:30:00,51.37,51.39,51.26,51.26,3249.0,50.3143,50.3339,50.2065,50.2065,3249.0
2023-10-23 14:35:00,51.25,51.45,51.25,51.45,20181.0,50.1967,50.3926,50.1967,50.3926,20181.0
2023-10-23 14:40:00,51.49,51.63,51.32,51.39,44446.0,50.4318,50.5689,50.2653,50.3339,44446.0
2023-10-23 14:45:00,51.41,51.55,51.33,51.47,8500.0,50.3534,50.4906,50.2751,50.4122,8500.0
2023-10-23 14:50:00,51.45,51.46,51.37,51.42,7500.0,50.3926,50.4024,50.3143,50.3632,7500.0
2023-10-23 14:55:00,51.43,51.47,51.36,51.43,11521.0,50.373,50.4122,50.3045,50.373,11521.0
2023-10-23 15:00:00,51.46,51.51,51.37,51.47,15049.0,50.4024,50.4514,50.3143,50.4122,15049.0
2023-10-23 15:05:00,51.47,51.5,51.27,51.3,8935.0,50.4122,50.4416,50.2163,50.2457,8935.0
2023-10-23 15:10:00,51.31,51.32,51.08,51.23,84413.0,50.2555,50.2653,50.0302,50.1771,84413.0
2023-10-23 15:15:00,51.24,51.25,51.12,51.13,8282.0,50.1869,50.1967,50.0694,50.0792,8282.0
2023-10-23 15:20:00,51.13,51.13,50.76,50.85,42122.0,50.0792,50.0792,49.7168,49.805,42122.0
2023-10-23 15:25:00,50.84,50.96,50.73,50.76,26432.0,49.7952,49.9127,49.6874,49.7168,26432.0
2023-10-23 15:30:00,50.76,50.8,50.65,50.77,26725.0,49.7168,49.756,49.6091,49.7266,26725.0
2023-10-23 15:35:00,50.76,50.78,50.62,50.67,31590.0,49.7168,49.7364,49.5797,49.6287,31590.0
2023-10-23 15:40:00,50.67,50.81,50.65,50.75,51382.0,49.6287,49.7658,49.6091,49.707,51382.0
2023-10-23 15:45:00,50.73,50.89,50.7,50.82,59864.0,49.6874,49.8441,49.658,49.7756,59864.0
2023-10-23 15:50:00,50.82,50.83,50.63,50.64,63883.0,49.7756,49.7854,49.5895,49.5993,63883.0
2023-10-23 15:55:00,50.66,50.7,50.54,50.63,55279.0,49.6189,49.658,49.5013,49.5895,55279.0
2023-10-24 09:30:00,51.38,51.92,51.36,51.84,145286.0,50.3241,50.853,50.3045,50.7746,145286.0
2023-10-24 09:35:00,51.84,51.94,51.74,51.81,81345.0,50.7746,50.8726,50.6767,50.7452,81345.0
2023-10-24 09:40:00,51.82,51.83,51.48,51.57,67453.0,50.755,50.7648,50.422,50.5102,67453.0
2023-10-24 09:45:00,51.57,51.57,51.25,51.45,99766.0,50.5102,50.5102,50.1967,50.3926,99766.0
2023-10-24 09:50:00,51.48,51.59,51.37,51.56,66535.0,50.422,50.5297,50.3143,50.5004,66535.0
2023-10-24 09:55:00,51.58,51.84,51.49,51.83,45901.0,50.52,50.7746,50.4318,50.7648,45901.0
2023-10-24 10:00:00,51.85,51.85,51.37,51.47,48113.0,50.7844,50.7844,50.3143,50.4122,48113.0
2023-10-24 10:05:00,51.51,51.85,51.46,51.85,43448.0,50.4514,50.7844,50.4024,50.7844,43448.0
2023-10-24 10:10:00,51.87,51.88,51.74,51.8,18974.0,50.804,50.8138,50.6767,50.7354,18974.0
2023-10-24 10:15:00,51.81,51.88,51.75,51.75,17707.0,50.7452,50.8138,50.6865,50.6865,17707.0
2023-10-24 10:20:00,51.79,52.02,51.67,51.95,46109.0,50.7256,50.9509,50.6081,50.8823,46109.0
2023-10-24 10:25:00,51.97,52.11,51.93,52.11,19977.0,50.9019,51.0391,50.8628,51.0391,19977.0
2023-10-24 10:30:00,52.11,52.12,51.89,51.98,36750.0,51.0391,51.0489,50.8236,50.9117,36750.0
2023-10-24 10:35:00,51.98,52.07,51.89,52.04,21954.0,50.9117,50.9999,50.8236,50.9705,21954.0
2023-10-24 10:40:00,52.03,52.04,51.94,51.97,15039.0,50.9607,50.9705,50.8726,50.9019,15039.0
2023-10-24 10:45:00,51.93,52.14,51.93,52.14,25691.0,50.8628,51.0684,50.8628,51.0684,25691.0
2023-10-24 10:50:00,52.14,52.17,51.99,52.03,21691.0,51.0684,51.0978,50.9215,50.9607,21691.0
2023-10-24 10:55:00,52.04,52.08,51.98,52.01,9245.0,50.9705,51.0097,50.9117,50.9411,9245.0
2023-10-24 11:00:00,52.0,52.0,51.78,51.94,28071.0,50.9313,50.9313,50.7158,50.8726,28071.0
2023-10-24 11:05:00,51.92,51.97,51.88,51.88,13430.0,50.853,50.9019,50.8138,50.8138,13430.0
2023-10-24 11:10:00,51.86,51.89,51.77,51.83,6035.0,50.7942,50.8236,50.706,50.7648,6035.0
2023-10-24 11:15:00,51.84,51.9,51.8,51.85,12419.0,50.7746,50.8334,50.7354,50.7844,12419.0
2023-10-24 11:20:00,51.84,51.84,51.6,51.64,36257.0,50.7746,50.7746,50.5395,50.5787,36257.0
2023-10-24 11:25:00,51.63,51.69,51.58,51.59,29533.0,50.5689,50.6277,50.52,50.5297,29533.0
2023-10-24 11:30:00,51.58,51.66,51.55,51.59,26676.0,50.52,50.5983,50.4906,50.5297,26676.0
2023-10-24 11:35:00,51.58,51.6,51.51,51.56,26697.0,50.52,50.5395,50.4514,50.5004,26697.0
2023-10-24 11:40:00,51.58,51.64,51.56,51.59,6963.0,50.52,50.5787,50.5004,50.5297,6963.0
2023-10-24 11:45:00,51.6,51.66,51.57,51.61,14000.0,50.5395,50.5983,50.5102,50.5493,14000.0
2023-10-24 11:50:00,51.58,51.6,51.44,51.57,19295.0,50.52,50.5395,50.3828,50.5102,19295.0
2023-10-24 11:55:00,51.56,51.63,51.48,51.62,22515.0,50.5004,50.5689,50.422,50.5591,22515.0
2023-10-24 12:00:00,51.64,51.68,51.52,51.6,15811.0,50.5787,50.6179,50.4612,50.5395,15811.0
2023-10-24 12:05:00,51.59,51.6,51.5,51.5,3275.0,50.5297,50.5395,50.4416,50.4416,3275.0
2023-10-24 12:10:00,51.5,51.54,51.47,51.51,2207.0,50.4416,50.4808,50.4122,50.4514,2207.0
2023-10-24 12:15:00,51.51,51.51,51.25,51.26,15302.0,50.4514,50.4514,50.1967,50.2065,15302.0
2023-10-24 12:20:00,51.26,51.26,51.08,51.08,22187.0,50.2065,50.2065,50.0302,50.0302,22187.0
2023-10-24 12:25:00,51.08,51.18,51.02,51.09,12473.0,50.0302,50.1282,49.9715,50.04,12473.0
2023-10-24 12:30:00,51.06,51.17,51.05,51.13,6750.0,50.0106,50.1184,50.0008,50.0792,6750.0
2023-10-24 12:35:00,51.12,51.18,51.05,51.17,9800.0,50.0694,50.1282,50.0008,50.1184,9800.0
2023-10-24 12:40:00,51.15,51.17,51.04,51.07,16933.0,50.0988,50.1184,49.9911,50.0204,16933.0
2023-10-24 12:45:00,51.06,51.13,50.99,51.01,10290.0,50.0106,50.0792,49.9421,49.9617,10290.0
2023-10-24 12:50:00,51.01,51.01,50.87,50.88,9232.0,49.9617,49.9617,49.8245,49.8343,9232.0
2023-10-24 12:55:00,50.92,51.04,50.9,51.03,13955.0,49.8735,49.9911,49.8539,49.9813,13955.0
2023-10-24 13:00:00,51.02,51.14,50.98,51.08,8560.0,49.9715,50.089,49.9323,50.0302,8560.0
2023-10-24 13:05:00,51.07,51.12,51.05,51.08,7932.0,50.0204,50.0694,50.0008,50.0302,7932.0
2023-10-24 13:10:00,51.07,51.07,50.91,50.98,12921.0,50.0204,50.0204,49.8637,49.9323,12921.0
2023-10-24 13:15:00,50.97,51.07,50.95,51.06,5604.0,49.9225,50.0204,49.9029,50.0106,5604.0
2023-10-24 13:20:00,51.09,51.18,51.09,51.11,23293.0,50.04,50.1282,50.04,50.0596,23293.0
2023-10-24 13:25:00,51.1,51.21,51.04,51.21,24697.0,50.0498,50.1576,49.9911,50.1576,24697.0
2023-10-24 13:30:00,51.22,51.36,51.22,51.23,26122.0,50.1674,50.3045,50.1674,50.1771,26122.0
2023-10-24 13:35:00,51.23,51.32,51.2,51.31,4280.0,50.1771,50.2653,50.1478,50.2555,4280.0
2023-10-24 13:40:00,51.31,51.33,51.27,51.32,7746.0,50.2555,50.2751,50.2163,50.2653,7746.0
2023-10-24 13:45:00,51.3,51.34,51.22,51.27,4500.0,50.2457,50.2849,50.1674,50.2163,4500.0
2023-10-24 13:50:00,51.28,51.31,51.23,51.27,15332.0,50.2261,50.2555,50.1771,50.2163,15332.0
2023-10-24 13:55:00,51.26,51.26,51.13,51.23,9676.0,50.2065,50.2065,50.0792,50.1771,9676.0
2023-10-24 14:00:00,51.21,51.3,51.18,51.23,5595.0,50.1576,50.2457,50.1282,50.1771,5595.0
2023-10-24 14:05:00,51.27,51.39,51.27,51.33,8299.0,50.2163,50.3339,50.2163,50.2751,8299.0
2023-10-24 14:10:00,51.35,51.38,51.27,51.38,5450.0,50.2947,50.3241,50.2163,50.3241,5450.0
2023-10-24 14:15:00,51.39,51.4,51.3,51.37,12937.0,50.3339,50.3437,50.2457,50.3143,12937.0
2023-10-24 14:20:00,51.38,51.42,51.32,51.41,4650.0,50.3241,50.3632,50.2653,50.3534,4650.0
2023-10-24 14:25:00,51.41,51.5,51.41,51.5,7950.0,50.3534,50.4416,50.3534,50.4416,7950.0
2023-10-24 14:30:00,51.51,51.76,51.51,51.66,28868.0,50.4514,50.6963,50.4514,50.5983,28868.0
2023-10-24 14:35:00,51.66,51.71,51.57,51.63,9371.0,50.5983,50.6473,50.5102,50.5689,9371.0
2023-10-24 14:40:00,51.65,51.74,51.57,51.74,8785.0,50.5885,50.6767,50.5102,50.6767,8785.0
2023-10-24 14:45:00,51.74,51.76,51.71,51.75,4316.0,50.6767,50.6963,50.6473,50.6865,4316.0
2023-10-24 14:50:00,51.74,51.8,51.69,51.79,10809.0,50.6767,50.7354,50.6277,50.7256,10809.0
2023-10-24 14:55:00,51.79,51.82,51.72,51.74,11313.0,50.7256,50.755,50.6571,50.6767,11313.0
2023-10-24 15:00:00,51.74,51.83,51.73,51.82,6661.0,50.6767,50.7648,50.6669,50.755,6661.0
2023-10-24 15:05:00,51.76,51.76,51.64,51.65,8508.0,50.6963,50.6963,50.5787,50.5885,8508.0
2023-10-24 15:10:00,51.65,51.75,51.65,51.71,8975.0,50.5885,50.6865,50.5885,50.6473,8975.0
2023-10-24 15:15:00,51.7,51.86,51.7,51.82,11882.0,50.6375,50.7942,50.6375,50.755,11882.0
2023-10-24 15:20:00,51.81,51.88,51.76,51.8,17304.0,50.7452,50.8138,50.6963,50.7354,17304.0
2023-10-24 15:25:00,51.8,51.86,51.77,51.84,9808.0,50.7354,50.7942,50.706,50.7746,9808.0
2023-10-24 15:30:00,51.84,51.87,51.8,51.8,12269.0,50.7746,50.804,50.7354,50.7354,12269.0
2023-10-24 15:35:00,51.77,51.8,51.73,51.73,10675.0,50.706,50.7354,50.6669,50.6669,10675.0
2023-10-24 15:40:00,51.74,51.86,51.74,51.82,7421.0,50.6767,50.7942,50.6767,50.755,7421.0
2023-10-24 15:45:00,51.82,51.83,51.74,51.74,5063.0,50.755,50.7648,50.6767,50.6767,5063.0
2023-10-24 15:50:00,51.76,51.8,51.62,51.65,63011.0,50.6963,50.7354,50.5591,50.5885,63011.0
2023-10-24 15:55:00,51.66,51.77,51.55,51.58,29724.0,50.5983,50.706,50.4906,50.52,29724.0
2023-10-25 09:30:00,51.97,52.03,51.85,51.97,44491.0,50.9019,50.9607,50.7844,50.9019,44491.0
2023-10-25 09:35:00,51.98,52.03,51.65,51.79,53305.0,50.9117,50.9607,50.5885,50.7256,53305.0
2023-10-25 09:40:00,51.83,51.83,51.53,51.55,42176.0,50.7648,50.7648,50.471,50.4906,42176.0
2023-10-25 09:45:00,51.52,51.52,51.22,51.24,29466.0,50.4612,50.4612,50.1674,50.1869,29466.0
2023-10-25 09:50:00,51.24,51.31,51.11,51.27,24914.0,50.1869,50.2555,50.0596,50.2163,24914.0
2023-10-25 09:55:00,51.29,51.33,51.21,51.29,25407.0,50.2359,50.2751,50.1576,50.2359,25407.0
2023-10-25 10:00:00,51.21,51.21,50.95,50.95,36747.0,50.1576,50.1576,49.9029,49.9029,36747.0
2023-10-25 10:05:00,50.96,51.02,50.86,50.99,26010.0,49.9127,49.9715,49.8148,49.9421,26010.0
2023-10-25 10:10:00,51.01,51.04,50.9,50.99,25212.0,49.9617,49.9911,49.8539,49.9421,25212.0
2023-10-25 10:15:00,50.99,51.03,50.91,50.99,25082.0,49.9421,49.9813,49.8637,49.9421,25082.0
2023-10-25 10:20:00,50.99,51.01,50.87,50.97,20986.0,49.9421,49.9617,49.8245,49.9225,20986.0
2023-10-25 10:25:00,50.97,51.01,50.87,50.9,18300.0,49.9225,49.9617,49.8245,49.8539,18300.0
2023-10-25 10:30:00,50.86,51.08,50.83,51.0,23053.0,49.8148,50.0302,49.7854,49.9519,23053.0
2023-10-25 10:35:00,50.99,51.36,50.85,51.28,82395.0,49.9421,50.3045,49.805,50.2261,82395.0
2023-10-25 10:40:00,51.27,51.3,51.13,51.26,28921.0,50.2163,50.2457,50.0792,50.2065,28921.0
2023-10-25 10:45:00,51.25,51.56,51.23,51.43,68098.0,50.1967,50.5004,50.1771,50.373,68098.0
2023-10-25 10:50:00,51.41,51.44,51.28,51.38,38734.0,50.3534,50.3828,50.2261,50.3241,38734.0
2023-10-25 10:55:00,51.35,51.5,51.32,51.4,31715.0,50.2947,50.4416,50.2653,50.3437,31715.0
2023-10-25 11:00:00,51.4,51.81,51.4,51.71,102657.0,50.3437,50.7452,50.3437,50.6473,102657.0
2023-10-25 11:05:00,51.67,51.86,51.64,51.7,65902.0,50.6081,50.7942,50.5787,50.6375,65902.0
2023-10-25 11:10:00,51.69,51.86,51.61,51.85,40846.0,50.6277,50.7942,50.5493,50.7844,40846.0
2023-10-25 11:15:00,51.86,51.96,51.81,51.96,15778.0,50.7942,50.8921,50.7452,50.8921,15778.0
2023-10-25 11:20:00,51.95,51.97,51.79,51.83,33282.0,50.8823,50.9019,50.7256,50.7648,33282.0
2023-10-25 11:25:00,51.82,52.12,51.75,52.03,57589.0,50.755,51.0489,50.6865,50.9607,57589.0
2023-10-25 11:30:00,52.03,52.07,51.86,51.88,44143.0,50.9607,50.9999,50.7942,50.8138,44143.0
2023-10-25 11:35:00,51.89,52.06,51.83,52.03,27128.0,50.8236,50.9901,50.7648,50.9607,27128.0
2023-10-25 11:40:00,52.01,52.04,51.79,51.97,55653.0,50.9411,50.9705,50.7256,50.9019,55653.0
2023-10-25 11:45:00,51.97,52.15,51.9,51.91,37051.0,50.9019,51.0782,50.8334,50.8432,37051.0
2023-10-25 11:50:00,51.92,51.96,51.82,51.91,20749.0,50.853,50.8921,50.755,50.8432,20749.0
2023-10-25 11:55:00,51.91,51.94,51.8,51.82,18084.0,50.8432,50.8726,50.7354,50.755,18084.0
2023-10-25 12:00:00,51.77,51.78,51.64,51.66,49808.0,50.706,50.7158,50.5787,50.5983,49808.0
2023-10-25 12:05:00,51.67,51.71,51.54,51.61,22686.0,50.6081,50.6473,50.4808,50.5493,22686.0
2023-10-25 12:10:00,51.61,51.62,51.43,51.48,25884.0,50.5493,50.5591,50.373,50.422,25884.0
2023-10-25 12:15:00,51.47,51.5,51.43,51.5,11400.0,50.4122,50.4416,50.373,50.4416,11400.0
2023-10-25 12:20:00,51.5,51.65,51.48,51.62,74440.0,50.4416,50.5885,50.422,50.5591,74440.0
2023-10-25 12:25:00,51.6,51.65,51.5,51.5,26491.0,50.5395,50.5885,50.4416,50.4416,26491.0
2023-10-25 12:30:00,51.51,51.72,51.48,51.62,23529.0,50.4514,50.6571,50.422,50.5591,23529.0
2023-10-25 12:35:00,51.61,51.61,51.49,51.5,9531.0,50.5493,50.5493,50.4318,50.4416,9531.0
2023-10-25 12:40:00,51.5,51.56,51.35,51.55,24302.0,50.4416,50.5004,50.2947,50.4906,24302.0
2023-10-25 12:45:00,51.59,51.59,51.44,51.44,5422.0,50.5297,50.5297,50.3828,50.3828,5422.0
2023-10-25 12:50:00,51.41,51.44,51.31,51.34,5541.0,50.3534,50.3828,50.2555,50.2849,5541.0
2023-10-25 12:55:00,51.31,51.34,51.24,51.33,11431.0,50.2555,50.2849,50.1869,50.2751,11431.0
2023-10-25 13:00:00,51.3,51.39,51.16,51.16,40930.0,50.2457,50.3339,50.1086,50.1086,40930.0
2023-10-25 13:05:00,51.21,51.28,51.15,51.26,41901.0,50.1576,50.2261,50.0988,50.2065,41901.0
2023-10-25 13:10:00,51.26,51.32,51.2,51.31,6300.0,50.2065,50.2653,50.1478,50.2555,6300.0
2023-10-25 13:15:00,51.29,51.35,51.15,51.3,37668.0,50.2359,50.2947,50.0988,50.2457,37668.0
2023-10-25 13:20:00,51.29,51.36,51.24,51.36,5642.0,50.2359,50.3045,50.1869,50.3045,5642.0
2023-10-25 13:25:00,51.35,51.35,51.09,51.16,22634.0,50.2947,50.2947,50.04,50.1086,22634.0
2023-10-25 13:30:00,51.11,51.11,51.0,51.07,21144.0,50.0596,50.0596,49.9519,50.0204,21144.0
2023-10-25 13:35:00,51.08,51.14,51.0,51.02,14441.0,50.0302,50.089,49.9519,49.9715,14441.0
2023-10-25 13:40:00,51.02,51.08,51.0,51.05,21123.0,49.9715,50.0302,49.9519,50.0008,21123.0
2023-10-25 13:45:00,51.02,51.02,50.88,50.91,26635.0,49.9715,49.9715,49.8343,49.8637,26635.0
2023-10-25 13:50:00,50.9,51.02,50.87,51.0,16780.0,49.8539,49.9715,49.8245,49.9519,16780.0
2023-10-25 13:55:00,51.01,51.12,51.01,51.1,32440.0,49.9617,50.0694,49.9617,50.0498,32440.0
2023-10-25 14:00:00,51.14,51.18,51.06,51.09,19115.0,50.089,50.1282,50.0106,50.04,19115.0
2023-10-25 14:05:00,51.09,51.11,51.05,51.07,8211.0,50.04,50.0596,50.0008,50.0204,8211.0
2023-10-25 14:10:00,51.07,51.21,50.99,51.18,22760.0,50.0204,50.1576,49.9421,50.1282,22760.0
2023-10-25 14:15:00,51.18,51.23,51.13,51.16,16199.0,50.1282,50.1771,50.0792,50.1086,16199.0
2023-10-25 14:20:00,51.15,51.25,51.15,51.17,7708.0,50.0988,50.1967,50.0988,50.1184,7708.0
2023-10-25 14:25:00,51.17,51.2,51.05,51.09,10672.0,50.1184,50.1478,50.0008,50.04,10672.0
2023-10-25 14:30:00,51.09,51.19,51.07,51.1,9085.0,50.04,50.138,50.0204,50.0498,9085.0
2023-10-25 14:35:00,51.11,51.13,51.01,51.08,11200.0,50.0596,50.0792,49.9617,50.0302,11200.0
2023-10-25 14:40:00,51.06,51.08,50.99,51.0,15450.0,50.0106,50.0302,49.9421,49.9519,15450.0
2023-10-25 14:45:00,50.99,51.06,50.96,50.97,8441.0,49.9421,50.0106,49.9127,49.9225,8441.0
2023-10-25 14:50:00,50.98,51.22,50.98,51.2,18944.0,49.9323,50.1674,49.9323,50.1478,18944.0
2023-10-25 14:55:00,51.2,51.28,51.1,51.13,28348.0,50.1478,50.2261,50.0498,50.0792,28348.0
2023-10-25 15:00:00,51.14,51.18,51.0,51.01,18159.0,50.089,50.1282,49.9519,49.9617,18159.0
2023-10-25 15:05:00,51.03,51.1,50.98,51.1,12900.0,49.9813,50.0498,49.9323,50.0498,12900.0
2023-10-25 15:10:00,51.1,51.16,51.05,51.06,32628.0,50.0498,50.1086,50.0008,50.0106,32628.0
2023-10-25 15:15:00,51.06,51.14,51.05,51.12,14390.0,50.0106,50.089,50.0008,50.0694,14390.0
2023-10-25 15:20:00,51.1,51.26,51.1,51.26,16116.0,50.0498,50.2065,50.0498,50.2065,16116.0
2023-10-25 15:25:00,51.24,51.31,51.13,51.23,14657.0,50.1869,50.2555,50.0792,50.1771,14657.0
2023-10-25 15:30:00,51.25,51.37,51.19,51.28,36355.0,50.1967,50.3143,50.138,50.2261,36355.0
2023-10-25 15:35:00,51.29,51.36,51.24,51.27,14519.0,50.2359,50.3045,50.1869,50.2163,14519.0
2023-10-25 15:40:00,51.27,51.29,51.13,51.14,19889.0,50.2163,50.2359,50.0792,50.089,19889.0
2023-10-25 15:45:00,51.14,51.26,51.11,51.23,8976.0,50.089,50.2065,50.0596,50.1771,8976.0
2023-10-25 15:50:00,51.24,51.31,51.1,51.1,18700.0,50.1869,50.2555,50.0498,50.0498,18700.0
2023-10-25 15:55:00,51.12,51.13,51.02,51.08,33950.0,50.0694,50.0792,49.9715,50.0302,33950.0
2023-10-26 09:30:00,50.95,51.18,50.85,51.16,139136.0,49.9029,50.1282,49.805,50.1086,139136.0
2023-10-26 09:35:00,51.15,51.17,50.84,50.95,100898.0,50.0988,50.1184,49.7952,49.9029,100898.0
2023-10-26 09:40:00,50.95,51.32,50.94,51.21,148147.0,49.9029,50.2653,49.8931,50.1576,148147.0
2023-10-26 09:45:00,51.22,51.31,51.03,51.08,109842.0,50.1674,50.2555,49.9813,50.0302,109842.0
2023-10-26 09:50:00,51.08,51.27,50.99,51.27,77296.0,50.0302,50.2163,49.9421,50.2163,77296.0
2023-10-26 09:55:00,51.27,51.29,50.94,50.96,130798.0,50.2163,50.2359,49.8931,49.9127,130798.0
2023-10-26 10:00:00,50.94,50.94,50.61,50.77,202233.0,49.8931,49.8931,49.5699,49.7266,202233.0
2023-10-26 10:05:00,50.77,50.78,50.61,50.69,152798.0,49.7266,49.7364,49.5699,49.6482,152798.0
2023-10-26 10:10:00,50.69,50.86,50.68,50.72,93077.0,49.6482,49.8148,49.6385,49.6776,93077.0
2023-10-26 10:15:00,50.73,50.88,50.69,50.72,51128.0,49.6874,49.8343,49.6482,49.6776,51128.0
2023-10-26 10:20:00,50.75,50.87,50.65,50.67,64681.0,49.707,49.8245,49.6091,49.6287,64681.0
2023-10-26 10:25:00,50.69,50.96,50.69,50.81,86383.0,49.6482,49.9127,49.6482,49.7658,86383.0
2023-10-26 10:30:00,50.83,50.86,50.54,50.6,46540.0,49.7854,49.8148,49.5013,49.5601,46540.0
2023-10-26 10:35:00,50.61,50.68,50.52,50.68,42629.0,49.5699,49.6385,49.4817,49.6385,42629.0
2023-10-26 10:40:00,50.68,50.89,50.62,50.88,33238.0,49.6385,49.8441,49.5797,49.8343,33238.0
2023-10-26 10:45:00,50.88,51.03,50.79,51.03,36363.0,49.8343,49.9813,49.7462,49.9813,36363.0
2023-10-26 10:50:00,51.03,51.2,51.03,51.08,55323.0,49.9813,50.1478,49.9813,50.0302,55323.0
2023-10-26 10:55:00,51.09,51.16,51.04,51.12,21270.0,50.04,50.1086,49.9911,50.0694,21270.0
2023-10-26 11:00:00,51.11,51.21,50.95,50.95,46428.0,50.0596,50.1576,49.9029,49.9029,46428.0
2023-10-26 11:05:00,50.98,50.99,50.73,50.8,31749.0,49.9323,49.9421,49.6874,49.756,31749.0
2023-10-26 11:10:00,50.8,50.84,50.39,50.42,62539.0,49.756,49.7952,49.3544,49.3838,62539.0
2023-10-26 11:15:00,50.42,50.5,50.28,50.43,64115.0,49.3838,49.4621,49.2467,49.3936,64115.0
2023-10-26 11:20:00,50.44,50.48,50.38,50.41,18643.0,49.4034,49.4426,49.3446,49.374,18643.0
2023-10-26 11:25:00,50.42,50.46,50.32,50.36,46117.0,49.3838,49.423,49.2858,49.325,46117.0
2023-10-26 11:30:00,50.45,50.5,50.38,50.5,9267.0,49.4132,49.4621,49.3446,49.4621,9267.0
2023-10-26 11:35:00,50.46,50.58,50.46,50.5,14460.0,49.423,49.5405,49.423,49.4621,14460.0
2023-10-26 11:40:00,50.51,50.53,50.3,50.47,41384.0,49.4719,49.4915,49.2663,49.4328,41384.0
2023-10-26 11:45:00,50.48,50.6,50.46,50.53,26820.0,49.4426,49.5601,49.423,49.4915,26820.0
2023-10-26 11:50:00,50.51,50.54,50.47,50.5,17759.0,49.4719,49.5013,49.4328,49.4621,17759.0
2023-10-26 11:55:00,50.5,50.58,50.45,50.46,18099.0,49.4621,49.5405,49.4132,49.423,18099.0
2023-10-26 12:00:00,50.44,50.45,50.32,50.32,32517.0,49.4034,49.4132,49.2858,49.2858,32517.0
2023-10-26 12:05:00,50.32,50.33,50.08,50.14,57377.0,49.2858,49.2956,49.0508,49.1095,57377.0
2023-10-26 12:10:00,50.14,50.19,50.08,50.19,11350.0,49.1095,49.1585,49.0508,49.1585,11350.0
2023-10-26 12:15:00,50.17,50.18,49.91,49.96,44107.0,49.1389,49.1487,48.8843,48.9332,44107.0
2023-10-26 12:20:00,49.95,50.07,49.94,50.01,15559.0,48.9235,49.041,48.9137,48.9822,15559.0
2023-10-26 12:25:00,50.03,50.17,50.0,50.14,43361.0,49.0018,49.1389,48.9724,49.1095,43361.0
2023-10-26 12:30:00,50.15,50.26,50.13,50.2,23925.0,49.1193,49.2271,49.0998,49.1683,23925.0
2023-10-26 12:35:00,50.16,50.21,49.98,50.0,16406.0,49.1291,49.1781,48.9528,48.9724,16406.0
2023-10-26 12:40:00,50.0,50.08,49.99,50.02,37927.0,48.9724,49.0508,48.9626,48.992,37927.0
2023-10-26 12:45:00,50.02,50.04,49.94,49.99,11039.0,48.992,49.0116,48.9137,48.9626,11039.0
2023-10-26 12:50:00,50.0,50.06,49.96,49.97,5454.0,48.9724,49.0312,48.9332,48.943,5454.0
2023-10-26 12:55:00,49.96,50.07,49.89,49.9,38800.0,48.9332,49.041,48.8647,48.8745,38800.0
2023-10-26 13:00:00,49.88,50.17,49.81,50.03,84482.0,48.8549,49.1389,48.7863,49.0018,84482.0
2023-10-26 13:05:00,50.03,50.12,49.97,50.02,20006.0,49.0018,49.09,48.943,48.992,20006.0
2023-10-26 13:10:00,50.03,50.04,49.95,50.01,8848.0,49.0018,49.0116,48.9235,48.9822,8848.0
2023-10-26 13:15:00,50.01,50.1,50.0,50.05,8799.0,48.9822,49.0704,48.9724,49.0214,8799.0
2023-10-26 13:20:00,50.02,50.02,49.78,49.8,33617.0,48.992,48.992,48.7569,48.7765,33617.0
2023-10-26 13:25:00,49.82,49.9,49.79,49.84,15852.0,48.7961,48.8745,48.7667,48.8157,15852.0
2023-10-26 13:30:00,49.84,49.98,49.63,49.98,37956.0,48.8157,48.9528,48.61,48.9528,37956.0
2023-10-26 13:35:00,49.96,50.04,49.92,49.93,18100.0,48.9332,49.0116,48.8941,48.9039,18100.0
2023-10-26 13:40:00,49.93,50.07,49.93,50.02,44550.0,48.9039,49.041,48.9039,48.992,44550.0
2023-10-26 13:45:00,50.05,50.14,50.0,50.13,51194.0,49.0214,49.1095,48.9724,49.0998,51194.0
2023-10-26 13:50:00,50.12,50.17,50.05,50.15,17898.0,49.09,49.1389,49.0214,49.1193,17898.0
2023-10-26 13:55:00,50.16,50.24,50.09,50.22,31170.0,49.1291,49.2075,49.0606,49.1879,31170.0
2023-10-26 14:00:00,50.2,50.24,50.12,50.14,21294.0,49.1683,49.2075,49.09,49.1095,21294.0
2023-10-26 14:05:00,50.16,50.28,50.16,50.21,34873.0,49.1291,49.2467,49.1291,49.1781,34873.0
2023-10-26 14:10:00,50.21,50.42,50.21,50.41,53934.0,49.1781,49.3838,49.1781,49.374,53934.0
2023-10-26 14:15:00,50.42,50.47,50.38,50.43,17427.0,49.3838,49.4328,49.3446,49.3936,17427.0
2023-10-26 14:20:00,50.43,50.47,50.34,50.36,22004.0,49.3936,49.4328,49.3054,49.325,22004.0
2023-10-26 14:25:00,50.32,50.45,50.27,50.45,166518.0,49.2858,49.4132,49.2369,49.4132,166518.0
2023-10-26 14:30:00,50.44,50.68,50.37,50.6,128703.0,49.4034,49.6385,49.3348,49.5601,128703.0
2023-10-26 14:35:00,50.58,50.67,50.49,50.56,51340.0,49.5405,49.6287,49.4524,49.5209,51340.0
2023-10-26 14:40:00,50.55,50.68,50.48,50.54,35732.0,49.5111,49.6385,49.4426,49.5013,35732.0
2023-10-26 14:45:00,50.53,50.65,50.53,50.61,35269.0,49.4915,49.6091,49.4915,49.5699,35269.0
2023-10-26 14:50:00,50.61,50.78,50.59,50.77,22125.0,49.5699,49.7364,49.5503,49.7266,22125.0
2023-10-26 14:55:00,50.75,50.83,50.74,50.83,24560.0,49.707,49.7854,49.6972,49.7854,24560.0
2023-10-26 15:00:00,50.82,50.95,50.82,50.88,56665.0,49.7756,49.9029,49.7756,49.8343,56665.0
2023-10-26 15:05:00,50.9,50.9,50.69,50.71,30600.0,49.8539,49.8539,49.6482,49.6678,30600.0
2023-10-26 15:10:00,50.72,50.72,50.5,50.53,36371.0,49.6776,49.6776,49.4621,49.4915,36371.0
2023-10-26 15:15:00,50.52,50.6,50.45,50.54,16015.0,49.4817,49.5601,49.4132,49.5013,16015.0
2023-10-26 15:20:00,50.54,50.6,50.44,50.44,4956.0,49.5013,49.5601,49.4034,49.4034,4956.0
2023-10-26 15:25:00,50.47,50.48,50.31,50.33,24248.0,49.4328,49.4426,49.2761,49.2956,24248.0
2023-10-26 15:30:00,50.3,50.36,50.23,50.28,17482.0,49.2663,49.325,49.1977,49.2467,17482.0
2023-10-26 15:35:00,50.27,50.27,50.0,50.06,29338.0,49.2369,49.2369,48.9724,49.0312,29338.0
2023-10-26 15:40:00,50.06,50.07,49.89,49.9,49001.0,49.0312,49.041,48.8647,48.8745,49001.0
2023-10-26 15:45:00,49.88,49.94,49.78,49.92,41078.0,48.8549,48.9137,48.7569,48.8941,41078.0
2023-10-26 15:50:00,49.9,50.07,49.85,49.87,45347.0,48.8745,49.041,48.8255,48.8451,45347.0
2023-10-26 15:55:00,49.87,49.96,49.76,49.85,61372.0,48.8451,48.9332,48.7374,48.8255,61372.0
2023-10-27 09:30:00,49.84,49.85,49.55,49.62,187087.0,48.8157,48.8255,48.5317,48.6002,187087.0
2023-10-27 09:35:00,49.63,49.63,49.44,49.61,97165.0,48.61,48.61,48.4239,48.5904,97165.0
2023-10-27 09:40:00,49.62,49.63,49.43,49.52,117934.0,48.6002,48.61,48.4141,48.5023,117934.0
2023-10-27 09:45:00,49.52,49.61,49.44,49.46,113519.0,48.5023,48.5904,48.4239,48.4435,113519.0
2023-10-27 09:50:00,49.46,49.51,49.32,49.4,117670.0,48.4435,48.4925,48.3064,48.3848,117670.0
2023-10-27 09:55:00,49.4,49.55,49.36,49.55,69662.0,48.3848,48.5317,48.3456,48.5317,69662.0
2023-10-27 10:00:00,49.53,49.63,49.27,49.59,145423.0,48.5121,48.61,48.2574,48.5709,145423.0
2023-10-27 10:05:00,49.58,49.63,49.42,49.48,54302.0,48.5611,48.61,48.4043,48.4631,54302.0
2023-10-27 10:10:00,49.53,49.75,49.41,49.67,55931.0,48.5121,48.7276,48.3946,48.6492,55931.0
2023-10-27 10:15:00,49.67,49.69,49.35,49.37,42776.0,48.6492,48.6688,48.3358,48.3554,42776.0
2023-10-27 10:20:00,49.38,49.55,49.3,49.31,55974.0,48.3652,48.5317,48.2868,48.2966,55974.0
2023-10-27 10:25:00,49.31,49.43,49.26,49.29,54467.0,48.2966,48.4141,48.2476,48.277,54467.0
2023-10-27 10:30:00,49.27,49.3,49.17,49.27,32283.0,48.2574,48.2868,48.1595,48.2574,32283.0
2023-10-27 10:35:00,49.27,49.48,49.2,49.2,52077.0,48.2574,48.4631,48.1889,48.1889,52077.0
2023-10-27 10:40:00,49.22,49.24,48.97,49.08,102637.0,48.2085,48.228,47.9636,48.0713,102637.0
2023-10-27 10:45:00,49.1,49.23,49.05,49.16,63886.0,48.0909,48.2182,48.0419,48.1497,63886.0
2023-10-27 10:50:00,49.17,49.38,49.17,49.34,90862.0,48.1595,48.3652,48.1595,48.326,90862.0
2023-10-27 10:55:00,49.34,49.47,49.34,49.43,30630.0,48.326,48.4533,48.326,48.4141,30630.0
2023-10-27 11:00:00,49.44,49.51,49.33,49.35,50434.0,48.4239,48.4925,48.3162,48.3358,50434.0
2023-10-27 11:05:00,49.34,49.56,49.34,49.49,13891.0,48.326,48.5415,48.326,48.4729,13891.0
2023-10-27 11:10:00,49.49,49.61,49.4,49.61,33909.0,48.4729,48.5904,48.3848,48.5904,33909.0
2023-10-27 11:15:00,49.6,49.68,49.46,49.49,24620.0,48.5806,48.659,48.4435,48.4729,24620.0
2023-10-27 11:20:00,49.48,49.53,49.41,49.49,9200.0,48.4631,48.5121,48.3946,48.4729,9200.0
2023-10-27 11:25:00,49.52,49.56,49.44,49.46,20634.0,48.5023,48.5415,48.4239,48.4435,20634.0
2023-10-27 11:30:00,49.46,49.46,49.18,49.22,16507.0,48.4435,48.4435,48.1693,48.2085,16507.0
2023-10-27 11:35:00,49.23,49.42,49.2,49.24,20142.0,48.2182,48.4043,48.1889,48.228,20142.0
2023-10-27 11:40:00,49.25,49.31,49.15,49.16,17540.0,48.2378,48.2966,48.1399,48.1497,17540.0
2023-10-27 11:45:00,49.16,49.22,49.03,49.2,33830.0,48.1497,48.2085,48.0224,48.1889,33830.0
2023-10-27 11:50:00,49.23,49.24,49.17,49.17,6450.0,48.2182,48.228,48.1595,48.1595,6450.0
2023-10-27 11:55:00,49.15,49.23,49.14,49.23,8773.0,48.1399,48.2182,48.1301,48.2182,8773.0
2023-10-27 12:00:00,49.21,49.23,49.02,49.08,22359.0,48.1987,48.2182,48.0126,48.0713,22359.0
2023-10-27 12:05:00,49.07,49.2,49.07,49.16,11862.0,48.0615,48.1889,48.0615,48.1497,11862.0
2023-10-27 12:10:00,49.17,49.19,49.07,49.07,8260.0,48.1595,48.1791,48.0615,48.0615,8260.0
2023-10-27 12:15:00,49.07,49.14,49.05,49.14,3879.0,48.0615,48.1301,48.0419,48.1301,3879.0
2023-10-27 12:20:00,49.15,49.17,48.98,48.98,24709.0,48.1399,48.1595,47.9734,47.9734,24709.0
2023-10-27 12:25:00,49.01,49.02,48.82,48.97,51764.0,48.0028,48.0126,47.8167,47.9636,51764.0
2023-10-27 12:30:00,48.97,48.99,48.87,48.97,10205.0,47.9636,47.9832,47.8656,47.9636,10205.0
2023-10-27 12:35:00,48.96,49.12,48.94,49.12,13621.0,47.9538,48.1105,47.9342,48.1105,13621.0
2023-10-27 12:40:00,49.1,49.12,49.0,49.0,19977.0,48.0909,48.1105,47.993,47.993,19977.0
2023-10-27 12:45:00,49.0,49.02,48.9,48.91,14713.0,47.993,48.0126,47.895,47.9048,14713.0
2023-10-27 12:50:00,48.92,48.92,48.77,48.87,37092.0,47.9146,47.9146,47.7677,47.8656,37092.0
2023-10-27 12:55:00,48.84,48.84,48.76,48.79,11055.0,47.8363,47.8363,47.7579,47.7873,11055.0
2023-10-27 13:00:00,48.79,48.89,48.76,48.81,13280.0,47.7873,47.8852,47.7579,47.8069,13280.0
2023-10-27 13:05:00,48.79,48.79,48.52,48.56,68313.0,47.7873,47.7873,47.5228,47.562,68313.0
2023-10-27 13:10:00,48.56,48.65,48.44,48.48,17390.0,47.562,47.6502,47.4445,47.4837,17390.0
2023-10-27 13:15:00,48.48,48.51,48.33,48.43,116458.0,47.4837,47.513,47.3367,47.4347,116458.0
2023-10-27 13:20:00,48.43,48.53,48.33,48.49,32233.0,47.4347,47.5326,47.3367,47.4935,32233.0
2023-10-27 13:25:00,48.48,48.61,48.43,48.47,50911.0,47.4837,47.611,47.4347,47.4739,50911.0
2023-10-27 13:30:00,48.47,48.47,48.36,48.45,27877.0,47.4739,47.4739,47.3661,47.4543,27877.0
2023-10-27 13:35:00,48.44,48.47,48.31,48.39,32345.0,47.4445,47.4739,47.3172,47.3955,32345.0
2023-10-27 13:40:00,48.37,48.55,48.3,48.44,40780.0,47.3759,47.5522,47.3074,47.4445,40780.0
2023-10-27 13:45:00,48.43,48.44,48.31,48.36,14389.0,47.4347,47.4445,47.3172,47.3661,14389.0
2023-10-27 13:50:00,48.36,48.47,48.25,48.27,15226.0,47.3661,47.4739,47.2584,47.278,15226.0
2023-10-27 13:55:00,48.28,48.33,48.24,48.3,33060.0,47.2878,47.3367,47.2486,47.3074,33060.0
2023-10-27 14:00:00,48.3,48.35,48.24,48.27,26111.0,47.3074,47.3563,47.2486,47.278,26111.0
2023-10-27 14:05:00,48.29,48.29,48.1,48.23,44176.0,47.2976,47.2976,47.1115,47.2388,44176.0
2023-10-27 14:10:00,48.23,48.3,48.2,48.26,22674.0,47.2388,47.3074,47.2094,47.2682,22674.0
2023-10-27 14:15:00,48.26,48.44,48.19,48.26,36117.0,47.2682,47.4445,47.1996,47.2682,36117.0
2023-10-27 14:20:00,48.23,48.25,48.1,48.18,24681.0,47.2388,47.2584,47.1115,47.1898,24681.0
2023-10-27 14:25:00,48.14,48.18,48.01,48.06,25052.0,47.1507,47.1898,47.0233,47.0723,25052.0
2023-10-27 14:30:00,48.07,48.34,48.02,48.28,44530.0,47.0821,47.3465,47.0331,47.2878,44530.0
2023-10-27 14:35:00,48.27,48.37,48.19,48.31,25922.0,47.278,47.3759,47.1996,47.3172,25922.0
2023-10-27 14:40:00,48.32,48.35,48.25,48.34,35426.0,47.327,47.3563,47.2584,47.3465,35426.0
2023-10-27 14:45:00,48.35,48.41,48.09,48.12,44828.0,47.3563,47.4151,47.1017,47.1311,44828.0
2023-10-27 14:50:00,48.1,48.13,48.0,48.0,35894.0,47.1115,47.1409,47.0135,47.0135,35894.0
2023-10-27 14:55:00,47.99,47.99,47.74,47.84,65273.0,47.0037,47.0037,46.7589,46.8568,65273.0
2023-10-27 15:00:00,47.84,47.94,47.8,47.85,53750.0,46.8568,46.9548,46.8176,46.8666,53750.0
2023-10-27 15:05:00,47.86,47.94,47.82,47.83,18279.0,46.8764,46.9548,46.8372,46.847,18279.0
2023-10-27 15:10:00,47.84,48.02,47.79,47.92,71144.0,46.8568,47.0331,46.8078,46.9352,71144.0
2023-10-27 15:15:00,47.94,47.99,47.85,47.89,33054.0,46.9548,47.0037,46.8666,46.9058,33054.0
2023-10-27 15:20:00,47.89,47.92,47.81,47.88,24941.0,46.9058,46.9352,46.8274,46.896,24941.0
2023-10-27 15:25:00,47.92,48.11,47.91,48.09,51553.0,46.9352,47.1213,46.9254,47.1017,51553.0
2023-10-27 15:30:00,48.09,48.16,47.88,47.89,43472.0,47.1017,47.1702,46.896,46.9058,43472.0
2023-10-27 15:35:00,47.87,47.87,47.74,47.75,20491.0,46.8862,46.8862,46.7589,46.7687,20491.0
2023-10-27 15:40:00,47.77,47.92,47.72,47.77,28732.0,46.7883,46.9352,46.7393,46.7883,28732.0
2023-10-27 15:45:00,47.75,47.93,47.75,47.93,28873.0,46.7687,46.945,46.7687,46.945,28873.0
2023-10-27 15:50:00,47.93,48.08,47.87,48.04,43820.0,46.945,47.0919,46.8862,47.0527,43820.0
2023-10-27 15:55:00,48.04,48.22,47.9,48.17,81337.0,47.0527,47.229,46.9156,47.18,81337.0
2023-10-30 09:30:00,49.13,49.53,49.12,49.22,215517.0,48.1203,48.5121,48.1105,48.2085,215517.0
2023-10-30 09:35:00,49.23,49.42,49.21,49.33,80387.0,48.2182,48.4043,48.1987,48.3162,80387.0
2023-10-30 09:40:00,49.34,49.5,49.26,49.45,95272.0,48.326,48.4827,48.2476,48.4337,95272.0
2023-10-30 09:45:00,49.43,49.59,49.42,49.42,46588.0,48.4141,48.5709,48.4043,48.4043,46588.0
2023-10-30 09:50:00,49.44,49.49,49.34,49.48,34249.0,48.4239,48.4729,48.326,48.4631,34249.0
2023-10-30 09:55:00,49.48,49.59,49.42,49.42,31819.0,48.4631,48.5709,48.4043,48.4043,31819.0
2023-10-30 10:00:00,49.43,49.47,49.28,49.31,30774.0,48.4141,48.4533,48.2672,48.2966,30774.0
2023-10-30 10:05:00,49.29,49.48,49.27,49.48,42184.0,48.277,48.4631,48.2574,48.4631,42184.0
2023-10-30 10:10:00,49.49,49.51,49.25,49.3,50440.0,48.4729,48.4925,48.2378,48.2868,50440.0
2023-10-30 10:15:00,49.3,49.37,49.16,49.25,26437.0,48.2868,48.3554,48.1497,48.2378,26437.0
2023-10-30 10:20:00,49.27,49.31,49.17,49.2,28561.0,48.2574,48.2966,48.1595,48.1889,28561.0
2023-10-30 10:25:00,49.2,49.27,49.12,49.23,55963.0,48.1889,48.2574,48.1105,48.2182,55963.0
2023-10-30 10:30:00,49.22,49.29,49.11,49.23,40335.0,48.2085,48.277,48.1007,48.2182,40335.0
2023-10-30 10:35:00,49.2,49.3,49.2,49.22,43015.0,48.1889,48.2868,48.1889,48.2085,43015.0
2023-10-30 10:40:00,49.23,49.29,49.17,49.19,35801.0,48.2182,48.277,48.1595,48.1791,35801.0
2023-10-30 10:45:00,49.18,49.41,49.17,49.37,91044.0,48.1693,48.3946,48.1595,48.3554,91044.0
2023-10-30 10:50:00,49.38,49.47,49.35,49.39,34912.0,48.3652,48.4533,48.3358,48.375,34912.0
2023-10-30 10:55:00,49.38,49.38,49.28,49.35,28253.0,48.3652,48.3652,48.2672,48.3358,28253.0
2023-10-30 11:00:00,49.36,49.57,49.35,49.57,48509.0,48.3456,48.5513,48.3358,48.5513,48509.0
2023-10-30 11:05:00,49.59,49.71,49.57,49.66,38750.0,48.5709,48.6884,48.5513,48.6394,38750.0
2023-10-30 11:10:00,49.66,49.72,49.64,49.64,49358.0,48.6394,48.6982,48.6198,48.6198,49358.0
2023-10-30 11:15:00,49.64,49.65,49.47,49.47,28197.0,48.6198,48.6296,48.4533,48.4533,28197.0
2023-10-30 11:20:00,49.47,49.49,49.28,49.38,64261.0,48.4533,48.4729,48.2672,48.3652,64261.0
2023-10-30 11:25:00,49.37,49.46,49.33,49.46,35301.0,48.3554,48.4435,48.3162,48.4435,35301.0
2023-10-30 11:30:00,49.46,49.69,49.44,49.65,67717.0,48.4435,48.6688,48.4239,48.6296,67717.0
2023-10-30 11:35:00,49.65,49.73,49.57,49.57,26970.0,48.6296,48.708,48.5513,48.5513,26970.0
2023-10-30 11:40:00,49.56,49.62,49.49,49.61,29959.0,48.5415,48.6002,48.4729,48.5904,29959.0
2023-10-30 11:45:00,49.62,49.64,49.56,49.59,14828.0,48.6002,48.6198,48.5415,48.5709,14828.0
2023-10-30 11:50:00,49.58,49.7,49.57,49.68,27215.0,48.5611,48.6786,48.5513,48.659,27215.0
2023-10-30 11:55:00,49.67,49.75,49.64,49.71,36007.0,48.6492,48.7276,48.6198,48.6884,36007.0
2023-10-30 12:00:00,49.71,49.78,49.69,49.76,25720.0,48.6884,48.7569,48.6688,48.7374,25720.0
2023-10-30 12:05:00,49.75,49.75,49.65,49.67,15872.0,48.7276,48.7276,48.6296,48.6492,15872.0
2023-10-30 12:10:00,49.68,49.82,49.67,49.78,39290.0,48.659,48.7961,48.6492,48.7569,39290.0
2023-10-30 12:15:00,49.79,49.83,49.65,49.67,26645.0,48.7667,48.8059,48.6296,48.6492,26645.0
2023-10-30 12:20:00,49.7,49.7,49.64,49.68,9550.0,48.6786,48.6786,48.6198,48.659,9550.0
2023-10-30 12:25:00,49.66,49.69,49.6,49.62,13717.0,48.6394,48.6688,48.5806,48.6002,13717.0
2023-10-30 12:30:00,49.62,49.72,49.61,49.72,13947.0,48.6002,48.6982,48.5904,48.6982,13947.0
2023-10-30 12:35:00,49.73,49.83,49.66,49.66,25898.0,48.708,48.8059,48.6394,48.6394,25898.0
2023-10-30 12:40:00,49.65,49.66,49.49,49.54,23653.0,48.6296,48.6394,48.4729,48.5219,23653.0
2023-10-30 12:45:00,49.54,49.6,49.46,49.6,20121.0,48.5219,48.5806,48.4435,48.5806,20121.0
2023-10-30 12:50:00,49.61,49.65,49.58,49.59,21451.0,48.5904,48.6296,48.5611,48.5709,21451.0
2023-10-30 12:55:00,49.59,49.67,49.56,49.67,41179.0,48.5709,48.6492,48.5415,48.6492,41179.0
2023-10-30 13:00:00,49.68,49.72,49.6,49.71,18748.0,48.659,48.6982,48.5806,48.6884,18748.0
2023-10-30 13:05:00,49.71,49.83,49.71,49.83,29610.0,48.6884,48.8059,48.6884,48.8059,29610.0
2023-10-30 13:10:00,49.82,49.85,49.78,49.84,24422.0,48.7961,48.8255,48.7569,48.8157,24422.0
2023-10-30 13:15:00,49.85,49.91,49.83,49.85,11416.0,48.8255,48.8843,48.8059,48.8255,11416.0
2023-10-30 13:20:00,49.86,50.07,49.82,50.07,58702.0,48.8353,49.041,48.7961,49.041,58702.0
2023-10-30 13:25:00,50.07,50.39,50.05,50.32,136446.0,49.041,49.3544,49.0214,49.2858,136446.0
2023-10-30 13:30:00,50.33,50.45,50.27,50.28,42875.0,49.2956,49.4132,49.2369,49.2467,42875.0
2023-10-30 13:35:00,50.26,50.31,50.18,50.29,34897.0,49.2271,49.2761,49.1487,49.2565,34897.0
2023-10-30 13:40:00,50.27,50.35,50.26,50.31,13430.0,49.2369,49.3152,49.2271,49.2761,13430.0
2023-10-30 13:45:00,50.33,50.34,50.28,50.33,12151.0,49.2956,49.3054,49.2467,49.2956,12151.0
2023-10-30 13:50:00,50.34,50.43,50.33,50.4,40241.0,49.3054,49.3936,49.2956,49.3642,40241.0
2023-10-30 13:55:00,50.39,50.41,50.33,50.41,15512.0,49.3544,49.374,49.2956,49.374,15512.0
2023-10-30 14:00:00,50.4,50.42,50.34,50.42,24155.0,49.3642,49.3838,49.3054,49.3838,24155.0
2023-10-30 14:05:00,50.41,50.41,50.29,50.32,17006.0,49.374,49.374,49.2565,49.2858,17006.0
2023-10-30 14:10:00,50.33,50.39,50.31,50.32,11304.0,49.2956,49.3544,49.2761,49.2858,11304.0
2023-10-30 14:15:00,50.31,50.33,50.28,50.3,11600.0,49.2761,49.2956,49.2467,49.2663,11600.0
2023-10-30 14:20:00,50.28,50.39,50.27,50.35,8053.0,49.2467,49.3544,49.2369,49.3152,8053.0
2023-10-30 14:25:00,50.34,50.41,50.3,50.36,10937.0,49.3054,49.374,49.2663,49.325,10937.0
2023-10-30 14:30:00,50.39,50.46,50.37,50.46,24307.0,49.3544,49.423,49.3348,49.423,24307.0
2023-10-30 14:35:00,50.47,50.63,50.46,50.55,38589.0,49.4328,49.5895,49.423,49.5111,38589.0
2023-10-30 14:40:00,50.55,50.59,50.54,50.57,11547.0,49.5111,49.5503,49.5013,49.5307,11547.0
2023-10-30 14:45:00,50.57,50.67,50.56,50.62,41303.0,49.5307,49.6287,49.5209,49.5797,41303.0
2023-10-30 14:50:00,50.62,50.64,50.5,50.56,18945.0,49.5797,49.5993,49.4621,49.5209,18945.0
2023-10-30 14:55:00,50.55,50.56,50.48,50.51,13668.0,49.5111,49.5209,49.4426,49.4719,13668.0
2023-10-30 15:00:00,50.54,50.7,50.49,50.58,45406.0,49.5013,49.658,49.4524,49.5405,45406.0
2023-10-30 15:05:00,50.58,50.7,50.55,50.58,41786.0,49.5405,49.658,49.5111,49.5405,41786.0
2023-10-30 15:10:00,50.57,50.68,50.55,50.66,44589.0,49.5307,49.6385,49.5111,49.6189,44589.0
2023-10-30 15:15:00,50.67,50.7,50.62,50.69,23145.0,49.6287,49.658,49.5797,49.6482,23145.0
2023-10-30 15:20:00,50.67,50.73,50.65,50.71,35518.0,49.6287,49.6874,49.6091,49.6678,35518.0
2023-10-30 15:25:00,50.69,50.7,50.58,50.62,43004.0,49.6482,49.658,49.5405,49.5797,43004.0
2023-10-30 15:30:00,50.62,50.63,50.58,50.6,19504.0,49.5797,49.5895,49.5405,49.5601,19504.0
2023-10-30 15:35:00,50.57,50.65,50.57,50.6,22366.0,49.5307,49.6091,49.5307,49.5601,22366.0
2023-10-30 15:40:00,50.61,50.62,50.51,50.6,42717.0,49.5699,49.5797,49.4719,49.5601,42717.0
2023-10-30 15:45:00,50.57,50.59,50.54,50.55,22075.0,49.5307,49.5503,49.5013,49.5111,22075.0
2023-10-30 15:50:00,50.57,50.61,50.51,50.54,51937.0,49.5307,49.5699,49.4719,49.5013,51937.0
2023-10-30 15:55:00,50.54,50.56,50.37,50.4,71355.0,49.5013,49.5209,49.3348,49.3642,71355.0
2023-10-31 09:30:00,50.3,50.34,49.92,50.03,183909.0,49.2663,49.3054,48.8941,49.0018,183909.0
2023-10-31 09:35:00,50.03,50.05,49.83,49.97,78939.0,49.0018,49.0214,48.8059,48.943,78939.0
2023-10-31 09:40:00,49.98,50.09,49.97,50.03,77418.0,48.9528,49.0606,48.943,49.0018,77418.0
2023-10-31 09:45:00,50.03,50.08,49.85,49.94,59907.0,49.0018,49.0508,48.8255,48.9137,59907.0
2023-10-31 09:50:00,49.93,49.97,49.77,49.94,63027.0,48.9039,48.943,48.7472,48.9137,63027.0
2023-10-31 09:55:00,49.95,50.05,49.94,49.98,45136.0,48.9235,49.0214,48.9137,48.9528,45136.0
2023-10-31 10:00:00,49.96,49.96,49.73,49.76,55931.0,48.9332,48.9332,48.708,48.7374,55931.0
2023-10-31 10:05:00,49.77,50.08,49.76,50.08,63485.0,48.7472,49.0508,48.7374,49.0508,63485.0
2023-10-31 10:10:00,50.08,50.36,50.08,50.31,120325.0,49.0508,49.325,49.0508,49.2761,120325.0
2023-10-31 10:15:00,50.31,50.52,50.28,50.29,58935.0,49.2761,49.4817,49.2467,49.2565,58935.0
2023-10-31 10:20:00,50.3,50.32,50.14,50.17,22440.0,49.2663,49.2858,49.1095,49.1389,22440.0
2023-10-31 10:25:00,50.17,50.22,50.1,50.21,10481.0,49.1389,49.1879,49.0704,49.1781,10481.0
2023-10-31 10:30:00,50.23,50.3,50.15,50.15,68712.0,49.1977,49.2663,49.1193,49.1193,68712.0
2023-10-31 10:35:00,50.16,50.16,50.03,50.08,32410.0,49.1291,49.1291,49.0018,49.0508,32410.0
2023-10-31 10:40:00,50.07,50.34,50.03,50.32,41214.0,49.041,49.3054,49.0018,49.2858,41214.0
2023-10-31 10:45:00,50.31,50.36,50.2,50.27,30172.0,49.2761,49.325,49.1683,49.2369,30172.0
2023-10-31 10:50:00,50.28,50.42,50.26,50.4,16344.0,49.2467,49.3838,49.2271,49.3642,16344.0
2023-10-31 10:55:00,50.41,50.55,50.29,50.42,88935.0,49.374,49.5111,49.2565,49.3838,88935.0
2023-10-31 11:00:00,50.44,50.47,50.3,50.31,21761.0,49.4034,49.4328,49.2663,49.2761,21761.0
2023-10-31 11:05:00,50.31,50.32,50.23,50.28,12363.0,49.2761,49.2858,49.1977,49.2467,12363.0
2023-10-31 11:10:00,50.29,50.39,50.24,50.39,19745.0,49.2565,49.3544,49.2075,49.3544,19745.0
2023-10-31 11:15:00,50.39,50.39,50.22,50.29,20244.0,49.3544,49.3544,49.1879,49.2565,20244.0
2023-10-31 11:20:00,50.28,50.29,50.21,50.21,17200.0,49.2467,49.2565,49.1781,49.1781,17200.0
2023-10-31 11:25:00,50.21,50.41,50.2,50.23,28365.0,49.1781,49.374,49.1683,49.1977,28365.0
2023-10-31 11:30:00,50.24,50.31,50.18,50.31,21758.0,49.2075,49.2761,49.1487,49.2761,21758.0
2023-10-31 11:35:00,50.32,50.35,50.23,50.32,19841.0,49.2858,49.3152,49.1977,49.2858,19841.0
2023-10-31 11:40:00,50.32,50.32,50.11,50.19,16845.0,49.2858,49.2858,49.0802,49.1585,16845.0
2023-10-31 11:45:00,50.21,50.29,50.16,50.19,11006.0,49.1781,49.2565,49.1291,49.1585,11006.0
2023-10-31 11:50:00,50.2,50.24,50.14,50.14,11048.0,49.1683,49.2075,49.1095,49.1095,11048.0
2023-10-31 11:55:00,50.17,50.47,50.17,50.47,32517.0,49.1389,49.4328,49.1389,49.4328,32517.0
2023-10-31 12:00:00,50.47,50.49,50.38,50.39,14843.0,49.4328,49.4524,49.3446,49.3544,14843.0
2023-10-31 12:05:00,50.4,50.43,50.33,50.38,6898.0,49.3642,49.3936,49.2956,49.3446,6898.0
2023-10-31 12:10:00,50.36,50.39,50.15,50.16,19834.0,49.325,49.3544,49.1193,49.1291,19834.0
2023-10-31 12:15:00,50.17,50.21,50.05,50.15,26672.0,49.1389,49.1781,49.0214,49.1193,26672.0
2023-10-31 12:20:00,50.14,50.21,50.14,50.19,8500.0,49.1095,49.1781,49.1095,49.1585,8500.0
2023-10-31 12:25:00,50.19,50.31,50.19,50.3,7691.0,49.1585,49.2761,49.1585,49.2663,7691.0
2023-10-31 12:30:00,50.33,50.53,50.33,50.41,27647.0,49.2956,49.4915,49.2956,49.374,27647.0
2023-10-31 12:35:00,50.41,50.46,50.12,50.43,31406.0,49.374,49.423,49.09,49.3936,31406.0
2023-10-31 12:40:00,50.43,50.61,50.41,50.53,27632.0,49.3936,49.5699,49.374,49.4915,27632.0
2023-10-31 12:45:00,50.52,50.53,50.43,50.5,11222.0,49.4817,49.4915,49.3936,49.4621,11222.0
2023-10-31 12:50:00,50.5,50.5,50.42,50.44,12244.0,49.4621,49.4621,49.3838,49.4034,12244.0
2023-10-31 12:55:00,50.44,50.56,50.44,50.53,11150.0,49.4034,49.5209,49.4034,49.4915,11150.0
2023-10-31 13:00:00,50.56,50.61,50.54,50.55,13762.0,49.5209,49.5699,49.5013,49.5111,13762.0
2023-10-31 13:05:00,50.57,50.67,50.55,50.66,21867.0,49.5307,49.6287,49.5111,49.6189,21867.0
2023-10-31 13:10:00,50.62,50.62,50.42,50.53,15455.0,49.5797,49.5797,49.3838,49.4915,15455.0
2023-10-31 13:15:00,50.55,50.65,50.54,50.58,37612.0,49.5111,49.6091,49.5013,49.5405,37612.0
2023-10-31 13:20:00,50.61,50.66,50.59,50.61,7809.0,49.5699,49.6189,49.5503,49.5699,7809.0
2023-10-31 13:25:00,50.62,50.64,50.49,50.58,7164.0,49.5797,49.5993,49.4524,49.5405,7164.0
2023-10-31 13:30:00,50.62,50.7,50.61,50.7,9500.0,49.5797,49.658,49.5699,49.658,9500.0
2023-10-31 13:35:00,50.69,50.7,50.6,50.65,13809.0,49.6482,49.658,49.5601,49.6091,13809.0
2023-10-31 13:40:00,50.64,50.78,50.63,50.7,30051.0,49.5993,49.7364,49.5895,49.658,30051.0
2023-10-31 13:45:00,50.69,50.74,50.65,50.68,11620.0,49.6482,49.6972,49.6091,49.6385,11620.0
2023-10-31 13:50:00,50.68,50.8,50.68,50.79,19150.0,49.6385,49.756,49.6385,49.7462,19150.0
2023-10-31 13:55:00,50.79,50.85,50.78,50.83,14115.0,49.7462,49.805,49.7364,49.7854,14115.0
2023-10-31 14:00:00,50.84,50.9,50.76,50.81,19825.0,49.7952,49.8539,49.7168,49.7658,19825.0
2023-10-31 14:05:00,50.81,50.86,50.77,50.79,12043.0,49.7658,49.8148,49.7266,49.7462,12043.0
2023-10-31 14:10:00,50.79,50.82,50.75,50.75,17843.0,49.7462,49.7756,49.707,49.707,17843.0
2023-10-31 14:15:00,50.76,50.79,50.63,50.64,24656.0,49.7168,49.7462,49.5895,49.5993,24656.0
2023-10-31 14:20:00,50.65,50.71,50.6,50.64,13100.0,49.6091,49.6678,49.5601,49.5993,13100.0
2023-10-31 14:25:00,50.61,50.64,50.59,50.59,14053.0,49.5699,49.5993,49.5503,49.5503,14053.0
2023-10-31 14:30:00,50.59,50.7,50.57,50.66,10540.0,49.5503,49.658,49.5307,49.6189,10540.0
2023-10-31 14:35:00,50.66,50.67,50.61,50.62,8097.0,49.6189,49.6287,49.5699,49.5797,8097.0
2023-10-31 14:40:00,50.63,50.79,50.62,50.78,13407.0,49.5895,49.7462,49.5797,49.7364,13407.0
2023-10-31 14:45:00,50.77,50.88,50.73,50.82,14945.0,49.7266,49.8343,49.6874,49.7756,14945.0
2023-10-31 14:50:00,50.84,50.88,50.82,50.86,10301.0,49.7952,49.8343,49.7756,49.8148,10301.0
2023-10-31 14:55:00,50.87,50.96,50.86,50.92,25198.0,49.8245,49.9127,49.8148,49.8735,25198.0
2023-10-31 15:00:00,50.93,51.03,50.93,51.02,22206.0,49.8833,49.9813,49.8833,49.9715,22206.0
2023-10-31 15:05:00,51.03,51.03,50.91,50.98,25139.0,49.9813,49.9813,49.8637,49.9323,25139.0
2023-10-31 15:10:00,50.98,51.02,50.89,50.89,10014.0,49.9323,49.9715,49.8441,49.8441,10014.0
2023-10-31 15:15:00,50.89,50.93,50.86,50.9,221843.0,49.8441,49.8833,49.8148,49.8539,221843.0
2023-10-31 15:20:00,50.91,50.91,50.84,50.86,17130.0,49.8637,49.8637,49.7952,49.8148,17130.0
2023-10-31 15:25:00,50.87,50.93,50.85,50.93,10770.0,49.8245,49.8833,49.805,49.8833,10770.0
2023-10-31 15:30:00,50.93,50.93,50.8,50.82,17803.0,49.8833,49.8833,49.756,49.7756,17803.0
2023-10-31 15:35:00,50.81,50.82,50.69,50.7,24797.0,49.7658,49.7756,49.6482,49.658,24797.0
2023-10-31 15:40:00,50.68,50.82,50.64,50.81,25364.0,49.6385,49.7756,49.5993,49.7658,25364.0
2023-10-31 15:45:00,50.82,50.85,50.73,50.85,40338.0,49.7756,49.805,49.6874,49.805,40338.0
2023-10-31 15:50:00,50.85,50.9,50.79,50.88,51481.0,49.805,49.8539,49.7462,49.8343,51481.0
2023-10-31 15:55:00,50.87,50.99,50.86,50.92,64481.0,49.8245,49.9421,49.8148,49.8735,64481.0
2023-11-01 09:30:00,51.12,51.21,50.89,50.91,148831.0,50.0694,50.1576,49.8441,49.8637,148831.0
2023-11-01 09:35:00,50.94,50.98,50.82,50.9,61416.0,49.8931,49.9323,49.7756,49.8539,61416.0
2023-11-01 09:40:00,50.9,50.96,50.74,50.76,57648.0,49.8539,49.9127,49.6972,49.7168,57648.0
2023-11-01 09:45:00,50.77,51.16,50.76,51.12,83944.0,49.7266,50.1086,49.7168,50.0694,83944.0
2023-11-01 09:50:00,51.14,51.17,51.04,51.13,31199.0,50.089,50.1184,49.9911,50.0792,31199.0
2023-11-01 09:55:00,51.15,51.17,51.05,51.14,40900.0,50.0988,50.1184,50.0008,50.089,40900.0
2023-11-01 10:00:00,51.19,51.48,51.16,51.19,136280.0,50.138,50.422,50.1086,50.138,136280.0
2023-11-01 10:05:00,51.18,51.25,51.02,51.22,99732.0,50.1282,50.1967,49.9715,50.1674,99732.0
2023-11-01 10:10:00,51.24,51.44,51.18,51.41,41559.0,50.1869,50.3828,50.1282,50.3534,41559.0
2023-11-01 10:15:00,51.42,51.46,51.32,51.41,49054.0,50.3632,50.4024,50.2653,50.3534,49054.0
2023-11-01 10:20:00,51.45,51.73,51.44,51.72,77280.0,50.3926,50.6669,50.3828,50.6571,77280.0
2023-11-01 10:25:00,51.72,51.72,51.57,51.57,41035.0,50.6571,50.6571,50.5102,50.5102,41035.0
2023-11-01 10:30:00,51.59,51.69,51.56,51.69,23491.0,50.5297,50.6277,50.5004,50.6277,23491.0
2023-11-01 10:35:00,51.69,51.81,51.68,51.76,35570.0,50.6277,50.7452,50.6179,50.6963,35570.0
2023-11-01 10:40:00,51.77,51.88,51.75,51.83,14592.0,50.706,50.8138,50.6865,50.7648,14592.0
2023-11-01 10:45:00,51.84,51.98,51.75,51.78,53960.0,50.7746,50.9117,50.6865,50.7158,53960.0
2023-11-01 10:50:00,51.76,51.85,51.73,51.76,18600.0,50.6963,50.7844,50.6669,50.6963,18600.0
2023-11-01 10:55:00,51.77,51.84,51.74,51.77,23385.0,50.706,50.7746,50.6767,50.706,23385.0
2023-11-01 11:00:00,51.78,51.88,51.75,51.86,11330.0,50.7158,50.8138,50.6865,50.7942,11330.0
2023-11-01 11:05:00,51.84,51.92,51.83,51.92,15085.0,50.7746,50.853,50.7648,50.853,15085.0
2023-11-01 11:10:00,51.9,51.9,51.6,51.69,51827.0,50.8334,50.8334,50.5395,50.6277,51827.0
2023-11-01 11:15:00,51.68,51.68,51.59,51.66,27805.0,50.6179,50.6179,50.5297,50.5983,27805.0
2023-11-01 11:20:00,51.67,51.67,51.54,51.61,12290.0,50.6081,50.6081,50.4808,50.5493,12290.0
2023-11-01 11:25:00,51.62,51.65,51.52,51.52,12022.0,50.5591,50.5885,50.4612,50.4612,12022.0
2023-11-01 11:30:00,51.53,51.57,51.5,51.55,9745.0,50.471,50.5102,50.4416,50.4906,9745.0
2023-11-01 11:35:00,51.55,51.6,51.47,51.47,10396.0,50.4906,50.5395,50.4122,50.4122,10396.0
2023-11-01 11:40:00,51.47,51.52,51.42,51.48,23057.0,50.4122,50.4612,50.3632,50.422,23057.0
2023-11-01 11:45:00,51.47,51.5,51.43,51.5,5930.0,50.4122,50.4416,50.373,50.4416,5930.0
2023-11-01 11:50:00,51.47,51.54,51.44,51.53,6000.0,50.4122,50.4808,50.3828,50.471,6000.0
2023-11-01 11:55:00,51.51,51.54,51.5,51.5,4715.0,50.4514,50.4808,50.4416,50.4416,4715.0
2023-11-01 12:00:00,51.49,51.49,51.39,51.44,8310.0,50.4318,50.4318,50.3339,50.3828,8310.0
2023-11-01 12:05:00,51.42,51.47,51.28,51.34,37780.0,50.3632,50.4122,50.2261,50.2849,37780.0
2023-11-01 12:10:00,51.36,51.41,51.24,51.24,25935.0,50.3045,50.3534,50.1869,50.1869,25935.0
2023-11-01 12:15:00,51.25,51.25,51.11,51.2,35724.0,50.1967,50.1967,50.0596,50.1478,35724.0
2023-11-01 12:20:00,51.16,51.22,51.16,51.21,25649.0,50.1086,50.1674,50.1086,50.1576,25649.0
2023-11-01 12:25:00,51.18,51.19,51.11,51.15,8949.0,50.1282,50.138,50.0596,50.0988,8949.0
2023-11-01 12:30:00,51.16,51.25,51.14,51.24,17200.0,50.1086,50.1967,50.089,50.1869,17200.0
2023-11-01 12:35:00,51.2,51.2,51.03,51.05,21747.0,50.1478,50.1478,49.9813,50.0008,21747.0
2023-11-01 12:40:00,51.06,51.06,50.94,50.99,32184.0,50.0106,50.0106,49.8931,49.9421,32184.0
2023-11-01 12:45:00,50.98,51.05,50.96,51.02,19747.0,49.9323,50.0008,49.9127,49.9715,19747.0
2023-11-01 12:50:00,51.04,51.12,51.01,51.11,19242.0,49.9911,50.0694,49.9617,50.0596,19242.0
2023-11-01 12:55:00,51.08,51.14,51.04,51.05,9868.0,50.0302,50.089,49.9911,50.0008,9868.0
2023-11-01 13:00:00,51.05,51.05,51.01,51.02,18307.0,50.0008,50.0008,49.9617,49.9715,18307.0
2023-11-01 13:05:00,51.03,51.18,51.02,51.15,8340.0,49.9813,50.1282,49.9715,50.0988,8340.0
2023-11-01 13:10:00,51.15,51.3,51.13,51.28,34836.0,50.0988,50.2457,50.0792,50.2261,34836.0
2023-11-01 13:15:00,51.28,51.31,51.24,51.25,18668.0,50.2261,50.2555,50.1869,50.1967,18668.0
2023-11-01 13:20:00,51.25,51.26,51.02,51.03,29327.0,50.1967,50.2065,49.9715,49.9813,29327.0
2023-11-01 13:25:00,51.07,51.16,51.01,51.12,12062.0,50.0204,50.1086,49.9617,50.0694,12062.0
2023-11-01 13:30:00,51.13,51.13,50.99,51.01,17632.0,50.0792,50.0792,49.9421,49.9617,17632.0
2023-11-01 13:35:00,51.01,51.11,51.01,51.11,7431.0,49.9617,50.0596,49.9617,50.0596,7431.0
2023-11-01 13:40:00,51.13,51.25,51.13,51.24,10519.0,50.0792,50.1967,50.0792,50.1869,10519.0
2023-11-01 13:45:00,51.23,51.23,51.08,51.16,8629.0,50.1771,50.1771,50.0302,50.1086,8629.0
2023-11-01 13:50:00,51.21,51.36,51.21,51.3,9745.0,50.1576,50.3045,50.1576,50.2457,9745.0
2023-11-01 13:55:00,51.3,51.32,51.24,51.31,8820.0,50.2457,50.2653,50.1869,50.2555,8820.0
2023-11-01 14:00:00,51.32,51.54,51.12,51.31,48949.0,50.2653,50.4808,50.0694,50.2555,48949.0
2023-11-01 14:05:00,51.3,51.38,51.24,51.27,22095.0,50.2457,50.3241,50.1869,50.2163,22095.0
2023-11-01 14:10:00,51.3,51.33,51.18,51.18,16595.0,50.2457,50.2751,50.1282,50.1282,16595.0
2023-11-01 14:15:00,51.15,51.26,51.08,51.22,39683.0,50.0988,50.2065,50.0302,50.1674,39683.0
2023-11-01 14:20:00,51.27,51.44,51.27,51.38,23794.0,50.2163,50.3828,50.2163,50.3241,23794.0
2023-11-01 14:25:00,51.39,51.53,51.35,51.42,34073.0,50.3339,50.471,50.2947,50.3632,34073.0
2023-11-01 14:30:00,51.42,51.71,51.42,51.64,58869.0,50.3632,50.6473,50.3632,50.5787,58869.0
2023-11-01 14:35:00,51.64,51.77,51.34,51.46,182642.0,50.5787,50.706,50.2849,50.4024,182642.0
2023-11-01 14:40:00,51.47,51.47,50.98,51.19,82595.0,50.4122,50.4122,49.9323,50.138,82595.0
2023-11-01 14:45:00,51.18,51.35,50.94,51.14,86100.0,50.1282,50.2947,49.8931,50.089,86100.0
2023-11-01 14:50:00,51.13,51.4,51.12,51.29,68447.0,50.0792,50.3437,50.0694,50.2359,68447.0
2023-11-01 14:55:00,51.33,51.7,51.29,51.65,56406.0,50.2751,50.6375,50.2359,50.5885,56406.0
2023-11-01 15:00:00,51.64,52.06,51.64,51.95,99287.0,50.5787,50.9901,50.5787,50.8823,99287.0
2023-11-01 15:05:00,51.95,52.1,51.91,52.03,47191.0,50.8823,51.0293,50.8432,50.9607,47191.0
2023-11-01 15:10:00,52.06,52.15,51.92,51.92,114192.0,50.9901,51.0782,50.853,50.853,114192.0
2023-11-01 15:15:00,51.95,52.05,51.89,52.0,52360.0,50.8823,50.9803,50.8236,50.9313,52360.0
2023-11-01 15:20:00,51.97,52.18,51.96,52.18,74221.0,50.9019,51.1076,50.8921,51.1076,74221.0
2023-11-01 15:25:00,52.18,52.21,51.88,52.01,46791.0,51.1076,51.137,50.8138,50.9411,46791.0
2023-11-01 15:30:00,52.0,52.24,51.96,52.1,74304.0,50.9313,51.1664,50.8921,51.0293,74304.0
2023-11-01 15:35:00,52.05,52.16,52.05,52.08,12163.0,50.9803,51.088,50.9803,51.0097,12163.0
2023-11-01 15:40:00,52.1,52.11,51.96,52.08,39010.0,51.0293,51.0391,50.8921,51.0097,39010.0
2023-11-01 15:45:00,52.04,52.07,52.0,52.01,14688.0,50.9705,50.9999,50.9313,50.9411,14688.0
2023-11-01 15:50:00,52.02,52.02,51.85,51.97,41632.0,50.9509,50.9509,50.7844,50.9019,41632.0
2023-11-01 15:55:00,51.98,52.01,51.87,51.98,59676.0,50.9117,50.9411,50.804,50.9117,59676.0
2023-11-02 09:30:00,52.87,53.28,52.81,53.28,162094.0,51.7834,52.185,51.7247,52.185,162094.0
2023-11-02 09:35:00,53.27,53.35,53.22,53.27,97539.0,52.1752,52.2536,52.1262,52.1752,97539.0
2023-11-02 09:40:00,53.27,53.27,52.7,52.78,153686.0,52.1752,52.1752,51.6169,51.6953,153686.0
2023-11-02 09:45:00,52.79,53.01,52.79,52.94,67856.0,51.7051,51.9206,51.7051,51.852,67856.0
2023-11-02 09:50:00,52.98,53.14,52.92,53.12,89431.0,51.8912,52.0479,51.8324,52.0283,89431.0
2023-11-02 09:55:00,53.12,53.21,53.1,53.15,42457.0,52.0283,52.1165,52.0087,52.0577,42457.0
2023-11-02 10:00:00,53.13,53.26,53.11,53.21,41596.0,52.0381,52.1654,52.0185,52.1165,41596.0
2023-11-02 10:05:00,53.22,53.23,53.07,53.07,22778.0,52.1262,52.136,51.9793,51.9793,22778.0
2023-11-02 10:10:00,53.1,53.13,52.98,53.09,31723.0,52.0087,52.0381,51.8912,51.9989,31723.0
2023-11-02 10:15:00,53.1,53.32,53.09,53.28,46935.0,52.0087,52.2242,51.9989,52.185,46935.0
2023-11-02 10:20:00,53.3,53.3,53.17,53.19,18717.0,52.2046,52.2046,52.0773,52.0969,18717.0
2023-11-02 10:25:00,53.18,53.49,53.18,53.43,55005.0,52.0871,52.3907,52.0871,52.3319,55005.0
2023-11-02 10:30:00,53.45,53.55,53.43,53.52,57992.0,52.3515,52.4495,52.3319,52.4201,57992.0
2023-11-02 10:35:00,53.54,53.63,53.51,53.59,43551.0,52.4397,52.5278,52.4103,52.4886,43551.0
2023-11-02 10:40:00,53.59,53.68,53.56,53.68,37202.0,52.4886,52.5768,52.4593,52.5768,37202.0
2023-11-02 10:45:00,53.68,53.68,53.59,53.65,22687.0,52.5768,52.5768,52.4886,52.5474,22687.0
2023-11-02 10:50:00,53.67,53.69,53.61,53.67,20081.0,52.567,52.5866,52.5082,52.567,20081.0
2023-11-02 10:55:00,53.68,53.78,53.65,53.76,57145.0,52.5768,52.6747,52.5474,52.6552,57145.0
2023-11-02 11:00:00,53.78,53.79,53.7,53.73,48045.0,52.6747,52.6845,52.5964,52.6258,48045.0
2023-11-02 11:05:00,53.74,53.79,53.71,53.75,34470.0,52.6356,52.6845,52.6062,52.6454,34470.0
2023-11-02 11:10:00,53.75,53.76,53.61,53.61,30792.0,52.6454,52.6552,52.5082,52.5082,30792.0
2023-11-02 11:15:00,53.61,53.7,53.42,53.7,134705.0,52.5082,52.5964,52.3221,52.5964,134705.0
2023-11-02 11:20:00,53.71,53.72,53.67,53.71,25469.0,52.6062,52.616,52.567,52.6062,25469.0
2023-11-02 11:25:00,53.7,53.72,53.6,53.6,20401.0,52.5964,52.616,52.4984,52.4984,20401.0
2023-11-02 11:30:00,53.59,53.72,53.58,53.71,32613.0,52.4886,52.616,52.4789,52.6062,32613.0
2023-11-02 11:35:00,53.7,53.8,53.69,53.75,17159.0,52.5964,52.6943,52.5866,52.6454,17159.0
2023-11-02 11:40:00,53.76,53.8,53.69,53.75,39294.0,52.6552,52.6943,52.5866,52.6454,39294.0
2023-11-02 11:45:00,53.75,53.78,53.66,53.7,17576.0,52.6454,52.6747,52.5572,52.5964,17576.0
2023-11-02 11:50:00,53.7,53.8,53.68,53.71,25038.0,52.5964,52.6943,52.5768,52.6062,25038.0
2023-11-02 11:55:00,53.69,53.72,53.63,53.63,19049.0,52.5866,52.616,52.5278,52.5278,19049.0
2023-11-02 12:00:00,53.63,53.66,53.59,53.62,11006.0,52.5278,52.5572,52.4886,52.518,11006.0
2023-11-02 12:05:00,53.65,53.65,53.54,53.55,15200.0,52.5474,52.5474,52.4397,52.4495,15200.0
2023-11-02 12:10:00,53.54,53.61,53.51,53.59,19239.0,52.4397,52.5082,52.4103,52.4886,19239.0
2023-11-02 12:15:00,53.59,53.66,53.56,53.64,13214.0,52.4886,52.5572,52.4593,52.5376,13214.0
2023-11-02 12:20:00,53.66,53.71,53.63,53.65,9500.0,52.5572,52.6062,52.5278,52.5474,9500.0
2023-11-02 12:25:00,53.64,53.65,53.55,53.63,17931.0,52.5376,52.5474,52.4495,52.5278,17931.0
2023-11-02 12:30:00,53.64,53.72,53.62,53.72,13811.0,52.5376,52.616,52.518,52.616,13811.0
2023-11-02 12:35:00,53.74,53.81,53.69,53.78,21877.0,52.6356,52.7041,52.5866,52.6747,21877.0
2023-11-02 12:40:00,53.79,53.86,53.79,53.84,23278.0,52.6845,52.7531,52.6845,52.7335,23278.0
2023-11-02 12:45:00,53.84,53.94,53.82,53.9,25415.0,52.7335,52.8315,52.7139,52.7923,25415.0
2023-11-02 12:50:00,53.92,53.93,53.87,53.87,25454.0,52.8119,52.8217,52.7629,52.7629,25454.0
2023-11-02 12:55:00,53.86,53.91,53.72,53.76,66038.0,52.7531,52.8021,52.616,52.6552,66038.0
2023-11-02 13:00:00,53.75,53.85,53.71,53.78,70357.0,52.6454,52.7433,52.6062,52.6747,70357.0
2023-11-02 13:05:00,53.77,53.92,53.77,53.92,99761.0,52.6649,52.8119,52.6649,52.8119,99761.0
2023-11-02 13:10:00,53.92,54.02,53.91,54.0,54874.0,52.8119,52.9098,52.8021,52.8902,54874.0
2023-11-02 13:15:00,54.0,54.03,53.98,54.0,35064.0,52.8902,52.9196,52.8706,52.8902,35064.0
2023-11-02 13:20:00,54.01,54.03,53.97,54.0,13827.0,52.9,52.9196,52.8608,52.8902,13827.0
2023-11-02 13:25:00,53.98,54.02,53.94,54.02,14697.0,52.8706,52.9098,52.8315,52.9098,14697.0
2023-11-02 13:30:00,54.02,54.19,54.02,54.18,40788.0,52.9098,53.0763,52.9098,53.0665,40788.0
2023-11-02 13:35:00,54.19,54.19,54.07,54.14,42507.0,53.0763,53.0763,52.9588,53.0273,42507.0
2023-11-02 13:40:00,54.14,54.16,54.1,54.15,34971.0,53.0273,53.0469,52.9882,53.0371,34971.0
2023-11-02 13:45:00,54.15,54.25,54.13,54.2,46445.0,53.0371,53.1351,53.0175,53.0861,46445.0
2023-11-02 13:50:00,54.19,54.26,54.17,54.24,28215.0,53.0763,53.1449,53.0567,53.1253,28215.0
2023-11-02 13:55:00,54.23,54.34,54.21,54.28,74440.0,53.1155,53.2232,53.0959,53.1645,74440.0
2023-11-02 14:00:00,54.29,54.31,54.22,54.28,20726.0,53.1743,53.1938,53.1057,53.1645,20726.0
2023-11-02 14:05:00,54.28,54.3,54.24,54.27,38066.0,53.1645,53.1841,53.1253,53.1547,38066.0
2023-11-02 14:10:00,54.26,54.28,54.16,54.25,83426.0,53.1449,53.1645,53.0469,53.1351,83426.0
2023-11-02 14:15:00,54.26,54.33,54.26,54.32,24644.0,53.1449,53.2134,53.1449,53.2036,24644.0
2023-11-02 14:20:00,54.31,54.31,54.22,54.25,15297.0,53.1938,53.1938,53.1057,53.1351,15297.0
2023-11-02 14:25:00,54.25,54.27,54.22,54.23,21097.0,53.1351,53.1547,53.1057,53.1155,21097.0
2023-11-02 14:30:00,54.24,54.25,54.18,54.2,14630.0,53.1253,53.1351,53.0665,53.0861,14630.0
2023-11-02 14:35:00,54.23,54.31,54.23,54.28,17640.0,53.1155,53.1938,53.1155,53.1645,17640.0
2023-11-02 14:40:00,54.29,54.33,54.26,54.31,14945.0,53.1743,53.2134,53.1449,53.1938,14945.0
2023-11-02 14:45:00,54.31,54.34,54.26,54.3,30957.0,53.1938,53.2232,53.1449,53.1841,30957.0
2023-11-02 14:50:00,54.29,54.33,54.26,54.29,11543.0,53.1743,53.2134,53.1449,53.1743,11543.0
2023-11-02 14:55:00,54.29,54.31,54.24,54.29,15524.0,53.1743,53.1938,53.1253,53.1743,15524.0
2023-11-02 15:00:00,54.28,54.36,54.25,54.28,35173.0,53.1645,53.2428,53.1351,53.1645,35173.0
2023-11-02 15:05:00,54.27,54.32,54.27,54.32,8786.0,53.1547,53.2036,53.1547,53.2036,8786.0
2023-11-02 15:10:00,54.31,54.36,54.29,54.35,13796.0,53.1938,53.2428,53.1743,53.233,13796.0
2023-11-02 15:15:00,54.36,54.37,54.32,54.32,11577.0,53.2428,53.2526,53.2036,53.2036,11577.0
2023-11-02 15:20:00,54.33,54.35,54.28,54.3,9711.0,53.2134,53.233,53.1645,53.1841,9711.0
2023-11-02 15:25:00,54.3,54.33,54.29,54.3,17274.0,53.1841,53.2134,53.1743,53.1841,17274.0
2023-11-02 15:30:00,54.29,54.33,54.28,54.32,20557.0,53.1743,53.2134,53.1645,53.2036,20557.0
2023-11-02 15:35:00,54.34,54.42,54.33,54.42,41728.0,53.2232,53.3016,53.2134,53.3016,41728.0
2023-11-02 15:40:00,54.43,54.46,54.37,54.42,76431.0,53.3114,53.3408,53.2526,53.3016,76431.0
2023-11-02 15:45:00,54.41,54.46,54.38,54.44,25562.0,53.2918,53.3408,53.2624,53.3212,25562.0
2023-11-02 15:50:00,54.43,54.6,54.39,54.59,58251.0,53.3114,53.4779,53.2722,53.4681,58251.0
2023-11-02 15:55:00,54.59,54.61,54.48,54.56,104317.0,53.4681,53.4877,53.3604,53.4387,104317.0
2023-11-03 09:30:00,55.32,55.49,55.23,55.3,151576.0,54.1831,54.3496,54.0949,54.1635,151576.0
2023-11-03 09:35:00,55.32,55.39,55.23,55.28,69379.0,54.1831,54.2517,54.0949,54.1439,69379.0
2023-11-03 09:40:00,55.29,55.47,55.19,55.37,99149.0,54.1537,54.33,54.0558,54.2321,99149.0
2023-11-03 09:45:00,55.38,55.5,55.28,55.4,81027.0,54.2419,54.3594,54.1439,54.2614,81027.0
2023-11-03 09:50:00,55.41,55.46,55.32,55.39,72106.0,54.2712,54.3202,54.1831,54.2517,72106.0
2023-11-03 09:55:00,55.37,55.47,55.34,55.4,38325.0,54.2321,54.33,54.2027,54.2614,38325.0
2023-11-03 10:00:00,55.41,55.66,55.34,55.35,83058.0,54.2712,54.5161,54.2027,54.2125,83058.0
2023-11-03 10:05:00,55.35,55.39,55.28,55.32,53420.0,54.2125,54.2517,54.1439,54.1831,53420.0
2023-11-03 10:10:00,55.33,55.37,55.25,55.33,24175.0,54.1929,54.2321,54.1145,54.1929,24175.0
2023-11-03 10:15:00,55.31,55.6,55.24,55.54,37204.0,54.1733,54.4573,54.1047,54.3986,37204.0
2023-11-03 10:20:00,55.53,55.53,55.42,55.45,33543.0,54.3888,54.3888,54.281,54.3104,33543.0
2023-11-03 10:25:00,55.47,55.5,55.14,55.24,59432.0,54.33,54.3594,54.0068,54.1047,59432.0
2023-11-03 10:30:00,55.22,55.27,55.15,55.17,25515.0,54.0851,54.1341,54.0166,54.0362,25515.0
2023-11-03 10:35:00,55.15,55.31,55.06,55.29,61126.0,54.0166,54.1733,53.9284,54.1537,61126.0
2023-11-03 10:40:00,55.29,55.29,55.13,55.14,21681.0,54.1537,54.1537,53.997,54.0068,21681.0
2023-11-03 10:45:00,55.21,55.3,55.18,55.23,15451.0,54.0754,54.1635,54.046,54.0949,15451.0
2023-11-03 10:50:00,55.24,55.28,55.02,55.06,29942.0,54.1047,54.1439,53.8893,53.9284,29942.0
2023-11-03 10:55:00,55.11,55.32,55.11,55.31,23930.0,53.9774,54.1831,53.9774,54.1733,23930.0
2023-11-03 11:00:00,55.35,55.38,55.24,55.32,21431.0,54.2125,54.2419,54.1047,54.1831,21431.0
2023-11-03 11:05:00,55.33,55.36,55.25,55.3,25034.0,54.1929,54.2223,54.1145,54.1635,25034.0
2023-11-03 11:10:00,55.32,55.41,55.22,55.34,16128.0,54.1831,54.2712,54.0851,54.2027,16128.0
2023-11-03 11:15:00,55.35,55.39,55.27,55.36,8159.0,54.2125,54.2517,54.1341,54.2223,8159.0
2023-11-03 11:20:00,55.39,55.51,55.36,55.5,11982.0,54.2517,54.3692,54.2223,54.3594,11982.0
2023-11-03 11:25:00,55.49,55.5,55.37,55.37,9186.0,54.3496,54.3594,54.2321,54.2321,9186.0
2023-11-03 11:30:00,55.4,55.58,55.4,55.51,49524.0,54.2614,54.4377,54.2614,54.3692,49524.0
2023-11-03 11:35:00,55.52,55.59,55.47,55.59,20195.0,54.379,54.4475,54.33,54.4475,20195.0
2023-11-03 11:40:00,55.59,55.65,55.53,55.64,15987.0,54.4475,54.5063,54.3888,54.4965,15987.0
2023-11-03 11:45:00,55.63,55.65,55.57,55.62,27953.0,54.4867,54.5063,54.428,54.4769,27953.0
2023-11-03 11:50:00,55.65,55.76,55.64,55.71,30217.0,54.5063,54.614,54.4965,54.5651,30217.0
2023-11-03 11:55:00,55.71,55.74,55.65,55.7,12218.0,54.5651,54.5945,54.5063,54.5553,12218.0
2023-11-03 12:00:00,55.69,55.83,55.69,55.7,40469.0,54.5455,54.6826,54.5455,54.5553,40469.0
2023-11-03 12:05:00,55.72,55.73,55.65,55.71,4958.0,54.5749,54.5847,54.5063,54.5651,4958.0
2023-11-03 12:10:00,55.74,55.79,55.71,55.78,14542.0,54.5945,54.6434,54.5651,54.6336,14542.0
2023-11-03 12:15:00,55.77,55.83,55.74,55.83,13500.0,54.6238,54.6826,54.5945,54.6826,13500.0
2023-11-03 12:20:00,55.81,55.82,55.76,55.81,19572.0,54.663,54.6728,54.614,54.663,19572.0
2023-11-03 12:25:00,55.8,55.83,55.73,55.81,14974.0,54.6532,54.6826,54.5847,54.663,14974.0
2023-11-03 12:30:00,55.81,55.89,55.81,55.89,31467.0,54.663,54.7414,54.663,54.7414,31467.0
2023-11-03 12:35:00,55.88,55.9,55.83,55.89,15428.0,54.7316,54.7512,54.6826,54.7414,15428.0
2023-11-03 12:40:00,55.89,55.9,55.83,55.84,24763.0,54.7414,54.7512,54.6826,54.6924,24763.0
2023-11-03 12:45:00,55.84,55.87,55.8,55.84,11957.0,54.6924,54.7218,54.6532,54.6924,11957.0
2023-11-03 12:50:00,55.84,55.92,55.84,55.87,13403.0,54.6924,54.7708,54.6924,54.7218,13403.0
2023-11-03 12:55:00,55.87,55.99,55.87,55.99,10489.0,54.7218,54.8393,54.7218,54.8393,10489.0
2023-11-03 13:00:00,55.98,56.08,55.96,56.08,33671.0,54.8295,54.9275,54.8099,54.9275,33671.0
2023-11-03 13:05:00,56.08,56.08,55.95,55.97,10996.0,54.9275,54.9275,54.8001,54.8197,10996.0
2023-11-03 13:10:00,55.97,55.97,55.84,55.84,18823.0,54.8197,54.8197,54.6924,54.6924,18823.0
2023-11-03 13:15:00,55.84,55.88,55.79,55.8,13441.0,54.6924,54.7316,54.6434,54.6532,13441.0
2023-11-03 13:20:00,55.8,55.82,55.68,55.7,16178.0,54.6532,54.6728,54.5357,54.5553,16178.0
2023-11-03 13:25:00,55.7,55.72,55.64,55.72,15490.0,54.5553,54.5749,54.4965,54.5749,15490.0
2023-11-03 13:30:00,55.73,55.85,55.73,55.85,16265.0,54.5847,54.7022,54.5847,54.7022,16265.0
2023-11-03 13:35:00,55.85,55.85,55.78,55.84,14348.0,54.7022,54.7022,54.6336,54.6924,14348.0
2023-11-03 13:40:00,55.83,55.83,55.72,55.73,9307.0,54.6826,54.6826,54.5749,54.5847,9307.0
2023-11-03 13:45:00,55.71,55.77,55.67,55.77,14899.0,54.5651,54.6238,54.5259,54.6238,14899.0
2023-11-03 13:50:00,55.77,55.82,55.74,55.81,19948.0,54.6238,54.6728,54.5945,54.663,19948.0
2023-11-03 13:55:00,55.82,55.94,55.82,55.91,12680.0,54.6728,54.7903,54.6728,54.761,12680.0
2023-11-03 14:00:00,55.89,55.89,55.81,55.83,10153.0,54.7414,54.7414,54.663,54.6826,10153.0
2023-11-03 14:05:00,55.82,55.84,55.69,55.8,13879.0,54.6728,54.6924,54.5455,54.6532,13879.0
2023-11-03 14:10:00,55.8,55.86,55.78,55.85,12829.0,54.6532,54.712,54.6336,54.7022,12829.0
2023-11-03 14:15:00,55.87,55.87,55.78,55.82,2770.0,54.7218,54.7218,54.6336,54.6728,2770.0
2023-11-03 14:20:00,55.82,55.85,55.75,55.75,12502.0,54.6728,54.7022,54.6043,54.6043,12502.0
2023-11-03 14:25:00,55.76,55.9,55.72,55.89,9740.0,54.614,54.7512,54.5749,54.7414,9740.0
2023-11-03 14:30:00,55.89,55.9,55.86,55.89,4727.0,54.7414,54.7512,54.712,54.7414,4727.0
2023-11-03 14:35:00,55.87,55.94,55.84,55.91,18985.0,54.7218,54.7903,54.6924,54.761,18985.0
2023-11-03 14:40:00,55.93,55.97,55.88,55.93,18001.0,54.7806,54.8197,54.7316,54.7806,18001.0
2023-11-03 14:45:00,55.94,56.01,55.91,55.98,11417.0,54.7903,54.8589,54.761,54.8295,11417.0
2023-11-03 14:50:00,56.0,56.04,56.0,56.01,5788.0,54.8491,54.8883,54.8491,54.8589,5788.0
2023-11-03 14:55:00,56.02,56.02,55.96,56.02,17215.0,54.8687,54.8687,54.8099,54.8687,17215.0
2023-11-03 15:00:00,56.01,56.01,55.96,55.97,11400.0,54.8589,54.8589,54.8099,54.8197,11400.0
2023-11-03 15:05:00,55.98,56.01,55.88,55.9,41297.0,54.8295,54.8589,54.7316,54.7512,41297.0
2023-11-03 15:10:00,55.9,55.95,55.8,55.89,41395.0,54.7512,54.8001,54.6532,54.7414,41395.0
2023-11-03 15:15:00,55.9,55.9,55.83,55.83,9201.0,54.7512,54.7512,54.6826,54.6826,9201.0
2023-11-03 15:20:00,55.83,55.84,55.78,55.82,8709.0,54.6826,54.6924,54.6336,54.6728,8709.0
2023-11-03 15:25:00,55.81,55.82,55.73,55.77,22018.0,54.663,54.6728,54.5847,54.6238,22018.0
2023-11-03 15:30:00,55.76,55.76,55.64,55.66,16907.0,54.614,54.614,54.4965,54.5161,16907.0
2023-11-03 15:35:00,55.66,55.78,55.64,55.77,15533.0,54.5161,54.6336,54.4965,54.6238,15533.0
2023-11-03 15:40:00,55.79,55.81,55.72,55.76,19517.0,54.6434,54.663,54.5749,54.614,19517.0
2023-11-03 15:45:00,55.75,55.76,55.64,55.67,34578.0,54.6043,54.614,54.4965,54.5259,34578.0
2023-11-03 15:50:00,55.66,55.7,55.62,55.63,46098.0,54.5161,54.5553,54.4769,54.4867,46098.0
2023-11-03 15:55:00,55.62,55.66,55.55,55.61,55310.0,54.4769,54.5161,54.4084,54.4671,55310.0
2023-11-06 09:30:00,55.71,56.09,55.7,56.02,121227.0,54.5651,54.9373,54.5553,54.8687,121227.0
2023-11-06 09:35:00,56.01,56.01,55.81,55.87,69353.0,54.8589,54.8589,54.663,54.7218,69353.0
2023-11-06 09:40:00,55.87,55.88,55.7,55.79,71035.0,54.7218,54.7316,54.5553,54.6434,71035.0
2023-11-06 09:45:00,55.8,55.83,55.58,55.6,61711.0,54.6532,54.6826,54.4377,54.4573,61711.0
2023-11-06 09:50:00,55.65,55.66,55.58,55.65,32133.0,54.5063,54.5161,54.4377,54.5063,32133.0
2023-11-06 09:55:00,55.68,55.7,55.59,55.63,38589.0,54.5357,54.5553,54.4475,54.4867,38589.0
2023-11-06 10:00:00,55.66,55.68,55.53,55.56,51938.0,54.5161,54.5357,54.3888,54.4182,51938.0
2023-11-06 10:05:00,55.56,55.61,55.54,55.61,24887.0,54.4182,54.4671,54.3986,54.4671,24887.0
2023-11-06 10:10:00,55.61,55.61,55.49,55.54,38826.0,54.4671,54.4671,54.3496,54.3986,38826.0
2023-11-06 10:15:00,55.55,55.67,55.51,55.65,25507.0,54.4084,54.5259,54.3692,54.5063,25507.0
2023-11-06 10:20:00,55.67,55.81,55.63,55.67,59663.0,54.5259,54.663,54.4867,54.5259,59663.0
2023-11-06 10:25:00,55.67,55.78,55.67,55.76,18896.0,54.5259,54.6336,54.5259,54.614,18896.0
2023-11-06 10:30:00,55.76,55.77,55.68,55.69,37036.0,54.614,54.6238,54.5357,54.5455,37036.0
2023-11-06 10:35:00,55.69,55.84,55.68,55.83,22514.0,54.5455,54.6924,54.5357,54.6826,22514.0
2023-11-06 10:40:00,55.82,55.87,55.75,55.77,33059.0,54.6728,54.7218,54.6043,54.6238,33059.0
2023-11-06 10:45:00,55.76,55.76,55.64,55.67,35699.0,54.614,54.614,54.4965,54.5259,35699.0
2023-11-06 10:50:00,55.65,55.69,55.64,55.65,15820.0,54.5063,54.5455,54.4965,54.5063,15820.0
2023-11-06 10:55:00,55.68,55.75,55.67,55.73,12900.0,54.5357,54.6043,54.5259,54.5847,12900.0
2023-11-06 11:00:00,55.72,55.79,55.72,55.78,13840.0,54.5749,54.6434,54.5749,54.6336,13840.0
2023-11-06 11:05:00,55.79,55.85,55.78,55.8,21670.0,54.6434,54.7022,54.6336,54.6532,21670.0
2023-11-06 11:10:00,55.79,55.79,55.69,55.75,15771.0,54.6434,54.6434,54.5455,54.6043,15771.0
2023-11-06 11:15:00,55.77,55.78,55.74,55.77,8921.0,54.6238,54.6336,54.5945,54.6238,8921.0
2023-11-06 11:20:00,55.76,55.77,55.7,55.77,23599.0,54.614,54.6238,54.5553,54.6238,23599.0
2023-11-06 11:25:00,55.77,55.86,55.76,55.77,18554.0,54.6238,54.712,54.614,54.6238,18554.0
2023-11-06 11:30:00,55.77,55.8,55.73,55.78,12768.0,54.6238,54.6532,54.5847,54.6336,12768.0
2023-11-06 11:35:00,55.78,55.82,55.75,55.75,14159.0,54.6336,54.6728,54.6043,54.6043,14159.0
2023-11-06 11:40:00,55.79,55.81,55.73,55.74,9394.0,54.6434,54.663,54.5847,54.5945,9394.0
2023-11-06 11:45:00,55.75,55.79,55.73,55.75,15677.0,54.6043,54.6434,54.5847,54.6043,15677.0
2023-11-06 11:50:00,55.76,55.78,55.74,55.77,7237.0,54.614,54.6336,54.5945,54.6238,7237.0
2023-11-06 11:55:00,55.78,55.89,55.78,55.87,20930.0,54.6336,54.7414,54.6336,54.7218,20930.0
2023-11-06 12:00:00,55.88,55.91,55.84,55.85,18889.0,54.7316,54.761,54.6924,54.7022,18889.0
2023-11-06 12:05:00,55.87,55.89,55.83,55.86,7308.0,54.7218,54.7414,54.6826,54.712,7308.0
2023-11-06 12:10:00,55.87,55.88,55.78,55.8,10702.0,54.7218,54.7316,54.6336,54.6532,10702.0
2023-11-06 12:15:00,55.78,55.86,55.78,55.82,8074.0,54.6336,54.712,54.6336,54.6728,8074.0
2023-11-06 12:20:00,55.81,55.85,55.78,55.78,14964.0,54.663,54.7022,54.6336,54.6336,14964.0
2023-11-06 12:25:00,55.77,55.79,55.75,55.76,11848.0,54.6238,54.6434,54.6043,54.614,11848.0
2023-11-06 12:30:00,55.75,55.78,55.72,55.75,7940.0,54.6043,54.6336,54.5749,54.6043,7940.0
2023-11-06 12:35:00,55.74,55.75,55.68,55.7,4787.0,54.5945,54.6043,54.5357,54.5553,4787.0
2023-11-06 12:40:00,55.7,55.71,55.63,55.65,17999.0,54.5553,54.5651,54.4867,54.5063,17999.0
2023-11-06 12:45:00,55.64,55.66,55.59,55.6,37976.0,54.4965,54.5161,54.4475,54.4573,37976.0
2023-11-06 12:50:00,55.6,55.62,55.54,55.62,36544.0,54.4573,54.4769,54.3986,54.4769,36544.0
2023-11-06 12:55:00,55.63,55.68,55.62,55.65,10507.0,54.4867,54.5357,54.4769,54.5063,10507.0
2023-11-06 13:00:00,55.66,55.66,55.53,55.59,36191.0,54.5161,54.5161,54.3888,54.4475,36191.0
2023-11-06 13:05:00,55.6,55.63,55.57,55.57,6550.0,54.4573,54.4867,54.428,54.428,6550.0
2023-11-06 13:10:00,55.58,55.58,55.49,55.51,12793.0,54.4377,54.4377,54.3496,54.3692,12793.0
2023-11-06 13:15:00,55.51,55.51,55.39,55.42,60319.0,54.3692,54.3692,54.2517,54.281,60319.0
2023-11-06 13:20:00,55.41,55.54,55.31,55.53,53468.0,54.2712,54.3986,54.1733,54.3888,53468.0
2023-11-06 13:25:00,55.53,55.55,55.48,55.55,15863.0,54.3888,54.4084,54.3398,54.4084,15863.0
2023-11-06 13:30:00,55.52,55.52,55.45,55.49,14234.0,54.379,54.379,54.3104,54.3496,14234.0
2023-11-06 13:35:00,55.48,55.55,55.47,55.54,16311.0,54.3398,54.4084,54.33,54.3986,16311.0
2023-11-06 13:40:00,55.53,55.57,55.5,55.51,14116.0,54.3888,54.428,54.3594,54.3692,14116.0
2023-11-06 13:45:00,55.51,55.52,55.45,55.47,14407.0,54.3692,54.379,54.3104,54.33,14407.0
2023-11-06 13:50:00,55.44,55.47,55.41,55.42,2946.0,54.3006,54.33,54.2712,54.281,2946.0
2023-11-06 13:55:00,55.41,55.47,55.4,55.47,13424.0,54.2712,54.33,54.2614,54.33,13424.0
2023-11-06 14:00:00,55.47,55.51,55.43,55.45,14897.0,54.33,54.3692,54.2908,54.3104,14897.0
2023-11-06 14:05:00,55.45,55.45,55.32,55.34,52401.0,54.3104,54.3104,54.1831,54.2027,52401.0
2023-11-06 14:10:00,55.34,55.38,55.24,55.25,16589.0,54.2027,54.2419,54.1047,54.1145,16589.0
2023-11-06 14:15:00,55.24,55.35,55.23,55.34,22977.0,54.1047,54.2125,54.0949,54.2027,22977.0
2023-11-06 14:20:00,55.35,55.37,55.28,55.3,10783.0,54.2125,54.2321,54.1439,54.1635,10783.0
2023-11-06 14:25:00,55.31,55.39,55.3,55.39,11306.0,54.1733,54.2517,54.1635,54.2517,11306.0
2023-11-06 14:30:00,55.38,55.5,55.37,55.49,23365.0,54.2419,54.3594,54.2321,54.3496,23365.0
2023-11-06 14:35:00,55.49,55.51,55.42,55.49,38566.0,54.3496,54.3692,54.281,54.3496,38566.0
2023-11-06 14:40:00,55.48,55.65,55.48,55.62,36841.0,54.3398,54.5063,54.3398,54.4769,36841.0
2023-11-06 14:45:00,55.61,55.65,55.56,55.57,22929.0,54.4671,54.5063,54.4182,54.428,22929.0
2023-11-06 14:50:00,55.59,55.65,55.59,55.64,6475.0,54.4475,54.5063,54.4475,54.4965,6475.0
2023-11-06 14:55:00,55.66,55.68,55.63,55.63,9308.0,54.5161,54.5357,54.4867,54.4867,9308.0
2023-11-06 15:00:00,55.65,55.66,55.62,55.66,7639.0,54.5063,54.5161,54.4769,54.5161,7639.0
2023-11-06 15:05:00,55.65,55.68,55.6,55.64,20521.0,54.5063,54.5357,54.4573,54.4965,20521.0
2023-11-06 15:10:00,55.65,55.72,55.65,55.66,13203.0,54.5063,54.5749,54.5063,54.5161,13203.0
2023-11-06 15:15:00,55.66,55.67,55.64,55.65,5621.0,54.5161,54.5259,54.4965,54.5063,5621.0
2023-11-06 15:20:00,55.65,55.66,55.62,55.64,12341.0,54.5063,54.5161,54.4769,54.4965,12341.0
2023-11-06 15:25:00,55.64,55.66,55.6,55.65,16822.0,54.4965,54.5161,54.4573,54.5063,16822.0
2023-11-06 15:30:00,55.65,55.7,55.64,55.69,11059.0,54.5063,54.5553,54.4965,54.5455,11059.0
2023-11-06 15:35:00,55.68,55.68,55.59,55.61,18472.0,54.5357,54.5357,54.4475,54.4671,18472.0
2023-11-06 15:40:00,55.62,55.66,55.56,55.61,16678.0,54.4769,54.5161,54.4182,54.4671,16678.0
2023-11-06 15:45:00,55.61,55.61,55.57,55.6,20298.0,54.4671,54.4671,54.428,54.4573,20298.0
2023-11-06 15:50:00,55.59,55.63,55.54,55.61,40558.0,54.4475,54.4867,54.3986,54.4671,40558.0
2023-11-06 15:55:00,55.6,55.81,55.59,55.79,87108.0,54.4573,54.663,54.4475,54.6434,87108.0
2023-11-07 09:30:00,55.62,55.67,55.48,55.57,83408.0,54.4769,54.5259,54.3398,54.428,83408.0
2023-11-07 09:35:00,55.56,55.59,55.41,55.49,79077.0,54.4182,54.4475,54.2712,54.3496,79077.0
2023-11-07 09:40:00,55.48,55.58,55.44,55.57,121036.0,54.3398,54.4377,54.3006,54.428,121036.0
2023-11-07 09:45:00,55.58,55.61,55.48,55.52,33573.0,54.4377,54.4671,54.3398,54.379,33573.0
2023-11-07 09:50:00,55.52,55.62,55.51,55.57,26750.0,54.379,54.4769,54.3692,54.428,26750.0
2023-11-07 09:55:00,55.59,55.67,55.56,55.65,36368.0,54.4475,54.5259,54.4182,54.5063,36368.0
2023-11-07 10:00:00,55.65,55.78,55.65,55.77,41714.0,54.5063,54.6336,54.5063,54.6238,41714.0
2023-11-07 10:05:00,55.77,55.79,55.72,55.76,24574.0,54.6238,54.6434,54.5749,54.614,24574.0
2023-11-07 10:10:00,55.75,55.87,55.7,55.77,49804.0,54.6043,54.7218,54.5553,54.6238,49804.0
2023-11-07 10:15:00,55.77,55.77,55.66,55.75,13227.0,54.6238,54.6238,54.5161,54.6043,13227.0
2023-11-07 10:20:00,55.78,55.78,55.71,55.76,10446.0,54.6336,54.6336,54.5651,54.614,10446.0
2023-11-07 10:25:00,55.76,55.95,55.76,55.94,52112.0,54.614,54.8001,54.614,54.7903,52112.0
2023-11-07 10:30:00,55.94,56.05,55.9,56.04,24472.0,54.7903,54.8981,54.7512,54.8883,24472.0
2023-11-07 10:35:00,56.05,56.13,56.04,56.09,36475.0,54.8981,54.9764,54.8883,54.9373,36475.0
2023-11-07 10:40:00,56.09,56.1,56.02,56.08,19464.0,54.9373,54.9471,54.8687,54.9275,19464.0
2023-11-07 10:45:00,56.05,56.16,56.03,56.16,27329.0,54.8981,55.0058,54.8785,55.0058,27329.0
2023-11-07 10:50:00,56.15,56.21,56.14,56.18,23311.0,54.996,55.0548,54.9862,55.0254,23311.0
2023-11-07 10:55:00,56.2,56.21,56.06,56.12,27285.0,55.045,55.0548,54.9079,54.9667,27285.0
2023-11-07 11:00:00,56.12,56.12,56.05,56.08,9995.0,54.9667,54.9667,54.8981,54.9275,9995.0
2023-11-07 11:05:00,56.09,56.1,56.0,56.0,14471.0,54.9373,54.9471,54.8491,54.8491,14471.0
2023-11-07 11:10:00,55.99,56.01,55.94,55.97,20857.0,54.8393,54.8589,54.7903,54.8197,20857.0
2023-11-07 11:15:00,55.96,56.06,55.96,56.01,23507.0,54.8099,54.9079,54.8099,54.8589,23507.0
2023-11-07 11:20:00,56.02,56.09,56.02,56.06,8426.0,54.8687,54.9373,54.8687,54.9079,8426.0
2023-11-07 11:25:00,56.08,56.12,56.03,56.08,23336.0,54.9275,54.9667,54.8785,54.9275,23336.0
2023-11-07 11:30:00,56.08,56.2,56.08,56.19,13584.0,54.9275,55.045,54.9275,55.0352,13584.0
2023-11-07 11:35:00,56.18,56.23,56.17,56.2,26032.0,55.0254,55.0744,55.0156,55.045,26032.0
2023-11-07 11:40:00,56.2,56.27,56.2,56.22,20773.0,55.045,55.1136,55.045,55.0646,20773.0
2023-11-07 11:45:00,56.22,56.23,55.99,56.04,75465.0,55.0646,55.0744,54.8393,54.8883,75465.0
2023-11-07 11:50:00,56.05,56.08,56.04,56.07,6109.0,54.8981,54.9275,54.8883,54.9177,6109.0
2023-11-07 11:55:00,56.05,56.11,56.02,56.06,7578.0,54.8981,54.9569,54.8687,54.9079,7578.0
2023-11-07 12:00:00,56.03,56.04,55.95,55.96,9360.0,54.8785,54.8883,54.8001,54.8099,9360.0
2023-11-07 12:05:00,55.96,56.03,55.92,55.97,18635.0,54.8099,54.8785,54.7708,54.8197,18635.0
2023-11-07 12:10:00,55.99,56.0,55.94,55.94,2546.0,54.8393,54.8491,54.7903,54.7903,2546.0
2023-11-07 12:15:00,55.96,55.96,55.84,55.92,19540.0,54.8099,54.8099,54.6924,54.7708,19540.0
2023-11-07 12:20:00,55.92,55.95,55.89,55.95,6000.0,54.7708,54.8001,54.7414,54.8001,6000.0
2023-11-07 12:25:00,55.96,56.01,55.9,55.91,7022.0,54.8099,54.8589,54.7512,54.761,7022.0
2023-11-07 12:30:00,55.91,55.94,55.76,55.9,38752.0,54.761,54.7903,54.614,54.7512,38752.0
2023-11-07 12:35:00,55.88,55.92,55.86,55.9,21897.0,54.7316,54.7708,54.712,54.7512,21897.0
2023-11-07 12:40:00,55.88,55.9,55.84,55.9,4672.0,54.7316,54.7512,54.6924,54.7512,4672.0
2023-11-07 12:45:00,55.9,56.02,55.87,55.89,13265.0,54.7512,54.8687,54.7218,54.7414,13265.0
2023-11-07 12:50:00,55.89,55.92,55.86,55.9,6860.0,54.7414,54.7708,54.712,54.7512,6860.0
2023-11-07 12:55:00,55.87,56.01,55.87,56.01,3715.0,54.7218,54.8589,54.7218,54.8589,3715.0
2023-11-07 13:00:00,55.99,56.11,55.98,56.1,7370.0,54.8393,54.9569,54.8295,54.9471,7370.0
2023-11-07 13:05:00,56.05,56.11,56.04,56.11,12990.0,54.8981,54.9569,54.8883,54.9569,12990.0
2023-11-07 13:10:00,56.11,56.15,56.08,56.11,22705.0,54.9569,54.996,54.9275,54.9569,22705.0
2023-11-07 13:15:00,56.09,56.13,56.05,56.08,11448.0,54.9373,54.9764,54.8981,54.9275,11448.0
2023-11-07 13:20:00,56.08,56.1,56.0,56.08,8746.0,54.9275,54.9471,54.8491,54.9275,8746.0
2023-11-07 13:25:00,56.07,56.08,56.03,56.03,9642.0,54.9177,54.9275,54.8785,54.8785,9642.0
2023-11-07 13:30:00,56.03,56.05,56.01,56.01,3611.0,54.8785,54.8981,54.8589,54.8589,3611.0
2023-11-07 13:35:00,56.04,56.07,56.02,56.07,9573.0,54.8883,54.9177,54.8687,54.9177,9573.0
2023-11-07 13:40:00,56.07,56.09,56.02,56.04,5670.0,54.9177,54.9373,54.8687,54.8883,5670.0
2023-11-07 13:45:00,56.05,56.12,56.05,56.07,12954.0,54.8981,54.9667,54.8981,54.9177,12954.0
2023-11-07 13:50:00,56.08,56.12,56.01,56.04,32487.0,54.9275,54.9667,54.8589,54.8883,32487.0
2023-11-07 13:55:00,56.01,56.07,55.93,56.05,21349.0,54.8589,54.9177,54.7806,54.8981,21349.0
2023-11-07 14:00:00,56.04,56.09,56.04,56.08,3595.0,54.8883,54.9373,54.8883,54.9275,3595.0
2023-11-07 14:05:00,56.07,56.07,55.99,56.02,11553.0,54.9177,54.9177,54.8393,54.8687,11553.0
2023-11-07 14:10:00,56.04,56.06,56.03,56.03,8035.0,54.8883,54.9079,54.8785,54.8785,8035.0
2023-11-07 14:15:00,56.05,56.09,56.04,56.04,1015.0,54.8981,54.9373,54.8883,54.8883,1015.0
2023-11-07 14:20:00,56.05,56.12,56.05,56.12,3811.0,54.8981,54.9667,54.8981,54.9667,3811.0
2023-11-07 14:25:00,56.09,56.09,56.06,56.08,4028.0,54.9373,54.9373,54.9079,54.9275,4028.0
2023-11-07 14:30:00,56.09,56.12,56.07,56.08,8279.0,54.9373,54.9667,54.9177,54.9275,8279.0
2023-11-07 14:35:00,56.06,56.07,55.98,55.98,11144.0,54.9079,54.9177,54.8295,54.8295,11144.0
2023-11-07 14:40:00,55.98,56.0,55.93,55.98,19465.0,54.8295,54.8491,54.7806,54.8295,19465.0
2023-11-07 14:45:00,55.97,56.05,55.97,55.99,12335.0,54.8197,54.8981,54.8197,54.8393,12335.0
2023-11-07 14:50:00,56.01,56.04,56.0,56.01,11167.0,54.8589,54.8883,54.8491,54.8589,11167.0
2023-11-07 14:55:00,56.02,56.02,55.96,55.98,8633.0,54.8687,54.8687,54.8099,54.8295,8633.0
2023-11-07 15:00:00,55.99,56.09,55.99,56.04,9637.0,54.8393,54.9373,54.8393,54.8883,9637.0
2023-11-07 15:05:00,56.04,56.05,55.98,55.98,5916.0,54.8883,54.8981,54.8295,54.8295,5916.0
2023-11-07 15:10:00,55.97,55.98,55.93,55.98,3500.0,54.8197,54.8295,54.7806,54.8295,3500.0
2023-11-07 15:15:00,55.98,56.04,55.96,56.03,11386.0,54.8295,54.8883,54.8099,54.8785,11386.0
2023-11-07 15:20:00,55.98,56.07,55.97,56.04,29937.0,54.8295,54.9177,54.8197,54.8883,29937.0
2023-11-07 15:25:00,56.04,56.07,56.03,56.07,10148.0,54.8883,54.9177,54.8785,54.9177,10148.0
2023-11-07 15:30:00,56.07,56.13,56.07,56.12,16482.0,54.9177,54.9764,54.9177,54.9667,16482.0
2023-11-07 15:35:00,56.13,56.21,56.12,56.2,9582.0,54.9764,55.0548,54.9667,55.045,9582.0
2023-11-07 15:40:00,56.19,56.22,56.18,56.22,6104.0,55.0352,55.0646,55.0254,55.0646,6104.0
2023-11-07 15:45:00,56.22,56.24,56.13,56.13,19734.0,55.0646,55.0842,54.9764,54.9764,19734.0
2023-11-07 15:50:00,56.13,56.13,55.92,55.92,67163.0,54.9764,54.9764,54.7708,54.7708,67163.0
2023-11-07 15:55:00,55.91,56.04,55.79,56.02,79520.0,54.761,54.8883,54.6434,54.8687,79520.0
2023-11-08 09:30:00,56.28,56.42,56.18,56.33,79547.0,55.1234,55.2605,55.0254,55.1723,79547.0
2023-11-08 09:35:00,56.34,56.37,56.24,56.28,48554.0,55.1821,55.2115,55.0842,55.1234,48554.0
2023-11-08 09:40:00,56.29,56.34,56.26,56.31,43972.0,55.1332,55.1821,55.1038,55.1527,43972.0
2023-11-08 09:45:00,56.3,56.48,56.26,56.48,44055.0,55.143,55.3193,55.1038,55.3193,44055.0
2023-11-08 09:50:00,56.5,56.51,56.36,56.36,30653.0,55.3388,55.3486,55.2017,55.2017,30653.0
2023-11-08 09:55:00,56.37,56.39,56.29,56.39,20692.0,55.2115,55.2311,55.1332,55.2311,20692.0
2023-11-08 10:00:00,56.4,56.44,56.19,56.19,44221.0,55.2409,55.2801,55.0352,55.0352,44221.0
2023-11-08 10:05:00,56.18,56.27,56.15,56.27,23921.0,55.0254,55.1136,54.996,55.1136,23921.0
2023-11-08 10:10:00,56.3,56.34,56.21,56.28,15763.0,55.143,55.1821,55.0548,55.1234,15763.0
2023-11-08 10:15:00,56.26,56.34,56.22,56.31,16604.0,55.1038,55.1821,55.0646,55.1527,16604.0
2023-11-08 10:20:00,56.28,56.28,56.16,56.18,19219.0,55.1234,55.1234,55.0058,55.0254,19219.0
2023-11-08 10:25:00,56.2,56.25,56.14,56.19,17066.0,55.045,55.094,54.9862,55.0352,17066.0
2023-11-08 10:30:00,56.21,56.24,56.11,56.14,11124.0,55.0548,55.0842,54.9569,54.9862,11124.0
2023-11-08 10:35:00,56.1,56.14,56.04,56.05,20081.0,54.9471,54.9862,54.8883,54.8981,20081.0
2023-11-08 10:40:00,56.05,56.17,56.05,56.17,39040.0,54.8981,55.0156,54.8981,55.0156,39040.0
2023-11-08 10:45:00,56.18,56.18,56.04,56.06,19761.0,55.0254,55.0254,54.8883,54.9079,19761.0
2023-11-08 10:50:00,56.08,56.09,55.96,55.99,18513.0,54.9275,54.9373,54.8099,54.8393,18513.0
2023-11-08 10:55:00,55.98,56.05,55.94,55.97,35580.0,54.8295,54.8981,54.7903,54.8197,35580.0
2023-11-08 11:00:00,55.96,56.01,55.95,55.99,16541.0,54.8099,54.8589,54.8001,54.8393,16541.0
2023-11-08 11:05:00,55.98,55.99,55.88,55.91,16337.0,54.8295,54.8393,54.7316,54.761,16337.0
2023-11-08 11:10:00,55.93,56.03,55.93,56.01,26579.0,54.7806,54.8785,54.7806,54.8589,26579.0
2023-11-08 11:15:00,56.0,56.12,56.0,56.07,25734.0,54.8491,54.9667,54.8491,54.9177,25734.0
2023-11-08 11:20:00,56.07,56.07,55.77,55.83,14388.0,54.9177,54.9177,54.6238,54.6826,14388.0
2023-11-08 11:25:00,55.83,55.91,55.8,55.88,15427.0,54.6826,54.761,54.6532,54.7316,15427.0
2023-11-08 11:30:00,55.87,55.93,55.78,55.82,66918.0,54.7218,54.7806,54.6336,54.6728,66918.0
2023-11-08 11:35:00,55.83,55.86,55.74,55.75,35731.0,54.6826,54.712,54.5945,54.6043,35731.0
2023-11-08 11:40:00,55.76,55.86,55.75,55.86,26197.0,54.614,54.712,54.6043,54.712,26197.0
2023-11-08 11:45:00,55.86,55.88,55.78,55.83,13870.0,54.712,54.7316,54.6336,54.6826,13870.0
2023-11-08 11:50:00,55.78,55.79,55.68,55.77,55509.0,54.6336,54.6434,54.5357,54.6238,55509.0
2023-11-08 11:55:00,55.76,55.76,55.6,55.66,14099.0,54.614,54.614,54.4573,54.5161,14099.0
2023-11-08 12:00:00,55.65,55.67,55.47,55.52,62500.0,54.5063,54.5259,54.33,54.379,62500.0
2023-11-08 12:05:00,55.53,55.54,55.23,55.28,53526.0,54.3888,54.3986,54.0949,54.1439,53526.0
2023-11-08 12:10:00,55.29,55.44,55.27,55.38,27880.0,54.1537,54.3006,54.1341,54.2419,27880.0
2023-11-08 12:15:00,55.38,55.44,55.33,55.44,14370.0,54.2419,54.3006,54.1929,54.3006,14370.0
2023-11-08 12:20:00,55.43,55.49,55.43,55.46,13536.0,54.2908,54.3496,54.2908,54.3202,13536.0
2023-11-08 12:25:00,55.46,55.49,55.4,55.45,9859.0,54.3202,54.3496,54.2614,54.3104,9859.0
2023-11-08 12:30:00,55.45,55.48,55.37,55.48,3300.0,54.3104,54.3398,54.2321,54.3398,3300.0
2023-11-08 12:35:00,55.48,55.56,55.46,55.56,8921.0,54.3398,54.4182,54.3202,54.4182,8921.0
2023-11-08 12:40:00,55.54,55.54,55.46,55.53,8900.0,54.3986,54.3986,54.3202,54.3888,8900.0
2023-11-08 12:45:00,55.5,55.51,55.43,55.45,15079.0,54.3594,54.3692,54.2908,54.3104,15079.0
2023-11-08 12:50:00,55.45,55.45,55.4,55.42,11600.0,54.3104,54.3104,54.2614,54.281,11600.0
2023-11-08 12:55:00,55.4,55.49,55.39,55.49,4060.0,54.2614,54.3496,54.2517,54.3496,4060.0
2023-11-08 13:00:00,55.48,55.63,55.44,55.59,52687.0,54.3398,54.4867,54.3006,54.4475,52687.0
2023-11-08 13:05:00,55.59,55.66,55.58,55.62,21487.0,54.4475,54.5161,54.4377,54.4769,21487.0
2023-11-08 13:10:00,55.6,55.6,55.45,55.45,14284.0,54.4573,54.4573,54.3104,54.3104,14284.0
2023-11-08 13:15:00,55.44,55.47,55.38,55.38,13841.0,54.3006,54.33,54.2419,54.2419,13841.0
2023-11-08 13:20:00,55.39,55.51,55.34,55.51,10797.0,54.2517,54.3692,54.2027,54.3692,10797.0
2023-11-08 13:25:00,55.52,55.57,55.48,55.57,7131.0,54.379,54.428,54.3398,54.428,7131.0
2023-11-08 13:30:00,55.57,55.62,55.56,55.6,4950.0,54.428,54.4769,54.4182,54.4573,4950.0
2023-11-08 13:35:00,55.6,55.68,55.6,55.64,7408.0,54.4573,54.5357,54.4573,54.4965,7408.0
2023-11-08 13:40:00,55.66,55.67,55.65,55.66,4155.0,54.5161,54.5259,54.5063,54.5161,4155.0
2023-11-08 13:45:00,55.68,55.68,55.59,55.62,3835.0,54.5357,54.5357,54.4475,54.4769,3835.0
2023-11-08 13:50:00,55.62,55.66,55.62,55.63,3700.0,54.4769,54.5161,54.4769,54.4867,3700.0
2023-11-08 13:55:00,55.65,55.65,55.57,55.6,3100.0,54.5063,54.5063,54.428,54.4573,3100.0
2023-11-08 14:00:00,55.59,55.77,55.59,55.73,5910.0,54.4475,54.6238,54.4475,54.5847,5910.0
2023-11-08 14:05:00,55.74,55.76,55.72,55.72,5794.0,54.5945,54.614,54.5749,54.5749,5794.0
2023-11-08 14:10:00,55.73,55.73,55.66,55.68,1500.0,54.5847,54.5847,54.5161,54.5357,1500.0
2023-11-08 14:15:00,55.68,55.73,55.68,55.71,2400.0,54.5357,54.5847,54.5357,54.5651,2400.0
2023-11-08 14:20:00,55.69,55.71,55.67,55.67,2340.0,54.5455,54.5651,54.5259,54.5259,2340.0
2023-11-08 14:25:00,55.66,55.67,55.61,55.66,19220.0,54.5161,54.5259,54.4671,54.5161,19220.0
2023-11-08 14:30:00,55.65,55.7,55.52,55.55,20413.0,54.5063,54.5553,54.379,54.4084,20413.0
2023-11-08 14:35:00,55.53,55.62,55.53,55.62,12450.0,54.3888,54.4769,54.3888,54.4769,12450.0
2023-11-08 14:40:00,55.63,55.64,55.56,55.59,5800.0,54.4867,54.4965,54.4182,54.4475,5800.0
2023-11-08 14:45:00,55.62,55.63,55.59,55.62,1300.0,54.4769,54.4867,54.4475,54.4769,1300.0
2023-11-08 14:50:00,55.59,55.63,55.59,55.63,2100.0,54.4475,54.4867,54.4475,54.4867,2100.0
2023-11-08 14:55:00,55.62,55.62,55.5,55.52,5984.0,54.4769,54.4769,54.3594,54.379,5984.0
2023-11-08 15:00:00,55.53,55.61,55.53,55.61,6203.0,54.3888,54.4671,54.3888,54.4671,6203.0
2023-11-08 15:05:00,55.6,55.63,55.58,55.61,1125.0,54.4573,54.4867,54.4377,54.4671,1125.0
2023-11-08 15:10:00,55.6,55.64,55.59,55.64,900.0,54.4573,54.4965,54.4475,54.4965,900.0
2023-11-08 15:15:00,55.65,55.7,55.64,55.67,10900.0,54.5063,54.5553,54.4965,54.5259,10900.0
2023-11-08 15:20:00,55.68,55.69,55.67,55.68,3160.0,54.5357,54.5455,54.5259,54.5357,3160.0
2023-11-08 15:25:00,55.67,55.69,55.66,55.66,2598.0,54.5259,54.5455,54.5161,54.5161,2598.0
2023-11-08 15:30:00,55.64,55.64,55.59,55.59,4641.0,54.4965,54.4965,54.4475,54.4475,4641.0
2023-11-08 15:35:00,55.59,55.66,55.59,55.66,7375.0,54.4475,54.5161,54.4475,54.5161,7375.0
2023-11-08 15:40:00,55.66,55.97,55.66,55.92,25948.0,54.5161,54.8197,54.5161,54.7708,25948.0
2023-11-08 15:45:00,55.89,55.93,55.83,55.83,12308.0,54.7414,54.7806,54.6826,54.6826,12308.0
2023-11-08 15:50:00,55.84,55.9,55.82,55.85,14009.0,54.6924,54.7512,54.6728,54.7022,14009.0
2023-11-08 15:55:00,55.86,55.87,55.74,55.8,51920.0,54.712,54.7218,54.5945,54.6532,51920.0
2023-11-09 09:30:00,56.18,56.18,55.82,55.91,87178.0,55.0254,55.0254,54.6728,54.761,87178.0
2023-11-09 09:35:00,55.92,55.93,55.76,55.87,77571.0,54.7708,54.7806,54.614,54.7218,77571.0
2023-11-09 09:40:00,55.86,55.93,55.8,55.8,47242.0,54.712,54.7806,54.6532,54.6532,47242.0
2023-11-09 09:45:00,55.79,55.79,55.63,55.71,51342.0,54.6434,54.6434,54.4867,54.5651,51342.0
2023-11-09 09:50:00,55.71,55.75,55.63,55.71,27997.0,54.5651,54.6043,54.4867,54.5651,27997.0
2023-11-09 09:55:00,55.71,55.81,55.69,55.8,33007.0,54.5651,54.663,54.5455,54.6532,33007.0
2023-11-09 10:00:00,55.8,55.92,55.62,55.64,58961.0,54.6532,54.7708,54.4769,54.4965,58961.0
2023-11-09 10:05:00,55.64,55.66,55.37,55.47,67546.0,54.4965,54.5161,54.2321,54.33,67546.0
2023-11-09 10:10:00,55.46,55.49,55.38,55.48,27686.0,54.3202,54.3496,54.2419,54.3398,27686.0
2023-11-09 10:15:00,55.5,55.5,55.27,55.29,32033.0,54.3594,54.3594,54.1341,54.1537,32033.0
2023-11-09 10:20:00,55.28,55.42,55.26,55.4,29853.0,54.1439,54.281,54.1243,54.2614,29853.0
2023-11-09 10:25:00,55.39,55.39,55.32,55.34,17884.0,54.2517,54.2517,54.1831,54.2027,17884.0
2023-11-09 10:30:00,55.33,55.34,55.24,55.24,21371.0,54.1929,54.2027,54.1047,54.1047,21371.0
2023-11-09 10:35:00,55.24,55.42,55.2,55.32,37054.0,54.1047,54.281,54.0656,54.1831,37054.0
2023-11-09 10:40:00,55.33,55.37,55.23,55.35,22900.0,54.1929,54.2321,54.0949,54.2125,22900.0
2023-11-09 10:45:00,55.34,55.39,55.3,55.35,31358.0,54.2027,54.2517,54.1635,54.2125,31358.0
2023-11-09 10:50:00,55.36,55.48,55.36,55.48,17740.0,54.2223,54.3398,54.2223,54.3398,17740.0
2023-11-09 10:55:00,55.49,55.58,55.47,55.58,30594.0,54.3496,54.4377,54.33,54.4377,30594.0
2023-11-09 11:00:00,55.56,55.69,55.56,55.69,22138.0,54.4182,54.5455,54.4182,54.5455,22138.0
2023-11-09 11:05:00,55.69,55.89,55.69,55.82,36602.0,54.5455,54.7414,54.5455,54.6728,36602.0
2023-11-09 11:10:00,55.82,55.84,55.77,55.79,18382.0,54.6728,54.6924,54.6238,54.6434,18382.0
2023-11-09 11:15:00,55.8,55.89,55.8,55.81,27829.0,54.6532,54.7414,54.6532,54.663,27829.0
2023-11-09 11:20:00,55.82,55.82,55.77,55.8,11570.0,54.6728,54.6728,54.6238,54.6532,11570.0
2023-11-09 11:25:00,55.79,55.8,55.71,55.75,17632.0,54.6434,54.6532,54.5651,54.6043,17632.0
2023-11-09 11:30:00,55.75,55.85,55.73,55.83,7265.0,54.6043,54.7022,54.5847,54.6826,7265.0
2023-11-09 11:35:00,55.84,55.87,55.71,55.74,32003.0,54.6924,54.7218,54.5651,54.5945,32003.0
2023-11-09 11:40:00,55.72,55.78,55.72,55.77,23339.0,54.5749,54.6336,54.5749,54.6238,23339.0
2023-11-09 11:45:00,55.76,55.87,55.76,55.85,18511.0,54.614,54.7218,54.614,54.7022,18511.0
2023-11-09 11:50:00,55.85,55.91,55.81,55.83,13005.0,54.7022,54.761,54.663,54.6826,13005.0
2023-11-09 11:55:00,55.83,55.83,55.73,55.74,27243.0,54.6826,54.6826,54.5847,54.5945,27243.0
2023-11-09 12:00:00,55.74,55.8,55.73,55.8,10290.0,54.5945,54.6532,54.5847,54.6532,10290.0
2023-11-09 12:05:00,55.82,55.84,55.79,55.83,8164.0,54.6728,54.6924,54.6434,54.6826,8164.0
2023-11-09 12:10:00,55.82,55.82,55.73,55.75,17471.0,54.6728,54.6728,54.5847,54.6043,17471.0
2023-11-09 12:15:00,55.73,55.76,55.71,55.74,9580.0,54.5847,54.614,54.5651,54.5945,9580.0
2023-11-09 12:20:00,55.75,55.76,55.71,55.76,4506.0,54.6043,54.614,54.5651,54.614,4506.0
2023-11-09 12:25:00,55.75,55.75,55.69,55.69,13726.0,54.6043,54.6043,54.5455,54.5455,13726.0
2023-11-09 12:30:00,55.69,55.75,55.68,55.7,21510.0,54.5455,54.6043,54.5357,54.5553,21510.0
2023-11-09 12:35:00,55.73,55.73,55.67,55.67,9178.0,54.5847,54.5847,54.5259,54.5259,9178.0
2023-11-09 12:40:00,55.69,55.75,55.69,55.72,14304.0,54.5455,54.6043,54.5455,54.5749,14304.0
2023-11-09 12:45:00,55.73,55.8,55.73,55.77,17000.0,54.5847,54.6532,54.5847,54.6238,17000.0
2023-11-09 12:50:00,55.76,55.81,55.75,55.79,9280.0,54.614,54.663,54.6043,54.6434,9280.0
2023-11-09 12:55:00,55.8,55.85,55.75,55.82,15071.0,54.6532,54.7022,54.6043,54.6728,15071.0
2023-11-09 13:00:00,55.8,55.82,55.16,55.34,176303.0,54.6532,54.6728,54.0264,54.2027,176303.0
2023-11-09 13:05:00,55.37,55.44,55.03,55.14,71099.0,54.2321,54.3006,53.8991,54.0068,71099.0
2023-11-09 13:10:00,55.14,55.55,55.12,55.52,75491.0,54.0068,54.4084,53.9872,54.379,75491.0
2023-11-09 13:15:00,55.51,55.51,55.29,55.31,22972.0,54.3692,54.3692,54.1537,54.1733,22972.0
2023-11-09 13:20:00,55.29,55.55,55.29,55.51,25375.0,54.1537,54.4084,54.1537,54.3692,25375.0
2023-11-09 13:25:00,55.52,55.53,55.43,55.45,11258.0,54.379,54.3888,54.2908,54.3104,11258.0
2023-11-09 13:30:00,55.43,55.44,55.29,55.43,29429.0,54.2908,54.3006,54.1537,54.2908,29429.0
2023-11-09 13:35:00,55.42,55.51,55.34,55.34,18161.0,54.281,54.3692,54.2027,54.2027,18161.0
2023-11-09 13:40:00,55.34,55.37,55.15,55.21,21097.0,54.2027,54.2321,54.0166,54.0754,21097.0
2023-11-09 13:45:00,55.22,55.28,55.18,55.24,17866.0,54.0851,54.1439,54.046,54.1047,17866.0
2023-11-09 13:50:00,55.27,55.28,55.14,55.16,16121.0,54.1341,54.1439,54.0068,54.0264,16121.0
2023-11-09 13:55:00,55.17,55.29,55.11,55.17,22591.0,54.0362,54.1537,53.9774,54.0362,22591.0
2023-11-09 14:00:00,55.16,55.16,54.86,54.93,101847.0,54.0264,54.0264,53.7325,53.8011,101847.0
2023-11-09 14:05:00,54.92,55.02,54.85,55.0,39119.0,53.7913,53.8893,53.7228,53.8697,39119.0
2023-11-09 14:10:00,54.94,54.95,54.81,54.82,23234.0,53.8109,53.8207,53.6836,53.6934,23234.0
2023-11-09 14:15:00,54.85,54.87,54.67,54.71,75674.0,53.7228,53.7423,53.5464,53.5856,75674.0
2023-11-09 14:20:00,54.72,54.95,54.72,54.93,33985.0,53.5954,53.8207,53.5954,53.8011,33985.0
2023-11-09 14:25:00,54.93,55.05,54.9,54.93,26022.0,53.8011,53.9186,53.7717,53.8011,26022.0
2023-11-09 14:30:00,54.93,55.01,54.86,54.9,51803.0,53.8011,53.8795,53.7325,53.7717,51803.0
2023-11-09 14:35:00,54.9,54.91,54.65,54.76,46172.0,53.7717,53.7815,53.5269,53.6346,46172.0
2023-11-09 14:40:00,54.77,54.78,54.6,54.65,19545.0,53.6444,53.6542,53.4779,53.5269,19545.0
2023-11-09 14:45:00,54.66,54.83,54.66,54.83,5591.0,53.5367,53.7032,53.5367,53.7032,5591.0
2023-11-09 14:50:00,54.8,54.8,54.67,54.72,13936.0,53.6738,53.6738,53.5464,53.5954,13936.0
2023-11-09 14:55:00,54.7,54.74,54.65,54.72,10847.0,53.5758,53.615,53.5269,53.5954,10847.0
2023-11-09 15:00:00,54.71,54.8,54.64,54.79,22376.0,53.5856,53.6738,53.5171,53.664,22376.0
2023-11-09 15:05:00,54.77,54.84,54.76,54.84,10354.0,53.6444,53.713,53.6346,53.713,10354.0
2023-11-09 15:10:00,54.84,54.93,54.83,54.88,33745.0,53.713,53.8011,53.7032,53.7521,33745.0
2023-11-09 15:15:00,54.89,54.89,54.77,54.83,23088.0,53.7619,53.7619,53.6444,53.7032,23088.0
2023-11-09 15:20:00,54.84,54.84,54.71,54.71,20815.0,53.713,53.713,53.5856,53.5856,20815.0
2023-11-09 15:25:00,54.7,54.78,54.65,54.65,14474.0,53.5758,53.6542,53.5269,53.5269,14474.0
2023-11-09 15:30:00,54.68,54.74,54.63,54.73,22836.0,53.5562,53.615,53.5073,53.6052,22836.0
2023-11-09 15:35:00,54.72,54.73,54.58,54.61,23225.0,53.5954,53.6052,53.4583,53.4877,23225.0
2023-11-09 15:40:00,54.59,54.72,54.59,54.63,18838.0,53.4681,53.5954,53.4681,53.5073,18838.0
2023-11-09 15:45:00,54.64,54.68,54.61,54.66,17330.0,53.5171,53.5562,53.4877,53.5367,17330.0
2023-11-09 15:50:00,54.66,54.78,54.64,54.66,39411.0,53.5367,53.6542,53.5171,53.5367,39411.0
2023-11-09 15:55:00,54.65,54.79,54.61,54.76,51188.0,53.5269,53.664,53.4877,53.6346,51188.0
2023-11-10 09:30:00,55.54,55.61,55.19,55.29,64720.0,54.3986,54.4671,54.0558,54.1537,64720.0
2023-11-10 09:35:00,55.3,55.44,55.09,55.41,87089.0,54.1635,54.3006,53.9578,54.2712,87089.0
2023-11-10 09:40:00,55.42,55.44,55.26,55.33,58301.0,54.281,54.3006,54.1243,54.1929,58301.0
2023-11-10 09:45:00,55.37,55.39,55.2,55.2,32200.0,54.2321,54.2517,54.0656,54.0656,32200.0
2023-11-10 09:50:00,55.23,55.25,55.08,55.22,81965.0,54.0949,54.1145,53.948,54.0851,81965.0
2023-11-10 09:55:00,55.23,55.24,55.1,55.18,47738.0,54.0949,54.1047,53.9676,54.046,47738.0
2023-11-10 10:00:00,55.17,55.18,54.94,54.99,78463.0,54.0362,54.046,53.8109,53.8599,78463.0
2023-11-10 10:05:00,55.01,55.14,54.97,55.04,20137.0,53.8795,54.0068,53.8403,53.9088,20137.0
2023-11-10 10:10:00,55.02,55.16,55.0,55.02,32787.0,53.8893,54.0264,53.8697,53.8893,32787.0
2023-11-10 10:15:00,55.04,55.12,54.95,55.12,20580.0,53.9088,53.9872,53.8207,53.9872,20580.0
2023-11-10 10:20:00,55.12,55.21,55.04,55.09,41821.0,53.9872,54.0754,53.9088,53.9578,41821.0
2023-11-10 10:25:00,55.06,55.09,54.91,55.0,28508.0,53.9284,53.9578,53.7815,53.8697,28508.0
2023-11-10 10:30:00,54.98,55.06,54.85,54.85,22272.0,53.8501,53.9284,53.7228,53.7228,22272.0
2023-11-10 10:35:00,54.86,54.98,54.83,54.88,21223.0,53.7325,53.8501,53.7032,53.7521,21223.0
2023-11-10 10:40:00,54.86,54.91,54.81,54.9,19588.0,53.7325,53.7815,53.6836,53.7717,19588.0
2023-11-10 10:45:00,54.89,55.12,54.86,55.02,22264.0,53.7619,53.9872,53.7325,53.8893,22264.0
2023-11-10 10:50:00,55.02,55.08,54.98,55.02,25900.0,53.8893,53.948,53.8501,53.8893,25900.0
2023-11-10 10:55:00,55.01,55.09,54.96,55.08,18457.0,53.8795,53.9578,53.8305,53.948,18457.0
2023-11-10 11:00:00,55.07,55.34,55.06,55.33,51350.0,53.9382,54.2027,53.9284,54.1929,51350.0
2023-11-10 11:05:00,55.35,55.5,55.33,55.42,32703.0,54.2125,54.3594,54.1929,54.281,32703.0
2023-11-10 11:10:00,55.42,55.49,55.38,55.47,16565.0,54.281,54.3496,54.2419,54.33,16565.0
2023-11-10 11:15:00,55.49,55.51,55.38,55.41,16091.0,54.3496,54.3692,54.2419,54.2712,16091.0
2023-11-10 11:20:00,55.41,55.46,55.41,55.41,7502.0,54.2712,54.3202,54.2712,54.2712,7502.0
2023-11-10 11:25:00,55.36,55.4,55.34,55.38,8979.0,54.2223,54.2614,54.2027,54.2419,8979.0
2023-11-10 11:30:00,55.39,55.41,55.31,55.34,12791.0,54.2517,54.2712,54.1733,54.2027,12791.0
2023-11-10 11:35:00,55.34,55.38,55.29,55.33,15734.0,54.2027,54.2419,54.1537,54.1929,15734.0
2023-11-10 11:40:00,55.35,55.45,55.34,55.44,9448.0,54.2125,54.3104,54.2027,54.3006,9448.0
2023-11-10 11:45:00,55.44,55.44,55.32,55.32,7488.0,54.3006,54.3006,54.1831,54.1831,7488.0
2023-11-10 11:50:00,55.33,55.42,55.32,55.41,7508.0,54.1929,54.281,54.1831,54.2712,7508.0
2023-11-10 11:55:00,55.42,55.42,55.35,55.42,10200.0,54.281,54.281,54.2125,54.281,10200.0
2023-11-10 12:00:00,55.42,55.59,55.41,55.55,26808.0,54.281,54.4475,54.2712,54.4084,26808.0
2023-11-10 12:05:00,55.57,55.62,55.56,55.59,14962.0,54.428,54.4769,54.4182,54.4475,14962.0
2023-11-10 12:10:00,55.58,55.62,55.5,55.53,7800.0,54.4377,54.4769,54.3594,54.3888,7800.0
2023-11-10 12:15:00,55.51,55.58,55.51,55.58,4802.0,54.3692,54.4377,54.3692,54.4377,4802.0
2023-11-10 12:20:00,55.57,55.61,55.55,55.59,7200.0,54.428,54.4671,54.4084,54.4475,7200.0
2023-11-10 12:25:00,55.59,55.62,55.58,55.59,13109.0,54.4475,54.4769,54.4377,54.4475,13109.0
2023-11-10 12:30:00,55.6,55.89,55.6,55.87,48513.0,54.4573,54.7414,54.4573,54.7218,48513.0
2023-11-10 12:35:00,55.88,56.05,55.86,56.04,36581.0,54.7316,54.8981,54.712,54.8883,36581.0
2023-11-10 12:40:00,56.04,56.04,55.95,55.99,18220.0,54.8883,54.8883,54.8001,54.8393,18220.0
2023-11-10 12:45:00,55.98,56.0,55.95,55.97,10872.0,54.8295,54.8491,54.8001,54.8197,10872.0
2023-11-10 12:50:00,55.98,56.15,55.95,56.15,25351.0,54.8295,54.996,54.8001,54.996,25351.0
2023-11-10 12:55:00,56.15,56.16,56.04,56.09,35236.0,54.996,55.0058,54.8883,54.9373,35236.0
2023-11-10 13:00:00,56.09,56.09,56.03,56.07,6895.0,54.9373,54.9373,54.8785,54.9177,6895.0
2023-11-10 13:05:00,56.05,56.06,55.96,55.96,28950.0,54.8981,54.9079,54.8099,54.8099,28950.0
2023-11-10 13:10:00,55.98,55.99,55.92,55.93,34230.0,54.8295,54.8393,54.7708,54.7806,34230.0
2023-11-10 13:15:00,55.91,55.91,55.83,55.91,22271.0,54.761,54.761,54.6826,54.761,22271.0
2023-11-10 13:20:00,55.92,56.06,55.92,56.04,27015.0,54.7708,54.9079,54.7708,54.8883,27015.0
2023-11-10 13:25:00,56.05,56.16,56.04,56.09,35133.0,54.8981,55.0058,54.8883,54.9373,35133.0
2023-11-10 13:30:00,56.07,56.19,56.07,56.13,42843.0,54.9177,55.0352,54.9177,54.9764,42843.0
2023-11-10 13:35:00,56.13,56.17,56.09,56.13,20895.0,54.9764,55.0156,54.9373,54.9764,20895.0
2023-11-10 13:40:00,56.15,56.26,56.15,56.25,22938.0,54.996,55.1038,54.996,55.094,22938.0
2023-11-10 13:45:00,56.25,56.28,56.22,56.26,13005.0,55.094,55.1234,55.0646,55.1038,13005.0
2023-11-10 13:50:00,56.25,56.25,56.18,56.21,14356.0,55.094,55.094,55.0254,55.0548,14356.0
2023-11-10 13:55:00,56.2,56.24,56.19,56.23,9403.0,55.045,55.0842,55.0352,55.0744,9403.0
2023-11-10 14:00:00,56.22,56.24,56.21,56.22,3500.0,55.0646,55.0842,55.0548,55.0646,3500.0
2023-11-10 14:05:00,56.22,56.27,56.2,56.25,10172.0,55.0646,55.1136,55.045,55.094,10172.0
2023-11-10 14:10:00,56.26,56.36,56.26,56.33,22232.0,55.1038,55.2017,55.1038,55.1723,22232.0
2023-11-10 14:15:00,56.33,56.37,56.3,56.31,11025.0,55.1723,55.2115,55.143,55.1527,11025.0
2023-11-10 14:20:00,56.31,56.35,56.3,56.3,4576.0,55.1527,55.1919,55.143,55.143,4576.0
2023-11-10 14:25:00,56.32,56.34,56.28,56.34,8259.0,55.1625,55.1821,55.1234,55.1821,8259.0
2023-11-10 14:30:00,56.34,56.34,56.27,56.27,10489.0,55.1821,55.1821,55.1136,55.1136,10489.0
2023-11-10 14:35:00,56.3,56.31,56.24,56.29,10601.0,55.143,55.1527,55.0842,55.1332,10601.0
2023-11-10 14:40:00,56.29,56.32,56.27,56.3,15865.0,55.1332,55.1625,55.1136,55.143,15865.0
2023-11-10 14:45:00,56.29,56.31,56.26,56.27,20721.0,55.1332,55.1527,55.1038,55.1136,20721.0
2023-11-10 14:50:00,56.29,56.32,56.21,56.27,15018.0,55.1332,55.1625,55.0548,55.1136,15018.0
2023-11-10 14:55:00,56.26,56.27,56.22,56.25,15624.0,55.1038,55.1136,55.0646,55.094,15624.0
2023-11-10 15:00:00,56.25,56.31,56.25,56.28,12599.0,55.094,55.1527,55.094,55.1234,12599.0
2023-11-10 15:05:00,56.29,56.34,56.27,56.34,10319.0,55.1332,55.1821,55.1136,55.1821,10319.0
2023-11-10 15:10:00,56.34,56.35,56.29,56.32,9074.0,55.1821,55.1919,55.1332,55.1625,9074.0
2023-11-10 15:15:00,56.31,56.44,56.26,56.44,51940.0,55.1527,55.2801,55.1038,55.2801,51940.0
2023-11-10 15:20:00,56.43,56.45,56.38,56.44,11105.0,55.2703,55.2899,55.2213,55.2801,11105.0
2023-11-10 15:25:00,56.45,56.56,56.43,56.56,21122.0,55.2899,55.3976,55.2703,55.3976,21122.0
2023-11-10 15:30:00,56.57,56.62,56.54,56.55,21416.0,55.4074,55.4564,55.378,55.3878,21416.0
2023-11-10 15:35:00,56.56,56.66,56.52,56.56,28714.0,55.3976,55.4956,55.3584,55.3976,28714.0
2023-11-10 15:40:00,56.56,56.64,56.53,56.63,15310.0,55.3976,55.476,55.3682,55.4662,15310.0
2023-11-10 15:45:00,56.61,56.73,56.58,56.64,45585.0,55.4466,55.5641,55.4172,55.476,45585.0
2023-11-10 15:50:00,56.64,56.76,56.61,56.68,49630.0,55.476,55.5935,55.4466,55.5151,49630.0
2023-11-10 15:55:00,56.67,56.68,56.58,56.66,46909.0,55.5053,55.5151,55.4172,55.4956,46909.0
2023-11-13 09:30:00,56.3,56.47,56.23,56.27,104437.0,55.143,55.3095,55.0744,55.1136,104437.0
2023-11-13 09:35:00,56.25,56.41,56.22,56.37,60431.0,55.094,55.2507,55.0646,55.2115,60431.0
2023-11-13 09:40:00,56.39,56.54,56.36,56.45,37067.0,55.2311,55.378,55.2017,55.2899,37067.0
2023-11-13 09:45:00,56.45,56.46,56.4,56.42,39572.0,55.2899,55.2997,55.2409,55.2605,39572.0
2023-11-13 09:50:00,56.4,56.51,56.39,56.44,26278.0,55.2409,55.3486,55.2311,55.2801,26278.0
2023-11-13 09:55:00,56.45,56.49,56.38,56.48,38741.0,55.2899,55.329,55.2213,55.3193,38741.0
2023-11-13 10:00:00,56.47,56.52,56.37,56.5,18372.0,55.3095,55.3584,55.2115,55.3388,18372.0
2023-11-13 10:05:00,56.49,56.59,56.43,56.44,45721.0,55.329,55.427,55.2703,55.2801,45721.0
2023-11-13 10:10:00,56.47,56.51,56.34,56.49,63888.0,55.3095,55.3486,55.1821,55.329,63888.0
2023-11-13 10:15:00,56.47,56.48,56.39,56.42,25595.0,55.3095,55.3193,55.2311,55.2605,25595.0
2023-11-13 10:20:00,56.43,56.44,56.3,56.31,16675.0,55.2703,55.2801,55.143,55.1527,16675.0
2023-11-13 10:25:00,56.3,56.44,56.3,56.41,14028.0,55.143,55.2801,55.143,55.2507,14028.0
2023-11-13 10:30:00,56.4,56.55,56.4,56.55,26609.0,55.2409,55.3878,55.2409,55.3878,26609.0
2023-11-13 10:35:00,56.54,56.57,56.5,56.53,11277.0,55.378,55.4074,55.3388,55.3682,11277.0
2023-11-13 10:40:00,56.52,56.58,56.47,56.57,15146.0,55.3584,55.4172,55.3095,55.4074,15146.0
2023-11-13 10:45:00,56.58,56.65,56.57,56.6,41015.0,55.4172,55.4858,55.4074,55.4368,41015.0
2023-11-13 10:50:00,56.6,56.69,56.6,56.65,26207.0,55.4368,55.5249,55.4368,55.4858,26207.0
2023-11-13 10:55:00,56.65,56.7,56.6,56.63,28691.0,55.4858,55.5347,55.4368,55.4662,28691.0
2023-11-13 11:00:00,56.64,56.66,56.56,56.6,22657.0,55.476,55.4956,55.3976,55.4368,22657.0
2023-11-13 11:05:00,56.6,56.66,56.56,56.62,26947.0,55.4368,55.4956,55.3976,55.4564,26947.0
2023-11-13 11:10:00,56.62,56.68,56.61,56.68,8267.0,55.4564,55.5151,55.4466,55.5151,8267.0
2023-11-13 11:15:00,56.68,56.69,56.53,56.64,43949.0,55.5151,55.5249,55.3682,55.476,43949.0
2023-11-13 11:20:00,56.63,56.76,56.58,56.75,15086.0,55.4662,55.5935,55.4172,55.5837,15086.0
2023-11-13 11:25:00,56.77,56.81,56.73,56.81,28219.0,55.6033,55.6425,55.5641,55.6425,28219.0
2023-11-13 11:30:00,56.81,56.88,56.77,56.82,31902.0,55.6425,55.711,55.6033,55.6523,31902.0
2023-11-13 11:35:00,56.83,56.83,56.77,56.78,12913.0,55.6621,55.6621,55.6033,55.6131,12913.0
2023-11-13 11:40:00,56.8,56.93,56.79,56.93,39800.0,55.6327,55.76,55.6229,55.76,39800.0
2023-11-13 11:45:00,56.93,57.16,56.93,57.05,54706.0,55.76,55.9853,55.76,55.8775,54706.0
2023-11-13 11:50:00,57.06,57.14,57.06,57.13,15252.0,55.8873,55.9657,55.8873,55.9559,15252.0
2023-11-13 11:55:00,57.12,57.23,57.12,57.19,21777.0,55.9461,56.0538,55.9461,56.0147,21777.0
2023-11-13 12:00:00,57.19,57.23,57.17,57.23,8286.0,56.0147,56.0538,55.9951,56.0538,8286.0
2023-11-13 12:05:00,57.21,57.22,57.11,57.13,15464.0,56.0342,56.044,55.9363,55.9559,15464.0
2023-11-13 12:10:00,57.16,57.16,56.99,57.05,47470.0,55.9853,55.9853,55.8188,55.8775,47470.0
2023-11-13 12:15:00,57.05,57.08,57.03,57.04,15054.0,55.8775,55.9069,55.8579,55.8677,15054.0
2023-11-13 12:20:00,57.03,57.18,57.01,57.18,14872.0,55.8579,56.0049,55.8384,56.0049,14872.0
2023-11-13 12:25:00,57.17,57.19,57.1,57.12,16460.0,55.9951,56.0147,55.9265,55.9461,16460.0
2023-11-13 12:30:00,57.12,57.12,56.98,57.05,13688.0,55.9461,55.9461,55.809,55.8775,13688.0
2023-11-13 12:35:00,57.05,57.07,57.01,57.05,21563.0,55.8775,55.8971,55.8384,55.8775,21563.0
2023-11-13 12:40:00,57.05,57.07,56.97,56.97,5863.0,55.8775,55.8971,55.7992,55.7992,5863.0
2023-11-13 12:45:00,56.97,56.97,56.84,56.88,25934.0,55.7992,55.7992,55.6719,55.711,25934.0
2023-11-13 12:50:00,56.92,56.96,56.9,56.94,11373.0,55.7502,55.7894,55.7306,55.7698,11373.0
2023-11-13 12:55:00,56.93,56.96,56.89,56.95,7886.0,55.76,55.7894,55.7208,55.7796,7886.0
2023-11-13 13:00:00,56.97,56.99,56.9,56.9,18246.0,55.7992,55.8188,55.7306,55.7306,18246.0
2023-11-13 13:05:00,56.9,56.91,56.81,56.82,10400.0,55.7306,55.7404,55.6425,55.6523,10400.0
2023-11-13 13:10:00,56.81,56.97,56.8,56.94,11030.0,55.6425,55.7992,55.6327,55.7698,11030.0
2023-11-13 13:15:00,56.94,57.01,56.94,56.98,14807.0,55.7698,55.8384,55.7698,55.809,14807.0
2023-11-13 13:20:00,56.97,56.97,56.84,56.93,17637.0,55.7992,55.7992,55.6719,55.76,17637.0
2023-11-13 13:25:00,56.92,56.92,56.82,56.82,5701.0,55.7502,55.7502,55.6523,55.6523,5701.0
2023-11-13 13:30:00,56.81,56.81,56.73,56.75,20057.0,55.6425,55.6425,55.5641,55.5837,20057.0
2023-11-13 13:35:00,56.77,56.87,56.75,56.86,4270.0,55.6033,55.7012,55.5837,55.6914,4270.0
2023-11-13 13:40:00,56.86,57.0,56.84,56.99,14250.0,55.6914,55.8286,55.6719,55.8188,14250.0
2023-11-13 13:45:00,57.01,57.05,57.0,57.01,16501.0,55.8384,55.8775,55.8286,55.8384,16501.0
2023-11-13 13:50:00,57.01,57.03,56.95,56.95,14969.0,55.8384,55.8579,55.7796,55.7796,14969.0
2023-11-13 13:55:00,56.94,56.94,56.88,56.89,6069.0,55.7698,55.7698,55.711,55.7208,6069.0
2023-11-13 14:00:00,56.88,56.9,56.84,56.9,9878.0,55.711,55.7306,55.6719,55.7306,9878.0
2023-11-13 14:05:00,56.89,56.97,56.85,56.96,6705.0,55.7208,55.7992,55.6816,55.7894,6705.0
2023-11-13 14:10:00,56.93,56.95,56.9,56.93,8888.0,55.76,55.7796,55.7306,55.76,8888.0
2023-11-13 14:15:00,56.92,56.93,56.87,56.88,4741.0,55.7502,55.76,55.7012,55.711,4741.0
2023-11-13 14:20:00,56.89,56.93,56.85,56.93,3322.0,55.7208,55.76,55.6816,55.76,3322.0
2023-11-13 14:25:00,56.96,57.0,56.93,57.0,4976.0,55.7894,55.8286,55.76,55.8286,4976.0
2023-11-13 14:30:00,57.01,57.03,56.98,56.99,7901.0,55.8384,55.8579,55.809,55.8188,7901.0
2023-11-13 14:35:00,57.01,57.08,57.01,57.06,6618.0,55.8384,55.9069,55.8384,55.8873,6618.0
2023-11-13 14:40:00,57.05,57.08,57.03,57.04,4853.0,55.8775,55.9069,55.8579,55.8677,4853.0
2023-11-13 14:45:00,57.04,57.06,57.02,57.02,5957.0,55.8677,55.8873,55.8482,55.8482,5957.0
2023-11-13 14:50:00,57.03,57.03,56.88,56.92,12603.0,55.8579,55.8579,55.711,55.7502,12603.0
2023-11-13 14:55:00,56.92,56.94,56.92,56.92,4000.0,55.7502,55.7698,55.7502,55.7502,4000.0
2023-11-13 15:00:00,56.88,56.89,56.8,56.89,10252.0,55.711,55.7208,55.6327,55.7208,10252.0
2023-11-13 15:05:00,56.86,56.9,56.84,56.9,14365.0,55.6914,55.7306,55.6719,55.7306,14365.0
2023-11-13 15:10:00,56.89,56.97,56.86,56.96,9635.0,55.7208,55.7992,55.6914,55.7894,9635.0
2023-11-13 15:15:00,56.95,56.99,56.91,56.97,9101.0,55.7796,55.8188,55.7404,55.7992,9101.0
2023-11-13 15:20:00,56.99,57.02,56.97,57.0,12011.0,55.8188,55.8482,55.7992,55.8286,12011.0
2023-11-13 15:25:00,57.0,57.03,56.99,57.0,11431.0,55.8286,55.8579,55.8188,55.8286,11431.0
2023-11-13 15:30:00,56.98,57.01,56.95,57.0,16506.0,55.809,55.8384,55.7796,55.8286,16506.0
2023-11-13 15:35:00,57.0,57.0,56.94,56.94,7625.0,55.8286,55.8286,55.7698,55.7698,7625.0
2023-11-13 15:40:00,56.96,56.99,56.92,56.96,8000.0,55.7894,55.8188,55.7502,55.7894,8000.0
2023-11-13 15:45:00,56.93,56.97,56.91,56.96,10080.0,55.76,55.7992,55.7404,55.7894,10080.0
2023-11-13 15:50:00,56.97,56.99,56.81,56.87,33666.0,55.7992,55.8188,55.6425,55.7012,33666.0
2023-11-13 15:55:00,56.87,56.89,56.84,56.86,39583.0,55.7012,55.7208,55.6719,55.6914,39583.0
2023-11-14 09:30:00,58.76,58.84,58.41,58.65,353754.0,57.5524,57.6308,57.2096,57.4447,353754.0
2023-11-14 09:35:00,58.67,58.72,58.47,58.69,163181.0,57.4642,57.5132,57.2684,57.4838,163181.0
2023-11-14 09:40:00,58.7,58.71,58.61,58.67,50407.0,57.4936,57.5034,57.4055,57.4642,50407.0
2023-11-14 09:45:00,58.67,59.08,58.66,58.96,65270.0,57.4642,57.8658,57.4544,57.7483,65270.0
2023-11-14 09:50:00,58.98,59.09,58.92,59.07,92128.0,57.7679,57.8756,57.7091,57.856,92128.0
2023-11-14 09:55:00,59.06,59.17,59.03,59.16,75192.0,57.8462,57.954,57.8168,57.9442,75192.0
2023-11-14 10:00:00,59.16,59.3,59.13,59.25,48525.0,57.9442,58.0813,57.9148,58.0323,48525.0
2023-11-14 10:05:00,59.24,59.25,58.98,59.13,39209.0,58.0225,58.0323,57.7679,57.9148,39209.0
2023-11-14 10:10:00,59.14,59.2,59.12,59.18,15108.0,57.9246,57.9834,57.905,57.9638,15108.0
2023-11-14 10:15:00,59.19,59.37,59.15,59.31,41772.0,57.9736,58.1499,57.9344,58.0911,41772.0
2023-11-14 10:20:00,59.31,59.45,59.24,59.41,104357.0,58.0911,58.2282,58.0225,58.189,104357.0
2023-11-14 10:25:00,59.41,59.45,59.34,59.43,39570.0,58.189,58.2282,58.1205,58.2086,39570.0
2023-11-14 10:30:00,59.42,59.49,59.36,59.47,41109.0,58.1988,58.2674,58.1401,58.2478,41109.0
2023-11-14 10:35:00,59.47,59.49,59.42,59.45,32951.0,58.2478,58.2674,58.1988,58.2282,32951.0
2023-11-14 10:40:00,59.46,59.49,59.36,59.43,28258.0,58.238,58.2674,58.1401,58.2086,28258.0
2023-11-14 10:45:00,59.43,59.54,59.43,59.44,29928.0,58.2086,58.3164,58.2086,58.2184,29928.0
2023-11-14 10:50:00,59.46,59.46,59.39,59.42,15033.0,58.238,58.238,58.1694,58.1988,15033.0
2023-11-14 10:55:00,59.45,59.48,59.4,59.48,23277.0,58.2282,58.2576,58.1792,58.2576,23277.0
2023-11-14 11:00:00,59.49,59.57,59.46,59.57,16758.0,58.2674,58.3457,58.238,58.3457,16758.0
2023-11-14 11:05:00,59.56,59.56,59.49,59.54,9608.0,58.336,58.336,58.2674,58.3164,9608.0
2023-11-14 11:10:00,59.54,59.74,59.54,59.71,20630.0,58.3164,58.5123,58.3164,58.4829,20630.0
2023-11-14 11:15:00,59.71,59.75,59.61,59.61,17557.0,58.4829,58.522,58.3849,58.3849,17557.0
2023-11-14 11:20:00,59.61,59.68,59.61,59.67,12791.0,58.3849,58.4535,58.3849,58.4437,12791.0
2023-11-14 11:25:00,59.66,59.74,59.64,59.74,8866.0,58.4339,58.5123,58.4143,58.5123,8866.0
2023-11-14 11:30:00,59.72,59.74,59.66,59.7,9756.0,58.4927,58.5123,58.4339,58.4731,9756.0
2023-11-14 11:35:00,59.7,59.7,59.64,59.66,6461.0,58.4731,58.4731,58.4143,58.4339,6461.0
2023-11-14 11:40:00,59.65,59.72,59.65,59.72,4964.0,58.4241,58.4927,58.4241,58.4927,4964.0
2023-11-14 11:45:00,59.72,59.77,59.59,59.62,42600.0,58.4927,58.5416,58.3653,58.3947,42600.0
2023-11-14 11:50:00,59.63,59.64,59.47,59.55,18078.0,58.4045,58.4143,58.2478,58.3262,18078.0
2023-11-14 11:55:00,59.53,59.54,59.33,59.34,25014.0,58.3066,58.3164,58.1107,58.1205,25014.0
2023-11-14 12:00:00,59.34,59.42,59.29,59.38,70071.0,58.1205,58.1988,58.0715,58.1597,70071.0
2023-11-14 12:05:00,59.37,59.38,59.23,59.27,42911.0,58.1499,58.1597,58.0127,58.0519,42911.0
2023-11-14 12:10:00,59.28,59.32,59.22,59.28,15157.0,58.0617,58.1009,58.0029,58.0617,15157.0
2023-11-14 12:15:00,59.28,59.28,59.23,59.23,9520.0,58.0617,58.0617,58.0127,58.0127,9520.0
2023-11-14 12:20:00,59.19,59.2,59.09,59.11,16216.0,57.9736,57.9834,57.8756,57.8952,16216.0
2023-11-14 12:25:00,59.1,59.19,59.1,59.12,8838.0,57.8854,57.9736,57.8854,57.905,8838.0
2023-11-14 12:30:00,59.13,59.2,59.13,59.17,19992.0,57.9148,57.9834,57.9148,57.954,19992.0
2023-11-14 12:35:00,59.16,59.25,59.14,59.25,10003.0,57.9442,58.0323,57.9246,58.0323,10003.0
2023-11-14 12:40:00,59.25,59.26,59.17,59.23,31071.0,58.0323,58.0421,57.954,58.0127,31071.0
2023-11-14 12:45:00,59.23,59.32,59.22,59.32,4959.0,58.0127,58.1009,58.0029,58.1009,4959.0
2023-11-14 12:50:00,59.33,59.33,59.25,59.3,9200.0,58.1107,58.1107,58.0323,58.0813,9200.0
2023-11-14 12:55:00,59.28,59.33,59.28,59.32,6984.0,58.0617,58.1107,58.0617,58.1009,6984.0
2023-11-14 13:00:00,59.32,59.34,59.31,59.32,3700.0,58.1009,58.1205,58.0911,58.1009,3700.0
2023-11-14 13:05:00,59.33,59.36,59.31,59.31,3534.0,58.1107,58.1401,58.0911,58.0911,3534.0
2023-11-14 13:10:00,59.3,59.31,59.23,59.25,9643.0,58.0813,58.0911,58.0127,58.0323,9643.0
2023-11-14 13:15:00,59.21,59.25,59.21,59.23,4840.0,57.9931,58.0323,57.9931,58.0127,4840.0
2023-11-14 13:20:00,59.21,59.24,59.2,59.24,4000.0,57.9931,58.0225,57.9834,58.0225,4000.0
2023-11-14 13:25:00,59.25,59.31,59.25,59.3,930.0,58.0323,58.0911,58.0323,58.0813,930.0
2023-11-14 13:30:00,59.31,59.41,59.31,59.33,11461.0,58.0911,58.189,58.0911,58.1107,11461.0
2023-11-14 13:35:00,59.3,59.34,59.25,59.34,8484.0,58.0813,58.1205,58.0323,58.1205,8484.0
2023-11-14 13:40:00,59.34,59.34,59.22,59.23,3300.0,58.1205,58.1205,58.0029,58.0127,3300.0
2023-11-14 13:45:00,59.24,59.29,59.22,59.29,1000.0,58.0225,58.0715,58.0029,58.0715,1000.0
2023-11-14 13:50:00,59.3,59.32,59.24,59.24,4278.0,58.0813,58.1009,58.0225,58.0225,4278.0
2023-11-14 13:55:00,59.23,59.24,59.14,59.14,15093.0,58.0127,58.0225,57.9246,57.9246,15093.0
2023-11-14 14:00:00,59.13,59.19,59.07,59.11,23333.0,57.9148,57.9736,57.856,57.8952,23333.0
2023-11-14 14:05:00,59.1,59.15,59.04,59.12,11147.0,57.8854,57.9344,57.8266,57.905,11147.0
2023-11-14 14:10:00,59.12,59.16,59.0,59.15,46831.0,57.905,57.9442,57.7875,57.9344,46831.0
2023-11-14 14:15:00,59.14,59.16,59.13,59.15,3079.0,57.9246,57.9442,57.9148,57.9344,3079.0
2023-11-14 14:20:00,59.14,59.19,59.14,59.16,8295.0,57.9246,57.9736,57.9246,57.9442,8295.0
2023-11-14 14:25:00,59.16,59.27,59.15,59.25,5342.0,57.9442,58.0519,57.9344,58.0323,5342.0
2023-11-14 14:30:00,59.27,59.39,59.27,59.39,7925.0,58.0519,58.1694,58.0519,58.1694,7925.0
2023-11-14 14:35:00,59.38,59.41,59.35,59.41,2150.0,58.1597,58.189,58.1303,58.189,2150.0
2023-11-14 14:40:00,59.41,59.46,59.4,59.46,5574.0,58.189,58.238,58.1792,58.238,5574.0
2023-11-14 14:45:00,59.48,59.51,59.46,59.47,11341.0,58.2576,58.287,58.238,58.2478,11341.0
2023-11-14 14:50:00,59.49,59.55,59.49,59.54,10659.0,58.2674,58.3262,58.2674,58.3164,10659.0
2023-11-14 14:55:00,59.58,59.62,59.57,59.61,4341.0,58.3555,58.3947,58.3457,58.3849,4341.0
2023-11-14 15:00:00,59.61,59.62,59.58,59.6,5400.0,58.3849,58.3947,58.3555,58.3751,5400.0
2023-11-14 15:05:00,59.58,59.72,59.58,59.71,8307.0,58.3555,58.4927,58.3555,58.4829,8307.0
2023-11-14 15:10:00,59.7,59.8,59.7,59.79,6912.0,58.4731,58.571,58.4731,58.5612,6912.0
2023-11-14 15:15:00,59.79,59.82,59.79,59.81,7890.0,58.5612,58.5906,58.5612,58.5808,7890.0
2023-11-14 15:20:00,59.79,59.81,59.71,59.71,15589.0,58.5612,58.5808,58.4829,58.4829,15589.0
2023-11-14 15:25:00,59.7,59.7,59.66,59.7,8250.0,58.4731,58.4731,58.4339,58.4731,8250.0
2023-11-14 15:30:00,59.72,59.75,59.65,59.65,5556.0,58.4927,58.522,58.4241,58.4241,5556.0
2023-11-14 15:35:00,59.64,59.65,59.55,59.61,5400.0,58.4143,58.4241,58.3262,58.3849,5400.0
2023-11-14 15:40:00,59.6,59.63,59.52,59.53,8871.0,58.3751,58.4045,58.2968,58.3066,8871.0
2023-11-14 15:45:00,59.53,59.54,59.39,59.39,21673.0,58.3066,58.3164,58.1694,58.1694,21673.0
2023-11-14 15:50:00,59.34,59.35,59.17,59.2,43749.0,58.1205,58.1303,57.954,57.9834,43749.0
2023-11-14 15:55:00,59.21,59.39,59.15,59.3,63782.0,57.9931,58.1694,57.9344,58.0813,63782.0
2023-11-15 09:30:00,59.65,60.11,59.65,59.85,99177.0,58.4241,58.8746,58.4241,58.62,99177.0
2023-11-15 09:35:00,59.87,59.97,59.78,59.81,63092.0,58.6396,58.7375,58.5514,58.5808,63092.0
2023-11-15 09:40:00,59.82,59.83,59.68,59.74,40824.0,58.5906,58.6004,58.4535,58.5123,40824.0
2023-11-15 09:45:00,59.73,59.78,59.69,59.74,37917.0,58.5025,58.5514,58.4633,58.5123,37917.0
2023-11-15 09:50:00,59.71,59.76,59.53,59.75,46978.0,58.4829,58.5318,58.3066,58.522,46978.0
2023-11-15 09:55:00,59.73,59.82,59.67,59.77,38377.0,58.5025,58.5906,58.4437,58.5416,38377.0
2023-11-15 10:00:00,59.79,59.85,59.69,59.77,32994.0,58.5612,58.62,58.4633,58.5416,32994.0
2023-11-15 10:05:00,59.72,59.91,59.71,59.91,25832.0,58.4927,58.6788,58.4829,58.6788,25832.0
2023-11-15 10:10:00,59.9,59.92,59.79,59.9,16729.0,58.669,58.6886,58.5612,58.669,16729.0
2023-11-15 10:15:00,59.92,60.08,59.91,60.03,29668.0,58.6886,58.8453,58.6788,58.7963,29668.0
2023-11-15 10:20:00,60.03,60.05,59.99,60.04,13150.0,58.7963,58.8159,58.7571,58.8061,13150.0
2023-11-15 10:25:00,60.05,60.15,59.98,59.98,20618.0,58.8159,58.9138,58.7473,58.7473,20618.0
2023-11-15 10:30:00,59.98,60.05,59.96,60.03,43168.0,58.7473,58.8159,58.7277,58.7963,43168.0
2023-11-15 10:35:00,60.04,60.09,59.98,60.0,15455.0,58.8061,58.8551,58.7473,58.7669,15455.0
2023-11-15 10:40:00,60.01,60.04,59.95,59.96,23015.0,58.7767,58.8061,58.7179,58.7277,23015.0
2023-11-15 10:45:00,60.01,60.06,60.0,60.03,6533.0,58.7767,58.8257,58.7669,58.7963,6533.0
2023-11-15 10:50:00,60.04,60.09,60.02,60.05,12411.0,58.8061,58.8551,58.7865,58.8159,12411.0
2023-11-15 10:55:00,60.06,60.11,60.04,60.07,12549.0,58.8257,58.8746,58.8061,58.8355,12549.0
2023-11-15 11:00:00,60.07,60.18,60.07,60.12,13562.0,58.8355,58.9432,58.8355,58.8844,13562.0
2023-11-15 11:05:00,60.12,60.12,59.95,60.06,22262.0,58.8844,58.8844,58.7179,58.8257,22262.0
2023-11-15 11:10:00,60.07,60.11,59.92,59.92,15554.0,58.8355,58.8746,58.6886,58.6886,15554.0
2023-11-15 11:15:00,59.92,59.99,59.89,59.99,15995.0,58.6886,58.7571,58.6592,58.7571,15995.0
2023-11-15 11:20:00,60.01,60.07,59.96,60.07,3352.0,58.7767,58.8355,58.7277,58.8355,3352.0
2023-11-15 11:25:00,60.04,60.04,59.91,59.91,15158.0,58.8061,58.8061,58.6788,58.6788,15158.0
2023-11-15 11:30:00,59.93,59.95,59.87,59.88,10075.0,58.6983,58.7179,58.6396,58.6494,10075.0
2023-11-15 11:35:00,59.88,59.88,59.68,59.74,30888.0,58.6494,58.6494,58.4535,58.5123,30888.0
2023-11-15 11:40:00,59.71,59.71,59.57,59.59,35746.0,58.4829,58.4829,58.3457,58.3653,35746.0
2023-11-15 11:45:00,59.63,59.82,59.63,59.81,17374.0,58.4045,58.5906,58.4045,58.5808,17374.0
2023-11-15 11:50:00,59.81,59.89,59.76,59.82,43428.0,58.5808,58.6592,58.5318,58.5906,43428.0
2023-11-15 11:55:00,59.81,59.91,59.79,59.86,10684.0,58.5808,58.6788,58.5612,58.6298,10684.0
2023-11-15 12:00:00,59.87,59.95,59.87,59.92,14994.0,58.6396,58.7179,58.6396,58.6886,14994.0
2023-11-15 12:05:00,59.91,59.99,59.87,59.93,9541.0,58.6788,58.7571,58.6396,58.6983,9541.0
2023-11-15 12:10:00,59.91,59.93,59.83,59.9,7450.0,58.6788,58.6983,58.6004,58.669,7450.0
2023-11-15 12:15:00,59.91,59.92,59.88,59.9,3900.0,58.6788,58.6886,58.6494,58.669,3900.0
2023-11-15 12:20:00,59.95,60.02,59.94,60.01,4710.0,58.7179,58.7865,58.7081,58.7767,4710.0
2023-11-15 12:25:00,60.02,60.07,59.99,60.07,16224.0,58.7865,58.8355,58.7571,58.8355,16224.0
2023-11-15 12:30:00,60.04,60.08,60.01,60.08,7411.0,58.8061,58.8453,58.7767,58.8453,7411.0
2023-11-15 12:35:00,60.07,60.09,60.04,60.07,8117.0,58.8355,58.8551,58.8061,58.8355,8117.0
2023-11-15 12:40:00,60.08,60.08,59.94,59.97,5737.0,58.8453,58.8453,58.7081,58.7375,5737.0
2023-11-15 12:45:00,59.97,60.02,59.95,60.01,6554.0,58.7375,58.7865,58.7179,58.7767,6554.0
2023-11-15 12:50:00,60.01,60.01,59.89,59.94,5201.0,58.7767,58.7767,58.6592,58.7081,5201.0
2023-11-15 12:55:00,59.94,59.96,59.88,59.89,4500.0,58.7081,58.7277,58.6494,58.6592,4500.0
2023-11-15 13:00:00,59.87,59.94,59.85,59.88,10523.0,58.6396,58.7081,58.62,58.6494,10523.0
2023-11-15 13:05:00,59.9,59.9,59.74,59.79,30733.0,58.669,58.669,58.5123,58.5612,30733.0
2023-11-15 13:10:00,59.81,59.86,59.77,59.79,30092.0,58.5808,58.6298,58.5416,58.5612,30092.0
2023-11-15 13:15:00,59.8,59.91,59.76,59.91,12589.0,58.571,58.6788,58.5318,58.6788,12589.0
2023-11-15 13:20:00,59.93,60.01,59.93,60.01,19949.0,58.6983,58.7767,58.6983,58.7767,19949.0
2023-11-15 13:25:00,59.99,60.04,59.97,60.01,4800.0,58.7571,58.8061,58.7375,58.7767,4800.0
2023-11-15 13:30:00,60.02,60.11,59.97,60.11,9475.0,58.7865,58.8746,58.7375,58.8746,9475.0
2023-11-15 13:35:00,60.08,60.14,60.08,60.11,7105.0,58.8453,58.904,58.8453,58.8746,7105.0
2023-11-15 13:40:00,60.12,60.19,60.12,60.15,8779.0,58.8844,58.953,58.8844,58.9138,8779.0
2023-11-15 13:45:00,60.16,60.18,60.13,60.16,9083.0,58.9236,58.9432,58.8942,58.9236,9083.0
2023-11-15 13:50:00,60.19,60.22,60.17,60.17,17390.0,58.953,58.9824,58.9334,58.9334,17390.0
2023-11-15 13:55:00,60.18,60.21,60.14,60.2,19598.0,58.9432,58.9726,58.904,58.9628,19598.0
2023-11-15 14:00:00,60.21,60.26,60.2,60.23,43506.0,58.9726,59.0216,58.9628,58.9922,43506.0
2023-11-15 14:05:00,60.25,60.29,60.23,60.26,7184.0,59.0118,59.051,58.9922,59.0216,7184.0
2023-11-15 14:10:00,60.28,60.3,60.24,60.24,7043.0,59.0412,59.0607,59.002,59.002,7043.0
2023-11-15 14:15:00,60.23,60.23,60.08,60.13,14163.0,58.9922,58.9922,58.8453,58.8942,14163.0
2023-11-15 14:20:00,60.11,60.17,60.03,60.16,23769.0,58.8746,58.9334,58.7963,58.9236,23769.0
2023-11-15 14:25:00,60.17,60.33,60.17,60.32,8455.0,58.9334,59.0901,58.9334,59.0803,8455.0
2023-11-15 14:30:00,60.33,60.37,60.31,60.36,9692.0,59.0901,59.1293,59.0705,59.1195,9692.0
2023-11-15 14:35:00,60.36,60.39,60.35,60.39,9597.0,59.1195,59.1489,59.1097,59.1489,9597.0
2023-11-15 14:40:00,60.39,60.41,60.31,60.32,13223.0,59.1489,59.1685,59.0705,59.0803,13223.0
2023-11-15 14:45:00,60.35,60.35,60.21,60.23,6621.0,59.1097,59.1097,58.9726,58.9922,6621.0
2023-11-15 14:50:00,60.22,60.29,60.19,60.24,8561.0,58.9824,59.051,58.953,59.002,8561.0
2023-11-15 14:55:00,60.26,60.35,60.25,60.35,6258.0,59.0216,59.1097,59.0118,59.1097,6258.0
2023-11-15 15:00:00,60.31,60.41,60.3,60.35,13482.0,59.0705,59.1685,59.0607,59.1097,13482.0
2023-11-15 15:05:00,60.32,60.36,60.25,60.25,9732.0,59.0803,59.1195,59.0118,59.0118,9732.0
2023-11-15 15:10:00,60.26,60.37,60.26,60.37,11682.0,59.0216,59.1293,59.0216,59.1293,11682.0
2023-11-15 15:15:00,60.38,60.38,60.3,60.35,5362.0,59.1391,59.1391,59.0607,59.1097,5362.0
2023-11-15 15:20:00,60.33,60.35,60.24,60.24,9965.0,59.0901,59.1097,59.002,59.002,9965.0
2023-11-15 15:25:00,60.25,60.34,60.23,60.34,12723.0,59.0118,59.0999,58.9922,59.0999,12723.0
2023-11-15 15:30:00,60.35,60.4,60.34,60.35,12702.0,59.1097,59.1587,59.0999,59.1097,12702.0
2023-11-15 15:35:00,60.37,60.45,60.36,60.41,19398.0,59.1293,59.2077,59.1195,59.1685,19398.0
2023-11-15 15:40:00,60.42,60.44,60.3,60.3,13515.0,59.1783,59.1979,59.0607,59.0607,13515.0
2023-11-15 15:45:00,60.32,60.32,60.11,60.12,31378.0,59.0803,59.0803,58.8746,58.8844,31378.0
2023-11-15 15:50:00,60.11,60.15,60.03,60.04,34870.0,58.8746,58.9138,58.7963,58.8061,34870.0
2023-11-15 15:55:00,60.03,60.24,60.02,60.2,67580.0,58.7963,59.002,58.7865,58.9628,67580.0
2023-11-16 09:30:00,59.78,60.02,59.73,60.01,166873.0,58.5514,58.7865,58.5025,58.7767,166873.0
2023-11-16 09:35:00,60.01,60.03,59.83,60.02,47377.0,58.7767,58.7963,58.6004,58.7865,47377.0
2023-11-16 09:40:00,60.02,60.14,59.94,60.08,42390.0,58.7865,58.904,58.7081,58.8453,42390.0
2023-11-16 09:45:00,60.08,60.33,60.08,60.15,34566.0,58.8453,59.0901,58.8453,58.9138,34566.0
2023-11-16 09:50:00,60.15,60.35,60.14,60.35,22398.0,58.9138,59.1097,58.904,59.1097,22398.0
2023-11-16 09:55:00,60.36,60.41,60.3,60.37,32825.0,59.1195,59.1685,59.0607,59.1293,32825.0
2023-11-16 10:00:00,60.38,60.4,60.09,60.09,34215.0,59.1391,59.1587,58.8551,58.8551,34215.0
2023-11-16 10:05:00,60.08,60.21,60.07,60.1,20891.0,58.8453,58.9726,58.8355,58.8649,20891.0
2023-11-16 10:10:00,60.09,60.12,59.98,59.98,44937.0,58.8551,58.8844,58.7473,58.7473,44937.0
2023-11-16 10:15:00,59.95,59.97,59.85,59.88,24995.0,58.7179,58.7375,58.62,58.6494,24995.0
2023-11-16 10:20:00,59.89,60.11,59.87,60.11,38911.0,58.6592,58.8746,58.6396,58.8746,38911.0
2023-11-16 10:25:00,60.09,60.13,59.94,59.99,18623.0,58.8551,58.8942,58.7081,58.7571,18623.0
2023-11-16 10:30:00,59.99,60.11,59.83,59.84,52176.0,58.7571,58.8746,58.6004,58.6102,52176.0
2023-11-16 10:35:00,59.83,59.88,59.7,59.84,26945.0,58.6004,58.6494,58.4731,58.6102,26945.0
2023-11-16 10:40:00,59.83,59.85,59.69,59.72,65204.0,58.6004,58.62,58.4633,58.4927,65204.0
2023-11-16 10:45:00,59.74,59.9,59.7,59.85,23688.0,58.5123,58.669,58.4731,58.62,23688.0
2023-11-16 10:50:00,59.88,59.89,59.76,59.82,37808.0,58.6494,58.6592,58.5318,58.5906,37808.0
2023-11-16 10:55:00,59.8,59.87,59.78,59.83,7210.0,58.571,58.6396,58.5514,58.6004,7210.0
2023-11-16 11:00:00,59.83,59.87,59.75,59.84,20049.0,58.6004,58.6396,58.522,58.6102,20049.0
2023-11-16 11:05:00,59.84,59.87,59.69,59.7,42731.0,58.6102,58.6396,58.4633,58.4731,42731.0
2023-11-16 11:10:00,59.7,59.76,59.52,59.75,62360.0,58.4731,58.5318,58.2968,58.522,62360.0
2023-11-16 11:15:00,59.74,59.74,59.48,59.55,65253.0,58.5123,58.5123,58.2576,58.3262,65253.0
2023-11-16 11:20:00,59.54,59.58,59.51,59.53,21951.0,58.3164,58.3555,58.287,58.3066,21951.0
2023-11-16 11:25:00,59.52,59.57,59.47,59.5,26678.0,58.2968,58.3457,58.2478,58.2772,26678.0
2023-11-16 11:30:00,59.51,59.57,59.43,59.53,37134.0,58.287,58.3457,58.2086,58.3066,37134.0
2023-11-16 11:35:00,59.51,59.53,59.39,59.46,64935.0,58.287,58.3066,58.1694,58.238,64935.0
2023-11-16 11:40:00,59.47,59.53,59.44,59.44,14646.0,58.2478,58.3066,58.2184,58.2184,14646.0
2023-11-16 11:45:00,59.44,59.56,59.44,59.52,15877.0,58.2184,58.336,58.2184,58.2968,15877.0
2023-11-16 11:50:00,59.52,59.56,59.44,59.44,22211.0,58.2968,58.336,58.2184,58.2184,22211.0
2023-11-16 11:55:00,59.45,59.53,59.43,59.5,15293.0,58.2282,58.3066,58.2086,58.2772,15293.0
2023-11-16 12:00:00,59.52,59.59,59.49,59.52,29262.0,58.2968,58.3653,58.2674,58.2968,29262.0
2023-11-16 12:05:00,59.53,59.58,59.52,59.56,22746.0,58.3066,58.3555,58.2968,58.336,22746.0
2023-11-16 12:10:00,59.55,59.56,59.5,59.54,31736.0,58.3262,58.336,58.2772,58.3164,31736.0
2023-11-16 12:15:00,59.54,59.63,59.52,59.58,25088.0,58.3164,58.4045,58.2968,58.3555,25088.0
2023-11-16 12:20:00,59.6,59.63,59.54,59.61,26953.0,58.3751,58.4045,58.3164,58.3849,26953.0
2023-11-16 12:25:00,59.6,59.71,59.58,59.65,15867.0,58.3751,58.4829,58.3555,58.4241,15867.0
2023-11-16 12:30:00,59.64,59.67,59.58,59.63,13167.0,58.4143,58.4437,58.3555,58.4045,13167.0
2023-11-16 12:35:00,59.64,59.69,59.58,59.69,17063.0,58.4143,58.4633,58.3555,58.4633,17063.0
2023-11-16 12:40:00,59.68,59.84,59.68,59.73,26478.0,58.4535,58.6102,58.4535,58.5025,26478.0
2023-11-16 12:45:00,59.76,59.76,59.72,59.75,10374.0,58.5318,58.5318,58.4927,58.522,10374.0
2023-11-16 12:50:00,59.73,59.76,59.62,59.65,24894.0,58.5025,58.5318,58.3947,58.4241,24894.0
2023-11-16 12:55:00,59.65,59.76,59.64,59.73,18444.0,58.4241,58.5318,58.4143,58.5025,18444.0
2023-11-16 13:00:00,59.73,59.77,59.7,59.72,32150.0,58.5025,58.5416,58.4731,58.4927,32150.0
2023-11-16 13:05:00,59.71,59.72,59.65,59.66,10280.0,58.4829,58.4927,58.4241,58.4339,10280.0
2023-11-16 13:10:00,59.68,59.68,59.61,59.66,14847.0,58.4535,58.4535,58.3849,58.4339,14847.0
2023-11-16 13:15:00,59.67,59.75,59.64,59.67,10612.0,58.4437,58.522,58.4143,58.4437,10612.0
2023-11-16 13:20:00,59.66,59.66,59.59,59.66,6296.0,58.4339,58.4339,58.3653,58.4339,6296.0
2023-11-16 13:25:00,59.67,59.82,59.67,59.73,24308.0,58.4437,58.5906,58.4437,58.5025,24308.0
2023-11-16 13:30:00,59.73,59.74,59.58,59.59,6799.0,58.5025,58.5123,58.3555,58.3653,6799.0
2023-11-16 13:35:00,59.59,59.75,59.59,59.67,19077.0,58.3653,58.522,58.3653,58.4437,19077.0
2023-11-16 13:40:00,59.66,59.7,59.58,59.58,9421.0,58.4339,58.4731,58.3555,58.3555,9421.0
2023-11-16 13:45:00,59.59,59.59,59.42,59.44,37858.0,58.3653,58.3653,58.1988,58.2184,37858.0
2023-11-16 13:50:00,59.46,59.57,59.46,59.53,10935.0,58.238,58.3457,58.238,58.3066,10935.0
2023-11-16 13:55:00,59.53,59.54,59.47,59.52,7057.0,58.3066,58.3164,58.2478,58.2968,7057.0
2023-11-16 14:00:00,59.52,59.58,59.49,59.57,12924.0,58.2968,58.3555,58.2674,58.3457,12924.0
2023-11-16 14:05:00,59.56,59.62,59.53,59.59,10567.0,58.336,58.3947,58.3066,58.3653,10567.0
2023-11-16 14:10:00,59.55,59.59,59.5,59.51,12455.0,58.3262,58.3653,58.2772,58.287,12455.0
2023-11-16 14:15:00,59.51,59.56,59.51,59.56,6196.0,58.287,58.336,58.287,58.336,6196.0
2023-11-16 14:20:00,59.55,59.56,59.45,59.47,11583.0,58.3262,58.336,58.2282,58.2478,11583.0
2023-11-16 14:25:00,59.46,59.48,59.34,59.4,16013.0,58.238,58.2576,58.1205,58.1792,16013.0
2023-11-16 14:30:00,59.39,59.45,59.38,59.43,19115.0,58.1694,58.2282,58.1597,58.2086,19115.0
2023-11-16 14:35:00,59.43,59.59,59.43,59.48,15236.0,58.2086,58.3653,58.2086,58.2576,15236.0
2023-11-16 14:40:00,59.48,59.6,59.48,59.59,11808.0,58.2576,58.3751,58.2576,58.3653,11808.0
2023-11-16 14:45:00,59.61,59.67,59.61,59.63,28818.0,58.3849,58.4437,58.3849,58.4045,28818.0
2023-11-16 14:50:00,59.64,59.66,59.48,59.49,32250.0,58.4143,58.4339,58.2576,58.2674,32250.0
2023-11-16 14:55:00,59.49,59.67,59.48,59.62,17885.0,58.2674,58.4437,58.2576,58.3947,17885.0
2023-11-16 15:00:00,59.62,59.64,59.59,59.6,3636.0,58.3947,58.4143,58.3653,58.3751,3636.0
2023-11-16 15:05:00,59.59,59.65,59.58,59.61,6661.0,58.3653,58.4241,58.3555,58.3849,6661.0
2023-11-16 15:10:00,59.63,59.65,59.56,59.58,14243.0,58.4045,58.4241,58.336,58.3555,14243.0
2023-11-16 15:15:00,59.58,59.66,59.57,59.63,4950.0,58.3555,58.4339,58.3457,58.4045,4950.0
2023-11-16 15:20:00,59.64,59.7,59.62,59.68,9038.0,58.4143,58.4731,58.3947,58.4535,9038.0
2023-11-16 15:25:00,59.69,59.71,59.66,59.71,10042.0,58.4633,58.4829,58.4339,58.4829,10042.0
2023-11-16 15:30:00,59.72,59.78,59.68,59.76,14338.0,58.4927,58.5514,58.4535,58.5318,14338.0
2023-11-16 15:35:00,59.78,59.83,59.73,59.78,22330.0,58.5514,58.6004,58.5025,58.5514,22330.0
2023-11-16 15:40:00,59.79,59.84,59.7,59.84,35525.0,58.5612,58.6102,58.4731,58.6102,35525.0
2023-11-16 15:45:00,59.82,59.93,59.81,59.89,58864.0,58.5906,58.6983,58.5808,58.6592,58864.0
2023-11-16 15:50:00,59.9,59.98,59.86,59.87,60752.0,58.669,58.7473,58.6298,58.6396,60752.0
2023-11-16 15:55:00,59.85,60.08,59.84,60.02,57493.0,58.62,58.8453,58.6102,58.7865,57493.0
2023-11-17 09:30:00,60.22,60.44,59.94,59.94,102572.0,58.9824,59.1979,58.7081,58.7081,102572.0
2023-11-17 09:35:00,59.97,60.04,59.77,59.8,75310.0,58.7375,58.8061,58.5416,58.571,75310.0
2023-11-17 09:40:00,59.79,59.89,59.71,59.87,61063.0,58.5612,58.6592,58.4829,58.6396,61063.0
2023-11-17 09:45:00,59.88,60.0,59.88,59.9,20680.0,58.6494,58.7669,58.6494,58.669,20680.0
2023-11-17 09:50:00,59.92,59.94,59.84,59.91,28427.0,58.6886,58.7081,58.6102,58.6788,28427.0
2023-11-17 09:55:00,59.91,60.0,59.84,59.99,25487.0,58.6788,58.7669,58.6102,58.7571,25487.0
2023-11-17 10:00:00,59.99,60.04,59.93,59.99,22007.0,58.7571,58.8061,58.6983,58.7571,22007.0
2023-11-17 10:05:00,59.98,60.0,59.88,59.91,18968.0,58.7473,58.7669,58.6494,58.6788,18968.0
2023-11-17 10:10:00,59.9,59.94,59.86,59.87,14693.0,58.669,58.7081,58.6298,58.6396,14693.0
2023-11-17 10:15:00,59.95,60.08,59.92,59.97,21179.0,58.7179,58.8453,58.6886,58.7375,21179.0
2023-11-17 10:20:00,59.98,59.99,59.9,59.99,14698.0,58.7473,58.7571,58.669,58.7571,14698.0
2023-11-17 10:25:00,59.99,59.99,59.87,59.97,14368.0,58.7571,58.7571,58.6396,58.7375,14368.0
2023-11-17 10:30:00,59.92,59.95,59.83,59.83,6068.0,58.6886,58.7179,58.6004,58.6004,6068.0
2023-11-17 10:35:00,59.85,59.86,59.78,59.86,19621.0,58.62,58.6298,58.5514,58.6298,19621.0
2023-11-17 10:40:00,59.84,59.97,59.81,59.92,11088.0,58.6102,58.7375,58.5808,58.6886,11088.0
2023-11-17 10:45:00,59.91,59.95,59.89,59.93,12011.0,58.6788,58.7179,58.6592,58.6983,12011.0
2023-11-17 10:50:00,59.9,59.94,59.81,59.94,5133.0,58.669,58.7081,58.5808,58.7081,5133.0
2023-11-17 10:55:00,59.94,59.94,59.85,59.85,1721.0,58.7081,58.7081,58.62,58.62,1721.0
2023-11-17 11:00:00,59.85,59.85,59.75,59.8,26239.0,58.62,58.62,58.522,58.571,26239.0
2023-11-17 11:05:00,59.8,59.9,59.68,59.9,17165.0,58.571,58.669,58.4535,58.669,17165.0
2023-11-17 11:10:00,59.91,59.98,59.87,59.9,16840.0,58.6788,58.7473,58.6396,58.669,16840.0
2023-11-17 11:15:00,59.87,59.9,59.79,59.84,14763.0,58.6396,58.669,58.5612,58.6102,14763.0
2023-11-17 11:20:00,59.86,59.95,59.86,59.92,7272.0,58.6298,58.7179,58.6298,58.6886,7272.0
2023-11-17 11:25:00,59.91,59.91,59.76,59.78,9009.0,58.6788,58.6788,58.5318,58.5514,9009.0
2023-11-17 11:30:00,59.76,59.77,59.68,59.74,16646.0,58.5318,58.5416,58.4535,58.5123,16646.0
2023-11-17 11:35:00,59.76,59.84,59.74,59.81,7522.0,58.5318,58.6102,58.5123,58.5808,7522.0
2023-11-17 11:40:00,59.81,59.82,59.72,59.82,11259.0,58.5808,58.5906,58.4927,58.5906,11259.0
2023-11-17 11:45:00,59.8,59.84,59.76,59.81,25852.0,58.571,58.6102,58.5318,58.5808,25852.0
2023-11-17 11:50:00,59.83,59.89,59.75,59.88,7500.0,58.6004,58.6592,58.522,58.6494,7500.0
2023-11-17 11:55:00,59.84,59.9,59.84,59.9,9907.0,58.6102,58.669,58.6102,58.669,9907.0
2023-11-17 12:00:00,59.9,60.04,59.88,60.0,20690.0,58.669,58.8061,58.6494,58.7669,20690.0
2023-11-17 12:05:00,60.03,60.03,59.97,60.01,5551.0,58.7963,58.7963,58.7375,58.7767,5551.0
2023-11-17 12:10:00,60.03,60.07,60.0,60.06,6080.0,58.7963,58.8355,58.7669,58.8257,6080.0
2023-11-17 12:15:00,60.05,60.05,59.97,59.98,11135.0,58.8159,58.8159,58.7375,58.7473,11135.0
2023-11-17 12:20:00,59.96,59.96,59.92,59.94,20964.0,58.7277,58.7277,58.6886,58.7081,20964.0
2023-11-17 12:25:00,59.92,59.94,59.86,59.88,7163.0,58.6886,58.7081,58.6298,58.6494,7163.0
2023-11-17 12:30:00,59.91,59.95,59.89,59.95,17415.0,58.6788,58.7179,58.6592,58.7179,17415.0
2023-11-17 12:35:00,59.94,59.96,59.92,59.94,2700.0,58.7081,58.7277,58.6886,58.7081,2700.0
2023-11-17 12:40:00,59.94,59.97,59.94,59.95,1722.0,58.7081,58.7375,58.7081,58.7179,1722.0
2023-11-17 12:45:00,59.94,59.94,59.91,59.94,5100.0,58.7081,58.7081,58.6788,58.7081,5100.0
2023-11-17 12:50:00,59.94,59.94,59.91,59.91,3200.0,58.7081,58.7081,58.6788,58.6788,3200.0
2023-11-17 12:55:00,59.89,59.89,59.82,59.88,6169.0,58.6592,58.6592,58.5906,58.6494,6169.0
2023-11-17 13:00:00,59.88,59.88,59.8,59.8,11456.0,58.6494,58.6494,58.571,58.571,11456.0
2023-11-17 13:05:00,59.81,59.87,59.79,59.87,5344.0,58.5808,58.6396,58.5612,58.6396,5344.0
2023-11-17 13:10:00,59.87,59.9,59.85,59.9,5160.0,58.6396,58.669,58.62,58.669,5160.0
2023-11-17 13:15:00,59.9,59.94,59.89,59.91,5649.0,58.669,58.7081,58.6592,58.6788,5649.0
2023-11-17 13:20:00,59.92,59.95,59.92,59.94,3969.0,58.6886,58.7179,58.6886,58.7081,3969.0
2023-11-17 13:25:00,59.94,59.95,59.93,59.95,4200.0,58.7081,58.7179,58.6983,58.7179,4200.0
2023-11-17 13:30:00,59.94,60.03,59.94,60.03,17214.0,58.7081,58.7963,58.7081,58.7963,17214.0
2023-11-17 13:35:00,60.03,60.09,60.0,60.08,5342.0,58.7963,58.8551,58.7669,58.8453,5342.0
2023-11-17 13:40:00,60.08,60.17,60.08,60.11,14807.0,58.8453,58.9334,58.8453,58.8746,14807.0
2023-11-17 13:45:00,60.12,60.15,60.09,60.14,29749.0,58.8844,58.9138,58.8551,58.904,29749.0
2023-11-17 13:50:00,60.13,60.14,60.11,60.13,4900.0,58.8942,58.904,58.8746,58.8942,4900.0
2023-11-17 13:55:00,60.15,60.2,60.14,60.19,10630.0,58.9138,58.9628,58.904,58.953,10630.0
2023-11-17 14:00:00,60.19,60.19,60.14,60.15,8283.0,58.953,58.953,58.904,58.9138,8283.0
2023-11-17 14:05:00,60.15,60.22,60.11,60.21,22764.0,58.9138,58.9824,58.8746,58.9726,22764.0
2023-11-17 14:10:00,60.22,60.24,60.19,60.2,6410.0,58.9824,59.002,58.953,58.9628,6410.0
2023-11-17 14:15:00,60.17,60.2,60.14,60.15,15290.0,58.9334,58.9628,58.904,58.9138,15290.0
2023-11-17 14:20:00,60.11,60.11,60.07,60.11,9420.0,58.8746,58.8746,58.8355,58.8746,9420.0
2023-11-17 14:25:00,60.1,60.11,60.03,60.05,3383.0,58.8649,58.8746,58.7963,58.8159,3383.0
2023-11-17 14:30:00,60.04,60.04,60.0,60.02,11928.0,58.8061,58.8061,58.7669,58.7865,11928.0
2023-11-17 14:35:00,60.03,60.09,59.98,60.01,4391.0,58.7963,58.8551,58.7473,58.7767,4391.0
2023-11-17 14:40:00,60.01,60.09,59.97,60.08,7698.0,58.7767,58.8551,58.7375,58.8453,7698.0
2023-11-17 14:45:00,60.08,60.09,60.01,60.02,4600.0,58.8453,58.8551,58.7767,58.7865,4600.0
2023-11-17 14:50:00,60.04,60.06,60.03,60.06,3800.0,58.8061,58.8257,58.7963,58.8257,3800.0
2023-11-17 14:55:00,60.06,60.09,60.06,60.09,2000.0,58.8257,58.8551,58.8257,58.8551,2000.0
2023-11-17 15:00:00,60.09,60.13,60.06,60.09,8917.0,58.8551,58.8942,58.8257,58.8551,8917.0
2023-11-17 15:05:00,60.12,60.12,60.06,60.1,8725.0,58.8844,58.8844,58.8257,58.8649,8725.0
2023-11-17 15:10:00,60.08,60.08,60.03,60.05,8330.0,58.8453,58.8453,58.7963,58.8159,8330.0
2023-11-17 15:15:00,60.03,60.09,60.01,60.09,3308.0,58.7963,58.8551,58.7767,58.8551,3308.0
2023-11-17 15:20:00,60.08,60.1,60.04,60.09,7031.0,58.8453,58.8649,58.8061,58.8551,7031.0
2023-11-17 15:25:00,60.1,60.22,60.1,60.14,33429.0,58.8649,58.9824,58.8649,58.904,33429.0
2023-11-17 15:30:00,60.15,60.15,59.82,59.93,34283.0,58.9138,58.9138,58.5906,58.6983,34283.0
2023-11-17 15:35:00,59.93,59.99,59.87,59.87,44129.0,58.6983,58.7571,58.6396,58.6396,44129.0
2023-11-17 15:40:00,59.87,59.9,59.81,59.84,23668.0,58.6396,58.669,58.5808,58.6102,23668.0
2023-11-17 15:45:00,59.85,59.89,59.83,59.87,19422.0,58.62,58.6592,58.6004,58.6396,19422.0
2023-11-17 15:50:00,59.86,59.97,59.82,59.95,25116.0,58.6298,58.7375,58.5906,58.7179,25116.0
2023-11-17 15:55:00,59.96,60.06,59.95,60.01,21043.0,58.7277,58.8257,58.7179,58.7767,21043.0
2023-11-20 09:30:00,59.85,60.17,59.84,60.15,48697.0,58.62,58.9334,58.6102,58.9138,48697.0
2023-11-20 09:35:00,60.15,60.3,60.14,60.18,25049.0,58.9138,59.0607,58.904,58.9432,25049.0
2023-11-20 09:40:00,60.19,60.23,60.12,60.18,17391.0,58.953,58.9922,58.8844,58.9432,17391.0
2023-11-20 09:45:00,60.18,60.2,60.1,60.1,41925.0,58.9432,58.9628,58.8649,58.8649,41925.0
2023-11-20 09:50:00,60.1,60.23,60.1,60.15,17479.0,58.8649,58.9922,58.8649,58.9138,17479.0
2023-11-20 09:55:00,60.18,60.38,60.14,60.38,9108.0,58.9432,59.1391,58.904,59.1391,9108.0
2023-11-20 10:00:00,60.37,60.37,60.3,60.35,24356.0,59.1293,59.1293,59.0607,59.1097,24356.0
2023-11-20 10:05:00,60.34,60.48,60.34,60.48,35723.0,59.0999,59.237,59.0999,59.237,35723.0
2023-11-20 10:10:00,60.48,60.54,60.42,60.43,53782.0,59.237,59.2958,59.1783,59.1881,53782.0
2023-11-20 10:15:00,60.43,60.43,60.34,60.35,5630.0,59.1881,59.1881,59.0999,59.1097,5630.0
2023-11-20 10:20:00,60.37,60.38,60.2,60.32,26917.0,59.1293,59.1391,58.9628,59.0803,26917.0
2023-11-20 10:25:00,60.33,60.45,60.31,60.44,10533.0,59.0901,59.2077,59.0705,59.1979,10533.0
2023-11-20 10:30:00,60.43,60.5,60.4,60.49,18722.0,59.1881,59.2566,59.1587,59.2468,18722.0
2023-11-20 10:35:00,60.49,60.5,60.38,60.39,11505.0,59.2468,59.2566,59.1391,59.1489,11505.0
2023-11-20 10:40:00,60.39,60.45,60.37,60.44,15587.0,59.1489,59.2077,59.1293,59.1979,15587.0
2023-11-20 10:45:00,60.46,60.59,60.43,60.53,14815.0,59.2175,59.3448,59.1881,59.286,14815.0
2023-11-20 10:50:00,60.53,60.53,60.47,60.48,7336.0,59.286,59.286,59.2273,59.237,7336.0
2023-11-20 10:55:00,60.45,60.5,60.44,60.5,14365.0,59.2077,59.2566,59.1979,59.2566,14365.0
2023-11-20 11:00:00,60.51,60.57,60.49,60.54,23177.0,59.2664,59.3252,59.2468,59.2958,23177.0
2023-11-20 11:05:00,60.55,60.57,60.51,60.51,4163.0,59.3056,59.3252,59.2664,59.2664,4163.0
2023-11-20 11:10:00,60.48,60.55,60.47,60.52,42994.0,59.237,59.3056,59.2273,59.2762,42994.0
2023-11-20 11:15:00,60.51,60.57,60.5,60.55,4705.0,59.2664,59.3252,59.2566,59.3056,4705.0
2023-11-20 11:20:00,60.53,60.53,60.44,60.46,13157.0,59.286,59.286,59.1979,59.2175,13157.0
2023-11-20 11:25:00,60.45,60.48,60.41,60.48,11762.0,59.2077,59.237,59.1685,59.237,11762.0
2023-11-20 11:30:00,60.5,60.53,60.47,60.53,6788.0,59.2566,59.286,59.2273,59.286,6788.0
2023-11-20 11:35:00,60.55,60.59,60.53,60.58,14108.0,59.3056,59.3448,59.286,59.335,14108.0
2023-11-20 11:40:00,60.59,60.59,60.49,60.56,11540.0,59.3448,59.3448,59.2468,59.3154,11540.0
2023-11-20 11:45:00,60.55,60.56,60.52,60.54,10389.0,59.3056,59.3154,59.2762,59.2958,10389.0
2023-11-20 11:50:00,60.56,60.59,60.56,60.58,7777.0,59.3154,59.3448,59.3154,59.335,7777.0
2023-11-20 11:55:00,60.6,60.63,60.6,60.6,7753.0,59.3546,59.384,59.3546,59.3546,7753.0
2023-11-20 12:00:00,60.59,60.63,60.59,60.62,10030.0,59.3448,59.384,59.3448,59.3742,10030.0
2023-11-20 12:05:00,60.62,60.66,60.61,60.63,11007.0,59.3742,59.4133,59.3644,59.384,11007.0
2023-11-20 12:10:00,60.63,60.67,60.6,60.65,10731.0,59.384,59.4231,59.3546,59.4036,10731.0
2023-11-20 12:15:00,60.66,60.7,60.65,60.69,11788.0,59.4133,59.4525,59.4036,59.4427,11788.0
2023-11-20 12:20:00,60.69,60.7,60.64,60.68,9203.0,59.4427,59.4525,59.3938,59.4329,9203.0
2023-11-20 12:25:00,60.69,60.69,60.66,60.67,11480.0,59.4427,59.4427,59.4133,59.4231,11480.0
2023-11-20 12:30:00,60.67,60.7,60.59,60.6,12232.0,59.4231,59.4525,59.3448,59.3546,12232.0
2023-11-20 12:35:00,60.6,60.63,60.59,60.63,3400.0,59.3546,59.384,59.3448,59.384,3400.0
2023-11-20 12:40:00,60.6,60.6,60.55,60.58,12226.0,59.3546,59.3546,59.3056,59.335,12226.0
2023-11-20 12:45:00,60.57,60.64,60.54,60.6,5297.0,59.3252,59.3938,59.2958,59.3546,5297.0
2023-11-20 12:50:00,60.62,60.62,60.57,60.61,15878.0,59.3742,59.3742,59.3252,59.3644,15878.0
2023-11-20 12:55:00,60.61,60.65,60.59,60.65,4123.0,59.3644,59.4036,59.3448,59.4036,4123.0
2023-11-20 13:00:00,60.63,60.97,60.62,60.93,85712.0,59.384,59.717,59.3742,59.6778,85712.0
2023-11-20 13:05:00,60.93,60.94,60.84,60.91,30578.0,59.6778,59.6876,59.5896,59.6582,30578.0
2023-11-20 13:10:00,60.91,60.99,60.88,60.94,26478.0,59.6582,59.7366,59.6288,59.6876,26478.0
2023-11-20 13:15:00,60.94,60.94,60.88,60.91,12605.0,59.6876,59.6876,59.6288,59.6582,12605.0
2023-11-20 13:20:00,60.9,60.97,60.9,60.96,21902.0,59.6484,59.717,59.6484,59.7072,21902.0
2023-11-20 13:25:00,60.95,60.98,60.92,60.93,13590.0,59.6974,59.7268,59.668,59.6778,13590.0
2023-11-20 13:30:00,60.94,61.0,60.94,60.99,14775.0,59.6876,59.7464,59.6876,59.7366,14775.0
2023-11-20 13:35:00,61.01,61.01,60.98,60.98,8669.0,59.7562,59.7562,59.7268,59.7268,8669.0
2023-11-20 13:40:00,60.98,61.09,60.98,61.05,10004.0,59.7268,59.8345,59.7268,59.7953,10004.0
2023-11-20 13:45:00,61.03,61.07,61.01,61.05,15269.0,59.7757,59.8149,59.7562,59.7953,15269.0
2023-11-20 13:50:00,61.04,61.05,61.01,61.02,11573.0,59.7855,59.7953,59.7562,59.7659,11573.0
2023-11-20 13:55:00,61.02,61.08,61.01,61.06,16717.0,59.7659,59.8247,59.7562,59.8051,16717.0
2023-11-20 14:00:00,61.06,61.07,61.01,61.02,11449.0,59.8051,59.8149,59.7562,59.7659,11449.0
2023-11-20 14:05:00,61.0,61.04,61.0,61.02,10871.0,59.7464,59.7855,59.7464,59.7659,10871.0
2023-11-20 14:10:00,61.03,61.03,60.97,60.98,8768.0,59.7757,59.7757,59.717,59.7268,8768.0
2023-11-20 14:15:00,60.97,61.01,60.92,60.94,14857.0,59.717,59.7562,59.668,59.6876,14857.0
2023-11-20 14:20:00,60.94,61.04,60.94,61.04,3643.0,59.6876,59.7855,59.6876,59.7855,3643.0
2023-11-20 14:25:00,61.04,61.05,61.02,61.03,2735.0,59.7855,59.7953,59.7659,59.7757,2735.0
2023-11-20 14:30:00,61.05,61.12,61.04,61.11,11917.0,59.7953,59.8639,59.7855,59.8541,11917.0
2023-11-20 14:35:00,61.11,61.13,61.1,61.11,8596.0,59.8541,59.8737,59.8443,59.8541,8596.0
2023-11-20 14:40:00,61.13,61.28,61.13,61.25,27896.0,59.8737,60.0206,59.8737,59.9912,27896.0
2023-11-20 14:45:00,61.25,61.31,61.24,61.27,13145.0,59.9912,60.05,59.9814,60.0108,13145.0
2023-11-20 14:50:00,61.26,61.32,61.24,61.3,9781.0,60.001,60.0598,59.9814,60.0402,9781.0
2023-11-20 14:55:00,61.29,61.32,61.26,61.26,9103.0,60.0304,60.0598,60.001,60.001,9103.0
2023-11-20 15:00:00,61.28,61.32,61.26,61.31,13719.0,60.0206,60.0598,60.001,60.05,13719.0
2023-11-20 15:05:00,61.31,61.36,61.26,61.36,21616.0,60.05,60.099,60.001,60.099,21616.0
2023-11-20 15:10:00,61.34,61.41,61.31,61.39,20798.0,60.0794,60.1479,60.05,60.1283,20798.0
2023-11-20 15:15:00,61.37,61.37,61.3,61.36,7845.0,60.1088,60.1088,60.0402,60.099,7845.0
2023-11-20 15:20:00,61.36,61.36,61.22,61.26,11952.0,60.099,60.099,59.9618,60.001,11952.0
2023-11-20 15:25:00,61.27,61.44,61.27,61.43,9900.0,60.0108,60.1773,60.0108,60.1675,9900.0
2023-11-20 15:30:00,61.42,61.42,61.35,61.4,8500.0,60.1577,60.1577,60.0892,60.1381,8500.0
2023-11-20 15:35:00,61.38,61.45,61.34,61.42,15227.0,60.1185,60.1871,60.0794,60.1577,15227.0
2023-11-20 15:40:00,61.43,61.46,61.41,61.41,18642.0,60.1675,60.1969,60.1479,60.1479,18642.0
2023-11-20 15:45:00,61.41,61.41,61.27,61.27,20280.0,60.1479,60.1479,60.0108,60.0108,20280.0
2023-11-20 15:50:00,61.26,61.26,61.04,61.06,55124.0,60.001,60.001,59.7855,59.8051,55124.0
2023-11-20 15:55:00,61.05,61.14,60.98,61.12,61371.0,59.7953,59.8835,59.7268,59.8639,61371.0
2023-11-21 09:30:00,60.85,60.89,60.68,60.7,67908.0,59.5994,59.6386,59.4329,59.4525,67908.0
2023-11-21 09:35:00,60.68,60.68,60.48,60.49,58968.0,59.4329,59.4329,59.237,59.2468,58968.0
2023-11-21 09:40:00,60.49,60.63,60.45,60.57,42966.0,59.2468,59.384,59.2077,59.3252,42966.0
2023-11-21 09:45:00,60.57,60.65,60.5,60.62,33228.0,59.3252,59.4036,59.2566,59.3742,33228.0
2023-11-21 09:50:00,60.63,60.73,60.61,60.62,23635.0,59.384,59.4819,59.3644,59.3742,23635.0
2023-11-21 09:55:00,60.6,60.63,60.54,60.61,37543.0,59.3546,59.384,59.2958,59.3644,37543.0
2023-11-21 10:00:00,60.62,60.69,60.59,60.61,31870.0,59.3742,59.4427,59.3448,59.3644,31870.0
2023-11-21 10:05:00,60.63,60.64,60.57,60.64,11126.0,59.384,59.3938,59.3252,59.3938,11126.0
2023-11-21 10:10:00,60.63,60.63,60.55,60.59,17101.0,59.384,59.384,59.3056,59.3448,17101.0
2023-11-21 10:15:00,60.59,60.72,60.59,60.7,15032.0,59.3448,59.4721,59.3448,59.4525,15032.0
2023-11-21 10:20:00,60.73,60.74,60.63,60.63,29868.0,59.4819,59.4917,59.384,59.384,29868.0
2023-11-21 10:25:00,60.63,60.63,60.48,60.54,33982.0,59.384,59.384,59.237,59.2958,33982.0
2023-11-21 10:30:00,60.55,60.57,60.46,60.54,13553.0,59.3056,59.3252,59.2175,59.2958,13553.0
2023-11-21 10:35:00,60.53,60.6,60.47,60.51,46662.0,59.286,59.3546,59.2273,59.2664,46662.0
2023-11-21 10:40:00,60.52,60.56,60.49,60.55,15288.0,59.2762,59.3154,59.2468,59.3056,15288.0
2023-11-21 10:45:00,60.53,60.61,60.5,60.61,21782.0,59.286,59.3644,59.2566,59.3644,21782.0
2023-11-21 10:50:00,60.61,60.65,60.56,60.61,15266.0,59.3644,59.4036,59.3154,59.3644,15266.0
2023-11-21 10:55:00,60.6,60.69,60.57,60.69,15595.0,59.3546,59.4427,59.3252,59.4427,15595.0
2023-11-21 11:00:00,60.69,60.78,60.68,60.78,9656.0,59.4427,59.5309,59.4329,59.5309,9656.0
2023-11-21 11:05:00,60.77,60.77,60.68,60.74,12863.0,59.5211,59.5211,59.4329,59.4917,12863.0
2023-11-21 11:10:00,60.72,60.72,60.62,60.63,16347.0,59.4721,59.4721,59.3742,59.384,16347.0
2023-11-21 11:15:00,60.63,60.65,60.57,60.59,19979.0,59.384,59.4036,59.3252,59.3448,19979.0
2023-11-21 11:20:00,60.58,60.61,60.54,60.61,19433.0,59.335,59.3644,59.2958,59.3644,19433.0
2023-11-21 11:25:00,60.61,60.61,60.54,60.55,9184.0,59.3644,59.3644,59.2958,59.3056,9184.0
2023-11-21 11:30:00,60.54,60.63,60.52,60.62,14662.0,59.2958,59.384,59.2762,59.3742,14662.0
2023-11-21 11:35:00,60.61,60.63,60.56,60.56,17981.0,59.3644,59.384,59.3154,59.3154,17981.0
2023-11-21 11:40:00,60.57,60.57,60.46,60.49,7977.0,59.3252,59.3252,59.2175,59.2468,7977.0
2023-11-21 11:45:00,60.5,60.57,60.48,60.56,12540.0,59.2566,59.3252,59.237,59.3154,12540.0
2023-11-21 11:50:00,60.57,60.62,60.57,60.61,12612.0,59.3252,59.3742,59.3252,59.3644,12612.0
2023-11-21 11:55:00,60.6,60.62,60.59,60.61,3222.0,59.3546,59.3742,59.3448,59.3644,3222.0
2023-11-21 12:00:00,60.63,60.66,60.59,60.6,5981.0,59.384,59.4133,59.3448,59.3546,5981.0
2023-11-21 12:05:00,60.61,60.62,60.58,60.61,5500.0,59.3644,59.3742,59.335,59.3644,5500.0
2023-11-21 12:10:00,60.61,60.67,60.61,60.67,7030.0,59.3644,59.4231,59.3644,59.4231,7030.0
2023-11-21 12:15:00,60.68,60.69,60.6,60.6,21075.0,59.4329,59.4427,59.3546,59.3546,21075.0
2023-11-21 12:20:00,60.6,60.62,60.59,60.62,5816.0,59.3546,59.3742,59.3448,59.3742,5816.0
2023-11-21 12:25:00,60.63,60.71,60.62,60.71,6950.0,59.384,59.4623,59.3742,59.4623,6950.0
2023-11-21 12:30:00,60.7,60.75,60.7,60.72,7009.0,59.4525,59.5015,59.4525,59.4721,7009.0
2023-11-21 12:35:00,60.71,60.71,60.67,60.69,3400.0,59.4623,59.4623,59.4231,59.4427,3400.0
2023-11-21 12:40:00,60.7,60.72,60.66,60.71,9345.0,59.4525,59.4721,59.4133,59.4623,9345.0
2023-11-21 12:45:00,60.72,60.75,60.71,60.75,6829.0,59.4721,59.5015,59.4623,59.5015,6829.0
2023-11-21 12:50:00,60.75,60.77,60.75,60.77,15113.0,59.5015,59.5211,59.5015,59.5211,15113.0
2023-11-21 12:55:00,60.75,60.78,60.74,60.76,7227.0,59.5015,59.5309,59.4917,59.5113,7227.0
2023-11-21 13:00:00,60.77,60.78,60.63,60.65,17501.0,59.5211,59.5309,59.384,59.4036,17501.0
2023-11-21 13:05:00,60.65,60.69,60.62,60.68,7356.0,59.4036,59.4427,59.3742,59.4329,7356.0
2023-11-21 13:10:00,60.69,60.69,60.59,60.6,5200.0,59.4427,59.4427,59.3448,59.3546,5200.0
2023-11-21 13:15:00,60.6,60.66,60.57,60.64,9348.0,59.3546,59.4133,59.3252,59.3938,9348.0
2023-11-21 13:20:00,60.63,60.64,60.55,60.56,6569.0,59.384,59.3938,59.3056,59.3154,6569.0
2023-11-21 13:25:00,60.55,60.6,60.53,60.58,9200.0,59.3056,59.3546,59.286,59.335,9200.0
2023-11-21 13:30:00,60.58,60.69,60.57,60.69,9450.0,59.335,59.4427,59.3252,59.4427,9450.0
2023-11-21 13:35:00,60.65,60.69,60.63,60.69,4300.0,59.4036,59.4427,59.384,59.4427,4300.0
2023-11-21 13:40:00,60.68,60.73,60.67,60.73,4987.0,59.4329,59.4819,59.4231,59.4819,4987.0
2023-11-21 13:45:00,60.72,60.75,60.7,60.74,5300.0,59.4721,59.5015,59.4525,59.4917,5300.0
2023-11-21 13:50:00,60.75,60.82,60.74,60.79,8395.0,59.5015,59.5701,59.4917,59.5407,8395.0
2023-11-21 13:55:00,60.78,60.8,60.67,60.67,5400.0,59.5309,59.5505,59.4231,59.4231,5400.0
2023-11-21 14:00:00,60.67,60.73,60.54,60.7,29328.0,59.4231,59.4819,59.2958,59.4525,29328.0
2023-11-21 14:05:00,60.7,60.71,60.61,60.63,5652.0,59.4525,59.4623,59.3644,59.384,5652.0
2023-11-21 14:10:00,60.62,60.7,60.59,60.68,6203.0,59.3742,59.4525,59.3448,59.4329,6203.0
2023-11-21 14:15:00,60.69,60.74,60.61,60.64,6520.0,59.4427,59.4917,59.3644,59.3938,6520.0
2023-11-21 14:20:00,60.65,60.66,60.61,60.64,2000.0,59.4036,59.4133,59.3644,59.3938,2000.0
2023-11-21 14:25:00,60.63,60.68,60.6,60.67,5279.0,59.384,59.4329,59.3546,59.4231,5279.0
2023-11-21 14:30:00,60.66,60.66,60.58,60.63,3700.0,59.4133,59.4133,59.335,59.384,3700.0
2023-11-21 14:35:00,60.65,60.66,60.59,60.59,6825.0,59.4036,59.4133,59.3448,59.3448,6825.0
2023-11-21 14:40:00,60.6,60.61,60.55,60.56,8029.0,59.3546,59.3644,59.3056,59.3154,8029.0
2023-11-21 14:45:00,60.57,60.61,60.56,60.6,9444.0,59.3252,59.3644,59.3154,59.3546,9444.0
2023-11-21 14:50:00,60.6,60.61,60.49,60.58,8135.0,59.3546,59.3644,59.2468,59.335,8135.0
2023-11-21 14:55:00,60.57,60.69,60.56,60.68,18738.0,59.3252,59.4427,59.3154,59.4329,18738.0
2023-11-21 15:00:00,60.69,60.79,60.69,60.75,10461.0,59.4427,59.5407,59.4427,59.5015,10461.0
2023-11-21 15:05:00,60.75,60.78,60.7,60.71,4028.0,59.5015,59.5309,59.4525,59.4623,4028.0
2023-11-21 15:10:00,60.71,60.78,60.7,60.7,3228.0,59.4623,59.5309,59.4525,59.4525,3228.0
2023-11-21 15:15:00,60.69,60.73,60.68,60.68,3169.0,59.4427,59.4819,59.4329,59.4329,3169.0
2023-11-21 15:20:00,60.69,60.7,60.62,60.64,8556.0,59.4427,59.4525,59.3742,59.3938,8556.0
2023-11-21 15:25:00,60.64,60.66,60.56,60.63,10224.0,59.3938,59.4133,59.3154,59.384,10224.0
2023-11-21 15:30:00,60.63,60.63,60.51,60.58,10861.0,59.384,59.384,59.2664,59.335,10861.0
2023-11-21 15:35:00,60.58,60.65,60.58,60.65,6817.0,59.335,59.4036,59.335,59.4036,6817.0
2023-11-21 15:40:00,60.64,60.68,60.63,60.66,9928.0,59.3938,59.4329,59.384,59.4133,9928.0
2023-11-21 15:45:00,60.67,60.73,60.62,60.73,20222.0,59.4231,59.4819,59.3742,59.4819,20222.0
2023-11-21 15:50:00,60.74,60.78,60.7,60.78,24304.0,59.4917,59.5309,59.4525,59.5309,24304.0
2023-11-21 15:55:00,60.75,60.76,60.66,60.71,23041.0,59.5015,59.5113,59.4133,59.4623,23041.0
2023-11-22 09:30:00,61.19,61.52,61.11,61.49,82705.0,59.9325,60.2557,59.8541,60.2263,82705.0
2023-11-22 09:35:00,61.43,61.46,61.32,61.45,72399.0,60.1675,60.1969,60.0598,60.1871,72399.0
2023-11-22 09:40:00,61.44,61.59,61.42,61.55,41400.0,60.1773,60.3242,60.1577,60.2851,41400.0
2023-11-22 09:45:00,61.56,61.58,61.46,61.5,50228.0,60.2949,60.3144,60.1969,60.2361,50228.0
2023-11-22 09:50:00,61.51,61.51,61.17,61.22,83973.0,60.2459,60.2459,59.9129,59.9618,83973.0
2023-11-22 09:55:00,61.23,61.25,61.09,61.24,39731.0,59.9716,59.9912,59.8345,59.9814,39731.0
2023-11-22 10:00:00,61.23,61.23,61.01,61.1,59970.0,59.9716,59.9716,59.7562,59.8443,59970.0
2023-11-22 10:05:00,61.06,61.1,61.01,61.04,26624.0,59.8051,59.8443,59.7562,59.7855,26624.0
2023-11-22 10:10:00,61.04,61.12,60.99,61.12,24028.0,59.7855,59.8639,59.7366,59.8639,24028.0
2023-11-22 10:15:00,61.12,61.19,60.99,61.14,36987.0,59.8639,59.9325,59.7366,59.8835,36987.0
2023-11-22 10:20:00,61.12,61.24,61.11,61.23,36592.0,59.8639,59.9814,59.8541,59.9716,36592.0
2023-11-22 10:25:00,61.24,61.31,61.19,61.3,14374.0,59.9814,60.05,59.9325,60.0402,14374.0
2023-11-22 10:30:00,61.3,61.46,61.29,61.37,29303.0,60.0402,60.1969,60.0304,60.1088,29303.0
2023-11-22 10:35:00,61.34,61.43,61.33,61.34,36745.0,60.0794,60.1675,60.0696,60.0794,36745.0
2023-11-22 10:40:00,61.31,61.42,61.3,61.36,19734.0,60.05,60.1577,60.0402,60.099,19734.0
2023-11-22 10:45:00,61.33,61.37,61.31,61.31,13392.0,60.0696,60.1088,60.05,60.05,13392.0
2023-11-22 10:50:00,61.29,61.36,61.07,61.14,39231.0,60.0304,60.099,59.8149,59.8835,39231.0
2023-11-22 10:55:00,61.14,61.15,61.1,61.12,18680.0,59.8835,59.8933,59.8443,59.8639,18680.0
2023-11-22 11:00:00,61.12,61.26,61.11,61.25,12438.0,59.8639,60.001,59.8541,59.9912,12438.0
2023-11-22 11:05:00,61.28,61.37,61.24,61.33,13366.0,60.0206,60.1088,59.9814,60.0696,13366.0
2023-11-22 11:10:00,61.32,61.46,61.3,61.44,21482.0,60.0598,60.1969,60.0402,60.1773,21482.0
2023-11-22 11:15:00,61.44,61.54,61.38,61.39,31435.0,60.1773,60.2753,60.1185,60.1283,31435.0
2023-11-22 11:20:00,61.37,61.4,61.31,61.4,9044.0,60.1088,60.1381,60.05,60.1381,9044.0
2023-11-22 11:25:00,61.38,61.41,61.33,61.41,12704.0,60.1185,60.1479,60.0696,60.1479,12704.0
2023-11-22 11:30:00,61.42,61.56,61.42,61.53,25176.0,60.1577,60.2949,60.1577,60.2655,25176.0
2023-11-22 11:35:00,61.5,61.52,61.44,61.44,17504.0,60.2361,60.2557,60.1773,60.1773,17504.0
2023-11-22 11:40:00,61.43,61.52,61.39,61.52,7251.0,60.1675,60.2557,60.1283,60.2557,7251.0
2023-11-22 11:45:00,61.56,61.6,61.53,61.53,41734.0,60.2949,60.334,60.2655,60.2655,41734.0
2023-11-22 11:50:00,61.55,61.59,61.51,61.55,9004.0,60.2851,60.3242,60.2459,60.2851,9004.0
2023-11-22 11:55:00,61.56,61.7,61.55,61.66,17271.0,60.2949,60.432,60.2851,60.3928,17271.0
2023-11-22 12:00:00,61.68,61.76,61.64,61.76,14285.0,60.4124,60.4907,60.3732,60.4907,14285.0
2023-11-22 12:05:00,61.76,61.8,61.76,61.77,10394.0,60.4907,60.5299,60.4907,60.5005,10394.0
2023-11-22 12:10:00,61.79,61.82,61.54,61.55,33062.0,60.5201,60.5495,60.2753,60.2851,33062.0
2023-11-22 12:15:00,61.54,61.64,61.52,61.64,13209.0,60.2753,60.3732,60.2557,60.3732,13209.0
2023-11-22 12:20:00,61.66,61.71,61.63,61.68,9586.0,60.3928,60.4418,60.3634,60.4124,9586.0
2023-11-22 12:25:00,61.64,61.66,61.57,61.57,5848.0,60.3732,60.3928,60.3046,60.3046,5848.0
2023-11-22 12:30:00,61.54,61.54,61.37,61.46,19895.0,60.2753,60.2753,60.1088,60.1969,19895.0
2023-11-22 12:35:00,61.46,61.48,61.42,61.42,6043.0,60.1969,60.2165,60.1577,60.1577,6043.0
2023-11-22 12:40:00,61.42,61.43,61.29,61.32,18142.0,60.1577,60.1675,60.0304,60.0598,18142.0
2023-11-22 12:45:00,61.33,61.35,61.29,61.31,28681.0,60.0696,60.0892,60.0304,60.05,28681.0
2023-11-22 12:50:00,61.28,61.46,61.28,61.43,15713.0,60.0206,60.1969,60.0206,60.1675,15713.0
2023-11-22 12:55:00,61.42,61.51,61.42,61.5,17373.0,60.1577,60.2459,60.1577,60.2361,17373.0
2023-11-22 13:00:00,61.5,61.54,61.49,61.51,8177.0,60.2361,60.2753,60.2263,60.2459,8177.0
2023-11-22 13:05:00,61.51,61.61,61.51,61.59,5550.0,60.2459,60.3438,60.2459,60.3242,5550.0
2023-11-22 13:10:00,61.62,61.65,61.58,61.65,5920.0,60.3536,60.383,60.3144,60.383,5920.0
2023-11-22 13:15:00,61.63,61.63,61.5,61.5,5619.0,60.3634,60.3634,60.2361,60.2361,5619.0
2023-11-22 13:20:00,61.51,61.59,61.51,61.59,3433.0,60.2459,60.3242,60.2459,60.3242,3433.0
2023-11-22 13:25:00,61.58,61.6,61.54,61.6,4107.0,60.3144,60.334,60.2753,60.334,4107.0
2023-11-22 13:30:00,61.61,61.61,61.49,61.56,6105.0,60.3438,60.3438,60.2263,60.2949,6105.0
2023-11-22 13:35:00,61.55,61.57,61.51,61.52,3552.0,60.2851,60.3046,60.2459,60.2557,3552.0
2023-11-22 13:40:00,61.52,61.54,61.48,61.49,6343.0,60.2557,60.2753,60.2165,60.2263,6343.0
2023-11-22 13:45:00,61.5,61.53,61.5,61.52,5222.0,60.2361,60.2655,60.2361,60.2557,5222.0
2023-11-22 13:50:00,61.51,61.55,61.48,61.53,7220.0,60.2459,60.2851,60.2165,60.2655,7220.0
2023-11-22 13:55:00,61.55,61.55,61.46,61.49,22111.0,60.2851,60.2851,60.1969,60.2263,22111.0
2023-11-22 14:00:00,61.5,61.57,61.5,61.54,9964.0,60.2361,60.3046,60.2361,60.2753,9964.0
2023-11-22 14:05:00,61.56,61.61,61.56,61.6,8170.0,60.2949,60.3438,60.2949,60.334,8170.0
2023-11-22 14:10:00,61.61,61.61,61.51,61.53,9690.0,60.3438,60.3438,60.2459,60.2655,9690.0
2023-11-22 14:15:00,61.52,61.58,61.49,61.57,18528.0,60.2557,60.3144,60.2263,60.3046,18528.0
2023-11-22 14:20:00,61.57,61.57,61.54,61.54,6011.0,60.3046,60.3046,60.2753,60.2753,6011.0
2023-11-22 14:25:00,61.54,61.61,61.54,61.61,3000.0,60.2753,60.3438,60.2753,60.3438,3000.0
2023-11-22 14:30:00,61.6,61.62,61.47,61.48,14365.0,60.334,60.3536,60.2067,60.2165,14365.0
2023-11-22 14:35:00,61.48,61.51,61.2,61.24,23520.0,60.2165,60.2459,59.9422,59.9814,23520.0
2023-11-22 14:40:00,61.24,61.34,61.17,61.33,20116.0,59.9814,60.0794,59.9129,60.0696,20116.0
2023-11-22 14:45:00,61.36,61.36,61.31,61.34,13746.0,60.099,60.099,60.05,60.0794,13746.0
2023-11-22 14:50:00,61.35,61.46,61.34,61.45,15512.0,60.0892,60.1969,60.0794,60.1871,15512.0
2023-11-22 14:55:00,61.45,61.53,61.43,61.47,39279.0,60.1871,60.2655,60.1675,60.2067,39279.0
2023-11-22 15:00:00,61.47,61.55,61.43,61.53,21983.0,60.2067,60.2851,60.1675,60.2655,21983.0
2023-11-22 15:05:00,61.55,61.57,61.46,61.53,42061.0,60.2851,60.3046,60.1969,60.2655,42061.0
2023-11-22 15:10:00,61.52,61.53,61.48,61.53,11739.0,60.2557,60.2655,60.2165,60.2655,11739.0
2023-11-22 15:15:00,61.54,61.57,61.53,61.55,8941.0,60.2753,60.3046,60.2655,60.2851,8941.0
2023-11-22 15:20:00,61.55,61.59,61.48,61.56,33083.0,60.2851,60.3242,60.2165,60.2949,33083.0
2023-11-22 15:25:00,61.57,61.66,61.57,61.66,14115.0,60.3046,60.3928,60.3046,60.3928,14115.0
2023-11-22 15:30:00,61.67,61.67,61.61,61.66,9700.0,60.4026,60.4026,60.3438,60.3928,9700.0
2023-11-22 15:35:00,61.66,61.68,61.63,61.67,11842.0,60.3928,60.4124,60.3634,60.4026,11842.0
2023-11-22 15:40:00,61.66,61.72,61.63,61.64,31856.0,60.3928,60.4516,60.3634,60.3732,31856.0
2023-11-22 15:45:00,61.62,61.66,61.59,61.65,11330.0,60.3536,60.3928,60.3242,60.383,11330.0
2023-11-22 15:50:00,61.64,61.66,61.57,61.62,51280.0,60.3732,60.3928,60.3046,60.3536,51280.0
2023-11-22 15:55:00,61.62,61.67,61.57,61.59,53706.0,60.3536,60.4026,60.3046,60.3242,53706.0
2023-11-24 09:30:00,61.81,62.05,61.77,61.89,61420.0,60.5397,60.7748,60.5005,60.6181,61420.0
2023-11-24 09:35:00,61.87,61.94,61.83,61.87,34451.0,60.5985,60.667,60.5593,60.5985,34451.0
2023-11-24 09:40:00,61.86,61.88,61.76,61.81,27018.0,60.5887,60.6083,60.4907,60.5397,27018.0
2023-11-24 09:45:00,61.83,61.92,61.76,61.91,41534.0,60.5593,60.6475,60.4907,60.6377,41534.0
2023-11-24 09:50:00,61.94,61.97,61.89,61.97,11710.0,60.667,60.6964,60.6181,60.6964,11710.0
2023-11-24 09:55:00,61.96,62.02,61.93,62.02,11511.0,60.6866,60.7454,60.6572,60.7454,11511.0
2023-11-24 10:00:00,62.05,62.12,62.03,62.09,53632.0,60.7748,60.8433,60.7552,60.814,53632.0
2023-11-24 10:05:00,62.1,62.14,62.08,62.09,18276.0,60.8238,60.8629,60.8042,60.814,18276.0
2023-11-24 10:10:00,62.08,62.1,62.03,62.05,14585.0,60.8042,60.8238,60.7552,60.7748,14585.0
2023-11-24 10:15:00,62.07,62.15,62.03,62.11,27276.0,60.7944,60.8727,60.7552,60.8335,27276.0
2023-11-24 10:20:00,62.11,62.18,62.1,62.16,18190.0,60.8335,60.9021,60.8238,60.8825,18190.0
2023-11-24 10:25:00,62.15,62.2,62.14,62.16,18751.0,60.8727,60.9217,60.8629,60.8825,18751.0
2023-11-24 10:30:00,62.18,62.24,62.17,62.18,18462.0,60.9021,60.9609,60.8923,60.9021,18462.0
2023-11-24 10:35:00,62.23,62.23,62.1,62.13,15293.0,60.9511,60.9511,60.8238,60.8531,15293.0
2023-11-24 10:40:00,62.13,62.19,62.11,62.14,19050.0,60.8531,60.9119,60.8335,60.8629,19050.0
2023-11-24 10:45:00,62.14,62.18,62.14,62.15,8850.0,60.8629,60.9021,60.8629,60.8727,8850.0
2023-11-24 10:50:00,62.15,62.21,62.11,62.19,17685.0,60.8727,60.9315,60.8335,60.9119,17685.0
2023-11-24 10:55:00,62.17,62.19,62.15,62.17,9633.0,60.8923,60.9119,60.8727,60.8923,9633.0
2023-11-24 11:00:00,62.17,62.2,62.16,62.17,7944.0,60.8923,60.9217,60.8825,60.8923,7944.0
2023-11-24 11:05:00,62.17,62.21,62.14,62.21,4300.0,60.8923,60.9315,60.8629,60.9315,4300.0
2023-11-24 11:10:00,62.2,62.23,62.18,62.2,6000.0,60.9217,60.9511,60.9021,60.9217,6000.0
2023-11-24 11:15:00,62.2,62.2,62.11,62.12,5899.0,60.9217,60.9217,60.8335,60.8433,5899.0
2023-11-24 11:20:00,62.12,62.15,62.07,62.1,8196.0,60.8433,60.8727,60.7944,60.8238,8196.0
2023-11-24 11:25:00,62.1,62.11,62.03,62.06,10111.0,60.8238,60.8335,60.7552,60.7846,10111.0
2023-11-24 11:30:00,62.08,62.11,62.01,62.01,10041.0,60.8042,60.8335,60.7356,60.7356,10041.0
2023-11-24 11:35:00,62.01,62.08,61.99,62.01,9597.0,60.7356,60.8042,60.716,60.7356,9597.0
2023-11-24 11:40:00,62.0,62.0,61.95,61.95,10300.0,60.7258,60.7258,60.6768,60.6768,10300.0
2023-11-24 11:45:00,61.96,61.97,61.88,61.89,15351.0,60.6866,60.6964,60.6083,60.6181,15351.0
2023-11-24 11:50:00,61.89,61.92,61.87,61.87,20242.0,60.6181,60.6475,60.5985,60.5985,20242.0
2023-11-24 11:55:00,61.88,61.93,61.87,61.91,7395.0,60.6083,60.6572,60.5985,60.6377,7395.0
2023-11-24 12:00:00,61.92,61.98,61.89,61.91,8524.0,60.6475,60.7062,60.6181,60.6377,8524.0
2023-11-24 12:05:00,61.9,61.94,61.9,61.94,6360.0,60.6279,60.667,60.6279,60.667,6360.0
2023-11-24 12:10:00,61.95,62.02,61.94,62.02,4950.0,60.6768,60.7454,60.667,60.7454,4950.0
2023-11-24 12:15:00,62.0,62.04,62.0,62.04,10188.0,60.7258,60.765,60.7258,60.765,10188.0
2023-11-24 12:20:00,62.05,62.06,61.96,61.98,13024.0,60.7748,60.7846,60.6866,60.7062,13024.0
2023-11-24 12:25:00,61.98,62.02,61.93,61.94,7955.0,60.7062,60.7454,60.6572,60.667,7955.0
2023-11-24 12:30:00,61.93,62.06,61.92,62.06,7297.0,60.6572,60.7846,60.6475,60.7846,7297.0
2023-11-24 12:35:00,62.05,62.06,62.01,62.05,10400.0,60.7748,60.7846,60.7356,60.7748,10400.0
2023-11-24 12:40:00,62.05,62.06,62.01,62.02,13932.0,60.7748,60.7846,60.7356,60.7454,13932.0
2023-11-24 12:45:00,62.03,62.12,62.03,62.07,12041.0,60.7552,60.8433,60.7552,60.7944,12041.0
2023-11-24 12:50:00,62.05,62.13,62.03,62.12,26896.0,60.7748,60.8531,60.7552,60.8433,26896.0
2023-11-24 12:55:00,62.11,62.2,62.11,62.17,17482.0,60.8335,60.9217,60.8335,60.8923,17482.0
2023-11-27 09:30:00,62.02,62.31,62.01,62.04,87350.0,60.7454,61.0294,60.7356,60.765,87350.0
2023-11-27 09:35:00,62.07,62.08,61.91,61.95,71043.0,60.7944,60.8042,60.6377,60.6768,71043.0
2023-11-27 09:40:00,61.95,61.95,61.82,61.9,45203.0,60.6768,60.6768,60.5495,60.6279,45203.0
2023-11-27 09:45:00,61.91,61.91,61.78,61.84,50654.0,60.6377,60.6377,60.5103,60.5691,50654.0
2023-11-27 09:50:00,61.83,61.91,61.79,61.91,44870.0,60.5593,60.6377,60.5201,60.6377,44870.0
2023-11-27 09:55:00,61.92,61.93,61.85,61.89,21485.0,60.6475,60.6572,60.5789,60.6181,21485.0
2023-11-27 10:00:00,61.89,61.96,61.85,61.92,58339.0,60.6181,60.6866,60.5789,60.6475,58339.0
2023-11-27 10:05:00,61.95,61.99,61.9,61.97,31594.0,60.6768,60.716,60.6279,60.6964,31594.0
2023-11-27 10:10:00,61.98,62.01,61.9,61.99,20785.0,60.7062,60.7356,60.6279,60.716,20785.0
2023-11-27 10:15:00,62.01,62.04,61.9,61.9,24458.0,60.7356,60.765,60.6279,60.6279,24458.0
2023-11-27 10:20:00,61.9,61.96,61.79,61.81,32140.0,60.6279,60.6866,60.5201,60.5397,32140.0
2023-11-27 10:25:00,61.8,61.98,61.8,61.91,21193.0,60.5299,60.7062,60.5299,60.6377,21193.0
2023-11-27 10:30:00,61.92,61.94,61.88,61.9,11856.0,60.6475,60.667,60.6083,60.6279,11856.0
2023-11-27 10:35:00,61.9,61.99,61.88,61.91,12331.0,60.6279,60.716,60.6083,60.6377,12331.0
2023-11-27 10:40:00,61.93,62.0,61.91,61.93,12864.0,60.6572,60.7258,60.6377,60.6572,12864.0
2023-11-27 10:45:00,61.93,61.93,61.87,61.89,18700.0,60.6572,60.6572,60.5985,60.6181,18700.0
2023-11-27 10:50:00,61.88,61.9,61.84,61.87,13702.0,60.6083,60.6279,60.5691,60.5985,13702.0
2023-11-27 10:55:00,61.88,61.89,61.85,61.85,7650.0,60.6083,60.6181,60.5789,60.5789,7650.0
2023-11-27 11:00:00,61.84,61.84,61.74,61.8,20334.0,60.5691,60.5691,60.4712,60.5299,20334.0
2023-11-27 11:05:00,61.81,61.83,61.71,61.81,42698.0,60.5397,60.5593,60.4418,60.5397,42698.0
2023-11-27 11:10:00,61.79,61.85,61.77,61.81,15216.0,60.5201,60.5789,60.5005,60.5397,15216.0
2023-11-27 11:15:00,61.79,61.82,61.77,61.82,8842.0,60.5201,60.5495,60.5005,60.5495,8842.0
2023-11-27 11:20:00,61.84,61.87,61.76,61.76,21734.0,60.5691,60.5985,60.4907,60.4907,21734.0
2023-11-27 11:25:00,61.77,61.9,61.75,61.9,14377.0,60.5005,60.6279,60.4809,60.6279,14377.0
2023-11-27 11:30:00,61.89,61.9,61.74,61.77,11050.0,60.6181,60.6279,60.4712,60.5005,11050.0
2023-11-27 11:35:00,61.77,61.8,61.73,61.74,11198.0,60.5005,60.5299,60.4614,60.4712,11198.0
2023-11-27 11:40:00,61.75,61.75,61.67,61.73,20809.0,60.4809,60.4809,60.4026,60.4614,20809.0
2023-11-27 11:45:00,61.72,61.72,61.68,61.72,15827.0,60.4516,60.4516,60.4124,60.4516,15827.0
2023-11-27 11:50:00,61.73,61.81,61.71,61.79,6791.0,60.4614,60.5397,60.4418,60.5201,6791.0
2023-11-27 11:55:00,61.8,61.94,61.78,61.78,27787.0,60.5299,60.667,60.5103,60.5103,27787.0
2023-11-27 12:00:00,61.72,61.76,61.72,61.75,10800.0,60.4516,60.4907,60.4516,60.4809,10800.0
2023-11-27 12:05:00,61.74,61.79,61.73,61.79,7076.0,60.4712,60.5201,60.4614,60.5201,7076.0
2023-11-27 12:10:00,61.77,61.8,61.75,61.78,9601.0,60.5005,60.5299,60.4809,60.5103,9601.0
2023-11-27 12:15:00,61.78,61.79,61.71,61.76,5702.0,60.5103,60.5201,60.4418,60.4907,5702.0
2023-11-27 12:20:00,61.71,61.71,61.63,61.63,8805.0,60.4418,60.4418,60.3634,60.3634,8805.0
2023-11-27 12:25:00,61.62,61.67,61.6,61.65,13012.0,60.3536,60.4026,60.334,60.383,13012.0
2023-11-27 12:30:00,61.65,61.7,61.64,61.7,19409.0,60.383,60.432,60.3732,60.432,19409.0
2023-11-27 12:35:00,61.7,61.73,61.62,61.65,16022.0,60.432,60.4614,60.3536,60.383,16022.0
2023-11-27 12:40:00,61.68,61.77,61.68,61.77,15400.0,60.4124,60.5005,60.4124,60.5005,15400.0
2023-11-27 12:45:00,61.76,61.78,61.75,61.76,5400.0,60.4907,60.5103,60.4809,60.4907,5400.0
2023-11-27 12:50:00,61.76,61.79,61.74,61.78,7900.0,60.4907,60.5201,60.4712,60.5103,7900.0
2023-11-27 12:55:00,61.78,61.8,61.76,61.77,16159.0,60.5103,60.5299,60.4907,60.5005,16159.0
2023-11-27 13:00:00,61.77,61.79,61.67,61.77,31360.0,60.5005,60.5201,60.4026,60.5005,31360.0
2023-11-27 13:05:00,61.77,61.8,61.73,61.77,12603.0,60.5005,60.5299,60.4614,60.5005,12603.0
2023-11-27 13:10:00,61.77,61.86,61.76,61.85,17286.0,60.5005,60.5887,60.4907,60.5789,17286.0
2023-11-27 13:15:00,61.86,61.87,61.83,61.85,12349.0,60.5887,60.5985,60.5593,60.5789,12349.0
2023-11-27 13:20:00,61.8,61.83,61.8,61.8,6162.0,60.5299,60.5593,60.5299,60.5299,6162.0
2023-11-27 13:25:00,61.81,61.83,61.75,61.82,14564.0,60.5397,60.5593,60.4809,60.5495,14564.0
2023-11-27 13:30:00,61.83,61.91,61.82,61.9,13475.0,60.5593,60.6377,60.5495,60.6279,13475.0
2023-11-27 13:35:00,61.9,61.93,61.81,61.82,16943.0,60.6279,60.6572,60.5397,60.5495,16943.0
2023-11-27 13:40:00,61.81,61.85,61.81,61.85,3553.0,60.5397,60.5789,60.5397,60.5789,3553.0
2023-11-27 13:45:00,61.84,61.87,61.83,61.86,4305.0,60.5691,60.5985,60.5593,60.5887,4305.0
2023-11-27 13:50:00,61.85,61.89,61.85,61.89,5300.0,60.5789,60.6181,60.5789,60.6181,5300.0
2023-11-27 13:55:00,61.87,61.92,61.85,61.89,8119.0,60.5985,60.6475,60.5789,60.6181,8119.0
2023-11-27 14:00:00,61.9,61.95,61.9,61.94,7201.0,60.6279,60.6768,60.6279,60.667,7201.0
2023-11-27 14:05:00,61.95,61.97,61.92,61.92,4986.0,60.6768,60.6964,60.6475,60.6475,4986.0
2023-11-27 14:10:00,61.94,61.94,61.91,61.93,6860.0,60.667,60.667,60.6377,60.6572,6860.0
2023-11-27 14:15:00,61.93,61.96,61.9,61.93,5642.0,60.6572,60.6866,60.6279,60.6572,5642.0
2023-11-27 14:20:00,61.94,61.96,61.92,61.92,9500.0,60.667,60.6866,60.6475,60.6475,9500.0
2023-11-27 14:25:00,61.93,61.93,61.9,61.92,7710.0,60.6572,60.6572,60.6279,60.6475,7710.0
2023-11-27 14:30:00,61.93,61.93,61.88,61.89,4600.0,60.6572,60.6572,60.6083,60.6181,4600.0
2023-11-27 14:35:00,61.87,61.91,61.86,61.89,10120.0,60.5985,60.6377,60.5887,60.6181,10120.0
2023-11-27 14:40:00,61.88,61.88,61.65,61.75,40218.0,60.6083,60.6083,60.383,60.4809,40218.0
2023-11-27 14:45:00,61.77,61.8,61.72,61.72,8969.0,60.5005,60.5299,60.4516,60.4516,8969.0
2023-11-27 14:50:00,61.71,61.72,61.69,61.72,8771.0,60.4418,60.4516,60.4222,60.4516,8771.0
2023-11-27 14:55:00,61.7,61.8,61.69,61.8,12885.0,60.432,60.5299,60.4222,60.5299,12885.0
2023-11-27 15:00:00,61.82,61.83,61.79,61.8,4796.0,60.5495,60.5593,60.5201,60.5299,4796.0
2023-11-27 15:05:00,61.8,61.82,61.76,61.78,16876.0,60.5299,60.5495,60.4907,60.5103,16876.0
2023-11-27 15:10:00,61.78,61.79,61.73,61.73,30360.0,60.5103,60.5201,60.4614,60.4614,30360.0
2023-11-27 15:15:00,61.73,61.87,61.73,61.86,8214.0,60.4614,60.5985,60.4614,60.5887,8214.0
2023-11-27 15:20:00,61.88,61.9,61.85,61.9,5110.0,60.6083,60.6279,60.5789,60.6279,5110.0
2023-11-27 15:25:00,61.89,61.91,61.87,61.9,4550.0,60.6181,60.6377,60.5985,60.6279,4550.0
2023-11-27 15:30:00,61.94,61.95,61.91,61.94,8612.0,60.667,60.6768,60.6377,60.667,8612.0
2023-11-27 15:35:00,61.94,62.08,61.93,62.02,16095.0,60.667,60.8042,60.6572,60.7454,16095.0
2023-11-27 15:40:00,62.04,62.04,62.0,62.0,11558.0,60.765,60.765,60.7258,60.7258,11558.0
2023-11-27 15:45:00,62.0,62.03,61.92,61.92,9724.0,60.7258,60.7552,60.6475,60.6475,9724.0
2023-11-27 15:50:00,61.9,61.99,61.87,61.87,23510.0,60.6279,60.716,60.5985,60.5985,23510.0
2023-11-27 15:55:00,61.87,61.93,61.79,61.89,50556.0,60.5985,60.6572,60.5201,60.6181,50556.0
2023-11-28 09:30:00,61.94,62.05,61.73,61.89,109613.0,60.667,60.7748,60.4614,60.6181,109613.0
2023-11-28 09:35:00,61.89,61.94,61.8,61.94,57347.0,60.6181,60.667,60.5299,60.667,57347.0
2023-11-28 09:40:00,61.94,61.94,61.74,61.8,63372.0,60.667,60.667,60.4712,60.5299,63372.0
2023-11-28 09:45:00,61.8,61.93,61.8,61.89,38062.0,60.5299,60.6572,60.5299,60.6181,38062.0
2023-11-28 09:50:00,61.87,61.92,61.81,61.87,32147.0,60.5985,60.6475,60.5397,60.5985,32147.0
2023-11-28 09:55:00,61.88,61.9,61.78,61.8,30367.0,60.6083,60.6279,60.5103,60.5299,30367.0
2023-11-28 10:00:00,61.81,61.87,61.74,61.86,51055.0,60.5397,60.5985,60.4712,60.5887,51055.0
2023-11-28 10:05:00,61.85,61.88,61.8,61.85,54606.0,60.5789,60.6083,60.5299,60.5789,54606.0
2023-11-28 10:10:00,61.86,61.9,61.82,61.89,25326.0,60.5887,60.6279,60.5495,60.6181,25326.0
2023-11-28 10:15:00,61.89,61.99,61.89,61.97,27237.0,60.6181,60.716,60.6181,60.6964,27237.0
2023-11-28 10:20:00,61.96,62.03,61.96,62.0,23121.0,60.6866,60.7552,60.6866,60.7258,23121.0
2023-11-28 10:25:00,62.0,62.02,61.96,61.98,14383.0,60.7258,60.7454,60.6866,60.7062,14383.0
2023-11-28 10:30:00,61.98,62.07,61.96,62.07,12351.0,60.7062,60.7944,60.6866,60.7944,12351.0
2023-11-28 10:35:00,62.06,62.18,62.01,62.14,25798.0,60.7846,60.9021,60.7356,60.8629,25798.0
2023-11-28 10:40:00,62.15,62.54,62.15,62.54,100154.0,60.8727,61.2547,60.8727,61.2547,100154.0
2023-11-28 10:45:00,62.53,62.54,62.36,62.38,44778.0,61.2449,61.2547,61.0784,61.098,44778.0
2023-11-28 10:50:00,62.38,62.48,62.38,62.41,11358.0,61.098,61.1959,61.098,61.1274,11358.0
2023-11-28 10:55:00,62.4,62.46,62.31,62.46,20930.0,61.1176,61.1764,61.0294,61.1764,20930.0
2023-11-28 11:00:00,62.47,62.48,62.4,62.46,15661.0,61.1861,61.1959,61.1176,61.1764,15661.0
2023-11-28 11:05:00,62.45,62.49,62.44,62.44,15635.0,61.1666,61.2057,61.1568,61.1568,15635.0
2023-11-28 11:10:00,62.43,62.58,62.41,62.56,15512.0,61.147,61.2939,61.1274,61.2743,15512.0
2023-11-28 11:15:00,62.56,62.57,62.47,62.57,11172.0,61.2743,61.2841,61.1861,61.2841,11172.0
2023-11-28 11:20:00,62.53,62.62,62.47,62.62,14878.0,61.2449,61.3331,61.1861,61.3331,14878.0
2023-11-28 11:25:00,62.61,62.61,62.51,62.53,17659.0,61.3233,61.3233,61.2253,61.2449,17659.0
2023-11-28 11:30:00,62.53,62.76,62.52,62.73,35905.0,61.2449,61.4702,61.2351,61.4408,35905.0
2023-11-28 11:35:00,62.75,62.8,62.7,62.77,7100.0,61.4604,61.5094,61.4114,61.48,7100.0
2023-11-28 11:40:00,62.76,62.81,62.75,62.79,6559.0,61.4702,61.5192,61.4604,61.4996,6559.0
2023-11-28 11:45:00,62.78,62.8,62.7,62.78,30797.0,61.4898,61.5094,61.4114,61.4898,30797.0
2023-11-28 11:50:00,62.79,62.8,62.73,62.73,8574.0,61.4996,61.5094,61.4408,61.4408,8574.0
2023-11-28 11:55:00,62.73,62.76,62.7,62.74,10723.0,61.4408,61.4702,61.4114,61.4506,10723.0
2023-11-28 12:00:00,62.75,62.78,62.74,62.75,7146.0,61.4604,61.4898,61.4506,61.4604,7146.0
2023-11-28 12:05:00,62.73,62.73,62.58,62.68,45725.0,61.4408,61.4408,61.2939,61.3918,45725.0
2023-11-28 12:10:00,62.68,62.73,62.68,62.69,31169.0,61.3918,61.4408,61.3918,61.4016,31169.0
2023-11-28 12:15:00,62.69,62.69,62.49,62.52,37948.0,61.4016,61.4016,61.2057,61.2351,37948.0
2023-11-28 12:20:00,62.51,62.56,62.5,62.54,15032.0,61.2253,61.2743,61.2155,61.2547,15032.0
2023-11-28 12:25:00,62.54,62.56,62.49,62.5,5026.0,61.2547,61.2743,61.2057,61.2155,5026.0
2023-11-28 12:30:00,62.5,62.5,62.26,62.34,68264.0,61.2155,61.2155,60.9805,61.0588,68264.0
2023-11-28 12:35:00,62.34,62.39,62.33,62.35,8060.0,61.0588,61.1078,61.049,61.0686,8060.0
2023-11-28 12:40:00,62.35,62.36,62.27,62.31,7826.0,61.0686,61.0784,60.9903,61.0294,7826.0
2023-11-28 12:45:00,62.31,62.31,62.26,62.27,8045.0,61.0294,61.0294,60.9805,60.9903,8045.0
2023-11-28 12:50:00,62.25,62.27,62.17,62.25,22525.0,60.9707,60.9903,60.8923,60.9707,22525.0
2023-11-28 12:55:00,62.26,62.28,62.24,62.24,10755.0,60.9805,61.0001,60.9609,60.9609,10755.0
2023-11-28 13:00:00,62.23,62.23,61.87,62.05,96930.0,60.9511,60.9511,60.5985,60.7748,96930.0
2023-11-28 13:05:00,62.03,62.11,62.02,62.09,8630.0,60.7552,60.8335,60.7454,60.814,8630.0
2023-11-28 13:10:00,62.08,62.08,61.96,61.97,13722.0,60.8042,60.8042,60.6866,60.6964,13722.0
2023-11-28 13:15:00,62.0,62.05,61.93,62.04,13783.0,60.7258,60.7748,60.6572,60.765,13783.0
2023-11-28 13:20:00,62.07,62.11,62.05,62.06,7542.0,60.7944,60.8335,60.7748,60.7846,7542.0
2023-11-28 13:25:00,62.05,62.21,62.05,62.21,20224.0,60.7748,60.9315,60.7748,60.9315,20224.0
2023-11-28 13:30:00,62.2,62.23,62.17,62.21,12253.0,60.9217,60.9511,60.8923,60.9315,12253.0
2023-11-28 13:35:00,62.21,62.23,62.17,62.19,13340.0,60.9315,60.9511,60.8923,60.9119,13340.0
2023-11-28 13:40:00,62.19,62.23,62.17,62.21,6502.0,60.9119,60.9511,60.8923,60.9315,6502.0
2023-11-28 13:45:00,62.22,62.29,62.2,62.27,10400.0,60.9413,61.0098,60.9217,60.9903,10400.0
2023-11-28 13:50:00,62.26,62.3,62.23,62.24,4981.0,60.9805,61.0196,60.9511,60.9609,4981.0
2023-11-28 13:55:00,62.24,62.25,62.11,62.12,17490.0,60.9609,60.9707,60.8335,60.8433,17490.0
2023-11-28 14:00:00,62.13,62.19,62.12,62.14,8855.0,60.8531,60.9119,60.8433,60.8629,8855.0
2023-11-28 14:05:00,62.16,62.2,62.09,62.16,23645.0,60.8825,60.9217,60.814,60.8825,23645.0
2023-11-28 14:10:00,62.15,62.23,62.15,62.19,6674.0,60.8727,60.9511,60.8727,60.9119,6674.0
2023-11-28 14:15:00,62.18,62.22,62.14,62.17,4091.0,60.9021,60.9413,60.8629,60.8923,4091.0
2023-11-28 14:20:00,62.19,62.24,62.11,62.14,18967.0,60.9119,60.9609,60.8335,60.8629,18967.0
2023-11-28 14:25:00,62.17,62.2,62.17,62.18,3637.0,60.8923,60.9217,60.8923,60.9021,3637.0
2023-11-28 14:30:00,62.15,62.19,62.07,62.19,23863.0,60.8727,60.9119,60.7944,60.9119,23863.0
2023-11-28 14:35:00,62.19,62.32,62.18,62.26,10284.0,60.9119,61.0392,60.9021,60.9805,10284.0
2023-11-28 14:40:00,62.3,62.33,62.26,62.28,6083.0,61.0196,61.049,60.9805,61.0001,6083.0
2023-11-28 14:45:00,62.27,62.33,62.27,62.3,7530.0,60.9903,61.049,60.9903,61.0196,7530.0
2023-11-28 14:50:00,62.32,62.42,62.31,62.42,11508.0,61.0392,61.1372,61.0294,61.1372,11508.0
2023-11-28 14:55:00,62.42,62.44,62.33,62.36,18172.0,61.1372,61.1568,61.049,61.0784,18172.0
2023-11-28 15:00:00,62.35,62.38,62.34,62.37,5646.0,61.0686,61.098,61.0588,61.0882,5646.0
2023-11-28 15:05:00,62.36,62.37,62.31,62.32,2100.0,61.0784,61.0882,61.0294,61.0392,2100.0
2023-11-28 15:10:00,62.35,62.35,62.26,62.28,5410.0,61.0686,61.0686,60.9805,61.0001,5410.0
2023-11-28 15:15:00,62.29,62.3,62.27,62.29,4291.0,61.0098,61.0196,60.9903,61.0098,4291.0
2023-11-28 15:20:00,62.26,62.27,62.12,62.26,33638.0,60.9805,60.9903,60.8433,60.9805,33638.0
2023-11-28 15:25:00,62.25,62.29,62.19,62.28,18462.0,60.9707,61.0098,60.9119,61.0001,18462.0
2023-11-28 15:30:00,62.26,62.29,62.21,62.22,3531.0,60.9805,61.0098,60.9315,60.9413,3531.0
2023-11-28 15:35:00,62.22,62.22,62.16,62.18,4743.0,60.9413,60.9413,60.8825,60.9021,4743.0
2023-11-28 15:40:00,62.19,62.3,62.18,62.28,12143.0,60.9119,61.0196,60.9021,61.0001,12143.0
2023-11-28 15:45:00,62.28,62.36,62.25,62.36,10381.0,61.0001,61.0784,60.9707,61.0784,10381.0
2023-11-28 15:50:00,62.36,62.44,62.19,62.21,71441.0,61.0784,61.1568,60.9119,60.9315,71441.0
2023-11-28 15:55:00,62.22,62.35,62.22,62.22,24436.0,60.9413,61.0686,60.9413,60.9413,24436.0
2023-11-29 09:30:00,62.7,62.97,62.58,62.96,93839.0,61.4114,61.6759,61.2939,61.6661,93839.0
2023-11-29 09:35:00,62.96,62.98,62.72,62.83,69566.0,61.6661,61.6857,61.431,61.5387,69566.0
2023-11-29 09:40:00,62.84,62.9,62.67,62.7,57836.0,61.5485,61.6073,61.382,61.4114,57836.0
2023-11-29 09:45:00,62.72,62.8,62.69,62.76,44647.0,61.431,61.5094,61.4016,61.4702,44647.0
2023-11-29 09:50:00,62.76,62.89,62.64,62.89,43590.0,61.4702,61.5975,61.3527,61.5975,43590.0
2023-11-29 09:55:00,62.88,62.96,62.88,62.96,38284.0,61.5877,61.6661,61.5877,61.6661,38284.0
2023-11-29 10:00:00,62.96,62.98,62.85,62.96,37987.0,61.6661,61.6857,61.5583,61.6661,37987.0
2023-11-29 10:05:00,62.94,62.96,62.73,62.73,70837.0,61.6465,61.6661,61.4408,61.4408,70837.0
2023-11-29 10:10:00,62.73,62.73,62.58,62.65,46610.0,61.4408,61.4408,61.2939,61.3624,46610.0
2023-11-29 10:15:00,62.64,62.67,62.61,62.63,30927.0,61.3527,61.382,61.3233,61.3429,30927.0
2023-11-29 10:20:00,62.62,62.67,62.53,62.54,32463.0,61.3331,61.382,61.2449,61.2547,32463.0
2023-11-29 10:25:00,62.54,62.63,62.52,62.63,22528.0,61.2547,61.3429,61.2351,61.3429,22528.0
2023-11-29 10:30:00,62.63,62.66,62.58,62.58,18472.0,61.3429,61.3722,61.2939,61.2939,18472.0
2023-11-29 10:35:00,62.6,62.69,62.59,62.68,12120.0,61.3135,61.4016,61.3037,61.3918,12120.0
2023-11-29 10:40:00,62.69,62.76,62.63,62.76,13118.0,61.4016,61.4702,61.3429,61.4702,13118.0
2023-11-29 10:45:00,62.75,62.79,62.7,62.73,12883.0,61.4604,61.4996,61.4114,61.4408,12883.0
2023-11-29 10:50:00,62.74,62.9,62.74,62.89,18786.0,61.4506,61.6073,61.4506,61.5975,18786.0
2023-11-29 10:55:00,62.88,62.9,62.79,62.79,23611.0,61.5877,61.6073,61.4996,61.4996,23611.0
2023-11-29 11:00:00,62.77,62.84,62.73,62.8,9549.0,61.48,61.5485,61.4408,61.5094,9549.0
2023-11-29 11:05:00,62.81,62.81,62.65,62.67,12771.0,61.5192,61.5192,61.3624,61.382,12771.0
2023-11-29 11:10:00,62.65,62.68,62.5,62.59,43848.0,61.3624,61.3918,61.2155,61.3037,43848.0
2023-11-29 11:15:00,62.61,62.61,62.41,62.52,40327.0,61.3233,61.3233,61.1274,61.2351,40327.0
2023-11-29 11:20:00,62.52,62.58,62.42,62.56,22360.0,61.2351,61.2939,61.1372,61.2743,22360.0
2023-11-29 11:25:00,62.56,62.58,62.49,62.5,16183.0,61.2743,61.2939,61.2057,61.2155,16183.0
2023-11-29 11:30:00,62.51,62.58,62.45,62.45,17906.0,61.2253,61.2939,61.1666,61.1666,17906.0
2023-11-29 11:35:00,62.46,62.6,62.46,62.59,17810.0,61.1764,61.3135,61.1764,61.3037,17810.0
2023-11-29 11:40:00,62.57,62.67,62.57,62.64,16680.0,61.2841,61.382,61.2841,61.3527,16680.0
2023-11-29 11:45:00,62.65,62.69,62.63,62.64,23966.0,61.3624,61.4016,61.3429,61.3527,23966.0
2023-11-29 11:50:00,62.62,62.7,62.58,62.7,15614.0,61.3331,61.4114,61.2939,61.4114,15614.0
2023-11-29 11:55:00,62.68,62.7,62.66,62.69,7776.0,61.3918,61.4114,61.3722,61.4016,7776.0
2023-11-29 12:00:00,62.69,62.7,62.66,62.69,7833.0,61.4016,61.4114,61.3722,61.4016,7833.0
2023-11-29 12:05:00,62.68,62.88,62.68,62.78,80600.0,61.3918,61.5877,61.3918,61.4898,80600.0
2023-11-29 12:10:00,62.78,62.86,62.71,62.84,67552.0,61.4898,61.5681,61.4212,61.5485,67552.0
2023-11-29 12:15:00,62.82,62.88,62.77,62.86,21935.0,61.529,61.5877,61.48,61.5681,21935.0
2023-11-29 12:20:00,62.86,62.93,62.86,62.9,21062.0,61.5681,61.6367,61.5681,61.6073,21062.0
2023-11-29 12:25:00,62.91,62.99,62.9,62.98,25649.0,61.6171,61.6955,61.6073,61.6857,25649.0
2023-11-29 12:30:00,62.98,63.08,62.96,63.08,53698.0,61.6857,61.7836,61.6661,61.7836,53698.0
2023-11-29 12:35:00,63.07,63.12,63.06,63.12,23645.0,61.7738,61.8228,61.764,61.8228,23645.0
2023-11-29 12:40:00,63.13,63.14,63.03,63.03,14288.0,61.8326,61.8424,61.7346,61.7346,14288.0
2023-11-29 12:45:00,63.03,63.13,63.03,63.12,8303.0,61.7346,61.8326,61.7346,61.8228,8303.0
2023-11-29 12:50:00,63.11,63.14,63.08,63.11,7252.0,61.813,61.8424,61.7836,61.813,7252.0
2023-11-29 12:55:00,63.1,63.13,63.08,63.12,6497.0,61.8032,61.8326,61.7836,61.8228,6497.0
2023-11-29 13:00:00,63.14,63.14,63.04,63.06,28364.0,61.8424,61.8424,61.7444,61.764,28364.0
2023-11-29 13:05:00,63.06,63.12,63.0,63.11,13039.0,61.764,61.8228,61.7053,61.813,13039.0
2023-11-29 13:10:00,63.12,63.12,63.05,63.05,12450.0,61.8228,61.8228,61.7542,61.7542,12450.0
2023-11-29 13:15:00,63.05,63.09,63.01,63.07,9552.0,61.7542,61.7934,61.7151,61.7738,9552.0
2023-11-29 13:20:00,63.06,63.1,63.06,63.08,4950.0,61.764,61.8032,61.764,61.7836,4950.0
2023-11-29 13:25:00,63.11,63.22,63.1,63.2,24538.0,61.813,61.9207,61.8032,61.9011,24538.0
2023-11-29 13:30:00,63.21,63.21,63.03,63.05,14574.0,61.9109,61.9109,61.7346,61.7542,14574.0
2023-11-29 13:35:00,63.07,63.12,63.04,63.1,3400.0,61.7738,61.8228,61.7444,61.8032,3400.0
2023-11-29 13:40:00,63.1,63.1,63.08,63.09,2375.0,61.8032,61.8032,61.7836,61.7934,2375.0
2023-11-29 13:45:00,63.08,63.19,63.08,63.14,8448.0,61.7836,61.8914,61.7836,61.8424,8448.0
2023-11-29 13:50:00,63.15,63.2,63.12,63.2,16095.0,61.8522,61.9011,61.8228,61.9011,16095.0
2023-11-29 13:55:00,63.19,63.19,63.15,63.16,11347.0,61.8914,61.8914,61.8522,61.862,11347.0
2023-11-29 14:00:00,63.15,63.19,63.11,63.13,6138.0,61.8522,61.8914,61.813,61.8326,6138.0
2023-11-29 14:05:00,63.14,63.28,63.14,63.27,35998.0,61.8424,61.9795,61.8424,61.9697,35998.0
2023-11-29 14:10:00,63.29,63.31,63.19,63.26,29299.0,61.9893,62.0089,61.8914,61.9599,29299.0
2023-11-29 14:15:00,63.24,63.26,63.18,63.19,30617.0,61.9403,61.9599,61.8816,61.8914,30617.0
2023-11-29 14:20:00,63.19,63.26,63.17,63.19,6913.0,61.8914,61.9599,61.8718,61.8914,6913.0
2023-11-29 14:25:00,63.2,63.21,63.1,63.11,29385.0,61.9011,61.9109,61.8032,61.813,29385.0
2023-11-29 14:30:00,63.09,63.1,63.01,63.02,23928.0,61.7934,61.8032,61.7151,61.7248,23928.0
2023-11-29 14:35:00,63.0,63.02,62.84,62.84,39462.0,61.7053,61.7248,61.5485,61.5485,39462.0
2023-11-29 14:40:00,62.82,62.84,62.78,62.8,9837.0,61.529,61.5485,61.4898,61.5094,9837.0
2023-11-29 14:45:00,62.78,62.87,62.78,62.81,23251.0,61.4898,61.5779,61.4898,61.5192,23251.0
2023-11-29 14:50:00,62.8,62.84,62.79,62.81,10883.0,61.5094,61.5485,61.4996,61.5192,10883.0
2023-11-29 14:55:00,62.81,62.88,62.81,62.88,18267.0,61.5192,61.5877,61.5192,61.5877,18267.0
2023-11-29 15:00:00,62.88,62.89,62.82,62.87,12562.0,61.5877,61.5975,61.529,61.5779,12562.0
2023-11-29 15:05:00,62.88,62.9,62.8,62.87,15599.0,61.5877,61.6073,61.5094,61.5779,15599.0
2023-11-29 15:10:00,62.87,62.87,62.79,62.79,14662.0,61.5779,61.5779,61.4996,61.4996,14662.0
2023-11-29 15:15:00,62.8,62.82,62.61,62.7,36867.0,61.5094,61.529,61.3233,61.4114,36867.0
2023-11-29 15:20:00,62.66,62.67,62.54,62.55,21624.0,61.3722,61.382,61.2547,61.2645,21624.0
2023-11-29 15:25:00,62.55,62.55,62.47,62.51,34218.0,61.2645,61.2645,61.1861,61.2253,34218.0
2023-11-29 15:30:00,62.49,62.53,62.47,62.5,17727.0,61.2057,61.2449,61.1861,61.2155,17727.0
2023-11-29 15:35:00,62.49,62.5,62.44,62.45,12290.0,61.2057,61.2155,61.1568,61.1666,12290.0
2023-11-29 15:40:00,62.45,62.54,62.39,62.52,32694.0,61.1666,61.2547,61.1078,61.2351,32694.0
2023-11-29 15:45:00,62.52,62.53,62.45,62.53,21359.0,61.2351,61.2449,61.1666,61.2449,21359.0
2023-11-29 15:50:00,62.53,62.54,62.45,62.48,41704.0,61.2449,61.2547,61.1666,61.1959,41704.0
2023-11-29 15:55:00,62.5,62.55,62.47,62.53,37308.0,61.2155,61.2645,61.1861,61.2449,37308.0
2023-11-30 09:30:00,63.55,63.68,63.41,63.46,114830.0,62.244,62.3713,62.1068,62.1558,114830.0
2023-11-30 09:35:00,63.46,63.7,63.44,63.59,132179.0,62.1558,62.3909,62.1362,62.2831,132179.0
2023-11-30 09:40:00,63.59,63.74,63.51,63.65,143751.0,62.2831,62.43,62.2048,62.3419,143751.0
2023-11-30 09:45:00,63.65,63.67,63.5,63.63,82740.0,62.3419,62.3615,62.195,62.3223,82740.0
2023-11-30 09:50:00,63.63,64.03,63.62,63.99,111720.0,62.3223,62.7141,62.3125,62.6749,111720.0
2023-11-30 09:55:00,64.02,64.08,63.94,63.98,67926.0,62.7043,62.7631,62.6259,62.6651,67926.0
2023-11-30 10:00:00,64.01,64.02,63.76,63.77,74883.0,62.6945,62.7043,62.4496,62.4594,74883.0
2023-11-30 10:05:00,63.78,63.91,63.78,63.79,47928.0,62.4692,62.5966,62.4692,62.479,47928.0
2023-11-30 10:10:00,63.8,63.98,63.78,63.98,41174.0,62.4888,62.6651,62.4692,62.6651,41174.0
2023-11-30 10:15:00,63.96,64.05,63.9,63.97,70270.0,62.6455,62.7337,62.5868,62.6553,70270.0
2023-11-30 10:20:00,63.97,64.04,63.92,63.99,26509.0,62.6553,62.7239,62.6063,62.6749,26509.0
2023-11-30 10:25:00,63.97,63.98,63.85,63.93,39449.0,62.6553,62.6651,62.5378,62.6161,39449.0
2023-11-30 10:30:00,63.93,64.17,63.92,64.16,43385.0,62.6161,62.8512,62.6063,62.8414,43385.0
2023-11-30 10:35:00,64.16,64.16,63.88,63.92,56450.0,62.8414,62.8414,62.5672,62.6063,56450.0
2023-11-30 10:40:00,63.92,64.12,63.92,64.11,64010.0,62.6063,62.8022,62.6063,62.7924,64010.0
2023-11-30 10:45:00,64.12,64.13,63.92,64.05,38733.0,62.8022,62.812,62.6063,62.7337,38733.0
2023-11-30 10:50:00,64.02,64.13,64.01,64.05,35660.0,62.7043,62.812,62.6945,62.7337,35660.0
2023-11-30 10:55:00,64.05,64.22,64.05,64.22,37227.0,62.7337,62.9002,62.7337,62.9002,37227.0
2023-11-30 11:00:00,64.22,64.25,64.1,64.13,84456.0,62.9002,62.9296,62.7826,62.812,84456.0
2023-11-30 11:05:00,64.15,64.27,64.14,64.19,42273.0,62.8316,62.9492,62.8218,62.8708,42273.0
2023-11-30 11:10:00,64.2,64.31,64.14,64.28,43206.0,62.8806,62.9883,62.8218,62.9589,43206.0
2023-11-30 11:15:00,64.28,64.29,64.11,64.12,32575.0,62.9589,62.9687,62.7924,62.8022,32575.0
2023-11-30 11:20:00,64.13,64.28,64.1,64.26,37492.0,62.812,62.9589,62.7826,62.9394,37492.0
2023-11-30 11:25:00,64.26,64.35,64.18,64.23,45830.0,62.9394,63.0275,62.861,62.91,45830.0
2023-11-30 11:30:00,64.23,64.26,64.13,64.16,56383.0,62.91,62.9394,62.812,62.8414,56383.0
2023-11-30 11:35:00,64.15,64.17,64.05,64.06,13900.0,62.8316,62.8512,62.7337,62.7435,13900.0
2023-11-30 11:40:00,64.07,64.12,64.04,64.07,28527.0,62.7533,62.8022,62.7239,62.7533,28527.0
2023-11-30 11:45:00,64.08,64.14,64.02,64.13,21174.0,62.7631,62.8218,62.7043,62.812,21174.0
2023-11-30 11:50:00,64.12,64.2,64.08,64.11,13936.0,62.8022,62.8806,62.7631,62.7924,13936.0
2023-11-30 11:55:00,64.12,64.17,63.99,64.04,32513.0,62.8022,62.8512,62.6749,62.7239,32513.0
2023-11-30 12:00:00,64.04,64.19,63.99,64.18,25348.0,62.7239,62.8708,62.6749,62.861,25348.0
2023-11-30 12:05:00,64.2,64.21,64.16,64.17,7077.0,62.8806,62.8904,62.8414,62.8512,7077.0
2023-11-30 12:10:00,64.17,64.19,64.05,64.05,14600.0,62.8512,62.8708,62.7337,62.7337,14600.0
2023-11-30 12:15:00,64.04,64.04,63.76,63.79,30545.0,62.7239,62.7239,62.4496,62.479,30545.0
2023-11-30 12:20:00,63.8,63.8,63.68,63.68,26955.0,62.4888,62.4888,62.3713,62.3713,26955.0
2023-11-30 12:25:00,63.68,63.74,63.68,63.74,21309.0,62.3713,62.43,62.3713,62.43,21309.0
2023-11-30 12:30:00,63.74,63.86,63.71,63.74,12870.0,62.43,62.5476,62.4007,62.43,12870.0
2023-11-30 12:35:00,63.78,63.85,63.78,63.81,7725.0,62.4692,62.5378,62.4692,62.4986,7725.0
2023-11-30 12:40:00,63.82,64.01,63.8,64.0,21392.0,62.5084,62.6945,62.4888,62.6847,21392.0
2023-11-30 12:45:00,63.99,64.0,63.93,63.93,17535.0,62.6749,62.6847,62.6161,62.6161,17535.0
2023-11-30 12:50:00,63.93,63.97,63.88,63.89,38072.0,62.6161,62.6553,62.5672,62.577,38072.0
2023-11-30 12:55:00,63.87,63.92,63.84,63.9,8621.0,62.5574,62.6063,62.528,62.5868,8621.0
2023-11-30 13:00:00,63.89,63.91,63.85,63.89,13748.0,62.577,62.5966,62.5378,62.577,13748.0
2023-11-30 13:05:00,63.88,63.89,63.78,63.79,20129.0,62.5672,62.577,62.4692,62.479,20129.0
2023-11-30 13:10:00,63.8,63.93,63.79,63.89,9233.0,62.4888,62.6161,62.479,62.577,9233.0
2023-11-30 13:15:00,63.9,63.99,63.9,63.95,7067.0,62.5868,62.6749,62.5868,62.6357,7067.0
2023-11-30 13:20:00,63.95,64.05,63.95,63.98,10787.0,62.6357,62.7337,62.6357,62.6651,10787.0
2023-11-30 13:25:00,63.96,63.99,63.84,63.86,27272.0,62.6455,62.6749,62.528,62.5476,27272.0
2023-11-30 13:30:00,63.86,63.98,63.74,63.96,14537.0,62.5476,62.6651,62.43,62.6455,14537.0
2023-11-30 13:35:00,63.96,64.03,63.95,64.0,14335.0,62.6455,62.7141,62.6357,62.6847,14335.0
2023-11-30 13:40:00,64.01,64.03,63.98,63.99,10727.0,62.6945,62.7141,62.6651,62.6749,10727.0
2023-11-30 13:45:00,63.97,64.0,63.94,63.98,11892.0,62.6553,62.6847,62.6259,62.6651,11892.0
2023-11-30 13:50:00,63.98,64.0,63.92,63.97,12336.0,62.6651,62.6847,62.6063,62.6553,12336.0
2023-11-30 13:55:00,63.97,64.15,63.95,64.15,10813.0,62.6553,62.8316,62.6357,62.8316,10813.0
2023-11-30 14:00:00,64.14,64.21,64.11,64.15,19393.0,62.8218,62.8904,62.7924,62.8316,19393.0
2023-11-30 14:05:00,64.16,64.24,64.16,64.21,23526.0,62.8414,62.9198,62.8414,62.8904,23526.0
2023-11-30 14:10:00,64.22,64.28,64.19,64.26,38941.0,62.9002,62.9589,62.8708,62.9394,38941.0
2023-11-30 14:15:00,64.26,64.33,64.24,64.3,26127.0,62.9394,63.0079,62.9198,62.9785,26127.0
2023-11-30 14:20:00,64.3,64.34,64.26,64.34,15110.0,62.9785,63.0177,62.9394,63.0177,15110.0
2023-11-30 14:25:00,64.33,64.38,64.3,64.34,25011.0,63.0079,63.0569,62.9785,63.0177,25011.0
2023-11-30 14:30:00,64.35,64.44,64.27,64.41,27697.0,63.0275,63.1157,62.9492,63.0863,27697.0
2023-11-30 14:35:00,64.43,64.5,64.41,64.44,28958.0,63.1059,63.1744,63.0863,63.1157,28958.0
2023-11-30 14:40:00,64.44,64.54,64.44,64.54,43534.0,63.1157,63.2136,63.1157,63.2136,43534.0
2023-11-30 14:45:00,64.55,64.61,64.5,64.6,29144.0,63.2234,63.2822,63.1744,63.2724,29144.0
2023-11-30 14:50:00,64.61,64.61,64.55,64.58,21616.0,63.2822,63.2822,63.2234,63.2528,21616.0
2023-11-30 14:55:00,64.58,64.64,64.55,64.63,15252.0,63.2528,63.3116,63.2234,63.3018,15252.0
2023-11-30 15:00:00,64.62,64.63,64.51,64.54,23612.0,63.292,63.3018,63.1842,63.2136,23612.0
2023-11-30 15:05:00,64.53,64.53,64.42,64.42,39691.0,63.2038,63.2038,63.0961,63.0961,39691.0
2023-11-30 15:10:00,64.42,64.52,64.41,64.44,57153.0,63.0961,63.194,63.0863,63.1157,57153.0
2023-11-30 15:15:00,64.43,64.46,64.38,64.4,29994.0,63.1059,63.1353,63.0569,63.0765,29994.0
2023-11-30 15:20:00,64.4,64.41,64.28,64.29,15710.0,63.0765,63.0863,62.9589,62.9687,15710.0
2023-11-30 15:25:00,64.3,64.37,64.24,64.34,21718.0,62.9785,63.0471,62.9198,63.0177,21718.0
2023-11-30 15:30:00,64.32,64.46,64.29,64.41,21855.0,62.9981,63.1353,62.9687,63.0863,21855.0
2023-11-30 15:35:00,64.4,64.53,64.4,64.52,22605.0,63.0765,63.2038,63.0765,63.194,22605.0
2023-11-30 15:40:00,64.53,64.89,64.52,64.89,80867.0,63.2038,63.5564,63.194,63.5564,80867.0
2023-11-30 15:45:00,64.89,64.92,64.8,64.81,70556.0,63.5564,63.5858,63.4683,63.4781,70556.0
2023-11-30 15:50:00,64.8,65.21,64.78,65.13,219845.0,63.4683,63.8698,63.4487,63.7915,219845.0
2023-11-30 15:55:00,65.14,65.39,65.12,65.22,109519.0,63.8013,64.0461,63.7817,63.8796,109519.0
2023-12-01 09:30:00,65.27,65.46,65.2,65.43,113676.0,63.9286,64.1147,63.86,64.0853,113676.0
2023-12-01 09:35:00,65.45,65.6,65.42,65.48,149677.0,64.1049,64.2518,64.0755,64.1343,149677.0
2023-12-01 09:40:00,65.49,65.59,65.4,65.47,63524.0,64.1441,64.242,64.0559,64.1245,63524.0
2023-12-01 09:45:00,65.47,65.5,65.34,65.5,63773.0,64.1245,64.1539,63.9972,64.1539,63773.0
2023-12-01 09:50:00,65.49,65.58,65.43,65.58,51971.0,64.1441,64.2322,64.0853,64.2322,51971.0
2023-12-01 09:55:00,65.56,65.66,65.48,65.64,44203.0,64.2126,64.3106,64.1343,64.291,44203.0
2023-12-01 10:00:00,65.65,66.01,65.54,65.9,179863.0,64.3008,64.6534,64.1931,64.5457,179863.0
2023-12-01 10:05:00,65.9,65.91,65.74,65.85,74788.0,64.5457,64.5555,64.3889,64.4967,74788.0
2023-12-01 10:10:00,65.85,65.86,65.6,65.7,55651.0,64.4967,64.5065,64.2518,64.3498,55651.0
2023-12-01 10:15:00,65.7,65.75,65.59,65.73,59270.0,64.3498,64.3987,64.242,64.3792,59270.0
2023-12-01 10:20:00,65.73,65.75,65.58,65.65,54329.0,64.3792,64.3987,64.2322,64.3008,54329.0
2023-12-01 10:25:00,65.66,65.66,65.55,65.59,44324.0,64.3106,64.3106,64.2028,64.242,44324.0
2023-12-01 10:30:00,65.58,65.67,65.44,65.63,72180.0,64.2322,64.3204,64.0951,64.2812,72180.0
2023-12-01 10:35:00,65.63,65.74,65.63,65.63,42908.0,64.2812,64.3889,64.2812,64.2812,42908.0
2023-12-01 10:40:00,65.64,65.71,65.54,65.62,42732.0,64.291,64.3596,64.1931,64.2714,42732.0
2023-12-01 10:45:00,65.62,65.74,65.61,65.73,43612.0,64.2714,64.3889,64.2616,64.3792,43612.0
2023-12-01 10:50:00,65.73,65.8,65.7,65.75,38026.0,64.3792,64.4477,64.3498,64.3987,38026.0
2023-12-01 10:55:00,65.74,65.74,65.63,65.64,19572.0,64.3889,64.3889,64.2812,64.291,19572.0
2023-12-01 11:00:00,65.66,65.66,65.24,65.54,196222.0,64.3106,64.3106,63.8992,64.1931,196222.0
2023-12-01 11:05:00,65.53,65.69,65.4,65.65,78330.0,64.1833,64.34,64.0559,64.3008,78330.0
2023-12-01 11:10:00,65.69,65.93,65.62,65.91,91831.0,64.34,64.575,64.2714,64.5555,91831.0
2023-12-01 11:15:00,65.88,65.9,65.68,65.78,67094.0,64.5261,64.5457,64.3302,64.4281,67094.0
2023-12-01 11:20:00,65.78,65.78,65.67,65.77,49790.0,64.4281,64.4281,64.3204,64.4183,49790.0
2023-12-01 11:25:00,65.77,66.0,65.77,65.95,67668.0,64.4183,64.6436,64.4183,64.5946,67668.0
2023-12-01 11:30:00,65.95,66.11,65.78,66.07,79314.0,64.5946,64.7513,64.4281,64.7122,79314.0
2023-12-01 11:35:00,66.06,66.06,65.85,65.93,54892.0,64.7024,64.7024,64.4967,64.575,54892.0
2023-12-01 11:40:00,65.92,66.28,65.91,66.25,156561.0,64.5652,64.9178,64.5555,64.8885,156561.0
2023-12-01 11:45:00,66.26,66.26,66.08,66.23,47439.0,64.8983,64.8983,64.722,64.8689,47439.0
2023-12-01 11:50:00,66.23,66.47,66.21,66.37,102433.0,64.8689,65.1039,64.8493,65.006,102433.0
2023-12-01 11:55:00,66.36,66.4,66.34,66.35,25836.0,64.9962,65.0354,64.9766,64.9864,25836.0
2023-12-01 12:00:00,66.36,66.4,66.27,66.39,36312.0,64.9962,65.0354,64.9081,65.0256,36312.0
2023-12-01 12:05:00,66.37,66.59,66.35,66.51,84408.0,65.006,65.2215,64.9864,65.1431,84408.0
2023-12-01 12:10:00,66.5,66.63,66.48,66.58,36524.0,65.1333,65.2607,65.1137,65.2117,36524.0
2023-12-01 12:15:00,66.58,66.61,66.48,66.53,36234.0,65.2117,65.2411,65.1137,65.1627,36234.0
2023-12-01 12:20:00,66.53,66.63,66.47,66.56,62287.0,65.1627,65.2607,65.1039,65.1921,62287.0
2023-12-01 12:25:00,66.56,66.71,66.54,66.68,38007.0,65.1921,65.339,65.1725,65.3096,38007.0
2023-12-01 12:30:00,66.67,66.79,66.61,66.64,57392.0,65.2998,65.4174,65.2411,65.2704,57392.0
2023-12-01 12:35:00,66.63,66.75,66.61,66.69,22712.0,65.2607,65.3782,65.2411,65.3194,22712.0
2023-12-01 12:40:00,66.69,66.78,66.67,66.74,22883.0,65.3194,65.4076,65.2998,65.3684,22883.0
2023-12-01 12:45:00,66.75,66.94,66.74,66.92,35478.0,65.3782,65.5643,65.3684,65.5447,35478.0
2023-12-01 12:50:00,66.9,67.04,66.9,67.04,43501.0,65.5251,65.6622,65.5251,65.6622,43501.0
2023-12-01 12:55:00,67.04,67.05,66.97,66.98,26608.0,65.6622,65.672,65.5937,65.6035,26608.0
2023-12-01 13:00:00,66.98,67.01,66.89,66.93,25071.0,65.6035,65.6328,65.5153,65.5545,25071.0
2023-12-01 13:05:00,66.91,66.91,66.76,66.8,52849.0,65.5349,65.5349,65.388,65.4272,52849.0
2023-12-01 13:10:00,66.81,66.84,66.68,66.75,21929.0,65.437,65.4663,65.3096,65.3782,21929.0
2023-12-01 13:15:00,66.73,66.76,66.66,66.73,17796.0,65.3586,65.388,65.29,65.3586,17796.0
2023-12-01 13:20:00,66.76,66.81,66.68,66.79,10506.0,65.388,65.437,65.3096,65.4174,10506.0
2023-12-01 13:25:00,66.8,66.83,66.67,66.69,28895.0,65.4272,65.4565,65.2998,65.3194,28895.0
2023-12-01 13:30:00,66.67,66.72,66.6,66.7,39400.0,65.2998,65.3488,65.2313,65.3292,39400.0
2023-12-01 13:35:00,66.7,66.72,66.6,66.64,15750.0,65.3292,65.3488,65.2313,65.2704,15750.0
2023-12-01 13:40:00,66.62,66.73,66.56,66.72,32108.0,65.2509,65.3586,65.1921,65.3488,32108.0
2023-12-01 13:45:00,66.69,66.73,66.6,66.63,10993.0,65.3194,65.3586,65.2313,65.2607,10993.0
2023-12-01 13:50:00,66.63,66.66,66.56,66.6,11844.0,65.2607,65.29,65.1921,65.2313,11844.0
2023-12-01 13:55:00,66.62,66.63,66.59,66.6,8000.0,65.2509,65.2607,65.2215,65.2313,8000.0
2023-12-01 14:00:00,66.6,66.73,66.58,66.72,13125.0,65.2313,65.3586,65.2117,65.3488,13125.0
2023-12-01 14:05:00,66.71,66.72,66.6,66.6,20653.0,65.339,65.3488,65.2313,65.2313,20653.0
2023-12-01 14:10:00,66.61,66.79,66.6,66.75,17167.0,65.2411,65.4174,65.2313,65.3782,17167.0
2023-12-01 14:15:00,66.74,66.78,66.7,66.7,16379.0,65.3684,65.4076,65.3292,65.3292,16379.0
2023-12-01 14:20:00,66.67,66.78,66.65,66.78,8496.0,65.2998,65.4076,65.2802,65.4076,8496.0
2023-12-01 14:25:00,66.76,66.76,66.64,66.71,34890.0,65.388,65.388,65.2704,65.339,34890.0
2023-12-01 14:30:00,66.72,66.76,66.71,66.73,11900.0,65.3488,65.388,65.339,65.3586,11900.0
2023-12-01 14:35:00,66.73,66.76,66.68,66.74,27993.0,65.3586,65.388,65.3096,65.3684,27993.0
2023-12-01 14:40:00,66.75,66.75,66.66,66.72,9526.0,65.3782,65.3782,65.29,65.3488,9526.0
2023-12-01 14:45:00,66.71,66.79,66.7,66.79,5355.0,65.339,65.4174,65.3292,65.4174,5355.0
2023-12-01 14:50:00,66.78,66.85,66.77,66.85,20030.0,65.4076,65.4761,65.3978,65.4761,20030.0
2023-12-01 14:55:00,66.82,66.92,66.82,66.92,15806.0,65.4467,65.5447,65.4467,65.5447,15806.0
2023-12-01 15:00:00,66.91,66.93,66.82,66.83,25505.0,65.5349,65.5545,65.4467,65.4565,25505.0
2023-12-01 15:05:00,66.81,66.82,66.61,66.74,36873.0,65.437,65.4467,65.2411,65.3684,36873.0
2023-12-01 15:10:00,66.73,66.83,66.72,66.76,21986.0,65.3586,65.4565,65.3488,65.388,21986.0
2023-12-01 15:15:00,66.73,66.76,66.68,66.71,10308.0,65.3586,65.388,65.3096,65.339,10308.0
2023-12-01 15:20:00,66.71,66.71,66.61,66.67,13857.0,65.339,65.339,65.2411,65.2998,13857.0
2023-12-01 15:25:00,66.67,66.82,66.67,66.81,14802.0,65.2998,65.4467,65.2998,65.437,14802.0
2023-12-01 15:30:00,66.81,66.85,66.77,66.82,22042.0,65.437,65.4761,65.3978,65.4467,22042.0
2023-12-01 15:35:00,66.83,66.87,66.76,66.76,16759.0,65.4565,65.4957,65.388,65.388,16759.0
2023-12-01 15:40:00,66.75,66.87,66.74,66.83,26609.0,65.3782,65.4957,65.3684,65.4565,26609.0
2023-12-01 15:45:00,66.82,66.92,66.82,66.9,27403.0,65.4467,65.5447,65.4467,65.5251,27403.0
2023-12-01 15:50:00,66.91,66.91,66.75,66.75,36778.0,65.5349,65.5349,65.3782,65.3782,36778.0
2023-12-01 15:55:00,66.76,67.02,66.76,66.91,75408.0,65.388,65.6426,65.388,65.5349,75408.0
2023-12-04 09:30:00,65.87,66.45,65.8,66.44,112373.0,64.5163,65.0844,64.4477,65.0746,112373.0
2023-12-04 09:35:00,66.44,66.48,66.3,66.43,111665.0,65.0746,65.1137,64.9374,65.0648,111665.0
2023-12-04 09:40:00,66.43,66.74,66.37,66.74,72978.0,65.0648,65.3684,65.006,65.3684,72978.0
2023-12-04 09:45:00,66.75,66.87,66.73,66.81,88977.0,65.3782,65.4957,65.3586,65.437,88977.0
2023-12-04 09:50:00,66.81,66.81,66.64,66.65,73141.0,65.437,65.437,65.2704,65.2802,73141.0
2023-12-04 09:55:00,66.64,66.65,66.35,66.37,66078.0,65.2704,65.2802,64.9864,65.006,66078.0
2023-12-04 10:00:00,66.38,66.44,66.15,66.25,81807.0,65.0158,65.0746,64.7905,64.8885,81807.0
2023-12-04 10:05:00,66.25,66.36,66.18,66.34,65776.0,64.8885,64.9962,64.8199,64.9766,65776.0
2023-12-04 10:10:00,66.34,66.38,66.23,66.28,57120.0,64.9766,65.0158,64.8689,64.9178,57120.0
2023-12-04 10:15:00,66.3,66.34,66.18,66.27,37822.0,64.9374,64.9766,64.8199,64.9081,37822.0
2023-12-04 10:20:00,66.27,66.34,66.08,66.12,73304.0,64.9081,64.9766,64.722,64.7611,73304.0
2023-12-04 10:25:00,66.12,66.27,66.08,66.22,58288.0,64.7611,64.9081,64.722,64.8591,58288.0
2023-12-04 10:30:00,66.21,66.26,66.15,66.18,67390.0,64.8493,64.8983,64.7905,64.8199,67390.0
2023-12-04 10:35:00,66.18,66.19,66.06,66.08,54077.0,64.8199,64.8297,64.7024,64.722,54077.0
2023-12-04 10:40:00,66.1,66.1,65.98,66.07,44877.0,64.7415,64.7415,64.624,64.7122,44877.0
2023-12-04 10:45:00,66.06,66.09,66.0,66.0,15634.0,64.7024,64.7318,64.6436,64.6436,15634.0
2023-12-04 10:50:00,65.99,65.99,65.9,65.98,36929.0,64.6338,64.6338,64.5457,64.624,36929.0
2023-12-04 10:55:00,65.98,66.02,65.92,65.98,26147.0,64.624,64.6632,64.5652,64.624,26147.0
2023-12-04 11:00:00,65.99,66.04,65.92,65.96,17289.0,64.6338,64.6828,64.5652,64.6044,17289.0
2023-12-04 11:05:00,65.96,66.02,65.94,65.99,33348.0,64.6044,64.6632,64.5848,64.6338,33348.0
2023-12-04 11:10:00,65.99,66.04,65.92,66.0,17760.0,64.6338,64.6828,64.5652,64.6436,17760.0
2023-12-04 11:15:00,66.0,66.12,66.0,66.09,34384.0,64.6436,64.7611,64.6436,64.7318,34384.0
2023-12-04 11:20:00,66.1,66.17,66.03,66.05,20015.0,64.7415,64.8101,64.673,64.6926,20015.0
2023-12-04 11:25:00,66.04,66.12,65.98,66.09,12703.0,64.6828,64.7611,64.624,64.7318,12703.0
2023-12-04 11:30:00,66.08,66.1,65.94,65.94,18001.0,64.722,64.7415,64.5848,64.5848,18001.0
2023-12-04 11:35:00,65.95,66.02,65.94,66.01,22502.0,64.5946,64.6632,64.5848,64.6534,22502.0
2023-12-04 11:40:00,66.01,66.09,66.0,66.03,16703.0,64.6534,64.7318,64.6436,64.673,16703.0
2023-12-04 11:45:00,66.02,66.14,66.02,66.1,6400.0,64.6632,64.7807,64.6632,64.7415,6400.0
2023-12-04 11:50:00,66.11,66.23,66.1,66.12,14925.0,64.7513,64.8689,64.7415,64.7611,14925.0
2023-12-04 11:55:00,66.11,66.28,66.1,66.25,32160.0,64.7513,64.9178,64.7415,64.8885,32160.0
2023-12-04 12:00:00,66.26,66.28,66.13,66.23,15421.0,64.8983,64.9178,64.7709,64.8689,15421.0
2023-12-04 12:05:00,66.22,66.37,66.2,66.32,17808.0,64.8591,65.006,64.8395,64.957,17808.0
2023-12-04 12:10:00,66.36,66.36,66.28,66.34,15840.0,64.9962,64.9962,64.9178,64.9766,15840.0
2023-12-04 12:15:00,66.38,66.38,66.27,66.28,11548.0,65.0158,65.0158,64.9081,64.9178,11548.0
2023-12-04 12:20:00,66.27,66.31,66.25,66.27,14805.0,64.9081,64.9472,64.8885,64.9081,14805.0
2023-12-04 12:25:00,66.29,66.35,66.28,66.33,11215.0,64.9276,64.9864,64.9178,64.9668,11215.0
2023-12-04 12:30:00,66.32,66.44,66.27,66.43,29380.0,64.957,65.0746,64.9081,65.0648,29380.0
2023-12-04 12:35:00,66.42,66.43,66.3,66.39,12123.0,65.055,65.0648,64.9374,65.0256,12123.0
2023-12-04 12:40:00,66.37,66.4,66.32,66.39,4920.0,65.006,65.0354,64.957,65.0256,4920.0
2023-12-04 12:45:00,66.4,66.44,66.38,66.41,15524.0,65.0354,65.0746,65.0158,65.0452,15524.0
2023-12-04 12:50:00,66.4,66.45,66.38,66.43,10385.0,65.0354,65.0844,65.0158,65.0648,10385.0
2023-12-04 12:55:00,66.46,66.49,66.43,66.48,11460.0,65.0941,65.1235,65.0648,65.1137,11460.0
2023-12-04 13:00:00,66.43,66.45,66.39,66.45,9749.0,65.0648,65.0844,65.0256,65.0844,9749.0
2023-12-04 13:05:00,66.45,66.51,66.45,66.49,14004.0,65.0844,65.1431,65.0844,65.1235,14004.0
2023-12-04 13:10:00,66.5,66.57,66.46,66.54,12951.0,65.1333,65.2019,65.0941,65.1725,12951.0
2023-12-04 13:15:00,66.53,66.58,66.52,66.57,23569.0,65.1627,65.2117,65.1529,65.2019,23569.0
2023-12-04 13:20:00,66.57,66.58,66.47,66.49,37826.0,65.2019,65.2117,65.1039,65.1235,37826.0
2023-12-04 13:25:00,66.49,66.51,66.42,66.46,48369.0,65.1235,65.1431,65.055,65.0941,48369.0
2023-12-04 13:30:00,66.46,66.52,66.43,66.48,13053.0,65.0941,65.1529,65.0648,65.1137,13053.0
2023-12-04 13:35:00,66.48,66.6,66.48,66.53,7865.0,65.1137,65.2313,65.1137,65.1627,7865.0
2023-12-04 13:40:00,66.54,66.56,66.47,66.56,9587.0,65.1725,65.1921,65.1039,65.1921,9587.0
2023-12-04 13:45:00,66.55,66.63,66.53,66.56,16143.0,65.1823,65.2607,65.1627,65.1921,16143.0
2023-12-04 13:50:00,66.57,66.59,66.54,66.57,12726.0,65.2019,65.2215,65.1725,65.2019,12726.0
2023-12-04 13:55:00,66.58,66.59,66.48,66.53,13648.0,65.2117,65.2215,65.1137,65.1627,13648.0
2023-12-04 14:00:00,66.52,66.59,66.48,66.48,28911.0,65.1529,65.2215,65.1137,65.1137,28911.0
2023-12-04 14:05:00,66.49,66.51,66.44,66.48,11211.0,65.1235,65.1431,65.0746,65.1137,11211.0
2023-12-04 14:10:00,66.48,66.6,66.47,66.58,12445.0,65.1137,65.2313,65.1039,65.2117,12445.0
2023-12-04 14:15:00,66.59,66.6,66.51,66.55,8606.0,65.2215,65.2313,65.1431,65.1823,8606.0
2023-12-04 14:20:00,66.54,66.54,66.41,66.44,10617.0,65.1725,65.1725,65.0452,65.0746,10617.0
2023-12-04 14:25:00,66.46,66.49,66.43,66.47,13300.0,65.0941,65.1235,65.0648,65.1039,13300.0
2023-12-04 14:30:00,66.49,66.58,66.42,66.46,12300.0,65.1235,65.2117,65.055,65.0941,12300.0
2023-12-04 14:35:00,66.48,66.53,66.46,66.47,6955.0,65.1137,65.1627,65.0941,65.1039,6955.0
2023-12-04 14:40:00,66.47,66.6,66.46,66.6,9542.0,65.1039,65.2313,65.0941,65.2313,9542.0
2023-12-04 14:45:00,66.61,66.65,66.51,66.61,15346.0,65.2411,65.2802,65.1431,65.2411,15346.0
2023-12-04 14:50:00,66.61,66.62,66.58,66.61,3900.0,65.2411,65.2509,65.2117,65.2411,3900.0
2023-12-04 14:55:00,66.59,66.64,66.55,66.57,11420.0,65.2215,65.2704,65.1823,65.2019,11420.0
2023-12-04 15:00:00,66.57,66.61,66.55,66.55,17111.0,65.2019,65.2411,65.1823,65.1823,17111.0
2023-12-04 15:05:00,66.52,66.59,66.48,66.59,13665.0,65.1529,65.2215,65.1137,65.2215,13665.0
2023-12-04 15:10:00,66.58,66.64,66.54,66.61,11224.0,65.2117,65.2704,65.1725,65.2411,11224.0
2023-12-04 15:15:00,66.61,66.66,66.57,66.66,12321.0,65.2411,65.29,65.2019,65.29,12321.0
2023-12-04 15:20:00,66.66,66.69,66.6,66.6,16403.0,65.29,65.3194,65.2313,65.2313,16403.0
2023-12-04 15:25:00,66.56,66.57,66.51,66.54,10205.0,65.1921,65.2019,65.1431,65.1725,10205.0
2023-12-04 15:30:00,66.55,66.58,66.44,66.55,18856.0,65.1823,65.2117,65.0746,65.1823,18856.0
2023-12-04 15:35:00,66.55,66.56,66.47,66.53,12364.0,65.1823,65.1921,65.1039,65.1627,12364.0
2023-12-04 15:40:00,66.53,66.7,66.53,66.68,24998.0,65.1627,65.3292,65.1627,65.3096,24998.0
2023-12-04 15:45:00,66.69,66.71,66.62,66.67,18182.0,65.3194,65.339,65.2509,65.2998,18182.0
2023-12-04 15:50:00,66.66,66.85,66.66,66.75,59310.0,65.29,65.4761,65.29,65.3782,59310.0
2023-12-04 15:55:00,66.74,66.82,66.66,66.69,68521.0,65.3684,65.4467,65.29,65.3194,68521.0
2023-12-05 09:30:00,66.25,66.29,66.12,66.17,72321.0,64.8885,64.9276,64.7611,64.8101,72321.0
2023-12-05 09:35:00,66.17,66.23,65.74,65.88,126019.0,64.8101,64.8689,64.3889,64.5261,126019.0
2023-12-05 09:40:00,65.9,65.99,65.73,65.74,64421.0,64.5457,64.6338,64.3792,64.3889,64421.0
2023-12-05 09:45:00,65.73,65.92,65.69,65.85,105599.0,64.3792,64.5652,64.34,64.4967,105599.0
2023-12-05 09:50:00,65.84,66.0,65.82,65.96,54722.0,64.4869,64.6436,64.4673,64.6044,54722.0
2023-12-05 09:55:00,65.95,65.95,65.76,65.77,29578.0,64.5946,64.5946,64.4085,64.4183,29578.0
2023-12-05 10:00:00,65.75,66.21,65.75,66.1,263802.0,64.3987,64.8493,64.3987,64.7415,263802.0
2023-12-05 10:05:00,66.11,66.11,65.86,65.87,64254.0,64.7513,64.7513,64.5065,64.5163,64254.0
2023-12-05 10:10:00,65.86,65.91,65.66,65.67,61295.0,64.5065,64.5555,64.3106,64.3204,61295.0
2023-12-05 10:15:00,65.66,65.79,65.59,65.79,47888.0,64.3106,64.4379,64.242,64.4379,47888.0
2023-12-05 10:20:00,65.78,66.06,65.78,66.04,54577.0,64.4281,64.7024,64.4281,64.6828,54577.0
2023-12-05 10:25:00,66.04,66.08,65.81,66.08,53980.0,64.6828,64.722,64.4575,64.722,53980.0
2023-12-05 10:30:00,66.07,66.13,65.91,65.92,32076.0,64.7122,64.7709,64.5555,64.5652,32076.0
2023-12-05 10:35:00,65.92,66.0,65.87,65.98,29814.0,64.5652,64.6436,64.5163,64.624,29814.0
2023-12-05 10:40:00,65.97,66.04,65.88,66.01,46308.0,64.6142,64.6828,64.5261,64.6534,46308.0
2023-12-05 10:45:00,66.02,66.08,65.96,66.06,29772.0,64.6632,64.722,64.6044,64.7024,29772.0
2023-12-05 10:50:00,66.04,66.16,66.02,66.07,36564.0,64.6828,64.8003,64.6632,64.7122,36564.0
2023-12-05 10:55:00,66.09,66.26,66.09,66.24,47789.0,64.7318,64.8983,64.7318,64.8787,47789.0
2023-12-05 11:00:00,66.26,66.35,66.23,66.3,44138.0,64.8983,64.9864,64.8689,64.9374,44138.0
2023-12-05 11:05:00,66.32,66.38,66.21,66.21,50050.0,64.957,65.0158,64.8493,64.8493,50050.0
2023-12-05 11:10:00,66.23,66.29,66.08,66.15,82400.0,64.8689,64.9276,64.722,64.7905,82400.0
2023-12-05 11:15:00,66.15,66.15,65.74,65.79,106611.0,64.7905,64.7905,64.3889,64.4379,106611.0
2023-12-05 11:20:00,65.79,65.94,65.73,65.9,32380.0,64.4379,64.5848,64.3792,64.5457,32380.0
2023-12-05 11:25:00,65.88,66.11,65.86,66.08,33232.0,64.5261,64.7513,64.5065,64.722,33232.0
2023-12-05 11:30:00,66.08,66.16,66.05,66.06,27694.0,64.722,64.8003,64.6926,64.7024,27694.0
2023-12-05 11:35:00,66.08,66.14,66.06,66.11,18038.0,64.722,64.7807,64.7024,64.7513,18038.0
2023-12-05 11:40:00,66.11,66.12,66.01,66.09,20643.0,64.7513,64.7611,64.6534,64.7318,20643.0
2023-12-05 11:45:00,66.08,66.09,65.95,65.96,8909.0,64.722,64.7318,64.5946,64.6044,8909.0
2023-12-05 11:50:00,65.94,66.01,65.74,65.75,36220.0,64.5848,64.6534,64.3889,64.3987,36220.0
2023-12-05 11:55:00,65.76,65.9,65.7,65.9,23402.0,64.4085,64.5457,64.3498,64.5457,23402.0
2023-12-05 12:00:00,65.9,66.0,65.89,65.97,14665.0,64.5457,64.6436,64.5359,64.6142,14665.0
2023-12-05 12:05:00,65.98,66.04,65.96,65.96,3242.0,64.624,64.6828,64.6044,64.6044,3242.0
2023-12-05 12:10:00,66.0,66.05,65.97,65.99,34500.0,64.6436,64.6926,64.6142,64.6338,34500.0
2023-12-05 12:15:00,66.0,66.04,65.95,66.0,7520.0,64.6436,64.6828,64.5946,64.6436,7520.0
2023-12-05 12:20:00,65.98,66.09,65.91,65.94,23703.0,64.624,64.7318,64.5555,64.5848,23703.0
2023-12-05 12:25:00,65.95,66.1,65.94,66.08,15648.0,64.5946,64.7415,64.5848,64.722,15648.0
2023-12-05 12:30:00,66.08,66.12,65.97,66.01,11075.0,64.722,64.7611,64.6142,64.6534,11075.0
2023-12-05 12:35:00,66.02,66.08,65.95,66.0,31301.0,64.6632,64.722,64.5946,64.6436,31301.0
2023-12-05 12:40:00,66.0,66.01,65.82,65.86,20827.0,64.6436,64.6534,64.4673,64.5065,20827.0
2023-12-05 12:45:00,65.88,65.94,65.84,65.93,17270.0,64.5261,64.5848,64.4869,64.575,17270.0
2023-12-05 12:50:00,65.95,66.02,65.9,65.99,7061.0,64.5946,64.6632,64.5457,64.6338,7061.0
2023-12-05 12:55:00,65.99,66.13,65.99,66.13,10632.0,64.6338,64.7709,64.6338,64.7709,10632.0
2023-12-05 13:00:00,66.15,66.15,66.07,66.14,6650.0,64.7905,64.7905,64.7122,64.7807,6650.0
2023-12-05 13:05:00,66.1,66.11,66.02,66.09,8750.0,64.7415,64.7513,64.6632,64.7318,8750.0
2023-12-05 13:10:00,66.16,66.17,66.11,66.15,3893.0,64.8003,64.8101,64.7513,64.7905,3893.0
2023-12-05 13:15:00,66.15,66.26,66.15,66.26,11231.0,64.7905,64.8983,64.7905,64.8983,11231.0
2023-12-05 13:20:00,66.26,66.3,66.22,66.28,10173.0,64.8983,64.9374,64.8591,64.9178,10173.0
2023-12-05 13:25:00,66.29,66.31,66.22,66.23,38226.0,64.9276,64.9472,64.8591,64.8689,38226.0
2023-12-05 13:30:00,66.27,66.32,66.22,66.28,8280.0,64.9081,64.957,64.8591,64.9178,8280.0
2023-12-05 13:35:00,66.29,66.3,66.22,66.28,5793.0,64.9276,64.9374,64.8591,64.9178,5793.0
2023-12-05 13:40:00,66.27,66.34,66.11,66.28,31811.0,64.9081,64.9766,64.7513,64.9178,31811.0
2023-12-05 13:45:00,66.29,66.29,66.16,66.19,31091.0,64.9276,64.9276,64.8003,64.8297,31091.0
2023-12-05 13:50:00,66.17,66.17,66.11,66.13,7959.0,64.8101,64.8101,64.7513,64.7709,7959.0
2023-12-05 13:55:00,66.14,66.21,66.13,66.2,4100.0,64.7807,64.8493,64.7709,64.8395,4100.0
2023-12-05 14:00:00,66.21,66.23,66.18,66.18,5478.0,64.8493,64.8689,64.8199,64.8199,5478.0
2023-12-05 14:05:00,66.17,66.24,66.11,66.23,7580.0,64.8101,64.8787,64.7513,64.8689,7580.0
2023-12-05 14:10:00,66.22,66.36,66.22,66.27,10778.0,64.8591,64.9962,64.8591,64.9081,10778.0
2023-12-05 14:15:00,66.27,66.29,66.23,66.26,3785.0,64.9081,64.9276,64.8689,64.8983,3785.0
2023-12-05 14:20:00,66.22,66.23,66.16,66.17,9600.0,64.8591,64.8689,64.8003,64.8101,9600.0
2023-12-05 14:25:00,66.17,66.2,66.13,66.18,7500.0,64.8101,64.8395,64.7709,64.8199,7500.0
2023-12-05 14:30:00,66.19,66.21,66.12,66.13,10937.0,64.8297,64.8493,64.7611,64.7709,10937.0
2023-12-05 14:35:00,66.13,66.15,66.06,66.1,10830.0,64.7709,64.7905,64.7024,64.7415,10830.0
2023-12-05 14:40:00,66.1,66.17,66.09,66.16,6300.0,64.7415,64.8101,64.7318,64.8003,6300.0
2023-12-05 14:45:00,66.16,66.16,66.11,66.15,7673.0,64.8003,64.8003,64.7513,64.7905,7673.0
2023-12-05 14:50:00,66.15,66.29,66.15,66.27,4181.0,64.7905,64.9276,64.7905,64.9081,4181.0
2023-12-05 14:55:00,66.27,66.32,66.24,66.3,2500.0,64.9081,64.957,64.8787,64.9374,2500.0
2023-12-05 15:00:00,66.3,66.35,66.26,66.28,24000.0,64.9374,64.9864,64.8983,64.9178,24000.0
2023-12-05 15:05:00,66.3,66.31,66.24,66.3,1700.0,64.9374,64.9472,64.8787,64.9374,1700.0
2023-12-05 15:10:00,66.34,66.35,66.26,66.3,7995.0,64.9766,64.9864,64.8983,64.9374,7995.0
2023-12-05 15:15:00,66.29,66.37,66.28,66.37,7684.0,64.9276,65.006,64.9178,65.006,7684.0
2023-12-05 15:20:00,66.38,66.42,66.34,66.42,7800.0,65.0158,65.055,64.9766,65.055,7800.0
2023-12-05 15:25:00,66.41,66.41,66.35,66.38,5371.0,65.0452,65.0452,64.9864,65.0158,5371.0
2023-12-05 15:30:00,66.39,66.43,66.38,66.4,9181.0,65.0256,65.0648,65.0158,65.0354,9181.0
2023-12-05 15:35:00,66.4,66.45,66.39,66.43,14764.0,65.0354,65.0844,65.0256,65.0648,14764.0
2023-12-05 15:40:00,66.43,66.43,66.27,66.29,19403.0,65.0648,65.0648,64.9081,64.9276,19403.0
2023-12-05 15:45:00,66.3,66.34,66.22,66.23,33659.0,64.9374,64.9766,64.8591,64.8689,33659.0
2023-12-05 15:50:00,66.23,66.26,66.13,66.16,38995.0,64.8689,64.8983,64.7709,64.8003,38995.0
2023-12-05 15:55:00,66.16,66.29,66.13,66.28,36742.0,64.8003,64.9276,64.7709,64.9178,36742.0
2023-12-06 09:30:00,66.71,67.16,66.63,66.96,96831.0,65.339,65.7798,65.2607,65.5839,96831.0
2023-12-06 09:35:00,66.93,66.93,66.6,66.76,129595.0,65.5545,65.5545,65.2313,65.388,129595.0
2023-12-06 09:40:00,66.76,66.83,66.67,66.72,95850.0,65.388,65.4565,65.2998,65.3488,95850.0
2023-12-06 09:45:00,66.72,66.8,66.68,66.78,72949.0,65.3488,65.4272,65.3096,65.4076,72949.0
2023-12-06 09:50:00,66.77,66.78,66.6,66.64,26892.0,65.3978,65.4076,65.2313,65.2704,26892.0
2023-12-06 09:55:00,66.64,66.89,66.63,66.88,37454.0,65.2704,65.5153,65.2607,65.5055,37454.0
2023-12-06 10:00:00,66.89,66.94,66.67,66.69,60342.0,65.5153,65.5643,65.2998,65.3194,60342.0
2023-12-06 10:05:00,66.69,66.88,66.6,66.85,75070.0,65.3194,65.5055,65.2313,65.4761,75070.0
2023-12-06 10:10:00,66.84,66.87,66.79,66.87,26847.0,65.4663,65.4957,65.4174,65.4957,26847.0
2023-12-06 10:15:00,66.87,66.92,66.81,66.84,40764.0,65.4957,65.5447,65.437,65.4663,40764.0
2023-12-06 10:20:00,66.85,66.91,66.56,66.61,107295.0,65.4761,65.5349,65.1921,65.2411,107295.0
2023-12-06 10:25:00,66.61,66.73,66.59,66.68,41257.0,65.2411,65.3586,65.2215,65.3096,41257.0
2023-12-06 10:30:00,66.68,66.74,66.64,66.71,46293.0,65.3096,65.3684,65.2704,65.339,46293.0
2023-12-06 10:35:00,66.71,66.74,66.65,66.71,50751.0,65.339,65.3684,65.2802,65.339,50751.0
2023-12-06 10:40:00,66.7,66.72,66.57,66.57,31606.0,65.3292,65.3488,65.2019,65.2019,31606.0
2023-12-06 10:45:00,66.58,66.62,66.49,66.51,57408.0,65.2117,65.2509,65.1235,65.1431,57408.0
2023-12-06 10:50:00,66.53,66.55,66.41,66.41,72189.0,65.1627,65.1823,65.0452,65.0452,72189.0
2023-12-06 10:55:00,66.41,66.47,66.36,66.46,52040.0,65.0452,65.1039,64.9962,65.0941,52040.0
2023-12-06 11:00:00,66.46,66.5,66.4,66.42,23205.0,65.0941,65.1333,65.0354,65.055,23205.0
2023-12-06 11:05:00,66.45,66.52,66.44,66.45,15158.0,65.0844,65.1529,65.0746,65.0844,15158.0
2023-12-06 11:10:00,66.46,66.55,66.45,66.53,27754.0,65.0941,65.1823,65.0844,65.1627,27754.0
2023-12-06 11:15:00,66.53,66.58,66.48,66.49,26500.0,65.1627,65.2117,65.1137,65.1235,26500.0
2023-12-06 11:20:00,66.49,66.55,66.32,66.45,48240.0,65.1235,65.1823,64.957,65.0844,48240.0
2023-12-06 11:25:00,66.45,66.55,66.43,66.44,24938.0,65.0844,65.1823,65.0648,65.0746,24938.0
2023-12-06 11:30:00,66.43,66.43,66.16,66.18,121059.0,65.0648,65.0648,64.8003,64.8199,121059.0
2023-12-06 11:35:00,66.19,66.29,66.17,66.23,49170.0,64.8297,64.9276,64.8101,64.8689,49170.0
2023-12-06 11:40:00,66.23,66.28,66.2,66.23,42657.0,64.8689,64.9178,64.8395,64.8689,42657.0
2023-12-06 11:45:00,66.26,66.32,66.22,66.24,38313.0,64.8983,64.957,64.8591,64.8787,38313.0
2023-12-06 11:50:00,66.22,66.39,66.21,66.31,38448.0,64.8591,65.0256,64.8493,64.9472,38448.0
2023-12-06 11:55:00,66.32,66.36,66.29,66.35,20256.0,64.957,64.9962,64.9276,64.9864,20256.0
2023-12-06 12:00:00,66.35,66.35,66.28,66.32,29309.0,64.9864,64.9864,64.9178,64.957,29309.0
2023-12-06 12:05:00,66.31,66.42,66.31,66.41,10283.0,64.9472,65.055,64.9472,65.0452,10283.0
2023-12-06 12:10:00,66.42,66.44,66.33,66.33,12793.0,65.055,65.0746,64.9668,64.9668,12793.0
2023-12-06 12:15:00,66.31,66.37,66.27,66.27,19884.0,64.9472,65.006,64.9081,64.9081,19884.0
2023-12-06 12:20:00,66.28,66.31,66.22,66.25,14014.0,64.9178,64.9472,64.8591,64.8885,14014.0
2023-12-06 12:25:00,66.24,66.32,66.21,66.29,20463.0,64.8787,64.957,64.8493,64.9276,20463.0
2023-12-06 12:30:00,66.31,66.34,66.24,66.34,15517.0,64.9472,64.9766,64.8787,64.9766,15517.0
2023-12-06 12:35:00,66.35,66.42,66.3,66.39,12004.0,64.9864,65.055,64.9374,65.0256,12004.0
2023-12-06 12:40:00,66.4,66.45,66.4,66.42,18743.0,65.0354,65.0844,65.0354,65.055,18743.0
2023-12-06 12:45:00,66.43,66.44,66.24,66.34,29168.0,65.0648,65.0746,64.8787,64.9766,29168.0
2023-12-06 12:50:00,66.36,66.36,66.19,66.29,34578.0,64.9962,64.9962,64.8297,64.9276,34578.0
2023-12-06 12:55:00,66.29,66.29,66.23,66.27,19074.0,64.9276,64.9276,64.8689,64.9081,19074.0
2023-12-06 13:00:00,66.26,66.36,66.26,66.31,14541.0,64.8983,64.9962,64.8983,64.9472,14541.0
2023-12-06 13:05:00,66.31,66.33,66.21,66.27,44510.0,64.9472,64.9668,64.8493,64.9081,44510.0
2023-12-06 13:10:00,66.26,66.31,66.26,66.28,9466.0,64.8983,64.9472,64.8983,64.9178,9466.0
2023-12-06 13:15:00,66.29,66.32,66.23,66.32,15505.0,64.9276,64.957,64.8689,64.957,15505.0
2023-12-06 13:20:00,66.33,66.39,66.28,66.36,30706.0,64.9668,65.0256,64.9178,64.9962,30706.0
2023-12-06 13:25:00,66.36,66.48,66.32,66.48,19830.0,64.9962,65.1137,64.957,65.1137,19830.0
2023-12-06 13:30:00,66.47,66.51,66.44,66.47,23196.0,65.1039,65.1431,65.0746,65.1039,23196.0
2023-12-06 13:35:00,66.47,66.51,66.46,66.46,14350.0,65.1039,65.1431,65.0941,65.0941,14350.0
2023-12-06 13:40:00,66.51,66.52,66.47,66.5,15411.0,65.1431,65.1529,65.1039,65.1333,15411.0
2023-12-06 13:45:00,66.52,66.54,66.49,66.52,10250.0,65.1529,65.1725,65.1235,65.1529,10250.0
2023-12-06 13:50:00,66.53,66.57,66.5,66.55,11125.0,65.1627,65.2019,65.1333,65.1823,11125.0
2023-12-06 13:55:00,66.56,66.58,66.51,66.51,12469.0,65.1921,65.2117,65.1431,65.1431,12469.0
2023-12-06 14:00:00,66.5,66.5,66.4,66.49,11654.0,65.1333,65.1333,65.0354,65.1235,11654.0
2023-12-06 14:05:00,66.47,66.52,66.45,66.47,12200.0,65.1039,65.1529,65.0844,65.1039,12200.0
2023-12-06 14:10:00,66.47,66.47,66.39,66.4,15797.0,65.1039,65.1039,65.0256,65.0354,15797.0
2023-12-06 14:15:00,66.39,66.41,66.33,66.34,11600.0,65.0256,65.0452,64.9668,64.9766,11600.0
2023-12-06 14:20:00,66.34,66.34,66.27,66.28,13251.0,64.9766,64.9766,64.9081,64.9178,13251.0
2023-12-06 14:25:00,66.27,66.31,66.24,66.25,13545.0,64.9081,64.9472,64.8787,64.8885,13545.0
2023-12-06 14:30:00,66.26,66.39,66.26,66.35,14511.0,64.8983,65.0256,64.8983,64.9864,14511.0
2023-12-06 14:35:00,66.36,66.36,66.28,66.31,19989.0,64.9962,64.9962,64.9178,64.9472,19989.0
2023-12-06 14:40:00,66.32,66.36,66.27,66.29,9147.0,64.957,64.9962,64.9081,64.9276,9147.0
2023-12-06 14:45:00,66.29,66.33,66.26,66.32,7100.0,64.9276,64.9668,64.8983,64.957,7100.0
2023-12-06 14:50:00,66.33,66.34,66.24,66.27,13921.0,64.9668,64.9766,64.8787,64.9081,13921.0
2023-12-06 14:55:00,66.29,66.3,66.2,66.21,8221.0,64.9276,64.9374,64.8395,64.8493,8221.0
2023-12-06 15:00:00,66.19,66.21,66.17,66.18,9800.0,64.8297,64.8493,64.8101,64.8199,9800.0
2023-12-06 15:05:00,66.17,66.23,66.14,66.23,29960.0,64.8101,64.8689,64.7807,64.8689,29960.0
2023-12-06 15:10:00,66.22,66.22,66.13,66.13,32201.0,64.8591,64.8591,64.7709,64.7709,32201.0
2023-12-06 15:15:00,66.14,66.14,66.07,66.1,16146.0,64.7807,64.7807,64.7122,64.7415,16146.0
2023-12-06 15:20:00,66.1,66.1,65.9,65.92,41015.0,64.7415,64.7415,64.5457,64.5652,41015.0
2023-12-06 15:25:00,65.91,65.93,65.84,65.9,16976.0,64.5555,64.575,64.4869,64.5457,16976.0
2023-12-06 15:30:00,65.9,65.97,65.88,65.92,19639.0,64.5457,64.6142,64.5261,64.5652,19639.0
2023-12-06 15:35:00,65.91,65.92,65.78,65.78,15676.0,64.5555,64.5652,64.4281,64.4281,15676.0
2023-12-06 15:40:00,65.78,65.91,65.78,65.88,32468.0,64.4281,64.5555,64.4281,64.5261,32468.0
2023-12-06 15:45:00,65.89,65.89,65.78,65.82,28740.0,64.5359,64.5359,64.4281,64.4673,28740.0
2023-12-06 15:50:00,65.8,65.83,65.64,65.7,82318.0,64.4477,64.4771,64.291,64.3498,82318.0
2023-12-06 15:55:00,65.72,65.87,65.72,65.83,70224.0,64.3694,64.5163,64.3694,64.4771,70224.0
2023-12-07 09:30:00,66.17,66.36,65.95,65.96,98344.0,64.8101,64.9962,64.5946,64.6044,98344.0
2023-12-07 09:35:00,65.97,66.01,65.76,65.83,92258.0,64.6142,64.6534,64.4085,64.4771,92258.0
2023-12-07 09:40:00,65.84,65.98,65.82,65.83,65911.0,64.4869,64.624,64.4673,64.4771,65911.0
2023-12-07 09:45:00,65.84,65.9,65.79,65.85,45581.0,64.4869,64.5457,64.4379,64.4967,45581.0
2023-12-07 09:50:00,65.87,65.93,65.77,65.84,90798.0,64.5163,64.575,64.4183,64.4869,90798.0
2023-12-07 09:55:00,65.82,65.88,65.78,65.78,45847.0,64.4673,64.5261,64.4281,64.4281,45847.0
2023-12-07 10:00:00,65.78,65.86,65.72,65.83,86585.0,64.4281,64.5065,64.3694,64.4771,86585.0
2023-12-07 10:05:00,65.82,65.91,65.68,65.69,84825.0,64.4673,64.5555,64.3302,64.34,84825.0
2023-12-07 10:10:00,65.7,65.9,65.68,65.87,55910.0,64.3498,64.5457,64.3302,64.5163,55910.0
2023-12-07 10:15:00,65.88,66.06,65.88,66.0,69332.0,64.5261,64.7024,64.5261,64.6436,69332.0
2023-12-07 10:20:00,66.02,66.11,66.0,66.02,34761.0,64.6632,64.7513,64.6436,64.6632,34761.0
2023-12-07 10:25:00,66.03,66.03,65.95,66.01,22035.0,64.673,64.673,64.5946,64.6534,22035.0
2023-12-07 10:30:00,66.02,66.11,66.02,66.07,49543.0,64.6632,64.7513,64.6632,64.7122,49543.0
2023-12-07 10:35:00,66.06,66.09,65.99,66.05,24168.0,64.7024,64.7318,64.6338,64.6926,24168.0
2023-12-07 10:40:00,66.05,66.05,65.92,65.92,30277.0,64.6926,64.6926,64.5652,64.5652,30277.0
2023-12-07 10:45:00,65.92,65.97,65.86,65.96,14643.0,64.5652,64.6142,64.5065,64.6044,14643.0
2023-12-07 10:50:00,65.95,66.01,65.92,65.93,14067.0,64.5946,64.6534,64.5652,64.575,14067.0
2023-12-07 10:55:00,65.94,66.05,65.92,66.05,37946.0,64.5848,64.6926,64.5652,64.6926,37946.0
2023-12-07 11:00:00,66.06,66.14,66.05,66.14,33879.0,64.7024,64.7807,64.6926,64.7807,33879.0
2023-12-07 11:05:00,66.15,66.17,66.04,66.05,39381.0,64.7905,64.8101,64.6828,64.6926,39381.0
2023-12-07 11:10:00,66.07,66.09,65.88,65.89,49154.0,64.7122,64.7318,64.5261,64.5359,49154.0
2023-12-07 11:15:00,65.89,65.89,65.63,65.67,69585.0,64.5359,64.5359,64.2812,64.3204,69585.0
2023-12-07 11:20:00,65.69,65.81,65.67,65.77,40645.0,64.34,64.4575,64.3204,64.4183,40645.0
2023-12-07 11:25:00,65.79,65.81,65.74,65.75,12199.0,64.4379,64.4575,64.3889,64.3987,12199.0
2023-12-07 11:30:00,65.74,65.9,65.7,65.76,46019.0,64.3889,64.5457,64.3498,64.4085,46019.0
2023-12-07 11:35:00,65.76,65.86,65.72,65.84,63918.0,64.4085,64.5065,64.3694,64.4869,63918.0
2023-12-07 11:40:00,65.87,65.98,65.85,65.97,22597.0,64.5163,64.624,64.4967,64.6142,22597.0
2023-12-07 11:45:00,65.97,66.0,65.93,65.96,11563.0,64.6142,64.6436,64.575,64.6044,11563.0
2023-12-07 11:50:00,65.96,65.97,65.87,65.96,14390.0,64.6044,64.6142,64.5163,64.6044,14390.0
2023-12-07 11:55:00,65.98,66.04,65.95,66.04,21949.0,64.624,64.6828,64.5946,64.6828,21949.0
2023-12-07 12:00:00,66.04,66.09,65.99,66.03,23476.0,64.6828,64.7318,64.6338,64.673,23476.0
2023-12-07 12:05:00,66.01,66.03,65.92,65.93,11886.0,64.6534,64.673,64.5652,64.575,11886.0
2023-12-07 12:10:00,65.95,65.95,65.83,65.85,22319.0,64.5946,64.5946,64.4771,64.4967,22319.0
2023-12-07 12:15:00,65.82,66.03,65.82,66.02,23625.0,64.4673,64.673,64.4673,64.6632,23625.0
2023-12-07 12:20:00,66.02,66.09,65.92,65.94,37725.0,64.6632,64.7318,64.5652,64.5848,37725.0
2023-12-07 12:25:00,65.93,66.04,65.92,66.04,11175.0,64.575,64.6828,64.5652,64.6828,11175.0
2023-12-07 12:30:00,66.06,66.13,66.04,66.11,6865.0,64.7024,64.7709,64.6828,64.7513,6865.0
2023-12-07 12:35:00,66.09,66.16,66.05,66.11,8250.0,64.7318,64.8003,64.6926,64.7513,8250.0
2023-12-07 12:40:00,66.11,66.18,66.1,66.16,11114.0,64.7513,64.8199,64.7415,64.8003,11114.0
2023-12-07 12:45:00,66.14,66.23,66.14,66.22,12519.0,64.7807,64.8689,64.7807,64.8591,12519.0
2023-12-07 12:50:00,66.23,66.23,66.13,66.14,17522.0,64.8689,64.8689,64.7709,64.7807,17522.0
2023-12-07 12:55:00,66.14,66.23,66.13,66.19,10730.0,64.7807,64.8689,64.7709,64.8297,10730.0
2023-12-07 13:00:00,66.18,66.31,66.18,66.24,13437.0,64.8199,64.9472,64.8199,64.8787,13437.0
2023-12-07 13:05:00,66.27,66.33,66.26,66.3,8548.0,64.9081,64.9668,64.8983,64.9374,8548.0
2023-12-07 13:10:00,66.28,66.32,66.26,66.31,5398.0,64.9178,64.957,64.8983,64.9472,5398.0
2023-12-07 13:15:00,66.31,66.32,66.23,66.31,9052.0,64.9472,64.957,64.8689,64.9472,9052.0
2023-12-07 13:20:00,66.3,66.31,66.24,66.28,22097.0,64.9374,64.9472,64.8787,64.9178,22097.0
2023-12-07 13:25:00,66.3,66.31,66.22,66.28,6017.0,64.9374,64.9472,64.8591,64.9178,6017.0
2023-12-07 13:30:00,66.27,66.33,66.25,66.33,12153.0,64.9081,64.9668,64.8885,64.9668,12153.0
2023-12-07 13:35:00,66.3,66.33,66.25,66.31,6854.0,64.9374,64.9668,64.8885,64.9472,6854.0
2023-12-07 13:40:00,66.31,66.41,66.3,66.38,14502.0,64.9472,65.0452,64.9374,65.0158,14502.0
2023-12-07 13:45:00,66.37,66.39,66.33,66.35,6405.0,65.006,65.0256,64.9668,64.9864,6405.0
2023-12-07 13:50:00,66.33,66.35,66.3,66.3,2800.0,64.9668,64.9864,64.9374,64.9374,2800.0
2023-12-07 13:55:00,66.29,66.3,66.27,66.28,3299.0,64.9276,64.9374,64.9081,64.9178,3299.0
2023-12-07 14:00:00,66.28,66.33,66.28,66.32,7582.0,64.9178,64.9668,64.9178,64.957,7582.0
2023-12-07 14:05:00,66.31,66.35,66.26,66.35,11267.0,64.9472,64.9864,64.8983,64.9864,11267.0
2023-12-07 14:10:00,66.35,66.36,66.29,66.3,9000.0,64.9864,64.9962,64.9276,64.9374,9000.0
2023-12-07 14:15:00,66.29,66.38,66.29,66.37,12340.0,64.9276,65.0158,64.9276,65.006,12340.0
2023-12-07 14:20:00,66.37,66.4,66.28,66.29,34685.0,65.006,65.0354,64.9178,64.9276,34685.0
2023-12-07 14:25:00,66.3,66.33,66.25,66.33,28810.0,64.9374,64.9668,64.8885,64.9668,28810.0
2023-12-07 14:30:00,66.35,66.36,66.24,66.25,34379.0,64.9864,64.9962,64.8787,64.8885,34379.0
2023-12-07 14:35:00,66.24,66.3,66.23,66.3,7300.0,64.8787,64.9374,64.8689,64.9374,7300.0
2023-12-07 14:40:00,66.31,66.35,66.22,66.23,10250.0,64.9472,64.9864,64.8591,64.8689,10250.0
2023-12-07 14:45:00,66.21,66.28,66.19,66.28,11810.0,64.8493,64.9178,64.8297,64.9178,11810.0
2023-12-07 14:50:00,66.28,66.28,66.17,66.18,9191.0,64.9178,64.9178,64.8101,64.8199,9191.0
2023-12-07 14:55:00,66.17,66.18,66.12,66.12,12533.0,64.8101,64.8199,64.7611,64.7611,12533.0
2023-12-07 15:00:00,66.12,66.21,66.09,66.16,19942.0,64.7611,64.8493,64.7318,64.8003,19942.0
2023-12-07 15:05:00,66.16,66.16,66.09,66.11,20407.0,64.8003,64.8003,64.7318,64.7513,20407.0
2023-12-07 15:10:00,66.12,66.16,66.1,66.16,12846.0,64.7611,64.8003,64.7415,64.8003,12846.0
2023-12-07 15:15:00,66.15,66.2,66.15,66.18,8005.0,64.7905,64.8395,64.7905,64.8199,8005.0
2023-12-07 15:20:00,66.18,66.24,66.18,66.2,14735.0,64.8199,64.8787,64.8199,64.8395,14735.0
2023-12-07 15:25:00,66.19,66.22,66.18,66.19,8560.0,64.8297,64.8591,64.8199,64.8297,8560.0
2023-12-07 15:30:00,66.19,66.25,66.06,66.06,18914.0,64.8297,64.8885,64.7024,64.7024,18914.0
2023-12-07 15:35:00,66.06,66.1,66.03,66.1,24014.0,64.7024,64.7415,64.673,64.7415,24014.0
2023-12-07 15:40:00,66.09,66.17,66.09,66.13,17114.0,64.7318,64.8101,64.7318,64.7709,17114.0
2023-12-07 15:45:00,66.12,66.18,66.09,66.12,22605.0,64.7611,64.8199,64.7318,64.7611,22605.0
2023-12-07 15:50:00,66.12,66.2,66.08,66.17,35402.0,64.7611,64.8395,64.722,64.8101,35402.0
2023-12-07 15:55:00,66.17,66.21,66.09,66.12,39447.0,64.8101,64.8493,64.7318,64.7611,39447.0
2023-12-08 09:30:00,66.05,66.13,65.85,66.11,89479.0,64.6926,64.7709,64.4967,64.7513,89479.0
2023-12-08 09:35:00,66.1,66.1,65.98,65.99,116580.0,64.7415,64.7415,64.624,64.6338,116580.0
2023-12-08 09:40:00,66.0,66.32,65.98,66.32,81500.0,64.6436,64.957,64.624,64.957,81500.0
2023-12-08 09:45:00,66.32,66.5,66.22,66.47,164853.0,64.957,65.1333,64.8591,65.1039,164853.0
2023-12-08 09:50:00,66.47,66.56,66.33,66.34,63855.0,65.1039,65.1921,64.9668,64.9766,63855.0
2023-12-08 09:55:00,66.33,66.35,66.2,66.26,58877.0,64.9668,64.9864,64.8395,64.8983,58877.0
2023-12-08 10:00:00,66.26,66.69,66.26,66.63,167807.0,64.8983,65.3194,64.8983,65.2607,167807.0
2023-12-08 10:05:00,66.61,66.62,66.5,66.61,84589.0,65.2411,65.2509,65.1333,65.2411,84589.0
2023-12-08 10:10:00,66.61,66.77,66.57,66.76,45430.0,65.2411,65.3978,65.2019,65.388,45430.0
2023-12-08 10:15:00,66.77,66.92,66.72,66.81,74712.0,65.3978,65.5447,65.3488,65.437,74712.0
2023-12-08 10:20:00,66.82,66.82,66.72,66.72,36467.0,65.4467,65.4467,65.3488,65.3488,36467.0
2023-12-08 10:25:00,66.73,66.73,66.63,66.65,40637.0,65.3586,65.3586,65.2607,65.2802,40637.0
2023-12-08 10:30:00,66.66,66.71,66.57,66.57,58287.0,65.29,65.339,65.2019,65.2019,58287.0
2023-12-08 10:35:00,66.57,66.57,66.35,66.43,91742.0,65.2019,65.2019,64.9864,65.0648,91742.0
2023-12-08 10:40:00,66.44,66.54,66.42,66.52,54290.0,65.0746,65.1725,65.055,65.1529,54290.0
2023-12-08 10:45:00,66.51,66.51,66.4,66.46,21739.0,65.1431,65.1431,65.0354,65.0941,21739.0
2023-12-08 10:50:00,66.47,66.78,66.45,66.78,30722.0,65.1039,65.4076,65.0844,65.4076,30722.0
2023-12-08 10:55:00,66.78,66.84,66.72,66.82,21495.0,65.4076,65.4663,65.3488,65.4467,21495.0
2023-12-08 11:00:00,66.83,66.84,66.67,66.71,29500.0,65.4565,65.4663,65.2998,65.339,29500.0
2023-12-08 11:05:00,66.69,66.69,66.48,66.51,64915.0,65.3194,65.3194,65.1137,65.1431,64915.0
2023-12-08 11:10:00,66.52,66.53,66.33,66.38,35032.0,65.1529,65.1627,64.9668,65.0158,35032.0
2023-12-08 11:15:00,66.38,66.38,66.15,66.2,83656.0,65.0158,65.0158,64.7905,64.8395,83656.0
2023-12-08 11:20:00,66.2,66.2,66.11,66.17,40077.0,64.8395,64.8395,64.7513,64.8101,40077.0
2023-12-08 11:25:00,66.16,66.29,66.13,66.27,90438.0,64.8003,64.9276,64.7709,64.9081,90438.0
2023-12-08 11:30:00,66.28,66.37,66.22,66.28,41606.0,64.9178,65.006,64.8591,64.9178,41606.0
2023-12-08 11:35:00,66.27,66.34,66.06,66.15,37932.0,64.9081,64.9766,64.7024,64.7905,37932.0
2023-12-08 11:40:00,66.13,66.13,66.05,66.13,33845.0,64.7709,64.7709,64.6926,64.7709,33845.0
2023-12-08 11:45:00,66.14,66.18,66.09,66.15,63146.0,64.7807,64.8199,64.7318,64.7905,63146.0
2023-12-08 11:50:00,66.2,66.2,66.08,66.14,41836.0,64.8395,64.8395,64.722,64.7807,41836.0
2023-12-08 11:55:00,66.15,66.23,66.15,66.17,9921.0,64.7905,64.8689,64.7905,64.8101,9921.0
2023-12-08 12:00:00,66.17,66.21,66.1,66.15,13900.0,64.8101,64.8493,64.7415,64.7905,13900.0
2023-12-08 12:05:00,66.14,66.18,66.1,66.13,15196.0,64.7807,64.8199,64.7415,64.7709,15196.0
2023-12-08 12:10:00,66.13,66.14,66.01,66.03,26982.0,64.7709,64.7807,64.6534,64.673,26982.0
2023-12-08 12:15:00,66.03,66.21,65.93,66.21,44013.0,64.673,64.8493,64.575,64.8493,44013.0
2023-12-08 12:20:00,66.22,66.31,66.21,66.28,16746.0,64.8591,64.9472,64.8493,64.9178,16746.0
2023-12-08 12:25:00,66.27,66.36,66.25,66.35,17673.0,64.9081,64.9962,64.8885,64.9864,17673.0
2023-12-08 12:30:00,66.37,66.37,66.26,66.34,13461.0,65.006,65.006,64.8983,64.9766,13461.0
2023-12-08 12:35:00,66.34,66.36,66.3,66.36,5154.0,64.9766,64.9962,64.9374,64.9962,5154.0
2023-12-08 12:40:00,66.36,66.42,66.32,66.37,16262.0,64.9962,65.055,64.957,65.006,16262.0
2023-12-08 12:45:00,66.37,66.45,66.37,66.43,5900.0,65.006,65.0844,65.006,65.0648,5900.0
2023-12-08 12:50:00,66.44,66.48,66.37,66.48,10572.0,65.0746,65.1137,65.006,65.1137,10572.0
2023-12-08 12:55:00,66.48,66.49,66.41,66.45,11962.0,65.1137,65.1235,65.0452,65.0844,11962.0
2023-12-08 13:00:00,66.45,66.5,66.4,66.46,7421.0,65.0844,65.1333,65.0354,65.0941,7421.0
2023-12-08 13:05:00,66.44,66.53,66.44,66.47,9221.0,65.0746,65.1627,65.0746,65.1039,9221.0
2023-12-08 13:10:00,66.49,66.63,66.49,66.63,16948.0,65.1235,65.2607,65.1235,65.2607,16948.0
2023-12-08 13:15:00,66.63,66.64,66.55,66.63,16475.0,65.2607,65.2704,65.1823,65.2607,16475.0
2023-12-08 13:20:00,66.61,66.64,66.59,66.63,50865.0,65.2411,65.2704,65.2215,65.2607,50865.0
2023-12-08 13:25:00,66.62,66.71,66.6,66.66,13970.0,65.2509,65.339,65.2313,65.29,13970.0
2023-12-08 13:30:00,66.67,66.68,66.57,66.64,19825.0,65.2998,65.3096,65.2019,65.2704,19825.0
2023-12-08 13:35:00,66.64,66.67,66.59,66.62,61759.0,65.2704,65.2998,65.2215,65.2509,61759.0
2023-12-08 13:40:00,66.6,66.6,66.49,66.49,12802.0,65.2313,65.2313,65.1235,65.1235,12802.0
2023-12-08 13:45:00,66.49,66.58,66.48,66.58,10588.0,65.1235,65.2117,65.1137,65.2117,10588.0
2023-12-08 13:50:00,66.59,66.62,66.58,66.61,11931.0,65.2215,65.2509,65.2117,65.2411,11931.0
2023-12-08 13:55:00,66.62,66.63,66.57,66.57,9338.0,65.2509,65.2607,65.2019,65.2019,9338.0
2023-12-08 14:00:00,66.59,66.68,66.56,66.68,15094.0,65.2215,65.3096,65.1921,65.3096,15094.0
2023-12-08 14:05:00,66.68,66.7,66.64,66.66,22625.0,65.3096,65.3292,65.2704,65.29,22625.0
2023-12-08 14:10:00,66.66,66.72,66.66,66.68,9300.0,65.29,65.3488,65.29,65.3096,9300.0
2023-12-08 14:15:00,66.67,66.73,66.63,66.71,17554.0,65.2998,65.3586,65.2607,65.339,17554.0
2023-12-08 14:20:00,66.71,66.73,66.66,66.7,11107.0,65.339,65.3586,65.29,65.3292,11107.0
2023-12-08 14:25:00,66.69,66.75,66.69,66.73,11510.0,65.3194,65.3782,65.3194,65.3586,11510.0
2023-12-08 14:30:00,66.73,66.79,66.73,66.76,23836.0,65.3586,65.4174,65.3586,65.388,23836.0
2023-12-08 14:35:00,66.76,66.77,66.68,66.76,17968.0,65.388,65.3978,65.3096,65.388,17968.0
2023-12-08 14:40:00,66.77,66.89,66.76,66.85,34062.0,65.3978,65.5153,65.388,65.4761,34062.0
2023-12-08 14:45:00,66.85,66.89,66.78,66.89,16026.0,65.4761,65.5153,65.4076,65.5153,16026.0
2023-12-08 14:50:00,66.88,66.93,66.87,66.91,21182.0,65.5055,65.5545,65.4957,65.5349,21182.0
2023-12-08 14:55:00,66.9,66.91,66.86,66.9,15502.0,65.5251,65.5349,65.4859,65.5251,15502.0
2023-12-08 15:00:00,66.91,66.96,66.88,66.92,21650.0,65.5349,65.5839,65.5055,65.5447,21650.0
2023-12-08 15:05:00,66.91,66.94,66.78,66.89,78138.0,65.5349,65.5643,65.4076,65.5153,78138.0
2023-12-08 15:10:00,66.9,66.9,66.84,66.89,9366.0,65.5251,65.5251,65.4663,65.5153,9366.0
2023-12-08 15:15:00,66.88,66.98,66.87,66.89,23885.0,65.5055,65.6035,65.4957,65.5153,23885.0
2023-12-08 15:20:00,66.88,66.92,66.83,66.88,30361.0,65.5055,65.5447,65.4565,65.5055,30361.0
2023-12-08 15:25:00,66.88,67.01,66.87,66.98,23406.0,65.5055,65.6328,65.4957,65.6035,23406.0
2023-12-08 15:30:00,66.98,66.98,66.87,66.9,18415.0,65.6035,65.6035,65.4957,65.5251,18415.0
2023-12-08 15:35:00,66.92,67.09,66.92,67.07,61370.0,65.5447,65.7112,65.5447,65.6916,61370.0
2023-12-08 15:40:00,67.08,67.09,66.99,67.06,35477.0,65.7014,65.7112,65.6133,65.6818,35477.0
2023-12-08 15:45:00,67.06,67.11,67.01,67.01,43251.0,65.6818,65.7308,65.6328,65.6328,43251.0
2023-12-08 15:50:00,66.98,67.04,66.87,66.93,86571.0,65.6035,65.6622,65.4957,65.5545,86571.0
2023-12-08 15:55:00,66.93,66.96,66.8,66.8,101924.0,65.5545,65.5839,65.4272,65.4272,101924.0
2023-12-11 09:30:00,66.99,67.28,66.96,67.16,250186.0,65.6133,65.8973,65.5839,65.7798,250186.0
2023-12-11 09:35:00,67.16,67.27,67.03,67.05,203516.0,65.7798,65.8875,65.6524,65.672,203516.0
2023-12-11 09:40:00,67.07,67.08,66.92,66.96,105391.0,65.6916,65.7014,65.5447,65.5839,105391.0
2023-12-11 09:45:00,66.97,67.04,66.85,66.92,54947.0,65.5937,65.6622,65.4761,65.5447,54947.0
2023-12-11 09:50:00,66.93,67.0,66.86,66.89,46701.0,65.5545,65.623,65.4859,65.5153,46701.0
2023-12-11 09:55:00,66.9,67.04,66.69,67.03,102369.0,65.5251,65.6622,65.3194,65.6524,102369.0
2023-12-11 10:00:00,67.04,67.1,66.89,66.93,74254.0,65.6622,65.721,65.5153,65.5545,74254.0
2023-12-11 10:05:00,66.93,67.09,66.92,67.08,66755.0,65.5545,65.7112,65.5447,65.7014,66755.0
2023-12-11 10:10:00,67.08,67.14,67.05,67.14,40348.0,65.7014,65.7602,65.672,65.7602,40348.0
2023-12-11 10:15:00,67.14,67.16,67.05,67.16,27514.0,65.7602,65.7798,65.672,65.7798,27514.0
2023-12-11 10:20:00,67.16,67.23,67.12,67.13,42943.0,65.7798,65.8483,65.7406,65.7504,42943.0
2023-12-11 10:25:00,67.13,67.15,67.02,67.09,45853.0,65.7504,65.77,65.6426,65.7112,45853.0
2023-12-11 10:30:00,67.09,67.24,67.05,67.24,31770.0,65.7112,65.8581,65.672,65.8581,31770.0
2023-12-11 10:35:00,67.24,67.32,67.13,67.16,41914.0,65.8581,65.9365,65.7504,65.7798,41914.0
2023-12-11 10:40:00,67.18,67.19,67.09,67.17,14580.0,65.7994,65.8091,65.7112,65.7896,14580.0
2023-12-11 10:45:00,67.17,67.33,67.17,67.25,47830.0,65.7896,65.9463,65.7896,65.8679,47830.0
2023-12-11 10:50:00,67.25,67.35,67.25,67.32,34484.0,65.8679,65.9659,65.8679,65.9365,34484.0
2023-12-11 10:55:00,67.32,67.44,67.32,67.32,24216.0,65.9365,66.054,65.9365,65.9365,24216.0
2023-12-11 11:00:00,67.31,67.49,67.29,67.46,19892.0,65.9267,66.103,65.9071,66.0736,19892.0
2023-12-11 11:05:00,67.45,67.45,67.34,67.35,26477.0,66.0638,66.0638,65.9561,65.9659,26477.0
2023-12-11 11:10:00,67.34,67.39,67.27,67.29,37283.0,65.9561,66.005,65.8875,65.9071,37283.0
2023-12-11 11:15:00,67.27,67.36,67.24,67.34,36892.0,65.8875,65.9757,65.8581,65.9561,36892.0
2023-12-11 11:20:00,67.34,67.34,67.22,67.28,8932.0,65.9561,65.9561,65.8385,65.8973,8932.0
2023-12-11 11:25:00,67.3,67.45,67.29,67.41,16004.0,65.9169,66.0638,65.9071,66.0246,16004.0
2023-12-11 11:30:00,67.42,67.42,67.2,67.25,53613.0,66.0344,66.0344,65.8189,65.8679,53613.0
2023-12-11 11:35:00,67.24,67.41,67.21,67.37,19638.0,65.8581,66.0246,65.8287,65.9854,19638.0
2023-12-11 11:40:00,67.38,67.38,67.24,67.29,10604.0,65.9952,65.9952,65.8581,65.9071,10604.0
2023-12-11 11:45:00,67.29,67.34,67.25,67.27,14283.0,65.9071,65.9561,65.8679,65.8875,14283.0
2023-12-11 11:50:00,67.27,67.36,67.27,67.33,9101.0,65.8875,65.9757,65.8875,65.9463,9101.0
2023-12-11 11:55:00,67.31,67.37,67.31,67.36,10095.0,65.9267,65.9854,65.9267,65.9757,10095.0
2023-12-11 12:00:00,67.36,67.39,67.29,67.35,15715.0,65.9757,66.005,65.9071,65.9659,15715.0
2023-12-11 12:05:00,67.34,67.38,67.3,67.3,9075.0,65.9561,65.9952,65.9169,65.9169,9075.0
2023-12-11 12:10:00,67.31,67.34,67.27,67.27,15086.0,65.9267,65.9561,65.8875,65.8875,15086.0
2023-12-11 12:15:00,67.24,67.25,67.14,67.17,24522.0,65.8581,65.8679,65.7602,65.7896,24522.0
2023-12-11 12:20:00,67.17,67.24,67.17,67.2,13002.0,65.7896,65.8581,65.7896,65.8189,13002.0
2023-12-11 12:25:00,67.2,67.2,67.12,67.15,11215.0,65.8189,65.8189,65.7406,65.77,11215.0
2023-12-11 12:30:00,67.17,67.19,67.14,67.17,10730.0,65.7896,65.8091,65.7602,65.7896,10730.0
2023-12-11 12:35:00,67.18,67.26,67.16,67.26,12400.0,65.7994,65.8777,65.7798,65.8777,12400.0
2023-12-11 12:40:00,67.27,67.3,67.25,67.3,15938.0,65.8875,65.9169,65.8679,65.9169,15938.0
2023-12-11 12:45:00,67.29,67.32,67.27,67.3,14141.0,65.9071,65.9365,65.8875,65.9169,14141.0
2023-12-11 12:50:00,67.3,67.31,67.25,67.28,13312.0,65.9169,65.9267,65.8679,65.8973,13312.0
2023-12-11 12:55:00,67.27,67.34,67.27,67.33,9641.0,65.8875,65.9561,65.8875,65.9463,9641.0
2023-12-11 13:00:00,67.32,67.44,67.22,67.44,37611.0,65.9365,66.054,65.8385,66.054,37611.0
2023-12-11 13:05:00,67.43,67.47,67.39,67.42,25068.0,66.0442,66.0834,66.005,66.0344,25068.0
2023-12-11 13:10:00,67.4,67.41,67.37,67.4,24152.0,66.0148,66.0246,65.9854,66.0148,24152.0
2023-12-11 13:15:00,67.4,67.5,67.4,67.5,16031.0,66.0148,66.1128,66.0148,66.1128,16031.0
2023-12-11 13:20:00,67.5,67.62,67.49,67.6,19416.0,66.1128,66.2303,66.103,66.2107,19416.0
2023-12-11 13:25:00,67.6,67.6,67.52,67.54,14074.0,66.2107,66.2107,66.1324,66.152,14074.0
2023-12-11 13:30:00,67.55,67.55,67.5,67.53,8870.0,66.1617,66.1617,66.1128,66.1422,8870.0
2023-12-11 13:35:00,67.53,67.56,67.5,67.56,7132.0,66.1422,66.1715,66.1128,66.1715,7132.0
2023-12-11 13:40:00,67.56,67.61,67.55,67.56,11648.0,66.1715,66.2205,66.1617,66.1715,11648.0
2023-12-11 13:45:00,67.57,67.58,67.53,67.58,14574.0,66.1813,66.1911,66.1422,66.1911,14574.0
2023-12-11 13:50:00,67.58,67.58,67.54,67.54,6763.0,66.1911,66.1911,66.152,66.152,6763.0
2023-12-11 13:55:00,67.55,67.57,67.49,67.57,15849.0,66.1617,66.1813,66.103,66.1813,15849.0
2023-12-11 14:00:00,67.57,67.57,67.45,67.46,5911.0,66.1813,66.1813,66.0638,66.0736,5911.0
2023-12-11 14:05:00,67.46,67.47,67.43,67.45,10693.0,66.0736,66.0834,66.0442,66.0638,10693.0
2023-12-11 14:10:00,67.45,67.47,67.41,67.44,7841.0,66.0638,66.0834,66.0246,66.054,7841.0
2023-12-11 14:15:00,67.43,67.45,67.32,67.32,25866.0,66.0442,66.0638,65.9365,65.9365,25866.0
2023-12-11 14:20:00,67.33,67.38,67.33,67.33,8263.0,65.9463,65.9952,65.9463,65.9463,8263.0
2023-12-11 14:25:00,67.34,67.39,67.34,67.39,3733.0,65.9561,66.005,65.9561,66.005,3733.0
2023-12-11 14:30:00,67.4,67.44,67.36,67.39,18300.0,66.0148,66.054,65.9757,66.005,18300.0
2023-12-11 14:35:00,67.38,67.38,67.31,67.36,7912.0,65.9952,65.9952,65.9267,65.9757,7912.0
2023-12-11 14:40:00,67.33,67.37,67.32,67.35,12511.0,65.9463,65.9854,65.9365,65.9659,12511.0
2023-12-11 14:45:00,67.34,67.41,67.33,67.41,5643.0,65.9561,66.0246,65.9463,66.0246,5643.0
2023-12-11 14:50:00,67.43,67.44,67.37,67.39,4553.0,66.0442,66.054,65.9854,66.005,4553.0
2023-12-11 14:55:00,67.38,67.38,67.34,67.38,7511.0,65.9952,65.9952,65.9561,65.9952,7511.0
2023-12-11 15:00:00,67.38,67.39,67.34,67.38,13377.0,65.9952,66.005,65.9561,65.9952,13377.0
2023-12-11 15:05:00,67.37,67.46,67.37,67.43,16663.0,65.9854,66.0736,65.9854,66.0442,16663.0
2023-12-11 15:10:00,67.44,67.44,67.37,67.42,30841.0,66.054,66.054,65.9854,66.0344,30841.0
2023-12-11 15:15:00,67.43,67.5,67.43,67.46,13292.0,66.0442,66.1128,66.0442,66.0736,13292.0
2023-12-11 15:20:00,67.46,67.52,67.44,67.52,13223.0,66.0736,66.1324,66.054,66.1324,13223.0
2023-12-11 15:25:00,67.51,67.52,67.44,67.47,45155.0,66.1226,66.1324,66.054,66.0834,45155.0
2023-12-11 15:30:00,67.46,67.46,67.37,67.38,15878.0,66.0736,66.0736,65.9854,65.9952,15878.0
2023-12-11 15:35:00,67.38,67.5,67.37,67.5,16811.0,65.9952,66.1128,65.9854,66.1128,16811.0
2023-12-11 15:40:00,67.5,67.55,67.48,67.48,12172.0,66.1128,66.1617,66.0932,66.0932,12172.0
2023-12-11 15:45:00,67.47,67.52,67.47,67.5,11723.0,66.0834,66.1324,66.0834,66.1128,11723.0
2023-12-11 15:50:00,67.48,67.62,67.46,67.61,48861.0,66.0932,66.2303,66.0736,66.2205,48861.0
2023-12-11 15:55:00,67.6,67.74,67.6,67.68,53430.0,66.2107,66.3478,66.2107,66.2891,53430.0
2023-12-12 09:30:00,68.02,68.02,67.61,67.62,109283.0,66.6221,66.6221,66.2205,66.2303,109283.0
2023-12-12 09:35:00,67.63,67.68,67.49,67.49,147612.0,66.2401,66.2891,66.103,66.103,147612.0
2023-12-12 09:40:00,67.51,67.62,67.47,67.61,98538.0,66.1226,66.2303,66.0834,66.2205,98538.0
2023-12-12 09:45:00,67.61,67.7,67.6,67.61,63145.0,66.2205,66.3087,66.2107,66.2205,63145.0
2023-12-12 09:50:00,67.62,67.72,67.59,67.71,49465.0,66.2303,66.3283,66.2009,66.3185,49465.0
2023-12-12 09:55:00,67.72,67.75,67.5,67.56,47793.0,66.3283,66.3576,66.1128,66.1715,47793.0
2023-12-12 10:00:00,67.55,67.75,67.54,67.75,26494.0,66.1617,66.3576,66.152,66.3576,26494.0
2023-12-12 10:05:00,67.75,67.92,67.75,67.91,51423.0,66.3576,66.5241,66.3576,66.5143,51423.0
2023-12-12 10:10:00,67.9,67.95,67.8,67.88,24601.0,66.5046,66.5535,66.4066,66.485,24601.0
2023-12-12 10:15:00,67.86,68.02,67.86,68.0,57549.0,66.4654,66.6221,66.4654,66.6025,57549.0
2023-12-12 10:20:00,68.0,68.09,68.0,68.08,21882.0,66.6025,66.6906,66.6025,66.6809,21882.0
2023-12-12 10:25:00,68.08,68.16,68.07,68.09,33236.0,66.6809,66.7592,66.6711,66.6906,33236.0
2023-12-12 10:30:00,68.08,68.12,68.06,68.12,34599.0,66.6809,66.72,66.6613,66.72,34599.0
2023-12-12 10:35:00,68.12,68.17,68.09,68.14,18447.0,66.72,66.769,66.6906,66.7396,18447.0
2023-12-12 10:40:00,68.14,68.21,68.09,68.17,104452.0,66.7396,66.8082,66.6906,66.769,104452.0
2023-12-12 10:45:00,68.18,68.27,68.15,68.17,51298.0,66.7788,66.8669,66.7494,66.769,51298.0
2023-12-12 10:50:00,68.17,68.19,68.05,68.17,59041.0,66.769,66.7886,66.6515,66.769,59041.0
2023-12-12 10:55:00,68.17,68.29,68.17,68.29,19330.0,66.769,66.8865,66.769,66.8865,19330.0
2023-12-12 11:00:00,68.26,68.31,68.25,68.31,22174.0,66.8572,66.9061,66.8474,66.9061,22174.0
2023-12-12 11:05:00,68.33,68.37,68.22,68.24,69248.0,66.9257,66.9649,66.818,66.8376,69248.0
2023-12-12 11:10:00,68.24,68.26,68.21,68.23,14175.0,66.8376,66.8572,66.8082,66.8278,14175.0
2023-12-12 11:15:00,68.21,68.21,68.16,68.19,21259.0,66.8082,66.8082,66.7592,66.7886,21259.0
2023-12-12 11:20:00,68.19,68.26,68.19,68.24,14719.0,66.7886,66.8572,66.7886,66.8376,14719.0
2023-12-12 11:25:00,68.25,68.25,68.16,68.21,40396.0,66.8474,66.8474,66.7592,66.8082,40396.0
2023-12-12 11:30:00,68.21,68.29,68.21,68.26,15166.0,66.8082,66.8865,66.8082,66.8572,15166.0
2023-12-12 11:35:00,68.26,68.34,68.25,68.31,14675.0,66.8572,66.9355,66.8474,66.9061,14675.0
2023-12-12 11:40:00,68.31,68.36,68.25,68.25,20715.0,66.9061,66.9551,66.8474,66.8474,20715.0
2023-12-12 11:45:00,68.27,68.42,68.26,68.42,23973.0,66.8669,67.0139,66.8572,67.0139,23973.0
2023-12-12 11:50:00,68.41,68.47,68.4,68.45,9250.0,67.0041,67.0628,66.9943,67.0433,9250.0
2023-12-12 11:55:00,68.44,68.45,68.36,68.41,10611.0,67.0335,67.0433,66.9551,67.0041,10611.0
2023-12-12 12:00:00,68.4,68.47,68.38,68.44,14873.0,66.9943,67.0628,66.9747,67.0335,14873.0
2023-12-12 12:05:00,68.44,68.44,68.34,68.34,16832.0,67.0335,67.0335,66.9355,66.9355,16832.0
2023-12-12 12:10:00,68.33,68.42,68.31,68.42,7501.0,66.9257,67.0139,66.9061,67.0139,7501.0
2023-12-12 12:15:00,68.43,68.49,68.42,68.45,10970.0,67.0237,67.0824,67.0139,67.0433,10970.0
2023-12-12 12:20:00,68.48,68.54,68.48,68.49,8219.0,67.0726,67.1314,67.0726,67.0824,8219.0
2023-12-12 12:25:00,68.5,68.53,68.49,68.51,11763.0,67.0922,67.1216,67.0824,67.102,11763.0
2023-12-12 12:30:00,68.51,68.59,68.48,68.52,18540.0,67.102,67.1804,67.0726,67.1118,18540.0
2023-12-12 12:35:00,68.53,68.54,68.47,68.47,14710.0,67.1216,67.1314,67.0628,67.0628,14710.0
2023-12-12 12:40:00,68.48,68.49,68.42,68.42,4300.0,67.0726,67.0824,67.0139,67.0139,4300.0
2023-12-12 12:45:00,68.43,68.44,68.35,68.35,5450.0,67.0237,67.0335,66.9453,66.9453,5450.0
2023-12-12 12:50:00,68.34,68.35,68.22,68.23,13872.0,66.9355,66.9453,66.818,66.8278,13872.0
2023-12-12 12:55:00,68.23,68.26,68.21,68.25,15318.0,66.8278,66.8572,66.8082,66.8474,15318.0
2023-12-12 13:00:00,68.23,68.37,68.2,68.36,41331.0,66.8278,66.9649,66.7984,66.9551,41331.0
2023-12-12 13:05:00,68.38,68.38,68.28,68.31,14700.0,66.9747,66.9747,66.8767,66.9061,14700.0
2023-12-12 13:10:00,68.31,68.31,68.23,68.24,14553.0,66.9061,66.9061,66.8278,66.8376,14553.0
2023-12-12 13:15:00,68.24,68.31,68.24,68.24,6982.0,66.8376,66.9061,66.8376,66.8376,6982.0
2023-12-12 13:20:00,68.23,68.26,68.19,68.24,18098.0,66.8278,66.8572,66.7886,66.8376,18098.0
2023-12-12 13:25:00,68.24,68.28,68.24,68.26,10906.0,66.8376,66.8767,66.8376,66.8572,10906.0
2023-12-12 13:30:00,68.26,68.34,68.24,68.29,19885.0,66.8572,66.9355,66.8376,66.8865,19885.0
2023-12-12 13:35:00,68.3,68.31,68.28,68.3,8708.0,66.8963,66.9061,66.8767,66.8963,8708.0
2023-12-12 13:40:00,68.31,68.31,68.26,68.3,5966.0,66.9061,66.9061,66.8572,66.8963,5966.0
2023-12-12 13:45:00,68.3,68.37,68.3,68.36,14600.0,66.8963,66.9649,66.8963,66.9551,14600.0
2023-12-12 13:50:00,68.37,68.42,68.37,68.37,10133.0,66.9649,67.0139,66.9649,66.9649,10133.0
2023-12-12 13:55:00,68.38,68.38,68.33,68.35,10161.0,66.9747,66.9747,66.9257,66.9453,10161.0
2023-12-12 14:00:00,68.34,68.34,68.29,68.29,7966.0,66.9355,66.9355,66.8865,66.8865,7966.0
2023-12-12 14:05:00,68.29,68.32,68.25,68.28,12156.0,66.8865,66.9159,66.8474,66.8767,12156.0
2023-12-12 14:10:00,68.28,68.3,68.22,68.24,5360.0,66.8767,66.8963,66.818,66.8376,5360.0
2023-12-12 14:15:00,68.23,68.33,68.21,68.3,8674.0,66.8278,66.9257,66.8082,66.8963,8674.0
2023-12-12 14:20:00,68.31,68.32,68.28,68.3,6000.0,66.9061,66.9159,66.8767,66.8963,6000.0
2023-12-12 14:25:00,68.3,68.33,68.29,68.33,11243.0,66.8963,66.9257,66.8865,66.9257,11243.0
2023-12-12 14:30:00,68.34,68.4,68.34,68.4,10751.0,66.9355,66.9943,66.9355,66.9943,10751.0
2023-12-12 14:35:00,68.4,68.41,68.38,68.39,8158.0,66.9943,67.0041,66.9747,66.9845,8158.0
2023-12-12 14:40:00,68.39,68.4,68.38,68.38,7350.0,66.9845,66.9943,66.9747,66.9747,7350.0
2023-12-12 14:45:00,68.39,68.48,68.39,68.4,14450.0,66.9845,67.0726,66.9845,66.9943,14450.0
2023-12-12 14:50:00,68.4,68.44,68.4,68.41,10046.0,66.9943,67.0335,66.9943,67.0041,10046.0
2023-12-12 14:55:00,68.4,68.48,68.4,68.45,8025.0,66.9943,67.0726,66.9943,67.0433,8025.0
2023-12-12 15:00:00,68.46,68.6,68.45,68.6,16320.0,67.053,67.1902,67.0433,67.1902,16320.0
2023-12-12 15:05:00,68.6,68.7,68.59,68.67,36751.0,67.1902,67.2881,67.1804,67.2587,36751.0
2023-12-12 15:10:00,68.67,68.67,68.61,68.65,13483.0,67.2587,67.2587,67.2,67.2391,13483.0
2023-12-12 15:15:00,68.66,68.73,68.64,68.65,20275.0,67.2489,67.3175,67.2293,67.2391,20275.0
2023-12-12 15:20:00,68.64,68.7,68.64,68.67,14487.0,67.2293,67.2881,67.2293,67.2587,14487.0
2023-12-12 15:25:00,68.67,68.71,68.66,68.68,8790.0,67.2587,67.2979,67.2489,67.2685,8790.0
2023-12-12 15:30:00,68.69,68.71,68.62,68.62,10338.0,67.2783,67.2979,67.2098,67.2098,10338.0
2023-12-12 15:35:00,68.6,68.6,68.54,68.55,13241.0,67.1902,67.1902,67.1314,67.1412,13241.0
2023-12-12 15:40:00,68.55,68.59,68.51,68.55,13618.0,67.1412,67.1804,67.102,67.1412,13618.0
2023-12-12 15:45:00,68.55,68.57,68.49,68.52,26836.0,67.1412,67.1608,67.0824,67.1118,26836.0
2023-12-12 15:50:00,68.51,68.59,68.48,68.54,35535.0,67.102,67.1804,67.0726,67.1314,35535.0
2023-12-12 15:55:00,68.55,68.64,68.5,68.61,41419.0,67.1412,67.2293,67.0922,67.2,41419.0
2023-12-13 09:30:00,68.65,68.71,68.45,68.64,135760.0,67.2391,67.2979,67.0433,67.2293,135760.0
2023-12-13 09:35:00,68.65,68.65,68.45,68.49,62320.0,67.2391,67.2391,67.0433,67.0824,62320.0
2023-12-13 09:40:00,68.49,68.54,68.33,68.37,62522.0,67.0824,67.1314,66.9257,66.9649,62522.0
2023-12-13 09:45:00,68.37,68.59,68.33,68.55,60412.0,66.9649,67.1804,66.9257,67.1412,60412.0
2023-12-13 09:50:00,68.52,68.58,68.43,68.58,37754.0,67.1118,67.1706,67.0237,67.1706,37754.0
2023-12-13 09:55:00,68.58,68.63,68.52,68.54,23387.0,67.1706,67.2196,67.1118,67.1314,23387.0
2023-12-13 10:00:00,68.54,68.59,68.41,68.42,35507.0,67.1314,67.1804,67.0041,67.0139,35507.0
2023-12-13 10:05:00,68.42,68.53,68.36,68.53,21890.0,67.0139,67.1216,66.9551,67.1216,21890.0
2023-12-13 10:10:00,68.54,68.56,68.5,68.53,7596.0,67.1314,67.151,67.0922,67.1216,7596.0
2023-12-13 10:15:00,68.52,68.56,68.51,68.54,15422.0,67.1118,67.151,67.102,67.1314,15422.0
2023-12-13 10:20:00,68.55,68.55,68.47,68.53,20238.0,67.1412,67.1412,67.0628,67.1216,20238.0
2023-12-13 10:25:00,68.53,68.57,68.48,68.56,14885.0,67.1216,67.1608,67.0726,67.151,14885.0
2023-12-13 10:30:00,68.59,68.63,68.53,68.53,14786.0,67.1804,67.2196,67.1216,67.1216,14786.0
2023-12-13 10:35:00,68.53,68.57,68.52,68.52,17861.0,67.1216,67.1608,67.1118,67.1118,17861.0
2023-12-13 10:40:00,68.53,68.6,68.52,68.59,20502.0,67.1216,67.1902,67.1118,67.1804,20502.0
2023-12-13 10:45:00,68.6,68.73,68.59,68.73,15309.0,67.1902,67.3175,67.1804,67.3175,15309.0
2023-12-13 10:50:00,68.72,68.77,68.72,68.73,17912.0,67.3077,67.3567,67.3077,67.3175,17912.0
2023-12-13 10:55:00,68.73,68.76,68.67,68.67,11478.0,67.3175,67.3469,67.2587,67.2587,11478.0
2023-12-13 11:00:00,68.68,68.73,68.66,68.67,11581.0,67.2685,67.3175,67.2489,67.2587,11581.0
2023-12-13 11:05:00,68.66,68.67,68.61,68.63,14428.0,67.2489,67.2587,67.2,67.2196,14428.0
2023-12-13 11:10:00,68.66,68.67,68.65,68.67,6200.0,67.2489,67.2587,67.2391,67.2587,6200.0
2023-12-13 11:15:00,68.7,68.73,68.68,68.73,7147.0,67.2881,67.3175,67.2685,67.3175,7147.0
2023-12-13 11:20:00,68.72,68.83,68.71,68.78,12052.0,67.3077,67.4154,67.2979,67.3665,12052.0
2023-12-13 11:25:00,68.78,68.78,68.71,68.71,15188.0,67.3665,67.3665,67.2979,67.2979,15188.0
2023-12-13 11:30:00,68.72,68.73,68.7,68.71,8707.0,67.3077,67.3175,67.2881,67.2979,8707.0
2023-12-13 11:35:00,68.72,68.76,68.64,68.65,11906.0,67.3077,67.3469,67.2293,67.2391,11906.0
2023-12-13 11:40:00,68.66,68.67,68.62,68.64,13043.0,67.2489,67.2587,67.2098,67.2293,13043.0
2023-12-13 11:45:00,68.64,68.67,68.62,68.65,10535.0,67.2293,67.2587,67.2098,67.2391,10535.0
2023-12-13 11:50:00,68.65,68.69,68.63,68.68,6429.0,67.2391,67.2783,67.2196,67.2685,6429.0
2023-12-13 11:55:00,68.69,68.69,68.61,68.62,10289.0,67.2783,67.2783,67.2,67.2098,10289.0
2023-12-13 12:00:00,68.62,68.65,68.57,68.6,13175.0,67.2098,67.2391,67.1608,67.1902,13175.0
2023-12-13 12:05:00,68.61,68.62,68.57,68.62,23269.0,67.2,67.2098,67.1608,67.2098,23269.0
2023-12-13 12:10:00,68.62,68.65,68.61,68.65,5198.0,67.2098,67.2391,67.2,67.2391,5198.0
2023-12-13 12:15:00,68.66,68.67,68.6,68.6,3700.0,67.2489,67.2587,67.1902,67.1902,3700.0
2023-12-13 12:20:00,68.58,68.61,68.57,68.57,23777.0,67.1706,67.2,67.1608,67.1608,23777.0
2023-12-13 12:25:00,68.57,68.6,68.57,68.58,17909.0,67.1608,67.1902,67.1608,67.1706,17909.0
2023-12-13 12:30:00,68.58,68.66,68.54,68.65,20531.0,67.1706,67.2489,67.1314,67.2391,20531.0
2023-12-13 12:35:00,68.62,68.64,68.57,68.62,14737.0,67.2098,67.2293,67.1608,67.2098,14737.0
2023-12-13 12:40:00,68.64,68.64,68.6,68.63,21066.0,67.2293,67.2293,67.1902,67.2196,21066.0
2023-12-13 12:45:00,68.66,68.68,68.62,68.68,6520.0,67.2489,67.2685,67.2098,67.2685,6520.0
2023-12-13 12:50:00,68.7,68.74,68.69,68.71,4319.0,67.2881,67.3273,67.2783,67.2979,4319.0
2023-12-13 12:55:00,68.71,68.74,68.68,68.68,18213.0,67.2979,67.3273,67.2685,67.2685,18213.0
2023-12-13 13:00:00,68.68,68.68,68.59,68.59,10677.0,67.2685,67.2685,67.1804,67.1804,10677.0
2023-12-13 13:05:00,68.6,68.63,68.59,68.61,17071.0,67.1902,67.2196,67.1804,67.2,17071.0
2023-12-13 13:10:00,68.61,68.64,68.61,68.64,8936.0,67.2,67.2293,67.2,67.2293,8936.0
2023-12-13 13:15:00,68.65,68.66,68.6,68.66,9895.0,67.2391,67.2489,67.1902,67.2489,9895.0
2023-12-13 13:20:00,68.68,68.68,68.62,68.64,1160.0,67.2685,67.2685,67.2098,67.2293,1160.0
2023-12-13 13:25:00,68.64,68.65,68.6,68.62,3400.0,67.2293,67.2391,67.1902,67.2098,3400.0
2023-12-13 13:30:00,68.59,68.64,68.59,68.63,5255.0,67.1804,67.2293,67.1804,67.2196,5255.0
2023-12-13 13:35:00,68.63,68.65,68.61,68.65,2150.0,67.2196,67.2391,67.2,67.2391,2150.0
2023-12-13 13:40:00,68.65,68.66,68.59,68.6,25600.0,67.2391,67.2489,67.1804,67.1902,25600.0
2023-12-13 13:45:00,68.61,68.66,68.6,68.65,3952.0,67.2,67.2489,67.1902,67.2391,3952.0
2023-12-13 13:50:00,68.65,68.73,68.63,68.73,26041.0,67.2391,67.3175,67.2196,67.3175,26041.0
2023-12-13 13:55:00,68.73,68.8,68.72,68.73,53849.0,67.3175,67.3861,67.3077,67.3175,53849.0
2023-12-13 14:00:00,68.73,69.66,68.73,69.66,289851.0,67.3175,68.2284,67.3175,68.2284,289851.0
2023-12-13 14:05:00,69.66,69.82,69.57,69.79,89842.0,68.2284,68.3851,68.1402,68.3557,89842.0
2023-12-13 14:10:00,69.79,69.9,69.7,69.85,105450.0,68.3557,68.4635,68.2676,68.4145,105450.0
2023-12-13 14:15:00,69.86,69.89,69.75,69.8,29204.0,68.4243,68.4537,68.3165,68.3655,29204.0
2023-12-13 14:20:00,69.82,70.03,69.81,69.94,65065.0,68.3851,68.5908,68.3753,68.5026,65065.0
2023-12-13 14:25:00,69.94,69.99,69.86,69.92,59043.0,68.5026,68.5516,68.4243,68.483,59043.0
2023-12-13 14:30:00,69.93,70.15,69.87,70.15,70968.0,68.4928,68.7083,68.4341,68.7083,70968.0
2023-12-13 14:35:00,70.16,70.55,70.15,70.55,147687.0,68.7181,69.1001,68.7083,69.1001,147687.0
2023-12-13 14:40:00,70.57,70.74,70.53,70.69,158116.0,69.1197,69.2862,69.0805,69.2372,158116.0
2023-12-13 14:45:00,70.69,70.75,70.55,70.68,116543.0,69.2372,69.296,69.1001,69.2274,116543.0
2023-12-13 14:50:00,70.67,70.8,70.6,70.8,51170.0,69.2176,69.345,69.1491,69.345,51170.0
2023-12-13 14:55:00,70.79,71.07,70.79,70.95,142240.0,69.3352,69.6094,69.3352,69.4919,142240.0
2023-12-13 15:00:00,70.96,71.23,70.8,71.22,93414.0,69.5017,69.7661,69.345,69.7563,93414.0
2023-12-13 15:05:00,71.23,71.31,71.04,71.1,127452.0,69.7661,69.8445,69.58,69.6388,127452.0
2023-12-13 15:10:00,71.11,71.12,70.88,70.92,108675.0,69.6486,69.6584,69.4233,69.4625,108675.0
2023-12-13 15:15:00,70.92,70.98,70.8,70.86,57764.0,69.4625,69.5213,69.345,69.4037,57764.0
2023-12-13 15:20:00,70.84,70.88,70.56,70.57,85209.0,69.3841,69.4233,69.1099,69.1197,85209.0
2023-12-13 15:25:00,70.58,70.77,70.48,70.77,57059.0,69.1295,69.3156,69.0315,69.3156,57059.0
2023-12-13 15:30:00,70.77,70.79,70.59,70.76,35115.0,69.3156,69.3352,69.1393,69.3058,35115.0
2023-12-13 15:35:00,70.77,71.18,70.77,71.18,51243.0,69.3156,69.7171,69.3156,69.7171,51243.0
2023-12-13 15:40:00,71.2,71.26,71.12,71.22,37949.0,69.7367,69.7955,69.6584,69.7563,37949.0
2023-12-13 15:45:00,71.23,71.23,71.11,71.22,47828.0,69.7661,69.7661,69.6486,69.7563,47828.0
2023-12-13 15:50:00,71.22,71.29,71.01,71.18,83001.0,69.7563,69.8249,69.5506,69.7171,83001.0
2023-12-13 15:55:00,71.17,71.5,71.17,71.48,120531.0,69.7074,70.0306,69.7074,70.011,120531.0
2023-12-14 09:30:00,72.05,72.23,71.82,72.02,238416.0,70.5693,70.7456,70.344,70.5399,238416.0
2023-12-14 09:35:00,72.04,72.05,71.46,71.67,212782.0,70.5595,70.5693,69.9914,70.1971,212782.0
2023-12-14 09:40:00,71.68,71.88,71.65,71.85,126252.0,70.2069,70.4028,70.1775,70.3734,126252.0
2023-12-14 09:45:00,71.85,72.07,71.84,71.95,154378.0,70.3734,70.5889,70.3636,70.4713,154378.0
2023-12-14 09:50:00,71.96,71.98,71.79,71.86,88035.0,70.4811,70.5007,70.3146,70.3832,88035.0
2023-12-14 09:55:00,71.85,72.21,71.85,72.05,126002.0,70.3734,70.726,70.3734,70.5693,126002.0
2023-12-14 10:00:00,72.05,72.07,71.74,71.84,131839.0,70.5693,70.5889,70.2656,70.3636,131839.0
2023-12-14 10:05:00,71.82,71.82,71.61,71.71,79184.0,70.344,70.344,70.1383,70.2363,79184.0
2023-12-14 10:10:00,71.72,71.79,71.64,71.67,96730.0,70.246,70.3146,70.1677,70.1971,96730.0
2023-12-14 10:15:00,71.65,71.75,71.56,71.65,123871.0,70.1775,70.2754,70.0893,70.1775,123871.0
2023-12-14 10:20:00,71.67,71.79,71.57,71.73,151287.0,70.1971,70.3146,70.0991,70.2558,151287.0
2023-12-14 10:25:00,71.72,71.92,71.61,71.87,101354.0,70.246,70.4419,70.1383,70.393,101354.0
2023-12-14 10:30:00,71.88,72.04,71.86,72.01,71084.0,70.4028,70.5595,70.3832,70.5301,71084.0
2023-12-14 10:35:00,72.0,72.01,71.64,71.77,61451.0,70.5203,70.5301,70.1677,70.295,61451.0
2023-12-14 10:40:00,71.78,72.0,71.78,71.92,72779.0,70.3048,70.5203,70.3048,70.4419,72779.0
2023-12-14 10:45:00,71.92,71.97,71.79,71.96,30480.0,70.4419,70.4909,70.3146,70.4811,30480.0
2023-12-14 10:50:00,71.95,72.11,71.93,72.04,41556.0,70.4713,70.628,70.4517,70.5595,41556.0
2023-12-14 10:55:00,72.04,72.15,71.92,72.05,45385.0,70.5595,70.6672,70.4419,70.5693,45385.0
2023-12-14 11:00:00,72.04,72.13,72.0,72.01,52679.0,70.5595,70.6476,70.5203,70.5301,52679.0
2023-12-14 11:05:00,72.03,72.08,71.98,72.03,34648.0,70.5497,70.5986,70.5007,70.5497,34648.0
2023-12-14 11:10:00,72.03,72.2,71.85,71.87,76091.0,70.5497,70.7162,70.3734,70.393,76091.0
2023-12-14 11:15:00,71.88,72.0,71.82,71.93,61801.0,70.4028,70.5203,70.344,70.4517,61801.0
2023-12-14 11:20:00,71.92,71.94,71.8,71.89,29146.0,70.4419,70.4615,70.3244,70.4126,29146.0
2023-12-14 11:25:00,71.9,71.9,71.79,71.87,26400.0,70.4223,70.4223,70.3146,70.393,26400.0
2023-12-14 11:30:00,71.86,72.06,71.86,71.9,58312.0,70.3832,70.5791,70.3832,70.4223,58312.0
2023-12-14 11:35:00,71.9,71.93,71.77,71.88,38820.0,70.4223,70.4517,70.295,70.4028,38820.0
2023-12-14 11:40:00,71.87,72.09,71.86,72.08,27955.0,70.393,70.6084,70.3832,70.5986,27955.0
2023-12-14 11:45:00,72.07,72.14,72.05,72.12,25044.0,70.5889,70.6574,70.5693,70.6378,25044.0
2023-12-14 11:50:00,72.12,72.15,72.06,72.09,16202.0,70.6378,70.6672,70.5791,70.6084,16202.0
2023-12-14 11:55:00,72.09,72.12,72.04,72.07,19300.0,70.6084,70.6378,70.5595,70.5889,19300.0
2023-12-14 12:00:00,72.09,72.25,72.05,72.23,37323.0,70.6084,70.7652,70.5693,70.7456,37323.0
2023-12-14 12:05:00,72.23,72.26,72.16,72.25,23531.0,70.7456,70.7749,70.677,70.7652,23531.0
2023-12-14 12:10:00,72.25,72.39,72.23,72.39,25932.0,70.7652,70.9023,70.7456,70.9023,25932.0
2023-12-14 12:15:00,72.38,72.43,72.33,72.38,42551.0,70.8925,70.9415,70.8435,70.8925,42551.0
2023-12-14 12:20:00,72.37,72.5,72.37,72.44,33478.0,70.8827,71.01,70.8827,70.9512,33478.0
2023-12-14 12:25:00,72.44,72.52,72.43,72.5,35885.0,70.9512,71.0296,70.9415,71.01,35885.0
2023-12-14 12:30:00,72.51,72.52,72.46,72.48,11758.0,71.0198,71.0296,70.9708,70.9904,11758.0
2023-12-14 12:35:00,72.48,72.5,72.39,72.4,30399.0,70.9904,71.01,70.9023,70.9121,30399.0
2023-12-14 12:40:00,72.4,72.56,72.4,72.54,20564.0,70.9121,71.0688,70.9121,71.0492,20564.0
2023-12-14 12:45:00,72.53,72.6,72.5,72.53,21644.0,71.0394,71.108,71.01,71.0394,21644.0
2023-12-14 12:50:00,72.51,72.55,72.43,72.43,28444.0,71.0198,71.059,70.9415,70.9415,28444.0
2023-12-14 12:55:00,72.43,72.43,72.24,72.24,71141.0,70.9415,70.9415,70.7554,70.7554,71141.0
2023-12-14 13:00:00,72.25,72.25,71.99,72.0,54673.0,70.7652,70.7652,70.5105,70.5203,54673.0
2023-12-14 13:05:00,72.01,72.06,71.97,72.03,26748.0,70.5301,70.5791,70.4909,70.5497,26748.0
2023-12-14 13:10:00,72.04,72.08,71.97,72.01,23101.0,70.5595,70.5986,70.4909,70.5301,23101.0
2023-12-14 13:15:00,72.03,72.03,71.93,71.96,27659.0,70.5497,70.5497,70.4517,70.4811,27659.0
2023-12-14 13:20:00,71.96,71.99,71.89,71.91,26895.0,70.4811,70.5105,70.4126,70.4321,26895.0
2023-12-14 13:25:00,71.92,71.95,71.79,71.8,37652.0,70.4419,70.4713,70.3146,70.3244,37652.0
2023-12-14 13:30:00,71.8,71.83,71.72,71.78,28001.0,70.3244,70.3538,70.246,70.3048,28001.0
2023-12-14 13:35:00,71.77,71.82,71.73,71.76,16277.0,70.295,70.344,70.2558,70.2852,16277.0
2023-12-14 13:40:00,71.79,71.81,71.71,71.75,19802.0,70.3146,70.3342,70.2363,70.2754,19802.0
2023-12-14 13:45:00,71.76,71.79,71.63,71.65,37025.0,70.2852,70.3146,70.1579,70.1775,37025.0
2023-12-14 13:50:00,71.63,71.66,71.21,71.31,86039.0,70.1579,70.1873,69.7465,69.8445,86039.0
2023-12-14 13:55:00,71.34,71.59,71.34,71.58,41681.0,69.8739,70.1187,69.8739,70.1089,41681.0
2023-12-14 14:00:00,71.58,71.75,71.57,71.65,48890.0,70.1089,70.2754,70.0991,70.1775,48890.0
2023-12-14 14:05:00,71.64,71.73,71.63,71.72,12525.0,70.1677,70.2558,70.1579,70.246,12525.0
2023-12-14 14:10:00,71.72,71.87,71.6,71.78,58959.0,70.246,70.393,70.1285,70.3048,58959.0
2023-12-14 14:15:00,71.79,71.84,71.74,71.84,33900.0,70.3146,70.3636,70.2656,70.3636,33900.0
2023-12-14 14:20:00,71.82,71.93,71.81,71.93,20429.0,70.344,70.4517,70.3342,70.4517,20429.0
2023-12-14 14:25:00,71.92,71.92,71.84,71.92,14063.0,70.4419,70.4419,70.3636,70.4419,14063.0
2023-12-14 14:30:00,71.93,72.01,71.87,71.99,18688.0,70.4517,70.5301,70.393,70.5105,18688.0
2023-12-14 14:35:00,71.99,71.99,71.87,71.87,17346.0,70.5105,70.5105,70.393,70.393,17346.0
2023-12-14 14:40:00,71.87,71.99,71.82,71.97,25141.0,70.393,70.5105,70.344,70.4909,25141.0
2023-12-14 14:45:00,71.98,72.02,71.97,72.01,18871.0,70.5007,70.5399,70.4909,70.5301,18871.0
2023-12-14 14:50:00,72.01,72.01,71.93,71.94,11684.0,70.5301,70.5301,70.4517,70.4615,11684.0
2023-12-14 14:55:00,71.94,72.12,71.94,72.07,28866.0,70.4615,70.6378,70.4615,70.5889,28866.0
2023-12-14 15:00:00,72.06,72.14,72.01,72.01,16670.0,70.5791,70.6574,70.5301,70.5301,16670.0
2023-12-14 15:05:00,72.0,72.17,72.0,72.17,48185.0,70.5203,70.6868,70.5203,70.6868,48185.0
2023-12-14 15:10:00,72.17,72.22,72.05,72.13,46823.0,70.6868,70.7358,70.5693,70.6476,46823.0
2023-12-14 15:15:00,72.12,72.19,72.04,72.11,18051.0,70.6378,70.7064,70.5595,70.628,18051.0
2023-12-14 15:20:00,72.12,72.16,72.09,72.16,12153.0,70.6378,70.677,70.6084,70.677,12153.0
2023-12-14 15:25:00,72.17,72.24,72.14,72.15,25228.0,70.6868,70.7554,70.6574,70.6672,25228.0
2023-12-14 15:30:00,72.15,72.22,72.12,72.12,20189.0,70.6672,70.7358,70.6378,70.6378,20189.0
2023-12-14 15:35:00,72.12,72.21,72.1,72.11,71230.0,70.6378,70.726,70.6182,70.628,71230.0
2023-12-14 15:40:00,72.11,72.17,72.05,72.07,37471.0,70.628,70.6868,70.5693,70.5889,37471.0
2023-12-14 15:45:00,72.08,72.18,72.0,72.06,69795.0,70.5986,70.6966,70.5203,70.5791,69795.0
2023-12-14 15:50:00,72.07,72.21,72.07,72.11,39400.0,70.5889,70.726,70.5889,70.628,39400.0
2023-12-14 15:55:00,72.12,72.45,72.09,72.45,69541.0,70.6378,70.961,70.6084,70.961,69541.0
2023-12-15 09:30:00,71.93,72.45,71.85,72.16,125418.0,70.4517,70.961,70.3734,70.677,125418.0
2023-12-15 09:35:00,72.16,72.18,71.84,71.84,220120.0,70.677,70.6966,70.3636,70.3636,220120.0
2023-12-15 09:40:00,71.85,72.17,71.83,72.01,88269.0,70.3734,70.6868,70.3538,70.5301,88269.0
2023-12-15 09:45:00,72.03,72.16,71.87,72.05,149471.0,70.5497,70.677,70.393,70.5693,149471.0
2023-12-15 09:50:00,72.05,72.17,71.89,72.01,104976.0,70.5693,70.6868,70.4126,70.5301,104976.0
2023-12-15 09:55:00,72.02,72.11,71.75,71.78,67047.0,70.5399,70.628,70.2754,70.3048,67047.0
2023-12-15 10:00:00,71.78,71.99,71.72,71.78,137291.0,70.3048,70.5105,70.246,70.3048,137291.0
2023-12-15 10:05:00,71.78,71.92,71.78,71.89,58452.0,70.3048,70.4419,70.3048,70.4126,58452.0
2023-12-15 10:10:00,71.89,71.97,71.75,71.97,70161.0,70.4126,70.4909,70.2754,70.4909,70161.0
2023-12-15 10:15:00,71.95,72.0,71.78,71.79,88291.0,70.4713,70.5203,70.3048,70.3146,88291.0
2023-12-15 10:20:00,71.78,71.88,71.7,71.74,73634.0,70.3048,70.4028,70.2265,70.2656,73634.0
2023-12-15 10:25:00,71.75,72.03,71.75,71.95,57284.0,70.2754,70.5497,70.2754,70.4713,57284.0
2023-12-15 10:30:00,71.95,72.11,71.9,72.08,47253.0,70.4713,70.628,70.4223,70.5986,47253.0
2023-12-15 10:35:00,72.08,72.21,72.06,72.17,40919.0,70.5986,70.726,70.5791,70.6868,40919.0
2023-12-15 10:40:00,72.18,72.23,72.03,72.03,52715.0,70.6966,70.7456,70.5497,70.5497,52715.0
2023-12-15 10:45:00,72.03,72.16,72.0,72.16,40360.0,70.5497,70.677,70.5203,70.677,40360.0
2023-12-15 10:50:00,72.19,72.33,72.16,72.32,39032.0,70.7064,70.8435,70.677,70.8337,39032.0
2023-12-15 10:55:00,72.33,72.41,72.3,72.32,55226.0,70.8435,70.9219,70.8141,70.8337,55226.0
2023-12-15 11:00:00,72.35,72.47,72.35,72.4,24787.0,70.8631,70.9806,70.8631,70.9121,24787.0
2023-12-15 11:05:00,72.39,72.4,72.13,72.2,57603.0,70.9023,70.9121,70.6476,70.7162,57603.0
2023-12-15 11:10:00,72.21,72.35,72.16,72.34,31928.0,70.726,70.8631,70.677,70.8533,31928.0
2023-12-15 11:15:00,72.34,72.42,72.25,72.41,36705.0,70.8533,70.9317,70.7652,70.9219,36705.0
2023-12-15 11:20:00,72.42,72.42,72.27,72.36,20915.0,70.9317,70.9317,70.7847,70.8729,20915.0
2023-12-15 11:25:00,72.35,72.47,72.33,72.46,32087.0,70.8631,70.9806,70.8435,70.9708,32087.0
2023-12-15 11:30:00,72.46,72.54,72.42,72.49,37370.0,70.9708,71.0492,70.9317,71.0002,37370.0
2023-12-15 11:35:00,72.48,72.59,72.41,72.43,60035.0,70.9904,71.0982,70.9219,70.9415,60035.0
2023-12-15 11:40:00,72.43,72.5,72.4,72.48,37387.0,70.9415,71.01,70.9121,70.9904,37387.0
2023-12-15 11:45:00,72.48,72.49,72.4,72.44,32241.0,70.9904,71.0002,70.9121,70.9512,32241.0
2023-12-15 11:50:00,72.45,72.5,72.45,72.46,24750.0,70.961,71.01,70.961,70.9708,24750.0
2023-12-15 11:55:00,72.43,72.5,72.37,72.49,23759.0,70.9415,71.01,70.8827,71.0002,23759.0
2023-12-15 12:00:00,72.49,72.55,72.43,72.45,31178.0,71.0002,71.059,70.9415,70.961,31178.0
2023-12-15 12:05:00,72.46,72.53,72.45,72.47,33434.0,70.9708,71.0394,70.961,70.9806,33434.0
2023-12-15 12:10:00,72.48,72.61,72.48,72.52,27570.0,70.9904,71.1178,70.9904,71.0296,27570.0
2023-12-15 12:15:00,72.52,72.58,72.43,72.57,34032.0,71.0296,71.0884,70.9415,71.0786,34032.0
2023-12-15 12:20:00,72.57,72.57,72.45,72.51,41843.0,71.0786,71.0786,70.961,71.0198,41843.0
2023-12-15 12:25:00,72.53,72.59,72.51,72.58,13289.0,71.0394,71.0982,71.0198,71.0884,13289.0
2023-12-15 12:30:00,72.58,72.6,72.49,72.5,34909.0,71.0884,71.108,71.0002,71.01,34909.0
2023-12-15 12:35:00,72.49,72.49,72.37,72.41,59075.0,71.0002,71.0002,70.8827,70.9219,59075.0
2023-12-15 12:40:00,72.4,72.42,72.37,72.39,23172.0,70.9121,70.9317,70.8827,70.9023,23172.0
2023-12-15 12:45:00,72.39,72.51,72.31,72.49,97514.0,70.9023,71.0198,70.8239,71.0002,97514.0
2023-12-15 12:50:00,72.5,72.55,72.41,72.42,13651.0,71.01,71.059,70.9219,70.9317,13651.0
2023-12-15 12:55:00,72.42,72.47,72.37,72.41,36702.0,70.9317,70.9806,70.8827,70.9219,36702.0
2023-12-15 13:00:00,72.41,72.51,72.37,72.47,40664.0,70.9219,71.0198,70.8827,70.9806,40664.0
2023-12-15 13:05:00,72.48,72.57,72.47,72.48,29701.0,70.9904,71.0786,70.9806,70.9904,29701.0
2023-12-15 13:10:00,72.49,72.5,72.39,72.45,25920.0,71.0002,71.01,70.9023,70.961,25920.0
2023-12-15 13:15:00,72.43,72.48,72.39,72.41,18113.0,70.9415,70.9904,70.9023,70.9219,18113.0
2023-12-15 13:20:00,72.41,72.51,72.39,72.49,11799.0,70.9219,71.0198,70.9023,71.0002,11799.0
2023-12-15 13:25:00,72.47,72.49,72.4,72.48,13975.0,70.9806,71.0002,70.9121,70.9904,13975.0
2023-12-15 13:30:00,72.47,72.54,72.44,72.47,17047.0,70.9806,71.0492,70.9512,70.9806,17047.0
2023-12-15 13:35:00,72.46,72.47,72.24,72.26,44927.0,70.9708,70.9806,70.7554,70.7749,44927.0
2023-12-15 13:40:00,72.25,72.26,72.01,72.04,157827.0,70.7652,70.7749,70.5301,70.5595,157827.0
2023-12-15 13:45:00,72.03,72.1,71.94,72.09,79796.0,70.5497,70.6182,70.4615,70.6084,79796.0
2023-12-15 13:50:00,72.09,72.16,72.02,72.09,89322.0,70.6084,70.677,70.5399,70.6084,89322.0
2023-12-15 13:55:00,72.1,72.14,71.98,72.02,68396.0,70.6182,70.6574,70.5007,70.5399,68396.0
2023-12-15 14:00:00,72.01,72.01,71.91,71.97,66092.0,70.5301,70.5301,70.4321,70.4909,66092.0
2023-12-15 14:05:00,71.96,71.96,71.85,71.88,38493.0,70.4811,70.4811,70.3734,70.4028,38493.0
2023-12-15 14:10:00,71.86,72.03,71.84,72.0,44360.0,70.3832,70.5497,70.3636,70.5203,44360.0
2023-12-15 14:15:00,72.0,72.11,72.0,72.03,37001.0,70.5203,70.628,70.5203,70.5497,37001.0
2023-12-15 14:20:00,72.05,72.05,71.95,71.96,10221.0,70.5693,70.5693,70.4713,70.4811,10221.0
2023-12-15 14:25:00,71.95,71.96,71.77,71.77,30281.0,70.4713,70.4811,70.295,70.295,30281.0
2023-12-15 14:30:00,71.78,71.95,71.78,71.95,16994.0,70.3048,70.4713,70.3048,70.4713,16994.0
2023-12-15 14:35:00,71.94,72.04,71.94,72.03,16887.0,70.4615,70.5595,70.4615,70.5497,16887.0
2023-12-15 14:40:00,72.04,72.12,71.99,72.06,24657.0,70.5595,70.6378,70.5105,70.5791,24657.0
2023-12-15 14:45:00,72.06,72.1,72.0,72.01,22994.0,70.5791,70.6182,70.5203,70.5301,22994.0
2023-12-15 14:50:00,72.03,72.08,71.99,71.99,22400.0,70.5497,70.5986,70.5105,70.5105,22400.0
2023-12-15 14:55:00,71.99,71.99,71.83,71.98,76233.0,70.5105,70.5105,70.3538,70.5007,76233.0
2023-12-15 15:00:00,71.99,72.09,71.99,72.05,15848.0,70.5105,70.6084,70.5105,70.5693,15848.0
2023-12-15 15:05:00,72.03,72.07,71.93,71.94,7621.0,70.5497,70.5889,70.4517,70.4615,7621.0
2023-12-15 15:10:00,71.94,72.04,71.94,71.98,21944.0,70.4615,70.5595,70.4615,70.5007,21944.0
2023-12-15 15:15:00,71.97,72.11,71.97,72.11,21021.0,70.4909,70.628,70.4909,70.628,21021.0
2023-12-15 15:20:00,72.09,72.17,72.09,72.15,31799.0,70.6084,70.6868,70.6084,70.6672,31799.0
2023-12-15 15:25:00,72.16,72.24,72.16,72.21,21136.0,70.677,70.7554,70.677,70.726,21136.0
2023-12-15 15:30:00,72.23,72.26,72.15,72.18,32715.0,70.7456,70.7749,70.6672,70.6966,32715.0
2023-12-15 15:35:00,72.19,72.19,72.09,72.13,33503.0,70.7064,70.7064,70.6084,70.6476,33503.0
2023-12-15 15:40:00,72.13,72.18,72.11,72.13,29726.0,70.6476,70.6966,70.628,70.6476,29726.0
2023-12-15 15:45:00,72.13,72.29,72.13,72.28,49326.0,70.6476,70.8043,70.6476,70.7945,49326.0
2023-12-15 15:50:00,72.28,72.84,72.26,72.8,158390.0,70.7945,71.343,70.7749,71.3039,158390.0
2023-12-15 15:55:00,72.81,72.9,72.43,72.44,179666.0,71.3136,71.4018,70.9415,70.9512,179666.0
2023-12-18 09:30:00,72.82,72.94,72.72,72.8,109194.0,71.3234,71.441,71.2255,71.3039,109194.0
2023-12-18 09:35:00,72.78,72.99,72.71,72.99,73332.0,71.2843,71.4899,71.2157,71.4899,73332.0
2023-12-18 09:40:00,72.99,73.02,72.81,72.93,88358.0,71.4899,71.5193,71.3136,71.4312,88358.0
2023-12-18 09:45:00,72.92,73.09,72.89,72.99,109304.0,71.4214,71.5879,71.392,71.4899,109304.0
2023-12-18 09:50:00,72.98,73.01,72.64,72.7,66049.0,71.4802,71.5095,71.1471,71.2059,66049.0
2023-12-18 09:55:00,72.7,72.77,72.62,72.77,57828.0,71.2059,71.2745,71.1276,71.2745,57828.0
2023-12-18 10:00:00,72.77,72.85,72.68,72.7,87686.0,71.2745,71.3528,71.1863,71.2059,87686.0
2023-12-18 10:05:00,72.7,72.8,72.7,72.73,54794.0,71.2059,71.3039,71.2059,71.2353,54794.0
2023-12-18 10:10:00,72.73,72.8,72.65,72.66,54105.0,71.2353,71.3039,71.1569,71.1667,54105.0
2023-12-18 10:15:00,72.66,72.71,72.59,72.65,59538.0,71.1667,71.2157,71.0982,71.1569,59538.0
2023-12-18 10:20:00,72.64,72.76,72.59,72.75,44449.0,71.1471,71.2647,71.0982,71.2549,44449.0
2023-12-18 10:25:00,72.76,72.77,72.7,72.7,25248.0,71.2647,71.2745,71.2059,71.2059,25248.0
2023-12-18 10:30:00,72.72,72.75,72.68,72.74,28105.0,71.2255,71.2549,71.1863,71.2451,28105.0
2023-12-18 10:35:00,72.75,72.79,72.71,72.72,44771.0,71.2549,71.2941,71.2157,71.2255,44771.0
2023-12-18 10:40:00,72.7,72.76,72.66,72.68,30173.0,71.2059,71.2647,71.1667,71.1863,30173.0
2023-12-18 10:45:00,72.67,72.69,72.56,72.65,30661.0,71.1765,71.1961,71.0688,71.1569,30661.0
2023-12-18 10:50:00,72.64,72.64,72.57,72.62,44510.0,71.1471,71.1471,71.0786,71.1276,44510.0
2023-12-18 10:55:00,72.61,72.72,72.58,72.71,31398.0,71.1178,71.2255,71.0884,71.2157,31398.0
2023-12-18 11:00:00,72.71,72.74,72.66,72.71,18774.0,71.2157,71.2451,71.1667,71.2157,18774.0
2023-12-18 11:05:00,72.71,72.84,72.69,72.83,22895.0,71.2157,71.343,71.1961,71.3332,22895.0
2023-12-18 11:10:00,72.83,72.96,72.83,72.94,38208.0,71.3332,71.4606,71.3332,71.441,38208.0
2023-12-18 11:15:00,72.96,73.12,72.95,73.12,24886.0,71.4606,71.6173,71.4508,71.6173,24886.0
2023-12-18 11:20:00,73.13,73.14,73.02,73.06,21172.0,71.6271,71.6369,71.5193,71.5585,21172.0
2023-12-18 11:25:00,73.06,73.13,73.05,73.1,19970.0,71.5585,71.6271,71.5487,71.5977,19970.0
2023-12-18 11:30:00,73.08,73.15,73.03,73.07,30911.0,71.5781,71.6467,71.5291,71.5683,30911.0
2023-12-18 11:35:00,73.08,73.09,73.01,73.05,26761.0,71.5781,71.5879,71.5095,71.5487,26761.0
2023-12-18 11:40:00,73.03,73.05,72.97,73.0,13735.0,71.5291,71.5487,71.4704,71.4997,13735.0
2023-12-18 11:45:00,73.01,73.01,72.94,72.94,28381.0,71.5095,71.5095,71.441,71.441,28381.0
2023-12-18 11:50:00,72.95,73.01,72.93,72.96,31042.0,71.4508,71.5095,71.4312,71.4606,31042.0
2023-12-18 11:55:00,72.97,72.99,72.96,72.97,10800.0,71.4704,71.4899,71.4606,71.4704,10800.0
2023-12-18 12:00:00,73.0,73.03,72.97,72.99,25847.0,71.4997,71.5291,71.4704,71.4899,25847.0
2023-12-18 12:05:00,72.98,72.98,72.89,72.91,32026.0,71.4802,71.4802,71.392,71.4116,32026.0
2023-12-18 12:10:00,72.94,72.99,72.93,72.97,10021.0,71.441,71.4899,71.4312,71.4704,10021.0
2023-12-18 12:15:00,72.97,73.04,72.97,73.03,28184.0,71.4704,71.5389,71.4704,71.5291,28184.0
2023-12-18 12:20:00,73.03,73.04,72.94,72.95,16205.0,71.5291,71.5389,71.441,71.4508,16205.0
2023-12-18 12:25:00,72.94,72.96,72.92,72.94,8840.0,71.441,71.4606,71.4214,71.441,8840.0
2023-12-18 12:30:00,72.97,72.98,72.9,72.9,11943.0,71.4704,71.4802,71.4018,71.4018,11943.0
2023-12-18 12:35:00,72.91,72.92,72.84,72.85,10805.0,71.4116,71.4214,71.343,71.3528,10805.0
2023-12-18 12:40:00,72.84,72.86,72.79,72.85,24081.0,71.343,71.3626,71.2941,71.3528,24081.0
2023-12-18 12:45:00,72.84,72.84,72.8,72.8,14700.0,71.343,71.343,71.3039,71.3039,14700.0
2023-12-18 12:50:00,72.81,72.82,72.78,72.78,15736.0,71.3136,71.3234,71.2843,71.2843,15736.0
2023-12-18 12:55:00,72.78,72.82,72.73,72.82,17428.0,71.2843,71.3234,71.2353,71.3234,17428.0
2023-12-18 13:00:00,72.82,72.82,72.66,72.67,18987.0,71.3234,71.3234,71.1667,71.1765,18987.0
2023-12-18 13:05:00,72.68,72.75,72.67,72.71,15700.0,71.1863,71.2549,71.1765,71.2157,15700.0
2023-12-18 13:10:00,72.72,72.74,72.68,72.69,12564.0,71.2255,71.2451,71.1863,71.1961,12564.0
2023-12-18 13:15:00,72.69,72.76,72.69,72.74,8511.0,71.1961,71.2647,71.1961,71.2451,8511.0
2023-12-18 13:20:00,72.74,72.75,72.7,72.71,10215.0,71.2451,71.2549,71.2059,71.2157,10215.0
2023-12-18 13:25:00,72.7,72.79,72.7,72.78,13354.0,71.2059,71.2941,71.2059,71.2843,13354.0
2023-12-18 13:30:00,72.78,72.81,72.76,72.76,21620.0,71.2843,71.3136,71.2647,71.2647,21620.0
2023-12-18 13:35:00,72.77,72.78,72.64,72.66,19259.0,71.2745,71.2843,71.1471,71.1667,19259.0
2023-12-18 13:40:00,72.65,72.66,72.62,72.65,11650.0,71.1569,71.1667,71.1276,71.1569,11650.0
2023-12-18 13:45:00,72.64,72.66,72.59,72.63,16841.0,71.1471,71.1667,71.0982,71.1373,16841.0
2023-12-18 13:50:00,72.64,72.7,72.64,72.69,12971.0,71.1471,71.2059,71.1471,71.1961,12971.0
2023-12-18 13:55:00,72.69,72.73,72.65,72.73,13998.0,71.1961,71.2353,71.1569,71.2353,13998.0
2023-12-18 14:00:00,72.73,72.77,72.72,72.76,10988.0,71.2353,71.2745,71.2255,71.2647,10988.0
2023-12-18 14:05:00,72.74,72.78,72.63,72.64,8495.0,71.2451,71.2843,71.1373,71.1471,8495.0
2023-12-18 14:10:00,72.64,72.67,72.61,72.62,11845.0,71.1471,71.1765,71.1178,71.1276,11845.0
2023-12-18 14:15:00,72.62,72.65,72.61,72.64,5800.0,71.1276,71.1569,71.1178,71.1471,5800.0
2023-12-18 14:20:00,72.63,72.87,72.63,72.83,19182.0,71.1373,71.3724,71.1373,71.3332,19182.0
2023-12-18 14:25:00,72.83,72.83,72.59,72.63,101227.0,71.3332,71.3332,71.0982,71.1373,101227.0
2023-12-18 14:30:00,72.64,72.64,72.51,72.55,104630.0,71.1471,71.1471,71.0198,71.059,104630.0
2023-12-18 14:35:00,72.56,72.67,72.54,72.59,26401.0,71.0688,71.1765,71.0492,71.0982,26401.0
2023-12-18 14:40:00,72.6,72.75,72.59,72.75,16350.0,71.108,71.2549,71.0982,71.2549,16350.0
2023-12-18 14:45:00,72.74,72.77,72.71,72.73,26209.0,71.2451,71.2745,71.2157,71.2353,26209.0
2023-12-18 14:50:00,72.73,72.81,72.71,72.81,64714.0,71.2353,71.3136,71.2157,71.3136,64714.0
2023-12-18 14:55:00,72.81,72.83,72.79,72.81,35471.0,71.3136,71.3332,71.2941,71.3136,35471.0
2023-12-18 15:00:00,72.81,72.81,72.76,72.79,53246.0,71.3136,71.3136,71.2647,71.2941,53246.0
2023-12-18 15:05:00,72.78,72.81,72.71,72.74,17132.0,71.2843,71.3136,71.2157,71.2451,17132.0
2023-12-18 15:10:00,72.75,72.82,72.73,72.78,52037.0,71.2549,71.3234,71.2353,71.2843,52037.0
2023-12-18 15:15:00,72.78,72.84,72.75,72.75,34694.0,71.2843,71.343,71.2549,71.2549,34694.0
2023-12-18 15:20:00,72.74,72.89,72.74,72.86,10840.0,71.2451,71.392,71.2451,71.3626,10840.0
2023-12-18 15:25:00,72.85,72.86,72.83,72.85,9965.0,71.3528,71.3626,71.3332,71.3528,9965.0
2023-12-18 15:30:00,72.81,72.82,72.73,72.76,21518.0,71.3136,71.3234,71.2353,71.2647,21518.0
2023-12-18 15:35:00,72.75,72.76,72.66,72.69,20144.0,71.2549,71.2647,71.1667,71.1961,20144.0
2023-12-18 15:40:00,72.69,72.75,72.66,72.71,39760.0,71.1961,71.2549,71.1667,71.2157,39760.0
2023-12-18 15:45:00,72.71,72.72,72.66,72.71,37071.0,71.2157,71.2255,71.1667,71.2157,37071.0
2023-12-18 15:50:00,72.71,72.75,72.62,72.74,42295.0,71.2157,71.2549,71.1276,71.2451,42295.0
2023-12-18 15:55:00,72.73,72.74,72.59,72.65,54855.0,71.2353,71.2451,71.0982,71.1569,54855.0
2023-12-19 09:30:00,72.76,73.01,72.68,72.97,72076.0,71.2647,71.5095,71.1863,71.4704,72076.0
2023-12-19 09:35:00,72.97,73.13,72.91,73.0,90224.0,71.4704,71.6271,71.4116,71.4997,90224.0
2023-12-19 09:40:00,73.01,73.06,72.95,73.04,53428.0,71.5095,71.5585,71.4508,71.5389,53428.0
2023-12-19 09:45:00,73.04,73.35,73.03,73.32,109450.0,71.5389,71.8425,71.5291,71.8132,109450.0
2023-12-19 09:50:00,73.33,73.48,73.31,73.48,51128.0,71.823,71.9699,71.8034,71.9699,51128.0
2023-12-19 09:55:00,73.48,73.51,73.42,73.42,62714.0,71.9699,71.9993,71.9111,71.9111,62714.0
2023-12-19 10:00:00,73.44,73.44,73.25,73.37,62952.0,71.9307,71.9307,71.7446,71.8621,62952.0
2023-12-19 10:05:00,73.38,73.43,73.37,73.43,17078.0,71.8719,71.9209,71.8621,71.9209,17078.0
2023-12-19 10:10:00,73.42,73.54,73.39,73.5,14611.0,71.9111,72.0286,71.8817,71.9895,14611.0
2023-12-19 10:15:00,73.49,73.55,73.45,73.5,19580.0,71.9797,72.0384,71.9405,71.9895,19580.0
2023-12-19 10:20:00,73.5,73.62,73.48,73.61,44411.0,71.9895,72.107,71.9699,72.0972,44411.0
2023-12-19 10:25:00,73.59,73.62,73.55,73.57,27382.0,72.0776,72.107,72.0384,72.058,27382.0
2023-12-19 10:30:00,73.58,73.65,73.56,73.62,32722.0,72.0678,72.1364,72.0482,72.107,32722.0
2023-12-19 10:35:00,73.61,73.64,73.54,73.64,22641.0,72.0972,72.1266,72.0286,72.1266,22641.0
2023-12-19 10:40:00,73.65,73.77,73.62,73.71,53932.0,72.1364,72.2539,72.107,72.1951,53932.0
2023-12-19 10:45:00,73.7,73.73,73.67,73.71,26714.0,72.1854,72.2147,72.156,72.1951,26714.0
2023-12-19 10:50:00,73.71,73.71,73.59,73.65,35333.0,72.1951,72.1951,72.0776,72.1364,35333.0
2023-12-19 10:55:00,73.65,73.7,73.64,73.7,26884.0,72.1364,72.1854,72.1266,72.1854,26884.0
2023-12-19 11:00:00,73.7,73.75,73.65,73.75,31323.0,72.1854,72.2343,72.1364,72.2343,31323.0
2023-12-19 11:05:00,73.74,73.84,73.73,73.84,18597.0,72.2245,72.3225,72.2147,72.3225,18597.0
2023-12-19 11:10:00,73.82,73.86,73.8,73.85,36249.0,72.3029,72.3421,72.2833,72.3323,36249.0
2023-12-19 11:15:00,73.85,73.89,73.82,73.89,17721.0,72.3323,72.3715,72.3029,72.3715,17721.0
2023-12-19 11:20:00,73.9,73.92,73.86,73.9,14038.0,72.3812,72.4008,72.3421,72.3812,14038.0
2023-12-19 11:25:00,73.89,73.95,73.87,73.89,38428.0,72.3715,72.4302,72.3519,72.3715,38428.0
2023-12-19 11:30:00,73.9,73.92,73.82,73.82,26246.0,72.3812,72.4008,72.3029,72.3029,26246.0
2023-12-19 11:35:00,73.83,73.92,73.81,73.9,13469.0,72.3127,72.4008,72.2931,72.3812,13469.0
2023-12-19 11:40:00,73.9,73.93,73.87,73.9,19474.0,72.3812,72.4106,72.3519,72.3812,19474.0
2023-12-19 11:45:00,73.9,73.9,73.84,73.84,4174.0,72.3812,72.3812,72.3225,72.3225,4174.0
2023-12-19 11:50:00,73.84,73.86,73.77,73.82,17274.0,72.3225,72.3421,72.2539,72.3029,17274.0
2023-12-19 11:55:00,73.82,73.82,73.71,73.71,10941.0,72.3029,72.3029,72.1951,72.1951,10941.0
2023-12-19 12:00:00,73.71,73.72,73.63,73.71,17221.0,72.1951,72.2049,72.1168,72.1951,17221.0
2023-12-19 12:05:00,73.7,73.76,73.67,73.69,14927.0,72.1854,72.2441,72.156,72.1756,14927.0
2023-12-19 12:10:00,73.69,73.7,73.64,73.65,14896.0,72.1756,72.1854,72.1266,72.1364,14896.0
2023-12-19 12:15:00,73.64,73.64,73.58,73.6,10520.0,72.1266,72.1266,72.0678,72.0874,10520.0
2023-12-19 12:20:00,73.6,73.62,73.54,73.61,10624.0,72.0874,72.107,72.0286,72.0972,10624.0
2023-12-19 12:25:00,73.61,73.61,73.53,73.58,14523.0,72.0972,72.0972,72.0188,72.0678,14523.0
2023-12-19 12:30:00,73.57,73.67,73.56,73.66,12631.0,72.058,72.156,72.0482,72.1462,12631.0
2023-12-19 12:35:00,73.66,73.67,73.58,73.6,15926.0,72.1462,72.156,72.0678,72.0874,15926.0
2023-12-19 12:40:00,73.61,73.66,73.59,73.66,6814.0,72.0972,72.1462,72.0776,72.1462,6814.0
2023-12-19 12:45:00,73.66,73.68,73.65,73.67,10607.0,72.1462,72.1658,72.1364,72.156,10607.0
2023-12-19 12:50:00,73.68,73.76,73.66,73.75,14417.0,72.1658,72.2441,72.1462,72.2343,14417.0
2023-12-19 12:55:00,73.77,73.82,73.73,73.74,25339.0,72.2539,72.3029,72.2147,72.2245,25339.0
2023-12-19 13:00:00,73.74,73.77,73.67,73.77,33488.0,72.2245,72.2539,72.156,72.2539,33488.0
2023-12-19 13:05:00,73.78,73.8,73.66,73.67,49673.0,72.2637,72.2833,72.1462,72.156,49673.0
2023-12-19 13:10:00,73.67,73.76,73.67,73.71,17735.0,72.156,72.2441,72.156,72.1951,17735.0
2023-12-19 13:15:00,73.71,73.73,73.66,73.7,19151.0,72.1951,72.2147,72.1462,72.1854,19151.0
2023-12-19 13:20:00,73.71,73.77,73.7,73.75,18435.0,72.1951,72.2539,72.1854,72.2343,18435.0
2023-12-19 13:25:00,73.74,73.75,73.7,73.74,14275.0,72.2245,72.2343,72.1854,72.2245,14275.0
2023-12-19 13:30:00,73.74,73.8,73.74,73.74,18008.0,72.2245,72.2833,72.2245,72.2245,18008.0
2023-12-19 13:35:00,73.75,73.76,73.64,73.76,21154.0,72.2343,72.2441,72.1266,72.2441,21154.0
2023-12-19 13:40:00,73.74,73.81,73.74,73.8,2883.0,72.2245,72.2931,72.2245,72.2833,2883.0
2023-12-19 13:45:00,73.8,73.87,73.8,73.83,6493.0,72.2833,72.3519,72.2833,72.3127,6493.0
2023-12-19 13:50:00,73.83,73.85,73.81,73.85,10932.0,72.3127,72.3323,72.2931,72.3323,10932.0
2023-12-19 13:55:00,73.84,73.87,73.81,73.85,7111.0,72.3225,72.3519,72.2931,72.3323,7111.0
2023-12-19 14:00:00,73.86,73.9,73.83,73.83,6584.0,72.3421,72.3812,72.3127,72.3127,6584.0
2023-12-19 14:05:00,73.85,73.86,73.83,73.83,6241.0,72.3323,72.3421,72.3127,72.3127,6241.0
2023-12-19 14:10:00,73.83,73.86,73.78,73.78,18066.0,72.3127,72.3421,72.2637,72.2637,18066.0
2023-12-19 14:15:00,73.77,73.8,73.76,73.79,8051.0,72.2539,72.2833,72.2441,72.2735,8051.0
2023-12-19 14:20:00,73.79,73.79,73.72,73.79,13861.0,72.2735,72.2735,72.2049,72.2735,13861.0
2023-12-19 14:25:00,73.77,73.81,73.75,73.81,2819.0,72.2539,72.2931,72.2343,72.2931,2819.0
2023-12-19 14:30:00,73.82,73.86,73.77,73.85,10119.0,72.3029,72.3421,72.2539,72.3323,10119.0
2023-12-19 14:35:00,73.85,73.86,73.82,73.83,12530.0,72.3323,72.3421,72.3029,72.3127,12530.0
2023-12-19 14:40:00,73.82,73.82,73.7,73.71,11922.0,72.3029,72.3029,72.1854,72.1951,11922.0
2023-12-19 14:45:00,73.7,73.7,73.67,73.7,5100.0,72.1854,72.1854,72.156,72.1854,5100.0
2023-12-19 14:50:00,73.68,73.72,73.65,73.72,7697.0,72.1658,72.2049,72.1364,72.2049,7697.0
2023-12-19 14:55:00,73.7,73.75,73.68,73.73,15655.0,72.1854,72.2343,72.1658,72.2147,15655.0
2023-12-19 15:00:00,73.73,73.79,73.7,73.72,24016.0,72.2147,72.2735,72.1854,72.2049,24016.0
2023-12-19 15:05:00,73.72,73.72,73.63,73.69,31891.0,72.2049,72.2049,72.1168,72.1756,31891.0
2023-12-19 15:10:00,73.7,73.76,73.69,73.72,19250.0,72.1854,72.2441,72.1756,72.2049,19250.0
2023-12-19 15:15:00,73.72,73.76,73.7,73.74,26238.0,72.2049,72.2441,72.1854,72.2245,26238.0
2023-12-19 15:20:00,73.74,73.76,73.67,73.68,15454.0,72.2245,72.2441,72.156,72.1658,15454.0
2023-12-19 15:25:00,73.67,73.71,73.63,73.71,16459.0,72.156,72.1951,72.1168,72.1951,16459.0
2023-12-19 15:30:00,73.75,73.75,73.7,73.74,22364.0,72.2343,72.2343,72.1854,72.2245,22364.0
2023-12-19 15:35:00,73.73,73.75,73.71,73.74,18207.0,72.2147,72.2343,72.1951,72.2245,18207.0
2023-12-19 15:40:00,73.73,73.91,73.73,73.81,23704.0,72.2147,72.391,72.2147,72.2931,23704.0
2023-12-19 15:45:00,73.81,73.81,73.73,73.77,21504.0,72.2931,72.2931,72.2147,72.2539,21504.0
2023-12-19 15:50:00,73.76,73.9,73.72,73.82,63429.0,72.2441,72.3812,72.2049,72.3029,63429.0
2023-12-19 15:55:00,73.84,74.11,73.83,74.06,82748.0,72.3225,72.5869,72.3127,72.538,82748.0
2023-12-20 09:30:00,73.4,73.57,73.38,73.4,91617.0,72.0378,72.2046,72.0181,72.0378,91617.0
2023-12-20 09:35:00,73.41,73.59,73.36,73.53,83202.0,72.0476,72.2242,71.9985,72.1653,83202.0
2023-12-20 09:40:00,73.52,73.56,73.36,73.55,52852.0,72.1555,72.1948,71.9985,72.185,52852.0
2023-12-20 09:45:00,73.57,73.57,73.4,73.44,22442.0,72.2046,72.2046,72.0378,72.077,22442.0
2023-12-20 09:50:00,73.49,73.52,73.42,73.45,19188.0,72.1261,72.1555,72.0574,72.0868,19188.0
2023-12-20 09:55:00,73.46,73.54,73.42,73.5,16119.0,72.0966,72.1752,72.0574,72.1359,16119.0
2023-12-20 10:00:00,73.48,73.66,73.47,73.59,34484.0,72.1163,72.2929,72.1065,72.2242,34484.0
2023-12-20 10:05:00,73.59,73.73,73.59,73.7,32512.0,72.2242,72.3616,72.2242,72.3322,32512.0
2023-12-20 10:10:00,73.7,73.73,73.65,73.72,11306.0,72.3322,72.3616,72.2831,72.3518,11306.0
2023-12-20 10:15:00,73.74,73.79,73.69,73.74,69523.0,72.3715,72.4205,72.3224,72.3715,69523.0
2023-12-20 10:20:00,73.73,73.77,73.63,73.63,25632.0,72.3616,72.4009,72.2635,72.2635,25632.0
2023-12-20 10:25:00,73.63,73.66,73.59,73.66,26204.0,72.2635,72.2929,72.2242,72.2929,26204.0
2023-12-20 10:30:00,73.67,73.8,73.67,73.79,29359.0,72.3028,72.4303,72.3028,72.4205,29359.0
2023-12-20 10:35:00,73.8,73.83,73.77,73.79,10880.0,72.4303,72.4598,72.4009,72.4205,10880.0
2023-12-20 10:40:00,73.8,73.87,73.69,73.85,19132.0,72.4303,72.499,72.3224,72.4794,19132.0
2023-12-20 10:45:00,73.86,73.98,73.84,73.93,34189.0,72.4892,72.607,72.4696,72.5579,34189.0
2023-12-20 10:50:00,73.95,73.98,73.87,73.88,23918.0,72.5776,72.607,72.499,72.5089,23918.0
2023-12-20 10:55:00,73.88,73.88,73.81,73.82,15693.0,72.5089,72.5089,72.4402,72.45,15693.0
2023-12-20 11:00:00,73.81,73.9,73.81,73.87,15520.0,72.4402,72.5285,72.4402,72.499,15520.0
2023-12-20 11:05:00,73.88,73.91,73.84,73.88,11641.0,72.5089,72.5383,72.4696,72.5089,11641.0
2023-12-20 11:10:00,73.87,73.93,73.86,73.91,11472.0,72.499,72.5579,72.4892,72.5383,11472.0
2023-12-20 11:15:00,73.91,73.98,73.89,73.95,8493.0,72.5383,72.607,72.5187,72.5776,8493.0
2023-12-20 11:20:00,73.96,73.99,73.94,73.98,10313.0,72.5874,72.6168,72.5677,72.607,10313.0
2023-12-20 11:25:00,73.99,74.08,73.98,74.08,22145.0,72.6168,72.7051,72.607,72.7051,22145.0
2023-12-20 11:30:00,74.08,74.12,73.98,74.09,35667.0,72.7051,72.7444,72.607,72.715,35667.0
2023-12-20 11:35:00,74.07,74.09,74.02,74.06,12596.0,72.6953,72.715,72.6463,72.6855,12596.0
2023-12-20 11:40:00,74.05,74.06,74.01,74.02,19012.0,72.6757,72.6855,72.6364,72.6463,19012.0
2023-12-20 11:45:00,73.99,74.05,73.98,73.98,11531.0,72.6168,72.6757,72.607,72.607,11531.0
2023-12-20 11:50:00,73.97,74.05,73.93,74.05,8901.0,72.5972,72.6757,72.5579,72.6757,8901.0
2023-12-20 11:55:00,74.04,74.07,74.02,74.05,8700.0,72.6659,72.6953,72.6463,72.6757,8700.0
2023-12-20 12:00:00,74.04,74.16,74.04,74.16,11353.0,72.6659,72.7837,72.6659,72.7837,11353.0
2023-12-20 12:05:00,74.16,74.19,74.14,74.17,13764.0,72.7837,72.8131,72.764,72.7935,13764.0
2023-12-20 12:10:00,74.18,74.27,74.18,74.26,15108.0,72.8033,72.8916,72.8033,72.8818,15108.0
2023-12-20 12:15:00,74.25,74.29,74.22,74.28,15153.0,72.872,72.9112,72.8425,72.9014,15153.0
2023-12-20 12:20:00,74.28,74.32,74.27,74.28,10970.0,72.9014,72.9407,72.8916,72.9014,10970.0
2023-12-20 12:25:00,74.3,74.33,74.3,74.31,2011.0,72.9211,72.9505,72.9211,72.9309,2011.0
2023-12-20 12:30:00,74.35,74.35,74.2,74.24,20005.0,72.9701,72.9701,72.8229,72.8622,20005.0
2023-12-20 12:35:00,74.24,74.26,74.17,74.25,9292.0,72.8622,72.8818,72.7935,72.872,9292.0
2023-12-20 12:40:00,74.26,74.38,74.26,74.34,10661.0,72.8818,72.9996,72.8818,72.9603,10661.0
2023-12-20 12:45:00,74.36,74.37,74.3,74.32,7258.0,72.9799,72.9898,72.9211,72.9407,7258.0
2023-12-20 12:50:00,74.31,74.36,74.31,74.32,11386.0,72.9309,72.9799,72.9309,72.9407,11386.0
2023-12-20 12:55:00,74.32,74.4,74.31,74.37,10795.0,72.9407,73.0192,72.9309,72.9898,10795.0
2023-12-20 13:00:00,74.35,74.35,74.25,74.29,10023.0,72.9701,72.9701,72.872,72.9112,10023.0
2023-12-20 13:05:00,74.32,74.32,74.27,74.28,8683.0,72.9407,72.9407,72.8916,72.9014,8683.0
2023-12-20 13:10:00,74.27,74.29,74.2,74.21,7001.0,72.8916,72.9112,72.8229,72.8327,7001.0
2023-12-20 13:15:00,74.2,74.24,74.16,74.22,10136.0,72.8229,72.8622,72.7837,72.8425,10136.0
2023-12-20 13:20:00,74.21,74.21,74.14,74.15,7665.0,72.8327,72.8327,72.764,72.7738,7665.0
2023-12-20 13:25:00,74.13,74.17,74.13,74.17,7000.0,72.7542,72.7935,72.7542,72.7935,7000.0
2023-12-20 13:30:00,74.18,74.24,74.18,74.23,6531.0,72.8033,72.8622,72.8033,72.8524,6531.0
2023-12-20 13:35:00,74.23,74.24,74.12,74.13,6130.0,72.8524,72.8622,72.7444,72.7542,6130.0
2023-12-20 13:40:00,74.14,74.16,74.08,74.15,32945.0,72.764,72.7837,72.7051,72.7738,32945.0
2023-12-20 13:45:00,74.13,74.17,74.11,74.14,9400.0,72.7542,72.7935,72.7346,72.764,9400.0
2023-12-20 13:50:00,74.16,74.16,74.15,74.15,1400.0,72.7837,72.7837,72.7738,72.7738,1400.0
2023-12-20 13:55:00,74.15,74.15,74.06,74.06,16747.0,72.7738,72.7738,72.6855,72.6855,16747.0
2023-12-20 14:00:00,74.04,74.06,73.92,73.92,14474.0,72.6659,72.6855,72.5481,72.5481,14474.0
2023-12-20 14:05:00,73.96,74.0,73.96,73.96,10556.0,72.5874,72.6266,72.5874,72.5874,10556.0
2023-12-20 14:10:00,73.99,74.04,73.98,74.02,12883.0,72.6168,72.6659,72.607,72.6463,12883.0
2023-12-20 14:15:00,74.01,74.07,74.01,74.06,13446.0,72.6364,72.6953,72.6364,72.6855,13446.0
2023-12-20 14:20:00,74.08,74.08,73.99,73.99,7631.0,72.7051,72.7051,72.6168,72.6168,7631.0
2023-12-20 14:25:00,74.0,74.0,73.91,73.95,16156.0,72.6266,72.6266,72.5383,72.5776,16156.0
2023-12-20 14:30:00,73.95,73.97,73.78,73.82,51298.0,72.5776,72.5972,72.4107,72.45,51298.0
2023-12-20 14:35:00,73.82,73.86,73.46,73.51,71575.0,72.45,72.4892,72.0966,72.1457,71575.0
2023-12-20 14:40:00,73.51,73.64,73.47,73.51,39660.0,72.1457,72.2733,72.1065,72.1457,39660.0
2023-12-20 14:45:00,73.51,73.62,73.32,73.35,37119.0,72.1457,72.2537,71.9592,71.9887,37119.0
2023-12-20 14:50:00,73.36,73.39,72.44,72.92,171104.0,71.9985,72.0279,71.0956,71.5667,171104.0
2023-12-20 14:55:00,73.02,73.02,72.45,72.45,83245.0,71.6648,71.6648,71.1054,71.1054,83245.0
2023-12-20 15:00:00,72.47,72.54,72.14,72.18,112806.0,71.125,71.1937,70.8011,70.8404,112806.0
2023-12-20 15:05:00,72.17,72.22,71.83,72.05,107965.0,70.8306,70.8797,70.4969,70.7128,107965.0
2023-12-20 15:10:00,72.07,72.42,71.98,72.03,91808.0,70.7324,71.0759,70.6441,70.6932,91808.0
2023-12-20 15:15:00,72.04,72.55,72.04,72.43,65509.0,70.703,71.2035,70.703,71.0858,65509.0
2023-12-20 15:20:00,72.39,72.48,72.13,72.13,45019.0,71.0465,71.1348,70.7913,70.7913,45019.0
2023-12-20 15:25:00,72.1,72.2,71.78,71.81,42270.0,70.7619,70.86,70.4478,70.4773,42270.0
2023-12-20 15:30:00,71.81,72.04,71.69,71.82,46714.0,70.4773,70.703,70.3595,70.4871,46714.0
2023-12-20 15:35:00,71.8,71.82,71.64,71.66,34754.0,70.4675,70.4871,70.3104,70.3301,34754.0
2023-12-20 15:40:00,71.68,71.97,71.67,71.95,24456.0,70.3497,70.6343,70.3399,70.6147,24456.0
2023-12-20 15:45:00,71.95,71.97,71.77,71.97,42062.0,70.6147,70.6343,70.438,70.6343,42062.0
2023-12-20 15:50:00,71.97,72.07,71.57,71.74,63748.0,70.6343,70.7324,70.2417,70.4086,63748.0
2023-12-20 15:55:00,71.74,71.74,71.03,71.14,117089.0,70.4086,70.4086,69.7117,69.8197,117089.0
2023-12-21 09:30:00,72.19,72.67,72.15,72.57,127880.0,70.8502,71.3213,70.811,71.2232,127880.0
2023-12-21 09:35:00,72.58,72.87,72.43,72.81,175855.0,71.233,71.5176,71.0858,71.4587,175855.0
2023-12-21 09:40:00,72.83,72.86,72.5,72.67,104535.0,71.4783,71.5078,71.1545,71.3213,104535.0
2023-12-21 09:45:00,72.68,72.85,72.55,72.64,65537.0,71.3311,71.498,71.2035,71.2919,65537.0
2023-12-21 09:50:00,72.65,72.66,72.48,72.48,55995.0,71.3017,71.3115,71.1348,71.1348,55995.0
2023-12-21 09:55:00,72.45,72.57,72.35,72.37,42248.0,71.1054,71.2232,71.0072,71.0269,42248.0
2023-12-21 10:00:00,72.36,72.48,72.22,72.24,50882.0,71.0171,71.1348,70.8797,70.8993,50882.0
2023-12-21 10:05:00,72.22,72.22,72.05,72.09,86533.0,70.8797,70.8797,70.7128,70.7521,86533.0
2023-12-21 10:10:00,72.09,72.38,71.99,72.31,55462.0,70.7521,71.0367,70.6539,70.968,55462.0
2023-12-21 10:15:00,72.32,72.48,72.18,72.45,54383.0,70.9778,71.1348,70.8404,71.1054,54383.0
2023-12-21 10:20:00,72.47,72.78,72.43,72.77,42560.0,71.125,71.4293,71.0858,71.4195,42560.0
2023-12-21 10:25:00,72.77,72.77,72.16,72.24,89844.0,71.4195,71.4195,70.8208,70.8993,89844.0
2023-12-21 10:30:00,72.28,72.42,72.25,72.42,30535.0,70.9385,71.0759,70.9091,71.0759,30535.0
2023-12-21 10:35:00,72.4,72.44,72.29,72.29,26685.0,71.0563,71.0956,70.9484,70.9484,26685.0
2023-12-21 10:40:00,72.31,72.4,72.21,72.36,30480.0,70.968,71.0563,70.8698,71.0171,30480.0
2023-12-21 10:45:00,72.34,72.47,72.29,72.35,32541.0,70.9974,71.125,70.9484,71.0072,32541.0
2023-12-21 10:50:00,72.34,72.34,72.12,72.23,29214.0,70.9974,70.9974,70.7815,70.8895,29214.0
2023-12-21 10:55:00,72.23,72.28,72.13,72.28,25783.0,70.8895,70.9385,70.7913,70.9385,25783.0
2023-12-21 11:00:00,72.29,72.46,72.22,72.41,17213.0,70.9484,71.1152,70.8797,71.0661,17213.0
2023-12-21 11:05:00,72.36,72.39,72.14,72.17,34863.0,71.0171,71.0465,70.8011,70.8306,34863.0
2023-12-21 11:10:00,72.24,72.27,72.1,72.23,24650.0,70.8993,70.9287,70.7619,70.8895,24650.0
2023-12-21 11:15:00,72.25,72.27,72.06,72.16,28885.0,70.9091,70.9287,70.7226,70.8208,28885.0
2023-12-21 11:20:00,72.17,72.35,72.15,72.34,18139.0,70.8306,71.0072,70.811,70.9974,18139.0
2023-12-21 11:25:00,72.32,72.4,72.23,72.39,19400.0,70.9778,71.0563,70.8895,71.0465,19400.0
2023-12-21 11:30:00,72.39,72.43,72.23,72.23,14501.0,71.0465,71.0858,70.8895,70.8895,14501.0
2023-12-21 11:35:00,72.24,72.43,72.24,72.33,42725.0,70.8993,71.0858,70.8993,70.9876,42725.0
2023-12-21 11:40:00,72.3,72.3,72.2,72.23,20056.0,70.9582,70.9582,70.86,70.8895,20056.0
2023-12-21 11:45:00,72.28,72.3,72.18,72.26,22264.0,70.9385,70.9582,70.8404,70.9189,22264.0
2023-12-21 11:50:00,72.23,72.23,72.08,72.09,24375.0,70.8895,70.8895,70.7423,70.7521,24375.0
2023-12-21 11:55:00,72.09,72.09,71.84,71.88,31431.0,70.7521,70.7521,70.5067,70.546,31431.0
2023-12-21 12:00:00,71.84,71.86,71.5,71.5,70188.0,70.5067,70.5263,70.173,70.173,70188.0
2023-12-21 12:05:00,71.52,71.69,71.47,71.48,49721.0,70.1927,70.3595,70.1436,70.1534,49721.0
2023-12-21 12:10:00,71.49,71.6,71.46,71.5,32902.0,70.1632,70.2712,70.1338,70.173,32902.0
2023-12-21 12:15:00,71.52,71.6,71.47,71.58,32189.0,70.1927,70.2712,70.1436,70.2515,32189.0
2023-12-21 12:20:00,71.6,71.6,71.47,71.58,31330.0,70.2712,70.2712,70.1436,70.2515,31330.0
2023-12-21 12:25:00,71.59,71.59,71.49,71.52,19777.0,70.2614,70.2614,70.1632,70.1927,19777.0
2023-12-21 12:30:00,71.55,71.79,71.52,71.54,20659.0,70.2221,70.4576,70.1927,70.2123,20659.0
2023-12-21 12:35:00,71.56,71.68,71.49,71.65,16418.0,70.2319,70.3497,70.1632,70.3202,16418.0
2023-12-21 12:40:00,71.66,71.82,71.6,71.71,15499.0,70.3301,70.4871,70.2712,70.3791,15499.0
2023-12-21 12:45:00,71.69,71.79,71.68,71.72,11309.0,70.3595,70.4576,70.3497,70.3889,11309.0
2023-12-21 12:50:00,71.69,71.77,71.5,71.52,13938.0,70.3595,70.438,70.173,70.1927,13938.0
2023-12-21 12:55:00,71.53,71.58,71.48,71.51,10924.0,70.2025,70.2515,70.1534,70.1828,10924.0
2023-12-21 13:00:00,71.54,71.77,71.54,71.75,19945.0,70.2123,70.438,70.2123,70.4184,19945.0
2023-12-21 13:05:00,71.74,71.75,71.57,71.68,20267.0,70.4086,70.4184,70.2417,70.3497,20267.0
2023-12-21 13:10:00,71.64,71.74,71.53,71.56,11768.0,70.3104,70.4086,70.2025,70.2319,11768.0
2023-12-21 13:15:00,71.55,71.57,71.24,71.24,43506.0,70.2221,70.2417,69.9178,69.9178,43506.0
2023-12-21 13:20:00,71.25,71.81,71.24,71.77,53207.0,69.9277,70.4773,69.9178,70.438,53207.0
2023-12-21 13:25:00,71.74,71.82,71.65,71.8,9007.0,70.4086,70.4871,70.3202,70.4675,9007.0
2023-12-21 13:30:00,71.8,71.93,71.73,71.73,37532.0,70.4675,70.595,70.3988,70.3988,37532.0
2023-12-21 13:35:00,71.73,71.82,71.68,71.75,19155.0,70.3988,70.4871,70.3497,70.4184,19155.0
2023-12-21 13:40:00,71.72,71.78,71.66,71.66,11715.0,70.3889,70.4478,70.3301,70.3301,11715.0
2023-12-21 13:45:00,71.71,71.85,71.69,71.77,15222.0,70.3791,70.5165,70.3595,70.438,15222.0
2023-12-21 13:50:00,71.77,71.89,71.73,71.84,14901.0,70.438,70.5558,70.3988,70.5067,14901.0
2023-12-21 13:55:00,71.84,71.96,71.84,71.92,11254.0,70.5067,70.6245,70.5067,70.5852,11254.0
2023-12-21 14:00:00,71.92,71.99,71.88,71.91,25213.0,70.5852,70.6539,70.546,70.5754,25213.0
2023-12-21 14:05:00,71.96,71.96,71.8,71.81,15640.0,70.6245,70.6245,70.4675,70.4773,15640.0
2023-12-21 14:10:00,71.83,71.92,71.76,71.77,27176.0,70.4969,70.5852,70.4282,70.438,27176.0
2023-12-21 14:15:00,71.75,72.04,71.75,72.01,22492.0,70.4184,70.703,70.4184,70.6736,22492.0
2023-12-21 14:20:00,72.0,72.03,71.85,71.87,15845.0,70.6637,70.6932,70.5165,70.5362,15845.0
2023-12-21 14:25:00,71.85,71.96,71.83,71.95,11721.0,70.5165,70.6245,70.4969,70.6147,11721.0
2023-12-21 14:30:00,71.96,72.01,71.88,72.0,19867.0,70.6245,70.6736,70.546,70.6637,19867.0
2023-12-21 14:35:00,72.0,72.02,71.93,71.95,13320.0,70.6637,70.6834,70.595,70.6147,13320.0
2023-12-21 14:40:00,71.95,72.0,71.95,71.99,13602.0,70.6147,70.6637,70.6147,70.6539,13602.0
2023-12-21 14:45:00,71.98,72.03,71.92,71.92,13500.0,70.6441,70.6932,70.5852,70.5852,13500.0
2023-12-21 14:50:00,71.94,72.0,71.92,71.93,8417.0,70.6049,70.6637,70.5852,70.595,8417.0
2023-12-21 14:55:00,71.93,71.93,71.72,71.84,30277.0,70.595,70.595,70.3889,70.5067,30277.0
2023-12-21 15:00:00,71.86,71.95,71.81,71.9,10800.0,70.5263,70.6147,70.4773,70.5656,10800.0
2023-12-21 15:05:00,71.88,71.9,71.74,71.8,23848.0,70.546,70.5656,70.4086,70.4675,23848.0
2023-12-21 15:10:00,71.81,72.01,71.78,72.01,23568.0,70.4773,70.6736,70.4478,70.6736,23568.0
2023-12-21 15:15:00,71.98,72.08,71.95,72.08,13948.0,70.6441,70.7423,70.6147,70.7423,13948.0
2023-12-21 15:20:00,72.08,72.15,72.07,72.1,15800.0,70.7423,70.811,70.7324,70.7619,15800.0
2023-12-21 15:25:00,72.12,72.51,72.1,72.5,39066.0,70.7815,71.1643,70.7619,71.1545,39066.0
2023-12-21 15:30:00,72.53,72.57,72.39,72.48,37970.0,71.1839,71.2232,71.0465,71.1348,37970.0
2023-12-21 15:35:00,72.49,72.74,72.49,72.67,27745.0,71.1446,71.39,71.1446,71.3213,27745.0
2023-12-21 15:40:00,72.69,72.75,72.57,72.58,20903.0,71.3409,71.3998,71.2232,71.233,20903.0
2023-12-21 15:45:00,72.56,72.75,72.56,72.66,30681.0,71.2134,71.3998,71.2134,71.3115,30681.0
2023-12-21 15:50:00,72.66,72.84,72.63,72.76,54552.0,71.3115,71.4882,71.2821,71.4096,54552.0
2023-12-21 15:55:00,72.75,72.94,72.75,72.84,65315.0,71.3998,71.5863,71.3998,71.4882,65315.0
2023-12-22 09:30:00,72.64,73.02,72.56,72.97,139052.0,71.2919,71.6648,71.2134,71.6157,139052.0
2023-12-22 09:35:00,72.97,73.35,72.89,73.31,170317.0,71.6157,71.9887,71.5372,71.9494,170317.0
2023-12-22 09:40:00,73.31,73.35,73.22,73.34,141615.0,71.9494,71.9887,71.8611,71.9789,141615.0
2023-12-22 09:45:00,73.35,73.51,73.31,73.45,70207.0,71.9887,72.1457,71.9494,72.0868,70207.0
2023-12-22 09:50:00,73.46,73.6,73.46,73.51,44843.0,72.0966,72.234,72.0966,72.1457,44843.0
2023-12-22 09:55:00,73.52,73.61,73.39,73.41,29845.0,72.1555,72.2439,72.0279,72.0476,29845.0
2023-12-22 10:00:00,73.45,73.51,73.28,73.47,60410.0,72.0868,72.1457,71.92,72.1065,60410.0
2023-12-22 10:05:00,73.48,73.57,73.36,73.38,60944.0,72.1163,72.2046,71.9985,72.0181,60944.0
2023-12-22 10:10:00,73.37,73.39,73.21,73.26,42996.0,72.0083,72.0279,71.8513,71.9004,42996.0
2023-12-22 10:15:00,73.25,73.32,73.14,73.28,50084.0,71.8905,71.9592,71.7826,71.92,50084.0
2023-12-22 10:20:00,73.28,73.37,73.22,73.33,40135.0,71.92,72.0083,71.8611,71.9691,40135.0
2023-12-22 10:25:00,73.33,73.51,73.26,73.48,44309.0,71.9691,72.1457,71.9004,72.1163,44309.0
2023-12-22 10:30:00,73.49,73.57,73.43,73.49,33345.0,72.1261,72.2046,72.0672,72.1261,33345.0
2023-12-22 10:35:00,73.49,73.53,73.24,73.34,50888.0,72.1261,72.1653,71.8807,71.9789,50888.0
2023-12-22 10:40:00,73.33,73.38,73.31,73.34,26614.0,71.9691,72.0181,71.9494,71.9789,26614.0
2023-12-22 10:45:00,73.36,73.36,73.24,73.27,34700.0,71.9985,71.9985,71.8807,71.9102,34700.0
2023-12-22 10:50:00,73.27,73.28,73.19,73.21,25001.0,71.9102,71.92,71.8317,71.8513,25001.0
2023-12-22 10:55:00,73.19,73.23,73.02,73.03,45832.0,71.8317,71.8709,71.6648,71.6746,45832.0
2023-12-22 11:00:00,73.03,73.05,72.78,72.94,121344.0,71.6746,71.6943,71.4293,71.5863,121344.0
2023-12-22 11:05:00,72.95,73.04,72.84,73.0,97282.0,71.5961,71.6844,71.4882,71.6452,97282.0
2023-12-22 11:10:00,73.0,73.08,72.96,73.06,28801.0,71.6452,71.7237,71.6059,71.7041,28801.0
2023-12-22 11:15:00,73.06,73.08,72.96,73.06,16397.0,71.7041,71.7237,71.6059,71.7041,16397.0
2023-12-22 11:20:00,73.06,73.18,73.0,73.0,29825.0,71.7041,71.8218,71.6452,71.6452,29825.0
2023-12-22 11:25:00,73.01,73.11,72.98,73.07,14146.0,71.655,71.7531,71.6256,71.7139,14146.0
2023-12-22 11:30:00,73.07,73.21,73.07,73.15,24402.0,71.7139,71.8513,71.7139,71.7924,24402.0
2023-12-22 11:35:00,73.14,73.15,73.06,73.11,11200.0,71.7826,71.7924,71.7041,71.7531,11200.0
2023-12-22 11:40:00,73.12,73.12,73.03,73.05,16282.0,71.763,71.763,71.6746,71.6943,16282.0
2023-12-22 11:45:00,73.04,73.07,73.0,73.01,24093.0,71.6844,71.7139,71.6452,71.655,24093.0
2023-12-22 11:50:00,73.01,73.15,73.01,73.14,18136.0,71.655,71.7924,71.655,71.7826,18136.0
2023-12-22 11:55:00,73.14,73.22,73.07,73.11,19647.0,71.7826,71.8611,71.7139,71.7531,19647.0
2023-12-22 12:00:00,73.09,73.13,73.05,73.08,9040.0,71.7335,71.7728,71.6943,71.7237,9040.0
2023-12-22 12:05:00,73.08,73.19,73.02,73.03,18929.0,71.7237,71.8317,71.6648,71.6746,18929.0
2023-12-22 12:10:00,73.03,73.07,72.97,72.99,18131.0,71.6746,71.7139,71.6157,71.6354,18131.0
2023-12-22 12:15:00,72.97,73.01,72.94,72.99,25907.0,71.6157,71.655,71.5863,71.6354,25907.0
2023-12-22 12:20:00,73.01,73.07,72.94,72.98,15602.0,71.655,71.7139,71.5863,71.6256,15602.0
2023-12-22 12:25:00,72.97,73.08,72.96,73.04,12427.0,71.6157,71.7237,71.6059,71.6844,12427.0
2023-12-22 12:30:00,73.05,73.08,72.95,72.97,18037.0,71.6943,71.7237,71.5961,71.6157,18037.0
2023-12-22 12:35:00,72.96,73.07,72.95,73.0,12726.0,71.6059,71.7139,71.5961,71.6452,12726.0
2023-12-22 12:40:00,73.06,73.12,73.05,73.12,15541.0,71.7041,71.763,71.6943,71.763,15541.0
2023-12-22 12:45:00,73.11,73.18,73.09,73.1,24271.0,71.7531,71.8218,71.7335,71.7433,24271.0
2023-12-22 12:50:00,73.09,73.2,73.07,73.2,15926.0,71.7335,71.8415,71.7139,71.8415,15926.0
2023-12-22 12:55:00,73.2,73.2,73.08,73.2,8612.0,71.8415,71.8415,71.7237,71.8415,8612.0
2023-12-22 13:00:00,73.19,73.21,73.14,73.18,15207.0,71.8317,71.8513,71.7826,71.8218,15207.0
2023-12-22 13:05:00,73.18,73.25,73.18,73.2,5625.0,71.8218,71.8905,71.8218,71.8415,5625.0
2023-12-22 13:10:00,73.21,73.24,73.18,73.24,13833.0,71.8513,71.8807,71.8218,71.8807,13833.0
2023-12-22 13:15:00,73.23,73.23,73.17,73.18,9051.0,71.8709,71.8709,71.812,71.8218,9051.0
2023-12-22 13:20:00,73.19,73.2,73.15,73.16,2501.0,71.8317,71.8415,71.7924,71.8022,2501.0
2023-12-22 13:25:00,73.16,73.2,73.14,73.19,10016.0,71.8022,71.8415,71.7826,71.8317,10016.0
2023-12-22 13:30:00,73.18,73.2,73.12,73.13,5721.0,71.8218,71.8415,71.763,71.7728,5721.0
2023-12-22 13:35:00,73.13,73.18,73.09,73.09,13900.0,71.7728,71.8218,71.7335,71.7335,13900.0
2023-12-22 13:40:00,73.1,73.12,72.98,73.07,19964.0,71.7433,71.763,71.6256,71.7139,19964.0
2023-12-22 13:45:00,73.05,73.11,73.0,73.11,16700.0,71.6943,71.7531,71.6452,71.7531,16700.0
2023-12-22 13:50:00,73.1,73.13,73.03,73.03,7536.0,71.7433,71.7728,71.6746,71.6746,7536.0
2023-12-22 13:55:00,73.03,73.06,72.98,72.98,14725.0,71.6746,71.7041,71.6256,71.6256,14725.0
2023-12-22 14:00:00,72.98,73.01,72.88,72.89,29443.0,71.6256,71.655,71.5274,71.5372,29443.0
2023-12-22 14:05:00,72.89,72.91,72.59,72.71,91920.0,71.5372,71.5569,71.2428,71.3606,91920.0
2023-12-22 14:10:00,72.7,72.77,72.68,72.75,32703.0,71.3508,71.4195,71.3311,71.3998,32703.0
2023-12-22 14:15:00,72.73,72.75,72.4,72.5,71528.0,71.3802,71.3998,71.0563,71.1545,71528.0
2023-12-22 14:20:00,72.53,72.59,72.21,72.29,30715.0,71.1839,71.2428,70.8698,70.9484,30715.0
2023-12-22 14:25:00,72.3,72.3,72.12,72.15,37177.0,70.9582,70.9582,70.7815,70.811,37177.0
2023-12-22 14:30:00,72.15,72.25,72.02,72.1,69193.0,70.811,70.9091,70.6834,70.7619,69193.0
2023-12-22 14:35:00,72.09,72.42,72.08,72.33,38998.0,70.7521,71.0759,70.7423,70.9876,38998.0
2023-12-22 14:40:00,72.35,72.66,72.35,72.66,38376.0,71.0072,71.3115,71.0072,71.3115,38376.0
2023-12-22 14:45:00,72.7,72.8,72.66,72.74,18182.0,71.3508,71.4489,71.3115,71.39,18182.0
2023-12-22 14:50:00,72.74,72.84,72.72,72.82,11145.0,71.39,71.4882,71.3704,71.4685,11145.0
2023-12-22 14:55:00,72.81,72.87,72.79,72.87,9900.0,71.4587,71.5176,71.4391,71.5176,9900.0
2023-12-22 15:00:00,72.9,72.93,72.81,72.9,18000.0,71.547,71.5765,71.4587,71.547,18000.0
2023-12-22 15:05:00,72.91,72.91,72.78,72.78,11447.0,71.5569,71.5569,71.4293,71.4293,11447.0
2023-12-22 15:10:00,72.8,72.88,72.8,72.86,11097.0,71.4489,71.5274,71.4489,71.5078,11097.0
2023-12-22 15:15:00,72.84,72.87,72.77,72.85,10979.0,71.4882,71.5176,71.4195,71.498,10979.0
2023-12-22 15:20:00,72.84,72.85,72.75,72.84,10236.0,71.4882,71.498,71.3998,71.4882,10236.0
2023-12-22 15:25:00,72.81,72.94,72.78,72.92,27458.0,71.4587,71.5863,71.4293,71.5667,27458.0
2023-12-22 15:30:00,72.93,72.94,72.71,72.71,25121.0,71.5765,71.5863,71.3606,71.3606,25121.0
2023-12-22 15:35:00,72.7,72.73,72.6,72.62,23539.0,71.3508,71.3802,71.2526,71.2722,23539.0
2023-12-22 15:40:00,72.59,72.65,72.49,72.65,31342.0,71.2428,71.3017,71.1446,71.3017,31342.0
2023-12-22 15:45:00,72.65,72.68,72.5,72.5,15214.0,71.3017,71.3311,71.1545,71.1545,15214.0
2023-12-22 15:50:00,72.49,72.76,72.48,72.74,39665.0,71.1446,71.4096,71.1348,71.39,39665.0
2023-12-22 15:55:00,72.72,72.81,72.67,72.79,64747.0,71.3704,71.4587,71.3213,71.4391,64747.0
2023-12-26 09:30:00,72.63,73.02,72.57,72.95,82750.0,71.2821,71.6648,71.2232,71.5961,82750.0
2023-12-26 09:35:00,72.95,73.04,72.79,72.99,79490.0,71.5961,71.6844,71.4391,71.6354,79490.0
2023-12-26 09:40:00,72.99,73.01,72.88,72.88,37954.0,71.6354,71.655,71.5274,71.5274,37954.0
2023-12-26 09:45:00,72.9,73.07,72.9,72.95,20167.0,71.547,71.7139,71.547,71.5961,20167.0
2023-12-26 09:50:00,72.95,72.97,72.85,72.86,58653.0,71.5961,71.6157,71.498,71.5078,58653.0
2023-12-26 09:55:00,72.85,73.01,72.84,73.01,29297.0,71.498,71.655,71.4882,71.655,29297.0
2023-12-26 10:00:00,72.99,72.99,72.93,72.96,25199.0,71.6354,71.6354,71.5765,71.6059,25199.0
2023-12-26 10:05:00,72.96,73.1,72.96,73.06,21802.0,71.6059,71.7433,71.6059,71.7041,21802.0
2023-12-26 10:10:00,73.07,73.22,73.06,73.17,20408.0,71.7139,71.8611,71.7041,71.812,20408.0
2023-12-26 10:15:00,73.19,73.29,73.19,73.22,19868.0,71.8317,71.9298,71.8317,71.8611,19868.0
2023-12-26 10:20:00,73.22,73.27,73.21,73.26,25554.0,71.8611,71.9102,71.8513,71.9004,25554.0
2023-12-26 10:25:00,73.26,73.33,73.19,73.21,24175.0,71.9004,71.9691,71.8317,71.8513,24175.0
2023-12-26 10:30:00,73.23,73.28,73.23,73.24,16567.0,71.8709,71.92,71.8709,71.8807,16567.0
2023-12-26 10:35:00,73.24,73.31,73.23,73.28,19950.0,71.8807,71.9494,71.8709,71.92,19950.0
2023-12-26 10:40:00,73.28,73.3,73.23,73.27,7836.0,71.92,71.9396,71.8709,71.9102,7836.0
2023-12-26 10:45:00,73.25,73.31,73.22,73.31,12493.0,71.8905,71.9494,71.8611,71.9494,12493.0
2023-12-26 10:50:00,73.29,73.29,73.15,73.2,34146.0,71.9298,71.9298,71.7924,71.8415,34146.0
2023-12-26 10:55:00,73.21,73.29,73.2,73.27,10104.0,71.8513,71.9298,71.8415,71.9102,10104.0
2023-12-26 11:00:00,73.27,73.29,73.17,73.22,16954.0,71.9102,71.9298,71.812,71.8611,16954.0
2023-12-26 11:05:00,73.23,73.29,73.22,73.27,10791.0,71.8709,71.9298,71.8611,71.9102,10791.0
2023-12-26 11:10:00,73.27,73.39,73.25,73.37,11033.0,71.9102,72.0279,71.8905,72.0083,11033.0
2023-12-26 11:15:00,73.37,73.38,73.17,73.2,12619.0,72.0083,72.0181,71.812,71.8415,12619.0
2023-12-26 11:20:00,73.2,73.22,73.17,73.17,13843.0,71.8415,71.8611,71.812,71.812,13843.0
2023-12-26 11:25:00,73.17,73.21,73.14,73.2,9899.0,71.812,71.8513,71.7826,71.8415,9899.0
2023-12-26 11:30:00,73.19,73.25,73.19,73.24,11350.0,71.8317,71.8905,71.8317,71.8807,11350.0
2023-12-26 11:35:00,73.24,73.27,73.22,73.25,12390.0,71.8807,71.9102,71.8611,71.8905,12390.0
2023-12-26 11:40:00,73.24,73.28,73.23,73.25,13258.0,71.8807,71.92,71.8709,71.8905,13258.0
2023-12-26 11:45:00,73.27,73.36,73.27,73.29,11736.0,71.9102,71.9985,71.9102,71.9298,11736.0
2023-12-26 11:50:00,73.29,73.34,73.29,73.32,8145.0,71.9298,71.9789,71.9298,71.9592,8145.0
2023-12-26 11:55:00,73.33,73.38,73.26,73.35,14947.0,71.9691,72.0181,71.9004,71.9887,14947.0
2023-12-26 12:00:00,73.35,73.35,73.27,73.29,8660.0,71.9887,71.9887,71.9102,71.9298,8660.0
2023-12-26 12:05:00,73.28,73.33,73.27,73.33,4711.0,71.92,71.9691,71.9102,71.9691,4711.0
2023-12-26 12:10:00,73.33,73.4,73.33,73.4,11373.0,71.9691,72.0378,71.9691,72.0378,11373.0
2023-12-26 12:15:00,73.4,73.43,73.39,73.4,7491.0,72.0378,72.0672,72.0279,72.0378,7491.0
2023-12-26 12:20:00,73.4,73.46,73.39,73.42,6428.0,72.0378,72.0966,72.0279,72.0574,6428.0
2023-12-26 12:25:00,73.42,73.45,73.37,73.38,7302.0,72.0574,72.0868,72.0083,72.0181,7302.0
2023-12-26 12:30:00,73.38,73.4,73.36,73.36,10320.0,72.0181,72.0378,71.9985,71.9985,10320.0
2023-12-26 12:35:00,73.34,73.35,73.29,73.31,20126.0,71.9789,71.9887,71.9298,71.9494,20126.0
2023-12-26 12:40:00,73.31,73.39,73.3,73.39,14000.0,71.9494,72.0279,71.9396,72.0279,14000.0
2023-12-26 12:45:00,73.39,73.53,73.38,73.52,17318.0,72.0279,72.1653,72.0181,72.1555,17318.0
2023-12-26 12:50:00,73.49,73.49,73.42,73.46,20346.0,72.1261,72.1261,72.0574,72.0966,20346.0
2023-12-26 12:55:00,73.47,73.47,73.34,73.37,6700.0,72.1065,72.1065,71.9789,72.0083,6700.0
2023-12-26 13:00:00,73.36,73.46,73.36,73.46,11402.0,71.9985,72.0966,71.9985,72.0966,11402.0
2023-12-26 13:05:00,73.44,73.44,73.41,73.42,6083.0,72.077,72.077,72.0476,72.0574,6083.0
2023-12-26 13:10:00,73.44,73.52,73.44,73.48,8297.0,72.077,72.1555,72.077,72.1163,8297.0
2023-12-26 13:15:00,73.48,73.48,73.43,73.45,9743.0,72.1163,72.1163,72.0672,72.0868,9743.0
2023-12-26 13:20:00,73.45,73.57,73.44,73.55,11714.0,72.0868,72.2046,72.077,72.185,11714.0
2023-12-26 13:25:00,73.55,73.56,73.5,73.51,14369.0,72.185,72.1948,72.1359,72.1457,14369.0
2023-12-26 13:30:00,73.51,73.56,73.5,73.5,5644.0,72.1457,72.1948,72.1359,72.1359,5644.0
2023-12-26 13:35:00,73.49,73.5,73.46,73.49,9041.0,72.1261,72.1359,72.0966,72.1261,9041.0
2023-12-26 13:40:00,73.49,73.53,73.48,73.53,9912.0,72.1261,72.1653,72.1163,72.1653,9912.0
2023-12-26 13:45:00,73.53,73.56,73.52,73.56,2721.0,72.1653,72.1948,72.1555,72.1948,2721.0
2023-12-26 13:50:00,73.55,73.55,73.46,73.48,3496.0,72.185,72.185,72.0966,72.1163,3496.0
2023-12-26 13:55:00,73.52,73.54,73.46,73.49,16515.0,72.1555,72.1752,72.0966,72.1261,16515.0
2023-12-26 14:00:00,73.49,73.57,73.48,73.53,13841.0,72.1261,72.2046,72.1163,72.1653,13841.0
2023-12-26 14:05:00,73.54,73.58,73.54,73.57,13852.0,72.1752,72.2144,72.1752,72.2046,13852.0
2023-12-26 14:10:00,73.59,73.62,73.57,73.58,12948.0,72.2242,72.2537,72.2046,72.2144,12948.0
2023-12-26 14:15:00,73.57,73.63,73.57,73.63,7064.0,72.2046,72.2635,72.2046,72.2635,7064.0
2023-12-26 14:20:00,73.64,73.64,73.6,73.62,12148.0,72.2733,72.2733,72.234,72.2537,12148.0
2023-12-26 14:25:00,73.62,73.68,73.61,73.68,25534.0,72.2537,72.3126,72.2439,72.3126,25534.0
2023-12-26 14:30:00,73.69,73.76,73.68,73.72,28550.0,72.3224,72.3911,72.3126,72.3518,28550.0
2023-12-26 14:35:00,73.72,73.79,73.72,73.79,12440.0,72.3518,72.4205,72.3518,72.4205,12440.0
2023-12-26 14:40:00,73.77,73.78,73.65,73.66,8668.0,72.4009,72.4107,72.2831,72.2929,8668.0
2023-12-26 14:45:00,73.67,73.72,73.67,73.71,8062.0,72.3028,72.3518,72.3028,72.342,8062.0
2023-12-26 14:50:00,73.7,73.71,73.67,73.71,2800.0,72.3322,72.342,72.3028,72.342,2800.0
2023-12-26 14:55:00,73.7,73.76,73.7,73.74,6899.0,72.3322,72.3911,72.3322,72.3715,6899.0
2023-12-26 15:00:00,73.77,73.77,73.68,73.76,11307.0,72.4009,72.4009,72.3126,72.3911,11307.0
2023-12-26 15:05:00,73.75,73.75,73.64,73.65,10966.0,72.3813,72.3813,72.2733,72.2831,10966.0
2023-12-26 15:10:00,73.66,73.73,73.66,73.71,6913.0,72.2929,72.3616,72.2929,72.342,6913.0
2023-12-26 15:15:00,73.7,73.7,73.67,73.7,9788.0,72.3322,72.3322,72.3028,72.3322,9788.0
2023-12-26 15:20:00,73.7,73.82,73.69,73.81,19395.0,72.3322,72.45,72.3224,72.4402,19395.0
2023-12-26 15:25:00,73.81,74.05,73.81,73.83,45890.0,72.4402,72.6757,72.4402,72.4598,45890.0
2023-12-26 15:30:00,73.83,73.93,73.83,73.9,31375.0,72.4598,72.5579,72.4598,72.5285,31375.0
2023-12-26 15:35:00,73.9,73.92,73.73,73.75,32008.0,72.5285,72.5481,72.3616,72.3813,32008.0
2023-12-26 15:40:00,73.74,73.75,73.7,73.72,17760.0,72.3715,72.3813,72.3322,72.3518,17760.0
2023-12-26 15:45:00,73.72,73.8,73.63,73.63,22051.0,72.3518,72.4303,72.2635,72.2635,22051.0
2023-12-26 15:50:00,73.63,73.76,73.54,73.61,69986.0,72.2635,72.3911,72.1752,72.2439,69986.0
2023-12-26 15:55:00,73.61,73.66,73.49,73.63,44557.0,72.2439,72.2929,72.1261,72.2635,44557.0
2023-12-27 09:30:00,73.43,73.61,73.23,73.57,107888.0,72.0672,72.2439,71.8709,72.2046,107888.0
2023-12-27 09:35:00,73.57,73.64,73.5,73.61,85278.0,72.2046,72.2733,72.1359,72.2439,85278.0
2023-12-27 09:40:00,73.61,73.78,73.59,73.77,61152.0,72.2439,72.4107,72.2242,72.4009,61152.0
2023-12-27 09:45:00,73.76,73.78,73.69,73.78,24934.0,72.3911,72.4107,72.3224,72.4107,24934.0
2023-12-27 09:50:00,73.78,73.9,73.77,73.84,64975.0,72.4107,72.5285,72.4009,72.4696,64975.0
2023-12-27 09:55:00,73.85,73.86,73.79,73.8,19274.0,72.4794,72.4892,72.4205,72.4303,19274.0
2023-12-27 10:00:00,73.8,73.87,73.75,73.86,33857.0,72.4303,72.499,72.3813,72.4892,33857.0
2023-12-27 10:05:00,73.86,73.91,73.83,73.91,20621.0,72.4892,72.5383,72.4598,72.5383,20621.0
2023-12-27 10:10:00,73.9,74.07,73.82,73.91,62675.0,72.5285,72.6953,72.45,72.5383,62675.0
2023-12-27 10:15:00,73.92,73.98,73.8,73.84,25062.0,72.5481,72.607,72.4303,72.4696,25062.0
2023-12-27 10:20:00,73.81,73.98,73.72,73.96,50112.0,72.4402,72.607,72.3518,72.5874,50112.0
2023-12-27 10:25:00,73.97,74.05,73.94,74.02,20312.0,72.5972,72.6757,72.5677,72.6463,20312.0
2023-12-27 10:30:00,74.03,74.09,74.0,74.01,31739.0,72.6561,72.715,72.6266,72.6364,31739.0
2023-12-27 10:35:00,74.0,74.0,73.85,73.93,29774.0,72.6266,72.6266,72.4794,72.5579,29774.0
2023-12-27 10:40:00,73.94,73.96,73.83,73.87,17472.0,72.5677,72.5874,72.4598,72.499,17472.0
2023-12-27 10:45:00,73.87,73.91,73.81,73.82,23203.0,72.499,72.5383,72.4402,72.45,23203.0
2023-12-27 10:50:00,73.81,73.85,73.73,73.85,20493.0,72.4402,72.4794,72.3616,72.4794,20493.0
2023-12-27 10:55:00,73.83,73.87,73.81,73.84,12235.0,72.4598,72.499,72.4402,72.4696,12235.0
2023-12-27 11:00:00,73.83,73.84,73.73,73.79,15181.0,72.4598,72.4696,72.3616,72.4205,15181.0
2023-12-27 11:05:00,73.78,73.87,73.78,73.79,15739.0,72.4107,72.499,72.4107,72.4205,15739.0
2023-12-27 11:10:00,73.78,73.88,73.75,73.87,10333.0,72.4107,72.5089,72.3813,72.499,10333.0
2023-12-27 11:15:00,73.87,73.9,73.86,73.9,21543.0,72.499,72.5285,72.4892,72.5285,21543.0
2023-12-27 11:20:00,73.9,73.91,73.82,73.84,24052.0,72.5285,72.5383,72.45,72.4696,24052.0
2023-12-27 11:25:00,73.82,73.85,73.76,73.83,22124.0,72.45,72.4794,72.3911,72.4598,22124.0
2023-12-27 11:30:00,73.84,73.92,73.83,73.9,19400.0,72.4696,72.5481,72.4598,72.5285,19400.0
2023-12-27 11:35:00,73.91,73.98,73.91,73.97,24440.0,72.5383,72.607,72.5383,72.5972,24440.0
2023-12-27 11:40:00,73.98,74.06,73.97,74.02,24905.0,72.607,72.6855,72.5972,72.6463,24905.0
2023-12-27 11:45:00,74.02,74.03,73.97,74.0,24731.0,72.6463,72.6561,72.5972,72.6266,24731.0
2023-12-27 11:50:00,74.02,74.06,73.97,74.03,6368.0,72.6463,72.6855,72.5972,72.6561,6368.0
2023-12-27 11:55:00,74.03,74.06,73.99,74.0,11002.0,72.6561,72.6855,72.6168,72.6266,11002.0
2023-12-27 12:00:00,73.97,74.02,73.88,73.95,15285.0,72.5972,72.6463,72.5089,72.5776,15285.0
2023-12-27 12:05:00,73.95,73.98,73.94,73.96,10966.0,72.5776,72.607,72.5677,72.5874,10966.0
2023-12-27 12:10:00,73.99,74.06,73.98,74.05,16353.0,72.6168,72.6855,72.607,72.6757,16353.0
2023-12-27 12:15:00,74.06,74.09,74.04,74.06,10200.0,72.6855,72.715,72.6659,72.6855,10200.0
2023-12-27 12:20:00,74.08,74.12,74.04,74.06,11183.0,72.7051,72.7444,72.6659,72.6855,11183.0
2023-12-27 12:25:00,74.06,74.06,74.01,74.01,9369.0,72.6855,72.6855,72.6364,72.6364,9369.0
2023-12-27 12:30:00,74.0,74.06,74.0,74.04,9689.0,72.6266,72.6855,72.6266,72.6659,9689.0
2023-12-27 12:35:00,74.01,74.04,73.96,73.99,17554.0,72.6364,72.6659,72.5874,72.6168,17554.0
2023-12-27 12:40:00,73.98,73.98,73.83,73.86,30814.0,72.607,72.607,72.4598,72.4892,30814.0
2023-12-27 12:45:00,73.85,73.91,73.84,73.9,11961.0,72.4794,72.5383,72.4696,72.5285,11961.0
2023-12-27 12:50:00,73.89,73.92,73.88,73.9,26204.0,72.5187,72.5481,72.5089,72.5285,26204.0
2023-12-27 12:55:00,73.91,73.99,73.91,73.94,8700.0,72.5383,72.6168,72.5383,72.5677,8700.0
2023-12-27 13:00:00,73.96,74.12,73.94,74.11,27140.0,72.5874,72.7444,72.5677,72.7346,27140.0
2023-12-27 13:05:00,74.12,74.41,74.11,74.38,178686.0,72.7444,73.029,72.7346,72.9996,178686.0
2023-12-27 13:10:00,74.37,74.42,74.21,74.21,151231.0,72.9898,73.0388,72.8327,72.8327,151231.0
2023-12-27 13:15:00,74.23,74.3,74.2,74.23,68955.0,72.8524,72.9211,72.8229,72.8524,68955.0
2023-12-27 13:20:00,74.23,74.27,74.19,74.21,35415.0,72.8524,72.8916,72.8131,72.8327,35415.0
2023-12-27 13:25:00,74.19,74.23,74.12,74.17,34323.0,72.8131,72.8524,72.7444,72.7935,34323.0
2023-12-27 13:30:00,74.18,74.22,74.09,74.1,24680.0,72.8033,72.8425,72.715,72.7248,24680.0
2023-12-27 13:35:00,74.12,74.16,74.09,74.15,25902.0,72.7444,72.7837,72.715,72.7738,25902.0
2023-12-27 13:40:00,74.16,74.22,74.15,74.19,25437.0,72.7837,72.8425,72.7738,72.8131,25437.0
2023-12-27 13:45:00,74.19,74.2,74.13,74.17,25432.0,72.8131,72.8229,72.7542,72.7935,25432.0
2023-12-27 13:50:00,74.17,74.2,74.08,74.12,48100.0,72.7935,72.8229,72.7051,72.7444,48100.0
2023-12-27 13:55:00,74.15,74.15,74.0,74.0,34288.0,72.7738,72.7738,72.6266,72.6266,34288.0
2023-12-27 14:00:00,73.99,73.99,73.56,73.63,126243.0,72.6168,72.6168,72.1948,72.2635,126243.0
2023-12-27 14:05:00,73.62,73.8,73.56,73.77,55876.0,72.2537,72.4303,72.1948,72.4009,55876.0
2023-12-27 14:10:00,73.78,73.78,73.59,73.68,99238.0,72.4107,72.4107,72.2242,72.3126,99238.0
2023-12-27 14:15:00,73.69,73.83,73.64,73.83,37902.0,72.3224,72.4598,72.2733,72.4598,37902.0
2023-12-27 14:20:00,73.83,73.95,73.83,73.91,74512.0,72.4598,72.5776,72.4598,72.5383,74512.0
2023-12-27 14:25:00,73.92,74.05,73.86,73.96,72820.0,72.5481,72.6757,72.4892,72.5874,72820.0
2023-12-27 14:30:00,73.97,73.97,73.83,73.88,35754.0,72.5972,72.5972,72.4598,72.5089,35754.0
2023-12-27 14:35:00,73.88,73.92,73.85,73.85,14305.0,72.5089,72.5481,72.4794,72.4794,14305.0
2023-12-27 14:40:00,73.84,73.84,73.73,73.76,35193.0,72.4696,72.4696,72.3616,72.3911,35193.0
2023-12-27 14:45:00,73.76,73.81,73.74,73.81,10352.0,72.3911,72.4402,72.3715,72.4402,10352.0
2023-12-27 14:50:00,73.8,73.82,73.72,73.73,12811.0,72.4303,72.45,72.3518,72.3616,12811.0
2023-12-27 14:55:00,73.71,73.9,73.71,73.87,18719.0,72.342,72.5285,72.342,72.499,18719.0
2023-12-27 15:00:00,73.88,73.97,73.83,73.93,16651.0,72.5089,72.5972,72.4598,72.5579,16651.0
2023-12-27 15:05:00,73.94,73.97,73.84,73.94,22550.0,72.5677,72.5972,72.4696,72.5677,22550.0
2023-12-27 15:10:00,73.95,74.01,73.91,73.93,23492.0,72.5776,72.6364,72.5383,72.5579,23492.0
2023-12-27 15:15:00,73.92,74.02,73.92,73.97,15452.0,72.5481,72.6463,72.5481,72.5972,15452.0
2023-12-27 15:20:00,73.97,74.01,73.95,73.95,16561.0,72.5972,72.6364,72.5776,72.5776,16561.0
2023-12-27 15:25:00,73.93,73.95,73.84,73.93,21952.0,72.5579,72.5776,72.4696,72.5579,21952.0
2023-12-27 15:30:00,73.93,74.03,73.88,74.02,8497.0,72.5579,72.6561,72.5089,72.6463,8497.0
2023-12-27 15:35:00,74.03,74.12,74.02,74.06,18625.0,72.6561,72.7444,72.6463,72.6855,18625.0
2023-12-27 15:40:00,74.07,74.08,73.83,73.85,29718.0,72.6953,72.7051,72.4598,72.4794,29718.0
2023-12-27 15:45:00,73.85,73.86,73.77,73.79,23231.0,72.4794,72.4892,72.4009,72.4205,23231.0
2023-12-27 15:50:00,73.79,73.92,73.69,73.9,101201.0,72.4205,72.5481,72.3224,72.5285,101201.0
2023-12-27 15:55:00,73.91,74.34,73.91,74.31,79102.0,72.5383,72.9603,72.5383,72.9309,79102.0
2023-12-28 09:30:00,74.09,74.54,74.09,74.4,71726.0,72.715,73.1566,72.715,73.0192,71726.0
2023-12-28 09:35:00,74.44,74.5,74.37,74.37,82921.0,73.0585,73.1173,72.9898,72.9898,82921.0
2023-12-28 09:40:00,74.39,74.44,74.21,74.21,59021.0,73.0094,73.0585,72.8327,72.8327,59021.0
2023-12-28 09:45:00,74.22,74.4,74.21,74.39,35694.0,72.8425,73.0192,72.8327,73.0094,35694.0
2023-12-28 09:50:00,74.4,74.49,74.35,74.47,34879.0,73.0192,73.1075,72.9701,73.0879,34879.0
2023-12-28 09:55:00,74.47,74.54,74.39,74.4,24726.0,73.0879,73.1566,73.0094,73.0192,24726.0
2023-12-28 10:00:00,74.39,74.43,74.38,74.41,24251.0,73.0094,73.0486,72.9996,73.029,24251.0
2023-12-28 10:05:00,74.42,74.49,74.36,74.43,28050.0,73.0388,73.1075,72.9799,73.0486,28050.0
2023-12-28 10:10:00,74.44,74.57,74.41,74.51,25825.0,73.0585,73.186,73.029,73.1272,25825.0
2023-12-28 10:15:00,74.5,74.58,74.47,74.5,18550.0,73.1173,73.1959,73.0879,73.1173,18550.0
2023-12-28 10:20:00,74.5,74.54,74.48,74.49,11280.0,73.1173,73.1566,73.0977,73.1075,11280.0
2023-12-28 10:25:00,74.49,74.55,74.48,74.53,25455.0,73.1075,73.1664,73.0977,73.1468,25455.0
2023-12-28 10:30:00,74.54,74.61,74.53,74.6,25281.0,73.1566,73.2253,73.1468,73.2155,25281.0
2023-12-28 10:35:00,74.61,74.61,74.57,74.57,19555.0,73.2253,73.2253,73.186,73.186,19555.0
2023-12-28 10:40:00,74.55,74.62,74.53,74.59,28396.0,73.1664,73.2351,73.1468,73.2057,28396.0
2023-12-28 10:45:00,74.58,74.63,74.52,74.62,16761.0,73.1959,73.2449,73.137,73.2351,16761.0
2023-12-28 10:50:00,74.62,74.63,74.51,74.53,35128.0,73.2351,73.2449,73.1272,73.1468,35128.0
2023-12-28 10:55:00,74.54,74.55,74.37,74.43,56982.0,73.1566,73.1664,72.9898,73.0486,56982.0
2023-12-28 11:00:00,74.43,74.47,74.42,74.45,32504.0,73.0486,73.0879,73.0388,73.0683,32504.0
2023-12-28 11:05:00,74.45,74.48,74.38,74.44,33796.0,73.0683,73.0977,72.9996,73.0585,33796.0
2023-12-28 11:10:00,74.45,74.49,74.41,74.45,16921.0,73.0683,73.1075,73.029,73.0683,16921.0
2023-12-28 11:15:00,74.44,74.44,74.31,74.32,35820.0,73.0585,73.0585,72.9309,72.9407,35820.0
2023-12-28 11:20:00,74.32,74.43,74.28,74.35,27978.0,72.9407,73.0486,72.9014,72.9701,27978.0
2023-12-28 11:25:00,74.35,74.38,74.28,74.36,40239.0,72.9701,72.9996,72.9014,72.9799,40239.0
2023-12-28 11:30:00,74.36,74.45,74.34,74.36,20200.0,72.9799,73.0683,72.9603,72.9799,20200.0
2023-12-28 11:35:00,74.35,74.38,74.32,74.38,12131.0,72.9701,72.9996,72.9407,72.9996,12131.0
2023-12-28 11:40:00,74.38,74.41,74.37,74.4,15671.0,72.9996,73.029,72.9898,73.0192,15671.0
2023-12-28 11:45:00,74.4,74.43,74.38,74.41,11949.0,73.0192,73.0486,72.9996,73.029,11949.0
2023-12-28 11:50:00,74.42,74.52,74.42,74.49,48816.0,73.0388,73.137,73.0388,73.1075,48816.0
2023-12-28 11:55:00,74.5,74.5,74.4,74.42,20440.0,73.1173,73.1173,73.0192,73.0388,20440.0
2023-12-28 12:00:00,74.41,74.51,74.38,74.48,14000.0,73.029,73.1272,72.9996,73.0977,14000.0
2023-12-28 12:05:00,74.48,74.56,74.48,74.54,17996.0,73.0977,73.1762,73.0977,73.1566,17996.0
2023-12-28 12:10:00,74.53,74.55,74.44,74.44,9722.0,73.1468,73.1664,73.0585,73.0585,9722.0
2023-12-28 12:15:00,74.46,74.52,74.45,74.47,15915.0,73.0781,73.137,73.0683,73.0879,15915.0
2023-12-28 12:20:00,74.47,74.48,74.42,74.47,11188.0,73.0879,73.0977,73.0388,73.0879,11188.0
2023-12-28 12:25:00,74.47,74.48,74.39,74.4,14407.0,73.0879,73.0977,73.0094,73.0192,14407.0
2023-12-28 12:30:00,74.37,74.47,74.36,74.45,16700.0,72.9898,73.0879,72.9799,73.0683,16700.0
2023-12-28 12:35:00,74.45,74.5,74.45,74.49,8925.0,73.0683,73.1173,73.0683,73.1075,8925.0
2023-12-28 12:40:00,74.49,74.54,74.48,74.54,11370.0,73.1075,73.1566,73.0977,73.1566,11370.0
2023-12-28 12:45:00,74.55,74.6,74.53,74.53,15821.0,73.1664,73.2155,73.1468,73.1468,15821.0
2023-12-28 12:50:00,74.51,74.62,74.51,74.6,16523.0,73.1272,73.2351,73.1272,73.2155,16523.0
2023-12-28 12:55:00,74.61,74.71,74.61,74.63,30810.0,73.2253,73.3234,73.2253,73.2449,30810.0
2023-12-28 13:00:00,74.63,74.67,74.32,74.44,67021.0,73.2449,73.2842,72.9407,73.0585,67021.0
2023-12-28 13:05:00,74.44,74.54,74.29,74.53,37240.0,73.0585,73.1566,72.9112,73.1468,37240.0
2023-12-28 13:10:00,74.53,74.58,74.47,74.52,20029.0,73.1468,73.1959,73.0879,73.137,20029.0
2023-12-28 13:15:00,74.52,74.64,74.51,74.64,12917.0,73.137,73.2547,73.1272,73.2547,12917.0
2023-12-28 13:20:00,74.63,74.66,74.59,74.63,11960.0,73.2449,73.2744,73.2057,73.2449,11960.0
2023-12-28 13:25:00,74.63,74.64,74.53,74.55,22481.0,73.2449,73.2547,73.1468,73.1664,22481.0
2023-12-28 13:30:00,74.56,74.62,74.56,74.62,8700.0,73.1762,73.2351,73.1762,73.2351,8700.0
2023-12-28 13:35:00,74.62,74.77,74.59,74.66,24018.0,73.2351,73.3823,73.2057,73.2744,24018.0
2023-12-28 13:40:00,74.65,74.65,74.52,74.57,20278.0,73.2646,73.2646,73.137,73.186,20278.0
2023-12-28 13:45:00,74.57,74.59,74.52,74.56,13160.0,73.186,73.2057,73.137,73.1762,13160.0
2023-12-28 13:50:00,74.56,74.64,74.56,74.6,20008.0,73.1762,73.2547,73.1762,73.2155,20008.0
2023-12-28 13:55:00,74.6,74.6,74.53,74.56,7890.0,73.2155,73.2155,73.1468,73.1762,7890.0
2023-12-28 14:00:00,74.56,74.64,74.55,74.64,17027.0,73.1762,73.2547,73.1664,73.2547,17027.0
2023-12-28 14:05:00,74.65,74.65,74.61,74.65,14110.0,73.2646,73.2646,73.2253,73.2646,14110.0
2023-12-28 14:10:00,74.65,74.75,74.63,74.71,21402.0,73.2646,73.3627,73.2449,73.3234,21402.0
2023-12-28 14:15:00,74.69,74.74,74.66,74.66,14535.0,73.3038,73.3529,73.2744,73.2744,14535.0
2023-12-28 14:20:00,74.66,74.69,74.63,74.68,16840.0,73.2744,73.3038,73.2449,73.294,16840.0
2023-12-28 14:25:00,74.68,74.74,74.68,74.71,12096.0,73.294,73.3529,73.294,73.3234,12096.0
2023-12-28 14:30:00,74.71,74.79,74.66,74.7,20606.0,73.3234,73.402,73.2744,73.3136,20606.0
2023-12-28 14:35:00,74.7,74.79,74.69,74.75,29096.0,73.3136,73.402,73.3038,73.3627,29096.0
2023-12-28 14:40:00,74.75,74.76,74.68,74.69,9479.0,73.3627,73.3725,73.294,73.3038,9479.0
2023-12-28 14:45:00,74.69,74.78,74.68,74.78,12254.0,73.3038,73.3921,73.294,73.3921,12254.0
2023-12-28 14:50:00,74.79,74.79,74.68,74.7,11009.0,73.402,73.402,73.294,73.3136,11009.0
2023-12-28 14:55:00,74.71,74.77,74.71,74.75,12810.0,73.3234,73.3823,73.3234,73.3627,12810.0
2023-12-28 15:00:00,74.75,74.75,74.66,74.69,21212.0,73.3627,73.3627,73.2744,73.3038,21212.0
2023-12-28 15:05:00,74.69,74.75,74.68,74.69,14360.0,73.3038,73.3627,73.294,73.3038,14360.0
2023-12-28 15:10:00,74.7,74.7,74.53,74.65,51563.0,73.3136,73.3136,73.1468,73.2646,51563.0
2023-12-28 15:15:00,74.64,74.77,74.55,74.76,42291.0,73.2547,73.3823,73.1664,73.3725,42291.0
2023-12-28 15:20:00,74.77,74.8,74.7,74.71,14740.0,73.3823,73.4118,73.3136,73.3234,14740.0
2023-12-28 15:25:00,74.71,74.74,74.65,74.69,13071.0,73.3234,73.3529,73.2646,73.3038,13071.0
2023-12-28 15:30:00,74.69,74.72,74.65,74.67,17126.0,73.3038,73.3333,73.2646,73.2842,17126.0
2023-12-28 15:35:00,74.68,74.79,74.68,74.76,18794.0,73.294,73.402,73.294,73.3725,18794.0
2023-12-28 15:40:00,74.77,74.85,74.74,74.83,16461.0,73.3823,73.4609,73.3529,73.4412,16461.0
2023-12-28 15:45:00,74.82,74.83,74.59,74.64,28465.0,73.4314,73.4412,73.2057,73.2547,28465.0
2023-12-28 15:50:00,74.64,74.69,74.43,74.44,124864.0,73.2547,73.3038,73.0486,73.0585,124864.0
2023-12-28 15:55:00,74.43,74.56,74.33,74.53,91508.0,73.0486,73.1762,72.9505,73.1468,91508.0
2023-12-29 09:30:00,74.41,74.66,74.36,74.64,92088.0,73.029,73.2744,72.9799,73.2547,92088.0
2023-12-29 09:35:00,74.64,74.69,74.53,74.54,68471.0,73.2547,73.3038,73.1468,73.1566,68471.0
2023-12-29 09:40:00,74.54,74.57,74.46,74.54,29171.0,73.1566,73.186,73.0781,73.1566,29171.0
2023-12-29 09:45:00,74.54,74.55,74.36,74.36,28386.0,73.1566,73.1664,72.9799,72.9799,28386.0
2023-12-29 09:50:00,74.38,74.47,74.37,74.4,33805.0,72.9996,73.0879,72.9898,73.0192,33805.0
2023-12-29 09:55:00,74.4,74.46,74.36,74.45,22807.0,73.0192,73.0781,72.9799,73.0683,22807.0
2023-12-29 10:00:00,74.46,74.57,74.46,74.54,14025.0,73.0781,73.186,73.0781,73.1566,14025.0
2023-12-29 10:05:00,74.54,74.58,74.43,74.46,32226.0,73.1566,73.1959,73.0486,73.0781,32226.0
2023-12-29 10:10:00,74.46,74.5,74.41,74.42,33670.0,73.0781,73.1173,73.029,73.0388,33670.0
2023-12-29 10:15:00,74.42,74.46,74.41,74.46,17188.0,73.0388,73.0781,73.029,73.0781,17188.0
2023-12-29 10:20:00,74.45,74.49,74.4,74.45,19651.0,73.0683,73.1075,73.0192,73.0683,19651.0
2023-12-29 10:25:00,74.45,74.51,74.45,74.5,15411.0,73.0683,73.1272,73.0683,73.1173,15411.0
2023-12-29 10:30:00,74.52,74.55,74.36,74.44,83662.0,73.137,73.1664,72.9799,73.0585,83662.0
2023-12-29 10:35:00,74.43,74.47,74.39,74.47,26300.0,73.0486,73.0879,73.0094,73.0879,26300.0
2023-12-29 10:40:00,74.46,74.47,74.38,74.45,71556.0,73.0781,73.0879,72.9996,73.0683,71556.0
2023-12-29 10:45:00,74.44,74.48,74.02,74.24,125801.0,73.0585,73.0977,72.6463,72.8622,125801.0
2023-12-29 10:50:00,74.25,74.34,74.16,74.17,70362.0,72.872,72.9603,72.7837,72.7935,70362.0
2023-12-29 10:55:00,74.17,74.29,74.13,74.18,33519.0,72.7935,72.9112,72.7542,72.8033,33519.0
2023-12-29 11:00:00,74.2,74.32,74.2,74.3,23543.0,72.8229,72.9407,72.8229,72.9211,23543.0
2023-12-29 11:05:00,74.31,74.33,74.2,74.24,49284.0,72.9309,72.9505,72.8229,72.8622,49284.0
2023-12-29 11:10:00,74.23,74.25,74.05,74.06,52223.0,72.8524,72.872,72.6757,72.6855,52223.0
2023-12-29 11:15:00,74.06,74.06,73.8,73.95,85379.0,72.6855,72.6855,72.4303,72.5776,85379.0
2023-12-29 11:20:00,73.96,73.96,73.82,73.87,26257.0,72.5874,72.5874,72.45,72.499,26257.0
2023-12-29 11:25:00,73.87,73.95,73.71,73.73,38624.0,72.499,72.5776,72.342,72.3616,38624.0
2023-12-29 11:30:00,73.71,73.87,73.7,73.73,30713.0,72.342,72.499,72.3322,72.3616,30713.0
2023-12-29 11:35:00,73.73,73.81,73.64,73.81,27737.0,72.3616,72.4402,72.2733,72.4402,27737.0
2023-12-29 11:40:00,73.8,73.85,73.71,73.77,25381.0,72.4303,72.4794,72.342,72.4009,25381.0
2023-12-29 11:45:00,73.77,73.82,73.74,73.81,33385.0,72.4009,72.45,72.3715,72.4402,33385.0
2023-12-29 11:50:00,73.82,73.82,73.59,73.73,37913.0,72.45,72.45,72.2242,72.3616,37913.0
2023-12-29 11:55:00,73.72,73.75,73.64,73.68,28164.0,72.3518,72.3813,72.2733,72.3126,28164.0
2023-12-29 12:00:00,73.68,73.82,73.65,73.66,35119.0,72.3126,72.45,72.2831,72.2929,35119.0
2023-12-29 12:05:00,73.66,73.7,73.54,73.64,38845.0,72.2929,72.3322,72.1752,72.2733,38845.0
2023-12-29 12:10:00,73.64,73.69,73.49,73.55,77593.0,72.2733,72.3224,72.1261,72.185,77593.0
2023-12-29 12:15:00,73.52,73.65,73.49,73.62,49135.0,72.1555,72.2831,72.1261,72.2537,49135.0
2023-12-29 12:20:00,73.63,73.68,73.39,73.52,64159.0,72.2635,72.3126,72.0279,72.1555,64159.0
2023-12-29 12:25:00,73.49,73.56,73.47,73.53,19632.0,72.1261,72.1948,72.1065,72.1653,19632.0
2023-12-29 12:30:00,73.53,73.59,73.5,73.56,15489.0,72.1653,72.2242,72.1359,72.1948,15489.0
2023-12-29 12:35:00,73.57,73.68,73.56,73.66,24453.0,72.2046,72.3126,72.1948,72.2929,24453.0
2023-12-29 12:40:00,73.66,73.71,73.65,73.71,18978.0,72.2929,72.342,72.2831,72.342,18978.0
2023-12-29 12:45:00,73.7,73.77,73.61,73.65,70390.0,72.3322,72.4009,72.2439,72.2831,70390.0
2023-12-29 12:50:00,73.64,73.79,73.62,73.74,22678.0,72.2733,72.4205,72.2537,72.3715,22678.0
2023-12-29 12:55:00,73.75,73.94,73.75,73.9,27675.0,72.3813,72.5677,72.3813,72.5285,27675.0
2023-12-29 13:00:00,73.9,74.02,73.82,73.98,33632.0,72.5285,72.6463,72.45,72.607,33632.0
2023-12-29 13:05:00,73.98,74.07,73.97,74.02,27815.0,72.607,72.6953,72.5972,72.6463,27815.0
2023-12-29 13:10:00,74.03,74.14,74.02,74.04,49352.0,72.6561,72.764,72.6463,72.6659,49352.0
2023-12-29 13:15:00,74.04,74.07,73.9,73.92,88854.0,72.6659,72.6953,72.5285,72.5481,88854.0
2023-12-29 13:20:00,73.91,73.98,73.84,73.88,17973.0,72.5383,72.607,72.4696,72.5089,17973.0
2023-12-29 13:25:00,73.88,73.93,73.85,73.88,21757.0,72.5089,72.5579,72.4794,72.5089,21757.0
2023-12-29 13:30:00,73.89,74.02,73.89,73.95,18696.0,72.5187,72.6463,72.5187,72.5776,18696.0
2023-12-29 13:35:00,73.95,74.06,73.95,74.05,16431.0,72.5776,72.6855,72.5776,72.6757,16431.0
2023-12-29 13:40:00,74.05,74.12,74.0,74.08,25829.0,72.6757,72.7444,72.6266,72.7051,25829.0
2023-12-29 13:45:00,74.08,74.13,74.04,74.12,16949.0,72.7051,72.7542,72.6659,72.7444,16949.0
2023-12-29 13:50:00,74.12,74.15,73.99,73.99,36541.0,72.7444,72.7738,72.6168,72.6168,36541.0
2023-12-29 13:55:00,74.0,74.08,73.96,74.02,22213.0,72.6266,72.7051,72.5874,72.6463,22213.0
2023-12-29 14:00:00,74.03,74.09,74.0,74.06,17200.0,72.6561,72.715,72.6266,72.6855,17200.0
2023-12-29 14:05:00,74.05,74.11,74.04,74.05,19939.0,72.6757,72.7346,72.6659,72.6757,19939.0
2023-12-29 14:10:00,74.05,74.09,74.01,74.06,62077.0,72.6757,72.715,72.6364,72.6855,62077.0
2023-12-29 14:15:00,74.05,74.15,74.02,74.12,25970.0,72.6757,72.7738,72.6463,72.7444,25970.0
2023-12-29 14:20:00,74.15,74.24,74.13,74.22,18466.0,72.7738,72.8622,72.7542,72.8425,18466.0
2023-12-29 14:25:00,74.22,74.26,74.07,74.12,18604.0,72.8425,72.8818,72.6953,72.7444,18604.0
2023-12-29 14:30:00,74.11,74.2,74.1,74.18,31100.0,72.7346,72.8229,72.7248,72.8033,31100.0
2023-12-29 14:35:00,74.18,74.21,74.15,74.17,9835.0,72.8033,72.8327,72.7738,72.7935,9835.0
2023-12-29 14:40:00,74.16,74.21,74.13,74.19,14834.0,72.7837,72.8327,72.7542,72.8131,14834.0
2023-12-29 14:45:00,74.2,74.23,74.19,74.21,17373.0,72.8229,72.8524,72.8131,72.8327,17373.0
2023-12-29 14:50:00,74.21,74.27,74.21,74.25,23102.0,72.8327,72.8916,72.8327,72.872,23102.0
2023-12-29 14:55:00,74.25,74.3,74.22,74.25,21270.0,72.872,72.9211,72.8425,72.872,21270.0
2023-12-29 15:00:00,74.24,74.26,74.13,74.14,24693.0,72.8622,72.8818,72.7542,72.764,24693.0
2023-12-29 15:05:00,74.14,74.36,74.12,74.34,36713.0,72.764,72.9799,72.7444,72.9603,36713.0
2023-12-29 15:10:00,74.34,74.4,74.25,74.35,59326.0,72.9603,73.0192,72.872,72.9701,59326.0
2023-12-29 15:15:00,74.34,74.37,74.22,74.23,66071.0,72.9603,72.9898,72.8425,72.8524,66071.0
2023-12-29 15:20:00,74.23,74.26,74.08,74.23,46978.0,72.8524,72.8818,72.7051,72.8524,46978.0
2023-12-29 15:25:00,74.23,74.38,74.22,74.36,31301.0,72.8524,72.9996,72.8425,72.9799,31301.0
2023-12-29 15:30:00,74.36,74.36,74.24,74.27,39002.0,72.9799,72.9799,72.8622,72.8916,39002.0
2023-12-29 15:35:00,74.26,74.34,74.26,74.31,28817.0,72.8818,72.9603,72.8818,72.9309,28817.0
2023-12-29 15:40:00,74.32,74.37,74.19,74.19,56962.0,72.9407,72.9898,72.8131,72.8131,56962.0
2023-12-29 15:45:00,74.19,74.28,74.13,74.14,44641.0,72.8131,72.9014,72.7542,72.764,44641.0
2023-12-29 15:50:00,74.15,74.37,74.06,74.08,198754.0,72.7738,72.9898,72.6855,72.7051,198754.0
2023-12-29 15:55:00,74.07,74.51,73.93,74.35,175148.0,72.6953,73.1272,72.5579,72.9701,175148.0
2024-01-02 09:30:00,73.12,73.98,73.1,73.94,176038.0,71.763,72.607,71.7433,72.5677,176038.0
2024-01-02 09:35:00,73.95,73.96,73.55,73.58,107654.0,72.5776,72.5874,72.185,72.2144,107654.0
2024-01-02 09:40:00,73.59,73.86,73.59,73.76,116916.0,72.2242,72.4892,72.2242,72.3911,116916.0
2024-01-02 09:45:00,73.76,73.97,73.75,73.82,154764.0,72.3911,72.5972,72.3813,72.45,154764.0
2024-01-02 09:50:00,73.82,73.97,73.76,73.78,88159.0,72.45,72.5972,72.3911,72.4107,88159.0
2024-01-02 09:55:00,73.78,74.12,73.76,74.12,75054.0,72.4107,72.7444,72.3911,72.7444,75054.0
2024-01-02 10:00:00,74.12,74.24,74.07,74.19,86611.0,72.7444,72.8622,72.6953,72.8131,86611.0
2024-01-02 10:05:00,74.2,74.26,74.08,74.18,96189.0,72.8229,72.8818,72.7051,72.8033,96189.0
2024-01-02 10:10:00,74.17,74.27,74.1,74.15,54297.0,72.7935,72.8916,72.7248,72.7738,54297.0
2024-01-02 10:15:00,74.15,74.17,74.06,74.12,62441.0,72.7738,72.7935,72.6855,72.7444,62441.0
2024-01-02 10:20:00,74.11,74.27,74.11,74.14,51775.0,72.7346,72.8916,72.7346,72.764,51775.0
2024-01-02 10:25:00,74.17,74.2,73.96,74.03,78062.0,72.7935,72.8229,72.5874,72.6561,78062.0
2024-01-02 10:30:00,74.04,74.06,73.91,74.04,49435.0,72.6659,72.6855,72.5383,72.6659,49435.0
2024-01-02 10:35:00,74.03,74.13,74.01,74.12,45084.0,72.6561,72.7542,72.6364,72.7444,45084.0
2024-01-02 10:40:00,74.13,74.38,74.13,74.33,38931.0,72.7542,72.9996,72.7542,72.9505,38931.0
2024-01-02 10:45:00,74.3,74.43,74.3,74.39,35952.0,72.9211,73.0486,72.9211,73.0094,35952.0
2024-01-02 10:50:00,74.39,74.43,74.3,74.33,20605.0,73.0094,73.0486,72.9211,72.9505,20605.0
2024-01-02 10:55:00,74.34,74.35,74.26,74.3,28686.0,72.9603,72.9701,72.8818,72.9211,28686.0
2024-01-02 11:00:00,74.28,74.39,74.27,74.38,26243.0,72.9014,73.0094,72.8916,72.9996,26243.0
2024-01-02 11:05:00,74.37,74.38,74.19,74.35,18154.0,72.9898,72.9996,72.8131,72.9701,18154.0
2024-01-02 11:10:00,74.34,74.42,74.11,74.19,42444.0,72.9603,73.0388,72.7346,72.8131,42444.0
2024-01-02 11:15:00,74.21,74.26,74.17,74.21,35143.0,72.8327,72.8818,72.7935,72.8327,35143.0
2024-01-02 11:20:00,74.21,74.24,74.14,74.17,11670.0,72.8327,72.8622,72.764,72.7935,11670.0
2024-01-02 11:25:00,74.18,74.23,74.12,74.23,12916.0,72.8033,72.8524,72.7444,72.8524,12916.0
2024-01-02 11:30:00,74.21,74.32,74.16,74.31,16560.0,72.8327,72.9407,72.7837,72.9309,16560.0
2024-01-02 11:35:00,74.3,74.31,74.14,74.14,16971.0,72.9211,72.9309,72.764,72.764,16971.0
2024-01-02 11:40:00,74.13,74.27,74.11,74.27,6764.0,72.7542,72.8916,72.7346,72.8916,6764.0
2024-01-02 11:45:00,74.26,74.51,74.25,74.5,30925.0,72.8818,73.1272,72.872,73.1173,30925.0
2024-01-02 11:50:00,74.52,74.56,74.48,74.54,13972.0,73.137,73.1762,73.0977,73.1566,13972.0
2024-01-02 11:55:00,74.54,74.62,74.53,74.56,19710.0,73.1566,73.2351,73.1468,73.1762,19710.0
2024-01-02 12:00:00,74.58,74.65,74.57,74.59,18997.0,73.1959,73.2646,73.186,73.2057,18997.0
2024-01-02 12:05:00,74.59,74.64,74.55,74.61,11750.0,73.2057,73.2547,73.1664,73.2253,11750.0
2024-01-02 12:10:00,74.63,74.76,74.63,74.72,27821.0,73.2449,73.3725,73.2449,73.3333,27821.0
2024-01-02 12:15:00,74.71,74.71,74.52,74.65,65475.0,73.3234,73.3234,73.137,73.2646,65475.0
2024-01-02 12:20:00,74.68,74.71,74.6,74.65,22070.0,73.294,73.3234,73.2155,73.2646,22070.0
2024-01-02 12:25:00,74.65,74.69,74.59,74.61,15042.0,73.2646,73.3038,73.2057,73.2253,15042.0
2024-01-02 12:30:00,74.62,74.68,74.61,74.67,9718.0,73.2351,73.294,73.2253,73.2842,9718.0
2024-01-02 12:35:00,74.69,74.81,74.68,74.79,14117.0,73.3038,73.4216,73.294,73.402,14117.0
2024-01-02 12:40:00,74.81,74.85,74.79,74.84,19922.0,73.4216,73.4609,73.402,73.451,19922.0
2024-01-02 12:45:00,74.84,74.85,74.74,74.8,28187.0,73.451,73.4609,73.3529,73.4118,28187.0
2024-01-02 12:50:00,74.8,74.8,74.66,74.7,17244.0,73.4118,73.4118,73.2744,73.3136,17244.0
2024-01-02 12:55:00,74.7,74.7,74.61,74.69,13694.0,73.3136,73.3136,73.2253,73.3038,13694.0
2024-01-02 13:00:00,74.68,74.68,74.56,74.58,14942.0,73.294,73.294,73.1762,73.1959,14942.0
2024-01-02 13:05:00,74.57,74.63,74.52,74.54,11369.0,73.186,73.2449,73.137,73.1566,11369.0
2024-01-02 13:10:00,74.53,74.56,74.47,74.54,16227.0,73.1468,73.1762,73.0879,73.1566,16227.0
2024-01-02 13:15:00,74.53,74.61,74.47,74.57,10973.0,73.1468,73.2253,73.0879,73.186,10973.0
2024-01-02 13:20:00,74.59,74.59,74.46,74.57,9122.0,73.2057,73.2057,73.0781,73.186,9122.0
2024-01-02 13:25:00,74.56,74.63,74.51,74.52,10683.0,73.1762,73.2449,73.1272,73.137,10683.0
2024-01-02 13:30:00,74.51,74.57,74.39,74.57,18628.0,73.1272,73.186,73.0094,73.186,18628.0
2024-01-02 13:35:00,74.55,74.61,74.55,74.59,18033.0,73.1664,73.2253,73.1664,73.2057,18033.0
2024-01-02 13:40:00,74.59,74.63,74.53,74.53,9819.0,73.2057,73.2449,73.1468,73.1468,9819.0
2024-01-02 13:45:00,74.52,74.62,74.49,74.56,13971.0,73.137,73.2351,73.1075,73.1762,13971.0
2024-01-02 13:50:00,74.54,74.58,74.4,74.42,19400.0,73.1566,73.1959,73.0192,73.0388,19400.0
2024-01-02 13:55:00,74.43,74.44,74.25,74.33,31672.0,73.0486,73.0585,72.872,72.9505,31672.0
2024-01-02 14:00:00,74.33,74.34,74.23,74.27,25079.0,72.9505,72.9603,72.8524,72.8916,25079.0
2024-01-02 14:05:00,74.28,74.31,74.16,74.24,30672.0,72.9014,72.9309,72.7837,72.8622,30672.0
2024-01-02 14:10:00,74.23,74.3,74.22,74.24,16839.0,72.8524,72.9211,72.8425,72.8622,16839.0
2024-01-02 14:15:00,74.23,74.24,74.19,74.19,9843.0,72.8524,72.8622,72.8131,72.8131,9843.0
2024-01-02 14:20:00,74.18,74.23,74.09,74.09,8659.0,72.8033,72.8524,72.715,72.715,8659.0
2024-01-02 14:25:00,74.1,74.2,74.06,74.19,19484.0,72.7248,72.8229,72.6855,72.8131,19484.0
2024-01-02 14:30:00,74.17,74.24,74.09,74.09,16841.0,72.7935,72.8622,72.715,72.715,16841.0
2024-01-02 14:35:00,74.09,74.11,74.03,74.04,5360.0,72.715,72.7346,72.6561,72.6659,5360.0
2024-01-02 14:40:00,74.02,74.08,73.99,73.99,16180.0,72.6463,72.7051,72.6168,72.6168,16180.0
2024-01-02 14:45:00,73.97,74.04,73.87,73.88,26418.0,72.5972,72.6659,72.499,72.5089,26418.0
2024-01-02 14:50:00,73.89,73.94,73.77,73.83,32422.0,72.5187,72.5677,72.4009,72.4598,32422.0
2024-01-02 14:55:00,73.8,73.84,73.76,73.76,12975.0,72.4303,72.4696,72.3911,72.3911,12975.0
2024-01-02 15:00:00,73.76,73.82,73.72,73.73,38993.0,72.3911,72.45,72.3518,72.3616,38993.0
2024-01-02 15:05:00,73.72,73.83,73.63,73.73,38410.0,72.3518,72.4598,72.2635,72.3616,38410.0
2024-01-02 15:10:00,73.75,73.78,73.72,73.78,17460.0,72.3813,72.4107,72.3518,72.4107,17460.0
2024-01-02 15:15:00,73.77,73.88,73.68,73.84,27756.0,72.4009,72.5089,72.3126,72.4696,27756.0
2024-01-02 15:20:00,73.83,73.93,73.77,73.84,15518.0,72.4598,72.5579,72.4009,72.4696,15518.0
2024-01-02 15:25:00,73.86,73.9,73.79,73.82,23500.0,72.4892,72.5285,72.4205,72.45,23500.0
2024-01-02 15:30:00,73.82,73.93,73.81,73.85,20609.0,72.45,72.5579,72.4402,72.4794,20609.0
2024-01-02 15:35:00,73.85,73.85,73.78,73.81,15336.0,72.4794,72.4794,72.4107,72.4402,15336.0
2024-01-02 15:40:00,73.81,73.9,73.77,73.88,24411.0,72.4402,72.5285,72.4009,72.5089,24411.0
2024-01-02 15:45:00,73.87,73.96,73.86,73.95,28877.0,72.499,72.5874,72.4892,72.5776,28877.0
2024-01-02 15:50:00,73.97,74.31,73.97,74.22,93689.0,72.5972,72.9309,72.5972,72.8425,93689.0
2024-01-02 15:55:00,74.24,74.48,74.15,74.46,88357.0,72.8622,73.0977,72.7738,73.0781,88357.0
2024-01-03 09:30:00,73.57,73.82,73.48,73.51,177650.0,72.2046,72.45,72.1163,72.1457,177650.0
2024-01-03 09:35:00,73.51,73.64,73.4,73.56,158670.0,72.1457,72.2733,72.0378,72.1948,158670.0
2024-01-03 09:40:00,73.57,73.59,73.31,73.33,97072.0,72.2046,72.2242,71.9494,71.9691,97072.0
2024-01-03 09:45:00,73.33,73.44,73.19,73.36,125140.0,71.9691,72.077,71.8317,71.9985,125140.0
2024-01-03 09:50:00,73.36,73.45,73.28,73.31,66313.0,71.9985,72.0868,71.92,71.9494,66313.0
2024-01-03 09:55:00,73.32,73.35,73.17,73.26,61147.0,71.9592,71.9887,71.812,71.9004,61147.0
2024-01-03 10:00:00,73.25,73.6,73.22,73.48,81393.0,71.8905,72.234,71.8611,72.1163,81393.0
2024-01-03 10:05:00,73.5,73.59,73.31,73.34,61975.0,72.1359,72.2242,71.9494,71.9789,61975.0
2024-01-03 10:10:00,73.35,73.37,72.98,72.99,89331.0,71.9887,72.0083,71.6256,71.6354,89331.0
2024-01-03 10:15:00,73.0,73.03,72.89,73.0,67850.0,71.6452,71.6746,71.5372,71.6452,67850.0
2024-01-03 10:20:00,72.99,73.08,72.94,73.08,41099.0,71.6354,71.7237,71.5863,71.7237,41099.0
2024-01-03 10:25:00,73.09,73.21,73.08,73.11,48186.0,71.7335,71.8513,71.7237,71.7531,48186.0
2024-01-03 10:30:00,73.08,73.17,72.95,73.04,36745.0,71.7237,71.812,71.5961,71.6844,36745.0
2024-01-03 10:35:00,73.02,73.05,72.71,72.74,99185.0,71.6648,71.6943,71.3606,71.39,99185.0
2024-01-03 10:40:00,72.74,72.74,72.59,72.61,67369.0,71.39,71.39,71.2428,71.2624,67369.0
2024-01-03 10:45:00,72.61,72.68,72.58,72.62,28859.0,71.2624,71.3311,71.233,71.2722,28859.0
2024-01-03 10:50:00,72.6,72.69,72.57,72.58,47962.0,71.2526,71.3409,71.2232,71.233,47962.0
2024-01-03 10:55:00,72.59,72.86,72.57,72.79,76367.0,71.2428,71.5078,71.2232,71.4391,76367.0
2024-01-03 11:00:00,72.79,73.01,72.79,72.91,116656.0,71.4391,71.655,71.4391,71.5569,116656.0
2024-01-03 11:05:00,72.91,73.01,72.87,72.97,60547.0,71.5569,71.655,71.5176,71.6157,60547.0
2024-01-03 11:10:00,72.99,73.01,72.89,72.9,26296.0,71.6354,71.655,71.5372,71.547,26296.0
2024-01-03 11:15:00,72.9,73.0,72.81,72.84,47528.0,71.547,71.6452,71.4587,71.4882,47528.0
2024-01-03 11:20:00,72.88,72.97,72.83,72.93,24351.0,71.5274,71.6157,71.4783,71.5765,24351.0
2024-01-03 11:25:00,72.92,73.07,72.89,72.99,44398.0,71.5667,71.7139,71.5372,71.6354,44398.0
2024-01-03 11:30:00,72.96,73.04,72.9,72.94,19141.0,71.6059,71.6844,71.547,71.5863,19141.0
2024-01-03 11:35:00,72.96,73.01,72.86,72.87,15247.0,71.6059,71.655,71.5078,71.5176,15247.0
2024-01-03 11:40:00,72.87,72.96,72.75,72.95,26129.0,71.5176,71.6059,71.3998,71.5961,26129.0
2024-01-03 11:45:00,72.94,72.99,72.9,72.99,13181.0,71.5863,71.6354,71.547,71.6354,13181.0
2024-01-03 11:50:00,72.98,73.07,72.98,73.01,14240.0,71.6256,71.7139,71.6256,71.655,14240.0
2024-01-03 11:55:00,73.01,73.03,72.94,72.94,15700.0,71.655,71.6746,71.5863,71.5863,15700.0
2024-01-03 12:00:00,72.94,73.03,72.92,73.03,15472.0,71.5863,71.6746,71.5667,71.6746,15472.0
2024-01-03 12:05:00,73.04,73.1,72.95,72.97,22925.0,71.6844,71.7433,71.5961,71.6157,22925.0
2024-01-03 12:10:00,72.98,73.01,72.91,72.93,29730.0,71.6256,71.655,71.5569,71.5765,29730.0
2024-01-03 12:15:00,72.93,73.0,72.85,72.85,20551.0,71.5765,71.6452,71.498,71.498,20551.0
2024-01-03 12:20:00,72.86,72.9,72.78,72.89,23700.0,71.5078,71.547,71.4293,71.5372,23700.0
2024-01-03 12:25:00,72.89,73.04,72.88,73.04,50554.0,71.5372,71.6844,71.5274,71.6844,50554.0
2024-01-03 12:30:00,73.05,73.13,73.01,73.09,43353.0,71.6943,71.7728,71.655,71.7335,43353.0
2024-01-03 12:35:00,73.1,73.15,73.1,73.14,16222.0,71.7433,71.7924,71.7433,71.7826,16222.0
2024-01-03 12:40:00,73.15,73.33,73.15,73.26,51360.0,71.7924,71.9691,71.7924,71.9004,51360.0
2024-01-03 12:45:00,73.28,73.31,73.21,73.31,31124.0,71.92,71.9494,71.8513,71.9494,31124.0
2024-01-03 12:50:00,73.28,73.3,73.2,73.22,14301.0,71.92,71.9396,71.8415,71.8611,14301.0
2024-01-03 12:55:00,73.22,73.46,73.22,73.44,70038.0,71.8611,72.0966,71.8611,72.077,70038.0
2024-01-03 13:00:00,73.43,73.65,73.43,73.52,60575.0,72.0672,72.2831,72.0672,72.1555,60575.0
2024-01-03 13:05:00,73.51,73.55,73.44,73.53,26713.0,72.1457,72.185,72.077,72.1653,26713.0
2024-01-03 13:10:00,73.53,73.58,73.52,73.57,17742.0,72.1653,72.2144,72.1555,72.2046,17742.0
2024-01-03 13:15:00,73.57,73.63,73.56,73.58,14667.0,72.2046,72.2635,72.1948,72.2144,14667.0
2024-01-03 13:20:00,73.6,73.63,73.56,73.61,19009.0,72.234,72.2635,72.1948,72.2439,19009.0
2024-01-03 13:25:00,73.61,73.63,73.54,73.55,24606.0,72.2439,72.2635,72.1752,72.185,24606.0
2024-01-03 13:30:00,73.55,73.58,73.45,73.47,40104.0,72.185,72.2144,72.0868,72.1065,40104.0
2024-01-03 13:35:00,73.46,73.55,73.38,73.49,28120.0,72.0966,72.185,72.0181,72.1261,28120.0
2024-01-03 13:40:00,73.51,73.55,73.45,73.45,20594.0,72.1457,72.185,72.0868,72.0868,20594.0
2024-01-03 13:45:00,73.45,73.48,73.38,73.45,26712.0,72.0868,72.1163,72.0181,72.0868,26712.0
2024-01-03 13:50:00,73.44,73.49,73.38,73.4,11650.0,72.077,72.1261,72.0181,72.0378,11650.0
2024-01-03 13:55:00,73.37,73.42,73.35,73.36,9650.0,72.0083,72.0574,71.9887,71.9985,9650.0
2024-01-03 14:00:00,73.33,73.5,73.08,73.15,112484.0,71.9691,72.1359,71.7237,71.7924,112484.0
2024-01-03 14:05:00,73.15,73.29,72.92,73.26,87941.0,71.7924,71.9298,71.5667,71.9004,87941.0
2024-01-03 14:10:00,73.26,73.45,73.11,73.18,72455.0,71.9004,72.0868,71.7531,71.8218,72455.0
2024-01-03 14:15:00,73.18,73.33,73.09,73.24,24952.0,71.8218,71.9691,71.7335,71.8807,24952.0
2024-01-03 14:20:00,73.25,73.35,73.16,73.33,43406.0,71.8905,71.9887,71.8022,71.9691,43406.0
2024-01-03 14:25:00,73.32,73.8,73.29,73.7,152723.0,71.9592,72.4303,71.9298,72.3322,152723.0
2024-01-03 14:30:00,73.72,73.79,73.5,73.65,83743.0,72.3518,72.4205,72.1359,72.2831,83743.0
2024-01-03 14:35:00,73.63,73.67,73.51,73.61,45310.0,72.2635,72.3028,72.1457,72.2439,45310.0
2024-01-03 14:40:00,73.64,73.79,73.53,73.74,40699.0,72.2733,72.4205,72.1653,72.3715,40699.0
2024-01-03 14:45:00,73.74,73.76,73.54,73.61,35865.0,72.3715,72.3911,72.1752,72.2439,35865.0
2024-01-03 14:50:00,73.59,73.64,73.51,73.56,24728.0,72.2242,72.2733,72.1457,72.1948,24728.0
2024-01-03 14:55:00,73.55,73.56,73.44,73.45,20770.0,72.185,72.1948,72.077,72.0868,20770.0
2024-01-03 15:00:00,73.45,73.45,73.14,73.16,42626.0,72.0868,72.0868,71.7826,71.8022,42626.0
2024-01-03 15:05:00,73.18,73.21,73.07,73.16,29391.0,71.8218,71.8513,71.7139,71.8022,29391.0
2024-01-03 15:10:00,73.15,73.2,73.04,73.11,38588.0,71.7924,71.8415,71.6844,71.7531,38588.0
2024-01-03 15:15:00,73.1,73.1,72.98,73.03,17356.0,71.7433,71.7433,71.6256,71.6746,17356.0
2024-01-03 15:20:00,73.03,73.06,72.89,72.91,13085.0,71.6746,71.7041,71.5372,71.5569,13085.0
2024-01-03 15:25:00,72.92,72.99,72.84,72.99,24559.0,71.5667,71.6354,71.4882,71.6354,24559.0
2024-01-03 15:30:00,72.98,73.22,72.95,73.16,34803.0,71.6256,71.8611,71.5961,71.8022,34803.0
2024-01-03 15:35:00,73.17,73.19,73.05,73.12,34146.0,71.812,71.8317,71.6943,71.763,34146.0
2024-01-03 15:40:00,73.13,73.16,72.94,72.94,19425.0,71.7728,71.8022,71.5863,71.5863,19425.0
2024-01-03 15:45:00,72.94,73.02,72.91,72.93,51279.0,71.5863,71.6648,71.5569,71.5765,51279.0
2024-01-03 15:50:00,72.93,72.95,72.52,72.63,162511.0,71.5765,71.5961,71.1741,71.2821,162511.0
2024-01-03 15:55:00,72.61,72.84,72.61,72.65,67349.0,71.2624,71.4882,71.2624,71.3017,67349.0
2024-01-04 09:30:00,73.01,73.32,72.86,73.19,70069.0,71.655,71.9592,71.5078,71.8317,70069.0
2024-01-04 09:35:00,73.17,73.29,73.01,73.2,103979.0,71.812,71.9298,71.655,71.8415,103979.0
2024-01-04 09:40:00,73.18,73.39,73.08,73.31,70336.0,71.8218,72.0279,71.7237,71.9494,70336.0
2024-01-04 09:45:00,73.31,73.41,73.1,73.17,105566.0,71.9494,72.0476,71.7433,71.812,105566.0
2024-01-04 09:50:00,73.17,73.41,73.16,73.36,86633.0,71.812,72.0476,71.8022,71.9985,86633.0
2024-01-04 09:55:00,73.36,73.49,73.34,73.44,69601.0,71.9985,72.1261,71.9789,72.077,69601.0
2024-01-04 10:00:00,73.43,73.78,73.41,73.77,161836.0,72.0672,72.4107,72.0476,72.4009,161836.0
2024-01-04 10:05:00,73.78,73.81,73.63,73.8,163956.0,72.4107,72.4402,72.2635,72.4303,163956.0
2024-01-04 10:10:00,73.81,73.92,73.71,73.92,111705.0,72.4402,72.5481,72.342,72.5481,111705.0
2024-01-04 10:15:00,73.92,73.93,73.72,73.74,61092.0,72.5481,72.5579,72.3518,72.3715,61092.0
2024-01-04 10:20:00,73.74,73.74,73.58,73.66,38644.0,72.3715,72.3715,72.2144,72.2929,38644.0
2024-01-04 10:25:00,73.66,73.77,73.6,73.69,32353.0,72.2929,72.4009,72.234,72.3224,32353.0
2024-01-04 10:30:00,73.69,73.81,73.59,73.76,35897.0,72.3224,72.4402,72.2242,72.3911,35897.0
2024-01-04 10:35:00,73.75,73.84,73.67,73.67,28127.0,72.3813,72.4696,72.3028,72.3028,28127.0
2024-01-04 10:40:00,73.69,73.9,73.68,73.89,30768.0,72.3224,72.5285,72.3126,72.5187,30768.0
2024-01-04 10:45:00,73.89,73.92,73.79,73.91,25767.0,72.5187,72.5481,72.4205,72.5383,25767.0
2024-01-04 10:50:00,73.89,73.91,73.76,73.82,21861.0,72.5187,72.5383,72.3911,72.45,21861.0
2024-01-04 10:55:00,73.82,73.93,73.74,73.84,36046.0,72.45,72.5579,72.3715,72.4696,36046.0
2024-01-04 11:00:00,73.85,73.9,73.8,73.84,19678.0,72.4794,72.5285,72.4303,72.4696,19678.0
2024-01-04 11:05:00,73.86,73.9,73.82,73.89,19622.0,72.4892,72.5285,72.45,72.5187,19622.0
2024-01-04 11:10:00,73.9,74.25,73.89,74.22,95505.0,72.5285,72.872,72.5187,72.8425,95505.0
2024-01-04 11:15:00,74.22,74.33,74.16,74.16,64737.0,72.8425,72.9505,72.7837,72.7837,64737.0
2024-01-04 11:20:00,74.16,74.3,74.16,74.3,19218.0,72.7837,72.9211,72.7837,72.9211,19218.0
2024-01-04 11:25:00,74.29,74.38,74.23,74.26,44970.0,72.9112,72.9996,72.8524,72.8818,44970.0
2024-01-04 11:30:00,74.26,74.28,74.16,74.2,65955.0,72.8818,72.9014,72.7837,72.8229,65955.0
2024-01-04 11:35:00,74.21,74.33,74.19,74.23,47097.0,72.8327,72.9505,72.8131,72.8524,47097.0
2024-01-04 11:40:00,74.22,74.22,74.1,74.1,35513.0,72.8425,72.8425,72.7248,72.7248,35513.0
2024-01-04 11:45:00,74.11,74.15,74.05,74.05,48032.0,72.7346,72.7738,72.6757,72.6757,48032.0
2024-01-04 11:50:00,74.05,74.05,73.81,73.93,75314.0,72.6757,72.6757,72.4402,72.5579,75314.0
2024-01-04 11:55:00,73.93,73.94,73.87,73.9,23344.0,72.5579,72.5677,72.499,72.5285,23344.0
2024-01-04 12:00:00,73.9,73.92,73.63,73.74,46648.0,72.5285,72.5481,72.2635,72.3715,46648.0
2024-01-04 12:05:00,73.74,73.8,73.68,73.71,28985.0,72.3715,72.4303,72.3126,72.342,28985.0
2024-01-04 12:10:00,73.72,73.81,73.71,73.74,23159.0,72.3518,72.4402,72.342,72.3715,23159.0
2024-01-04 12:15:00,73.72,73.76,73.68,73.76,21940.0,72.3518,72.3911,72.3126,72.3911,21940.0
2024-01-04 12:20:00,73.77,73.77,73.55,73.59,52466.0,72.4009,72.4009,72.185,72.2242,52466.0
2024-01-04 12:25:00,73.61,73.67,73.52,73.54,30042.0,72.2439,72.3028,72.1555,72.1752,30042.0
2024-01-04 12:30:00,73.54,73.54,73.3,73.35,40577.0,72.1752,72.1752,71.9396,71.9887,40577.0
2024-01-04 12:35:00,73.34,73.47,73.31,73.45,41187.0,71.9789,72.1065,71.9494,72.0868,41187.0
2024-01-04 12:40:00,73.44,73.44,73.23,73.27,29084.0,72.077,72.077,71.8709,71.9102,29084.0
2024-01-04 12:45:00,73.27,73.33,73.15,73.33,42959.0,71.9102,71.9691,71.7924,71.9691,42959.0
2024-01-04 12:50:00,73.31,73.36,73.23,73.35,26132.0,71.9494,71.9985,71.8709,71.9887,26132.0
2024-01-04 12:55:00,73.3,73.35,73.23,73.35,15044.0,71.9396,71.9887,71.8709,71.9887,15044.0
2024-01-04 13:00:00,73.34,73.41,73.3,73.41,22798.0,71.9789,72.0476,71.9396,72.0476,22798.0
2024-01-04 13:05:00,73.4,73.47,73.35,73.42,26764.0,72.0378,72.1065,71.9887,72.0574,26764.0
2024-01-04 13:10:00,73.42,73.46,73.34,73.42,17984.0,72.0574,72.0966,71.9789,72.0574,17984.0
2024-01-04 13:15:00,73.41,73.46,73.38,73.43,11558.0,72.0476,72.0966,72.0181,72.0672,11558.0
2024-01-04 13:20:00,73.41,73.52,73.41,73.47,12005.0,72.0476,72.1555,72.0476,72.1065,12005.0
2024-01-04 13:25:00,73.47,73.54,73.46,73.51,15251.0,72.1065,72.1752,72.0966,72.1457,15251.0
2024-01-04 13:30:00,73.51,73.54,73.44,73.45,13153.0,72.1457,72.1752,72.077,72.0868,13153.0
2024-01-04 13:35:00,73.46,73.46,73.33,73.41,19538.0,72.0966,72.0966,71.9691,72.0476,19538.0
2024-01-04 13:40:00,73.42,73.45,73.35,73.45,8650.0,72.0574,72.0868,71.9887,72.0868,8650.0
2024-01-04 13:45:00,73.48,73.49,73.42,73.47,10007.0,72.1163,72.1261,72.0574,72.1065,10007.0
2024-01-04 13:50:00,73.49,73.51,73.43,73.45,19348.0,72.1261,72.1457,72.0672,72.0868,19348.0
2024-01-04 13:55:00,73.43,73.48,73.37,73.42,17735.0,72.0672,72.1163,72.0083,72.0574,17735.0
2024-01-04 14:00:00,73.4,73.51,73.38,73.41,9160.0,72.0378,72.1457,72.0181,72.0476,9160.0
2024-01-04 14:05:00,73.41,73.44,73.36,73.39,13650.0,72.0476,72.077,71.9985,72.0279,13650.0
2024-01-04 14:10:00,73.39,73.51,73.32,73.5,28910.0,72.0279,72.1457,71.9592,72.1359,28910.0
2024-01-04 14:15:00,73.5,73.54,73.43,73.43,20075.0,72.1359,72.1752,72.0672,72.0672,20075.0
2024-01-04 14:20:00,73.41,73.45,73.31,73.32,31972.0,72.0476,72.0868,71.9494,71.9592,31972.0
2024-01-04 14:25:00,73.33,73.38,73.27,73.32,6865.0,71.9691,72.0181,71.9102,71.9592,6865.0
2024-01-04 14:30:00,73.29,73.33,73.25,73.33,13189.0,71.9298,71.9691,71.8905,71.9691,13189.0
2024-01-04 14:35:00,73.3,73.32,73.21,73.23,6020.0,71.9396,71.9592,71.8513,71.8709,6020.0
2024-01-04 14:40:00,73.24,73.28,73.21,73.22,14386.0,71.8807,71.92,71.8513,71.8611,14386.0
2024-01-04 14:45:00,73.22,73.35,73.16,73.34,25998.0,71.8611,71.9887,71.8022,71.9789,25998.0
2024-01-04 14:50:00,73.37,73.49,73.37,73.45,57382.0,72.0083,72.1261,72.0083,72.0868,57382.0
2024-01-04 14:55:00,73.46,73.51,73.37,73.4,22919.0,72.0966,72.1457,72.0083,72.0378,22919.0
2024-01-04 15:00:00,73.41,73.42,73.22,73.25,19572.0,72.0476,72.0574,71.8611,71.8905,19572.0
2024-01-04 15:05:00,73.27,73.46,73.25,73.45,23952.0,71.9102,72.0966,71.8905,72.0868,23952.0
2024-01-04 15:10:00,73.43,73.47,73.32,73.32,26409.0,72.0672,72.1065,71.9592,71.9592,26409.0
2024-01-04 15:15:00,73.31,73.32,73.1,73.17,59132.0,71.9494,71.9592,71.7433,71.812,59132.0
2024-01-04 15:20:00,73.15,73.21,73.09,73.11,28867.0,71.7924,71.8513,71.7335,71.7531,28867.0
2024-01-04 15:25:00,73.1,73.15,73.05,73.14,23639.0,71.7433,71.7924,71.6943,71.7826,23639.0
2024-01-04 15:30:00,73.14,73.31,73.11,73.25,41777.0,71.7826,71.9494,71.7531,71.8905,41777.0
2024-01-04 15:35:00,73.25,73.3,73.21,73.26,16200.0,71.8905,71.9396,71.8513,71.9004,16200.0
2024-01-04 15:40:00,73.26,73.3,73.17,73.25,31752.0,71.9004,71.9396,71.812,71.8905,31752.0
2024-01-04 15:45:00,73.26,73.3,73.03,73.05,35919.0,71.9004,71.9396,71.6746,71.6943,35919.0
2024-01-04 15:50:00,73.05,73.09,72.74,72.86,130018.0,71.6943,71.7335,71.39,71.5078,130018.0
2024-01-04 15:55:00,72.88,72.93,72.76,72.86,130120.0,71.5274,71.5765,71.4096,71.5078,130120.0
2024-01-05 09:30:00,72.73,72.9,72.45,72.87,111541.0,71.3802,71.547,71.1054,71.5176,111541.0
2024-01-05 09:35:00,72.87,72.94,72.72,72.72,223485.0,71.5176,71.5863,71.3704,71.3704,223485.0
2024-01-05 09:40:00,72.72,72.83,72.56,72.72,172426.0,71.3704,71.4783,71.2134,71.3704,172426.0
2024-01-05 09:45:00,72.73,72.89,72.69,72.86,73422.0,71.3802,71.5372,71.3409,71.5078,73422.0
2024-01-05 09:50:00,72.87,72.98,72.82,72.86,74099.0,71.5176,71.6256,71.4685,71.5078,74099.0
2024-01-05 09:55:00,72.87,72.9,72.73,72.83,67082.0,71.5176,71.547,71.3802,71.4783,67082.0
2024-01-05 10:00:00,72.83,73.55,72.82,73.52,151820.0,71.4783,72.185,71.4685,72.1555,151820.0
2024-01-05 10:05:00,73.55,73.73,73.5,73.67,51922.0,72.185,72.3616,72.1359,72.3028,51922.0
2024-01-05 10:10:00,73.68,73.79,73.39,73.47,197130.0,72.3126,72.4205,72.0279,72.1065,197130.0
2024-01-05 10:15:00,73.46,73.49,73.25,73.32,63210.0,72.0966,72.1261,71.8905,71.9592,63210.0
2024-01-05 10:20:00,73.3,73.45,73.25,73.43,56384.0,71.9396,72.0868,71.8905,72.0672,56384.0
2024-01-05 10:25:00,73.44,73.46,73.22,73.24,58627.0,72.077,72.0966,71.8611,71.8807,58627.0
2024-01-05 10:30:00,73.24,73.37,73.11,73.34,64128.0,71.8807,72.0083,71.7531,71.9789,64128.0
2024-01-05 10:35:00,73.35,73.35,73.19,73.21,36406.0,71.9887,71.9887,71.8317,71.8513,36406.0
2024-01-05 10:40:00,73.2,73.47,73.16,73.43,37903.0,71.8415,72.1065,71.8022,72.0672,37903.0
2024-01-05 10:45:00,73.41,73.49,73.4,73.41,31035.0,72.0476,72.1261,72.0378,72.0476,31035.0
2024-01-05 10:50:00,73.44,73.59,73.33,73.51,29012.0,72.077,72.2242,71.9691,72.1457,29012.0
2024-01-05 10:55:00,73.51,73.57,73.38,73.43,20891.0,72.1457,72.2046,72.0181,72.0672,20891.0
2024-01-05 11:00:00,73.42,73.48,73.34,73.34,30760.0,72.0574,72.1163,71.9789,71.9789,30760.0
2024-01-05 11:05:00,73.34,73.41,73.19,73.35,102190.0,71.9789,72.0476,71.8317,71.9887,102190.0
2024-01-05 11:10:00,73.34,73.53,73.29,73.48,27255.0,71.9789,72.1653,71.9298,72.1163,27255.0
2024-01-05 11:15:00,73.49,73.5,73.08,73.14,79412.0,72.1261,72.1359,71.7237,71.7826,79412.0
2024-01-05 11:20:00,73.15,73.25,73.03,73.15,58306.0,71.7924,71.8905,71.6746,71.7924,58306.0
2024-01-05 11:25:00,73.16,73.24,73.03,73.07,29017.0,71.8022,71.8807,71.6746,71.7139,29017.0
2024-01-05 11:30:00,73.1,73.14,73.03,73.08,33038.0,71.7433,71.7826,71.6746,71.7237,33038.0
2024-01-05 11:35:00,73.08,73.08,72.94,72.95,24679.0,71.7237,71.7237,71.5863,71.5961,24679.0
2024-01-05 11:40:00,72.95,72.99,72.89,72.95,23037.0,71.5961,71.6354,71.5372,71.5961,23037.0
2024-01-05 11:45:00,72.95,72.95,72.8,72.83,49037.0,71.5961,71.5961,71.4489,71.4783,49037.0
2024-01-05 11:50:00,72.84,72.93,72.83,72.87,20872.0,71.4882,71.5765,71.4783,71.5176,20872.0
2024-01-05 11:55:00,72.88,72.91,72.75,72.76,24348.0,71.5274,71.5569,71.3998,71.4096,24348.0
2024-01-05 12:00:00,72.76,72.77,72.69,72.73,27807.0,71.4096,71.4195,71.3409,71.3802,27807.0
2024-01-05 12:05:00,72.72,72.73,72.25,72.27,104956.0,71.3704,71.3802,70.9091,70.9287,104956.0
2024-01-05 12:10:00,72.28,72.42,72.15,72.34,75030.0,70.9385,71.0759,70.811,70.9974,75030.0
2024-01-05 12:15:00,72.34,72.41,72.26,72.28,23237.0,70.9974,71.0661,70.9189,70.9385,23237.0
2024-01-05 12:20:00,72.27,72.38,72.22,72.23,38050.0,70.9287,71.0367,70.8797,70.8895,38050.0
2024-01-05 12:25:00,72.25,72.3,72.17,72.2,15314.0,70.9091,70.9582,70.8306,70.86,15314.0
2024-01-05 12:30:00,72.19,72.25,72.1,72.16,20650.0,70.8502,70.9091,70.7619,70.8208,20650.0
2024-01-05 12:35:00,72.17,72.36,72.15,72.22,32075.0,70.8306,71.0171,70.811,70.8797,32075.0
2024-01-05 12:40:00,72.24,72.37,72.24,72.36,16712.0,70.8993,71.0269,70.8993,71.0171,16712.0
2024-01-05 12:45:00,72.36,72.4,72.26,72.28,17992.0,71.0171,71.0563,70.9189,70.9385,17992.0
2024-01-05 12:50:00,72.27,72.42,72.27,72.33,9931.0,70.9287,71.0759,70.9287,70.9876,9931.0
2024-01-05 12:55:00,72.32,72.38,72.27,72.29,14609.0,70.9778,71.0367,70.9287,70.9484,14609.0
2024-01-05 13:00:00,72.27,72.27,72.03,72.1,69219.0,70.9287,70.9287,70.6932,70.7619,69219.0
2024-01-05 13:05:00,72.09,72.17,72.08,72.11,20371.0,70.7521,70.8306,70.7423,70.7717,20371.0
2024-01-05 13:10:00,72.11,72.17,72.06,72.11,17006.0,70.7717,70.8306,70.7226,70.7717,17006.0
2024-01-05 13:15:00,72.12,72.14,72.04,72.04,27106.0,70.7815,70.8011,70.703,70.703,27106.0
2024-01-05 13:20:00,72.06,72.28,72.06,72.27,11105.0,70.7226,70.9385,70.7226,70.9287,11105.0
2024-01-05 13:25:00,72.29,72.69,72.29,72.68,50335.0,70.9484,71.3409,70.9484,71.3311,50335.0
2024-01-05 13:30:00,72.68,72.88,72.68,72.81,58716.0,71.3311,71.5274,71.3311,71.4587,58716.0
2024-01-05 13:35:00,72.83,73.05,72.77,73.04,26105.0,71.4783,71.6943,71.4195,71.6844,26105.0
2024-01-05 13:40:00,73.04,73.08,72.89,72.92,30953.0,71.6844,71.7237,71.5372,71.5667,30953.0
2024-01-05 13:45:00,72.94,73.04,72.91,72.96,55670.0,71.5863,71.6844,71.5569,71.6059,55670.0
2024-01-05 13:50:00,72.96,73.0,72.9,72.93,23838.0,71.6059,71.6452,71.547,71.5765,23838.0
2024-01-05 13:55:00,72.92,72.99,72.89,72.92,14399.0,71.5667,71.6354,71.5372,71.5667,14399.0
2024-01-05 14:00:00,72.93,73.06,72.92,73.04,10521.0,71.5765,71.7041,71.5667,71.6844,10521.0
2024-01-05 14:05:00,73.02,73.1,73.01,73.04,17995.0,71.6648,71.7433,71.655,71.6844,17995.0
2024-01-05 14:10:00,73.07,73.2,73.05,73.12,20413.0,71.7139,71.8415,71.6943,71.763,20413.0
2024-01-05 14:15:00,73.13,73.15,72.88,72.92,43629.0,71.7728,71.7924,71.5274,71.5667,43629.0
2024-01-05 14:20:00,72.92,73.04,72.89,72.95,18275.0,71.5667,71.6844,71.5372,71.5961,18275.0
2024-01-05 14:25:00,72.98,73.02,72.92,72.92,9529.0,71.6256,71.6648,71.5667,71.5667,9529.0
2024-01-05 14:30:00,72.93,73.01,72.89,72.94,8892.0,71.5765,71.655,71.5372,71.5863,8892.0
2024-01-05 14:35:00,72.98,73.05,72.89,72.9,12447.0,71.6256,71.6943,71.5372,71.547,12447.0
2024-01-05 14:40:00,72.89,72.89,72.7,72.78,17858.0,71.5372,71.5372,71.3508,71.4293,17858.0
2024-01-05 14:45:00,72.75,72.81,72.63,72.65,25480.0,71.3998,71.4587,71.2821,71.3017,25480.0
2024-01-05 14:50:00,72.63,72.63,72.35,72.44,35808.0,71.2821,71.2821,71.0072,71.0956,35808.0
2024-01-05 14:55:00,72.45,72.51,72.34,72.41,43190.0,71.1054,71.1643,70.9974,71.0661,43190.0
2024-01-05 15:00:00,72.41,72.48,72.36,72.42,21885.0,71.0661,71.1348,71.0171,71.0759,21885.0
2024-01-05 15:05:00,72.42,72.52,72.38,72.47,15827.0,71.0759,71.1741,71.0367,71.125,15827.0
2024-01-05 15:10:00,72.49,72.64,72.41,72.55,38460.0,71.1446,71.2919,71.0661,71.2035,38460.0
2024-01-05 15:15:00,72.54,72.57,72.46,72.5,14339.0,71.1937,71.2232,71.1152,71.1545,14339.0
2024-01-05 15:20:00,72.5,72.61,72.5,72.54,8000.0,71.1545,71.2624,71.1545,71.1937,8000.0
2024-01-05 15:25:00,72.55,72.61,72.4,72.58,24068.0,71.2035,71.2624,71.0563,71.233,24068.0
2024-01-05 15:30:00,72.55,72.55,72.32,72.46,31554.0,71.2035,71.2035,70.9778,71.1152,31554.0
2024-01-05 15:35:00,72.46,72.56,72.46,72.51,10947.0,71.1152,71.2134,71.1152,71.1643,10947.0
2024-01-05 15:40:00,72.55,72.76,72.51,72.76,18220.0,71.2035,71.4096,71.1643,71.4096,18220.0
2024-01-05 15:45:00,72.78,72.87,72.64,72.83,24331.0,71.4293,71.5176,71.2919,71.4783,24331.0
2024-01-05 15:50:00,72.83,73.03,72.78,73.01,49259.0,71.4783,71.6746,71.4293,71.655,49259.0
2024-01-05 15:55:00,73.01,73.07,72.82,72.86,41862.0,71.655,71.7139,71.4685,71.5078,41862.0
2024-01-08 09:30:00,72.07,72.26,71.96,72.2,129738.0,70.7324,70.9189,70.6245,70.86,129738.0
2024-01-08 09:35:00,72.22,72.28,71.93,71.97,99697.0,70.8797,70.9385,70.595,70.6343,99697.0
2024-01-08 09:40:00,71.99,72.0,71.64,71.77,183253.0,70.6539,70.6637,70.3104,70.438,183253.0
2024-01-08 09:45:00,71.79,71.93,71.78,71.87,162428.0,70.4576,70.595,70.4478,70.5362,162428.0
2024-01-08 09:50:00,71.89,72.0,71.54,71.64,115728.0,70.5558,70.6637,70.2123,70.3104,115728.0
2024-01-08 09:55:00,71.64,71.92,71.61,71.9,147510.0,70.3104,70.5852,70.281,70.5656,147510.0
2024-01-08 10:00:00,71.91,72.04,71.84,72.01,74305.0,70.5754,70.703,70.5067,70.6736,74305.0
2024-01-08 10:05:00,72.01,72.07,71.85,71.9,82160.0,70.6736,70.7324,70.5165,70.5656,82160.0
2024-01-08 10:10:00,71.9,72.02,71.85,71.93,65481.0,70.5656,70.6834,70.5165,70.595,65481.0
2024-01-08 10:15:00,71.91,72.07,71.88,72.06,110488.0,70.5754,70.7324,70.546,70.7226,110488.0
2024-01-08 10:20:00,72.07,72.2,72.0,72.2,35566.0,70.7324,70.86,70.6637,70.86,35566.0
2024-01-08 10:25:00,72.19,72.24,72.16,72.23,27809.0,70.8502,70.8993,70.8208,70.8895,27809.0
2024-01-08 10:30:00,72.24,72.63,72.24,72.63,78302.0,70.8993,71.2821,70.8993,71.2821,78302.0
2024-01-08 10:35:00,72.62,72.62,72.44,72.51,25576.0,71.2722,71.2722,71.0956,71.1643,25576.0
2024-01-08 10:40:00,72.52,72.62,72.51,72.55,30180.0,71.1741,71.2722,71.1643,71.2035,30180.0
2024-01-08 10:45:00,72.57,72.65,72.46,72.63,39170.0,71.2232,71.3017,71.1152,71.2821,39170.0
2024-01-08 10:50:00,72.64,72.64,72.36,72.39,31060.0,71.2919,71.2919,71.0171,71.0465,31060.0
2024-01-08 10:55:00,72.39,72.41,72.31,72.32,23160.0,71.0465,71.0661,70.968,70.9778,23160.0
2024-01-08 11:00:00,72.34,72.35,72.12,72.13,47181.0,70.9974,71.0072,70.7815,70.7913,47181.0
2024-01-08 11:05:00,72.14,72.25,72.14,72.2,36603.0,70.8011,70.9091,70.8011,70.86,36603.0
2024-01-08 11:10:00,72.23,72.39,72.19,72.34,45149.0,70.8895,71.0465,70.8502,70.9974,45149.0
2024-01-08 11:15:00,72.34,72.43,72.32,72.43,23438.0,70.9974,71.0858,70.9778,71.0858,23438.0
2024-01-08 11:20:00,72.44,72.5,72.31,72.41,42084.0,71.0956,71.1545,70.968,71.0661,42084.0
2024-01-08 11:25:00,72.41,72.47,72.36,72.39,15100.0,71.0661,71.125,71.0171,71.0465,15100.0
2024-01-08 11:30:00,72.42,72.42,72.33,72.37,14220.0,71.0759,71.0759,70.9876,71.0269,14220.0
2024-01-08 11:35:00,72.37,72.38,72.29,72.3,40958.0,71.0269,71.0367,70.9484,70.9582,40958.0
2024-01-08 11:40:00,72.31,72.48,72.28,72.47,39606.0,70.968,71.1348,70.9385,71.125,39606.0
2024-01-08 11:45:00,72.48,72.53,72.44,72.48,11750.0,71.1348,71.1839,71.0956,71.1348,11750.0
2024-01-08 11:50:00,72.44,72.46,72.39,72.41,7468.0,71.0956,71.1152,71.0465,71.0661,7468.0
2024-01-08 11:55:00,72.44,72.5,72.36,72.48,75279.0,71.0956,71.1545,71.0171,71.1348,75279.0
2024-01-08 12:00:00,72.49,72.67,72.47,72.6,67468.0,71.1446,71.3213,71.125,71.2526,67468.0
2024-01-08 12:05:00,72.58,72.66,72.5,72.51,44541.0,71.233,71.3115,71.1545,71.1643,44541.0
2024-01-08 12:10:00,72.51,72.54,72.43,72.46,8738.0,71.1643,71.1937,71.0858,71.1152,8738.0
2024-01-08 12:15:00,72.47,72.55,72.47,72.53,18238.0,71.125,71.2035,71.125,71.1839,18238.0
2024-01-08 12:20:00,72.51,72.51,72.31,72.4,23884.0,71.1643,71.1643,70.968,71.0563,23884.0
2024-01-08 12:25:00,72.4,72.42,72.36,72.37,12690.0,71.0563,71.0759,71.0171,71.0269,12690.0
2024-01-08 12:30:00,72.38,72.48,72.36,72.47,9250.0,71.0367,71.1348,71.0171,71.125,9250.0
2024-01-08 12:35:00,72.46,72.64,72.45,72.59,13628.0,71.1152,71.2919,71.1054,71.2428,13628.0
2024-01-08 12:40:00,72.59,72.61,72.51,72.58,22074.0,71.2428,71.2624,71.1643,71.233,22074.0
2024-01-08 12:45:00,72.58,72.66,72.58,72.64,12536.0,71.233,71.3115,71.233,71.2919,12536.0
2024-01-08 12:50:00,72.62,72.85,72.62,72.81,18067.0,71.2722,71.498,71.2722,71.4587,18067.0
2024-01-08 12:55:00,72.81,72.82,72.7,72.75,26338.0,71.4587,71.4685,71.3508,71.3998,26338.0
2024-01-08 13:00:00,72.77,72.83,72.76,72.8,9770.0,71.4195,71.4783,71.4096,71.4489,9770.0
2024-01-08 13:05:00,72.82,72.95,72.82,72.83,26380.0,71.4685,71.5961,71.4685,71.4783,26380.0
2024-01-08 13:10:00,72.83,72.84,72.71,72.79,23774.0,71.4783,71.4882,71.3606,71.4391,23774.0
2024-01-08 13:15:00,72.79,72.82,72.76,72.76,15900.0,71.4391,71.4685,71.4096,71.4096,15900.0
2024-01-08 13:20:00,72.76,72.83,72.75,72.81,18901.0,71.4096,71.4783,71.3998,71.4587,18901.0
2024-01-08 13:25:00,72.82,72.84,72.64,72.65,22033.0,71.4685,71.4882,71.2919,71.3017,22033.0
2024-01-08 13:30:00,72.66,72.73,72.65,72.73,7775.0,71.3115,71.3802,71.3017,71.3802,7775.0
2024-01-08 13:35:00,72.74,72.75,72.69,72.7,3525.0,71.39,71.3998,71.3409,71.3508,3525.0
2024-01-08 13:40:00,72.69,72.77,72.69,72.76,13309.0,71.3409,71.4195,71.3409,71.4096,13309.0
2024-01-08 13:45:00,72.77,72.91,72.76,72.88,35127.0,71.4195,71.5569,71.4096,71.5274,35127.0
2024-01-08 13:50:00,72.87,72.9,72.81,72.86,8942.0,71.5176,71.547,71.4587,71.5078,8942.0
2024-01-08 13:55:00,72.86,73.01,72.85,72.98,19813.0,71.5078,71.655,71.498,71.6256,19813.0
2024-01-08 14:00:00,73.0,73.03,72.94,72.98,31545.0,71.6452,71.6746,71.5863,71.6256,31545.0
2024-01-08 14:05:00,72.98,73.05,72.95,73.03,21828.0,71.6256,71.6943,71.5961,71.6746,21828.0
2024-01-08 14:10:00,73.04,73.28,73.04,73.26,50925.0,71.6844,71.92,71.6844,71.9004,50925.0
2024-01-08 14:15:00,73.26,73.31,73.25,73.29,69609.0,71.9004,71.9494,71.8905,71.9298,69609.0
2024-01-08 14:20:00,73.29,73.36,73.24,73.36,20886.0,71.9298,71.9985,71.8807,71.9985,20886.0
2024-01-08 14:25:00,73.35,73.55,73.35,73.52,45643.0,71.9887,72.185,71.9887,72.1555,45643.0
2024-01-08 14:30:00,73.53,73.69,73.53,73.6,36857.0,72.1653,72.3224,72.1653,72.234,36857.0
2024-01-08 14:35:00,73.6,73.6,73.52,73.53,19709.0,72.234,72.234,72.1555,72.1653,19709.0
2024-01-08 14:40:00,73.54,73.65,73.52,73.59,26735.0,72.1752,72.2831,72.1555,72.2242,26735.0
2024-01-08 14:45:00,73.58,73.69,73.56,73.67,25433.0,72.2144,72.3224,72.1948,72.3028,25433.0
2024-01-08 14:50:00,73.66,73.7,73.6,73.65,21361.0,72.2929,72.3322,72.234,72.2831,21361.0
2024-01-08 14:55:00,73.66,73.83,73.66,73.71,18618.0,72.2929,72.4598,72.2929,72.342,18618.0
2024-01-08 15:00:00,73.71,73.83,73.66,73.81,35187.0,72.342,72.4598,72.2929,72.4402,35187.0
2024-01-08 15:05:00,73.81,73.82,73.7,73.73,59617.0,72.4402,72.45,72.3322,72.3616,59617.0
2024-01-08 15:10:00,73.74,73.74,73.62,73.63,24298.0,72.3715,72.3715,72.2537,72.2635,24298.0
2024-01-08 15:15:00,73.62,73.85,73.62,73.81,25451.0,72.2537,72.4794,72.2537,72.4402,25451.0
2024-01-08 15:20:00,73.81,73.88,73.73,73.81,22835.0,72.4402,72.5089,72.3616,72.4402,22835.0
2024-01-08 15:25:00,73.82,73.84,73.63,73.67,25596.0,72.45,72.4696,72.2635,72.3028,25596.0
2024-01-08 15:30:00,73.65,73.76,73.64,73.74,31402.0,72.2831,72.3911,72.2733,72.3715,31402.0
2024-01-08 15:35:00,73.73,74.01,73.67,74.01,61785.0,72.3616,72.6364,72.3028,72.6364,61785.0
2024-01-08 15:40:00,74.01,74.1,73.9,73.95,53811.0,72.6364,72.7248,72.5285,72.5776,53811.0
2024-01-08 15:45:00,73.94,73.94,73.71,73.71,55649.0,72.5677,72.5677,72.342,72.342,55649.0
2024-01-08 15:50:00,73.71,74.18,73.71,74.09,99472.0,72.342,72.8033,72.342,72.715,99472.0
2024-01-08 15:55:00,74.1,74.17,74.02,74.09,73030.0,72.7248,72.7935,72.6463,72.715,73030.0
2024-01-09 09:30:00,72.9,72.93,72.54,72.65,94974.0,71.547,71.5765,71.1937,71.3017,94974.0
2024-01-09 09:35:00,72.62,72.76,72.59,72.61,53787.0,71.2722,71.4096,71.2428,71.2624,53787.0
2024-01-09 09:40:00,72.62,72.7,72.48,72.53,75409.0,71.2722,71.3508,71.1348,71.1839,75409.0
2024-01-09 09:45:00,72.49,72.49,72.29,72.46,75718.0,71.1446,71.1446,70.9484,71.1152,75718.0
2024-01-09 09:50:00,72.46,72.52,72.36,72.44,66777.0,71.1152,71.1741,71.0171,71.0956,66777.0
2024-01-09 09:55:00,72.44,72.51,72.33,72.51,37865.0,71.0956,71.1643,70.9876,71.1643,37865.0
2024-01-09 10:00:00,72.54,72.56,72.4,72.41,41203.0,71.1937,71.2134,71.0563,71.0661,41203.0
2024-01-09 10:05:00,72.4,72.51,72.26,72.48,65995.0,71.0563,71.1643,70.9189,71.1348,65995.0
2024-01-09 10:10:00,72.47,72.6,72.47,72.55,54175.0,71.125,71.2526,71.125,71.2035,54175.0
2024-01-09 10:15:00,72.58,72.85,72.56,72.78,58638.0,71.233,71.498,71.2134,71.4293,58638.0
2024-01-09 10:20:00,72.77,72.77,72.69,72.7,13017.0,71.4195,71.4195,71.3409,71.3508,13017.0
2024-01-09 10:25:00,72.69,72.73,72.55,72.58,30312.0,71.3409,71.3802,71.2035,71.233,30312.0
2024-01-09 10:30:00,72.57,72.7,72.55,72.68,45173.0,71.2232,71.3508,71.2035,71.3311,45173.0
2024-01-09 10:35:00,72.67,72.67,72.5,72.59,56063.0,71.3213,71.3213,71.1545,71.2428,56063.0
2024-01-09 10:40:00,72.57,72.62,72.5,72.54,33540.0,71.2232,71.2722,71.1545,71.1937,33540.0
2024-01-09 10:45:00,72.53,72.61,72.46,72.56,25751.0,71.1839,71.2624,71.1152,71.2134,25751.0
2024-01-09 10:50:00,72.58,72.58,72.46,72.48,18730.0,71.233,71.233,71.1152,71.1348,18730.0
2024-01-09 10:55:00,72.47,72.51,72.41,72.43,37171.0,71.125,71.1643,71.0661,71.0858,37171.0
2024-01-09 11:00:00,72.41,72.59,72.4,72.58,28007.0,71.0661,71.2428,71.0563,71.233,28007.0
2024-01-09 11:05:00,72.57,72.62,72.49,72.51,14623.0,71.2232,71.2722,71.1446,71.1643,14623.0
2024-01-09 11:10:00,72.53,72.58,72.46,72.57,17208.0,71.1839,71.233,71.1152,71.2232,17208.0
2024-01-09 11:15:00,72.56,72.72,72.54,72.66,45347.0,71.2134,71.3704,71.1937,71.3115,45347.0
2024-01-09 11:20:00,72.67,72.77,72.67,72.75,27867.0,71.3213,71.4195,71.3213,71.3998,27867.0
2024-01-09 11:25:00,72.74,72.82,72.73,72.82,23004.0,71.39,71.4685,71.3802,71.4685,23004.0
2024-01-09 11:30:00,72.82,72.89,72.82,72.87,22761.0,71.4685,71.5372,71.4685,71.5176,22761.0
2024-01-09 11:35:00,72.87,72.89,72.76,72.8,20151.0,71.5176,71.5372,71.4096,71.4489,20151.0
2024-01-09 11:40:00,72.81,72.87,72.74,72.87,10312.0,71.4587,71.5176,71.39,71.5176,10312.0
2024-01-09 11:45:00,72.87,72.92,72.85,72.89,10521.0,71.5176,71.5667,71.498,71.5372,10521.0
2024-01-09 11:50:00,72.88,73.01,72.88,72.97,30016.0,71.5274,71.655,71.5274,71.6157,30016.0
2024-01-09 11:55:00,72.97,73.17,72.97,73.16,17518.0,71.6157,71.812,71.6157,71.8022,17518.0
2024-01-09 12:00:00,73.16,73.18,73.0,73.12,56432.0,71.8022,71.8218,71.6452,71.763,56432.0
2024-01-09 12:05:00,73.1,73.22,73.08,73.2,14491.0,71.7433,71.8611,71.7237,71.8415,14491.0
2024-01-09 12:10:00,73.19,73.2,73.14,73.16,25718.0,71.8317,71.8415,71.7826,71.8022,25718.0
2024-01-09 12:15:00,73.17,73.21,73.13,73.13,20057.0,71.812,71.8513,71.7728,71.7728,20057.0
2024-01-09 12:20:00,73.12,73.22,73.12,73.21,6460.0,71.763,71.8611,71.763,71.8513,6460.0
2024-01-09 12:25:00,73.23,73.24,73.21,73.21,8167.0,71.8709,71.8807,71.8513,71.8513,8167.0
2024-01-09 12:30:00,73.23,73.26,73.17,73.19,9968.0,71.8709,71.9004,71.812,71.8317,9968.0
2024-01-09 12:35:00,73.18,73.2,73.12,73.17,19574.0,71.8218,71.8415,71.763,71.812,19574.0
2024-01-09 12:40:00,73.17,73.23,73.17,73.18,8236.0,71.812,71.8709,71.812,71.8218,8236.0
2024-01-09 12:45:00,73.19,73.2,73.07,73.1,8358.0,71.8317,71.8415,71.7139,71.7433,8358.0
2024-01-09 12:50:00,73.1,73.19,73.08,73.13,14063.0,71.7433,71.8317,71.7237,71.7728,14063.0
2024-01-09 12:55:00,73.12,73.13,73.08,73.1,10100.0,71.763,71.7728,71.7237,71.7433,10100.0
2024-01-09 13:00:00,73.1,73.31,73.1,73.31,60089.0,71.7433,71.9494,71.7433,71.9494,60089.0
2024-01-09 13:05:00,73.33,73.33,72.99,73.01,48038.0,71.9691,71.9691,71.6354,71.655,48038.0
2024-01-09 13:10:00,73.01,73.12,73.01,73.11,14474.0,71.655,71.763,71.655,71.7531,14474.0
2024-01-09 13:15:00,73.09,73.1,73.04,73.04,9781.0,71.7335,71.7433,71.6844,71.6844,9781.0
2024-01-09 13:20:00,73.02,73.08,72.92,72.94,9162.0,71.6648,71.7237,71.5667,71.5863,9162.0
2024-01-09 13:25:00,72.94,72.95,72.81,72.89,31065.0,71.5863,71.5961,71.4587,71.5372,31065.0
2024-01-09 13:30:00,72.85,72.85,72.61,72.67,42408.0,71.498,71.498,71.2624,71.3213,42408.0
2024-01-09 13:35:00,72.67,72.82,72.66,72.8,22056.0,71.3213,71.4685,71.3115,71.4489,22056.0
2024-01-09 13:40:00,72.81,72.88,72.77,72.86,15593.0,71.4587,71.5274,71.4195,71.5078,15593.0
2024-01-09 13:45:00,72.88,73.11,72.88,73.05,16068.0,71.5274,71.7531,71.5274,71.6943,16068.0
2024-01-09 13:50:00,73.07,73.34,73.07,73.29,15204.0,71.7139,71.9789,71.7139,71.9298,15204.0
2024-01-09 13:55:00,73.29,73.31,73.21,73.23,20803.0,71.9298,71.9494,71.8513,71.8709,20803.0
2024-01-09 14:00:00,73.24,73.27,73.18,73.21,14622.0,71.8807,71.9102,71.8218,71.8513,14622.0
2024-01-09 14:05:00,73.22,73.23,73.15,73.2,12801.0,71.8611,71.8709,71.7924,71.8415,12801.0
2024-01-09 14:10:00,73.21,73.21,73.0,73.0,25648.0,71.8513,71.8513,71.6452,71.6452,25648.0
2024-01-09 14:15:00,72.98,72.98,72.78,72.91,25449.0,71.6256,71.6256,71.4293,71.5569,25449.0
2024-01-09 14:20:00,72.91,72.98,72.88,72.89,8500.0,71.5569,71.6256,71.5274,71.5372,8500.0
2024-01-09 14:25:00,72.89,72.94,72.81,72.86,11486.0,71.5372,71.5863,71.4587,71.5078,11486.0
2024-01-09 14:30:00,72.85,72.95,72.85,72.92,11769.0,71.498,71.5961,71.498,71.5667,11769.0
2024-01-09 14:35:00,72.9,72.93,72.85,72.89,12826.0,71.547,71.5765,71.498,71.5372,12826.0
2024-01-09 14:40:00,72.91,72.93,72.83,72.89,14300.0,71.5569,71.5765,71.4783,71.5372,14300.0
2024-01-09 14:45:00,72.89,73.0,72.86,72.98,19068.0,71.5372,71.6452,71.5078,71.6256,19068.0
2024-01-09 14:50:00,72.98,73.02,72.87,73.01,29562.0,71.6256,71.6648,71.5176,71.655,29562.0
2024-01-09 14:55:00,73.01,73.05,72.91,72.98,13030.0,71.655,71.6943,71.5569,71.6256,13030.0
2024-01-09 15:00:00,73.0,73.07,72.99,73.06,8518.0,71.6452,71.7139,71.6354,71.7041,8518.0
2024-01-09 15:05:00,73.06,73.06,72.79,72.91,34271.0,71.7041,71.7041,71.4391,71.5569,34271.0
2024-01-09 15:10:00,72.93,73.05,72.93,72.95,12488.0,71.5765,71.6943,71.5765,71.5961,12488.0
2024-01-09 15:15:00,72.95,73.03,72.94,73.03,7878.0,71.5961,71.6746,71.5863,71.6746,7878.0
2024-01-09 15:20:00,73.01,73.22,72.99,73.01,14683.0,71.655,71.8611,71.6354,71.655,14683.0
2024-01-09 15:25:00,73.01,73.09,72.98,73.01,11069.0,71.655,71.7335,71.6256,71.655,11069.0
2024-01-09 15:30:00,73.02,73.06,72.97,73.01,13692.0,71.6648,71.7041,71.6157,71.655,13692.0
2024-01-09 15:35:00,73.0,73.04,72.94,73.04,52215.0,71.6452,71.6844,71.5863,71.6844,52215.0
2024-01-09 15:40:00,73.04,73.05,72.94,73.01,25342.0,71.6844,71.6943,71.5863,71.655,25342.0
2024-01-09 15:45:00,72.99,73.07,72.95,72.99,27852.0,71.6354,71.7139,71.5961,71.6354,27852.0
2024-01-09 15:50:00,72.99,73.26,72.9,73.23,72663.0,71.6354,71.9004,71.547,71.8709,72663.0
2024-01-09 15:55:00,73.24,73.28,73.07,73.17,77674.0,71.8807,71.92,71.7139,71.812,77674.0
2024-01-10 09:30:00,73.3,73.71,73.17,73.71,55749.0,71.9396,72.342,71.812,72.342,55749.0
2024-01-10 09:35:00,73.72,73.85,73.63,73.84,52893.0,72.3518,72.4794,72.2635,72.4696,52893.0
2024-01-10 09:40:00,73.86,73.93,73.68,73.84,59643.0,72.4892,72.5579,72.3126,72.4696,59643.0
2024-01-10 09:45:00,73.83,73.85,73.67,73.76,56813.0,72.4598,72.4794,72.3028,72.3911,56813.0
2024-01-10 09:50:00,73.75,73.79,73.41,73.44,51661.0,72.3813,72.4205,72.0476,72.077,51661.0
2024-01-10 09:55:00,73.43,73.59,73.4,73.49,29130.0,72.0672,72.2242,72.0378,72.1261,29130.0
2024-01-10 10:00:00,73.48,73.55,73.22,73.28,41941.0,72.1163,72.185,71.8611,71.92,41941.0
2024-01-10 10:05:00,73.24,73.3,73.14,73.27,46043.0,71.8807,71.9396,71.7826,71.9102,46043.0
2024-01-10 10:10:00,73.26,73.33,73.21,73.25,24826.0,71.9004,71.9691,71.8513,71.8905,24826.0
2024-01-10 10:15:00,73.26,73.32,73.21,73.23,15498.0,71.9004,71.9592,71.8513,71.8709,15498.0
2024-01-10 10:20:00,73.24,73.33,73.2,73.27,12252.0,71.8807,71.9691,71.8415,71.9102,12252.0
2024-01-10 10:25:00,73.29,73.5,73.25,73.46,14621.0,71.9298,72.1359,71.8905,72.0966,14621.0
2024-01-10 10:30:00,73.45,73.52,73.41,73.49,22095.0,72.0868,72.1555,72.0476,72.1261,22095.0
2024-01-10 10:35:00,73.49,73.61,73.46,73.59,16157.0,72.1261,72.2439,72.0966,72.2242,16157.0
2024-01-10 10:40:00,73.58,73.65,73.56,73.59,20012.0,72.2144,72.2831,72.1948,72.2242,20012.0
2024-01-10 10:45:00,73.6,73.6,73.43,73.59,13345.0,72.234,72.234,72.0672,72.2242,13345.0
2024-01-10 10:50:00,73.57,73.6,73.54,73.56,10193.0,72.2046,72.234,72.1752,72.1948,10193.0
2024-01-10 10:55:00,73.57,73.62,73.56,73.58,11466.0,72.2046,72.2537,72.1948,72.2144,11466.0
2024-01-10 11:00:00,73.6,73.6,73.46,73.49,8198.0,72.234,72.234,72.0966,72.1261,8198.0
2024-01-10 11:05:00,73.49,73.57,73.47,73.55,16699.0,72.1261,72.2046,72.1065,72.185,16699.0
2024-01-10 11:10:00,73.55,73.57,73.26,73.34,23780.0,72.185,72.2046,71.9004,71.9789,23780.0
2024-01-10 11:15:00,73.35,73.44,73.27,73.42,18958.0,71.9887,72.077,71.9102,72.0574,18958.0
2024-01-10 11:20:00,73.43,73.51,73.41,73.42,13632.0,72.0672,72.1457,72.0476,72.0574,13632.0
2024-01-10 11:25:00,73.43,73.48,73.4,73.43,7471.0,72.0672,72.1163,72.0378,72.0672,7471.0
2024-01-10 11:30:00,73.43,73.45,73.35,73.37,13079.0,72.0672,72.0868,71.9887,72.0083,13079.0
2024-01-10 11:35:00,73.35,73.4,73.33,73.35,6813.0,71.9887,72.0378,71.9691,71.9887,6813.0
2024-01-10 11:40:00,73.36,73.46,73.36,73.42,4800.0,71.9985,72.0966,71.9985,72.0574,4800.0
2024-01-10 11:45:00,73.43,73.45,73.36,73.39,5505.0,72.0672,72.0868,71.9985,72.0279,5505.0
2024-01-10 11:50:00,73.37,73.37,73.25,73.37,20159.0,72.0083,72.0083,71.8905,72.0083,20159.0
2024-01-10 11:55:00,73.38,73.44,73.32,73.37,7351.0,72.0181,72.077,71.9592,72.0083,7351.0
2024-01-10 12:00:00,73.39,73.39,73.25,73.33,14900.0,72.0279,72.0279,71.8905,71.9691,14900.0
2024-01-10 12:05:00,73.31,73.4,73.27,73.39,6894.0,71.9494,72.0378,71.9102,72.0279,6894.0
2024-01-10 12:10:00,73.38,73.42,73.36,73.39,3350.0,72.0181,72.0574,71.9985,72.0279,3350.0
2024-01-10 12:15:00,73.39,73.45,73.34,73.4,32124.0,72.0279,72.0868,71.9789,72.0378,32124.0
2024-01-10 12:20:00,73.41,73.49,73.41,73.44,11447.0,72.0476,72.1261,72.0476,72.077,11447.0
2024-01-10 12:25:00,73.46,73.46,73.39,73.46,5850.0,72.0966,72.0966,72.0279,72.0966,5850.0
2024-01-10 12:30:00,73.47,73.52,73.45,73.51,11814.0,72.1065,72.1555,72.0868,72.1457,11814.0
2024-01-10 12:35:00,73.51,73.52,73.46,73.48,15278.0,72.1457,72.1555,72.0966,72.1163,15278.0
2024-01-10 12:40:00,73.48,73.51,73.4,73.48,9200.0,72.1163,72.1457,72.0378,72.1163,9200.0
2024-01-10 12:45:00,73.48,73.48,73.44,73.47,7400.0,72.1163,72.1163,72.077,72.1065,7400.0
2024-01-10 12:50:00,73.48,73.5,73.45,73.48,3770.0,72.1163,72.1359,72.0868,72.1163,3770.0
2024-01-10 12:55:00,73.5,73.54,73.47,73.51,4251.0,72.1359,72.1752,72.1065,72.1457,4251.0
2024-01-10 13:00:00,73.49,73.64,73.37,73.62,44125.0,72.1261,72.2733,72.0083,72.2537,44125.0
2024-01-10 13:05:00,73.63,73.69,73.48,73.5,24932.0,72.2635,72.3224,72.1163,72.1359,24932.0
2024-01-10 13:10:00,73.48,73.49,73.28,73.41,20003.0,72.1163,72.1261,71.92,72.0476,20003.0
2024-01-10 13:15:00,73.43,73.55,73.39,73.46,7303.0,72.0672,72.185,72.0279,72.0966,7303.0
2024-01-10 13:20:00,73.46,73.5,73.38,73.5,8324.0,72.0966,72.1359,72.0181,72.1359,8324.0
2024-01-10 13:25:00,73.5,73.54,73.42,73.42,9898.0,72.1359,72.1752,72.0574,72.0574,9898.0
2024-01-10 13:30:00,73.42,73.55,73.4,73.55,9501.0,72.0574,72.185,72.0378,72.185,9501.0
2024-01-10 13:35:00,73.55,73.56,73.38,73.48,10300.0,72.185,72.1948,72.0181,72.1163,10300.0
2024-01-10 13:40:00,73.48,73.5,73.44,73.44,4800.0,72.1163,72.1359,72.077,72.077,4800.0
2024-01-10 13:45:00,73.47,73.58,73.47,73.58,6080.0,72.1065,72.2144,72.1065,72.2144,6080.0
2024-01-10 13:50:00,73.57,73.62,73.55,73.61,9600.0,72.2046,72.2537,72.185,72.2439,9600.0
2024-01-10 13:55:00,73.61,73.65,73.58,73.62,12739.0,72.2439,72.2831,72.2144,72.2537,12739.0
2024-01-10 14:00:00,73.61,73.64,73.58,73.64,8342.0,72.2439,72.2733,72.2144,72.2733,8342.0
2024-01-10 14:05:00,73.66,73.66,73.59,73.61,8343.0,72.2929,72.2929,72.2242,72.2439,8343.0
2024-01-10 14:10:00,73.62,73.99,73.61,73.85,108667.0,72.2537,72.6168,72.2439,72.4794,108667.0
2024-01-10 14:15:00,73.85,74.04,73.85,74.02,21913.0,72.4794,72.6659,72.4794,72.6463,21913.0
2024-01-10 14:20:00,74.02,74.07,73.95,74.07,21360.0,72.6463,72.6953,72.5776,72.6953,21360.0
2024-01-10 14:25:00,74.07,74.13,74.03,74.1,14595.0,72.6953,72.7542,72.6561,72.7248,14595.0
2024-01-10 14:30:00,74.1,74.15,74.09,74.09,13208.0,72.7248,72.7738,72.715,72.715,13208.0
2024-01-10 14:35:00,74.11,74.12,74.03,74.06,11297.0,72.7346,72.7444,72.6561,72.6855,11297.0
2024-01-10 14:40:00,74.08,74.1,74.02,74.09,9231.0,72.7051,72.7248,72.6463,72.715,9231.0
2024-01-10 14:45:00,74.1,74.18,74.1,74.11,11767.0,72.7248,72.8033,72.7248,72.7346,11767.0
2024-01-10 14:50:00,74.12,74.3,74.11,74.23,23442.0,72.7444,72.9211,72.7346,72.8524,23442.0
2024-01-10 14:55:00,74.24,74.32,74.22,74.28,32370.0,72.8622,72.9407,72.8425,72.9014,32370.0
2024-01-10 15:00:00,74.29,74.32,74.19,74.32,20125.0,72.9112,72.9407,72.8131,72.9407,20125.0
2024-01-10 15:05:00,74.33,74.42,74.28,74.38,13026.0,72.9505,73.0388,72.9014,72.9996,13026.0
2024-01-10 15:10:00,74.36,74.36,74.11,74.22,44213.0,72.9799,72.9799,72.7346,72.8425,44213.0
2024-01-10 15:15:00,74.21,74.28,74.1,74.12,62722.0,72.8327,72.9014,72.7248,72.7444,62722.0
2024-01-10 15:20:00,74.14,74.18,73.85,73.88,62559.0,72.764,72.8033,72.4794,72.5089,62559.0
2024-01-10 15:25:00,73.87,74.05,73.83,73.94,32416.0,72.499,72.6757,72.4598,72.5677,32416.0
2024-01-10 15:30:00,73.94,74.14,73.88,74.07,24975.0,72.5677,72.764,72.5089,72.6953,24975.0
2024-01-10 15:35:00,74.08,74.11,73.99,74.05,25229.0,72.7051,72.7346,72.6168,72.6757,25229.0
2024-01-10 15:40:00,74.07,74.07,73.9,73.92,54402.0,72.6953,72.6953,72.5285,72.5481,54402.0
2024-01-10 15:45:00,73.91,73.96,73.74,73.76,60256.0,72.5383,72.5874,72.3715,72.3911,60256.0
2024-01-10 15:50:00,73.74,74.03,73.6,74.02,47790.0,72.3715,72.6561,72.234,72.6463,47790.0
2024-01-10 15:55:00,74.04,74.22,73.96,74.11,51758.0,72.6659,72.8425,72.5874,72.7346,51758.0
2024-01-11 09:30:00,74.49,74.69,73.96,74.23,116055.0,73.1075,73.3038,72.5874,72.8524,116055.0
2024-01-11 09:35:00,74.24,74.43,74.08,74.2,79162.0,72.8622,73.0486,72.7051,72.8229,79162.0
2024-01-11 09:40:00,74.22,74.23,73.97,73.97,76180.0,72.8425,72.8524,72.5972,72.5972,76180.0
2024-01-11 09:45:00,74.0,74.02,73.68,73.69,71488.0,72.6266,72.6463,72.3126,72.3224,71488.0
2024-01-11 09:50:00,73.72,73.75,73.44,73.62,63833.0,72.3518,72.3813,72.077,72.2537,63833.0
2024-01-11 09:55:00,73.6,73.69,73.54,73.6,55951.0,72.234,72.3224,72.1752,72.234,55951.0
2024-01-11 10:00:00,73.57,73.65,73.12,73.16,105880.0,72.2046,72.2831,71.763,71.8022,105880.0
2024-01-11 10:05:00,73.16,73.21,72.69,72.7,129915.0,71.8022,71.8513,71.3409,71.3508,129915.0
2024-01-11 10:10:00,72.7,72.8,72.58,72.59,92354.0,71.3508,71.4489,71.233,71.2428,92354.0
2024-01-11 10:15:00,72.57,72.9,72.52,72.9,103636.0,71.2232,71.547,71.1741,71.547,103636.0
2024-01-11 10:20:00,72.9,73.06,72.83,72.97,60733.0,71.547,71.7041,71.4783,71.6157,60733.0
2024-01-11 10:25:00,72.97,73.16,72.95,73.16,52517.0,71.6157,71.8022,71.5961,71.8022,52517.0
2024-01-11 10:30:00,73.16,73.37,73.01,73.02,104816.0,71.8022,72.0083,71.655,71.6648,104816.0
2024-01-11 10:35:00,73.03,73.3,73.03,73.27,80930.0,71.6746,71.9396,71.6746,71.9102,80930.0
2024-01-11 10:40:00,73.26,73.32,73.15,73.28,55922.0,71.9004,71.9592,71.7924,71.92,55922.0
2024-01-11 10:45:00,73.23,73.28,73.02,73.06,48708.0,71.8709,71.92,71.6648,71.7041,48708.0
2024-01-11 10:50:00,73.07,73.12,72.9,72.92,53184.0,71.7139,71.763,71.547,71.5667,53184.0
2024-01-11 10:55:00,72.94,72.98,72.83,72.86,31511.0,71.5863,71.6256,71.4783,71.5078,31511.0
2024-01-11 11:00:00,72.86,72.97,72.78,72.83,50697.0,71.5078,71.6157,71.4293,71.4783,50697.0
2024-01-11 11:05:00,72.84,72.94,72.83,72.89,36843.0,71.4882,71.5863,71.4783,71.5372,36843.0
2024-01-11 11:10:00,72.91,72.97,72.47,72.47,67760.0,71.5569,71.6157,71.125,71.125,67760.0
2024-01-11 11:15:00,72.47,72.57,72.43,72.56,72902.0,71.125,71.2232,71.0858,71.2134,72902.0
2024-01-11 11:20:00,72.53,72.73,72.52,72.73,29361.0,71.1839,71.3802,71.1741,71.3802,29361.0
2024-01-11 11:25:00,72.71,72.8,72.64,72.7,42332.0,71.3606,71.4489,71.2919,71.3508,42332.0
2024-01-11 11:30:00,72.69,72.74,72.54,72.57,20915.0,71.3409,71.39,71.1937,71.2232,20915.0
2024-01-11 11:35:00,72.56,72.68,72.41,72.45,18434.0,71.2134,71.3311,71.0661,71.1054,18434.0
2024-01-11 11:40:00,72.45,72.61,72.44,72.48,34183.0,71.1054,71.2624,71.0956,71.1348,34183.0
2024-01-11 11:45:00,72.5,72.84,72.45,72.84,50185.0,71.1545,71.4882,71.1054,71.4882,50185.0
2024-01-11 11:50:00,72.81,72.89,72.53,72.58,72442.0,71.4587,71.5372,71.1839,71.233,72442.0
2024-01-11 11:55:00,72.57,72.61,72.5,72.54,12093.0,71.2232,71.2624,71.1545,71.1937,12093.0
2024-01-11 12:00:00,72.53,72.73,72.52,72.72,34471.0,71.1839,71.3802,71.1741,71.3704,34471.0
2024-01-11 12:05:00,72.69,72.78,72.64,72.74,16135.0,71.3409,71.4293,71.2919,71.39,16135.0
2024-01-11 12:10:00,72.79,72.89,72.75,72.82,23054.0,71.4391,71.5372,71.3998,71.4685,23054.0
2024-01-11 12:15:00,72.84,72.88,72.76,72.78,11916.0,71.4882,71.5274,71.4096,71.4293,11916.0
2024-01-11 12:20:00,72.78,72.87,72.65,72.85,34018.0,71.4293,71.5176,71.3017,71.498,34018.0
2024-01-11 12:25:00,72.84,72.86,72.67,72.67,17703.0,71.4882,71.5078,71.3213,71.3213,17703.0
2024-01-11 12:30:00,72.68,72.82,72.68,72.78,22019.0,71.3311,71.4685,71.3311,71.4293,22019.0
2024-01-11 12:35:00,72.78,72.83,72.71,72.8,24238.0,71.4293,71.4783,71.3606,71.4489,24238.0
2024-01-11 12:40:00,72.8,73.08,72.8,73.01,26579.0,71.4489,71.7237,71.4489,71.655,26579.0
2024-01-11 12:45:00,73.01,73.15,73.01,73.13,10758.0,71.655,71.7924,71.655,71.7728,10758.0
2024-01-11 12:50:00,73.13,73.25,73.12,73.16,44004.0,71.7728,71.8905,71.763,71.8022,44004.0
2024-01-11 12:55:00,73.17,73.22,73.06,73.15,20597.0,71.812,71.8611,71.7041,71.7924,20597.0
2024-01-11 13:00:00,73.14,73.39,73.13,73.35,40360.0,71.7826,72.0279,71.7728,71.9887,40360.0
2024-01-11 13:05:00,73.34,73.44,73.3,73.4,37340.0,71.9789,72.077,71.9396,72.0378,37340.0
2024-01-11 13:10:00,73.4,73.49,73.37,73.44,17921.0,72.0378,72.1261,72.0083,72.077,17921.0
2024-01-11 13:15:00,73.45,73.56,73.4,73.44,47802.0,72.0868,72.1948,72.0378,72.077,47802.0
2024-01-11 13:20:00,73.45,73.49,73.41,73.48,25466.0,72.0868,72.1261,72.0476,72.1163,25466.0
2024-01-11 13:25:00,73.47,73.52,73.38,73.43,43100.0,72.1065,72.1555,72.0181,72.0672,43100.0
2024-01-11 13:30:00,73.43,73.48,73.34,73.43,19796.0,72.0672,72.1163,71.9789,72.0672,19796.0
2024-01-11 13:35:00,73.45,73.48,73.42,73.44,11600.0,72.0868,72.1163,72.0574,72.077,11600.0
2024-01-11 13:40:00,73.44,73.48,73.43,73.46,13830.0,72.077,72.1163,72.0672,72.0966,13830.0
2024-01-11 13:45:00,73.45,73.47,73.39,73.45,11400.0,72.0868,72.1065,72.0279,72.0868,11400.0
2024-01-11 13:50:00,73.46,73.63,73.43,73.53,32757.0,72.0966,72.2635,72.0672,72.1653,32757.0
2024-01-11 13:55:00,73.52,73.77,73.51,73.76,51084.0,72.1555,72.4009,72.1457,72.3911,51084.0
2024-01-11 14:00:00,73.77,73.9,73.73,73.78,36235.0,72.4009,72.5285,72.3616,72.4107,36235.0
2024-01-11 14:05:00,73.78,73.81,73.62,73.65,30274.0,72.4107,72.4402,72.2537,72.2831,30274.0
2024-01-11 14:10:00,73.62,73.8,73.61,73.78,18052.0,72.2537,72.4303,72.2439,72.4107,18052.0
2024-01-11 14:15:00,73.77,73.85,73.7,73.7,22313.0,72.4009,72.4794,72.3322,72.3322,22313.0
2024-01-11 14:20:00,73.72,73.79,73.63,73.68,29675.0,72.3518,72.4205,72.2635,72.3126,29675.0
2024-01-11 14:25:00,73.7,73.94,73.7,73.88,19122.0,72.3322,72.5677,72.3322,72.5089,19122.0
2024-01-11 14:30:00,73.89,73.96,73.83,73.9,21882.0,72.5187,72.5874,72.4598,72.5285,21882.0
2024-01-11 14:35:00,73.91,73.95,73.86,73.94,17477.0,72.5383,72.5776,72.4892,72.5677,17477.0
2024-01-11 14:40:00,73.95,74.02,73.87,73.87,20752.0,72.5776,72.6463,72.499,72.499,20752.0
2024-01-11 14:45:00,73.88,74.0,73.87,73.97,43760.0,72.5089,72.6266,72.499,72.5972,43760.0
2024-01-11 14:50:00,73.99,74.16,73.99,74.14,18587.0,72.6168,72.7837,72.6168,72.764,18587.0
2024-01-11 14:55:00,74.13,74.3,74.13,74.24,24504.0,72.7542,72.9211,72.7542,72.8622,24504.0
2024-01-11 15:00:00,74.25,74.28,74.01,74.08,21831.0,72.872,72.9014,72.6364,72.7051,21831.0
2024-01-11 15:05:00,74.1,74.1,73.95,74.0,21708.0,72.7248,72.7248,72.5776,72.6266,21708.0
2024-01-11 15:10:00,73.99,74.04,73.8,73.97,30814.0,72.6168,72.6659,72.4303,72.5972,30814.0
2024-01-11 15:15:00,73.95,73.95,73.75,73.84,58244.0,72.5776,72.5776,72.3813,72.4696,58244.0
2024-01-11 15:20:00,73.88,74.03,73.85,73.96,23655.0,72.5089,72.6561,72.4794,72.5874,23655.0
2024-01-11 15:25:00,73.95,74.11,73.94,73.94,21979.0,72.5776,72.7346,72.5677,72.5677,21979.0
2024-01-11 15:30:00,73.94,74.09,73.94,74.09,15758.0,72.5677,72.715,72.5677,72.715,15758.0
2024-01-11 15:35:00,74.09,74.09,73.89,73.95,27114.0,72.715,72.715,72.5187,72.5776,27114.0
2024-01-11 15:40:00,73.95,74.02,73.91,73.96,19711.0,72.5776,72.6463,72.5383,72.5874,19711.0
2024-01-11 15:45:00,73.97,74.12,73.92,74.06,26407.0,72.5972,72.7444,72.5481,72.6855,26407.0
2024-01-11 15:50:00,74.03,74.08,73.84,74.05,74250.0,72.6561,72.7051,72.4696,72.6757,74250.0
2024-01-11 15:55:00,74.05,74.27,74.02,74.13,87140.0,72.6757,72.8916,72.6463,72.7542,87140.0
2024-01-12 09:30:00,74.36,74.74,74.29,74.62,146490.0,72.9799,73.3529,72.9112,73.2351,146490.0
2024-01-12 09:35:00,74.67,74.71,74.45,74.65,86873.0,73.2842,73.3234,73.0683,73.2646,86873.0
2024-01-12 09:40:00,74.65,74.71,74.44,74.44,82041.0,73.2646,73.3234,73.0585,73.0585,82041.0
2024-01-12 09:45:00,74.45,74.51,74.23,74.23,55517.0,73.0683,73.1272,72.8524,72.8524,55517.0
2024-01-12 09:50:00,74.24,74.34,74.04,74.1,30858.0,72.8622,72.9603,72.6659,72.7248,30858.0
2024-01-12 09:55:00,74.09,74.11,73.62,73.64,96471.0,72.715,72.7346,72.2537,72.2733,96471.0
2024-01-12 10:00:00,73.66,73.66,73.39,73.48,102219.0,72.2929,72.2929,72.0279,72.1163,102219.0
2024-01-12 10:05:00,73.49,73.75,73.45,73.63,61720.0,72.1261,72.3813,72.0868,72.2635,61720.0
2024-01-12 10:10:00,73.68,73.68,73.21,73.25,63090.0,72.3126,72.3126,71.8513,71.8905,63090.0
2024-01-12 10:15:00,73.25,73.44,73.05,73.08,58557.0,71.8905,72.077,71.6943,71.7237,58557.0
2024-01-12 10:20:00,73.1,73.36,73.1,73.35,57396.0,71.7433,71.9985,71.7433,71.9887,57396.0
2024-01-12 10:25:00,73.35,73.38,73.17,73.22,47466.0,71.9887,72.0181,71.812,71.8611,47466.0
2024-01-12 10:30:00,73.23,73.37,73.18,73.24,33133.0,71.8709,72.0083,71.8218,71.8807,33133.0
2024-01-12 10:35:00,73.24,73.27,72.93,73.0,61840.0,71.8807,71.9102,71.5765,71.6452,61840.0
2024-01-12 10:40:00,73.0,73.11,72.75,72.99,61416.0,71.6452,71.7531,71.3998,71.6354,61416.0
2024-01-12 10:45:00,72.99,73.18,72.81,72.84,72862.0,71.6354,71.8218,71.4587,71.4882,72862.0
2024-01-12 10:50:00,72.86,72.92,72.68,72.72,51528.0,71.5078,71.5667,71.3311,71.3704,51528.0
2024-01-12 10:55:00,72.7,72.87,72.68,72.87,26697.0,71.3508,71.5176,71.3311,71.5176,26697.0
2024-01-12 11:00:00,72.86,73.04,72.78,73.02,42265.0,71.5078,71.6844,71.4293,71.6648,42265.0
2024-01-12 11:05:00,73.02,73.15,72.91,73.11,31200.0,71.6648,71.7924,71.5569,71.7531,31200.0
2024-01-12 11:10:00,73.11,73.16,72.95,73.0,20799.0,71.7531,71.8022,71.5961,71.6452,20799.0
2024-01-12 11:15:00,73.02,73.09,72.95,73.03,20912.0,71.6648,71.7335,71.5961,71.6746,20912.0
2024-01-12 11:20:00,73.02,73.04,72.9,72.98,22726.0,71.6648,71.6844,71.547,71.6256,22726.0
2024-01-12 11:25:00,73.0,73.16,73.0,73.1,20527.0,71.6452,71.8022,71.6452,71.7433,20527.0
2024-01-12 11:30:00,73.14,73.24,73.11,73.22,20968.0,71.7826,71.8807,71.7531,71.8611,20968.0
2024-01-12 11:35:00,73.23,73.23,72.75,72.94,42299.0,71.8709,71.8709,71.3998,71.5863,42299.0
2024-01-12 11:40:00,72.96,72.97,72.79,72.89,34674.0,71.6059,71.6157,71.4391,71.5372,34674.0
2024-01-12 11:45:00,72.84,72.9,72.72,72.85,18200.0,71.4882,71.547,71.3704,71.498,18200.0
2024-01-12 11:50:00,72.85,72.92,72.78,72.9,13464.0,71.498,71.5667,71.4293,71.547,13464.0
2024-01-12 11:55:00,72.92,72.98,72.85,72.92,23659.0,71.5667,71.6256,71.498,71.5667,23659.0
2024-01-12 12:00:00,72.93,73.0,72.78,72.82,24071.0,71.5765,71.6452,71.4293,71.4685,24071.0
2024-01-12 12:05:00,72.81,72.96,72.81,72.92,12203.0,71.4587,71.6059,71.4587,71.5667,12203.0
2024-01-12 12:10:00,72.94,73.08,72.89,73.01,27085.0,71.5863,71.7237,71.5372,71.655,27085.0
2024-01-12 12:15:00,73.01,73.1,72.97,73.1,11056.0,71.655,71.7433,71.6157,71.7433,11056.0
2024-01-12 12:20:00,73.09,73.16,72.96,72.96,20730.0,71.7335,71.8022,71.6059,71.6059,20730.0
2024-01-12 12:25:00,72.96,72.97,72.82,72.96,28680.0,71.6059,71.6157,71.4685,71.6059,28680.0
2024-01-12 12:30:00,72.97,73.01,72.85,72.97,16637.0,71.6157,71.655,71.498,71.6157,16637.0
2024-01-12 12:35:00,72.97,72.97,72.85,72.95,9792.0,71.6157,71.6157,71.498,71.5961,9792.0
2024-01-12 12:40:00,72.96,73.03,72.9,73.03,18251.0,71.6059,71.6746,71.547,71.6746,18251.0
2024-01-12 12:45:00,73.01,73.02,72.9,72.98,12231.0,71.655,71.6648,71.547,71.6256,12231.0
2024-01-12 12:50:00,72.98,73.21,72.94,73.19,17125.0,71.6256,71.8513,71.5863,71.8317,17125.0
2024-01-12 12:55:00,73.21,73.22,73.03,73.08,17630.0,71.8513,71.8611,71.6746,71.7237,17630.0
2024-01-12 13:00:00,73.1,73.23,73.1,73.17,13165.0,71.7433,71.8709,71.7433,71.812,13165.0
2024-01-12 13:05:00,73.18,73.23,73.15,73.21,14843.0,71.8218,71.8709,71.7924,71.8513,14843.0
2024-01-12 13:10:00,73.21,73.32,73.21,73.27,19025.0,71.8513,71.9592,71.8513,71.9102,19025.0
2024-01-12 13:15:00,73.28,73.31,73.23,73.26,9689.0,71.92,71.9494,71.8709,71.9004,9689.0
2024-01-12 13:20:00,73.27,73.35,73.21,73.28,22310.0,71.9102,71.9887,71.8513,71.92,22310.0
2024-01-12 13:25:00,73.3,73.35,73.26,73.3,10555.0,71.9396,71.9887,71.9004,71.9396,10555.0
2024-01-12 13:30:00,73.33,73.35,73.26,73.31,7692.0,71.9691,71.9887,71.9004,71.9494,7692.0
2024-01-12 13:35:00,73.32,73.43,73.28,73.4,18271.0,71.9592,72.0672,71.92,72.0378,18271.0
2024-01-12 13:40:00,73.41,73.44,73.35,73.37,20259.0,72.0476,72.077,71.9887,72.0083,20259.0
2024-01-12 13:45:00,73.38,73.42,73.34,73.42,7700.0,72.0181,72.0574,71.9789,72.0574,7700.0
2024-01-12 13:50:00,73.42,73.43,73.32,73.43,4923.0,72.0574,72.0672,71.9592,72.0672,4923.0
2024-01-12 13:55:00,73.42,73.52,73.39,73.47,25644.0,72.0574,72.1555,72.0279,72.1065,25644.0
2024-01-12 14:00:00,73.48,73.51,73.47,73.5,10035.0,72.1163,72.1457,72.1065,72.1359,10035.0
2024-01-12 14:05:00,73.51,73.56,73.5,73.54,10963.0,72.1457,72.1948,72.1359,72.1752,10963.0
2024-01-12 14:10:00,73.54,73.61,73.5,73.57,17305.0,72.1752,72.2439,72.1359,72.2046,17305.0
2024-01-12 14:15:00,73.57,73.64,73.56,73.56,17247.0,72.2046,72.2733,72.1948,72.1948,17247.0
2024-01-12 14:20:00,73.59,73.59,73.34,73.47,19372.0,72.2242,72.2242,71.9789,72.1065,19372.0
2024-01-12 14:25:00,73.46,73.54,73.44,73.46,13983.0,72.0966,72.1752,72.077,72.0966,13983.0
2024-01-12 14:30:00,73.45,73.46,73.19,73.29,21284.0,72.0868,72.0966,71.8317,71.9298,21284.0
2024-01-12 14:35:00,73.27,73.3,73.18,73.26,15950.0,71.9102,71.9396,71.8218,71.9004,15950.0
2024-01-12 14:40:00,73.28,73.29,73.17,73.19,9900.0,71.92,71.9298,71.812,71.8317,9900.0
2024-01-12 14:45:00,73.19,73.19,73.12,73.15,35087.0,71.8317,71.8317,71.763,71.7924,35087.0
2024-01-12 14:50:00,73.15,73.25,73.14,73.22,33136.0,71.7924,71.8905,71.7826,71.8611,33136.0
2024-01-12 14:55:00,73.19,73.22,73.11,73.15,16480.0,71.8317,71.8611,71.7531,71.7924,16480.0
2024-01-12 15:00:00,73.14,73.17,73.12,73.13,15251.0,71.7826,71.812,71.763,71.7728,15251.0
2024-01-12 15:05:00,73.15,73.28,73.12,73.16,24646.0,71.7924,71.92,71.763,71.8022,24646.0
2024-01-12 15:10:00,73.17,73.23,73.16,73.17,10600.0,71.812,71.8709,71.8022,71.812,10600.0
2024-01-12 15:15:00,73.18,73.25,73.14,73.14,14301.0,71.8218,71.8905,71.7826,71.7826,14301.0
2024-01-12 15:20:00,73.15,73.18,73.05,73.09,19286.0,71.7924,71.8218,71.6943,71.7335,19286.0
2024-01-12 15:25:00,73.1,73.21,73.07,73.17,16819.0,71.7433,71.8513,71.7139,71.812,16819.0
2024-01-12 15:30:00,73.16,73.29,73.12,73.29,23683.0,71.8022,71.9298,71.763,71.9298,23683.0
2024-01-12 15:35:00,73.28,73.31,73.23,73.27,11148.0,71.92,71.9494,71.8709,71.9102,11148.0
2024-01-12 15:40:00,73.23,73.31,73.14,73.3,18202.0,71.8709,71.9494,71.7826,71.9396,18202.0
2024-01-12 15:45:00,73.31,73.41,73.3,73.41,25490.0,71.9494,72.0476,71.9396,72.0476,25490.0
2024-01-12 15:50:00,73.42,73.44,73.28,73.41,32650.0,72.0574,72.077,71.92,72.0476,32650.0
2024-01-12 15:55:00,73.4,73.48,73.3,73.38,63704.0,72.0378,72.1163,71.9396,72.0181,63704.0
2024-01-16 09:30:00,72.76,73.11,72.36,72.54,183381.0,71.4096,71.7531,71.0171,71.1937,183381.0
2024-01-16 09:35:00,72.54,72.54,72.18,72.32,102088.0,71.1937,71.1937,70.8404,70.9778,102088.0
2024-01-16 09:40:00,72.34,72.34,71.98,72.09,110959.0,70.9974,70.9974,70.6441,70.7521,110959.0
2024-01-16 09:45:00,72.1,72.16,71.94,72.0,56445.0,70.7619,70.8208,70.6049,70.6637,56445.0
2024-01-16 09:50:00,71.96,72.06,71.77,71.93,87487.0,70.6245,70.7226,70.438,70.595,87487.0
2024-01-16 09:55:00,71.92,72.16,71.9,72.16,65927.0,70.5852,70.8208,70.5656,70.8208,65927.0
2024-01-16 10:00:00,72.16,72.33,72.16,72.18,50109.0,70.8208,70.9876,70.8208,70.8404,50109.0
2024-01-16 10:05:00,72.19,72.37,72.16,72.37,40497.0,70.8502,71.0269,70.8208,71.0269,40497.0
2024-01-16 10:10:00,72.36,72.54,72.33,72.47,64353.0,71.0171,71.1937,70.9876,71.125,64353.0
2024-01-16 10:15:00,72.47,72.61,72.43,72.58,45678.0,71.125,71.2624,71.0858,71.233,45678.0
2024-01-16 10:20:00,72.58,72.9,72.56,72.9,123273.0,71.233,71.547,71.2134,71.547,123273.0
2024-01-16 10:25:00,72.9,72.94,72.75,72.77,47210.0,71.547,71.5863,71.3998,71.4195,47210.0
2024-01-16 10:30:00,72.74,72.81,72.62,72.74,42043.0,71.39,71.4587,71.2722,71.39,42043.0
2024-01-16 10:35:00,72.74,72.76,72.52,72.73,37737.0,71.39,71.4096,71.1741,71.3802,37737.0
2024-01-16 10:40:00,72.73,72.87,72.65,72.7,56257.0,71.3802,71.5176,71.3017,71.3508,56257.0
2024-01-16 10:45:00,72.69,72.73,72.64,72.68,16260.0,71.3409,71.3802,71.2919,71.3311,16260.0
2024-01-16 10:50:00,72.67,72.72,72.51,72.59,29787.0,71.3213,71.3704,71.1643,71.2428,29787.0
2024-01-16 10:55:00,72.6,72.71,72.59,72.64,22892.0,71.2526,71.3606,71.2428,71.2919,22892.0
2024-01-16 11:00:00,72.63,72.69,71.97,72.19,213768.0,71.2821,71.3409,70.6343,70.8502,213768.0
2024-01-16 11:05:00,72.17,72.45,72.11,72.14,55594.0,70.8306,71.1054,70.7717,70.8011,55594.0
2024-01-16 11:10:00,72.15,72.28,71.99,72.25,56604.0,70.811,70.9385,70.6539,70.9091,56604.0
2024-01-16 11:15:00,72.26,72.38,72.06,72.28,50706.0,70.9189,71.0367,70.7226,70.9385,50706.0
2024-01-16 11:20:00,72.29,72.58,72.27,72.48,35171.0,70.9484,71.233,70.9287,71.1348,35171.0
2024-01-16 11:25:00,72.49,72.53,72.3,72.3,31056.0,71.1446,71.1839,70.9582,70.9582,31056.0
2024-01-16 11:30:00,72.36,72.56,72.34,72.55,29499.0,71.0171,71.2134,70.9974,71.2035,29499.0
2024-01-16 11:35:00,72.56,72.56,72.32,72.4,30454.0,71.2134,71.2134,70.9778,71.0563,30454.0
2024-01-16 11:40:00,72.39,72.42,72.29,72.36,27637.0,71.0465,71.0759,70.9484,71.0171,27637.0
2024-01-16 11:45:00,72.35,72.38,72.24,72.34,16250.0,71.0072,71.0367,70.8993,70.9974,16250.0
2024-01-16 11:50:00,72.35,72.43,72.22,72.23,21941.0,71.0072,71.0858,70.8797,70.8895,21941.0
2024-01-16 11:55:00,72.23,72.29,72.11,72.24,27717.0,70.8895,70.9484,70.7717,70.8993,27717.0
2024-01-16 12:00:00,72.23,72.28,72.06,72.07,15400.0,70.8895,70.9385,70.7226,70.7324,15400.0
2024-01-16 12:05:00,72.08,72.15,71.99,72.05,43935.0,70.7423,70.811,70.6539,70.7128,43935.0
2024-01-16 12:10:00,72.04,72.13,71.98,71.99,208681.0,70.703,70.7913,70.6441,70.6539,208681.0
2024-01-16 12:15:00,71.97,72.03,71.93,71.93,24464.0,70.6343,70.6932,70.595,70.595,24464.0
2024-01-16 12:20:00,71.92,72.12,71.92,72.04,23094.0,70.5852,70.7815,70.5852,70.703,23094.0
2024-01-16 12:25:00,72.04,72.04,71.83,71.85,34685.0,70.703,70.703,70.4969,70.5165,34685.0
2024-01-16 12:30:00,71.85,71.85,71.62,71.65,74457.0,70.5165,70.5165,70.2908,70.3202,74457.0
2024-01-16 12:35:00,71.65,71.85,71.64,71.78,39908.0,70.3202,70.5165,70.3104,70.4478,39908.0
2024-01-16 12:40:00,71.77,71.91,71.76,71.81,23219.0,70.438,70.5754,70.4282,70.4773,23219.0
2024-01-16 12:45:00,71.79,71.87,71.68,71.7,36442.0,70.4576,70.5362,70.3497,70.3693,36442.0
2024-01-16 12:50:00,71.67,71.81,71.66,71.74,34860.0,70.3399,70.4773,70.3301,70.4086,34860.0
2024-01-16 12:55:00,71.73,71.77,71.66,71.67,24634.0,70.3988,70.438,70.3301,70.3399,24634.0
2024-01-16 13:00:00,71.65,71.75,71.61,71.75,44632.0,70.3202,70.4184,70.281,70.4184,44632.0
2024-01-16 13:05:00,71.76,71.78,71.66,71.69,24345.0,70.4282,70.4478,70.3301,70.3595,24345.0
2024-01-16 13:10:00,71.7,71.79,71.68,71.77,20610.0,70.3693,70.4576,70.3497,70.438,20610.0
2024-01-16 13:15:00,71.79,72.05,71.79,71.94,109247.0,70.4576,70.7128,70.4576,70.6049,109247.0
2024-01-16 13:20:00,71.94,71.96,71.74,71.81,34521.0,70.6049,70.6245,70.4086,70.4773,34521.0
2024-01-16 13:25:00,71.84,72.0,71.8,72.0,21758.0,70.5067,70.6637,70.4675,70.6637,21758.0
2024-01-16 13:30:00,72.04,72.11,71.95,72.01,15096.0,70.703,70.7717,70.6147,70.6736,15096.0
2024-01-16 13:35:00,72.02,72.02,71.81,71.82,34980.0,70.6834,70.6834,70.4773,70.4871,34980.0
2024-01-16 13:40:00,71.82,71.84,71.65,71.66,19136.0,70.4871,70.5067,70.3202,70.3301,19136.0
2024-01-16 13:45:00,71.65,71.68,71.61,71.61,14213.0,70.3202,70.3497,70.281,70.281,14213.0
2024-01-16 13:50:00,71.6,71.6,71.35,71.42,61662.0,70.2712,70.2712,70.0258,70.0945,61662.0
2024-01-16 13:55:00,71.41,71.54,71.4,71.53,16102.0,70.0847,70.2123,70.0749,70.2025,16102.0
2024-01-16 14:00:00,71.54,71.57,71.32,71.32,18582.0,70.2123,70.2417,69.9964,69.9964,18582.0
2024-01-16 14:05:00,71.3,71.43,71.29,71.31,20934.0,69.9767,70.1043,69.9669,69.9865,20934.0
2024-01-16 14:10:00,71.32,71.34,71.17,71.22,44310.0,69.9964,70.016,69.8491,69.8982,44310.0
2024-01-16 14:15:00,71.2,71.25,71.07,71.08,40040.0,69.8786,69.9277,69.751,69.7608,40040.0
2024-01-16 14:20:00,71.09,71.24,71.09,71.21,52941.0,69.7706,69.9178,69.7706,69.8884,52941.0
2024-01-16 14:25:00,71.22,71.4,71.22,71.26,36620.0,69.8982,70.0749,69.8982,69.9375,36620.0
2024-01-16 14:30:00,71.26,71.34,71.16,71.34,46089.0,69.9375,70.016,69.8393,70.016,46089.0
2024-01-16 14:35:00,71.33,71.34,71.25,71.26,22271.0,70.0062,70.016,69.9277,69.9375,22271.0
2024-01-16 14:40:00,71.27,71.31,71.23,71.27,21600.0,69.9473,69.9865,69.908,69.9473,21600.0
2024-01-16 14:45:00,71.25,71.49,71.25,71.45,54727.0,69.9277,70.1632,69.9277,70.124,54727.0
2024-01-16 14:50:00,71.47,71.54,71.44,71.48,22825.0,70.1436,70.2123,70.1141,70.1534,22825.0
2024-01-16 14:55:00,71.49,71.54,71.49,71.53,13509.0,70.1632,70.2123,70.1632,70.2025,13509.0
2024-01-16 15:00:00,71.51,71.58,71.48,71.54,26333.0,70.1828,70.2515,70.1534,70.2123,26333.0
2024-01-16 15:05:00,71.52,71.63,71.51,71.58,16701.0,70.1927,70.3006,70.1828,70.2515,16701.0
2024-01-16 15:10:00,71.59,71.66,71.52,71.54,11333.0,70.2614,70.3301,70.1927,70.2123,11333.0
2024-01-16 15:15:00,71.55,71.63,71.55,71.61,22926.0,70.2221,70.3006,70.2221,70.281,22926.0
2024-01-16 15:20:00,71.63,71.64,71.51,71.55,18946.0,70.3006,70.3104,70.1828,70.2221,18946.0
2024-01-16 15:25:00,71.54,71.6,71.48,71.53,18894.0,70.2123,70.2712,70.1534,70.2025,18894.0
2024-01-16 15:30:00,71.54,71.59,71.44,71.48,15642.0,70.2123,70.2614,70.1141,70.1534,15642.0
2024-01-16 15:35:00,71.48,71.59,71.47,71.57,47114.0,70.1534,70.2614,70.1436,70.2417,47114.0
2024-01-16 15:40:00,71.56,71.64,71.51,71.62,20650.0,70.2319,70.3104,70.1828,70.2908,20650.0
2024-01-16 15:45:00,71.62,71.7,71.56,71.66,58445.0,70.2908,70.3693,70.2319,70.3301,58445.0
2024-01-16 15:50:00,71.65,71.85,71.61,71.82,59188.0,70.3202,70.5165,70.281,70.4871,59188.0
2024-01-16 15:55:00,71.82,72.04,71.78,71.97,61890.0,70.4871,70.703,70.4478,70.6343,61890.0
2024-01-17 09:30:00,70.89,71.4,70.82,71.25,129849.0,69.5743,70.0749,69.5056,69.9277,129849.0
2024-01-17 09:35:00,71.23,71.35,71.19,71.35,64265.0,69.908,70.0258,69.8688,70.0258,64265.0
2024-01-17 09:40:00,71.36,71.36,71.17,71.25,65802.0,70.0356,70.0356,69.8491,69.9277,65802.0
2024-01-17 09:45:00,71.23,71.37,71.18,71.37,43038.0,69.908,70.0454,69.859,70.0454,43038.0
2024-01-17 09:50:00,71.37,71.47,71.2,71.3,98670.0,70.0454,70.1436,69.8786,69.9767,98670.0
2024-01-17 09:55:00,71.33,71.4,71.23,71.35,64372.0,70.0062,70.0749,69.908,70.0258,64372.0
2024-01-17 10:00:00,71.34,71.71,71.29,71.61,81369.0,70.016,70.3791,69.9669,70.281,81369.0
2024-01-17 10:05:00,71.6,71.78,71.55,71.66,74701.0,70.2712,70.4478,70.2221,70.3301,74701.0
2024-01-17 10:10:00,71.65,71.77,71.62,71.71,45326.0,70.3202,70.438,70.2908,70.3791,45326.0
2024-01-17 10:15:00,71.72,71.79,71.46,71.47,58315.0,70.3889,70.4576,70.1338,70.1436,58315.0
2024-01-17 10:20:00,71.45,71.6,71.41,71.59,24968.0,70.124,70.2712,70.0847,70.2614,24968.0
2024-01-17 10:25:00,71.6,71.76,71.59,71.62,39001.0,70.2712,70.4282,70.2614,70.2908,39001.0
2024-01-17 10:30:00,71.57,71.65,71.49,71.65,20019.0,70.2417,70.3202,70.1632,70.3202,20019.0
2024-01-17 10:35:00,71.62,71.78,71.57,71.74,38921.0,70.2908,70.4478,70.2417,70.4086,38921.0
2024-01-17 10:40:00,71.73,71.75,71.62,71.63,12599.0,70.3988,70.4184,70.2908,70.3006,12599.0
2024-01-17 10:45:00,71.62,71.82,71.62,71.76,57123.0,70.2908,70.4871,70.2908,70.4282,57123.0
2024-01-17 10:50:00,71.76,71.86,71.76,71.77,37873.0,70.4282,70.5263,70.4282,70.438,37873.0
2024-01-17 10:55:00,71.78,71.8,71.7,71.77,15094.0,70.4478,70.4675,70.3693,70.438,15094.0
2024-01-17 11:00:00,71.77,71.96,71.77,71.94,37349.0,70.438,70.6245,70.438,70.6049,37349.0
2024-01-17 11:05:00,71.96,72.02,71.86,71.87,41835.0,70.6245,70.6834,70.5263,70.5362,41835.0
2024-01-17 11:10:00,71.87,71.94,71.81,71.85,22315.0,70.5362,70.6049,70.4773,70.5165,22315.0
2024-01-17 11:15:00,71.86,71.91,71.72,71.82,32397.0,70.5263,70.5754,70.3889,70.4871,32397.0
2024-01-17 11:20:00,71.82,71.89,71.81,71.85,31201.0,70.4871,70.5558,70.4773,70.5165,31201.0
2024-01-17 11:25:00,71.85,71.93,71.83,71.85,22158.0,70.5165,70.595,70.4969,70.5165,22158.0
2024-01-17 11:30:00,71.85,71.95,71.84,71.95,23440.0,70.5165,70.6147,70.5067,70.6147,23440.0
2024-01-17 11:35:00,71.98,72.05,71.97,72.01,36806.0,70.6441,70.7128,70.6343,70.6736,36806.0
2024-01-17 11:40:00,71.97,71.98,71.92,71.97,9080.0,70.6343,70.6441,70.5852,70.6343,9080.0
2024-01-17 11:45:00,71.99,71.99,71.89,71.9,13031.0,70.6539,70.6539,70.5558,70.5656,13031.0
2024-01-17 11:50:00,71.9,71.9,71.74,71.82,24572.0,70.5656,70.5656,70.4086,70.4871,24572.0
2024-01-17 11:55:00,71.79,71.81,71.74,71.75,18246.0,70.4576,70.4773,70.4086,70.4184,18246.0
2024-01-17 12:00:00,71.73,71.76,71.63,71.63,29505.0,70.3988,70.4282,70.3006,70.3006,29505.0
2024-01-17 12:05:00,71.64,71.69,71.54,71.55,23753.0,70.3104,70.3595,70.2123,70.2221,23753.0
2024-01-17 12:10:00,71.55,71.7,71.53,71.63,28158.0,70.2221,70.3693,70.2025,70.3006,28158.0
2024-01-17 12:15:00,71.63,71.64,71.53,71.54,8089.0,70.3006,70.3104,70.2025,70.2123,8089.0
2024-01-17 12:20:00,71.55,71.57,71.41,71.45,19233.0,70.2221,70.2417,70.0847,70.124,19233.0
2024-01-17 12:25:00,71.44,71.47,71.4,71.43,9882.0,70.1141,70.1436,70.0749,70.1043,9882.0
2024-01-17 12:30:00,71.42,71.43,71.37,71.38,19335.0,70.0945,70.1043,70.0454,70.0553,19335.0
2024-01-17 12:35:00,71.38,71.39,71.31,71.33,14916.0,70.0553,70.0651,69.9865,70.0062,14916.0
2024-01-17 12:40:00,71.33,71.37,71.21,71.29,27131.0,70.0062,70.0454,69.8884,69.9669,27131.0
2024-01-17 12:45:00,71.28,71.4,71.24,71.37,16300.0,69.9571,70.0749,69.9178,70.0454,16300.0
2024-01-17 12:50:00,71.37,71.47,71.34,71.42,22193.0,70.0454,70.1436,70.016,70.0945,22193.0
2024-01-17 12:55:00,71.43,71.47,71.36,71.36,12352.0,70.1043,70.1436,70.0356,70.0356,12352.0
2024-01-17 13:00:00,71.35,71.52,71.35,71.52,18734.0,70.0258,70.1927,70.0258,70.1927,18734.0
2024-01-17 13:05:00,71.52,71.52,71.38,71.41,13530.0,70.1927,70.1927,70.0553,70.0847,13530.0
2024-01-17 13:10:00,71.41,71.41,71.25,71.29,20406.0,70.0847,70.0847,69.9277,69.9669,20406.0
2024-01-17 13:15:00,71.27,71.27,71.2,71.26,26723.0,69.9473,69.9473,69.8786,69.9375,26723.0
2024-01-17 13:20:00,71.26,71.26,71.0,71.07,27108.0,69.9375,69.9375,69.6823,69.751,27108.0
2024-01-17 13:25:00,71.06,71.17,71.04,71.09,24196.0,69.7412,69.8491,69.7216,69.7706,24196.0
2024-01-17 13:30:00,71.08,71.09,70.96,71.03,19769.0,69.7608,69.7706,69.643,69.7117,19769.0
2024-01-17 13:35:00,71.0,71.02,70.86,70.9,11173.0,69.6823,69.7019,69.5449,69.5842,11173.0
2024-01-17 13:40:00,70.89,70.91,70.76,70.86,19156.0,69.5743,69.594,69.4468,69.5449,19156.0
2024-01-17 13:45:00,70.86,70.87,70.66,70.7,24190.0,69.5449,69.5547,69.3486,69.3879,24190.0
2024-01-17 13:50:00,70.71,70.98,70.7,70.94,61110.0,69.3977,69.6627,69.3879,69.6234,61110.0
2024-01-17 13:55:00,70.95,71.01,70.89,70.99,26290.0,69.6332,69.6921,69.5743,69.6725,26290.0
2024-01-17 14:00:00,70.99,71.1,70.97,71.01,29114.0,69.6725,69.7804,69.6529,69.6921,29114.0
2024-01-17 14:05:00,70.98,71.0,70.92,70.94,9322.0,69.6627,69.6823,69.6038,69.6234,9322.0
2024-01-17 14:10:00,70.95,70.99,70.9,70.9,9431.0,69.6332,69.6725,69.5842,69.5842,9431.0
2024-01-17 14:15:00,70.91,71.04,70.9,71.0,14523.0,69.594,69.7216,69.5842,69.6823,14523.0
2024-01-17 14:20:00,70.99,71.15,70.95,71.1,33242.0,69.6725,69.8295,69.6332,69.7804,33242.0
2024-01-17 14:25:00,71.1,71.14,71.0,71.07,26889.0,69.7804,69.8197,69.6823,69.751,26889.0
2024-01-17 14:30:00,71.07,71.15,71.07,71.08,19797.0,69.751,69.8295,69.751,69.7608,19797.0
2024-01-17 14:35:00,71.09,71.13,71.06,71.08,8909.0,69.7706,69.8099,69.7412,69.7608,8909.0
2024-01-17 14:40:00,71.09,71.22,71.07,71.22,21176.0,69.7706,69.8982,69.751,69.8982,21176.0
2024-01-17 14:45:00,71.21,71.23,71.13,71.16,17566.0,69.8884,69.908,69.8099,69.8393,17566.0
2024-01-17 14:50:00,71.14,71.16,71.11,71.15,7929.0,69.8197,69.8393,69.7903,69.8295,7929.0
2024-01-17 14:55:00,71.15,71.2,71.12,71.15,18372.0,69.8295,69.8786,69.8001,69.8295,18372.0
2024-01-17 15:00:00,71.15,71.19,71.03,71.08,21437.0,69.8295,69.8688,69.7117,69.7608,21437.0
2024-01-17 15:05:00,71.08,71.09,70.99,71.01,13844.0,69.7608,69.7706,69.6725,69.6921,13844.0
2024-01-17 15:10:00,71.0,71.03,70.84,70.86,39225.0,69.6823,69.7117,69.5253,69.5449,39225.0
2024-01-17 15:15:00,70.86,71.04,70.86,71.02,19106.0,69.5449,69.7216,69.5449,69.7019,19106.0
2024-01-17 15:20:00,71.02,71.04,70.81,70.84,19539.0,69.7019,69.7216,69.4958,69.5253,19539.0
2024-01-17 15:25:00,70.84,70.91,70.83,70.88,14576.0,69.5253,69.594,69.5155,69.5645,14576.0
2024-01-17 15:30:00,70.89,71.08,70.87,71.05,22303.0,69.5743,69.7608,69.5547,69.7314,22303.0
2024-01-17 15:35:00,71.08,71.28,71.08,71.24,45955.0,69.7608,69.9571,69.7608,69.9178,45955.0
2024-01-17 15:40:00,71.25,71.3,71.17,71.18,24061.0,69.9277,69.9767,69.8491,69.859,24061.0
2024-01-17 15:45:00,71.19,71.32,71.19,71.24,34778.0,69.8688,69.9964,69.8688,69.9178,34778.0
2024-01-17 15:50:00,71.21,71.5,71.21,71.47,76726.0,69.8884,70.173,69.8884,70.1436,76726.0
2024-01-17 15:55:00,71.46,71.61,71.37,71.44,89490.0,70.1338,70.281,70.0454,70.1141,89490.0
2024-01-18 09:30:00,71.14,71.14,70.7,71.09,195839.0,69.8197,69.8197,69.3879,69.7706,195839.0
2024-01-18 09:35:00,71.09,71.13,70.79,70.93,129721.0,69.7706,69.8099,69.4762,69.6136,129721.0
2024-01-18 09:40:00,70.93,71.01,70.63,70.65,149819.0,69.6136,69.6921,69.3192,69.3388,149819.0
2024-01-18 09:45:00,70.66,70.85,70.59,70.8,126685.0,69.3486,69.5351,69.2799,69.486,126685.0
2024-01-18 09:50:00,70.8,70.82,70.66,70.76,73943.0,69.486,69.5056,69.3486,69.4468,73943.0
2024-01-18 09:55:00,70.77,70.95,70.73,70.94,61723.0,69.4566,69.6332,69.4173,69.6234,61723.0
2024-01-18 10:00:00,70.93,71.05,70.9,70.99,98885.0,69.6136,69.7314,69.5842,69.6725,98885.0
2024-01-18 10:05:00,71.0,71.15,70.96,70.97,78323.0,69.6823,69.8295,69.643,69.6529,78323.0
2024-01-18 10:10:00,70.98,71.23,70.95,71.2,66978.0,69.6627,69.908,69.6332,69.8786,66978.0
2024-01-18 10:15:00,71.21,71.29,71.08,71.09,72373.0,69.8884,69.9669,69.7608,69.7706,72373.0
2024-01-18 10:20:00,71.1,71.13,70.96,71.11,40923.0,69.7804,69.8099,69.643,69.7903,40923.0
2024-01-18 10:25:00,71.1,71.26,71.09,71.14,26941.0,69.7804,69.9375,69.7706,69.8197,26941.0
2024-01-18 10:30:00,71.15,71.24,71.04,71.18,91151.0,69.8295,69.9178,69.7216,69.859,91151.0
2024-01-18 10:35:00,71.17,71.52,71.16,71.39,79697.0,69.8491,70.1927,69.8393,70.0651,79697.0
2024-01-18 10:40:00,71.41,71.46,71.31,71.41,55123.0,70.0847,70.1338,69.9865,70.0847,55123.0
2024-01-18 10:45:00,71.41,71.45,71.28,71.44,34987.0,70.0847,70.124,69.9571,70.1141,34987.0
2024-01-18 10:50:00,71.45,71.48,71.19,71.21,56058.0,70.124,70.1534,69.8688,69.8884,56058.0
2024-01-18 10:55:00,71.2,71.27,71.06,71.12,60376.0,69.8786,69.9473,69.7412,69.8001,60376.0
2024-01-18 11:00:00,71.13,71.13,70.93,70.97,62412.0,69.8099,69.8099,69.6136,69.6529,62412.0
2024-01-18 11:05:00,70.99,71.12,70.98,71.07,36330.0,69.6725,69.8001,69.6627,69.751,36330.0
2024-01-18 11:10:00,71.08,71.23,71.08,71.22,26690.0,69.7608,69.908,69.7608,69.8982,26690.0
2024-01-18 11:15:00,71.22,71.39,71.2,71.3,30713.0,69.8982,70.0651,69.8786,69.9767,30713.0
2024-01-18 11:20:00,71.29,71.37,71.27,71.33,20157.0,69.9669,70.0454,69.9473,70.0062,20157.0
2024-01-18 11:25:00,71.32,71.38,71.27,71.28,21168.0,69.9964,70.0553,69.9473,69.9571,21168.0
2024-01-18 11:30:00,71.32,71.46,71.23,71.46,39847.0,69.9964,70.1338,69.908,70.1338,39847.0
2024-01-18 11:35:00,71.47,71.56,71.47,71.5,28685.0,70.1436,70.2319,70.1436,70.173,28685.0
2024-01-18 11:40:00,71.5,71.52,71.4,71.45,56425.0,70.173,70.1927,70.0749,70.124,56425.0
2024-01-18 11:45:00,71.46,71.5,71.2,71.21,36547.0,70.1338,70.173,69.8786,69.8884,36547.0
2024-01-18 11:50:00,71.21,71.44,71.21,71.38,50697.0,69.8884,70.1141,69.8884,70.0553,50697.0
2024-01-18 11:55:00,71.37,71.38,71.24,71.28,24000.0,70.0454,70.0553,69.9178,69.9571,24000.0
2024-01-18 12:00:00,71.29,71.32,70.85,70.88,117704.0,69.9669,69.9964,69.5351,69.5645,117704.0
2024-01-18 12:05:00,70.88,70.98,70.84,70.96,56974.0,69.5645,69.6627,69.5253,69.643,56974.0
2024-01-18 12:10:00,70.95,70.97,70.76,70.94,62396.0,69.6332,69.6529,69.4468,69.6234,62396.0
2024-01-18 12:15:00,70.94,71.09,70.88,70.96,49488.0,69.6234,69.7706,69.5645,69.643,49488.0
2024-01-18 12:20:00,70.97,71.02,70.89,70.96,17688.0,69.6529,69.7019,69.5743,69.643,17688.0
2024-01-18 12:25:00,70.96,71.04,70.95,71.01,23500.0,69.643,69.7216,69.6332,69.6921,23500.0
2024-01-18 12:30:00,71.01,71.01,70.83,70.86,42237.0,69.6921,69.6921,69.5155,69.5449,42237.0
2024-01-18 12:35:00,70.85,70.98,70.81,70.98,41512.0,69.5351,69.6627,69.4958,69.6627,41512.0
2024-01-18 12:40:00,70.98,71.04,70.91,71.02,22587.0,69.6627,69.7216,69.594,69.7019,22587.0
2024-01-18 12:45:00,71.05,71.15,71.05,71.14,17900.0,69.7314,69.8295,69.7314,69.8197,17900.0
2024-01-18 12:50:00,71.11,71.14,71.0,71.04,26134.0,69.7903,69.8197,69.6823,69.7216,26134.0
2024-01-18 12:55:00,71.05,71.06,70.93,70.98,22909.0,69.7314,69.7412,69.6136,69.6627,22909.0
2024-01-18 13:00:00,70.99,71.0,70.81,70.87,54575.0,69.6725,69.6823,69.4958,69.5547,54575.0
2024-01-18 13:05:00,70.86,70.97,70.76,70.92,46678.0,69.5449,69.6529,69.4468,69.6038,46678.0
2024-01-18 13:10:00,70.93,70.96,70.84,70.92,17100.0,69.6136,69.643,69.5253,69.6038,17100.0
2024-01-18 13:15:00,70.92,71.05,70.9,70.96,33835.0,69.6038,69.7314,69.5842,69.643,33835.0
2024-01-18 13:20:00,70.95,71.06,70.89,70.98,28307.0,69.6332,69.7412,69.5743,69.6627,28307.0
2024-01-18 13:25:00,70.97,71.09,70.92,71.0,22312.0,69.6529,69.7706,69.6038,69.6823,22312.0
2024-01-18 13:30:00,70.99,71.16,70.98,71.16,31039.0,69.6725,69.8393,69.6627,69.8393,31039.0
2024-01-18 13:35:00,71.16,71.39,71.16,71.39,37974.0,69.8393,70.0651,69.8393,70.0651,37974.0
2024-01-18 13:40:00,71.4,71.49,71.34,71.43,18675.0,70.0749,70.1632,70.016,70.1043,18675.0
2024-01-18 13:45:00,71.45,71.51,71.37,71.46,26607.0,70.124,70.1828,70.0454,70.1338,26607.0
2024-01-18 13:50:00,71.47,71.6,71.47,71.54,27852.0,70.1436,70.2712,70.1436,70.2123,27852.0
2024-01-18 13:55:00,71.55,71.59,71.49,71.49,24330.0,70.2221,70.2614,70.1632,70.1632,24330.0
2024-01-18 14:00:00,71.49,71.68,71.48,71.64,45076.0,70.1632,70.3497,70.1534,70.3104,45076.0
2024-01-18 14:05:00,71.63,71.7,71.62,71.67,35650.0,70.3006,70.3693,70.2908,70.3399,35650.0
2024-01-18 14:10:00,71.66,71.77,71.64,71.75,33732.0,70.3301,70.438,70.3104,70.4184,33732.0
2024-01-18 14:15:00,71.75,71.9,71.75,71.83,42415.0,70.4184,70.5656,70.4184,70.4969,42415.0
2024-01-18 14:20:00,71.84,72.19,71.79,72.12,96245.0,70.5067,70.8502,70.4576,70.7815,96245.0
2024-01-18 14:25:00,72.13,72.22,72.1,72.21,49072.0,70.7913,70.8797,70.7619,70.8698,49072.0
2024-01-18 14:30:00,72.21,72.37,72.21,72.25,67326.0,70.8698,71.0269,70.8698,70.9091,67326.0
2024-01-18 14:35:00,72.25,72.34,72.24,72.24,35733.0,70.9091,70.9974,70.8993,70.8993,35733.0
2024-01-18 14:40:00,72.23,72.28,72.07,72.1,60549.0,70.8895,70.9385,70.7324,70.7619,60549.0
2024-01-18 14:45:00,72.1,72.16,71.94,72.1,76155.0,70.7619,70.8208,70.6049,70.7619,76155.0
2024-01-18 14:50:00,72.11,72.29,72.1,72.2,19604.0,70.7717,70.9484,70.7619,70.86,19604.0
2024-01-18 14:55:00,72.21,72.25,72.14,72.22,14998.0,70.8698,70.9091,70.8011,70.8797,14998.0
2024-01-18 15:00:00,72.24,72.35,72.19,72.32,36578.0,70.8993,71.0072,70.8502,70.9778,36578.0
2024-01-18 15:05:00,72.31,72.5,72.26,72.48,34900.0,70.968,71.1545,70.9189,71.1348,34900.0
2024-01-18 15:10:00,72.48,72.51,72.39,72.41,26665.0,71.1348,71.1643,71.0465,71.0661,26665.0
2024-01-18 15:15:00,72.41,72.51,72.4,72.44,16229.0,71.0661,71.1643,71.0563,71.0956,16229.0
2024-01-18 15:20:00,72.4,72.58,72.4,72.53,36282.0,71.0563,71.233,71.0563,71.1839,36282.0
2024-01-18 15:25:00,72.55,72.63,72.54,72.62,53355.0,71.2035,71.2821,71.1937,71.2722,53355.0
2024-01-18 15:30:00,72.63,72.7,72.58,72.62,28550.0,71.2821,71.3508,71.233,71.2722,28550.0
2024-01-18 15:35:00,72.62,72.63,72.46,72.46,45539.0,71.2722,71.2821,71.1152,71.1152,45539.0
2024-01-18 15:40:00,72.45,72.62,72.41,72.59,32409.0,71.1054,71.2722,71.0661,71.2428,32409.0
2024-01-18 15:45:00,72.57,72.65,72.55,72.63,27475.0,71.2232,71.3017,71.2035,71.2821,27475.0
2024-01-18 15:50:00,72.62,72.87,72.59,72.64,111667.0,71.2722,71.5176,71.2428,71.2919,111667.0
2024-01-18 15:55:00,72.64,72.68,72.5,72.56,91430.0,71.2919,71.3311,71.1545,71.2134,91430.0
2024-01-19 09:30:00,73.25,73.35,73.01,73.07,143542.0,71.8905,71.9887,71.655,71.7139,143542.0
2024-01-19 09:35:00,73.07,73.12,72.8,72.86,140623.0,71.7139,71.763,71.4489,71.5078,140623.0
2024-01-19 09:40:00,72.85,72.87,72.59,72.67,90387.0,71.498,71.5176,71.2428,71.3213,90387.0
2024-01-19 09:45:00,72.66,72.74,72.48,72.68,86728.0,71.3115,71.39,71.1348,71.3311,86728.0
2024-01-19 09:50:00,72.68,72.94,72.65,72.92,52909.0,71.3311,71.5863,71.3017,71.5667,52909.0
2024-01-19 09:55:00,72.89,73.01,72.88,73.01,56408.0,71.5372,71.655,71.5274,71.655,56408.0
2024-01-19 10:00:00,73.08,73.21,72.86,72.99,86234.0,71.7237,71.8513,71.5078,71.6354,86234.0
2024-01-19 10:05:00,72.98,73.0,72.67,72.83,89925.0,71.6256,71.6452,71.3213,71.4783,89925.0
2024-01-19 10:10:00,72.83,72.88,72.7,72.78,49979.0,71.4783,71.5274,71.3508,71.4293,49979.0
2024-01-19 10:15:00,72.79,73.11,72.75,73.1,54303.0,71.4391,71.7531,71.3998,71.7433,54303.0
2024-01-19 10:20:00,73.12,73.19,72.94,73.03,55497.0,71.763,71.8317,71.5863,71.6746,55497.0
2024-01-19 10:25:00,73.03,73.12,72.97,73.11,36241.0,71.6746,71.763,71.6157,71.7531,36241.0
2024-01-19 10:30:00,73.1,73.11,72.79,72.85,55275.0,71.7433,71.7531,71.4391,71.498,55275.0
2024-01-19 10:35:00,72.84,73.09,72.84,72.99,38638.0,71.4882,71.7335,71.4882,71.6354,38638.0
2024-01-19 10:40:00,73.01,73.16,72.97,73.16,23785.0,71.655,71.8022,71.6157,71.8022,23785.0
2024-01-19 10:45:00,73.15,73.27,73.12,73.14,26405.0,71.7924,71.9102,71.763,71.7826,26405.0
2024-01-19 10:50:00,73.15,73.29,73.08,73.28,37042.0,71.7924,71.9298,71.7237,71.92,37042.0
2024-01-19 10:55:00,73.29,73.41,73.22,73.34,40191.0,71.9298,72.0476,71.8611,71.9789,40191.0
2024-01-19 11:00:00,73.34,73.47,73.21,73.33,27244.0,71.9789,72.1065,71.8513,71.9691,27244.0
2024-01-19 11:05:00,73.34,73.5,73.29,73.47,34392.0,71.9789,72.1359,71.9298,72.1065,34392.0
2024-01-19 11:10:00,73.47,73.72,73.47,73.54,106286.0,72.1065,72.3518,72.1065,72.1752,106286.0
2024-01-19 11:15:00,73.55,73.69,73.53,73.62,24898.0,72.185,72.3224,72.1653,72.2537,24898.0
2024-01-19 11:20:00,73.62,73.65,73.57,73.65,74360.0,72.2537,72.2831,72.2046,72.2831,74360.0
2024-01-19 11:25:00,73.65,73.67,73.53,73.54,45853.0,72.2831,72.3028,72.1653,72.1752,45853.0
2024-01-19 11:30:00,73.5,73.51,73.38,73.4,99786.0,72.1359,72.1457,72.0181,72.0378,99786.0
2024-01-19 11:35:00,73.38,73.39,73.33,73.39,38648.0,72.0181,72.0279,71.9691,72.0279,38648.0
2024-01-19 11:40:00,73.38,73.41,73.27,73.31,34585.0,72.0181,72.0476,71.9102,71.9494,34585.0
2024-01-19 11:45:00,73.31,73.31,73.21,73.21,16001.0,71.9494,71.9494,71.8513,71.8513,16001.0
2024-01-19 11:50:00,73.21,73.34,73.19,73.28,34188.0,71.8513,71.9789,71.8317,71.92,34188.0
2024-01-19 11:55:00,73.28,73.4,73.21,73.36,37253.0,71.92,72.0378,71.8513,71.9985,37253.0
2024-01-19 12:00:00,73.37,73.41,73.29,73.35,19621.0,72.0083,72.0476,71.9298,71.9887,19621.0
2024-01-19 12:05:00,73.36,73.41,73.31,73.33,11727.0,71.9985,72.0476,71.9494,71.9691,11727.0
2024-01-19 12:10:00,73.33,73.4,73.19,73.37,55839.0,71.9691,72.0378,71.8317,72.0083,55839.0
2024-01-19 12:15:00,73.37,73.49,73.36,73.43,15336.0,72.0083,72.1261,71.9985,72.0672,15336.0
2024-01-19 12:20:00,73.42,73.55,73.38,73.52,24940.0,72.0574,72.185,72.0181,72.1555,24940.0
2024-01-19 12:25:00,73.5,73.68,73.49,73.61,65624.0,72.1359,72.3126,72.1261,72.2439,65624.0
2024-01-19 12:30:00,73.62,73.9,73.62,73.81,223524.0,72.2537,72.5285,72.2537,72.4402,223524.0
2024-01-19 12:35:00,73.81,73.91,73.69,73.7,157543.0,72.4402,72.5383,72.3224,72.3322,157543.0
2024-01-19 12:40:00,73.7,73.77,73.57,73.76,59427.0,72.3322,72.4009,72.2046,72.3911,59427.0
2024-01-19 12:45:00,73.75,73.78,73.66,73.78,15542.0,72.3813,72.4107,72.2929,72.4107,15542.0
2024-01-19 12:50:00,73.79,73.88,73.79,73.87,16239.0,72.4205,72.5089,72.4205,72.499,16239.0
2024-01-19 12:55:00,73.88,74.0,73.88,74.0,60679.0,72.5089,72.6266,72.5089,72.6266,60679.0
2024-01-19 13:00:00,74.01,74.03,73.83,73.87,30324.0,72.6364,72.6561,72.4598,72.499,30324.0
2024-01-19 13:05:00,73.9,74.06,73.89,74.0,19783.0,72.5285,72.6855,72.5187,72.6266,19783.0
2024-01-19 13:10:00,74.01,74.18,73.99,74.15,57281.0,72.6364,72.8033,72.6168,72.7738,57281.0
2024-01-19 13:15:00,74.16,74.36,74.15,74.21,65949.0,72.7837,72.9799,72.7738,72.8327,65949.0
2024-01-19 13:20:00,74.23,74.41,74.23,74.34,23670.0,72.8524,73.029,72.8524,72.9603,23670.0
2024-01-19 13:25:00,74.32,74.43,74.31,74.42,25430.0,72.9407,73.0486,72.9309,73.0388,25430.0
2024-01-19 13:30:00,74.43,74.51,74.42,74.46,50930.0,73.0486,73.1272,73.0388,73.0781,50930.0
2024-01-19 13:35:00,74.46,74.59,74.46,74.56,26752.0,73.0781,73.2057,73.0781,73.1762,26752.0
2024-01-19 13:40:00,74.56,74.66,74.53,74.63,30747.0,73.1762,73.2744,73.1468,73.2449,30747.0
2024-01-19 13:45:00,74.64,74.64,74.51,74.58,38782.0,73.2547,73.2547,73.1272,73.1959,38782.0
2024-01-19 13:50:00,74.58,74.59,74.49,74.53,32733.0,73.1959,73.2057,73.1075,73.1468,32733.0
2024-01-19 13:55:00,74.54,74.71,74.54,74.69,22726.0,73.1566,73.3234,73.1566,73.3038,22726.0
2024-01-19 14:00:00,74.7,74.77,74.63,74.76,31906.0,73.3136,73.3823,73.2449,73.3725,31906.0
2024-01-19 14:05:00,74.77,74.8,74.72,74.79,37286.0,73.3823,73.4118,73.3333,73.402,37286.0
2024-01-19 14:10:00,74.79,75.04,74.79,75.0,80984.0,73.402,73.6473,73.402,73.6081,80984.0
2024-01-19 14:15:00,74.99,75.04,74.85,74.89,55837.0,73.5983,73.6473,73.4609,73.5001,55837.0
2024-01-19 14:20:00,74.91,75.02,74.84,75.01,31590.0,73.5197,73.6277,73.451,73.6179,31590.0
2024-01-19 14:25:00,75.04,75.33,74.95,74.99,113623.0,73.6473,73.9319,73.559,73.5983,113623.0
2024-01-19 14:30:00,75.0,75.04,74.82,74.9,54414.0,73.6081,73.6473,73.4314,73.5099,54414.0
2024-01-19 14:35:00,74.91,75.05,74.75,75.02,78142.0,73.5197,73.6571,73.3627,73.6277,78142.0
2024-01-19 14:40:00,75.03,75.11,74.86,74.96,64669.0,73.6375,73.716,73.4707,73.5688,64669.0
2024-01-19 14:45:00,74.97,75.05,74.8,74.98,66659.0,73.5786,73.6571,73.4118,73.5884,66659.0
2024-01-19 14:50:00,74.98,74.98,74.82,74.92,38711.0,73.5884,73.5884,73.4314,73.5296,38711.0
2024-01-19 14:55:00,74.91,75.0,74.89,74.98,21384.0,73.5197,73.6081,73.5001,73.5884,21384.0
2024-01-19 15:00:00,74.97,75.06,74.91,75.02,74190.0,73.5786,73.667,73.5197,73.6277,74190.0
2024-01-19 15:05:00,75.0,75.02,74.86,74.87,25906.0,73.6081,73.6277,73.4707,73.4805,25906.0
2024-01-19 15:10:00,74.85,74.99,74.81,74.94,26064.0,73.4609,73.5983,73.4216,73.5492,26064.0
2024-01-19 15:15:00,74.94,75.04,74.9,74.97,24982.0,73.5492,73.6473,73.5099,73.5786,24982.0
2024-01-19 15:20:00,74.98,75.0,74.79,74.81,14046.0,73.5884,73.6081,73.402,73.4216,14046.0
2024-01-19 15:25:00,74.82,74.93,74.79,74.89,18606.0,73.4314,73.5394,73.402,73.5001,18606.0
2024-01-19 15:30:00,74.91,74.91,74.78,74.87,34658.0,73.5197,73.5197,73.3921,73.4805,34658.0
2024-01-19 15:35:00,74.89,74.92,74.8,74.83,71886.0,73.5001,73.5296,73.4118,73.4412,71886.0
2024-01-19 15:40:00,74.81,74.84,74.69,74.69,38252.0,73.4216,73.451,73.3038,73.3038,38252.0
2024-01-19 15:45:00,74.69,74.78,74.66,74.75,42903.0,73.3038,73.3921,73.2744,73.3627,42903.0
2024-01-19 15:50:00,74.75,74.88,74.7,74.87,46927.0,73.3627,73.4903,73.3136,73.4805,46927.0
2024-01-19 15:55:00,74.86,74.9,74.7,74.82,102035.0,73.4707,73.5099,73.3136,73.4314,102035.0
2024-01-22 09:30:00,75.5,75.8,75.23,75.7,143491.0,74.0988,74.3932,73.8338,74.2951,143491.0
2024-01-22 09:35:00,75.7,75.9,75.57,75.88,73648.0,74.2951,74.4914,74.1675,74.4717,73648.0
2024-01-22 09:40:00,75.91,76.03,75.82,76.03,88688.0,74.5012,74.619,74.4128,74.619,88688.0
2024-01-22 09:45:00,76.01,76.14,75.97,75.97,105560.0,74.5993,74.7269,74.5601,74.5601,105560.0
2024-01-22 09:50:00,75.96,76.17,75.88,76.16,54720.0,74.5502,74.7564,74.4717,74.7465,54720.0
2024-01-22 09:55:00,76.15,76.18,75.94,76.06,34756.0,74.7367,74.7662,74.5306,74.6484,34756.0
2024-01-22 10:00:00,76.08,76.17,75.95,76.03,85523.0,74.668,74.7564,74.5404,74.619,85523.0
2024-01-22 10:05:00,76.04,76.19,76.0,76.12,38134.0,74.6288,74.776,74.5895,74.7073,38134.0
2024-01-22 10:10:00,76.12,76.16,76.06,76.12,30260.0,74.7073,74.7465,74.6484,74.7073,30260.0
2024-01-22 10:15:00,76.15,76.26,76.15,76.16,34859.0,74.7367,74.8447,74.7367,74.7465,34859.0
2024-01-22 10:20:00,76.19,76.27,76.15,76.24,38503.0,74.776,74.8545,74.7367,74.8251,38503.0
2024-01-22 10:25:00,76.26,76.32,76.16,76.22,55397.0,74.8447,74.9036,74.7465,74.8054,55397.0
2024-01-22 10:30:00,76.22,76.24,75.91,76.0,95919.0,74.8054,74.8251,74.5012,74.5895,95919.0
2024-01-22 10:35:00,76.0,76.07,75.89,76.05,36946.0,74.5895,74.6582,74.4815,74.6386,36946.0
2024-01-22 10:40:00,76.06,76.14,75.98,76.07,29906.0,74.6484,74.7269,74.5699,74.6582,29906.0
2024-01-22 10:45:00,76.07,76.1,75.9,75.96,73914.0,74.6582,74.6877,74.4914,74.5502,73914.0
2024-01-22 10:50:00,75.92,76.08,75.9,75.94,26254.0,74.511,74.668,74.4914,74.5306,26254.0
2024-01-22 10:55:00,75.98,75.98,75.8,75.89,71777.0,74.5699,74.5699,74.3932,74.4815,71777.0
2024-01-22 11:00:00,75.9,75.9,75.55,75.63,55619.0,74.4914,74.4914,74.1479,74.2264,55619.0
2024-01-22 11:05:00,75.63,75.8,75.63,75.75,27401.0,74.2264,74.3932,74.2264,74.3441,27401.0
2024-01-22 11:10:00,75.76,75.8,75.68,75.77,30173.0,74.354,74.3932,74.2754,74.3638,30173.0
2024-01-22 11:15:00,75.77,75.87,75.73,75.82,21290.0,74.3638,74.4619,74.3245,74.4128,21290.0
2024-01-22 11:20:00,75.83,75.85,75.67,75.71,21746.0,74.4227,74.4423,74.2656,74.3049,21746.0
2024-01-22 11:25:00,75.68,75.79,75.68,75.77,13816.0,74.2754,74.3834,74.2754,74.3638,13816.0
2024-01-22 11:30:00,75.78,75.78,75.64,75.73,30850.0,74.3736,74.3736,74.2362,74.3245,30850.0
2024-01-22 11:35:00,75.71,75.75,75.65,75.68,12709.0,74.3049,74.3441,74.246,74.2754,12709.0
2024-01-22 11:40:00,75.63,75.65,75.47,75.5,64696.0,74.2264,74.246,74.0693,74.0988,64696.0
2024-01-22 11:45:00,75.5,75.62,75.5,75.61,38486.0,74.0988,74.2166,74.0988,74.2067,38486.0
2024-01-22 11:50:00,75.6,75.66,75.56,75.65,15345.0,74.1969,74.2558,74.1577,74.246,15345.0
2024-01-22 11:55:00,75.66,75.76,75.63,75.68,37266.0,74.2558,74.354,74.2264,74.2754,37266.0
2024-01-22 12:00:00,75.7,75.74,75.68,75.7,12755.0,74.2951,74.3343,74.2754,74.2951,12755.0
2024-01-22 12:05:00,75.68,75.68,75.47,75.54,45960.0,74.2754,74.2754,74.0693,74.138,45960.0
2024-01-22 12:10:00,75.55,75.59,75.46,75.58,20203.0,74.1479,74.1871,74.0595,74.1773,20203.0
2024-01-22 12:15:00,75.6,75.63,75.53,75.62,18240.0,74.1969,74.2264,74.1282,74.2166,18240.0
2024-01-22 12:20:00,75.63,75.65,75.6,75.62,22801.0,74.2264,74.246,74.1969,74.2166,22801.0
2024-01-22 12:25:00,75.62,75.66,75.6,75.63,18700.0,74.2166,74.2558,74.1969,74.2264,18700.0
2024-01-22 12:30:00,75.62,75.64,75.52,75.53,21530.0,74.2166,74.2362,74.1184,74.1282,21530.0
2024-01-22 12:35:00,75.54,75.58,75.46,75.55,36937.0,74.138,74.1773,74.0595,74.1479,36937.0
2024-01-22 12:40:00,75.54,75.59,75.51,75.58,18520.0,74.138,74.1871,74.1086,74.1773,18520.0
2024-01-22 12:45:00,75.58,75.63,75.52,75.55,18405.0,74.1773,74.2264,74.1184,74.1479,18405.0
2024-01-22 12:50:00,75.55,75.62,75.49,75.57,15879.0,74.1479,74.2166,74.089,74.1675,15879.0
2024-01-22 12:55:00,75.56,75.6,75.52,75.6,14821.0,74.1577,74.1969,74.1184,74.1969,14821.0
2024-01-22 13:00:00,75.61,75.61,75.45,75.51,44509.0,74.2067,74.2067,74.0497,74.1086,44509.0
2024-01-22 13:05:00,75.5,75.59,75.49,75.51,15370.0,74.0988,74.1871,74.089,74.1086,15370.0
2024-01-22 13:10:00,75.51,75.61,75.51,75.59,16740.0,74.1086,74.2067,74.1086,74.1871,16740.0
2024-01-22 13:15:00,75.6,75.61,75.47,75.48,11406.0,74.1969,74.2067,74.0693,74.0792,11406.0
2024-01-22 13:20:00,75.48,75.53,75.39,75.41,25692.0,74.0792,74.1282,73.9908,74.0105,25692.0
2024-01-22 13:25:00,75.39,75.41,75.15,75.2,47317.0,73.9908,74.0105,73.7553,73.8044,47317.0
2024-01-22 13:30:00,75.18,75.25,75.16,75.21,38958.0,73.7847,73.8534,73.7651,73.8142,38958.0
2024-01-22 13:35:00,75.22,75.35,75.19,75.33,15163.0,73.824,73.9516,73.7945,73.9319,15163.0
2024-01-22 13:40:00,75.31,75.32,75.26,75.28,24853.0,73.9123,73.9221,73.8632,73.8829,24853.0
2024-01-22 13:45:00,75.29,75.44,75.28,75.38,27373.0,73.8927,74.0399,73.8829,73.981,27373.0
2024-01-22 13:50:00,75.42,75.57,75.41,75.55,34570.0,74.0203,74.1675,74.0105,74.1479,34570.0
2024-01-22 13:55:00,75.55,75.58,75.51,75.54,22013.0,74.1479,74.1773,74.1086,74.138,22013.0
2024-01-22 14:00:00,75.55,75.61,75.54,75.61,10021.0,74.1479,74.2067,74.138,74.2067,10021.0
2024-01-22 14:05:00,75.6,75.62,75.58,75.6,3632.0,74.1969,74.2166,74.1773,74.1969,3632.0
2024-01-22 14:10:00,75.58,75.58,75.5,75.51,14866.0,74.1773,74.1773,74.0988,74.1086,14866.0
2024-01-22 14:15:00,75.51,75.53,75.34,75.36,18725.0,74.1086,74.1282,73.9418,73.9614,18725.0
2024-01-22 14:20:00,75.35,75.42,75.29,75.41,22402.0,73.9516,74.0203,73.8927,74.0105,22402.0
2024-01-22 14:25:00,75.42,75.5,75.38,75.49,15677.0,74.0203,74.0988,73.981,74.089,15677.0
2024-01-22 14:30:00,75.5,75.56,75.37,75.38,53950.0,74.0988,74.1577,73.9712,73.981,53950.0
2024-01-22 14:35:00,75.39,75.51,75.38,75.49,11878.0,73.9908,74.1086,73.981,74.089,11878.0
2024-01-22 14:40:00,75.5,75.5,75.42,75.44,19822.0,74.0988,74.0988,74.0203,74.0399,19822.0
2024-01-22 14:45:00,75.43,75.5,75.41,75.48,15039.0,74.0301,74.0988,74.0105,74.0792,15039.0
2024-01-22 14:50:00,75.48,75.53,75.47,75.49,7419.0,74.0792,74.1282,74.0693,74.089,7419.0
2024-01-22 14:55:00,75.5,75.54,75.5,75.53,11417.0,74.0988,74.138,74.0988,74.1282,11417.0
2024-01-22 15:00:00,75.55,75.56,75.44,75.5,16321.0,74.1479,74.1577,74.0399,74.0988,16321.0
2024-01-22 15:05:00,75.49,75.57,75.43,75.57,14476.0,74.089,74.1675,74.0301,74.1675,14476.0
2024-01-22 15:10:00,75.58,75.62,75.53,75.59,15383.0,74.1773,74.2166,74.1282,74.1871,15383.0
2024-01-22 15:15:00,75.59,75.61,75.55,75.59,13369.0,74.1871,74.2067,74.1479,74.1871,13369.0
2024-01-22 15:20:00,75.6,75.64,75.57,75.61,6099.0,74.1969,74.2362,74.1675,74.2067,6099.0
2024-01-22 15:25:00,75.62,75.74,75.61,75.7,22109.0,74.2166,74.3343,74.2067,74.2951,22109.0
2024-01-22 15:30:00,75.7,75.74,75.68,75.7,12763.0,74.2951,74.3343,74.2754,74.2951,12763.0
2024-01-22 15:35:00,75.7,75.73,75.64,75.64,7983.0,74.2951,74.3245,74.2362,74.2362,7983.0
2024-01-22 15:40:00,75.64,75.71,75.59,75.64,12447.0,74.2362,74.3049,74.1871,74.2362,12447.0
2024-01-22 15:45:00,75.62,75.67,75.57,75.58,29012.0,74.2166,74.2656,74.1675,74.1773,29012.0
2024-01-22 15:50:00,75.58,75.77,75.54,75.64,47558.0,74.1773,74.3638,74.138,74.2362,47558.0
2024-01-22 15:55:00,75.65,75.78,75.64,75.71,53175.0,74.246,74.3736,74.2362,74.3049,53175.0
2024-01-23 09:30:00,75.31,75.55,75.13,75.21,98551.0,73.9123,74.1479,73.7357,73.8142,98551.0
2024-01-23 09:35:00,75.25,75.32,75.11,75.14,68840.0,73.8534,73.9221,73.716,73.7455,68840.0
2024-01-23 09:40:00,75.13,75.16,74.99,75.15,54006.0,73.7357,73.7651,73.5983,73.7553,54006.0
2024-01-23 09:45:00,75.13,75.19,75.09,75.11,44295.0,73.7357,73.7945,73.6964,73.716,44295.0
2024-01-23 09:50:00,75.11,75.21,75.1,75.14,42402.0,73.716,73.8142,73.7062,73.7455,42402.0
2024-01-23 09:55:00,75.15,75.2,75.06,75.17,39522.0,73.7553,73.8044,73.667,73.7749,39522.0
2024-01-23 10:00:00,75.18,75.3,75.13,75.14,36211.0,73.7847,73.9025,73.7357,73.7455,36211.0
2024-01-23 10:05:00,75.16,75.18,75.09,75.12,31942.0,73.7651,73.7847,73.6964,73.7258,31942.0
2024-01-23 10:10:00,75.12,75.28,75.12,75.18,34733.0,73.7258,73.8829,73.7258,73.7847,34733.0
2024-01-23 10:15:00,75.21,75.31,75.21,75.31,37051.0,73.8142,73.9123,73.8142,73.9123,37051.0
2024-01-23 10:20:00,75.31,75.38,75.14,75.19,74942.0,73.9123,73.981,73.7455,73.7945,74942.0
2024-01-23 10:25:00,75.18,75.28,75.17,75.25,19167.0,73.7847,73.8829,73.7749,73.8534,19167.0
2024-01-23 10:30:00,75.24,75.24,74.98,75.0,55916.0,73.8436,73.8436,73.5884,73.6081,55916.0
2024-01-23 10:35:00,74.99,75.02,74.9,75.01,31696.0,73.5983,73.6277,73.5099,73.6179,31696.0
2024-01-23 10:40:00,75.01,75.02,74.83,74.84,42369.0,73.6179,73.6277,73.4412,73.451,42369.0
2024-01-23 10:45:00,74.85,74.86,74.75,74.85,64567.0,73.4609,73.4707,73.3627,73.4609,64567.0
2024-01-23 10:50:00,74.84,74.84,74.75,74.79,22283.0,73.451,73.451,73.3627,73.402,22283.0
2024-01-23 10:55:00,74.79,74.84,74.74,74.75,31816.0,73.402,73.451,73.3529,73.3627,31816.0
2024-01-23 11:00:00,74.76,74.84,74.72,74.77,38963.0,73.3725,73.451,73.3333,73.3823,38963.0
2024-01-23 11:05:00,74.76,74.82,74.75,74.78,39964.0,73.3725,73.4314,73.3627,73.3921,39964.0
2024-01-23 11:10:00,74.8,74.88,74.79,74.79,18120.0,73.4118,73.4903,73.402,73.402,18120.0
2024-01-23 11:15:00,74.8,74.84,74.69,74.73,37588.0,73.4118,73.451,73.3038,73.3431,37588.0
2024-01-23 11:20:00,74.71,74.75,74.67,74.68,20302.0,73.3234,73.3627,73.2842,73.294,20302.0
2024-01-23 11:25:00,74.69,74.69,74.51,74.55,62134.0,73.3038,73.3038,73.1272,73.1664,62134.0
2024-01-23 11:30:00,74.54,74.54,74.46,74.49,45927.0,73.1566,73.1566,73.0781,73.1075,45927.0
2024-01-23 11:35:00,74.48,74.56,74.44,74.54,23252.0,73.0977,73.1762,73.0585,73.1566,23252.0
2024-01-23 11:40:00,74.54,74.63,74.49,74.63,23434.0,73.1566,73.2449,73.1075,73.2449,23434.0
2024-01-23 11:45:00,74.61,74.67,74.51,74.51,19000.0,73.2253,73.2842,73.1272,73.1272,19000.0
2024-01-23 11:50:00,74.51,74.58,74.48,74.57,9983.0,73.1272,73.1959,73.0977,73.186,9983.0
2024-01-23 11:55:00,74.56,74.64,74.52,74.63,15457.0,73.1762,73.2547,73.137,73.2449,15457.0
2024-01-23 12:00:00,74.64,74.7,74.61,74.64,35765.0,73.2547,73.3136,73.2253,73.2547,35765.0
2024-01-23 12:05:00,74.63,74.68,74.61,74.66,12939.0,73.2449,73.294,73.2253,73.2744,12939.0
2024-01-23 12:10:00,74.68,74.7,74.63,74.66,20284.0,73.294,73.3136,73.2449,73.2744,20284.0
2024-01-23 12:15:00,74.65,74.7,74.64,74.69,7810.0,73.2646,73.3136,73.2547,73.3038,7810.0
2024-01-23 12:20:00,74.69,74.69,74.6,74.62,8715.0,73.3038,73.3038,73.2155,73.2351,8715.0
2024-01-23 12:25:00,74.6,74.66,74.6,74.62,9101.0,73.2155,73.2744,73.2155,73.2351,9101.0
2024-01-23 12:30:00,74.63,74.68,74.63,74.64,4243.0,73.2449,73.294,73.2449,73.2547,4243.0
2024-01-23 12:35:00,74.6,74.65,74.57,74.59,9275.0,73.2155,73.2646,73.186,73.2057,9275.0
2024-01-23 12:40:00,74.58,74.59,74.53,74.59,5415.0,73.1959,73.2057,73.1468,73.2057,5415.0
2024-01-23 12:45:00,74.58,74.64,74.58,74.6,7063.0,73.1959,73.2547,73.1959,73.2155,7063.0
2024-01-23 12:50:00,74.58,74.73,74.58,74.72,18504.0,73.1959,73.3431,73.1959,73.3333,18504.0
2024-01-23 12:55:00,74.72,74.84,74.69,74.81,21287.0,73.3333,73.451,73.3038,73.4216,21287.0
2024-01-23 13:00:00,74.82,74.84,74.76,74.79,13207.0,73.4314,73.451,73.3725,73.402,13207.0
2024-01-23 13:05:00,74.79,74.79,74.73,74.75,13422.0,73.402,73.402,73.3431,73.3627,13422.0
2024-01-23 13:10:00,74.76,74.8,74.74,74.74,7450.0,73.3725,73.4118,73.3529,73.3529,7450.0
2024-01-23 13:15:00,74.74,74.85,74.73,74.8,17104.0,73.3529,73.4609,73.3431,73.4118,17104.0
2024-01-23 13:20:00,74.81,74.86,74.79,74.8,8700.0,73.4216,73.4707,73.402,73.4118,8700.0
2024-01-23 13:25:00,74.78,74.84,74.78,74.79,9213.0,73.3921,73.451,73.3921,73.402,9213.0
2024-01-23 13:30:00,74.78,74.81,74.72,74.74,5500.0,73.3921,73.4216,73.3333,73.3529,5500.0
2024-01-23 13:35:00,74.75,74.82,74.74,74.8,6370.0,73.3627,73.4314,73.3529,73.4118,6370.0
2024-01-23 13:40:00,74.8,74.88,74.8,74.87,15930.0,73.4118,73.4903,73.4118,73.4805,15930.0
2024-01-23 13:45:00,74.89,75.04,74.89,74.99,26648.0,73.5001,73.6473,73.5001,73.5983,26648.0
2024-01-23 13:50:00,74.98,75.01,74.96,75.01,16200.0,73.5884,73.6179,73.5688,73.6179,16200.0
2024-01-23 13:55:00,75.02,75.03,74.95,75.01,13229.0,73.6277,73.6375,73.559,73.6179,13229.0
2024-01-23 14:00:00,75.02,75.04,74.95,74.97,14006.0,73.6277,73.6473,73.559,73.5786,14006.0
2024-01-23 14:05:00,74.93,74.94,74.91,74.92,6962.0,73.5394,73.5492,73.5197,73.5296,6962.0
2024-01-23 14:10:00,74.92,74.99,74.92,74.96,7716.0,73.5296,73.5983,73.5296,73.5688,7716.0
2024-01-23 14:15:00,74.95,74.95,74.88,74.9,6300.0,73.559,73.559,73.4903,73.5099,6300.0
2024-01-23 14:20:00,74.92,74.93,74.87,74.91,3799.0,73.5296,73.5394,73.4805,73.5197,3799.0
2024-01-23 14:25:00,74.91,74.91,74.82,74.87,6623.0,73.5197,73.5197,73.4314,73.4805,6623.0
2024-01-23 14:30:00,74.83,74.88,74.82,74.82,5063.0,73.4412,73.4903,73.4314,73.4314,5063.0
2024-01-23 14:35:00,74.86,74.98,74.85,74.94,15781.0,73.4707,73.5884,73.4609,73.5492,15781.0
2024-01-23 14:40:00,74.93,74.96,74.91,74.92,13469.0,73.5394,73.5688,73.5197,73.5296,13469.0
2024-01-23 14:45:00,74.92,75.07,74.92,75.0,29210.0,73.5296,73.6768,73.5296,73.6081,29210.0
2024-01-23 14:50:00,75.0,75.03,74.95,75.02,5500.0,73.6081,73.6375,73.559,73.6277,5500.0
2024-01-23 14:55:00,75.04,75.12,75.03,75.06,26044.0,73.6473,73.7258,73.6375,73.667,26044.0
2024-01-23 15:00:00,75.07,75.1,74.96,75.03,12260.0,73.6768,73.7062,73.5688,73.6375,12260.0
2024-01-23 15:05:00,75.02,75.1,75.0,75.07,15922.0,73.6277,73.7062,73.6081,73.6768,15922.0
2024-01-23 15:10:00,75.08,75.24,75.08,75.18,42911.0,73.6866,73.8436,73.6866,73.7847,42911.0
2024-01-23 15:15:00,75.19,75.2,75.11,75.19,12933.0,73.7945,73.8044,73.716,73.7945,12933.0
2024-01-23 15:20:00,75.22,75.24,75.16,75.16,15566.0,73.824,73.8436,73.7651,73.7651,15566.0
2024-01-23 15:25:00,75.14,75.14,75.05,75.11,15556.0,73.7455,73.7455,73.6571,73.716,15556.0
2024-01-23 15:30:00,75.1,75.12,74.98,75.02,50850.0,73.7062,73.7258,73.5884,73.6277,50850.0
2024-01-23 15:35:00,75.0,75.0,74.93,74.98,25173.0,73.6081,73.6081,73.5394,73.5884,25173.0
2024-01-23 15:40:00,74.97,75.04,74.95,75.02,11750.0,73.5786,73.6473,73.559,73.6277,11750.0
2024-01-23 15:45:00,75.04,75.08,74.94,74.96,65896.0,73.6473,73.6866,73.5492,73.5688,65896.0
2024-01-23 15:50:00,74.98,75.11,74.98,75.1,51237.0,73.5884,73.716,73.5884,73.7062,51237.0
2024-01-23 15:55:00,75.09,75.19,75.05,75.09,95211.0,73.6964,73.7945,73.6571,73.6964,95211.0
2024-01-24 09:30:00,75.76,75.93,75.63,75.88,73008.0,74.354,74.5208,74.2264,74.4717,73008.0
2024-01-24 09:35:00,75.89,75.99,75.8,75.87,85263.0,74.4815,74.5797,74.3932,74.4619,85263.0
2024-01-24 09:40:00,75.88,75.98,75.7,75.76,65205.0,74.4717,74.5699,74.2951,74.354,65205.0
2024-01-24 09:45:00,75.73,75.73,75.51,75.53,61842.0,74.3245,74.3245,74.1086,74.1282,61842.0
2024-01-24 09:50:00,75.53,75.53,75.36,75.5,79640.0,74.1282,74.1282,73.9614,74.0988,79640.0
2024-01-24 09:55:00,75.52,75.56,75.4,75.44,38360.0,74.1184,74.1577,74.0006,74.0399,38360.0
2024-01-24 10:00:00,75.45,75.46,75.21,75.23,54985.0,74.0497,74.0595,73.8142,73.8338,54985.0
2024-01-24 10:05:00,75.22,75.39,75.21,75.32,46909.0,73.824,73.9908,73.8142,73.9221,46909.0
2024-01-24 10:10:00,75.32,75.36,75.15,75.31,48632.0,73.9221,73.9614,73.7553,73.9123,48632.0
2024-01-24 10:15:00,75.29,75.35,75.2,75.32,52032.0,73.8927,73.9516,73.8044,73.9221,52032.0
2024-01-24 10:20:00,75.32,75.34,75.19,75.28,68769.0,73.9221,73.9418,73.7945,73.8829,68769.0
2024-01-24 10:25:00,75.29,75.35,75.27,75.32,39115.0,73.8927,73.9516,73.8731,73.9221,39115.0
2024-01-24 10:30:00,75.32,75.33,75.21,75.29,32914.0,73.9221,73.9319,73.8142,73.8927,32914.0
2024-01-24 10:35:00,75.29,75.49,75.26,75.49,37467.0,73.8927,74.089,73.8632,74.089,37467.0
2024-01-24 10:40:00,75.5,75.8,75.42,75.77,60702.0,74.0988,74.3932,74.0203,74.3638,60702.0
2024-01-24 10:45:00,75.79,75.79,75.57,75.7,60925.0,74.3834,74.3834,74.1675,74.2951,60925.0
2024-01-24 10:50:00,75.7,75.7,75.49,75.55,35148.0,74.2951,74.2951,74.089,74.1479,35148.0
2024-01-24 10:55:00,75.55,75.63,75.52,75.55,21290.0,74.1479,74.2264,74.1184,74.1479,21290.0
2024-01-24 11:00:00,75.55,75.74,75.55,75.72,47238.0,74.1479,74.3343,74.1479,74.3147,47238.0
2024-01-24 11:05:00,75.72,75.74,75.57,75.63,37101.0,74.3147,74.3343,74.1675,74.2264,37101.0
2024-01-24 11:10:00,75.62,75.64,75.55,75.58,12492.0,74.2166,74.2362,74.1479,74.1773,12492.0
2024-01-24 11:15:00,75.57,75.72,75.54,75.72,27879.0,74.1675,74.3147,74.138,74.3147,27879.0
2024-01-24 11:20:00,75.72,75.89,75.69,75.8,14723.0,74.3147,74.4815,74.2853,74.3932,14723.0
2024-01-24 11:25:00,75.79,75.95,75.79,75.83,45007.0,74.3834,74.5404,74.3834,74.4227,45007.0
2024-01-24 11:30:00,75.85,75.96,75.74,75.75,33540.0,74.4423,74.5502,74.3343,74.3441,33540.0
2024-01-24 11:35:00,75.76,75.83,75.71,75.74,18851.0,74.354,74.4227,74.3049,74.3343,18851.0
2024-01-24 11:40:00,75.74,75.82,75.67,75.72,39253.0,74.3343,74.4128,74.2656,74.3147,39253.0
2024-01-24 11:45:00,75.69,75.8,75.68,75.77,22610.0,74.2853,74.3932,74.2754,74.3638,22610.0
2024-01-24 11:50:00,75.78,75.86,75.77,75.79,28694.0,74.3736,74.4521,74.3638,74.3834,28694.0
2024-01-24 11:55:00,75.78,75.88,75.78,75.83,21223.0,74.3736,74.4717,74.3736,74.4227,21223.0
2024-01-24 12:00:00,75.82,75.88,75.78,75.84,23792.0,74.4128,74.4717,74.3736,74.4325,23792.0
2024-01-24 12:05:00,75.81,75.81,75.74,75.8,16289.0,74.403,74.403,74.3343,74.3932,16289.0
2024-01-24 12:10:00,75.83,75.87,75.67,75.76,51916.0,74.4227,74.4619,74.2656,74.354,51916.0
2024-01-24 12:15:00,75.75,75.78,75.68,75.68,18166.0,74.3441,74.3736,74.2754,74.2754,18166.0
2024-01-24 12:20:00,75.68,75.7,75.59,75.7,20388.0,74.2754,74.2951,74.1871,74.2951,20388.0
2024-01-24 12:25:00,75.74,75.8,75.73,75.75,50311.0,74.3343,74.3932,74.3245,74.3441,50311.0
2024-01-24 12:30:00,75.78,75.84,75.75,75.77,16041.0,74.3736,74.4325,74.3441,74.3638,16041.0
2024-01-24 12:35:00,75.81,75.82,75.76,75.79,12980.0,74.403,74.4128,74.354,74.3834,12980.0
2024-01-24 12:40:00,75.82,75.82,75.74,75.78,11899.0,74.4128,74.4128,74.3343,74.3736,11899.0
2024-01-24 12:45:00,75.79,75.83,75.74,75.83,22180.0,74.3834,74.4227,74.3343,74.4227,22180.0
2024-01-24 12:50:00,75.85,75.91,75.8,75.86,13244.0,74.4423,74.5012,74.3932,74.4521,13244.0
2024-01-24 12:55:00,75.86,75.91,75.85,75.88,12221.0,74.4521,74.5012,74.4423,74.4717,12221.0
2024-01-24 13:00:00,75.87,75.87,75.61,75.65,117190.0,74.4619,74.4619,74.2067,74.246,117190.0
2024-01-24 13:05:00,75.66,75.67,75.53,75.62,50037.0,74.2558,74.2656,74.1282,74.2166,50037.0
2024-01-24 13:10:00,75.63,75.63,75.46,75.46,56642.0,74.2264,74.2264,74.0595,74.0595,56642.0
2024-01-24 13:15:00,75.45,75.52,75.35,75.41,57365.0,74.0497,74.1184,73.9516,74.0105,57365.0
2024-01-24 13:20:00,75.41,75.42,75.29,75.35,68758.0,74.0105,74.0203,73.8927,73.9516,68758.0
2024-01-24 13:25:00,75.32,75.5,75.31,75.43,51370.0,73.9221,74.0988,73.9123,74.0301,51370.0
2024-01-24 13:30:00,75.41,75.41,75.19,75.28,67928.0,74.0105,74.0105,73.7945,73.8829,67928.0
2024-01-24 13:35:00,75.3,75.3,75.11,75.11,51320.0,73.9025,73.9025,73.716,73.716,51320.0
2024-01-24 13:40:00,75.1,75.25,75.02,75.14,45794.0,73.7062,73.8534,73.6277,73.7455,45794.0
2024-01-24 13:45:00,75.14,75.2,75.07,75.17,21761.0,73.7455,73.8044,73.6768,73.7749,21761.0
2024-01-24 13:50:00,75.17,75.21,75.08,75.19,29032.0,73.7749,73.8142,73.6866,73.7945,29032.0
2024-01-24 13:55:00,75.16,75.25,75.12,75.22,18382.0,73.7651,73.8534,73.7258,73.824,18382.0
2024-01-24 14:00:00,75.23,75.24,75.15,75.18,26925.0,73.8338,73.8436,73.7553,73.7847,26925.0
2024-01-24 14:05:00,75.19,75.23,75.18,75.19,8101.0,73.7945,73.8338,73.7847,73.7945,8101.0
2024-01-24 14:10:00,75.18,75.19,75.04,75.04,45022.0,73.7847,73.7945,73.6473,73.6473,45022.0
2024-01-24 14:15:00,75.04,75.11,75.02,75.05,46632.0,73.6473,73.716,73.6277,73.6571,46632.0
2024-01-24 14:20:00,75.05,75.05,74.75,74.81,105650.0,73.6571,73.6571,73.3627,73.4216,105650.0
2024-01-24 14:25:00,74.81,74.97,74.81,74.89,29112.0,73.4216,73.5786,73.4216,73.5001,29112.0
2024-01-24 14:30:00,74.92,75.04,74.82,74.86,36276.0,73.5296,73.6473,73.4314,73.4707,36276.0
2024-01-24 14:35:00,74.87,74.92,74.82,74.9,15208.0,73.4805,73.5296,73.4314,73.5099,15208.0
2024-01-24 14:40:00,74.93,75.11,74.93,75.1,42700.0,73.5394,73.716,73.5394,73.7062,42700.0
2024-01-24 14:45:00,75.12,75.19,75.09,75.15,37286.0,73.7258,73.7945,73.6964,73.7553,37286.0
2024-01-24 14:50:00,75.15,75.19,75.08,75.14,21491.0,73.7553,73.7945,73.6866,73.7455,21491.0
2024-01-24 14:55:00,75.14,75.14,74.96,75.03,38449.0,73.7455,73.7455,73.5688,73.6375,38449.0
2024-01-24 15:00:00,75.03,75.11,74.94,75.07,19299.0,73.6375,73.716,73.5492,73.6768,19299.0
2024-01-24 15:05:00,75.08,75.13,75.05,75.05,16972.0,73.6866,73.7357,73.6571,73.6571,16972.0
2024-01-24 15:10:00,75.05,75.05,74.75,74.8,158204.0,73.6571,73.6571,73.3627,73.4118,158204.0
2024-01-24 15:15:00,74.79,74.81,74.71,74.74,53816.0,73.402,73.4216,73.3234,73.3529,53816.0
2024-01-24 15:20:00,74.74,74.79,74.68,74.78,19391.0,73.3529,73.402,73.294,73.3921,19391.0
2024-01-24 15:25:00,74.75,74.78,74.66,74.7,28677.0,73.3627,73.3921,73.2744,73.3136,28677.0
2024-01-24 15:30:00,74.71,74.84,74.7,74.83,20349.0,73.3234,73.451,73.3136,73.4412,20349.0
2024-01-24 15:35:00,74.84,74.93,74.81,74.88,25612.0,73.451,73.5394,73.4216,73.4903,25612.0
2024-01-24 15:40:00,74.87,74.99,74.87,74.93,25070.0,73.4805,73.5983,73.4805,73.5394,25070.0
2024-01-24 15:45:00,74.94,74.94,74.61,74.63,91411.0,73.5492,73.5492,73.2253,73.2449,91411.0
2024-01-24 15:50:00,74.62,74.62,74.4,74.44,97994.0,73.2351,73.2351,73.0192,73.0585,97994.0
2024-01-24 15:55:00,74.47,74.63,74.41,74.5,94269.0,73.0879,73.2449,73.029,73.1173,94269.0
2024-01-25 09:30:00,74.96,75.16,74.7,75.1,142023.0,73.5688,73.7651,73.3136,73.7062,142023.0
2024-01-25 09:35:00,75.12,75.15,74.99,75.07,94687.0,73.7258,73.7553,73.5983,73.6768,94687.0
2024-01-25 09:40:00,75.08,75.27,74.87,74.94,135519.0,73.6866,73.8731,73.4805,73.5492,135519.0
2024-01-25 09:45:00,74.93,74.95,74.84,74.91,68283.0,73.5394,73.559,73.451,73.5197,68283.0
2024-01-25 09:50:00,74.9,75.35,74.88,75.32,78245.0,73.5099,73.9516,73.4903,73.9221,78245.0
2024-01-25 09:55:00,75.33,75.43,75.3,75.43,70097.0,73.9319,74.0301,73.9025,74.0301,70097.0
2024-01-25 10:00:00,75.44,75.49,75.26,75.31,57744.0,74.0399,74.089,73.8632,73.9123,57744.0
2024-01-25 10:05:00,75.31,75.51,75.16,75.5,79540.0,73.9123,74.1086,73.7651,74.0988,79540.0
2024-01-25 10:10:00,75.5,75.56,75.45,75.49,98416.0,74.0988,74.1577,74.0497,74.089,98416.0
2024-01-25 10:15:00,75.5,75.58,75.44,75.44,50819.0,74.0988,74.1773,74.0399,74.0399,50819.0
2024-01-25 10:20:00,75.48,75.74,75.45,75.62,81149.0,74.0792,74.3343,74.0497,74.2166,81149.0
2024-01-25 10:25:00,75.63,75.63,75.39,75.45,48947.0,74.2264,74.2264,73.9908,74.0497,48947.0
2024-01-25 10:30:00,75.46,75.46,74.99,74.99,35994.0,74.0595,74.0595,73.5983,73.5983,35994.0
2024-01-25 10:35:00,75.02,75.02,74.81,74.92,110744.0,73.6277,73.6277,73.4216,73.5296,110744.0
2024-01-25 10:40:00,74.93,74.94,74.8,74.86,60701.0,73.5394,73.5492,73.4118,73.4707,60701.0
2024-01-25 10:45:00,74.86,74.86,74.61,74.61,67150.0,73.4707,73.4707,73.2253,73.2253,67150.0
2024-01-25 10:50:00,74.62,74.71,74.55,74.6,52212.0,73.2351,73.3234,73.1664,73.2155,52212.0
2024-01-25 10:55:00,74.59,74.67,74.52,74.66,40822.0,73.2057,73.2842,73.137,73.2744,40822.0
2024-01-25 11:00:00,74.66,74.68,74.57,74.65,57036.0,73.2744,73.294,73.186,73.2646,57036.0
2024-01-25 11:05:00,74.65,74.84,74.64,74.78,34919.0,73.2646,73.451,73.2547,73.3921,34919.0
2024-01-25 11:10:00,74.78,74.93,74.71,74.92,46467.0,73.3921,73.5394,73.3234,73.5296,46467.0
2024-01-25 11:15:00,74.91,75.11,74.87,74.92,52181.0,73.5197,73.716,73.4805,73.5296,52181.0
2024-01-25 11:20:00,74.91,74.96,74.83,74.95,19200.0,73.5197,73.5688,73.4412,73.559,19200.0
2024-01-25 11:25:00,74.95,75.06,74.92,75.05,42634.0,73.559,73.667,73.5296,73.6571,42634.0
2024-01-25 11:30:00,75.0,75.06,74.94,75.06,49787.0,73.6081,73.667,73.5492,73.667,49787.0
2024-01-25 11:35:00,75.07,75.07,74.98,75.01,14461.0,73.6768,73.6768,73.5884,73.6179,14461.0
2024-01-25 11:40:00,75.01,75.02,74.78,74.9,27103.0,73.6179,73.6277,73.3921,73.5099,27103.0
2024-01-25 11:45:00,74.9,74.98,74.88,74.96,30150.0,73.5099,73.5884,73.4903,73.5688,30150.0
2024-01-25 11:50:00,74.97,75.05,74.92,75.0,23417.0,73.5786,73.6571,73.5296,73.6081,23417.0
2024-01-25 11:55:00,75.0,75.04,74.85,74.91,74932.0,73.6081,73.6473,73.4609,73.5197,74932.0
2024-01-25 12:00:00,74.93,74.96,74.73,74.76,29066.0,73.5394,73.5688,73.3431,73.3725,29066.0
2024-01-25 12:05:00,74.77,74.77,74.5,74.54,76664.0,73.3823,73.3823,73.1173,73.1566,76664.0
2024-01-25 12:10:00,74.53,74.61,74.52,74.52,19495.0,73.1468,73.2253,73.137,73.137,19495.0
2024-01-25 12:15:00,74.54,74.65,74.52,74.62,34468.0,73.1566,73.2646,73.137,73.2351,34468.0
2024-01-25 12:20:00,74.6,74.68,74.56,74.57,57546.0,73.2155,73.294,73.1762,73.186,57546.0
2024-01-25 12:25:00,74.56,74.64,74.46,74.55,54220.0,73.1762,73.2547,73.0781,73.1664,54220.0
2024-01-25 12:30:00,74.57,74.57,74.41,74.42,29769.0,73.186,73.186,73.029,73.0388,29769.0
2024-01-25 12:35:00,74.42,74.43,74.38,74.42,13350.0,73.0388,73.0486,72.9996,73.0388,13350.0
2024-01-25 12:40:00,74.43,74.48,74.36,74.39,24573.0,73.0486,73.0977,72.9799,73.0094,24573.0
2024-01-25 12:45:00,74.39,74.44,74.29,74.34,39250.0,73.0094,73.0585,72.9112,72.9603,39250.0
2024-01-25 12:50:00,74.36,74.46,74.32,74.42,48254.0,72.9799,73.0781,72.9407,73.0388,48254.0
2024-01-25 12:55:00,74.43,74.53,74.41,74.51,19775.0,73.0486,73.1468,73.029,73.1272,19775.0
2024-01-25 13:00:00,74.53,74.77,74.47,74.69,76977.0,73.1468,73.3823,73.0879,73.3038,76977.0
2024-01-25 13:05:00,74.7,74.81,74.68,74.72,26555.0,73.3136,73.4216,73.294,73.3333,26555.0
2024-01-25 13:10:00,74.73,74.8,74.69,74.71,15233.0,73.3431,73.4118,73.3038,73.3234,15233.0
2024-01-25 13:15:00,74.71,74.72,74.51,74.56,36539.0,73.3234,73.3333,73.1272,73.1762,36539.0
2024-01-25 13:20:00,74.57,74.61,74.5,74.5,16290.0,73.186,73.2253,73.1173,73.1173,16290.0
2024-01-25 13:25:00,74.5,74.6,74.45,74.58,18094.0,73.1173,73.2155,73.0683,73.1959,18094.0
2024-01-25 13:30:00,74.57,74.61,74.55,74.58,22919.0,73.186,73.2253,73.1664,73.1959,22919.0
2024-01-25 13:35:00,74.57,74.72,74.56,74.7,32658.0,73.186,73.3333,73.1762,73.3136,32658.0
2024-01-25 13:40:00,74.71,74.83,74.7,74.78,20949.0,73.3234,73.4412,73.3136,73.3921,20949.0
2024-01-25 13:45:00,74.76,74.87,74.73,74.85,20458.0,73.3725,73.4805,73.3431,73.4609,20458.0
2024-01-25 13:50:00,74.85,74.86,74.72,74.74,15759.0,73.4609,73.4707,73.3333,73.3529,15759.0
2024-01-25 13:55:00,74.73,74.73,74.57,74.65,45396.0,73.3431,73.3431,73.186,73.2646,45396.0
2024-01-25 14:00:00,74.63,74.63,74.41,74.49,54691.0,73.2449,73.2449,73.029,73.1075,54691.0
2024-01-25 14:05:00,74.5,74.56,74.47,74.53,25839.0,73.1173,73.1762,73.0879,73.1468,25839.0
2024-01-25 14:10:00,74.51,74.64,74.5,74.61,21526.0,73.1272,73.2547,73.1173,73.2253,21526.0
2024-01-25 14:15:00,74.61,74.7,74.56,74.7,23692.0,73.2253,73.3136,73.1762,73.3136,23692.0
2024-01-25 14:20:00,74.69,74.77,74.66,74.74,24048.0,73.3038,73.3823,73.2744,73.3529,24048.0
2024-01-25 14:25:00,74.73,74.91,74.73,74.85,17533.0,73.3431,73.5197,73.3431,73.4609,17533.0
2024-01-25 14:30:00,74.86,74.93,74.85,74.92,17441.0,73.4707,73.5394,73.4609,73.5296,17441.0
2024-01-25 14:35:00,74.94,74.96,74.8,74.87,33129.0,73.5492,73.5688,73.4118,73.4805,33129.0
2024-01-25 14:40:00,74.87,74.88,74.67,74.73,24718.0,73.4805,73.4903,73.2842,73.3431,24718.0
2024-01-25 14:45:00,74.72,74.79,74.68,74.76,19477.0,73.3333,73.402,73.294,73.3725,19477.0
2024-01-25 14:50:00,74.75,74.98,74.72,74.98,12106.0,73.3627,73.5884,73.3333,73.5884,12106.0
2024-01-25 14:55:00,74.99,75.04,74.89,75.01,41379.0,73.5983,73.6473,73.5001,73.6179,41379.0
2024-01-25 15:00:00,75.0,75.08,74.97,75.05,21048.0,73.6081,73.6866,73.5786,73.6571,21048.0
2024-01-25 15:05:00,75.05,75.07,74.97,74.99,23401.0,73.6571,73.6768,73.5786,73.5983,23401.0
2024-01-25 15:10:00,74.98,75.05,74.89,74.91,18391.0,73.5884,73.6571,73.5001,73.5197,18391.0
2024-01-25 15:15:00,74.91,75.06,74.86,75.06,11926.0,73.5197,73.667,73.4707,73.667,11926.0
2024-01-25 15:20:00,75.09,75.11,75.01,75.02,23811.0,73.6964,73.716,73.6179,73.6277,23811.0
2024-01-25 15:25:00,75.02,75.09,75.02,75.04,10892.0,73.6277,73.6964,73.6277,73.6473,10892.0
2024-01-25 15:30:00,75.03,75.36,75.01,75.31,28402.0,73.6375,73.9614,73.6179,73.9123,28402.0
2024-01-25 15:35:00,75.32,75.43,75.29,75.34,21316.0,73.9221,74.0301,73.8927,73.9418,21316.0
2024-01-25 15:40:00,75.33,75.4,75.28,75.32,37550.0,73.9319,74.0006,73.8829,73.9221,37550.0
2024-01-25 15:45:00,75.32,75.35,75.26,75.34,17621.0,73.9221,73.9516,73.8632,73.9418,17621.0
2024-01-25 15:50:00,75.36,75.52,75.36,75.51,76243.0,73.9614,74.1184,73.9614,74.1086,76243.0
2024-01-25 15:55:00,75.5,75.86,75.49,75.84,99591.0,74.0988,74.4521,74.089,74.4325,99591.0
2024-01-26 09:30:00,75.48,76.18,75.46,75.94,233622.0,74.0792,74.7662,74.0595,74.5306,233622.0
2024-01-26 09:35:00,75.96,76.19,75.86,76.05,122810.0,74.5502,74.776,74.4521,74.6386,122810.0
2024-01-26 09:40:00,76.04,76.25,76.01,76.2,101516.0,74.6288,74.8349,74.5993,74.7858,101516.0
2024-01-26 09:45:00,76.21,76.22,75.96,76.0,75371.0,74.7956,74.8054,74.5502,74.5895,75371.0
2024-01-26 09:50:00,76.01,76.05,75.9,76.03,58358.0,74.5993,74.6386,74.4914,74.619,58358.0
2024-01-26 09:55:00,75.98,76.02,75.89,75.99,66466.0,74.5699,74.6091,74.4815,74.5797,66466.0
2024-01-26 10:00:00,75.98,76.03,75.89,75.98,92348.0,74.5699,74.619,74.4815,74.5699,92348.0
2024-01-26 10:05:00,75.99,76.02,75.8,76.02,84798.0,74.5797,74.6091,74.3932,74.6091,84798.0
2024-01-26 10:10:00,76.03,76.17,76.03,76.05,56569.0,74.619,74.7564,74.619,74.6386,56569.0
2024-01-26 10:15:00,76.05,76.07,75.86,75.99,87349.0,74.6386,74.6582,74.4521,74.5797,87349.0
2024-01-26 10:20:00,76.01,76.19,76.01,76.19,47395.0,74.5993,74.776,74.5993,74.776,47395.0
2024-01-26 10:25:00,76.2,76.29,76.2,76.25,59934.0,74.7858,74.8741,74.7858,74.8349,59934.0
2024-01-26 10:30:00,76.24,76.46,76.23,76.41,52368.0,74.8251,75.041,74.8152,74.9919,52368.0
2024-01-26 10:35:00,76.4,76.49,76.36,76.42,38489.0,74.9821,75.0704,74.9428,75.0017,38489.0
2024-01-26 10:40:00,76.44,76.6,76.43,76.57,48548.0,75.0213,75.1784,75.0115,75.1489,48548.0
2024-01-26 10:45:00,76.59,76.73,76.58,76.66,64732.0,75.1686,75.306,75.1587,75.2373,64732.0
2024-01-26 10:50:00,76.68,76.77,76.53,76.54,46885.0,75.2569,75.3452,75.1097,75.1195,46885.0
2024-01-26 10:55:00,76.54,76.66,76.51,76.66,55600.0,75.1195,75.2373,75.09,75.2373,55600.0
2024-01-26 11:00:00,76.65,76.71,76.52,76.53,52371.0,75.2274,75.2863,75.0999,75.1097,52371.0
2024-01-26 11:05:00,76.53,76.54,76.46,76.47,49658.0,75.1097,75.1195,75.041,75.0508,49658.0
2024-01-26 11:10:00,76.48,76.49,76.37,76.39,39857.0,75.0606,75.0704,74.9526,74.9723,39857.0
2024-01-26 11:15:00,76.4,76.46,76.28,76.29,30270.0,74.9821,75.041,74.8643,74.8741,30270.0
2024-01-26 11:20:00,76.31,76.4,76.29,76.37,19106.0,74.8938,74.9821,74.8741,74.9526,19106.0
2024-01-26 11:25:00,76.43,76.5,76.42,76.5,20580.0,75.0115,75.0802,75.0017,75.0802,20580.0
2024-01-26 11:30:00,76.49,76.53,76.45,76.49,34412.0,75.0704,75.1097,75.0312,75.0704,34412.0
2024-01-26 11:35:00,76.49,76.53,76.31,76.38,30047.0,75.0704,75.1097,74.8938,74.9625,30047.0
2024-01-26 11:40:00,76.37,76.42,76.32,76.36,17910.0,74.9526,75.0017,74.9036,74.9428,17910.0
2024-01-26 11:45:00,76.36,76.42,76.33,76.41,15211.0,74.9428,75.0017,74.9134,74.9919,15211.0
2024-01-26 11:50:00,76.43,76.51,76.39,76.48,32015.0,75.0115,75.09,74.9723,75.0606,32015.0
2024-01-26 11:55:00,76.47,76.55,76.47,76.52,19216.0,75.0508,75.1293,75.0508,75.0999,19216.0
2024-01-26 12:00:00,76.54,76.59,76.49,76.5,9003.0,75.1195,75.1686,75.0704,75.0802,9003.0
2024-01-26 12:05:00,76.53,76.53,76.32,76.32,16604.0,75.1097,75.1097,74.9036,74.9036,16604.0
2024-01-26 12:10:00,76.33,76.39,76.23,76.37,44374.0,74.9134,74.9723,74.8152,74.9526,44374.0
2024-01-26 12:15:00,76.37,76.46,76.34,76.45,11700.0,74.9526,75.041,74.9232,75.0312,11700.0
2024-01-26 12:20:00,76.45,76.52,76.37,76.39,17574.0,75.0312,75.0999,74.9526,74.9723,17574.0
2024-01-26 12:25:00,76.4,76.46,76.38,76.41,22297.0,74.9821,75.041,74.9625,74.9919,22297.0
2024-01-26 12:30:00,76.4,76.41,76.19,76.25,26041.0,74.9821,74.9919,74.776,74.8349,26041.0
2024-01-26 12:35:00,76.24,76.26,75.9,76.0,83958.0,74.8251,74.8447,74.4914,74.5895,83958.0
2024-01-26 12:40:00,75.99,76.04,75.9,75.94,28862.0,74.5797,74.6288,74.4914,74.5306,28862.0
2024-01-26 12:45:00,75.94,76.03,75.71,75.72,65879.0,74.5306,74.619,74.3049,74.3147,65879.0
2024-01-26 12:50:00,75.73,75.9,75.69,75.9,44590.0,74.3245,74.4914,74.2853,74.4914,44590.0
2024-01-26 12:55:00,75.87,75.9,75.82,75.87,26482.0,74.4619,74.4914,74.4128,74.4619,26482.0
2024-01-26 13:00:00,75.86,75.99,75.79,75.96,24283.0,74.4521,74.5797,74.3834,74.5502,24283.0
2024-01-26 13:05:00,75.96,75.97,75.9,75.96,41585.0,74.5502,74.5601,74.4914,74.5502,41585.0
2024-01-26 13:10:00,75.94,76.02,75.92,75.97,20203.0,74.5306,74.6091,74.511,74.5601,20203.0
2024-01-26 13:15:00,75.97,75.97,75.89,75.95,38378.0,74.5601,74.5601,74.4815,74.5404,38378.0
2024-01-26 13:20:00,75.95,76.07,75.93,76.03,17144.0,74.5404,74.6582,74.5208,74.619,17144.0
2024-01-26 13:25:00,76.03,76.1,75.98,76.05,37008.0,74.619,74.6877,74.5699,74.6386,37008.0
2024-01-26 13:30:00,76.07,76.09,75.95,76.06,33241.0,74.6582,74.6778,74.5404,74.6484,33241.0
2024-01-26 13:35:00,76.06,76.07,75.93,75.94,18280.0,74.6484,74.6582,74.5208,74.5306,18280.0
2024-01-26 13:40:00,75.93,75.93,75.67,75.74,43909.0,74.5208,74.5208,74.2656,74.3343,43909.0
2024-01-26 13:45:00,75.72,75.76,75.61,75.71,28992.0,74.3147,74.354,74.2067,74.3049,28992.0
2024-01-26 13:50:00,75.74,75.76,75.65,75.73,17130.0,74.3343,74.354,74.246,74.3245,17130.0
2024-01-26 13:55:00,75.72,75.85,75.69,75.82,20911.0,74.3147,74.4423,74.2853,74.4128,20911.0
2024-01-26 14:00:00,75.82,76.02,75.8,75.94,27884.0,74.4128,74.6091,74.3932,74.5306,27884.0
2024-01-26 14:05:00,75.93,75.98,75.89,75.93,18251.0,74.5208,74.5699,74.4815,74.5208,18251.0
2024-01-26 14:10:00,75.92,75.99,75.88,75.94,8691.0,74.511,74.5797,74.4717,74.5306,8691.0
2024-01-26 14:15:00,75.94,76.02,75.93,75.96,18919.0,74.5306,74.6091,74.5208,74.5502,18919.0
2024-01-26 14:20:00,75.96,75.98,75.87,75.87,21847.0,74.5502,74.5699,74.4619,74.4619,21847.0
2024-01-26 14:25:00,75.87,75.96,75.85,75.93,34160.0,74.4619,74.5502,74.4423,74.5208,34160.0
2024-01-26 14:30:00,75.92,75.95,75.83,75.86,14100.0,74.511,74.5404,74.4227,74.4521,14100.0
2024-01-26 14:35:00,75.86,75.98,75.85,75.97,25455.0,74.4521,74.5699,74.4423,74.5601,25455.0
2024-01-26 14:40:00,75.99,76.11,75.98,76.08,32981.0,74.5797,74.6975,74.5699,74.668,32981.0
2024-01-26 14:45:00,76.08,76.16,76.06,76.14,38866.0,74.668,74.7465,74.6484,74.7269,38866.0
2024-01-26 14:50:00,76.13,76.28,76.13,76.17,27817.0,74.7171,74.8643,74.7171,74.7564,27817.0
2024-01-26 14:55:00,76.17,76.23,76.05,76.23,18592.0,74.7564,74.8152,74.6386,74.8152,18592.0
2024-01-26 15:00:00,76.23,76.25,76.18,76.2,19771.0,74.8152,74.8349,74.7662,74.7858,19771.0
2024-01-26 15:05:00,76.19,76.25,76.13,76.16,15071.0,74.776,74.8349,74.7171,74.7465,15071.0
2024-01-26 15:10:00,76.15,76.19,76.12,76.16,11838.0,74.7367,74.776,74.7073,74.7465,11838.0
2024-01-26 15:15:00,76.17,76.2,76.12,76.12,18655.0,74.7564,74.7858,74.7073,74.7073,18655.0
2024-01-26 15:20:00,76.13,76.13,75.98,76.01,34519.0,74.7171,74.7171,74.5699,74.5993,34519.0
2024-01-26 15:25:00,76.03,76.09,75.98,76.02,20860.0,74.619,74.6778,74.5699,74.6091,20860.0
2024-01-26 15:30:00,76.03,76.08,75.97,76.01,18684.0,74.619,74.668,74.5601,74.5993,18684.0
2024-01-26 15:35:00,76.02,76.06,75.98,75.99,16868.0,74.6091,74.6484,74.5699,74.5797,16868.0
2024-01-26 15:40:00,75.98,76.07,75.9,76.03,16585.0,74.5699,74.6582,74.4914,74.619,16585.0
2024-01-26 15:45:00,76.05,76.1,75.99,76.09,26031.0,74.6386,74.6877,74.5797,74.6778,26031.0
2024-01-26 15:50:00,76.09,76.17,76.05,76.12,40024.0,74.6778,74.7564,74.6386,74.7073,40024.0
2024-01-26 15:55:00,76.11,76.23,76.04,76.13,74077.0,74.6975,74.8152,74.6288,74.7171,74077.0
2024-01-29 09:30:00,76.08,76.31,76.04,76.24,92367.0,74.668,74.8938,74.6288,74.8251,92367.0
2024-01-29 09:35:00,76.29,76.42,76.12,76.19,43517.0,74.8741,75.0017,74.7073,74.776,43517.0
2024-01-29 09:40:00,76.19,76.24,76.09,76.19,36787.0,74.776,74.8251,74.6778,74.776,36787.0
2024-01-29 09:45:00,76.19,76.25,76.07,76.18,31422.0,74.776,74.8349,74.6582,74.7662,31422.0
2024-01-29 09:50:00,76.18,76.34,76.18,76.31,22197.0,74.7662,74.9232,74.7662,74.8938,22197.0
2024-01-29 09:55:00,76.32,76.37,76.25,76.34,15586.0,74.9036,74.9526,74.8349,74.9232,15586.0
2024-01-29 10:00:00,76.34,76.37,76.17,76.22,34556.0,74.9232,74.9526,74.7564,74.8054,34556.0
2024-01-29 10:05:00,76.22,76.43,76.22,76.42,34481.0,74.8054,75.0115,74.8054,75.0017,34481.0
2024-01-29 10:10:00,76.43,76.48,76.38,76.41,28731.0,75.0115,75.0606,74.9625,74.9919,28731.0
2024-01-29 10:15:00,76.41,76.42,76.33,76.35,44648.0,74.9919,75.0017,74.9134,74.933,44648.0
2024-01-29 10:20:00,76.33,76.37,76.07,76.14,58373.0,74.9134,74.9526,74.6582,74.7269,58373.0
2024-01-29 10:25:00,76.13,76.13,76.0,76.09,49838.0,74.7171,74.7171,74.5895,74.6778,49838.0
2024-01-29 10:30:00,76.08,76.2,75.9,76.0,85570.0,74.668,74.7858,74.4914,74.5895,85570.0
2024-01-29 10:35:00,75.99,76.22,75.95,76.2,22299.0,74.5797,74.8054,74.5404,74.7858,22299.0
2024-01-29 10:40:00,76.21,76.24,76.05,76.1,34207.0,74.7956,74.8251,74.6386,74.6877,34207.0
2024-01-29 10:45:00,76.08,76.12,76.01,76.03,18107.0,74.668,74.7073,74.5993,74.619,18107.0
2024-01-29 10:50:00,76.02,76.04,75.96,76.02,31943.0,74.6091,74.6288,74.5502,74.6091,31943.0
2024-01-29 10:55:00,76.01,76.03,75.85,75.95,27875.0,74.5993,74.619,74.4423,74.5404,27875.0
2024-01-29 11:00:00,75.94,75.97,75.89,75.91,18053.0,74.5306,74.5601,74.4815,74.5012,18053.0
2024-01-29 11:05:00,75.94,75.97,75.9,75.93,17128.0,74.5306,74.5601,74.4914,74.5208,17128.0
2024-01-29 11:10:00,75.95,76.01,75.92,76.01,17590.0,74.5404,74.5993,74.511,74.5993,17590.0
2024-01-29 11:15:00,76.01,76.06,75.96,76.03,9700.0,74.5993,74.6484,74.5502,74.619,9700.0
2024-01-29 11:20:00,76.04,76.04,75.97,75.99,11138.0,74.6288,74.6288,74.5601,74.5797,11138.0
2024-01-29 11:25:00,76.02,76.07,75.96,76.06,32051.0,74.6091,74.6582,74.5502,74.6484,32051.0
2024-01-29 11:30:00,76.06,76.12,76.05,76.08,19362.0,74.6484,74.7073,74.6386,74.668,19362.0
2024-01-29 11:35:00,76.08,76.11,76.06,76.11,5021.0,74.668,74.6975,74.6484,74.6975,5021.0
2024-01-29 11:40:00,76.12,76.18,76.1,76.15,14934.0,74.7073,74.7662,74.6877,74.7367,14934.0
2024-01-29 11:45:00,76.15,76.2,76.14,76.18,8879.0,74.7367,74.7858,74.7269,74.7662,8879.0
2024-01-29 11:50:00,76.18,76.18,76.14,76.16,5362.0,74.7662,74.7662,74.7269,74.7465,5362.0
2024-01-29 11:55:00,76.19,76.19,76.12,76.14,5600.0,74.776,74.776,74.7073,74.7269,5600.0
2024-01-29 12:00:00,76.15,76.15,76.01,76.04,9659.0,74.7367,74.7367,74.5993,74.6288,9659.0
2024-01-29 12:05:00,76.02,76.03,75.99,76.03,8339.0,74.6091,74.619,74.5797,74.619,8339.0
2024-01-29 12:10:00,76.05,76.08,75.99,75.99,11557.0,74.6386,74.668,74.5797,74.5797,11557.0
2024-01-29 12:15:00,75.98,76.05,75.95,76.01,10553.0,74.5699,74.6386,74.5404,74.5993,10553.0
2024-01-29 12:20:00,76.01,76.16,75.96,76.13,14091.0,74.5993,74.7465,74.5502,74.7171,14091.0
2024-01-29 12:25:00,76.14,76.23,76.13,76.14,11410.0,74.7269,74.8152,74.7171,74.7269,11410.0
2024-01-29 12:30:00,76.13,76.2,76.13,76.13,3900.0,74.7171,74.7858,74.7171,74.7171,3900.0
2024-01-29 12:35:00,76.12,76.21,76.11,76.2,5320.0,74.7073,74.7956,74.6975,74.7858,5320.0
2024-01-29 12:40:00,76.18,76.23,76.1,76.12,14565.0,74.7662,74.8152,74.6877,74.7073,14565.0
2024-01-29 12:45:00,76.1,76.1,75.91,75.91,61275.0,74.6877,74.6877,74.5012,74.5012,61275.0
2024-01-29 12:50:00,75.9,75.96,75.84,75.91,14723.0,74.4914,74.5502,74.4325,74.5012,14723.0
2024-01-29 12:55:00,75.9,75.98,75.9,75.96,30244.0,74.4914,74.5699,74.4914,74.5502,30244.0
2024-01-29 13:00:00,75.96,75.96,75.79,75.88,10946.0,74.5502,74.5502,74.3834,74.4717,10946.0
2024-01-29 13:05:00,75.88,75.97,75.88,75.95,8573.0,74.4717,74.5601,74.4717,74.5404,8573.0
2024-01-29 13:10:00,75.94,75.96,75.89,75.94,6144.0,74.5306,74.5502,74.4815,74.5306,6144.0
2024-01-29 13:15:00,75.94,76.0,75.92,76.0,4986.0,74.5306,74.5895,74.511,74.5895,4986.0
2024-01-29 13:20:00,75.99,76.07,75.98,76.07,13001.0,74.5797,74.6582,74.5699,74.6582,13001.0
2024-01-29 13:25:00,76.08,76.15,76.08,76.15,9618.0,74.668,74.7367,74.668,74.7367,9618.0
2024-01-29 13:30:00,76.16,76.18,76.14,76.15,8909.0,74.7465,74.7662,74.7269,74.7367,8909.0
2024-01-29 13:35:00,76.15,76.18,76.13,76.13,7861.0,74.7367,74.7662,74.7171,74.7171,7861.0
2024-01-29 13:40:00,76.13,76.16,76.11,76.14,10500.0,74.7171,74.7465,74.6975,74.7269,10500.0
2024-01-29 13:45:00,76.12,76.14,76.12,76.13,6779.0,74.7073,74.7269,74.7073,74.7171,6779.0
2024-01-29 13:50:00,76.11,76.12,76.08,76.11,4522.0,74.6975,74.7073,74.668,74.6975,4522.0
2024-01-29 13:55:00,76.09,76.11,76.08,76.09,3471.0,74.6778,74.6975,74.668,74.6778,3471.0
2024-01-29 14:00:00,76.08,76.15,76.03,76.14,3662.0,74.668,74.7367,74.619,74.7269,3662.0
2024-01-29 14:05:00,76.16,76.2,76.16,76.2,2681.0,74.7465,74.7858,74.7465,74.7858,2681.0
2024-01-29 14:10:00,76.21,76.34,76.21,76.33,11545.0,74.7956,74.9232,74.7956,74.9134,11545.0
2024-01-29 14:15:00,76.34,76.36,76.25,76.26,17500.0,74.9232,74.9428,74.8349,74.8447,17500.0
2024-01-29 14:20:00,76.26,76.29,76.26,76.28,11821.0,74.8447,74.8741,74.8447,74.8643,11821.0
2024-01-29 14:25:00,76.29,76.35,76.25,76.35,9199.0,74.8741,74.933,74.8349,74.933,9199.0
2024-01-29 14:30:00,76.37,76.42,76.33,76.37,13555.0,74.9526,75.0017,74.9134,74.9526,13555.0
2024-01-29 14:35:00,76.37,76.48,76.36,76.38,13023.0,74.9526,75.0606,74.9428,74.9625,13023.0
2024-01-29 14:40:00,76.4,76.45,76.36,76.42,38738.0,74.9821,75.0312,74.9428,75.0017,38738.0
2024-01-29 14:45:00,76.42,76.42,76.32,76.32,6418.0,75.0017,75.0017,74.9036,74.9036,6418.0
2024-01-29 14:50:00,76.31,76.37,76.31,76.34,18033.0,74.8938,74.9526,74.8938,74.9232,18033.0
2024-01-29 14:55:00,76.36,76.41,76.36,76.38,7287.0,74.9428,74.9919,74.9428,74.9625,7287.0
2024-01-29 15:00:00,76.39,76.87,76.39,76.78,77002.0,74.9723,75.4434,74.9723,75.355,77002.0
2024-01-29 15:05:00,76.77,76.97,76.71,76.86,51854.0,75.3452,75.5415,75.2863,75.4335,51854.0
2024-01-29 15:10:00,76.86,76.92,76.85,76.88,13534.0,75.4335,75.4924,75.4237,75.4532,13534.0
2024-01-29 15:15:00,76.86,77.19,76.86,77.19,38513.0,75.4335,75.7574,75.4335,75.7574,38513.0
2024-01-29 15:20:00,77.19,77.32,77.15,77.31,46823.0,75.7574,75.885,75.7182,75.8752,46823.0
2024-01-29 15:25:00,77.29,77.49,77.21,77.23,97147.0,75.8556,76.0519,75.7771,75.7967,97147.0
2024-01-29 15:30:00,77.24,77.37,77.24,77.3,19531.0,75.8065,75.9341,75.8065,75.8654,19531.0
2024-01-29 15:35:00,77.32,77.39,77.22,77.26,19246.0,75.885,75.9537,75.7869,75.8261,19246.0
2024-01-29 15:40:00,77.24,77.24,77.15,77.15,24387.0,75.8065,75.8065,75.7182,75.7182,24387.0
2024-01-29 15:45:00,77.14,77.17,77.06,77.1,38868.0,75.7083,75.7378,75.6298,75.6691,38868.0
2024-01-29 15:50:00,77.1,77.25,77.07,77.15,72077.0,75.6691,75.8163,75.6396,75.7182,72077.0
2024-01-29 15:55:00,77.16,77.51,77.13,77.46,100594.0,75.728,76.0715,75.6985,76.0224,100594.0
2024-01-30 09:30:00,77.13,77.35,77.04,77.34,119102.0,75.6985,75.9145,75.6102,75.9046,119102.0
2024-01-30 09:35:00,77.33,77.43,77.19,77.25,71082.0,75.8948,75.993,75.7574,75.8163,71082.0
2024-01-30 09:40:00,77.25,77.31,77.16,77.22,43600.0,75.8163,75.8752,75.728,75.7869,43600.0
2024-01-30 09:45:00,77.23,77.37,77.23,77.33,40808.0,75.7967,75.9341,75.7967,75.8948,40808.0
2024-01-30 09:50:00,77.33,77.39,77.29,77.37,34978.0,75.8948,75.9537,75.8556,75.9341,34978.0
2024-01-30 09:55:00,77.36,77.44,77.33,77.43,24818.0,75.9243,76.0028,75.8948,75.993,24818.0
2024-01-30 10:00:00,77.42,77.42,77.09,77.23,102972.0,75.9832,75.9832,75.6593,75.7967,102972.0
2024-01-30 10:05:00,77.25,77.36,77.24,77.31,69887.0,75.8163,75.9243,75.8065,75.8752,69887.0
2024-01-30 10:10:00,77.36,77.39,77.21,77.22,32463.0,75.9243,75.9537,75.7771,75.7869,32463.0
2024-01-30 10:15:00,77.22,77.22,77.11,77.15,36541.0,75.7869,75.7869,75.6789,75.7182,36541.0
2024-01-30 10:20:00,77.17,77.17,77.03,77.06,40022.0,75.7378,75.7378,75.6004,75.6298,40022.0
2024-01-30 10:25:00,77.07,77.15,76.95,77.14,82340.0,75.6396,75.7182,75.5219,75.7083,82340.0
2024-01-30 10:30:00,77.14,77.14,76.99,77.09,44350.0,75.7083,75.7083,75.5611,75.6593,44350.0
2024-01-30 10:35:00,77.09,77.11,76.98,77.01,34046.0,75.6593,75.6789,75.5513,75.5808,34046.0
2024-01-30 10:40:00,77.01,77.11,76.99,77.08,35462.0,75.5808,75.6789,75.5611,75.6495,35462.0
2024-01-30 10:45:00,77.08,77.19,77.03,77.19,17494.0,75.6495,75.7574,75.6004,75.7574,17494.0
2024-01-30 10:50:00,77.17,77.22,77.11,77.13,22708.0,75.7378,75.7869,75.6789,75.6985,22708.0
2024-01-30 10:55:00,77.11,77.22,77.1,77.19,14250.0,75.6789,75.7869,75.6691,75.7574,14250.0
2024-01-30 11:00:00,77.19,77.31,77.17,77.25,25944.0,75.7574,75.8752,75.7378,75.8163,25944.0
2024-01-30 11:05:00,77.25,77.32,77.23,77.32,30246.0,75.8163,75.885,75.7967,75.885,30246.0
2024-01-30 11:10:00,77.32,77.39,77.3,77.37,16531.0,75.885,75.9537,75.8654,75.9341,16531.0
2024-01-30 11:15:00,77.36,77.45,77.36,77.44,12492.0,75.9243,76.0126,75.9243,76.0028,12492.0
2024-01-30 11:20:00,77.42,77.49,77.37,77.47,33242.0,75.9832,76.0519,75.9341,76.0322,33242.0
2024-01-30 11:25:00,77.46,77.55,77.43,77.53,27131.0,76.0224,76.1107,75.993,76.0911,27131.0
2024-01-30 11:30:00,77.55,77.58,77.5,77.53,34888.0,76.1107,76.1402,76.0617,76.0911,34888.0
2024-01-30 11:35:00,77.53,77.61,77.52,77.61,13887.0,76.0911,76.1696,76.0813,76.1696,13887.0
2024-01-30 11:40:00,77.62,77.68,77.62,77.63,21569.0,76.1794,76.2383,76.1794,76.1893,21569.0
2024-01-30 11:45:00,77.65,77.8,77.64,77.75,26310.0,76.2089,76.3561,76.1991,76.307,26310.0
2024-01-30 11:50:00,77.77,77.8,77.73,77.78,20124.0,76.3267,76.3561,76.2874,76.3365,20124.0
2024-01-30 11:55:00,77.8,77.85,77.74,77.76,26629.0,76.3561,76.4052,76.2972,76.3168,26629.0
2024-01-30 12:00:00,77.76,77.78,77.72,77.72,16310.0,76.3168,76.3365,76.2776,76.2776,16310.0
2024-01-30 12:05:00,77.73,77.82,77.72,77.81,30340.0,76.2874,76.3757,76.2776,76.3659,30340.0
2024-01-30 12:10:00,77.81,77.82,77.76,77.79,8403.0,76.3659,76.3757,76.3168,76.3463,8403.0
2024-01-30 12:15:00,77.77,77.77,77.69,77.73,32400.0,76.3267,76.3267,76.2481,76.2874,32400.0
2024-01-30 12:20:00,77.74,77.85,77.74,77.78,41404.0,76.2972,76.4052,76.2972,76.3365,41404.0
2024-01-30 12:25:00,77.78,77.79,77.65,77.66,37649.0,76.3365,76.3463,76.2089,76.2187,37649.0
2024-01-30 12:30:00,77.65,77.72,77.51,77.58,76425.0,76.2089,76.2776,76.0715,76.1402,76425.0
2024-01-30 12:35:00,77.58,77.67,77.58,77.65,9688.0,76.1402,76.2285,76.1402,76.2089,9688.0
2024-01-30 12:40:00,77.63,77.69,77.63,77.67,11106.0,76.1893,76.2481,76.1893,76.2285,11106.0
2024-01-30 12:45:00,77.67,77.73,77.66,77.72,11229.0,76.2285,76.2874,76.2187,76.2776,11229.0
2024-01-30 12:50:00,77.69,77.76,77.65,77.75,11745.0,76.2481,76.3168,76.2089,76.307,11745.0
2024-01-30 12:55:00,77.77,77.79,77.69,77.7,9328.0,76.3267,76.3463,76.2481,76.258,9328.0
2024-01-30 13:00:00,77.68,77.77,77.66,77.73,10189.0,76.2383,76.3267,76.2187,76.2874,10189.0
2024-01-30 13:05:00,77.73,77.83,77.71,77.81,13220.0,76.2874,76.3855,76.2678,76.3659,13220.0
2024-01-30 13:10:00,77.85,77.9,77.82,77.89,11560.0,76.4052,76.4542,76.3757,76.4444,11560.0
2024-01-30 13:15:00,77.9,77.99,77.9,77.98,8847.0,76.4542,76.5426,76.4542,76.5328,8847.0
2024-01-30 13:20:00,77.98,78.05,77.97,77.99,26845.0,76.5328,76.6015,76.5229,76.5426,26845.0
2024-01-30 13:25:00,78.01,78.03,78.0,78.02,9348.0,76.5622,76.5818,76.5524,76.572,9348.0
2024-01-30 13:30:00,78.02,78.07,78.02,78.04,9462.0,76.572,76.6211,76.572,76.5916,9462.0
2024-01-30 13:35:00,78.05,78.05,77.99,78.02,5399.0,76.6015,76.6015,76.5426,76.572,5399.0
2024-01-30 13:40:00,78.03,78.08,77.96,78.01,15315.0,76.5818,76.6309,76.5131,76.5622,15315.0
2024-01-30 13:45:00,78.01,78.04,77.94,77.95,20378.0,76.5622,76.5916,76.4935,76.5033,20378.0
2024-01-30 13:50:00,77.95,77.98,77.92,77.93,9190.0,76.5033,76.5328,76.4739,76.4837,9190.0
2024-01-30 13:55:00,77.96,78.0,77.95,77.98,9991.0,76.5131,76.5524,76.5033,76.5328,9991.0
2024-01-30 14:00:00,77.99,78.03,77.93,77.94,17343.0,76.5426,76.5818,76.4837,76.4935,17343.0
2024-01-30 14:05:00,77.94,77.97,77.87,77.93,14905.0,76.4935,76.5229,76.4248,76.4837,14905.0
2024-01-30 14:10:00,77.93,78.07,77.88,78.03,8169.0,76.4837,76.6211,76.4346,76.5818,8169.0
2024-01-30 14:15:00,78.04,78.06,77.98,78.04,11485.0,76.5916,76.6113,76.5328,76.5916,11485.0
2024-01-30 14:20:00,78.05,78.13,78.03,78.12,10862.0,76.6015,76.68,76.5818,76.6702,10862.0
2024-01-30 14:25:00,78.15,78.15,78.07,78.14,12677.0,76.6996,76.6996,76.6211,76.6898,12677.0
2024-01-30 14:30:00,78.14,78.23,78.14,78.19,10475.0,76.6898,76.7781,76.6898,76.7389,10475.0
2024-01-30 14:35:00,78.19,78.2,78.12,78.14,14961.0,76.7389,76.7487,76.6702,76.6898,14961.0
2024-01-30 14:40:00,78.15,78.23,78.12,78.22,16668.0,76.6996,76.7781,76.6702,76.7683,16668.0
2024-01-30 14:45:00,78.2,78.22,78.16,78.22,10270.0,76.7487,76.7683,76.7094,76.7683,10270.0
2024-01-30 14:50:00,78.21,78.25,78.19,78.22,8955.0,76.7585,76.7977,76.7389,76.7683,8955.0
2024-01-30 14:55:00,78.22,78.28,78.21,78.27,15837.0,76.7683,76.8272,76.7585,76.8174,15837.0
2024-01-30 15:00:00,78.27,78.28,78.15,78.18,7946.0,76.8174,76.8272,76.6996,76.729,7946.0
2024-01-30 15:05:00,78.17,78.2,78.12,78.16,32784.0,76.7192,76.7487,76.6702,76.7094,32784.0
2024-01-30 15:10:00,78.17,78.27,78.17,78.22,8338.0,76.7192,76.8174,76.7192,76.7683,8338.0
2024-01-30 15:15:00,78.21,78.23,78.17,78.23,10316.0,76.7585,76.7781,76.7192,76.7781,10316.0
2024-01-30 15:20:00,78.23,78.27,78.19,78.27,11988.0,76.7781,76.8174,76.7389,76.8174,11988.0
2024-01-30 15:25:00,78.26,78.42,78.25,78.34,15707.0,76.8076,76.9646,76.7977,76.8861,15707.0
2024-01-30 15:30:00,78.34,78.36,78.2,78.22,16695.0,76.8861,76.9057,76.7487,76.7683,16695.0
2024-01-30 15:35:00,78.21,78.25,78.18,78.24,9095.0,76.7585,76.7977,76.729,76.7879,9095.0
2024-01-30 15:40:00,78.22,78.3,78.17,78.23,19062.0,76.7683,76.8468,76.7192,76.7781,19062.0
2024-01-30 15:45:00,78.22,78.32,78.22,78.29,20805.0,76.7683,76.8665,76.7683,76.837,20805.0
2024-01-30 15:50:00,78.27,78.36,78.17,78.19,53156.0,76.8174,76.9057,76.7192,76.7389,53156.0
2024-01-30 15:55:00,78.2,78.3,78.09,78.17,93883.0,76.7487,76.8468,76.6407,76.7192,93883.0
2024-01-31 09:30:00,78.56,78.72,78.36,78.68,156008.0,77.102,77.259,76.9057,77.2198,156008.0
2024-01-31 09:35:00,78.7,78.87,78.63,78.78,186167.0,77.2394,77.4062,77.1707,77.3179,186167.0
2024-01-31 09:40:00,78.77,78.92,78.66,78.68,64715.0,77.3081,77.4553,77.2001,77.2198,64715.0
2024-01-31 09:45:00,78.63,78.72,78.45,78.55,88027.0,77.1707,77.259,76.994,77.0922,88027.0
2024-01-31 09:50:00,78.56,78.6,78.32,78.39,91782.0,77.102,77.1413,76.8665,76.9352,91782.0
2024-01-31 09:55:00,78.39,78.39,78.19,78.38,66273.0,76.9352,76.9352,76.7389,76.9253,66273.0
2024-01-31 10:00:00,78.37,78.38,78.19,78.21,35930.0,76.9155,76.9253,76.7389,76.7585,35930.0
2024-01-31 10:05:00,78.23,78.27,78.11,78.2,48994.0,76.7781,76.8174,76.6603,76.7487,48994.0
2024-01-31 10:10:00,78.26,78.28,78.15,78.16,55284.0,76.8076,76.8272,76.6996,76.7094,55284.0
2024-01-31 10:15:00,78.15,78.33,78.14,78.31,48723.0,76.6996,76.8763,76.6898,76.8566,48723.0
2024-01-31 10:20:00,78.31,78.43,78.26,78.27,51452.0,76.8566,76.9744,76.8076,76.8174,51452.0
2024-01-31 10:25:00,78.29,78.41,78.28,78.38,33347.0,76.837,76.9548,76.8272,76.9253,33347.0
2024-01-31 10:30:00,78.38,78.5,78.32,78.35,47511.0,76.9253,77.0431,76.8665,76.8959,47511.0
2024-01-31 10:35:00,78.35,78.39,78.2,78.28,40008.0,76.8959,76.9352,76.7487,76.8272,40008.0
2024-01-31 10:40:00,78.28,78.4,78.27,78.35,35505.0,76.8272,76.945,76.8174,76.8959,35505.0
2024-01-31 10:45:00,78.34,78.49,78.33,78.44,27710.0,76.8861,77.0333,76.8763,76.9842,27710.0
2024-01-31 10:50:00,78.42,78.42,78.29,78.33,21605.0,76.9646,76.9646,76.837,76.8763,21605.0
2024-01-31 10:55:00,78.34,78.39,78.27,78.36,18620.0,76.8861,76.9352,76.8174,76.9057,18620.0
2024-01-31 11:00:00,78.35,78.48,78.34,78.46,32752.0,76.8959,77.0235,76.8861,77.0039,32752.0
2024-01-31 11:05:00,78.46,78.6,78.41,78.59,23333.0,77.0039,77.1413,76.9548,77.1314,23333.0
2024-01-31 11:10:00,78.56,78.58,78.47,78.54,22995.0,77.102,77.1216,77.0137,77.0824,22995.0
2024-01-31 11:15:00,78.53,78.57,78.46,78.47,24213.0,77.0726,77.1118,77.0039,77.0137,24213.0
2024-01-31 11:20:00,78.44,78.52,78.41,78.44,12955.0,76.9842,77.0627,76.9548,76.9842,12955.0
2024-01-31 11:25:00,78.42,78.45,78.35,78.36,31341.0,76.9646,76.994,76.8959,76.9057,31341.0
2024-01-31 11:30:00,78.39,78.41,78.32,78.37,26648.0,76.9352,76.9548,76.8665,76.9155,26648.0
2024-01-31 11:35:00,78.37,78.37,78.17,78.17,14996.0,76.9155,76.9155,76.7192,76.7192,14996.0
2024-01-31 11:40:00,78.16,78.16,77.89,78.0,51274.0,76.7094,76.7094,76.4444,76.5524,51274.0
2024-01-31 11:45:00,77.95,78.17,77.94,78.13,13688.0,76.5033,76.7192,76.4935,76.68,13688.0
2024-01-31 11:50:00,78.11,78.14,78.08,78.13,21174.0,76.6603,76.6898,76.6309,76.68,21174.0
2024-01-31 11:55:00,78.15,78.31,78.15,78.25,16696.0,76.6996,76.8566,76.6996,76.7977,16696.0
2024-01-31 12:00:00,78.25,78.36,78.24,78.35,12510.0,76.7977,76.9057,76.7879,76.8959,12510.0
2024-01-31 12:05:00,78.35,78.45,78.33,78.43,18038.0,76.8959,76.994,76.8763,76.9744,18038.0
2024-01-31 12:10:00,78.44,78.46,78.31,78.32,36273.0,76.9842,77.0039,76.8566,76.8665,36273.0
2024-01-31 12:15:00,78.32,78.35,78.23,78.3,42706.0,76.8665,76.8959,76.7781,76.8468,42706.0
2024-01-31 12:20:00,78.28,78.37,78.24,78.37,11015.0,76.8272,76.9155,76.7879,76.9155,11015.0
2024-01-31 12:25:00,78.38,78.52,78.38,78.49,11096.0,76.9253,77.0627,76.9253,77.0333,11096.0
2024-01-31 12:30:00,78.48,78.48,78.26,78.28,57641.0,77.0235,77.0235,76.8076,76.8272,57641.0
2024-01-31 12:35:00,78.27,78.32,78.07,78.18,61548.0,76.8174,76.8665,76.6211,76.729,61548.0
2024-01-31 12:40:00,78.16,78.29,78.11,78.27,11807.0,76.7094,76.837,76.6603,76.8174,11807.0
2024-01-31 12:45:00,78.27,78.31,78.22,78.31,6900.0,76.8174,76.8566,76.7683,76.8566,6900.0
2024-01-31 12:50:00,78.29,78.38,78.29,78.33,8004.0,76.837,76.9253,76.837,76.8763,8004.0
2024-01-31 12:55:00,78.33,78.48,78.32,78.48,10445.0,76.8763,77.0235,76.8665,77.0235,10445.0
2024-01-31 13:00:00,78.48,78.5,78.43,78.48,12668.0,77.0235,77.0431,76.9744,77.0235,12668.0
2024-01-31 13:05:00,78.48,78.5,78.41,78.45,8543.0,77.0235,77.0431,76.9548,76.994,8543.0
2024-01-31 13:10:00,78.44,78.44,78.33,78.38,14942.0,76.9842,76.9842,76.8763,76.9253,14942.0
2024-01-31 13:15:00,78.38,78.46,78.38,78.42,9447.0,76.9253,77.0039,76.9253,76.9646,9447.0
2024-01-31 13:20:00,78.42,78.42,78.12,78.17,34436.0,76.9646,76.9646,76.6702,76.7192,34436.0
2024-01-31 13:25:00,78.15,78.21,78.11,78.19,20317.0,76.6996,76.7585,76.6603,76.7389,20317.0
2024-01-31 13:30:00,78.19,78.23,78.16,78.18,14532.0,76.7389,76.7781,76.7094,76.729,14532.0
2024-01-31 13:35:00,78.18,78.2,78.09,78.1,21889.0,76.729,76.7487,76.6407,76.6505,21889.0
2024-01-31 13:40:00,78.1,78.19,78.1,78.15,3643.0,76.6505,76.7389,76.6505,76.6996,3643.0
2024-01-31 13:45:00,78.19,78.31,78.19,78.31,12389.0,76.7389,76.8566,76.7389,76.8566,12389.0
2024-01-31 13:50:00,78.31,78.34,78.2,78.2,13705.0,76.8566,76.8861,76.7487,76.7487,13705.0
2024-01-31 13:55:00,78.21,78.31,78.16,78.16,13139.0,76.7585,76.8566,76.7094,76.7094,13139.0
2024-01-31 14:00:00,78.25,78.38,77.6,77.84,97695.0,76.7977,76.9253,76.1598,76.3954,97695.0
2024-01-31 14:05:00,77.85,78.03,77.69,77.77,55710.0,76.4052,76.5818,76.2481,76.3267,55710.0
2024-01-31 14:10:00,77.83,78.07,77.72,77.85,77804.0,76.3855,76.6211,76.2776,76.4052,77804.0
2024-01-31 14:15:00,77.85,77.93,77.7,77.7,43992.0,76.4052,76.4837,76.258,76.258,43992.0
2024-01-31 14:20:00,77.68,77.83,77.59,77.71,41775.0,76.2383,76.3855,76.15,76.2678,41775.0
2024-01-31 14:25:00,77.66,77.89,77.66,77.78,23077.0,76.2187,76.4444,76.2187,76.3365,23077.0
2024-01-31 14:30:00,77.8,78.06,77.7,77.9,53111.0,76.3561,76.6113,76.258,76.4542,53111.0
2024-01-31 14:35:00,77.92,78.49,77.73,78.47,97649.0,76.4739,77.0333,76.2874,77.0137,97649.0
2024-01-31 14:40:00,78.41,78.7,78.37,78.59,62231.0,76.9548,77.2394,76.9155,77.1314,62231.0
2024-01-31 14:45:00,78.56,78.75,78.31,78.37,98265.0,77.102,77.2885,76.8566,76.9155,98265.0
2024-01-31 14:50:00,78.39,78.39,77.79,78.13,103219.0,76.9352,76.9352,76.3463,76.68,103219.0
2024-01-31 14:55:00,78.07,78.21,77.74,77.81,42874.0,76.6211,76.7585,76.2972,76.3659,42874.0
2024-01-31 15:00:00,77.81,77.85,76.93,77.08,250202.0,76.3659,76.4052,75.5022,75.6495,250202.0
2024-01-31 15:05:00,77.07,77.07,76.64,76.99,105776.0,75.6396,75.6396,75.2176,75.5611,105776.0
2024-01-31 15:10:00,76.98,77.15,76.84,76.99,86547.0,75.5513,75.7182,75.4139,75.5611,86547.0
2024-01-31 15:15:00,76.89,77.08,76.67,76.68,71128.0,75.463,75.6495,75.2471,75.2569,71128.0
2024-01-31 15:20:00,76.7,77.1,76.7,76.88,59934.0,75.2765,75.6691,75.2765,75.4532,59934.0
2024-01-31 15:25:00,76.87,76.95,76.69,76.77,52214.0,75.4434,75.5219,75.2667,75.3452,52214.0
2024-01-31 15:30:00,76.78,76.83,76.4,76.41,87486.0,75.355,75.4041,74.9821,74.9919,87486.0
2024-01-31 15:35:00,76.4,76.5,76.29,76.49,66763.0,74.9821,75.0802,74.8741,75.0704,66763.0
2024-01-31 15:40:00,76.45,76.55,76.35,76.39,42528.0,75.0312,75.1293,74.933,74.9723,42528.0
2024-01-31 15:45:00,76.38,76.46,76.27,76.43,62349.0,74.9625,75.041,74.8545,75.0115,62349.0
2024-01-31 15:50:00,76.42,76.51,76.32,76.5,108283.0,75.0017,75.09,74.9036,75.0802,108283.0
2024-01-31 15:55:00,76.54,76.71,76.21,76.21,129129.0,75.1195,75.2863,74.7956,74.7956,129129.0
2024-02-01 09:30:00,76.15,76.78,76.15,76.58,107964.0,74.7367,75.355,74.7367,75.1587,107964.0
2024-02-01 09:35:00,76.6,76.61,76.41,76.58,73069.0,75.1784,75.1882,74.9919,75.1587,73069.0
2024-02-01 09:40:00,76.58,76.79,76.53,76.78,91506.0,75.1587,75.3648,75.1097,75.355,91506.0
2024-02-01 09:45:00,76.73,76.82,76.54,76.55,108126.0,75.306,75.3943,75.1195,75.1293,108126.0
2024-02-01 09:50:00,76.56,76.7,76.52,76.52,50731.0,75.1391,75.2765,75.0999,75.0999,50731.0
2024-02-01 09:55:00,76.52,76.57,76.34,76.44,82878.0,75.0999,75.1489,74.9232,75.0213,82878.0
2024-02-01 10:00:00,76.4,76.48,76.09,76.48,126040.0,74.9821,75.0606,74.6778,75.0606,126040.0
2024-02-01 10:05:00,76.48,76.77,76.43,76.77,67846.0,75.0606,75.3452,75.0115,75.3452,67846.0
2024-02-01 10:10:00,76.75,76.82,76.67,76.81,46867.0,75.3256,75.3943,75.2471,75.3845,46867.0
2024-02-01 10:15:00,76.81,77.0,76.81,76.83,58926.0,75.3845,75.5709,75.3845,75.4041,58926.0
2024-02-01 10:20:00,76.83,76.83,76.46,76.57,74248.0,75.4041,75.4041,75.041,75.1489,74248.0
2024-02-01 10:25:00,76.58,77.06,76.54,77.03,71167.0,75.1587,75.6298,75.1195,75.6004,71167.0
2024-02-01 10:30:00,77.03,77.03,76.91,76.94,35029.0,75.6004,75.6004,75.4826,75.5121,35029.0
2024-02-01 10:35:00,76.96,77.03,76.9,76.99,83522.0,75.5317,75.6004,75.4728,75.5611,83522.0
2024-02-01 10:40:00,76.99,77.03,76.84,76.86,37189.0,75.5611,75.6004,75.4139,75.4335,37189.0
2024-02-01 10:45:00,76.84,76.91,76.64,76.64,31620.0,75.4139,75.4826,75.2176,75.2176,31620.0
2024-02-01 10:50:00,76.64,76.65,76.26,76.27,81359.0,75.2176,75.2274,74.8447,74.8545,81359.0
2024-02-01 10:55:00,76.26,76.3,76.12,76.13,59324.0,74.8447,74.8839,74.7073,74.7171,59324.0
2024-02-01 11:00:00,76.1,76.18,76.02,76.16,56489.0,74.6877,74.7662,74.6091,74.7465,56489.0
2024-02-01 11:05:00,76.18,76.28,76.05,76.12,44694.0,74.7662,74.8643,74.6386,74.7073,44694.0
2024-02-01 11:10:00,76.13,76.18,75.9,76.01,53308.0,74.7171,74.7662,74.4914,74.5993,53308.0
2024-02-01 11:15:00,76.03,76.23,76.02,76.22,45677.0,74.619,74.8152,74.6091,74.8054,45677.0
2024-02-01 11:20:00,76.22,76.4,76.14,76.38,37171.0,74.8054,74.9821,74.7269,74.9625,37171.0
2024-02-01 11:25:00,76.4,76.45,76.29,76.42,54455.0,74.9821,75.0312,74.8741,75.0017,54455.0
2024-02-01 11:30:00,76.42,76.76,76.42,76.72,37294.0,75.0017,75.3354,75.0017,75.2961,37294.0
2024-02-01 11:35:00,76.7,76.75,76.59,76.72,37100.0,75.2765,75.3256,75.1686,75.2961,37100.0
2024-02-01 11:40:00,76.74,76.78,76.65,76.73,26104.0,75.3158,75.355,75.2274,75.306,26104.0
2024-02-01 11:45:00,76.75,76.79,76.66,76.73,19715.0,75.3256,75.3648,75.2373,75.306,19715.0
2024-02-01 11:50:00,76.74,76.88,76.74,76.84,43302.0,75.3158,75.4532,75.3158,75.4139,43302.0
2024-02-01 11:55:00,76.84,76.88,76.81,76.86,24165.0,75.4139,75.4532,75.3845,75.4335,24165.0
2024-02-01 12:00:00,76.88,77.32,76.87,77.23,63903.0,75.4532,75.885,75.4434,75.7967,63903.0
2024-02-01 12:05:00,77.25,77.56,77.24,77.49,41522.0,75.8163,76.1206,75.8065,76.0519,41522.0
2024-02-01 12:10:00,77.49,77.62,77.35,77.37,70089.0,76.0519,76.1794,75.9145,75.9341,70089.0
2024-02-01 12:15:00,77.37,77.4,77.3,77.35,24912.0,75.9341,75.9635,75.8654,75.9145,24912.0
2024-02-01 12:20:00,77.34,77.39,77.3,77.39,22071.0,75.9046,75.9537,75.8654,75.9537,22071.0
2024-02-01 12:25:00,77.39,77.39,77.28,77.33,20976.0,75.9537,75.9537,75.8458,75.8948,20976.0
2024-02-01 12:30:00,77.31,77.37,77.3,77.36,23451.0,75.8752,75.9341,75.8654,75.9243,23451.0
2024-02-01 12:35:00,77.41,77.5,77.36,77.46,11944.0,75.9733,76.0617,75.9243,76.0224,11944.0
2024-02-01 12:40:00,77.48,77.59,77.42,77.57,47340.0,76.042,76.15,75.9832,76.1304,47340.0
2024-02-01 12:45:00,77.53,77.79,77.53,77.79,39987.0,76.0911,76.3463,76.0911,76.3463,39987.0
2024-02-01 12:50:00,77.78,78.11,77.77,78.1,43714.0,76.3365,76.6603,76.3267,76.6505,43714.0
2024-02-01 12:55:00,78.09,78.2,77.74,77.85,106406.0,76.6407,76.7487,76.2972,76.4052,106406.0
2024-02-01 13:00:00,77.84,77.88,77.51,77.52,39876.0,76.3954,76.4346,76.0715,76.0813,39876.0
2024-02-01 13:05:00,77.51,77.55,77.39,77.47,44305.0,76.0715,76.1107,75.9537,76.0322,44305.0
2024-02-01 13:10:00,77.46,77.74,77.46,77.73,30233.0,76.0224,76.2972,76.0224,76.2874,30233.0
2024-02-01 13:15:00,77.75,77.77,77.62,77.72,25747.0,76.307,76.3267,76.1794,76.2776,25747.0
2024-02-01 13:20:00,77.73,77.75,77.55,77.64,14574.0,76.2874,76.307,76.1107,76.1991,14574.0
2024-02-01 13:25:00,77.64,77.69,77.59,77.62,13254.0,76.1991,76.2481,76.15,76.1794,13254.0
2024-02-01 13:30:00,77.63,77.84,77.62,77.72,46876.0,76.1893,76.3954,76.1794,76.2776,46876.0
2024-02-01 13:35:00,77.73,77.78,77.34,77.42,60468.0,76.2874,76.3365,75.9046,75.9832,60468.0
2024-02-01 13:40:00,77.42,77.51,77.39,77.47,24320.0,75.9832,76.0715,75.9537,76.0322,24320.0
2024-02-01 13:45:00,77.5,77.7,77.49,77.66,22552.0,76.0617,76.258,76.0519,76.2187,22552.0
2024-02-01 13:50:00,77.67,77.76,77.64,77.67,15285.0,76.2285,76.3168,76.1991,76.2285,15285.0
2024-02-01 13:55:00,77.67,77.79,77.66,77.69,29654.0,76.2285,76.3463,76.2187,76.2481,29654.0
2024-02-01 14:00:00,77.72,77.83,77.69,77.83,19586.0,76.2776,76.3855,76.2481,76.3855,19586.0
2024-02-01 14:05:00,77.81,77.97,77.81,77.95,25329.0,76.3659,76.5229,76.3659,76.5033,25329.0
2024-02-01 14:10:00,77.96,77.98,77.67,77.68,77184.0,76.5131,76.5328,76.2285,76.2383,77184.0
2024-02-01 14:15:00,77.64,77.79,77.63,77.78,24306.0,76.1991,76.3463,76.1893,76.3365,24306.0
2024-02-01 14:20:00,77.81,77.81,77.69,77.72,20189.0,76.3659,76.3659,76.2481,76.2776,20189.0
2024-02-01 14:25:00,77.7,77.74,77.6,77.66,40232.0,76.258,76.2972,76.1598,76.2187,40232.0
2024-02-01 14:30:00,77.67,77.71,77.53,77.53,17130.0,76.2285,76.2678,76.0911,76.0911,17130.0
2024-02-01 14:35:00,77.53,77.79,77.53,77.76,31090.0,76.0911,76.3463,76.0911,76.3168,31090.0
2024-02-01 14:40:00,77.77,77.88,77.77,77.85,21495.0,76.3267,76.4346,76.3267,76.4052,21495.0
2024-02-01 14:45:00,77.86,78.13,77.83,78.03,87205.0,76.415,76.68,76.3855,76.5818,87205.0
2024-02-01 14:50:00,78.04,78.06,77.92,77.94,26291.0,76.5916,76.6113,76.4739,76.4935,26291.0
2024-02-01 14:55:00,77.95,78.09,77.94,78.09,24209.0,76.5033,76.6407,76.4935,76.6407,24209.0
2024-02-01 15:00:00,78.09,78.25,78.05,78.24,39733.0,76.6407,76.7977,76.6015,76.7879,39733.0
2024-02-01 15:05:00,78.25,78.26,78.07,78.11,42251.0,76.7977,76.8076,76.6211,76.6603,42251.0
2024-02-01 15:10:00,78.08,78.1,77.95,78.09,59555.0,76.6309,76.6505,76.5033,76.6407,59555.0
2024-02-01 15:15:00,78.1,78.21,78.07,78.17,23572.0,76.6505,76.7585,76.6211,76.7192,23572.0
2024-02-01 15:20:00,78.16,78.18,78.1,78.14,17989.0,76.7094,76.729,76.6505,76.6898,17989.0
2024-02-01 15:25:00,78.13,78.22,78.12,78.2,18282.0,76.68,76.7683,76.6702,76.7487,18282.0
2024-02-01 15:30:00,78.21,78.29,78.18,78.21,22018.0,76.7585,76.837,76.729,76.7585,22018.0
2024-02-01 15:35:00,78.22,78.27,78.16,78.26,30211.0,76.7683,76.8174,76.7094,76.8076,30211.0
2024-02-01 15:40:00,78.25,78.32,78.22,78.23,23550.0,76.7977,76.8665,76.7683,76.7781,23550.0
2024-02-01 15:45:00,78.22,78.26,78.05,78.05,65919.0,76.7683,76.8076,76.6015,76.6015,65919.0
2024-02-01 15:50:00,78.05,78.13,77.99,78.11,39151.0,76.6015,76.68,76.5426,76.6603,39151.0
2024-02-01 15:55:00,78.13,78.39,78.12,78.36,99326.0,76.68,76.9352,76.6702,76.9057,99326.0
2024-02-02 09:30:00,77.69,77.96,77.55,77.56,190705.0,76.2481,76.5131,76.1107,76.1206,190705.0
2024-02-02 09:35:00,77.54,77.64,77.22,77.48,112677.0,76.1009,76.1991,75.7869,76.042,112677.0
2024-02-02 09:40:00,77.47,77.53,77.27,77.45,162978.0,76.0322,76.0911,75.8359,76.0126,162978.0
2024-02-02 09:45:00,77.45,77.72,77.42,77.54,173803.0,76.0126,76.2776,75.9832,76.1009,173803.0
2024-02-02 09:50:00,77.55,77.55,77.37,77.48,88570.0,76.1107,76.1107,75.9341,76.042,88570.0
2024-02-02 09:55:00,77.48,77.75,77.48,77.58,81876.0,76.042,76.307,76.042,76.1402,81876.0
2024-02-02 10:00:00,77.54,77.66,77.44,77.62,80188.0,76.1009,76.2187,76.0028,76.1794,80188.0
2024-02-02 10:05:00,77.62,77.63,77.41,77.5,101532.0,76.1794,76.1893,75.9733,76.0617,101532.0
2024-02-02 10:10:00,77.5,77.62,77.4,77.59,95914.0,76.0617,76.1794,75.9635,76.15,95914.0
2024-02-02 10:15:00,77.56,77.7,77.53,77.64,91242.0,76.1206,76.258,76.0911,76.1991,91242.0
2024-02-02 10:20:00,77.64,77.85,77.52,77.85,96587.0,76.1991,76.4052,76.0813,76.4052,96587.0
2024-02-02 10:25:00,77.87,77.89,77.66,77.77,95265.0,76.4248,76.4444,76.2187,76.3267,95265.0
2024-02-02 10:30:00,77.77,77.83,77.57,77.73,77216.0,76.3267,76.3855,76.1304,76.2874,77216.0
2024-02-02 10:35:00,77.72,77.8,77.58,77.79,85783.0,76.2776,76.3561,76.1402,76.3463,85783.0
2024-02-02 10:40:00,77.79,78.25,77.79,78.23,134005.0,76.3463,76.7977,76.3463,76.7781,134005.0
2024-02-02 10:45:00,78.24,78.33,78.07,78.09,66029.0,76.7879,76.8763,76.6211,76.6407,66029.0
2024-02-02 10:50:00,78.09,78.1,77.97,78.02,56205.0,76.6407,76.6505,76.5229,76.572,56205.0
2024-02-02 10:55:00,77.99,78.21,77.94,78.17,47116.0,76.5426,76.7585,76.4935,76.7192,47116.0
2024-02-02 11:00:00,78.19,78.25,77.98,78.06,72298.0,76.7389,76.7977,76.5328,76.6113,72298.0
2024-02-02 11:05:00,78.07,78.19,78.07,78.09,34702.0,76.6211,76.7389,76.6211,76.6407,34702.0
2024-02-02 11:10:00,78.13,78.22,78.07,78.18,39385.0,76.68,76.7683,76.6211,76.729,39385.0
2024-02-02 11:15:00,78.19,78.25,78.12,78.15,39629.0,76.7389,76.7977,76.6702,76.6996,39629.0
2024-02-02 11:20:00,78.12,78.13,77.94,77.97,53686.0,76.6702,76.68,76.4935,76.5229,53686.0
2024-02-02 11:25:00,77.98,78.44,77.91,78.36,95376.0,76.5328,76.9842,76.4641,76.9057,95376.0
2024-02-02 11:30:00,78.37,78.56,78.37,78.45,71607.0,76.9155,77.102,76.9155,76.994,71607.0
2024-02-02 11:35:00,78.44,78.61,78.42,78.61,44968.0,76.9842,77.1511,76.9646,77.1511,44968.0
2024-02-02 11:40:00,78.63,78.79,78.6,78.71,83036.0,77.1707,77.3277,77.1413,77.2492,83036.0
2024-02-02 11:45:00,78.72,78.86,78.7,78.79,54073.0,77.259,77.3964,77.2394,77.3277,54073.0
2024-02-02 11:50:00,78.8,78.9,78.77,78.77,52374.0,77.3375,77.4357,77.3081,77.3081,52374.0
2024-02-02 11:55:00,78.79,78.82,78.58,78.63,67503.0,77.3277,77.3572,77.1216,77.1707,67503.0
2024-02-02 12:00:00,78.62,78.78,78.62,78.66,52001.0,77.1609,77.3179,77.1609,77.2001,52001.0
2024-02-02 12:05:00,78.65,78.73,78.51,78.51,32924.0,77.1903,77.2688,77.0529,77.0529,32924.0
2024-02-02 12:10:00,78.52,78.61,78.38,78.43,25404.0,77.0627,77.1511,76.9253,76.9744,25404.0
2024-02-02 12:15:00,78.43,78.57,78.37,78.57,37788.0,76.9744,77.1118,76.9155,77.1118,37788.0
2024-02-02 12:20:00,78.58,78.58,78.46,78.53,16800.0,77.1216,77.1216,77.0039,77.0726,16800.0
2024-02-02 12:25:00,78.54,78.81,78.48,78.76,50978.0,77.0824,77.3474,77.0235,77.2983,50978.0
2024-02-02 12:30:00,78.79,78.9,78.73,78.74,51001.0,77.3277,77.4357,77.2688,77.2787,51001.0
2024-02-02 12:35:00,78.73,78.89,78.73,78.79,28733.0,77.2688,77.4259,77.2688,77.3277,28733.0
2024-02-02 12:40:00,78.82,78.83,78.05,78.15,141183.0,77.3572,77.367,76.6015,76.6996,141183.0
2024-02-02 12:45:00,78.15,78.35,77.95,78.29,154980.0,76.6996,76.8959,76.5033,76.837,154980.0
2024-02-02 12:50:00,78.29,78.32,78.1,78.32,61741.0,76.837,76.8665,76.6505,76.8665,61741.0
2024-02-02 12:55:00,78.3,78.65,78.29,78.65,52565.0,76.8468,77.1903,76.837,77.1903,52565.0
2024-02-02 13:00:00,78.66,78.89,78.66,78.88,48238.0,77.2001,77.4259,77.2001,77.4161,48238.0
2024-02-02 13:05:00,78.87,78.99,78.71,78.72,63451.0,77.4062,77.524,77.2492,77.259,63451.0
2024-02-02 13:10:00,78.73,78.92,78.73,78.91,26486.0,77.2688,77.4553,77.2688,77.4455,26486.0
2024-02-02 13:15:00,78.91,79.11,78.81,79.08,69401.0,77.4455,77.6418,77.3474,77.6123,69401.0
2024-02-02 13:20:00,79.08,79.21,78.95,79.15,48539.0,77.6123,77.7399,77.4848,77.681,48539.0
2024-02-02 13:25:00,79.13,79.15,78.78,78.86,73230.0,77.6614,77.681,77.3179,77.3964,73230.0
2024-02-02 13:30:00,78.87,78.92,78.77,78.9,39533.0,77.4062,77.4553,77.3081,77.4357,39533.0
2024-02-02 13:35:00,78.89,79.06,78.78,79.03,55461.0,77.4259,77.5927,77.3179,77.5633,55461.0
2024-02-02 13:40:00,79.04,79.16,79.0,79.11,41924.0,77.5731,77.6909,77.5338,77.6418,41924.0
2024-02-02 13:45:00,79.11,79.2,78.91,79.11,57197.0,77.6418,77.7301,77.4455,77.6418,57197.0
2024-02-02 13:50:00,79.11,79.2,79.03,79.16,25066.0,77.6418,77.7301,77.5633,77.6909,25066.0
2024-02-02 13:55:00,79.14,79.21,79.09,79.15,16324.0,77.6712,77.7399,77.6222,77.681,16324.0
2024-02-02 14:00:00,79.18,79.49,79.18,79.34,61285.0,77.7105,78.0147,77.7105,77.8675,61285.0
2024-02-02 14:05:00,79.32,79.41,79.28,79.4,24365.0,77.8479,77.9362,77.8086,77.9264,24365.0
2024-02-02 14:10:00,79.42,79.6,79.38,79.51,38649.0,77.946,78.1227,77.9068,78.0344,38649.0
2024-02-02 14:15:00,79.5,79.66,79.47,79.48,64136.0,78.0246,78.1816,77.9951,78.0049,64136.0
2024-02-02 14:20:00,79.48,79.52,79.33,79.47,42111.0,78.0049,78.0442,77.8577,77.9951,42111.0
2024-02-02 14:25:00,79.48,79.5,79.37,79.49,21913.0,78.0049,78.0246,77.897,78.0147,21913.0
2024-02-02 14:30:00,79.51,79.66,79.44,79.66,34566.0,78.0344,78.1816,77.9657,78.1816,34566.0
2024-02-02 14:35:00,79.7,79.75,79.62,79.75,45100.0,78.2208,78.2699,78.1423,78.2699,45100.0
2024-02-02 14:40:00,79.77,79.86,79.75,79.77,32281.0,78.2895,78.3779,78.2699,78.2895,32281.0
2024-02-02 14:45:00,79.75,79.85,79.74,79.81,49161.0,78.2699,78.3681,78.2601,78.3288,49161.0
2024-02-02 14:50:00,79.82,79.86,79.67,79.78,35132.0,78.3386,78.3779,78.1914,78.2994,35132.0
2024-02-02 14:55:00,79.77,79.92,79.69,79.89,37197.0,78.2895,78.4368,78.211,78.4073,37197.0
2024-02-02 15:00:00,79.9,79.9,79.7,79.76,45738.0,78.4171,78.4171,78.2208,78.2797,45738.0
2024-02-02 15:05:00,79.76,79.9,79.74,79.87,28987.0,78.2797,78.4171,78.2601,78.3877,28987.0
2024-02-02 15:10:00,79.87,79.97,79.82,79.84,53176.0,78.3877,78.4858,78.3386,78.3582,53176.0
2024-02-02 15:15:00,79.82,79.95,79.82,79.88,29296.0,78.3386,78.4662,78.3386,78.3975,29296.0
2024-02-02 15:20:00,79.87,79.92,79.64,79.67,65791.0,78.3877,78.4368,78.162,78.1914,65791.0
2024-02-02 15:25:00,79.67,79.96,79.64,79.95,39907.0,78.1914,78.476,78.162,78.4662,39907.0
2024-02-02 15:30:00,79.95,79.96,79.61,79.67,58547.0,78.4662,78.476,78.1325,78.1914,58547.0
2024-02-02 15:35:00,79.66,79.75,79.56,79.61,51037.0,78.1816,78.2699,78.0834,78.1325,51037.0
2024-02-02 15:40:00,79.62,79.63,79.48,79.48,32606.0,78.1423,78.1521,78.0049,78.0049,32606.0
2024-02-02 15:45:00,79.47,79.53,79.32,79.47,119281.0,77.9951,78.054,77.8479,77.9951,119281.0
2024-02-02 15:50:00,79.46,79.61,79.38,79.61,143352.0,77.9853,78.1325,77.9068,78.1325,143352.0
2024-02-02 15:55:00,79.62,79.68,79.15,79.2,112119.0,78.1423,78.2012,77.681,77.7301,112119.0
2024-02-05 09:30:00,78.85,78.85,78.01,78.25,303692.0,77.3866,77.3866,76.5622,76.7977,303692.0
2024-02-05 09:35:00,78.27,78.38,78.11,78.14,155223.0,76.8174,76.9253,76.6603,76.6898,155223.0
2024-02-05 09:40:00,78.14,78.32,78.03,78.3,117248.0,76.6898,76.8665,76.5818,76.8468,117248.0
2024-02-05 09:45:00,78.3,78.3,78.14,78.27,103483.0,76.8468,76.8468,76.6898,76.8174,103483.0
2024-02-05 09:50:00,78.28,78.29,78.1,78.17,83526.0,76.8272,76.837,76.6505,76.7192,83526.0
2024-02-05 09:55:00,78.16,78.26,78.02,78.07,69550.0,76.7094,76.8076,76.572,76.6211,69550.0
2024-02-05 10:00:00,78.01,78.03,77.54,77.54,107265.0,76.5622,76.5818,76.1009,76.1009,107265.0
2024-02-05 10:05:00,77.54,77.63,77.38,77.45,111292.0,76.1009,76.1893,75.9439,76.0126,111292.0
2024-02-05 10:10:00,77.45,77.51,77.15,77.17,64524.0,76.0126,76.0715,75.7182,75.7378,64524.0
2024-02-05 10:15:00,77.17,77.19,76.67,76.79,111150.0,75.7378,75.7574,75.2471,75.3648,111150.0
2024-02-05 10:20:00,76.79,76.89,76.69,76.77,81426.0,75.3648,75.463,75.2667,75.3452,81426.0
2024-02-05 10:25:00,76.78,77.0,76.76,77.0,86290.0,75.355,75.5709,75.3354,75.5709,86290.0
2024-02-05 10:30:00,76.99,77.06,76.89,77.03,51858.0,75.5611,75.6298,75.463,75.6004,51858.0
2024-02-05 10:35:00,77.0,77.05,76.86,76.88,43262.0,75.5709,75.62,75.4335,75.4532,43262.0
2024-02-05 10:40:00,76.89,76.95,76.52,76.6,140024.0,75.463,75.5219,75.0999,75.1784,140024.0
2024-02-05 10:45:00,76.6,76.66,76.47,76.65,135200.0,75.1784,75.2373,75.0508,75.2274,135200.0
2024-02-05 10:50:00,76.67,76.69,76.57,76.63,50522.0,75.2471,75.2667,75.1489,75.2078,50522.0
2024-02-05 10:55:00,76.64,76.67,76.51,76.64,58715.0,75.2176,75.2471,75.09,75.2176,58715.0
2024-02-05 11:00:00,76.66,76.71,76.56,76.67,44633.0,75.2373,75.2863,75.1391,75.2471,44633.0
2024-02-05 11:05:00,76.67,76.82,76.67,76.79,66955.0,75.2471,75.3943,75.2471,75.3648,66955.0
2024-02-05 11:10:00,76.81,76.9,76.77,76.87,25977.0,75.3845,75.4728,75.3452,75.4434,25977.0
2024-02-05 11:15:00,76.87,76.93,76.85,76.91,41081.0,75.4434,75.5022,75.4237,75.4826,41081.0
2024-02-05 11:20:00,76.91,76.95,76.71,76.75,79160.0,75.4826,75.5219,75.2863,75.3256,79160.0
2024-02-05 11:25:00,76.73,76.89,76.71,76.83,39622.0,75.306,75.463,75.2863,75.4041,39622.0
2024-02-05 11:30:00,76.86,77.02,76.86,77.01,33843.0,75.4335,75.5906,75.4335,75.5808,33843.0
2024-02-05 11:35:00,77.01,77.01,76.91,76.94,26874.0,75.5808,75.5808,75.4826,75.5121,26874.0
2024-02-05 11:40:00,76.93,76.94,76.77,76.86,68924.0,75.5022,75.5121,75.3452,75.4335,68924.0
2024-02-05 11:45:00,76.88,77.0,76.87,76.99,28103.0,75.4532,75.5709,75.4434,75.5611,28103.0
2024-02-05 11:50:00,76.96,76.96,76.88,76.93,22437.0,75.5317,75.5317,75.4532,75.5022,22437.0
2024-02-05 11:55:00,76.9,77.01,76.9,76.99,26095.0,75.4728,75.5808,75.4728,75.5611,26095.0
2024-02-05 12:00:00,76.98,77.04,76.92,77.02,24540.0,75.5513,75.6102,75.4924,75.5906,24540.0
2024-02-05 12:05:00,77.03,77.14,76.99,77.1,14132.0,75.6004,75.7083,75.5611,75.6691,14132.0
2024-02-05 12:10:00,77.11,77.18,77.11,77.15,28151.0,75.6789,75.7476,75.6789,75.7182,28151.0
2024-02-05 12:15:00,77.15,77.22,77.15,77.17,18006.0,75.7182,75.7869,75.7182,75.7378,18006.0
2024-02-05 12:20:00,77.17,77.26,76.97,77.25,77832.0,75.7378,75.8261,75.5415,75.8163,77832.0
2024-02-05 12:25:00,77.25,77.29,77.18,77.28,31276.0,75.8163,75.8556,75.7476,75.8458,31276.0
2024-02-05 12:30:00,77.3,77.46,77.3,77.4,45342.0,75.8654,76.0224,75.8654,75.9635,45342.0
2024-02-05 12:35:00,77.41,77.56,77.39,77.53,54666.0,75.9733,76.1206,75.9537,76.0911,54666.0
2024-02-05 12:40:00,77.54,77.57,77.49,77.5,28989.0,76.1009,76.1304,76.0519,76.0617,28989.0
2024-02-05 12:45:00,77.52,77.52,77.36,77.43,37782.0,76.0813,76.0813,75.9243,75.993,37782.0
2024-02-05 12:50:00,77.44,77.46,77.32,77.42,30072.0,76.0028,76.0224,75.885,75.9832,30072.0
2024-02-05 12:55:00,77.4,77.46,77.37,77.45,11331.0,75.9635,76.0224,75.9341,76.0126,11331.0
2024-02-05 13:00:00,77.44,77.46,77.29,77.46,87499.0,76.0028,76.0224,75.8556,76.0224,87499.0
2024-02-05 13:05:00,77.49,77.56,77.45,77.56,25964.0,76.0519,76.1206,76.0126,76.1206,25964.0
2024-02-05 13:10:00,77.56,77.7,77.49,77.69,23840.0,76.1206,76.258,76.0519,76.2481,23840.0
2024-02-05 13:15:00,77.68,77.68,77.51,77.59,36795.0,76.2383,76.2383,76.0715,76.15,36795.0
2024-02-05 13:20:00,77.6,77.61,77.52,77.56,31963.0,76.1598,76.1696,76.0813,76.1206,31963.0
2024-02-05 13:25:00,77.56,77.56,77.34,77.35,68270.0,76.1206,76.1206,75.9046,75.9145,68270.0
2024-02-05 13:30:00,77.35,77.51,77.34,77.51,24448.0,75.9145,76.0715,75.9046,76.0715,24448.0
2024-02-05 13:35:00,77.5,77.6,77.47,77.56,15195.0,76.0617,76.1598,76.0322,76.1206,15195.0
2024-02-05 13:40:00,77.57,77.64,77.5,77.64,22944.0,76.1304,76.1991,76.0617,76.1991,22944.0
2024-02-05 13:45:00,77.65,77.73,77.64,77.66,38744.0,76.2089,76.2874,76.1991,76.2187,38744.0
2024-02-05 13:50:00,77.67,77.69,77.6,77.63,31810.0,76.2285,76.2481,76.1598,76.1893,31810.0
2024-02-05 13:55:00,77.63,77.73,77.58,77.73,18853.0,76.1893,76.2874,76.1402,76.2874,18853.0
2024-02-05 14:00:00,77.74,77.74,77.64,77.71,11312.0,76.2972,76.2972,76.1991,76.2678,11312.0
2024-02-05 14:05:00,77.73,77.82,77.66,77.76,17544.0,76.2874,76.3757,76.2187,76.3168,17544.0
2024-02-05 14:10:00,77.76,77.77,77.65,77.65,43475.0,76.3168,76.3267,76.2089,76.2089,43475.0
2024-02-05 14:15:00,77.63,77.75,77.62,77.73,28377.0,76.1893,76.307,76.1794,76.2874,28377.0
2024-02-05 14:20:00,77.72,77.89,77.7,77.86,27529.0,76.2776,76.4444,76.258,76.415,27529.0
2024-02-05 14:25:00,77.87,77.88,77.79,77.84,10581.0,76.4248,76.4346,76.3463,76.3954,10581.0
2024-02-05 14:30:00,77.86,78.02,77.83,77.95,51634.0,76.415,76.572,76.3855,76.5033,51634.0
2024-02-05 14:35:00,77.94,78.04,77.89,77.95,28874.0,76.4935,76.5916,76.4444,76.5033,28874.0
2024-02-05 14:40:00,77.96,78.03,77.91,77.97,17427.0,76.5131,76.5818,76.4641,76.5229,17427.0
2024-02-05 14:45:00,77.97,78.07,77.97,78.02,14902.0,76.5229,76.6211,76.5229,76.572,14902.0
2024-02-05 14:50:00,78.03,78.06,77.92,78.05,23675.0,76.5818,76.6113,76.4739,76.6015,23675.0
2024-02-05 14:55:00,78.02,78.02,77.95,78.0,16204.0,76.572,76.572,76.5033,76.5524,16204.0
2024-02-05 15:00:00,78.0,78.03,77.91,77.91,30255.0,76.5524,76.5818,76.4641,76.4641,30255.0
2024-02-05 15:05:00,77.92,77.97,77.7,77.71,57351.0,76.4739,76.5229,76.258,76.2678,57351.0
2024-02-05 15:10:00,77.72,77.75,77.51,77.51,26326.0,76.2776,76.307,76.0715,76.0715,26326.0
2024-02-05 15:15:00,77.5,77.73,77.45,77.7,43306.0,76.0617,76.2874,76.0126,76.258,43306.0
2024-02-05 15:20:00,77.7,77.84,77.64,77.83,23924.0,76.258,76.3954,76.1991,76.3855,23924.0
2024-02-05 15:25:00,77.84,78.02,77.8,78.0,26413.0,76.3954,76.572,76.3561,76.5524,26413.0
2024-02-05 15:30:00,78.0,78.1,77.92,78.1,25709.0,76.5524,76.6505,76.4739,76.6505,25709.0
2024-02-05 15:35:00,78.13,78.14,77.87,77.9,27377.0,76.68,76.6898,76.4248,76.4542,27377.0
2024-02-05 15:40:00,77.91,77.92,77.71,77.72,26761.0,76.4641,76.4739,76.2678,76.2776,26761.0
2024-02-05 15:45:00,77.7,77.85,77.64,77.64,30649.0,76.258,76.4052,76.1991,76.1991,30649.0
2024-02-05 15:50:00,77.63,77.84,77.63,77.69,83905.0,76.1893,76.3954,76.1893,76.2481,83905.0
2024-02-05 15:55:00,77.68,77.77,77.36,77.4,113005.0,76.2383,76.3267,75.9243,75.9635,113005.0
2024-02-06 09:30:00,77.56,77.87,77.29,77.86,162794.0,76.1206,76.4248,75.8556,76.415,162794.0
2024-02-06 09:35:00,77.86,78.21,77.83,78.08,116715.0,76.415,76.7585,76.3855,76.6309,116715.0
2024-02-06 09:40:00,78.09,78.3,78.08,78.29,116835.0,76.6407,76.8468,76.6309,76.837,116835.0
2024-02-06 09:45:00,78.29,78.43,78.25,78.27,119351.0,76.837,76.9744,76.7977,76.8174,119351.0
2024-02-06 09:50:00,78.27,78.29,78.09,78.15,67106.0,76.8174,76.837,76.6407,76.6996,67106.0
2024-02-06 09:55:00,78.15,78.22,77.92,77.92,74439.0,76.6996,76.7683,76.4739,76.4739,74439.0
2024-02-06 10:00:00,77.93,77.99,77.81,77.94,62138.0,76.4837,76.5426,76.3659,76.4935,62138.0
2024-02-06 10:05:00,77.92,77.93,77.75,77.93,66002.0,76.4739,76.4837,76.307,76.4837,66002.0
2024-02-06 10:10:00,77.92,77.92,77.56,77.61,69797.0,76.4739,76.4739,76.1206,76.1696,69797.0
2024-02-06 10:15:00,77.62,77.94,77.58,77.86,33861.0,76.1794,76.4935,76.1402,76.415,33861.0
2024-02-06 10:20:00,77.84,77.91,77.74,77.79,45119.0,76.3954,76.4641,76.2972,76.3463,45119.0
2024-02-06 10:25:00,77.81,77.96,77.76,77.87,37558.0,76.3659,76.5131,76.3168,76.4248,37558.0
2024-02-06 10:30:00,77.85,78.03,77.8,77.95,29348.0,76.4052,76.5818,76.3561,76.5033,29348.0
2024-02-06 10:35:00,77.96,78.1,77.95,78.02,33052.0,76.5131,76.6505,76.5033,76.572,33052.0
2024-02-06 10:40:00,78.03,78.03,77.82,77.92,47527.0,76.5818,76.5818,76.3757,76.4739,47527.0
2024-02-06 10:45:00,77.95,78.01,77.82,77.84,32179.0,76.5033,76.5622,76.3757,76.3954,32179.0
2024-02-06 10:50:00,77.84,77.94,77.76,77.93,51651.0,76.3954,76.4935,76.3168,76.4837,51651.0
2024-02-06 10:55:00,77.97,77.97,77.81,77.85,26117.0,76.5229,76.5229,76.3659,76.4052,26117.0
2024-02-06 11:00:00,77.84,77.88,77.67,77.82,34888.0,76.3954,76.4346,76.2285,76.3757,34888.0
2024-02-06 11:05:00,77.83,77.99,77.8,77.87,29124.0,76.3855,76.5426,76.3561,76.4248,29124.0
2024-02-06 11:10:00,77.92,77.98,77.79,77.81,24436.0,76.4739,76.5328,76.3463,76.3659,24436.0
2024-02-06 11:15:00,77.81,77.99,77.81,77.96,16937.0,76.3659,76.5426,76.3659,76.5131,16937.0
2024-02-06 11:20:00,77.97,78.06,77.95,78.06,24526.0,76.5229,76.6113,76.5033,76.6113,24526.0
2024-02-06 11:25:00,78.08,78.08,77.89,77.95,17070.0,76.6309,76.6309,76.4444,76.5033,17070.0
2024-02-06 11:30:00,77.96,77.98,77.87,77.89,10100.0,76.5131,76.5328,76.4248,76.4444,10100.0
2024-02-06 11:35:00,77.89,77.95,77.8,77.9,21942.0,76.4444,76.5033,76.3561,76.4542,21942.0
2024-02-06 11:40:00,77.87,77.94,77.81,77.85,15753.0,76.4248,76.4935,76.3659,76.4052,15753.0
2024-02-06 11:45:00,77.86,77.86,77.75,77.76,31075.0,76.415,76.415,76.307,76.3168,31075.0
2024-02-06 11:50:00,77.74,77.79,77.69,77.79,14719.0,76.2972,76.3463,76.2481,76.3463,14719.0
2024-02-06 11:55:00,77.76,77.78,77.7,77.75,32157.0,76.3168,76.3365,76.258,76.307,32157.0
2024-02-06 12:00:00,77.74,77.92,77.71,77.83,46997.0,76.2972,76.4739,76.2678,76.3855,46997.0
2024-02-06 12:05:00,77.85,77.89,77.79,77.88,12319.0,76.4052,76.4444,76.3463,76.4346,12319.0
2024-02-06 12:10:00,77.86,77.87,77.76,77.86,13067.0,76.415,76.4248,76.3168,76.415,13067.0
2024-02-06 12:15:00,77.86,77.96,77.85,77.89,17903.0,76.415,76.5131,76.4052,76.4444,17903.0
2024-02-06 12:20:00,77.87,77.9,77.79,77.86,29254.0,76.4248,76.4542,76.3463,76.415,29254.0
2024-02-06 12:25:00,77.87,78.14,77.84,78.13,35784.0,76.4248,76.6898,76.3954,76.68,35784.0
2024-02-06 12:30:00,78.15,78.16,77.99,78.07,35822.0,76.6996,76.7094,76.5426,76.6211,35822.0
2024-02-06 12:35:00,78.07,78.08,77.99,78.04,10077.0,76.6211,76.6309,76.5426,76.5916,10077.0
2024-02-06 12:40:00,78.05,78.09,78.03,78.09,14491.0,76.6015,76.6407,76.5818,76.6407,14491.0
2024-02-06 12:45:00,78.07,78.13,77.97,78.01,26075.0,76.6211,76.68,76.5229,76.5622,26075.0
2024-02-06 12:50:00,78.0,78.09,77.99,78.03,17258.0,76.5524,76.6407,76.5426,76.5818,17258.0
2024-02-06 12:55:00,78.08,78.13,78.01,78.02,4372.0,76.6309,76.68,76.5622,76.572,4372.0
2024-02-06 13:00:00,78.03,78.06,77.95,78.05,22150.0,76.5818,76.6113,76.5033,76.6015,22150.0
2024-02-06 13:05:00,78.09,78.11,77.99,78.01,19252.0,76.6407,76.6603,76.5426,76.5622,19252.0
2024-02-06 13:10:00,77.99,78.0,77.76,77.78,19606.0,76.5426,76.5524,76.3168,76.3365,19606.0
2024-02-06 13:15:00,77.78,77.9,77.71,77.77,14987.0,76.3365,76.4542,76.2678,76.3267,14987.0
2024-02-06 13:20:00,77.76,77.77,77.65,77.66,14500.0,76.3168,76.3267,76.2089,76.2187,14500.0
2024-02-06 13:25:00,77.65,77.82,77.64,77.82,13892.0,76.2089,76.3757,76.1991,76.3757,13892.0
2024-02-06 13:30:00,77.83,77.94,77.82,77.92,11529.0,76.3855,76.4935,76.3757,76.4739,11529.0
2024-02-06 13:35:00,77.88,78.02,77.87,78.02,12016.0,76.4346,76.572,76.4248,76.572,12016.0
2024-02-06 13:40:00,78.01,78.08,77.96,78.08,10344.0,76.5622,76.6309,76.5131,76.6309,10344.0
2024-02-06 13:45:00,78.08,78.19,78.07,78.16,50641.0,76.6309,76.7389,76.6211,76.7094,50641.0
2024-02-06 13:50:00,78.16,78.18,78.07,78.13,12885.0,76.7094,76.729,76.6211,76.68,12885.0
2024-02-06 13:55:00,78.09,78.19,78.09,78.15,17754.0,76.6407,76.7389,76.6407,76.6996,17754.0
2024-02-06 14:00:00,78.16,78.16,77.95,77.99,35304.0,76.7094,76.7094,76.5033,76.5426,35304.0
2024-02-06 14:05:00,77.97,77.98,77.64,77.7,46666.0,76.5229,76.5328,76.1991,76.258,46666.0
2024-02-06 14:10:00,77.7,77.74,77.64,77.66,28428.0,76.258,76.2972,76.1991,76.2187,28428.0
2024-02-06 14:15:00,77.66,77.71,77.58,77.66,36058.0,76.2187,76.2678,76.1402,76.2187,36058.0
2024-02-06 14:20:00,77.65,77.77,77.62,77.74,14366.0,76.2089,76.3267,76.1794,76.2972,14366.0
2024-02-06 14:25:00,77.72,77.82,77.64,77.69,19477.0,76.2776,76.3757,76.1991,76.2481,19477.0
2024-02-06 14:30:00,77.71,77.74,77.67,77.72,4257.0,76.2678,76.2972,76.2285,76.2776,4257.0
2024-02-06 14:35:00,77.73,77.76,77.54,77.58,12046.0,76.2874,76.3168,76.1009,76.1402,12046.0
2024-02-06 14:40:00,77.59,77.65,77.54,77.61,14253.0,76.15,76.2089,76.1009,76.1696,14253.0
2024-02-06 14:45:00,77.61,77.77,77.6,77.77,13258.0,76.1696,76.3267,76.1598,76.3267,13258.0
2024-02-06 14:50:00,77.78,77.79,77.69,77.77,19797.0,76.3365,76.3463,76.2481,76.3267,19797.0
2024-02-06 14:55:00,77.77,77.89,77.76,77.83,11662.0,76.3267,76.4444,76.3168,76.3855,11662.0
2024-02-06 15:00:00,77.84,77.86,77.78,77.82,15775.0,76.3954,76.415,76.3365,76.3757,15775.0
2024-02-06 15:05:00,77.82,77.96,77.81,77.89,45645.0,76.3757,76.5131,76.3659,76.4444,45645.0
2024-02-06 15:10:00,77.91,77.97,77.88,77.9,9732.0,76.4641,76.5229,76.4346,76.4542,9732.0
2024-02-06 15:15:00,77.89,77.89,77.75,77.79,8896.0,76.4444,76.4444,76.307,76.3463,8896.0
2024-02-06 15:20:00,77.79,77.86,77.73,77.74,8358.0,76.3463,76.415,76.2874,76.2972,8358.0
2024-02-06 15:25:00,77.72,77.82,77.69,77.8,15991.0,76.2776,76.3757,76.2481,76.3561,15991.0
2024-02-06 15:30:00,77.8,77.83,77.66,77.76,11178.0,76.3561,76.3855,76.2187,76.3168,11178.0
2024-02-06 15:35:00,77.75,77.85,77.73,77.79,10626.0,76.307,76.4052,76.2874,76.3463,10626.0
2024-02-06 15:40:00,77.8,77.92,77.76,77.83,10420.0,76.3561,76.4739,76.3168,76.3855,10420.0
2024-02-06 15:45:00,77.81,77.93,77.81,77.87,10356.0,76.3659,76.4837,76.3659,76.4248,10356.0
2024-02-06 15:50:00,77.86,78.01,77.86,77.99,32811.0,76.415,76.5622,76.415,76.5426,32811.0
2024-02-06 15:55:00,78.01,78.32,78.01,78.28,52238.0,76.5622,76.8665,76.5622,76.8272,52238.0
2024-02-07 09:30:00,78.93,79.21,78.89,79.04,185810.0,77.4651,77.7399,77.4259,77.5731,185810.0
2024-02-07 09:35:00,79.05,79.31,78.97,79.13,89557.0,77.5829,77.8381,77.5044,77.6614,89557.0
2024-02-07 09:40:00,79.15,79.17,78.67,78.69,84074.0,77.681,77.7007,77.21,77.2296,84074.0
2024-02-07 09:45:00,78.7,78.86,78.58,78.84,96722.0,77.2394,77.3964,77.1216,77.3768,96722.0
2024-02-07 09:50:00,78.85,78.93,78.67,78.7,54925.0,77.3866,77.4651,77.21,77.2394,54925.0
2024-02-07 09:55:00,78.7,78.84,78.63,78.84,33588.0,77.2394,77.3768,77.1707,77.3768,33588.0
2024-02-07 10:00:00,78.83,78.9,78.72,78.75,47598.0,77.367,77.4357,77.259,77.2885,47598.0
2024-02-07 10:05:00,78.75,78.83,78.58,78.79,39344.0,77.2885,77.367,77.1216,77.3277,39344.0
2024-02-07 10:10:00,78.82,79.13,78.79,79.05,44509.0,77.3572,77.6614,77.3277,77.5829,44509.0
2024-02-07 10:15:00,79.07,79.25,78.99,79.23,43737.0,77.6025,77.7792,77.524,77.7596,43737.0
2024-02-07 10:20:00,79.23,79.26,79.13,79.24,28329.0,77.7596,77.789,77.6614,77.7694,28329.0
2024-02-07 10:25:00,79.24,79.47,79.19,79.46,67640.0,77.7694,77.9951,77.7203,77.9853,67640.0
2024-02-07 10:30:00,79.46,79.48,79.31,79.41,48912.0,77.9853,78.0049,77.8381,77.9362,48912.0
2024-02-07 10:35:00,79.41,79.41,79.16,79.16,42065.0,77.9362,77.9362,77.6909,77.6909,42065.0
2024-02-07 10:40:00,79.22,79.31,79.14,79.25,30781.0,77.7497,77.8381,77.6712,77.7792,30781.0
2024-02-07 10:45:00,79.27,79.38,79.22,79.38,16979.0,77.7988,77.9068,77.7497,77.9068,16979.0
2024-02-07 10:50:00,79.4,79.53,79.33,79.35,40871.0,77.9264,78.054,77.8577,77.8773,40871.0
2024-02-07 10:55:00,79.34,79.34,79.2,79.32,24952.0,77.8675,77.8675,77.7301,77.8479,24952.0
2024-02-07 11:00:00,79.34,79.34,79.16,79.2,32820.0,77.8675,77.8675,77.6909,77.7301,32820.0
2024-02-07 11:05:00,79.2,79.36,79.18,79.29,26373.0,77.7301,77.8871,77.7105,77.8184,26373.0
2024-02-07 11:10:00,79.3,79.31,79.13,79.23,29400.0,77.8283,77.8381,77.6614,77.7596,29400.0
2024-02-07 11:15:00,79.26,79.32,79.17,79.24,36988.0,77.789,77.8479,77.7007,77.7694,36988.0
2024-02-07 11:20:00,79.26,79.26,79.1,79.11,22787.0,77.789,77.789,77.632,77.6418,22787.0
2024-02-07 11:25:00,79.13,79.31,79.13,79.22,18294.0,77.6614,77.8381,77.6614,77.7497,18294.0
2024-02-07 11:30:00,79.23,79.32,79.19,79.19,22584.0,77.7596,77.8479,77.7203,77.7203,22584.0
2024-02-07 11:35:00,79.21,79.27,79.15,79.26,32945.0,77.7399,77.7988,77.681,77.789,32945.0
2024-02-07 11:40:00,79.25,79.27,79.18,79.24,16455.0,77.7792,77.7988,77.7105,77.7694,16455.0
2024-02-07 11:45:00,79.24,79.24,79.08,79.09,24061.0,77.7694,77.7694,77.6123,77.6222,24061.0
2024-02-07 11:50:00,79.11,79.23,79.08,79.23,13996.0,77.6418,77.7596,77.6123,77.7596,13996.0
2024-02-07 11:55:00,79.23,79.34,79.22,79.27,28014.0,77.7596,77.8675,77.7497,77.7988,28014.0
2024-02-07 12:00:00,79.28,79.29,79.21,79.23,13996.0,77.8086,77.8184,77.7399,77.7596,13996.0
2024-02-07 12:05:00,79.24,79.31,79.24,79.3,11934.0,77.7694,77.8381,77.7694,77.8283,11934.0
2024-02-07 12:10:00,79.29,79.29,79.1,79.2,29769.0,77.8184,77.8184,77.632,77.7301,29769.0
2024-02-07 12:15:00,79.23,79.3,79.21,79.3,21492.0,77.7596,77.8283,77.7399,77.8283,21492.0
2024-02-07 12:20:00,79.3,79.3,79.14,79.18,13108.0,77.8283,77.8283,77.6712,77.7105,13108.0
2024-02-07 12:25:00,79.18,79.26,79.16,79.23,28523.0,77.7105,77.789,77.6909,77.7596,28523.0
2024-02-07 12:30:00,79.22,79.23,79.09,79.18,29646.0,77.7497,77.7596,77.6222,77.7105,29646.0
2024-02-07 12:35:00,79.17,79.22,79.1,79.1,14529.0,77.7007,77.7497,77.632,77.632,14529.0
2024-02-07 12:40:00,79.1,79.15,79.01,79.13,47329.0,77.632,77.681,77.5436,77.6614,47329.0
2024-02-07 12:45:00,79.13,79.21,79.1,79.15,18660.0,77.6614,77.7399,77.632,77.681,18660.0
2024-02-07 12:50:00,79.15,79.28,79.14,79.27,25729.0,77.681,77.8086,77.6712,77.7988,25729.0
2024-02-07 12:55:00,79.29,79.31,79.23,79.27,24849.0,77.8184,77.8381,77.7596,77.7988,24849.0
2024-02-07 13:00:00,79.27,79.52,79.16,79.19,94802.0,77.7988,78.0442,77.6909,77.7203,94802.0
2024-02-07 13:05:00,79.2,79.27,79.15,79.26,28371.0,77.7301,77.7988,77.681,77.789,28371.0
2024-02-07 13:10:00,79.29,79.45,79.29,79.4,20473.0,77.8184,77.9755,77.8184,77.9264,20473.0
2024-02-07 13:15:00,79.38,79.51,79.36,79.42,26420.0,77.9068,78.0344,77.8871,77.946,26420.0
2024-02-07 13:20:00,79.42,79.5,79.41,79.45,10908.0,77.946,78.0246,77.9362,77.9755,10908.0
2024-02-07 13:25:00,79.45,79.56,79.45,79.56,15457.0,77.9755,78.0834,77.9755,78.0834,15457.0
2024-02-07 13:30:00,79.57,79.67,79.49,79.54,28952.0,78.0933,78.1914,78.0147,78.0638,28952.0
2024-02-07 13:35:00,79.53,79.53,79.36,79.42,10770.0,78.054,78.054,77.8871,77.946,10770.0
2024-02-07 13:40:00,79.44,79.44,79.25,79.31,41523.0,77.9657,77.9657,77.7792,77.8381,41523.0
2024-02-07 13:45:00,79.3,79.32,79.23,79.32,10792.0,77.8283,77.8479,77.7596,77.8479,10792.0
2024-02-07 13:50:00,79.31,79.42,79.3,79.39,12325.0,77.8381,77.946,77.8283,77.9166,12325.0
2024-02-07 13:55:00,79.42,79.45,79.34,79.34,6845.0,77.946,77.9755,77.8675,77.8675,6845.0
2024-02-07 14:00:00,79.34,79.39,79.31,79.37,10392.0,77.8675,77.9166,77.8381,77.897,10392.0
2024-02-07 14:05:00,79.36,79.46,79.36,79.45,15458.0,77.8871,77.9853,77.8871,77.9755,15458.0
2024-02-07 14:10:00,79.45,79.51,79.44,79.45,8471.0,77.9755,78.0344,77.9657,77.9755,8471.0
2024-02-07 14:15:00,79.44,79.48,79.3,79.3,8892.0,77.9657,78.0049,77.8283,77.8283,8892.0
2024-02-07 14:20:00,79.32,79.39,79.32,79.39,7544.0,77.8479,77.9166,77.8479,77.9166,7544.0
2024-02-07 14:25:00,79.41,79.41,79.33,79.37,12687.0,77.9362,77.9362,77.8577,77.897,12687.0
2024-02-07 14:30:00,79.4,79.41,79.32,79.36,16900.0,77.9264,77.9362,77.8479,77.8871,16900.0
2024-02-07 14:35:00,79.34,79.39,79.3,79.38,5600.0,77.8675,77.9166,77.8283,77.9068,5600.0
2024-02-07 14:40:00,79.36,79.41,79.36,79.38,6721.0,77.8871,77.9362,77.8871,77.9068,6721.0
2024-02-07 14:45:00,79.4,79.49,79.37,79.44,21045.0,77.9264,78.0147,77.897,77.9657,21045.0
2024-02-07 14:50:00,79.41,79.46,79.39,79.42,8002.0,77.9362,77.9853,77.9166,77.946,8002.0
2024-02-07 14:55:00,79.42,79.45,79.39,79.42,4683.0,77.946,77.9755,77.9166,77.946,4683.0
2024-02-07 15:00:00,79.43,79.53,79.39,79.47,18518.0,77.9558,78.054,77.9166,77.9951,18518.0
2024-02-07 15:05:00,79.46,79.47,79.38,79.4,14805.0,77.9853,77.9951,77.9068,77.9264,14805.0
2024-02-07 15:10:00,79.43,79.44,79.34,79.35,6707.0,77.9558,77.9657,77.8675,77.8773,6707.0
2024-02-07 15:15:00,79.34,79.37,79.2,79.29,59782.0,77.8675,77.897,77.7301,77.8184,59782.0
2024-02-07 15:20:00,79.3,79.3,79.25,79.28,6285.0,77.8283,77.8283,77.7792,77.8086,6285.0
2024-02-07 15:25:00,79.3,79.31,79.24,79.25,12928.0,77.8283,77.8381,77.7694,77.7792,12928.0
2024-02-07 15:30:00,79.26,79.3,79.22,79.29,9591.0,77.789,77.8283,77.7497,77.8184,9591.0
2024-02-07 15:35:00,79.27,79.38,79.27,79.34,16394.0,77.7988,77.9068,77.7988,77.8675,16394.0
2024-02-07 15:40:00,79.34,79.37,79.21,79.31,18742.0,77.8675,77.897,77.7399,77.8381,18742.0
2024-02-07 15:45:00,79.29,79.36,79.22,79.22,14582.0,77.8184,77.8871,77.7497,77.7497,14582.0
2024-02-07 15:50:00,79.21,79.26,79.12,79.13,42347.0,77.7399,77.789,77.6516,77.6614,42347.0
2024-02-07 15:55:00,79.12,79.27,79.09,79.23,51661.0,77.6516,77.7988,77.6222,77.7596,51661.0
2024-02-08 09:30:00,79.63,79.73,79.39,79.45,123795.0,78.1521,78.2503,77.9166,77.9755,123795.0
2024-02-08 09:35:00,79.44,79.49,79.29,79.38,59814.0,77.9657,78.0147,77.8184,77.9068,59814.0
2024-02-08 09:40:00,79.4,79.42,79.25,79.33,81005.0,77.9264,77.946,77.7792,77.8577,81005.0
2024-02-08 09:45:00,79.32,79.39,79.23,79.23,48289.0,77.8479,77.9166,77.7596,77.7596,48289.0
2024-02-08 09:50:00,79.22,79.27,79.17,79.25,46268.0,77.7497,77.7988,77.7007,77.7792,46268.0
2024-02-08 09:55:00,79.25,79.3,79.21,79.25,34237.0,77.7792,77.8283,77.7399,77.7792,34237.0
2024-02-08 10:00:00,79.25,79.38,79.25,79.3,47461.0,77.7792,77.9068,77.7792,77.8283,47461.0
2024-02-08 10:05:00,79.3,79.42,79.29,79.38,36356.0,77.8283,77.946,77.8184,77.9068,36356.0
2024-02-08 10:10:00,79.39,79.39,79.15,79.15,28378.0,77.9166,77.9166,77.681,77.681,28378.0
2024-02-08 10:15:00,79.15,79.16,79.02,79.15,37990.0,77.681,77.6909,77.5535,77.681,37990.0
2024-02-08 10:20:00,79.16,79.19,78.99,79.06,50381.0,77.6909,77.7203,77.524,77.5927,50381.0
2024-02-08 10:25:00,79.04,79.15,79.0,79.13,32632.0,77.5731,77.681,77.5338,77.6614,32632.0
2024-02-08 10:30:00,79.14,79.16,79.05,79.05,29597.0,77.6712,77.6909,77.5829,77.5829,29597.0
2024-02-08 10:35:00,79.02,79.03,78.85,78.9,44905.0,77.5535,77.5633,77.3866,77.4357,44905.0
2024-02-08 10:40:00,78.89,78.89,78.69,78.81,91514.0,77.4259,77.4259,77.2296,77.3474,91514.0
2024-02-08 10:45:00,78.86,78.87,78.78,78.87,40949.0,77.3964,77.4062,77.3179,77.4062,40949.0
2024-02-08 10:50:00,78.86,78.9,78.83,78.9,24391.0,77.3964,77.4357,77.367,77.4357,24391.0
2024-02-08 10:55:00,78.91,78.91,78.82,78.84,44791.0,77.4455,77.4455,77.3572,77.3768,44791.0
2024-02-08 11:00:00,78.85,78.85,78.65,78.66,51038.0,77.3866,77.3866,77.1903,77.2001,51038.0
2024-02-08 11:05:00,78.67,78.69,78.61,78.64,18103.0,77.21,77.2296,77.1511,77.1805,18103.0
2024-02-08 11:10:00,78.63,78.66,78.57,78.58,29618.0,77.1707,77.2001,77.1118,77.1216,29618.0
2024-02-08 11:15:00,78.59,78.59,78.48,78.53,40991.0,77.1314,77.1314,77.0235,77.0726,40991.0
2024-02-08 11:20:00,78.54,78.62,78.47,78.52,33737.0,77.0824,77.1609,77.0137,77.0627,33737.0
2024-02-08 11:25:00,78.52,78.55,78.41,78.43,52911.0,77.0627,77.0922,76.9548,76.9744,52911.0
2024-02-08 11:30:00,78.44,78.53,78.41,78.52,32984.0,76.9842,77.0726,76.9548,77.0627,32984.0
2024-02-08 11:35:00,78.53,78.56,78.44,78.56,68099.0,77.0726,77.102,76.9842,77.102,68099.0
2024-02-08 11:40:00,78.55,78.6,78.44,78.45,38210.0,77.0922,77.1413,76.9842,76.994,38210.0
2024-02-08 11:45:00,78.44,78.51,78.39,78.46,18317.0,76.9842,77.0529,76.9352,77.0039,18317.0
2024-02-08 11:50:00,78.48,78.55,78.46,78.55,10519.0,77.0235,77.0922,77.0039,77.0922,10519.0
2024-02-08 11:55:00,78.55,78.66,78.53,78.61,13373.0,77.0922,77.2001,77.0726,77.1511,13373.0
2024-02-08 12:00:00,78.61,78.64,78.56,78.6,21268.0,77.1511,77.1805,77.102,77.1413,21268.0
2024-02-08 12:05:00,78.59,78.64,78.52,78.54,23650.0,77.1314,77.1805,77.0627,77.0824,23650.0
2024-02-08 12:10:00,78.57,78.63,78.55,78.61,6400.0,77.1118,77.1707,77.0922,77.1511,6400.0
2024-02-08 12:15:00,78.62,78.65,78.57,78.65,7276.0,77.1609,77.1903,77.1118,77.1903,7276.0
2024-02-08 12:20:00,78.63,78.7,78.59,78.68,25008.0,77.1707,77.2394,77.1314,77.2198,25008.0
2024-02-08 12:25:00,78.67,78.77,78.67,78.76,30308.0,77.21,77.3081,77.21,77.2983,30308.0
2024-02-08 12:30:00,78.76,78.81,78.73,78.8,16767.0,77.2983,77.3474,77.2688,77.3375,16767.0
2024-02-08 12:35:00,78.79,78.87,78.78,78.84,8740.0,77.3277,77.4062,77.3179,77.3768,8740.0
2024-02-08 12:40:00,78.86,78.86,78.79,78.82,8741.0,77.3964,77.3964,77.3277,77.3572,8741.0
2024-02-08 12:45:00,78.8,78.81,78.73,78.75,12931.0,77.3375,77.3474,77.2688,77.2885,12931.0
2024-02-08 12:50:00,78.75,78.83,78.75,78.78,9680.0,77.2885,77.367,77.2885,77.3179,9680.0
2024-02-08 12:55:00,78.78,78.87,78.74,78.86,13336.0,77.3179,77.4062,77.2787,77.3964,13336.0
2024-02-08 13:00:00,78.85,79.15,78.83,79.1,87177.0,77.3866,77.681,77.367,77.632,87177.0
2024-02-08 13:05:00,79.1,79.13,78.96,79.0,35737.0,77.632,77.6614,77.4946,77.5338,35737.0
2024-02-08 13:10:00,79.03,79.07,78.95,78.98,39589.0,77.5633,77.6025,77.4848,77.5142,39589.0
2024-02-08 13:15:00,78.99,79.04,78.94,78.96,20964.0,77.524,77.5731,77.4749,77.4946,20964.0
2024-02-08 13:20:00,78.97,79.03,78.95,78.95,11401.0,77.5044,77.5633,77.4848,77.4848,11401.0
2024-02-08 13:25:00,78.96,79.02,78.94,79.0,22071.0,77.4946,77.5535,77.4749,77.5338,22071.0
2024-02-08 13:30:00,79.0,79.05,78.92,79.03,6806.0,77.5338,77.5829,77.4553,77.5633,6806.0
2024-02-08 13:35:00,79.05,79.17,79.04,79.14,23514.0,77.5829,77.7007,77.5731,77.6712,23514.0
2024-02-08 13:40:00,79.14,79.14,79.03,79.09,15880.0,77.6712,77.6712,77.5633,77.6222,15880.0
2024-02-08 13:45:00,79.1,79.15,79.1,79.13,8948.0,77.632,77.681,77.632,77.6614,8948.0
2024-02-08 13:50:00,79.14,79.14,79.05,79.14,12211.0,77.6712,77.6712,77.5829,77.6712,12211.0
2024-02-08 13:55:00,79.15,79.21,79.14,79.21,11994.0,77.681,77.7399,77.6712,77.7399,11994.0
2024-02-08 14:00:00,79.24,79.29,79.21,79.21,27933.0,77.7694,77.8184,77.7399,77.7399,27933.0
2024-02-08 14:05:00,79.21,79.27,79.15,79.16,19496.0,77.7399,77.7988,77.681,77.6909,19496.0
2024-02-08 14:10:00,79.15,79.26,79.15,79.2,18846.0,77.681,77.789,77.681,77.7301,18846.0
2024-02-08 14:15:00,79.19,79.25,79.17,79.22,9200.0,77.7203,77.7792,77.7007,77.7497,9200.0
2024-02-08 14:20:00,79.22,79.24,79.08,79.08,15181.0,77.7497,77.7694,77.6123,77.6123,15181.0
2024-02-08 14:25:00,79.09,79.21,79.09,79.15,12726.0,77.6222,77.7399,77.6222,77.681,12726.0
2024-02-08 14:30:00,79.14,79.19,79.07,79.11,30917.0,77.6712,77.7203,77.6025,77.6418,30917.0
2024-02-08 14:35:00,79.09,79.15,79.02,79.15,18215.0,77.6222,77.681,77.5535,77.681,18215.0
2024-02-08 14:40:00,79.15,79.22,79.13,79.21,15354.0,77.681,77.7497,77.6614,77.7399,15354.0
2024-02-08 14:45:00,79.23,79.27,79.21,79.24,12618.0,77.7596,77.7988,77.7399,77.7694,12618.0
2024-02-08 14:50:00,79.24,79.31,79.24,79.29,15416.0,77.7694,77.8381,77.7694,77.8184,15416.0
2024-02-08 14:55:00,79.28,79.38,79.28,79.35,15079.0,77.8086,77.9068,77.8086,77.8773,15079.0
2024-02-08 15:00:00,79.36,79.44,79.33,79.4,17000.0,77.8871,77.9657,77.8577,77.9264,17000.0
2024-02-08 15:05:00,79.4,79.43,79.38,79.39,11553.0,77.9264,77.9558,77.9068,77.9166,11553.0
2024-02-08 15:10:00,79.4,79.49,79.4,79.42,9874.0,77.9264,78.0147,77.9264,77.946,9874.0
2024-02-08 15:15:00,79.41,79.47,79.41,79.45,17510.0,77.9362,77.9951,77.9362,77.9755,17510.0
2024-02-08 15:20:00,79.46,79.49,79.43,79.46,11237.0,77.9853,78.0147,77.9558,77.9853,11237.0
2024-02-08 15:25:00,79.44,79.47,79.4,79.41,12741.0,77.9657,77.9951,77.9264,77.9362,12741.0
2024-02-08 15:30:00,79.4,79.43,79.4,79.42,10920.0,77.9264,77.9558,77.9264,77.946,10920.0
2024-02-08 15:35:00,79.41,79.45,79.38,79.44,11048.0,77.9362,77.9755,77.9068,77.9657,11048.0
2024-02-08 15:40:00,79.44,79.47,79.41,79.42,11679.0,77.9657,77.9951,77.9362,77.946,11679.0
2024-02-08 15:45:00,79.42,79.43,79.31,79.32,22170.0,77.946,77.9558,77.8381,77.8479,22170.0
2024-02-08 15:50:00,79.32,79.43,79.24,79.26,47632.0,77.8479,77.9558,77.7694,77.789,47632.0
2024-02-08 15:55:00,79.26,79.65,79.26,79.57,69543.0,77.789,78.1718,77.789,78.0933,69543.0
2024-02-09 09:30:00,79.4,79.5,79.2,79.42,151314.0,77.9264,78.0246,77.7301,77.946,151314.0
2024-02-09 09:35:00,79.4,79.59,79.3,79.34,97300.0,77.9264,78.1129,77.8283,77.8675,97300.0
2024-02-09 09:40:00,79.34,79.45,79.25,79.3,51355.0,77.8675,77.9755,77.7792,77.8283,51355.0
2024-02-09 09:45:00,79.31,79.34,79.14,79.18,46201.0,77.8381,77.8675,77.6712,77.7105,46201.0
2024-02-09 09:50:00,79.21,79.23,78.99,79.11,78642.0,77.7399,77.7596,77.524,77.6418,78642.0
2024-02-09 09:55:00,79.12,79.3,79.02,79.27,120823.0,77.6516,77.8283,77.5535,77.7988,120823.0
2024-02-09 10:00:00,79.27,79.33,79.07,79.29,130605.0,77.7988,77.8577,77.6025,77.8184,130605.0
2024-02-09 10:05:00,79.28,79.3,79.2,79.24,47777.0,77.8086,77.8283,77.7301,77.7694,47777.0
2024-02-09 10:10:00,79.24,79.29,79.14,79.22,68243.0,77.7694,77.8184,77.6712,77.7497,68243.0
2024-02-09 10:15:00,79.23,79.23,79.07,79.09,41640.0,77.7596,77.7596,77.6025,77.6222,41640.0
2024-02-09 10:20:00,79.06,79.1,78.96,79.1,58151.0,77.5927,77.632,77.4946,77.632,58151.0
2024-02-09 10:25:00,79.09,79.16,79.06,79.12,69806.0,77.6222,77.6909,77.5927,77.6516,69806.0
2024-02-09 10:30:00,79.12,79.22,79.11,79.18,82041.0,77.6516,77.7497,77.6418,77.7105,82041.0
2024-02-09 10:35:00,79.19,79.25,79.14,79.14,49901.0,77.7203,77.7792,77.6712,77.6712,49901.0
2024-02-09 10:40:00,79.16,79.19,79.06,79.06,24448.0,77.6909,77.7203,77.5927,77.5927,24448.0
2024-02-09 10:45:00,79.09,79.13,79.03,79.07,22536.0,77.6222,77.6614,77.5633,77.6025,22536.0
2024-02-09 10:50:00,79.07,79.07,79.01,79.03,37287.0,77.6025,77.6025,77.5436,77.5633,37287.0
2024-02-09 10:55:00,79.02,79.03,78.91,79.02,28179.0,77.5535,77.5633,77.4455,77.5535,28179.0
2024-02-09 11:00:00,79.03,79.08,78.95,79.08,28808.0,77.5633,77.6123,77.4848,77.6123,28808.0
2024-02-09 11:05:00,79.08,79.1,78.95,79.03,74193.0,77.6123,77.632,77.4848,77.5633,74193.0
2024-02-09 11:10:00,79.03,79.13,79.02,79.06,33346.0,77.5633,77.6614,77.5535,77.5927,33346.0
2024-02-09 11:15:00,79.08,79.09,78.98,78.99,41940.0,77.6123,77.6222,77.5142,77.524,41940.0
2024-02-09 11:20:00,78.99,79.05,78.89,78.9,33954.0,77.524,77.5829,77.4259,77.4357,33954.0
2024-02-09 11:25:00,78.9,78.95,78.85,78.94,44916.0,77.4357,77.4848,77.3866,77.4749,44916.0
2024-02-09 11:30:00,78.94,78.95,78.77,78.77,31460.0,77.4749,77.4848,77.3081,77.3081,31460.0
2024-02-09 11:35:00,78.78,78.79,78.63,78.69,49862.0,77.3179,77.3277,77.1707,77.2296,49862.0
2024-02-09 11:40:00,78.68,78.74,78.65,78.68,23888.0,77.2198,77.2787,77.1903,77.2198,23888.0
2024-02-09 11:45:00,78.67,78.72,78.61,78.71,16191.0,77.21,77.259,77.1511,77.2492,16191.0
2024-02-09 11:50:00,78.72,78.74,78.55,78.6,34173.0,77.259,77.2787,77.0922,77.1413,34173.0
2024-02-09 11:55:00,78.62,78.66,78.6,78.6,22550.0,77.1609,77.2001,77.1413,77.1413,22550.0
2024-02-09 12:00:00,78.61,78.65,78.52,78.58,28699.0,77.1511,77.1903,77.0627,77.1216,28699.0
2024-02-09 12:05:00,78.58,78.67,78.53,78.64,24973.0,77.1216,77.21,77.0726,77.1805,24973.0
2024-02-09 12:10:00,78.64,78.72,78.62,78.72,12380.0,77.1805,77.259,77.1609,77.259,12380.0
2024-02-09 12:15:00,78.72,78.78,78.7,78.71,17854.0,77.259,77.3179,77.2394,77.2492,17854.0
2024-02-09 12:20:00,78.71,78.81,78.71,78.81,13282.0,77.2492,77.3474,77.2492,77.3474,13282.0
2024-02-09 12:25:00,78.81,78.95,78.8,78.94,28722.0,77.3474,77.4848,77.3375,77.4749,28722.0
2024-02-09 12:30:00,78.94,79.01,78.86,78.91,81116.0,77.4749,77.5436,77.3964,77.4455,81116.0
2024-02-09 12:35:00,78.91,78.95,78.79,78.85,36951.0,77.4455,77.4848,77.3277,77.3866,36951.0
2024-02-09 12:40:00,78.88,79.0,78.88,79.0,15719.0,77.4161,77.5338,77.4161,77.5338,15719.0
2024-02-09 12:45:00,79.0,79.03,78.93,79.01,27788.0,77.5338,77.5633,77.4651,77.5436,27788.0
2024-02-09 12:50:00,79.0,79.01,78.92,79.0,9461.0,77.5338,77.5436,77.4553,77.5338,9461.0
2024-02-09 12:55:00,79.0,79.06,78.97,79.03,15154.0,77.5338,77.5927,77.5044,77.5633,15154.0
2024-02-09 13:00:00,79.05,79.07,78.97,79.03,19783.0,77.5829,77.6025,77.5044,77.5633,19783.0
2024-02-09 13:05:00,79.02,79.03,78.94,79.0,9238.0,77.5535,77.5633,77.4749,77.5338,9238.0
2024-02-09 13:10:00,79.03,79.08,79.01,79.07,13338.0,77.5633,77.6123,77.5436,77.6025,13338.0
2024-02-09 13:15:00,79.05,79.07,78.98,79.04,20095.0,77.5829,77.6025,77.5142,77.5731,20095.0
2024-02-09 13:20:00,79.05,79.13,79.05,79.11,32891.0,77.5829,77.6614,77.5829,77.6418,32891.0
2024-02-09 13:25:00,79.12,79.18,79.05,79.16,28328.0,77.6516,77.7105,77.5829,77.6909,28328.0
2024-02-09 13:30:00,79.16,79.21,79.12,79.19,23139.0,77.6909,77.7399,77.6516,77.7203,23139.0
2024-02-09 13:35:00,79.19,79.19,79.07,79.07,15055.0,77.7203,77.7203,77.6025,77.6025,15055.0
2024-02-09 13:40:00,79.07,79.08,78.99,79.04,23686.0,77.6025,77.6123,77.524,77.5731,23686.0
2024-02-09 13:45:00,79.04,79.1,79.04,79.1,8432.0,77.5731,77.632,77.5731,77.632,8432.0
2024-02-09 13:50:00,79.08,79.12,79.01,79.03,13348.0,77.6123,77.6516,77.5436,77.5633,13348.0
2024-02-09 13:55:00,79.04,79.11,79.03,79.08,10251.0,77.5731,77.6418,77.5633,77.6123,10251.0
2024-02-09 14:00:00,79.08,79.18,79.07,79.16,28321.0,77.6123,77.7105,77.6025,77.6909,28321.0
2024-02-09 14:05:00,79.17,79.17,79.08,79.11,5799.0,77.7007,77.7007,77.6123,77.6418,5799.0
2024-02-09 14:10:00,79.11,79.19,79.11,79.16,38530.0,77.6418,77.7203,77.6418,77.6909,38530.0
2024-02-09 14:15:00,79.15,79.19,79.12,79.16,22779.0,77.681,77.7203,77.6516,77.6909,22779.0
2024-02-09 14:20:00,79.15,79.21,79.12,79.17,19236.0,77.681,77.7399,77.6516,77.7007,19236.0
2024-02-09 14:25:00,79.17,79.25,79.17,79.23,19805.0,77.7007,77.7792,77.7007,77.7596,19805.0
2024-02-09 14:30:00,79.23,79.29,79.21,79.27,19554.0,77.7596,77.8184,77.7399,77.7988,19554.0
2024-02-09 14:35:00,79.26,79.31,79.25,79.3,15192.0,77.789,77.8381,77.7792,77.8283,15192.0
2024-02-09 14:40:00,79.32,79.46,79.32,79.44,28495.0,77.8479,77.9853,77.8479,77.9657,28495.0
2024-02-09 14:45:00,79.44,79.46,79.35,79.36,35696.0,77.9657,77.9853,77.8773,77.8871,35696.0
2024-02-09 14:50:00,79.37,79.39,79.33,79.38,22578.0,77.897,77.9166,77.8577,77.9068,22578.0
2024-02-09 14:55:00,79.33,79.33,79.25,79.28,28769.0,77.8577,77.8577,77.7792,77.8086,28769.0
2024-02-09 15:00:00,79.28,79.3,79.1,79.13,44136.0,77.8086,77.8283,77.632,77.6614,44136.0
2024-02-09 15:05:00,79.13,79.19,79.08,79.19,16212.0,77.6614,77.7203,77.6123,77.7203,16212.0
2024-02-09 15:10:00,79.2,79.25,79.13,79.22,42190.0,77.7301,77.7792,77.6614,77.7497,42190.0
2024-02-09 15:15:00,79.2,79.27,79.18,79.24,26099.0,77.7301,77.7988,77.7105,77.7694,26099.0
2024-02-09 15:20:00,79.24,79.26,79.16,79.2,14937.0,77.7694,77.789,77.6909,77.7301,14937.0
2024-02-09 15:25:00,79.19,79.19,79.13,79.17,19121.0,77.7203,77.7203,77.6614,77.7007,19121.0
2024-02-09 15:30:00,79.17,79.17,79.05,79.05,22618.0,77.7007,77.7007,77.5829,77.5829,22618.0
2024-02-09 15:35:00,79.02,79.07,79.01,79.01,10992.0,77.5535,77.6025,77.5436,77.5436,10992.0
2024-02-09 15:40:00,79.02,79.06,78.92,78.94,33578.0,77.5535,77.5927,77.4553,77.4749,33578.0
2024-02-09 15:45:00,78.94,78.95,78.88,78.89,28450.0,77.4749,77.4848,77.4161,77.4259,28450.0
2024-02-09 15:50:00,78.88,79.06,78.87,79.02,72808.0,77.4161,77.5927,77.4062,77.5535,72808.0
2024-02-09 15:55:00,79.02,79.16,79.0,79.14,110292.0,77.5535,77.6909,77.5338,77.6712,110292.0
2024-02-12 09:30:00,78.95,79.29,78.93,79.01,110006.0,77.4848,77.8184,77.4651,77.5436,110006.0
2024-02-12 09:35:00,79.0,79.17,78.99,79.14,35533.0,77.5338,77.7007,77.524,77.6712,35533.0
2024-02-12 09:40:00,79.16,79.29,79.16,79.18,46577.0,77.6909,77.8184,77.6909,77.7105,46577.0
2024-02-12 09:45:00,79.16,79.38,79.15,79.35,47826.0,77.6909,77.9068,77.681,77.8773,47826.0
2024-02-12 09:50:00,79.35,79.36,79.24,79.34,42037.0,77.8773,77.8871,77.7694,77.8675,42037.0
2024-02-12 09:55:00,79.33,79.35,79.27,79.27,24170.0,77.8577,77.8773,77.7988,77.7988,24170.0
2024-02-12 10:00:00,79.28,79.34,79.25,79.3,26268.0,77.8086,77.8675,77.7792,77.8283,26268.0
2024-02-12 10:05:00,79.29,79.34,79.24,79.27,44622.0,77.8184,77.8675,77.7694,77.7988,44622.0
2024-02-12 10:10:00,79.26,79.28,79.2,79.22,30906.0,77.789,77.8086,77.7301,77.7497,30906.0
2024-02-12 10:15:00,79.22,79.26,79.13,79.26,29739.0,77.7497,77.789,77.6614,77.789,29739.0
2024-02-12 10:20:00,79.23,79.3,79.21,79.27,13472.0,77.7596,77.8283,77.7399,77.7988,13472.0
2024-02-12 10:25:00,79.27,79.29,79.22,79.23,13746.0,77.7988,77.8184,77.7497,77.7596,13746.0
2024-02-12 10:30:00,79.23,79.38,79.23,79.32,22744.0,77.7596,77.9068,77.7596,77.8479,22744.0
2024-02-12 10:35:00,79.33,79.33,79.24,79.26,17444.0,77.8577,77.8577,77.7694,77.789,17444.0
2024-02-12 10:40:00,79.27,79.36,79.22,79.34,19202.0,77.7988,77.8871,77.7497,77.8675,19202.0
2024-02-12 10:45:00,79.33,79.43,79.32,79.39,17625.0,77.8577,77.9558,77.8479,77.9166,17625.0
2024-02-12 10:50:00,79.39,79.47,79.39,79.46,30949.0,77.9166,77.9951,77.9166,77.9853,30949.0
2024-02-12 10:55:00,79.46,79.53,79.44,79.48,29849.0,77.9853,78.054,77.9657,78.0049,29849.0
2024-02-12 11:00:00,79.48,79.61,79.47,79.61,15745.0,78.0049,78.1325,77.9951,78.1325,15745.0
2024-02-12 11:05:00,79.62,79.88,79.62,79.86,32072.0,78.1423,78.3975,78.1423,78.3779,32072.0
2024-02-12 11:10:00,79.85,79.9,79.78,79.83,16659.0,78.3681,78.4171,78.2994,78.3484,16659.0
2024-02-12 11:15:00,79.83,80.01,79.81,79.97,34325.0,78.3484,78.5251,78.3288,78.4858,34325.0
2024-02-12 11:20:00,79.96,80.11,79.94,80.08,25774.0,78.476,78.6232,78.4564,78.5938,25774.0
2024-02-12 11:25:00,80.08,80.14,80.02,80.12,35453.0,78.5938,78.6527,78.5349,78.633,35453.0
2024-02-12 11:30:00,80.13,80.47,80.13,80.43,58646.0,78.6429,78.9765,78.6429,78.9373,58646.0
2024-02-12 11:35:00,80.39,80.41,80.31,80.36,48778.0,78.898,78.9177,78.8195,78.8686,48778.0
2024-02-12 11:40:00,80.38,80.47,80.35,80.45,28611.0,78.8882,78.9765,78.8588,78.9569,28611.0
2024-02-12 11:45:00,80.44,80.49,80.34,80.37,23550.0,78.9471,78.9962,78.849,78.8784,23550.0
2024-02-12 11:50:00,80.37,80.45,80.37,80.42,9532.0,78.8784,78.9569,78.8784,78.9275,9532.0
2024-02-12 11:55:00,80.41,80.46,80.38,80.41,23859.0,78.9177,78.9667,78.8882,78.9177,23859.0
2024-02-12 12:00:00,80.43,80.43,80.3,80.37,13050.0,78.9373,78.9373,78.8097,78.8784,13050.0
2024-02-12 12:05:00,80.38,80.49,80.38,80.41,21647.0,78.8882,78.9962,78.8882,78.9177,21647.0
2024-02-12 12:10:00,80.46,80.47,80.39,80.39,10458.0,78.9667,78.9765,78.898,78.898,10458.0
2024-02-12 12:15:00,80.37,80.45,80.33,80.42,12749.0,78.8784,78.9569,78.8391,78.9275,12749.0
2024-02-12 12:20:00,80.44,80.44,80.26,80.32,23013.0,78.9471,78.9471,78.7704,78.8293,23013.0
2024-02-12 12:25:00,80.32,80.33,80.23,80.31,20176.0,78.8293,78.8391,78.741,78.8195,20176.0
2024-02-12 12:30:00,80.3,80.33,80.23,80.26,8567.0,78.8097,78.8391,78.741,78.7704,8567.0
2024-02-12 12:35:00,80.25,80.27,80.18,80.2,10867.0,78.7606,78.7803,78.6919,78.7116,10867.0
2024-02-12 12:40:00,80.2,80.24,80.18,80.22,5170.0,78.7116,78.7508,78.6919,78.7312,5170.0
2024-02-12 12:45:00,80.22,80.33,80.18,80.3,17314.0,78.7312,78.8391,78.6919,78.8097,17314.0
2024-02-12 12:50:00,80.28,80.37,80.27,80.35,7360.0,78.7901,78.8784,78.7803,78.8588,7360.0
2024-02-12 12:55:00,80.36,80.47,80.36,80.47,19531.0,78.8686,78.9765,78.8686,78.9765,19531.0
2024-02-12 13:00:00,80.47,80.56,80.43,80.54,24452.0,78.9765,79.0649,78.9373,79.0452,24452.0
2024-02-12 13:05:00,80.53,80.63,80.5,80.63,10258.0,79.0354,79.1336,79.006,79.1336,10258.0
2024-02-12 13:10:00,80.63,80.67,80.58,80.64,7563.0,79.1336,79.1728,79.0845,79.1434,7563.0
2024-02-12 13:15:00,80.64,80.71,80.63,80.7,6000.0,79.1434,79.2121,79.1336,79.2023,6000.0
2024-02-12 13:20:00,80.71,80.73,80.57,80.58,18772.0,79.2121,79.2317,79.0747,79.0845,18772.0
2024-02-12 13:25:00,80.57,80.58,80.39,80.45,32695.0,79.0747,79.0845,78.898,78.9569,32695.0
2024-02-12 13:30:00,80.41,80.56,80.41,80.52,19143.0,78.9177,79.0649,78.9177,79.0256,19143.0
2024-02-12 13:35:00,80.51,80.55,80.33,80.37,38031.0,79.0158,79.0551,78.8391,78.8784,38031.0
2024-02-12 13:40:00,80.37,80.4,80.25,80.27,43158.0,78.8784,78.9078,78.7606,78.7803,43158.0
2024-02-12 13:45:00,80.28,80.37,80.24,80.34,16230.0,78.7901,78.8784,78.7508,78.849,16230.0
2024-02-12 13:50:00,80.34,80.42,80.31,80.41,7117.0,78.849,78.9275,78.8195,78.9177,7117.0
2024-02-12 13:55:00,80.41,80.41,80.33,80.33,10313.0,78.9177,78.9177,78.8391,78.8391,10313.0
2024-02-12 14:00:00,80.32,80.43,80.29,80.38,29285.0,78.8293,78.9373,78.7999,78.8882,29285.0
2024-02-12 14:05:00,80.38,80.44,80.35,80.38,8857.0,78.8882,78.9471,78.8588,78.8882,8857.0
2024-02-12 14:10:00,80.39,80.41,80.32,80.34,6337.0,78.898,78.9177,78.8293,78.849,6337.0
2024-02-12 14:15:00,80.35,80.35,79.73,79.73,88564.0,78.8588,78.8588,78.2503,78.2503,88564.0
2024-02-12 14:20:00,79.73,80.02,79.65,79.94,55136.0,78.2503,78.5349,78.1718,78.4564,55136.0
2024-02-12 14:25:00,79.95,79.97,79.83,79.92,26646.0,78.4662,78.4858,78.3484,78.4368,26646.0
2024-02-12 14:30:00,79.92,79.99,79.84,79.94,34563.0,78.4368,78.5055,78.3582,78.4564,34563.0
2024-02-12 14:35:00,79.95,79.98,79.85,79.93,19554.0,78.4662,78.4956,78.3681,78.4466,19554.0
2024-02-12 14:40:00,79.93,79.97,79.88,79.91,26810.0,78.4466,78.4858,78.3975,78.4269,26810.0
2024-02-12 14:45:00,79.9,79.91,79.72,79.77,17701.0,78.4171,78.4269,78.2405,78.2895,17701.0
2024-02-12 14:50:00,79.76,79.77,79.65,79.73,18961.0,78.2797,78.2895,78.1718,78.2503,18961.0
2024-02-12 14:55:00,79.73,79.81,79.68,79.74,16400.0,78.2503,78.3288,78.2012,78.2601,16400.0
2024-02-12 15:00:00,79.73,79.81,79.71,79.77,17645.0,78.2503,78.3288,78.2307,78.2895,17645.0
2024-02-12 15:05:00,79.78,79.83,79.76,79.79,27150.0,78.2994,78.3484,78.2797,78.3092,27150.0
2024-02-12 15:10:00,79.78,79.82,79.75,79.81,7501.0,78.2994,78.3386,78.2699,78.3288,7501.0
2024-02-12 15:15:00,79.8,79.81,79.74,79.78,14608.0,78.319,78.3288,78.2601,78.2994,14608.0
2024-02-12 15:20:00,79.78,79.8,79.72,79.72,8478.0,78.2994,78.319,78.2405,78.2405,8478.0
2024-02-12 15:25:00,79.71,79.85,79.69,79.76,8340.0,78.2307,78.3681,78.211,78.2797,8340.0
2024-02-12 15:30:00,79.77,79.85,79.75,79.83,8782.0,78.2895,78.3681,78.2699,78.3484,8782.0
2024-02-12 15:35:00,79.82,79.92,79.81,79.86,15780.0,78.3386,78.4368,78.3288,78.3779,15780.0
2024-02-12 15:40:00,79.86,79.99,79.82,79.96,21060.0,78.3779,78.5055,78.3386,78.476,21060.0
2024-02-12 15:45:00,79.93,79.98,79.87,79.92,25690.0,78.4466,78.4956,78.3877,78.4368,25690.0
2024-02-12 15:50:00,79.93,80.02,79.88,79.98,66263.0,78.4466,78.5349,78.3975,78.4956,66263.0
2024-02-12 15:55:00,79.95,79.99,79.8,79.96,66356.0,78.4662,78.5055,78.319,78.476,66356.0
2024-02-13 09:30:00,78.03,78.09,77.68,77.9,191705.0,76.5818,76.6407,76.2383,76.4542,191705.0
2024-02-13 09:35:00,77.91,78.03,77.26,77.29,199285.0,76.4641,76.5818,75.8261,75.8556,199285.0
2024-02-13 09:40:00,77.29,77.42,77.14,77.21,139105.0,75.8556,75.9832,75.7083,75.7771,139105.0
2024-02-13 09:45:00,77.2,77.34,77.01,77.06,87634.0,75.7672,75.9046,75.5808,75.6298,87634.0
2024-02-13 09:50:00,77.05,77.08,76.82,76.9,54509.0,75.62,75.6495,75.3943,75.4728,54509.0
2024-02-13 09:55:00,76.91,76.91,76.6,76.64,71495.0,75.4826,75.4826,75.1784,75.2176,71495.0
2024-02-13 10:00:00,76.64,76.75,76.55,76.64,87038.0,75.2176,75.3256,75.1293,75.2176,87038.0
2024-02-13 10:05:00,76.65,76.65,76.5,76.61,59932.0,75.2274,75.2274,75.0802,75.1882,59932.0
2024-02-13 10:10:00,76.61,76.68,76.52,76.58,52156.0,75.1882,75.2569,75.0999,75.1587,52156.0
2024-02-13 10:15:00,76.57,76.6,76.48,76.57,113276.0,75.1489,75.1784,75.0606,75.1489,113276.0
2024-02-13 10:20:00,76.58,76.76,76.56,76.73,65945.0,75.1587,75.3354,75.1391,75.306,65945.0
2024-02-13 10:25:00,76.72,77.01,76.72,77.0,80894.0,75.2961,75.5808,75.2961,75.5709,80894.0
2024-02-13 10:30:00,77.0,77.08,76.81,76.97,100014.0,75.5709,75.6495,75.3845,75.5415,100014.0
2024-02-13 10:35:00,76.96,76.97,76.79,76.92,49990.0,75.5317,75.5415,75.3648,75.4924,49990.0
2024-02-13 10:40:00,76.91,76.92,76.77,76.87,55485.0,75.4826,75.4924,75.3452,75.4434,55485.0
2024-02-13 10:45:00,76.86,76.87,76.74,76.82,63883.0,75.4335,75.4434,75.3158,75.3943,63883.0
2024-02-13 10:50:00,76.82,76.99,76.76,76.98,74692.0,75.3943,75.5611,75.3354,75.5513,74692.0
2024-02-13 10:55:00,76.99,76.99,76.8,76.86,54961.0,75.5611,75.5611,75.3747,75.4335,54961.0
2024-02-13 11:00:00,76.87,77.09,76.82,77.05,36864.0,75.4434,75.6593,75.3943,75.62,36864.0
2024-02-13 11:05:00,77.05,77.21,77.03,77.18,44989.0,75.62,75.7771,75.6004,75.7476,44989.0
2024-02-13 11:10:00,77.16,77.17,77.09,77.14,24804.0,75.728,75.7378,75.6593,75.7083,24804.0
2024-02-13 11:15:00,77.13,77.22,77.1,77.15,31861.0,75.6985,75.7869,75.6691,75.7182,31861.0
2024-02-13 11:20:00,77.16,77.38,77.15,77.32,49516.0,75.728,75.9439,75.7182,75.885,49516.0
2024-02-13 11:25:00,77.33,77.41,77.28,77.3,30407.0,75.8948,75.9733,75.8458,75.8654,30407.0
2024-02-13 11:30:00,77.31,77.45,77.21,77.39,63881.0,75.8752,76.0126,75.7771,75.9537,63881.0
2024-02-13 11:35:00,77.39,77.39,77.29,77.38,36852.0,75.9537,75.9537,75.8556,75.9439,36852.0
2024-02-13 11:40:00,77.39,77.45,77.28,77.31,45313.0,75.9537,76.0126,75.8458,75.8752,45313.0
2024-02-13 11:45:00,77.3,77.35,77.26,77.31,18872.0,75.8654,75.9145,75.8261,75.8752,18872.0
2024-02-13 11:50:00,77.31,77.32,77.16,77.17,54283.0,75.8752,75.885,75.728,75.7378,54283.0
2024-02-13 11:55:00,77.17,77.19,77.08,77.15,41612.0,75.7378,75.7574,75.6495,75.7182,41612.0
2024-02-13 12:00:00,77.13,77.2,77.07,77.12,31230.0,75.6985,75.7672,75.6396,75.6887,31230.0
2024-02-13 12:05:00,77.11,77.11,76.96,76.99,44495.0,75.6789,75.6789,75.5317,75.5611,44495.0
2024-02-13 12:10:00,76.98,77.07,76.89,77.07,35612.0,75.5513,75.6396,75.463,75.6396,35612.0
2024-02-13 12:15:00,77.07,77.11,76.99,77.03,33163.0,75.6396,75.6789,75.5611,75.6004,33163.0
2024-02-13 12:20:00,77.03,77.05,76.96,76.97,17958.0,75.6004,75.62,75.5317,75.5415,17958.0
2024-02-13 12:25:00,76.97,76.97,76.76,76.8,46622.0,75.5415,75.5415,75.3354,75.3747,46622.0
2024-02-13 12:30:00,76.81,77.03,76.78,77.02,40562.0,75.3845,75.6004,75.355,75.5906,40562.0
2024-02-13 12:35:00,77.04,77.09,76.94,77.09,19779.0,75.6102,75.6593,75.5121,75.6593,19779.0
2024-02-13 12:40:00,77.09,77.1,77.01,77.03,28019.0,75.6593,75.6691,75.5808,75.6004,28019.0
2024-02-13 12:45:00,77.05,77.05,76.88,76.9,27534.0,75.62,75.62,75.4532,75.4728,27534.0
2024-02-13 12:50:00,76.89,76.98,76.77,76.77,38649.0,75.463,75.5513,75.3452,75.3452,38649.0
2024-02-13 12:55:00,76.77,76.81,76.69,76.78,55389.0,75.3452,75.3845,75.2667,75.355,55389.0
2024-02-13 13:00:00,76.75,76.79,76.66,76.66,37281.0,75.3256,75.3648,75.2373,75.2373,37281.0
2024-02-13 13:05:00,76.68,76.71,76.62,76.63,33025.0,75.2569,75.2863,75.198,75.2078,33025.0
2024-02-13 13:10:00,76.62,76.67,76.54,76.67,45914.0,75.198,75.2471,75.1195,75.2471,45914.0
2024-02-13 13:15:00,76.66,76.68,76.58,76.62,15245.0,75.2373,75.2569,75.1587,75.198,15245.0
2024-02-13 13:20:00,76.63,76.63,76.44,76.45,82405.0,75.2078,75.2078,75.0213,75.0312,82405.0
2024-02-13 13:25:00,76.45,76.55,76.44,76.52,34587.0,75.0312,75.1293,75.0213,75.0999,34587.0
2024-02-13 13:30:00,76.5,76.53,76.43,76.45,88595.0,75.0802,75.1097,75.0115,75.0312,88595.0
2024-02-13 13:35:00,76.46,76.48,76.35,76.43,50010.0,75.041,75.0606,74.933,75.0115,50010.0
2024-02-13 13:40:00,76.41,76.42,76.23,76.29,52328.0,74.9919,75.0017,74.8152,74.8741,52328.0
2024-02-13 13:45:00,76.28,76.36,76.23,76.24,26333.0,74.8643,74.9428,74.8152,74.8251,26333.0
2024-02-13 13:50:00,76.23,76.24,76.13,76.18,60465.0,74.8152,74.8251,74.7171,74.7662,60465.0
2024-02-13 13:55:00,76.17,76.19,76.12,76.19,27088.0,74.7564,74.776,74.7073,74.776,27088.0
2024-02-13 14:00:00,76.19,76.19,75.86,75.89,79842.0,74.776,74.776,74.4521,74.4815,79842.0
2024-02-13 14:05:00,75.9,75.92,75.74,75.8,40839.0,74.4914,74.511,74.3343,74.3932,40839.0
2024-02-13 14:10:00,75.8,75.8,75.55,75.62,68816.0,74.3932,74.3932,74.1479,74.2166,68816.0
2024-02-13 14:15:00,75.62,75.69,75.46,75.59,71867.0,74.2166,74.2853,74.0595,74.1871,71867.0
2024-02-13 14:20:00,75.58,75.67,75.49,75.5,31075.0,74.1773,74.2656,74.089,74.0988,31075.0
2024-02-13 14:25:00,75.49,75.59,75.42,75.53,43329.0,74.089,74.1871,74.0203,74.1282,43329.0
2024-02-13 14:30:00,75.51,75.79,75.5,75.75,51360.0,74.1086,74.3834,74.0988,74.3441,51360.0
2024-02-13 14:35:00,75.76,75.85,75.7,75.8,39318.0,74.354,74.4423,74.2951,74.3932,39318.0
2024-02-13 14:40:00,75.8,75.88,75.61,75.61,38637.0,74.3932,74.4717,74.2067,74.2067,38637.0
2024-02-13 14:45:00,75.6,75.67,75.36,75.37,81695.0,74.1969,74.2656,73.9614,73.9712,81695.0
2024-02-13 14:50:00,75.38,75.41,75.18,75.25,53573.0,73.981,74.0105,73.7847,73.8534,53573.0
2024-02-13 14:55:00,75.25,75.4,75.22,75.36,38599.0,73.8534,74.0006,73.824,73.9614,38599.0
2024-02-13 15:00:00,75.35,75.42,75.22,75.24,32746.0,73.9516,74.0203,73.824,73.8436,32746.0
2024-02-13 15:05:00,75.26,75.37,75.25,75.3,38990.0,73.8632,73.9712,73.8534,73.9025,38990.0
2024-02-13 15:10:00,75.32,75.39,75.29,75.3,33281.0,73.9221,73.9908,73.8927,73.9025,33281.0
2024-02-13 15:15:00,75.32,75.33,75.24,75.26,39080.0,73.9221,73.9319,73.8436,73.8632,39080.0
2024-02-13 15:20:00,75.3,75.35,75.21,75.29,61403.0,73.9025,73.9516,73.8142,73.8927,61403.0
2024-02-13 15:25:00,75.29,75.49,75.22,75.47,63741.0,73.8927,74.089,73.824,74.0693,63741.0
2024-02-13 15:30:00,75.48,75.78,75.41,75.76,73525.0,74.0792,74.3736,74.0105,74.354,73525.0
2024-02-13 15:35:00,75.75,75.83,75.72,75.75,44429.0,74.3441,74.4227,74.3147,74.3441,44429.0
2024-02-13 15:40:00,75.74,76.05,75.74,76.04,49448.0,74.3343,74.6386,74.3343,74.6288,49448.0
2024-02-13 15:45:00,76.04,76.14,75.97,76.11,146121.0,74.6288,74.7269,74.5601,74.6975,146121.0
2024-02-13 15:50:00,76.11,76.21,75.98,76.18,134066.0,74.6975,74.7956,74.5699,74.7662,134066.0
2024-02-13 15:55:00,76.18,76.68,76.18,76.64,234174.0,74.7662,75.2569,74.7662,75.2176,234174.0
2024-02-14 09:30:00,77.3,77.52,77.02,77.15,145879.0,75.8654,76.0813,75.5906,75.7182,145879.0
2024-02-14 09:35:00,77.19,77.19,76.76,76.86,77438.0,75.7574,75.7574,75.3354,75.4335,77438.0
2024-02-14 09:40:00,76.86,77.15,76.79,77.06,72705.0,75.4335,75.7182,75.3648,75.6298,72705.0
2024-02-14 09:45:00,77.07,77.14,76.86,76.9,51172.0,75.6396,75.7083,75.4335,75.4728,51172.0
2024-02-14 09:50:00,76.91,77.09,76.87,77.06,38254.0,75.4826,75.6593,75.4434,75.6298,38254.0
2024-02-14 09:55:00,77.04,77.09,76.86,76.95,34722.0,75.6102,75.6593,75.4335,75.5219,34722.0
2024-02-14 10:00:00,76.97,77.06,76.87,76.97,39030.0,75.5415,75.6298,75.4434,75.5415,39030.0
2024-02-14 10:05:00,76.96,77.08,76.87,76.94,52473.0,75.5317,75.6495,75.4434,75.5121,52473.0
2024-02-14 10:10:00,76.94,77.05,76.9,76.97,43258.0,75.5121,75.62,75.4728,75.5415,43258.0
2024-02-14 10:15:00,76.97,77.19,76.92,77.17,70101.0,75.5415,75.7574,75.4924,75.7378,70101.0
2024-02-14 10:20:00,77.17,77.4,77.17,77.39,52038.0,75.7378,75.9635,75.7378,75.9537,52038.0
2024-02-14 10:25:00,77.39,77.49,77.29,77.35,55283.0,75.9537,76.0519,75.8556,75.9145,55283.0
2024-02-14 10:30:00,77.36,77.49,77.3,77.44,54897.0,75.9243,76.0519,75.8654,76.0028,54897.0
2024-02-14 10:35:00,77.43,77.44,77.31,77.32,43450.0,75.993,76.0028,75.8752,75.885,43450.0
2024-02-14 10:40:00,77.31,77.31,77.0,77.12,93581.0,75.8752,75.8752,75.5709,75.6887,93581.0
2024-02-14 10:45:00,77.13,77.16,77.06,77.11,37937.0,75.6985,75.728,75.6298,75.6789,37937.0
2024-02-14 10:50:00,77.11,77.14,76.8,76.85,28879.0,75.6789,75.7083,75.3747,75.4237,28879.0
2024-02-14 10:55:00,76.82,76.9,76.76,76.77,27249.0,75.3943,75.4728,75.3354,75.3452,27249.0
2024-02-14 11:00:00,76.77,76.77,76.47,76.57,113130.0,75.3452,75.3452,75.0508,75.1489,113130.0
2024-02-14 11:05:00,76.58,76.83,76.58,76.72,45015.0,75.1587,75.4041,75.1587,75.2961,45015.0
2024-02-14 11:10:00,76.72,76.96,76.72,76.77,89624.0,75.2961,75.5317,75.2961,75.3452,89624.0
2024-02-14 11:15:00,76.77,76.86,76.72,76.79,28322.0,75.3452,75.4335,75.2961,75.3648,28322.0
2024-02-14 11:20:00,76.78,76.95,76.68,76.95,42620.0,75.355,75.5219,75.2569,75.5219,42620.0
2024-02-14 11:25:00,76.97,76.99,76.87,76.95,13014.0,75.5415,75.5611,75.4434,75.5219,13014.0
2024-02-14 11:30:00,76.95,76.98,76.89,76.9,10066.0,75.5219,75.5513,75.463,75.4728,10066.0
2024-02-14 11:35:00,76.9,76.94,76.85,76.85,12653.0,75.4728,75.5121,75.4237,75.4237,12653.0
2024-02-14 11:40:00,76.87,76.91,76.6,76.66,27957.0,75.4434,75.4826,75.1784,75.2373,27957.0
2024-02-14 11:45:00,76.68,76.77,76.66,76.74,18250.0,75.2569,75.3452,75.2373,75.3158,18250.0
2024-02-14 11:50:00,76.7,76.84,76.66,76.8,15406.0,75.2765,75.4139,75.2373,75.3747,15406.0
2024-02-14 11:55:00,76.78,76.78,76.53,76.53,71071.0,75.355,75.355,75.1097,75.1097,71071.0
2024-02-14 12:00:00,76.54,76.56,76.26,76.29,89688.0,75.1195,75.1391,74.8447,74.8741,89688.0
2024-02-14 12:05:00,76.27,76.43,76.16,76.41,30609.0,74.8545,75.0115,74.7465,74.9919,30609.0
2024-02-14 12:10:00,76.4,76.58,76.4,76.54,17464.0,74.9821,75.1587,74.9821,75.1195,17464.0
2024-02-14 12:15:00,76.55,76.67,76.55,76.62,11062.0,75.1293,75.2471,75.1293,75.198,11062.0
2024-02-14 12:20:00,76.6,76.69,76.56,76.66,10544.0,75.1784,75.2667,75.1391,75.2373,10544.0
2024-02-14 12:25:00,76.64,76.7,76.55,76.7,34618.0,75.2176,75.2765,75.1293,75.2765,34618.0
2024-02-14 12:30:00,76.71,76.77,76.7,76.72,25166.0,75.2863,75.3452,75.2765,75.2961,25166.0
2024-02-14 12:35:00,76.7,76.73,76.62,76.66,9224.0,75.2765,75.306,75.198,75.2373,9224.0
2024-02-14 12:40:00,76.66,76.73,76.59,76.69,33673.0,75.2373,75.306,75.1686,75.2667,33673.0
2024-02-14 12:45:00,76.67,76.76,76.65,76.76,6989.0,75.2471,75.3354,75.2274,75.3354,6989.0
2024-02-14 12:50:00,76.76,76.77,76.72,76.73,7120.0,75.3354,75.3452,75.2961,75.306,7120.0
2024-02-14 12:55:00,76.75,76.81,76.73,76.78,7947.0,75.3256,75.3845,75.306,75.355,7947.0
2024-02-14 13:00:00,76.8,76.96,76.74,76.93,28079.0,75.3747,75.5317,75.3158,75.5022,28079.0
2024-02-14 13:05:00,76.89,76.89,76.75,76.75,15736.0,75.463,75.463,75.3256,75.3256,15736.0
2024-02-14 13:10:00,76.75,76.75,76.49,76.57,51396.0,75.3256,75.3256,75.0704,75.1489,51396.0
2024-02-14 13:15:00,76.57,76.7,76.55,76.59,6600.0,75.1489,75.2765,75.1293,75.1686,6600.0
2024-02-14 13:20:00,76.61,76.7,76.5,76.55,9904.0,75.1882,75.2765,75.0802,75.1293,9904.0
2024-02-14 13:25:00,76.56,76.63,76.55,76.63,11771.0,75.1391,75.2078,75.1293,75.2078,11771.0
2024-02-14 13:30:00,76.67,76.89,76.64,76.87,9581.0,75.2471,75.463,75.2176,75.4434,9581.0
2024-02-14 13:35:00,76.88,77.11,76.88,77.07,30387.0,75.4532,75.6789,75.4532,75.6396,30387.0
2024-02-14 13:40:00,77.08,77.16,76.93,76.93,24703.0,75.6495,75.728,75.5022,75.5022,24703.0
2024-02-14 13:45:00,76.93,76.98,76.92,76.94,17558.0,75.5022,75.5513,75.4924,75.5121,17558.0
2024-02-14 13:50:00,76.95,77.01,76.91,76.96,13548.0,75.5219,75.5808,75.4826,75.5317,13548.0
2024-02-14 13:55:00,76.96,76.97,76.74,76.87,23123.0,75.5317,75.5415,75.3158,75.4434,23123.0
2024-02-14 14:00:00,76.88,76.89,76.64,76.65,21189.0,75.4532,75.463,75.2176,75.2274,21189.0
2024-02-14 14:05:00,76.62,76.62,76.34,76.4,55692.0,75.198,75.198,74.9232,74.9821,55692.0
2024-02-14 14:10:00,76.38,76.59,76.37,76.54,53137.0,74.9625,75.1686,74.9526,75.1195,53137.0
2024-02-14 14:15:00,76.56,76.67,76.56,76.59,22246.0,75.1391,75.2471,75.1391,75.1686,22246.0
2024-02-14 14:20:00,76.6,76.8,76.6,76.79,17645.0,75.1784,75.3747,75.1784,75.3648,17645.0
2024-02-14 14:25:00,76.79,76.94,76.79,76.91,19612.0,75.3648,75.5121,75.3648,75.4826,19612.0
2024-02-14 14:30:00,76.91,76.99,76.85,76.94,12721.0,75.4826,75.5611,75.4237,75.5121,12721.0
2024-02-14 14:35:00,76.97,77.08,76.93,76.97,58415.0,75.5415,75.6495,75.5022,75.5415,58415.0
2024-02-14 14:40:00,76.97,77.05,76.92,76.98,14298.0,75.5415,75.62,75.4924,75.5513,14298.0
2024-02-14 14:45:00,76.98,76.99,76.87,76.91,12121.0,75.5513,75.5611,75.4434,75.4826,12121.0
2024-02-14 14:50:00,76.88,76.89,76.79,76.85,12693.0,75.4532,75.463,75.3648,75.4237,12693.0
2024-02-14 14:55:00,76.86,76.94,76.77,76.89,20107.0,75.4335,75.5121,75.3452,75.463,20107.0
2024-02-14 15:00:00,76.91,77.04,76.81,77.04,49607.0,75.4826,75.6102,75.3845,75.6102,49607.0
2024-02-14 15:05:00,77.04,77.13,76.97,77.1,21153.0,75.6102,75.6985,75.5415,75.6691,21153.0
2024-02-14 15:10:00,77.1,77.18,77.03,77.07,18841.0,75.6691,75.7476,75.6004,75.6396,18841.0
2024-02-14 15:15:00,77.09,77.24,77.08,77.16,31247.0,75.6593,75.8065,75.6495,75.728,31247.0
2024-02-14 15:20:00,77.18,77.25,77.15,77.25,15007.0,75.7476,75.8163,75.7182,75.8163,15007.0
2024-02-14 15:25:00,77.24,77.45,77.24,77.37,44415.0,75.8065,76.0126,75.8065,75.9341,44415.0
2024-02-14 15:30:00,77.38,77.42,77.13,77.18,42419.0,75.9439,75.9832,75.6985,75.7476,42419.0
2024-02-14 15:35:00,77.17,77.35,77.16,77.33,22635.0,75.7378,75.9145,75.728,75.8948,22635.0
2024-02-14 15:40:00,77.34,77.39,77.23,77.24,62106.0,75.9046,75.9537,75.7967,75.8065,62106.0
2024-02-14 15:45:00,77.23,77.39,77.23,77.36,46911.0,75.7967,75.9537,75.7967,75.9243,46911.0
2024-02-14 15:50:00,77.34,77.41,77.31,77.32,52190.0,75.9046,75.9733,75.8752,75.885,52190.0
2024-02-14 15:55:00,77.31,77.63,77.27,77.49,165503.0,75.8752,76.1893,75.8359,76.0519,165503.0
2024-02-15 09:30:00,77.93,78.23,77.73,78.21,103949.0,76.4837,76.7781,76.2874,76.7585,103949.0
2024-02-15 09:35:00,78.23,78.39,78.16,78.27,77079.0,76.7781,76.9352,76.7094,76.8174,77079.0
2024-02-15 09:40:00,78.29,78.48,78.27,78.28,92186.0,76.837,77.0235,76.8174,76.8272,92186.0
2024-02-15 09:45:00,78.28,78.83,78.28,78.68,98728.0,76.8272,77.367,76.8272,77.2198,98728.0
2024-02-15 09:50:00,78.68,78.81,78.46,78.49,84701.0,77.2198,77.3474,77.0039,77.0333,84701.0
2024-02-15 09:55:00,78.51,78.7,78.51,78.61,64028.0,77.0529,77.2394,77.0529,77.1511,64028.0
2024-02-15 10:00:00,78.65,78.77,78.61,78.67,107232.0,77.1903,77.3081,77.1511,77.21,107232.0
2024-02-15 10:05:00,78.67,78.75,78.62,78.75,87804.0,77.21,77.2885,77.1609,77.2885,87804.0
2024-02-15 10:10:00,78.79,78.81,78.69,78.76,58585.0,77.3277,77.3474,77.2296,77.2983,58585.0
2024-02-15 10:15:00,78.75,79.0,78.72,78.97,76536.0,77.2885,77.5338,77.259,77.5044,76536.0
2024-02-15 10:20:00,78.96,79.12,78.83,79.07,108433.0,77.4946,77.6516,77.367,77.6025,108433.0
2024-02-15 10:25:00,79.08,79.14,78.74,78.75,84984.0,77.6123,77.6712,77.2787,77.2885,84984.0
2024-02-15 10:30:00,78.75,78.77,78.49,78.6,75066.0,77.2885,77.3081,77.0333,77.1413,75066.0
2024-02-15 10:35:00,78.59,78.7,78.52,78.69,55923.0,77.1314,77.2394,77.0627,77.2296,55923.0
2024-02-15 10:40:00,78.68,78.68,78.54,78.6,41877.0,77.2198,77.2198,77.0824,77.1413,41877.0
2024-02-15 10:45:00,78.62,78.75,78.6,78.65,49934.0,77.1609,77.2885,77.1413,77.1903,49934.0
2024-02-15 10:50:00,78.65,78.71,78.59,78.67,33592.0,77.1903,77.2492,77.1314,77.21,33592.0
2024-02-15 10:55:00,78.68,78.73,78.63,78.67,72493.0,77.2198,77.2688,77.1707,77.21,72493.0
2024-02-15 11:00:00,78.67,78.74,78.57,78.59,45902.0,77.21,77.2787,77.1118,77.1314,45902.0
2024-02-15 11:05:00,78.6,78.63,78.39,78.47,72941.0,77.1413,77.1707,76.9352,77.0137,72941.0
2024-02-15 11:10:00,78.47,78.69,78.45,78.62,49854.0,77.0137,77.2296,76.994,77.1609,49854.0
2024-02-15 11:15:00,78.63,78.68,78.59,78.62,33814.0,77.1707,77.2198,77.1314,77.1609,33814.0
2024-02-15 11:20:00,78.59,78.62,78.46,78.49,52008.0,77.1314,77.1609,77.0039,77.0333,52008.0
2024-02-15 11:25:00,78.48,78.55,78.41,78.51,28185.0,77.0235,77.0922,76.9548,77.0529,28185.0
2024-02-15 11:30:00,78.51,78.55,78.46,78.49,25603.0,77.0529,77.0922,77.0039,77.0333,25603.0
2024-02-15 11:35:00,78.52,78.72,78.52,78.71,18790.0,77.0627,77.259,77.0627,77.2492,18790.0
2024-02-15 11:40:00,78.71,78.88,78.71,78.83,25778.0,77.2492,77.4161,77.2492,77.367,25778.0
2024-02-15 11:45:00,78.85,78.93,78.84,78.91,17282.0,77.3866,77.4651,77.3768,77.4455,17282.0
2024-02-15 11:50:00,78.91,78.92,78.66,78.77,32648.0,77.4455,77.4553,77.2001,77.3081,32648.0
2024-02-15 11:55:00,78.74,78.78,78.7,78.77,25552.0,77.2787,77.3179,77.2394,77.3081,25552.0
2024-02-15 12:00:00,78.78,78.85,78.74,78.85,29392.0,77.3179,77.3866,77.2787,77.3866,29392.0
2024-02-15 12:05:00,78.84,78.88,78.77,78.77,16600.0,77.3768,77.4161,77.3081,77.3081,16600.0
2024-02-15 12:10:00,78.8,78.85,78.78,78.83,19964.0,77.3375,77.3866,77.3179,77.367,19964.0
2024-02-15 12:15:00,78.84,78.95,78.78,78.94,21433.0,77.3768,77.4848,77.3179,77.4749,21433.0
2024-02-15 12:20:00,78.94,79.0,78.88,78.89,24440.0,77.4749,77.5338,77.4161,77.4259,24440.0
2024-02-15 12:25:00,78.91,78.94,78.87,78.92,16300.0,77.4455,77.4749,77.4062,77.4553,16300.0
2024-02-15 12:30:00,78.94,78.95,78.88,78.92,13675.0,77.4749,77.4848,77.4161,77.4553,13675.0
2024-02-15 12:35:00,78.91,78.94,78.86,78.87,15409.0,77.4455,77.4749,77.3964,77.4062,15409.0
2024-02-15 12:40:00,78.87,78.87,78.83,78.84,8780.0,77.4062,77.4062,77.367,77.3768,8780.0
2024-02-15 12:45:00,78.84,78.91,78.76,78.82,22742.0,77.3768,77.4455,77.2983,77.3572,22742.0
2024-02-15 12:50:00,78.83,78.94,78.82,78.9,14564.0,77.367,77.4749,77.3572,77.4357,14564.0
2024-02-15 12:55:00,78.88,78.9,78.74,78.76,41733.0,77.4161,77.4357,77.2787,77.2983,41733.0
2024-02-15 13:00:00,78.75,78.77,78.63,78.65,12700.0,77.2885,77.3081,77.1707,77.1903,12700.0
2024-02-15 13:05:00,78.67,79.03,78.67,79.01,28041.0,77.21,77.5633,77.21,77.5436,28041.0
2024-02-15 13:10:00,79.0,79.21,78.99,79.06,44278.0,77.5338,77.7399,77.524,77.5927,44278.0
2024-02-15 13:15:00,79.06,79.14,79.06,79.13,19088.0,77.5927,77.6712,77.5927,77.6614,19088.0
2024-02-15 13:20:00,79.15,79.21,79.04,79.12,78254.0,77.681,77.7399,77.5731,77.6516,78254.0
2024-02-15 13:25:00,79.13,79.25,79.09,79.25,27180.0,77.6614,77.7792,77.6222,77.7792,27180.0
2024-02-15 13:30:00,79.29,79.36,79.21,79.23,45640.0,77.8184,77.8871,77.7399,77.7596,45640.0
2024-02-15 13:35:00,79.24,79.24,79.07,79.16,34413.0,77.7694,77.7694,77.6025,77.6909,34413.0
2024-02-15 13:40:00,79.16,79.23,78.99,79.04,34545.0,77.6909,77.7596,77.524,77.5731,34545.0
2024-02-15 13:45:00,79.07,79.12,79.05,79.09,31233.0,77.6025,77.6516,77.5829,77.6222,31233.0
2024-02-15 13:50:00,79.1,79.25,79.09,79.16,55277.0,77.632,77.7792,77.6222,77.6909,55277.0
2024-02-15 13:55:00,79.17,79.24,79.15,79.24,32314.0,77.7007,77.7694,77.681,77.7694,32314.0
2024-02-15 14:00:00,79.26,79.41,79.24,79.35,29753.0,77.789,77.9362,77.7694,77.8773,29753.0
2024-02-15 14:05:00,79.36,79.49,79.28,79.42,48122.0,77.8871,78.0147,77.8086,77.946,48122.0
2024-02-15 14:10:00,79.44,79.45,79.24,79.33,48313.0,77.9657,77.9755,77.7694,77.8577,48313.0
2024-02-15 14:15:00,79.32,79.49,79.3,79.48,41228.0,77.8479,78.0147,77.8283,78.0049,41228.0
2024-02-15 14:20:00,79.47,79.5,79.42,79.45,80579.0,77.9951,78.0246,77.946,77.9755,80579.0
2024-02-15 14:25:00,79.45,79.45,79.27,79.4,100183.0,77.9755,77.9755,77.7988,77.9264,100183.0
2024-02-15 14:30:00,79.4,79.45,79.35,79.45,35190.0,77.9264,77.9755,77.8773,77.9755,35190.0
2024-02-15 14:35:00,79.44,79.49,79.42,79.43,42707.0,77.9657,78.0147,77.946,77.9558,42707.0
2024-02-15 14:40:00,79.43,79.48,79.38,79.48,19353.0,77.9558,78.0049,77.9068,78.0049,19353.0
2024-02-15 14:45:00,79.49,79.6,79.48,79.6,27214.0,78.0147,78.1227,78.0049,78.1227,27214.0
2024-02-15 14:50:00,79.63,79.69,79.52,79.69,32976.0,78.1521,78.211,78.0442,78.211,32976.0
2024-02-15 14:55:00,79.7,79.78,79.61,79.65,28787.0,78.2208,78.2994,78.1325,78.1718,28787.0
2024-02-15 15:00:00,79.64,79.67,79.54,79.59,34516.0,78.162,78.1914,78.0638,78.1129,34516.0
2024-02-15 15:05:00,79.59,79.59,79.48,79.52,36313.0,78.1129,78.1129,78.0049,78.0442,36313.0
2024-02-15 15:10:00,79.54,79.71,79.54,79.67,36911.0,78.0638,78.2307,78.0638,78.1914,36911.0
2024-02-15 15:15:00,79.64,79.71,79.59,79.62,23667.0,78.162,78.2307,78.1129,78.1423,23667.0
2024-02-15 15:20:00,79.62,79.65,79.51,79.53,45634.0,78.1423,78.1718,78.0344,78.054,45634.0
2024-02-15 15:25:00,79.54,79.68,79.52,79.65,26444.0,78.0638,78.2012,78.0442,78.1718,26444.0
2024-02-15 15:30:00,79.66,79.69,79.61,79.69,16230.0,78.1816,78.211,78.1325,78.211,16230.0
2024-02-15 15:35:00,79.68,79.68,79.5,79.5,28711.0,78.2012,78.2012,78.0246,78.0246,28711.0
2024-02-15 15:40:00,79.52,79.58,79.48,79.54,21934.0,78.0442,78.1031,78.0049,78.0638,21934.0
2024-02-15 15:45:00,79.53,79.59,79.5,79.51,27398.0,78.054,78.1129,78.0246,78.0344,27398.0
2024-02-15 15:50:00,79.53,79.73,79.49,79.67,186873.0,78.054,78.2503,78.0147,78.1914,186873.0
2024-02-15 15:55:00,79.68,79.82,79.63,79.77,264292.0,78.2012,78.3386,78.1521,78.2895,264292.0
2024-02-16 09:30:00,79.46,79.55,78.71,78.74,194784.0,77.9853,78.0736,77.2492,77.2787,194784.0
2024-02-16 09:35:00,78.73,78.85,78.63,78.69,80431.0,77.2688,77.3866,77.1707,77.2296,80431.0
2024-02-16 09:40:00,78.68,78.9,78.67,78.9,59887.0,77.2198,77.4357,77.21,77.4357,59887.0
2024-02-16 09:45:00,78.92,79.16,78.85,79.15,59181.0,77.4553,77.6909,77.3866,77.681,59181.0
2024-02-16 09:50:00,79.15,79.16,78.79,78.8,68439.0,77.681,77.6909,77.3277,77.3375,68439.0
2024-02-16 09:55:00,78.82,78.93,78.64,78.84,60087.0,77.3572,77.4651,77.1805,77.3768,60087.0
2024-02-16 10:00:00,78.75,79.14,78.56,79.04,127408.0,77.2885,77.6712,77.102,77.5731,127408.0
2024-02-16 10:05:00,79.04,79.17,79.03,79.15,67887.0,77.5731,77.7007,77.5633,77.681,67887.0
2024-02-16 10:10:00,79.14,79.34,79.1,79.2,65322.0,77.6712,77.8675,77.632,77.7301,65322.0
2024-02-16 10:15:00,79.21,79.27,79.18,79.26,43650.0,77.7399,77.7988,77.7105,77.789,43650.0
2024-02-16 10:20:00,79.25,79.25,78.91,79.02,84568.0,77.7792,77.7792,77.4455,77.5535,84568.0
2024-02-16 10:25:00,79.02,79.27,78.98,79.27,67922.0,77.5535,77.7988,77.5142,77.7988,67922.0
2024-02-16 10:30:00,79.24,79.3,79.12,79.3,34301.0,77.7694,77.8283,77.6516,77.8283,34301.0
2024-02-16 10:35:00,79.3,79.4,79.18,79.4,58151.0,77.8283,77.9264,77.7105,77.9264,58151.0
2024-02-16 10:40:00,79.38,79.43,79.3,79.35,27626.0,77.9068,77.9558,77.8283,77.8773,27626.0
2024-02-16 10:45:00,79.35,79.41,79.26,79.27,33296.0,77.8773,77.9362,77.789,77.7988,33296.0
2024-02-16 10:50:00,79.28,79.35,79.26,79.35,45046.0,77.8086,77.8773,77.789,77.8773,45046.0
2024-02-16 10:55:00,79.36,79.37,79.23,79.27,28631.0,77.8871,77.897,77.7596,77.7988,28631.0
2024-02-16 11:00:00,79.29,79.36,79.24,79.27,22782.0,77.8184,77.8871,77.7694,77.7988,22782.0
2024-02-16 11:05:00,79.27,79.35,79.21,79.35,20233.0,77.7988,77.8773,77.7399,77.8773,20233.0
2024-02-16 11:10:00,79.38,79.42,79.33,79.39,35000.0,77.9068,77.946,77.8577,77.9166,35000.0
2024-02-16 11:15:00,79.4,79.53,79.37,79.49,46274.0,77.9264,78.054,77.897,78.0147,46274.0
2024-02-16 11:20:00,79.51,79.59,79.5,79.57,22095.0,78.0344,78.1129,78.0246,78.0933,22095.0
2024-02-16 11:25:00,79.57,79.58,79.51,79.52,29228.0,78.0933,78.1031,78.0344,78.0442,29228.0
2024-02-16 11:30:00,79.54,79.63,79.52,79.54,33592.0,78.0638,78.1521,78.0442,78.0638,33592.0
2024-02-16 11:35:00,79.53,79.55,79.42,79.52,40655.0,78.054,78.0736,77.946,78.0442,40655.0
2024-02-16 11:40:00,79.54,79.74,79.54,79.72,48032.0,78.0638,78.2601,78.0638,78.2405,48032.0
2024-02-16 11:45:00,79.73,79.8,79.71,79.78,17803.0,78.2503,78.319,78.2307,78.2994,17803.0
2024-02-16 11:50:00,79.78,79.84,79.74,79.81,50289.0,78.2994,78.3582,78.2601,78.3288,50289.0
2024-02-16 11:55:00,79.79,79.8,79.72,79.73,21472.0,78.3092,78.319,78.2405,78.2503,21472.0
2024-02-16 12:00:00,79.73,79.79,79.69,79.77,32720.0,78.2503,78.3092,78.211,78.2895,32720.0
2024-02-16 12:05:00,79.76,79.76,79.64,79.7,46134.0,78.2797,78.2797,78.162,78.2208,46134.0
2024-02-16 12:10:00,79.7,79.72,79.63,79.71,14084.0,78.2208,78.2405,78.1521,78.2307,14084.0
2024-02-16 12:15:00,79.7,79.7,79.59,79.66,19532.0,78.2208,78.2208,78.1129,78.1816,19532.0
2024-02-16 12:20:00,79.64,79.7,79.61,79.7,10425.0,78.162,78.2208,78.1325,78.2208,10425.0
2024-02-16 12:25:00,79.69,79.8,79.66,79.77,9995.0,78.211,78.319,78.1816,78.2895,9995.0
2024-02-16 12:30:00,79.8,79.83,79.74,79.75,7622.0,78.319,78.3484,78.2601,78.2699,7622.0
2024-02-16 12:35:00,79.74,79.75,79.68,79.72,9457.0,78.2601,78.2699,78.2012,78.2405,9457.0
2024-02-16 12:40:00,79.72,79.76,79.68,79.76,3000.0,78.2405,78.2797,78.2012,78.2797,3000.0
2024-02-16 12:45:00,79.76,79.85,79.75,79.81,18264.0,78.2797,78.3681,78.2699,78.3288,18264.0
2024-02-16 12:50:00,79.81,79.81,79.75,79.78,4700.0,78.3288,78.3288,78.2699,78.2994,4700.0
2024-02-16 12:55:00,79.78,79.79,79.64,79.68,12215.0,78.2994,78.3092,78.162,78.2012,12215.0
2024-02-16 13:00:00,79.69,79.69,79.35,79.35,31497.0,78.211,78.211,77.8773,77.8773,31497.0
2024-02-16 13:05:00,79.33,79.35,79.27,79.34,19429.0,77.8577,77.8773,77.7988,77.8675,19429.0
2024-02-16 13:10:00,79.31,79.32,79.17,79.3,23450.0,77.8381,77.8479,77.7007,77.8283,23450.0
2024-02-16 13:15:00,79.3,79.39,79.28,79.38,11126.0,77.8283,77.9166,77.8086,77.9068,11126.0
2024-02-16 13:20:00,79.37,79.71,79.37,79.71,50339.0,77.897,78.2307,77.897,78.2307,50339.0
2024-02-16 13:25:00,79.71,79.74,79.63,79.66,22424.0,78.2307,78.2601,78.1521,78.1816,22424.0
2024-02-16 13:30:00,79.66,79.74,79.66,79.72,12553.0,78.1816,78.2601,78.1816,78.2405,12553.0
2024-02-16 13:35:00,79.73,79.8,79.71,79.8,5868.0,78.2503,78.319,78.2307,78.319,5868.0
2024-02-16 13:40:00,79.81,79.82,79.72,79.8,10522.0,78.3288,78.3386,78.2405,78.319,10522.0
2024-02-16 13:45:00,79.8,79.83,79.74,79.75,5778.0,78.319,78.3484,78.2601,78.2699,5778.0
2024-02-16 13:50:00,79.77,79.8,79.73,79.73,6699.0,78.2895,78.319,78.2503,78.2503,6699.0
2024-02-16 13:55:00,79.75,79.93,79.74,79.93,20656.0,78.2699,78.4466,78.2601,78.4466,20656.0
2024-02-16 14:00:00,79.93,80.04,79.91,80.02,35153.0,78.4466,78.5545,78.4269,78.5349,35153.0
2024-02-16 14:05:00,80.04,80.1,80.02,80.08,27677.0,78.5545,78.6134,78.5349,78.5938,27677.0
2024-02-16 14:10:00,80.11,80.13,79.99,79.99,11326.0,78.6232,78.6429,78.5055,78.5055,11326.0
2024-02-16 14:15:00,79.98,80.03,79.96,79.98,14861.0,78.4956,78.5447,78.476,78.4956,14861.0
2024-02-16 14:20:00,79.98,80.05,79.96,80.01,8669.0,78.4956,78.5643,78.476,78.5251,8669.0
2024-02-16 14:25:00,80.03,80.03,79.99,79.99,7000.0,78.5447,78.5447,78.5055,78.5055,7000.0
2024-02-16 14:30:00,79.98,79.99,79.78,79.79,10386.0,78.4956,78.5055,78.2994,78.3092,10386.0
2024-02-16 14:35:00,79.82,79.83,79.65,79.76,34160.0,78.3386,78.3484,78.1718,78.2797,34160.0
2024-02-16 14:40:00,79.74,79.79,79.69,79.72,42646.0,78.2601,78.3092,78.211,78.2405,42646.0
2024-02-16 14:45:00,79.7,79.7,78.89,79.09,110552.0,78.2208,78.2208,77.4259,77.6222,110552.0
2024-02-16 14:50:00,79.08,79.14,78.94,79.04,43512.0,77.6123,77.6712,77.4749,77.5731,43512.0
2024-02-16 14:55:00,79.03,79.14,78.95,79.13,38817.0,77.5633,77.6712,77.4848,77.6614,38817.0
2024-02-16 15:00:00,79.13,79.24,79.05,79.07,20656.0,77.6614,77.7694,77.5829,77.6025,20656.0
2024-02-16 15:05:00,79.09,79.18,79.06,79.12,7600.0,77.6222,77.7105,77.5927,77.6516,7600.0
2024-02-16 15:10:00,79.1,79.11,78.98,79.03,26318.0,77.632,77.6418,77.5142,77.5633,26318.0
2024-02-16 15:15:00,79.06,79.18,79.03,79.18,19854.0,77.5927,77.7105,77.5633,77.7105,19854.0
2024-02-16 15:20:00,79.19,79.28,79.08,79.23,37795.0,77.7203,77.8086,77.6123,77.7596,37795.0
2024-02-16 15:25:00,79.25,79.26,79.16,79.26,22182.0,77.7792,77.789,77.6909,77.789,22182.0
2024-02-16 15:30:00,79.27,79.32,79.19,79.24,32248.0,77.7988,77.8479,77.7203,77.7694,32248.0
2024-02-16 15:35:00,79.27,79.27,79.08,79.1,11207.0,77.7988,77.7988,77.6123,77.632,11207.0
2024-02-16 15:40:00,79.1,79.1,78.8,78.83,49766.0,77.632,77.632,77.3375,77.367,49766.0
2024-02-16 15:45:00,78.83,78.92,78.64,78.64,35849.0,77.367,77.4553,77.1805,77.1805,35849.0
2024-02-16 15:50:00,78.65,79.0,78.61,78.87,72323.0,77.1903,77.5338,77.1511,77.4062,72323.0
2024-02-16 15:55:00,78.87,78.95,78.79,78.88,95264.0,77.4062,77.4848,77.3277,77.4161,95264.0
2024-02-20 09:30:00,78.42,78.94,78.2,78.9,115291.0,76.9646,77.4749,76.7487,77.4357,115291.0
2024-02-20 09:35:00,78.87,78.96,78.63,78.67,72854.0,77.4062,77.4946,77.1707,77.21,72854.0
2024-02-20 09:40:00,78.66,78.89,78.61,78.69,122357.0,77.2001,77.4259,77.1511,77.2296,122357.0
2024-02-20 09:45:00,78.7,78.77,78.55,78.59,72974.0,77.2394,77.3081,77.0922,77.1314,72974.0
2024-02-20 09:50:00,78.58,78.82,78.57,78.79,87697.0,77.1216,77.3572,77.1118,77.3277,87697.0
2024-02-20 09:55:00,78.78,78.92,78.69,78.76,56592.0,77.3179,77.4553,77.2296,77.2983,56592.0
2024-02-20 10:00:00,78.76,78.8,78.59,78.6,89960.0,77.2983,77.3375,77.1314,77.1413,89960.0
2024-02-20 10:05:00,78.6,78.73,78.47,78.61,53217.0,77.1413,77.2688,77.0137,77.1511,53217.0
2024-02-20 10:10:00,78.6,78.7,78.4,78.45,76602.0,77.1413,77.2394,76.945,76.994,76602.0
2024-02-20 10:15:00,78.44,78.63,78.4,78.53,53986.0,76.9842,77.1707,76.945,77.0726,53986.0
2024-02-20 10:20:00,78.52,78.75,78.5,78.71,53414.0,77.0627,77.2885,77.0431,77.2492,53414.0
2024-02-20 10:25:00,78.69,78.93,78.63,78.85,75772.0,77.2296,77.4651,77.1707,77.3866,75772.0
2024-02-20 10:30:00,78.87,78.87,78.56,78.56,68006.0,77.4062,77.4062,77.102,77.102,68006.0
2024-02-20 10:35:00,78.57,78.73,78.53,78.73,54492.0,77.1118,77.2688,77.0726,77.2688,54492.0
2024-02-20 10:40:00,78.71,78.85,78.7,78.73,43810.0,77.2492,77.3866,77.2394,77.2688,43810.0
2024-02-20 10:45:00,78.73,78.91,78.73,78.87,40709.0,77.2688,77.4455,77.2688,77.4062,40709.0
2024-02-20 10:50:00,78.87,79.06,78.87,78.96,66333.0,77.4062,77.5927,77.4062,77.4946,66333.0
2024-02-20 10:55:00,78.96,78.97,78.82,78.97,44212.0,77.4946,77.5044,77.3572,77.5044,44212.0
2024-02-20 11:00:00,78.98,79.06,78.84,78.94,63248.0,77.5142,77.5927,77.3768,77.4749,63248.0
2024-02-20 11:05:00,78.95,79.03,78.93,78.97,38147.0,77.4848,77.5633,77.4651,77.5044,38147.0
2024-02-20 11:10:00,78.98,78.98,78.88,78.88,21882.0,77.5142,77.5142,77.4161,77.4161,21882.0
2024-02-20 11:15:00,78.89,78.96,78.84,78.84,25528.0,77.4259,77.4946,77.3768,77.3768,25528.0
2024-02-20 11:20:00,78.84,78.85,78.7,78.81,18050.0,77.3768,77.3866,77.2394,77.3474,18050.0
2024-02-20 11:25:00,78.8,78.83,78.75,78.78,25904.0,77.3375,77.367,77.2885,77.3179,25904.0
2024-02-20 11:30:00,78.79,78.82,78.54,78.61,53078.0,77.3277,77.3572,77.0824,77.1511,53078.0
2024-02-20 11:35:00,78.61,78.65,78.54,78.62,27578.0,77.1511,77.1903,77.0824,77.1609,27578.0
2024-02-20 11:40:00,78.58,78.62,78.53,78.62,21200.0,77.1216,77.1609,77.0726,77.1609,21200.0
2024-02-20 11:45:00,78.62,78.63,78.52,78.52,33002.0,77.1609,77.1707,77.0627,77.0627,33002.0
2024-02-20 11:50:00,78.52,78.61,78.51,78.55,34277.0,77.0627,77.1511,77.0529,77.0922,34277.0
2024-02-20 11:55:00,78.54,78.54,78.28,78.32,45971.0,77.0824,77.0824,76.8272,76.8665,45971.0
2024-02-20 12:00:00,78.32,78.32,77.97,78.01,79535.0,76.8665,76.8665,76.5229,76.5622,79535.0
2024-02-20 12:05:00,78.01,78.14,77.99,78.1,36340.0,76.5622,76.6898,76.5426,76.6505,36340.0
2024-02-20 12:10:00,78.08,78.14,78.04,78.06,24650.0,76.6309,76.6898,76.5916,76.6113,24650.0
2024-02-20 12:15:00,78.07,78.08,77.93,77.99,25517.0,76.6211,76.6309,76.4837,76.5426,25517.0
2024-02-20 12:20:00,77.99,78.08,77.96,77.97,18443.0,76.5426,76.6309,76.5131,76.5229,18443.0
2024-02-20 12:25:00,77.96,78.03,77.93,77.99,17067.0,76.5131,76.5818,76.4837,76.5426,17067.0
2024-02-20 12:30:00,77.99,78.18,77.99,78.18,15574.0,76.5426,76.729,76.5426,76.729,15574.0
2024-02-20 12:35:00,78.15,78.16,77.82,77.85,36613.0,76.6996,76.7094,76.3757,76.4052,36613.0
2024-02-20 12:40:00,77.85,78.11,77.85,78.09,32116.0,76.4052,76.6603,76.4052,76.6407,32116.0
2024-02-20 12:45:00,78.09,78.17,77.98,77.98,25092.0,76.6407,76.7192,76.5328,76.5328,25092.0
2024-02-20 12:50:00,78.0,78.16,77.94,78.13,28605.0,76.5524,76.7094,76.4935,76.68,28605.0
2024-02-20 12:55:00,78.14,78.25,78.11,78.24,25932.0,76.6898,76.7977,76.6603,76.7879,25932.0
2024-02-20 13:00:00,78.25,78.32,78.24,78.26,27858.0,76.7977,76.8665,76.7879,76.8076,27858.0
2024-02-20 13:05:00,78.25,78.34,78.22,78.31,29298.0,76.7977,76.8861,76.7683,76.8566,29298.0
2024-02-20 13:10:00,78.32,78.35,78.29,78.3,30956.0,76.8665,76.8959,76.837,76.8468,30956.0
2024-02-20 13:15:00,78.28,78.3,78.06,78.3,29321.0,76.8272,76.8468,76.6113,76.8468,29321.0
2024-02-20 13:20:00,78.28,78.47,78.28,78.43,35169.0,76.8272,77.0137,76.8272,76.9744,35169.0
2024-02-20 13:25:00,78.44,78.44,78.14,78.21,35220.0,76.9842,76.9842,76.6898,76.7585,35220.0
2024-02-20 13:30:00,78.21,78.22,78.05,78.17,46616.0,76.7585,76.7683,76.6015,76.7192,46616.0
2024-02-20 13:35:00,78.16,78.25,78.07,78.25,20233.0,76.7094,76.7977,76.6211,76.7977,20233.0
2024-02-20 13:40:00,78.22,78.46,78.22,78.44,22828.0,76.7683,77.0039,76.7683,76.9842,22828.0
2024-02-20 13:45:00,78.43,78.47,78.38,78.41,22395.0,76.9744,77.0137,76.9253,76.9548,22395.0
2024-02-20 13:50:00,78.42,78.56,78.39,78.4,13602.0,76.9646,77.102,76.9352,76.945,13602.0
2024-02-20 13:55:00,78.38,78.5,78.38,78.48,14707.0,76.9253,77.0431,76.9253,77.0235,14707.0
2024-02-20 14:00:00,78.49,78.5,78.28,78.29,27706.0,77.0333,77.0431,76.8272,76.837,27706.0
2024-02-20 14:05:00,78.3,78.37,78.27,78.35,16635.0,76.8468,76.9155,76.8174,76.8959,16635.0
2024-02-20 14:10:00,78.36,78.39,78.28,78.32,21066.0,76.9057,76.9352,76.8272,76.8665,21066.0
2024-02-20 14:15:00,78.31,78.48,78.18,78.45,35594.0,76.8566,77.0235,76.729,76.994,35594.0
2024-02-20 14:20:00,78.46,78.46,78.23,78.29,46968.0,77.0039,77.0039,76.7781,76.837,46968.0
2024-02-20 14:25:00,78.29,78.45,78.25,78.45,31719.0,76.837,76.994,76.7977,76.994,31719.0
2024-02-20 14:30:00,78.44,78.47,78.3,78.34,21541.0,76.9842,77.0137,76.8468,76.8861,21541.0
2024-02-20 14:35:00,78.35,78.38,78.31,78.37,17521.0,76.8959,76.9253,76.8566,76.9155,17521.0
2024-02-20 14:40:00,78.37,78.5,78.35,78.38,30028.0,76.9155,77.0431,76.8959,76.9253,30028.0
2024-02-20 14:45:00,78.37,78.62,78.37,78.61,56708.0,76.9155,77.1609,76.9155,77.1511,56708.0
2024-02-20 14:50:00,78.61,78.68,78.57,78.58,35779.0,77.1511,77.2198,77.1118,77.1216,35779.0
2024-02-20 14:55:00,78.59,78.69,78.58,78.69,26611.0,77.1314,77.2296,77.1216,77.2296,26611.0
2024-02-20 15:00:00,78.72,78.73,78.5,78.56,49922.0,77.259,77.2688,77.0431,77.102,49922.0
2024-02-20 15:05:00,78.56,78.64,78.54,78.6,18636.0,77.102,77.1805,77.0824,77.1413,18636.0
2024-02-20 15:10:00,78.6,78.65,78.53,78.53,30633.0,77.1413,77.1903,77.0726,77.0726,30633.0
2024-02-20 15:15:00,78.52,78.55,78.46,78.47,29831.0,77.0627,77.0922,77.0039,77.0137,29831.0
2024-02-20 15:20:00,78.47,78.59,78.46,78.53,25895.0,77.0137,77.1314,77.0039,77.0726,25895.0
2024-02-20 15:25:00,78.54,78.67,78.54,78.64,34497.0,77.0824,77.21,77.0824,77.1805,34497.0
2024-02-20 15:30:00,78.65,78.68,77.98,78.07,161607.0,77.1903,77.2198,76.5328,76.6211,161607.0
2024-02-20 15:35:00,78.05,78.25,77.96,78.11,98889.0,76.6015,76.7977,76.5131,76.6603,98889.0
2024-02-20 15:40:00,78.09,78.27,78.09,78.23,69936.0,76.6407,76.8174,76.6407,76.7781,69936.0
2024-02-20 15:45:00,78.22,78.35,78.16,78.23,31507.0,76.7683,76.8959,76.7094,76.7781,31507.0
2024-02-20 15:50:00,78.23,78.31,78.17,78.3,105048.0,76.7781,76.8566,76.7192,76.8468,105048.0
2024-02-20 15:55:00,78.31,78.57,78.19,78.56,181510.0,76.8566,77.1118,76.7389,77.102,181510.0
2024-02-21 09:30:00,78.06,78.34,77.43,77.46,227988.0,76.6113,76.8861,75.993,76.0224,227988.0
2024-02-21 09:35:00,77.45,77.85,77.38,77.79,103145.0,76.0126,76.4052,75.9439,76.3463,103145.0
2024-02-21 09:40:00,77.79,77.82,77.69,77.72,47201.0,76.3463,76.3757,76.2481,76.2776,47201.0
2024-02-21 09:45:00,77.67,77.83,77.64,77.71,74797.0,76.2285,76.3855,76.1991,76.2678,74797.0
2024-02-21 09:50:00,77.72,77.87,77.7,77.73,46135.0,76.2776,76.4248,76.258,76.2874,46135.0
2024-02-21 09:55:00,77.76,77.78,77.66,77.74,43242.0,76.3168,76.3365,76.2187,76.2972,43242.0
2024-02-21 10:00:00,77.75,78.02,77.7,78.0,88466.0,76.307,76.572,76.258,76.5524,88466.0
2024-02-21 10:05:00,77.98,78.11,77.87,78.11,33185.0,76.5328,76.6603,76.4248,76.6603,33185.0
2024-02-21 10:10:00,78.12,78.23,78.1,78.11,37381.0,76.6702,76.7781,76.6505,76.6603,37381.0
2024-02-21 10:15:00,78.12,78.17,78.08,78.13,56595.0,76.6702,76.7192,76.6309,76.68,56595.0
2024-02-21 10:20:00,78.14,78.2,78.12,78.14,29905.0,76.6898,76.7487,76.6702,76.6898,29905.0
2024-02-21 10:25:00,78.12,78.15,77.97,77.99,65816.0,76.6702,76.6996,76.5229,76.5426,65816.0
2024-02-21 10:30:00,77.99,78.0,77.78,77.79,44745.0,76.5426,76.5524,76.3365,76.3463,44745.0
2024-02-21 10:35:00,77.78,77.95,77.75,77.95,24661.0,76.3365,76.5033,76.307,76.5033,24661.0
2024-02-21 10:40:00,77.95,77.98,77.83,77.84,32828.0,76.5033,76.5328,76.3855,76.3954,32828.0
2024-02-21 10:45:00,77.85,77.99,77.82,77.98,38119.0,76.4052,76.5426,76.3757,76.5328,38119.0
2024-02-21 10:50:00,78.02,78.02,77.94,77.95,18870.0,76.572,76.572,76.4935,76.5033,18870.0
2024-02-21 10:55:00,77.94,77.99,77.9,77.9,16052.0,76.4935,76.5426,76.4542,76.4542,16052.0
2024-02-21 11:00:00,77.91,77.96,77.85,77.89,42798.0,76.4641,76.5131,76.4052,76.4444,42798.0
2024-02-21 11:05:00,77.88,78.14,77.87,78.1,33949.0,76.4346,76.6898,76.4248,76.6505,33949.0
2024-02-21 11:10:00,78.11,78.23,78.09,78.22,28542.0,76.6603,76.7781,76.6407,76.7683,28542.0
2024-02-21 11:15:00,78.23,78.25,78.16,78.2,15452.0,76.7781,76.7977,76.7094,76.7487,15452.0
2024-02-21 11:20:00,78.2,78.25,78.19,78.24,8134.0,76.7487,76.7977,76.7389,76.7879,8134.0
2024-02-21 11:25:00,78.24,78.24,78.1,78.12,13716.0,76.7879,76.7879,76.6505,76.6702,13716.0
2024-02-21 11:30:00,78.11,78.12,78.02,78.02,20932.0,76.6603,76.6702,76.572,76.572,20932.0
2024-02-21 11:35:00,78.05,78.06,77.91,78.01,29975.0,76.6015,76.6113,76.4641,76.5622,29975.0
2024-02-21 11:40:00,78.0,78.08,77.97,78.06,8871.0,76.5524,76.6309,76.5229,76.6113,8871.0
2024-02-21 11:45:00,78.07,78.07,77.98,78.04,8500.0,76.6211,76.6211,76.5328,76.5916,8500.0
2024-02-21 11:50:00,78.04,78.09,78.03,78.07,10750.0,76.5916,76.6407,76.5818,76.6211,10750.0
2024-02-21 11:55:00,78.09,78.13,78.06,78.09,5430.0,76.6407,76.68,76.6113,76.6407,5430.0
2024-02-21 12:00:00,78.09,78.11,77.98,78.02,9729.0,76.6407,76.6603,76.5328,76.572,9729.0
2024-02-21 12:05:00,78.01,78.01,77.83,77.91,18954.0,76.5622,76.5622,76.3855,76.4641,18954.0
2024-02-21 12:10:00,77.92,77.92,77.84,77.91,17674.0,76.4739,76.4739,76.3954,76.4641,17674.0
2024-02-21 12:15:00,77.92,78.01,77.87,78.0,14427.0,76.4739,76.5622,76.4248,76.5524,14427.0
2024-02-21 12:20:00,78.0,78.05,77.94,78.01,9001.0,76.5524,76.6015,76.4935,76.5622,9001.0
2024-02-21 12:25:00,78.01,78.01,77.88,77.89,10764.0,76.5622,76.5622,76.4346,76.4444,10764.0
2024-02-21 12:30:00,77.9,77.92,77.84,77.89,4500.0,76.4542,76.4739,76.3954,76.4444,4500.0
2024-02-21 12:35:00,77.88,77.92,77.84,77.87,9898.0,76.4346,76.4739,76.3954,76.4248,9898.0
2024-02-21 12:40:00,77.88,77.88,77.62,77.7,23092.0,76.4346,76.4346,76.1794,76.258,23092.0
2024-02-21 12:45:00,77.7,77.95,77.7,77.94,9175.0,76.258,76.5033,76.258,76.4935,9175.0
2024-02-21 12:50:00,77.94,78.09,77.92,78.08,10588.0,76.4935,76.6407,76.4739,76.6309,10588.0
2024-02-21 12:55:00,78.09,78.12,78.04,78.1,13920.0,76.6407,76.6702,76.5916,76.6505,13920.0
2024-02-21 13:00:00,78.1,78.11,77.61,77.83,73684.0,76.6505,76.6603,76.1696,76.3855,73684.0
2024-02-21 13:05:00,77.84,77.96,77.77,77.95,23790.0,76.3954,76.5131,76.3267,76.5033,23790.0
2024-02-21 13:10:00,77.95,78.12,77.95,78.09,17322.0,76.5033,76.6702,76.5033,76.6407,17322.0
2024-02-21 13:15:00,78.1,78.22,78.09,78.13,21006.0,76.6505,76.7683,76.6407,76.68,21006.0
2024-02-21 13:20:00,78.17,78.18,78.06,78.18,13051.0,76.7192,76.729,76.6113,76.729,13051.0
2024-02-21 13:25:00,78.15,78.16,78.05,78.12,24071.0,76.6996,76.7094,76.6015,76.6702,24071.0
2024-02-21 13:30:00,78.13,78.17,78.05,78.07,11427.0,76.68,76.7192,76.6015,76.6211,11427.0
2024-02-21 13:35:00,78.09,78.16,78.08,78.15,4026.0,76.6407,76.7094,76.6309,76.6996,4026.0
2024-02-21 13:40:00,78.15,78.2,78.1,78.12,3400.0,76.6996,76.7487,76.6505,76.6702,3400.0
2024-02-21 13:45:00,78.13,78.18,78.1,78.16,17348.0,76.68,76.729,76.6505,76.7094,17348.0
2024-02-21 13:50:00,78.18,78.19,78.1,78.1,3186.0,76.729,76.7389,76.6505,76.6505,3186.0
2024-02-21 13:55:00,78.09,78.18,78.06,78.12,7434.0,76.6407,76.729,76.6113,76.6702,7434.0
2024-02-21 14:00:00,78.08,78.41,77.85,78.25,62473.0,76.6309,76.9548,76.4052,76.7977,62473.0
2024-02-21 14:05:00,78.25,78.31,78.17,78.24,30823.0,76.7977,76.8566,76.7192,76.7879,30823.0
2024-02-21 14:10:00,78.23,78.25,78.03,78.04,24283.0,76.7781,76.7977,76.5818,76.5916,24283.0
2024-02-21 14:15:00,77.97,78.14,77.87,77.92,30565.0,76.5229,76.6898,76.4248,76.4739,30565.0
2024-02-21 14:20:00,77.91,77.99,77.71,77.74,21321.0,76.4641,76.5426,76.2678,76.2972,21321.0
2024-02-21 14:25:00,77.73,77.81,77.55,77.73,28016.0,76.2874,76.3659,76.1107,76.2874,28016.0
2024-02-21 14:30:00,77.75,77.75,77.58,77.63,10500.0,76.307,76.307,76.1402,76.1893,10500.0
2024-02-21 14:35:00,77.63,77.66,77.41,77.48,16822.0,76.1893,76.2187,75.9733,76.042,16822.0
2024-02-21 14:40:00,77.46,77.49,77.31,77.33,37795.0,76.0224,76.0519,75.8752,75.8948,37795.0
2024-02-21 14:45:00,77.35,77.49,77.31,77.48,26118.0,75.9145,76.0519,75.8752,76.042,26118.0
2024-02-21 14:50:00,77.51,77.57,77.47,77.54,7647.0,76.0715,76.1304,76.0322,76.1009,7647.0
2024-02-21 14:55:00,77.57,77.68,77.56,77.67,18754.0,76.1304,76.2383,76.1206,76.2285,18754.0
2024-02-21 15:00:00,77.62,77.64,77.5,77.52,11166.0,76.1794,76.1991,76.0617,76.0813,11166.0
2024-02-21 15:05:00,77.48,77.5,77.43,77.44,6350.0,76.042,76.0617,75.993,76.0028,6350.0
2024-02-21 15:10:00,77.45,77.45,77.31,77.35,12825.0,76.0126,76.0126,75.8752,75.9145,12825.0
2024-02-21 15:15:00,77.33,77.43,77.19,77.26,36151.0,75.8948,75.993,75.7574,75.8261,36151.0
2024-02-21 15:20:00,77.26,77.28,77.06,77.21,25378.0,75.8261,75.8458,75.6298,75.7771,25378.0
2024-02-21 15:25:00,77.21,77.44,77.21,77.4,35955.0,75.7771,76.0028,75.7771,75.9635,35955.0
2024-02-21 15:30:00,77.42,77.71,77.4,77.69,53622.0,75.9832,76.2678,75.9635,76.2481,53622.0
2024-02-21 15:35:00,77.69,78.1,77.69,77.99,42527.0,76.2481,76.6505,76.2481,76.5426,42527.0
2024-02-21 15:40:00,78.02,78.22,77.98,78.12,28012.0,76.572,76.7683,76.5328,76.6702,28012.0
2024-02-21 15:45:00,78.1,78.17,78.02,78.12,26682.0,76.6505,76.7192,76.572,76.6702,26682.0
2024-02-21 15:50:00,78.14,78.54,78.14,78.52,51761.0,76.6898,77.0824,76.6898,77.0627,51761.0
2024-02-21 15:55:00,78.52,78.79,78.52,78.72,88695.0,77.0627,77.3277,77.0627,77.259,88695.0
2024-02-22 09:30:00,80.0,80.37,79.77,80.23,232649.0,78.5153,78.8784,78.2895,78.741,232649.0
2024-02-22 09:35:00,80.23,80.27,79.98,80.14,143350.0,78.741,78.7803,78.4956,78.6527,143350.0
2024-02-22 09:40:00,80.13,80.14,79.99,80.07,59202.0,78.6429,78.6527,78.5055,78.584,59202.0
2024-02-22 09:45:00,80.11,80.61,80.11,80.57,207436.0,78.6232,79.1139,78.6232,79.0747,207436.0
2024-02-22 09:50:00,80.55,80.89,80.51,80.69,109532.0,79.0551,79.3888,79.0158,79.1925,109532.0
2024-02-22 09:55:00,80.7,81.01,80.64,80.81,57515.0,79.2023,79.5065,79.1434,79.3102,57515.0
2024-02-22 10:00:00,80.81,80.97,80.73,80.8,117854.0,79.3102,79.4673,79.2317,79.3004,117854.0
2024-02-22 10:05:00,80.79,80.79,80.39,80.39,82161.0,79.2906,79.2906,78.898,78.898,82161.0
2024-02-22 10:10:00,80.4,80.48,80.26,80.27,107127.0,78.9078,78.9864,78.7704,78.7803,107127.0
2024-02-22 10:15:00,80.27,80.45,80.2,80.24,71693.0,78.7803,78.9569,78.7116,78.7508,71693.0
2024-02-22 10:20:00,80.26,80.37,80.2,80.35,98721.0,78.7704,78.8784,78.7116,78.8588,98721.0
2024-02-22 10:25:00,80.39,80.43,80.26,80.4,64479.0,78.898,78.9373,78.7704,78.9078,64479.0
2024-02-22 10:30:00,80.4,80.46,80.31,80.45,74791.0,78.9078,78.9667,78.8195,78.9569,74791.0
2024-02-22 10:35:00,80.46,80.48,80.21,80.25,84746.0,78.9667,78.9864,78.7214,78.7606,84746.0
2024-02-22 10:40:00,80.27,80.33,80.15,80.19,73344.0,78.7803,78.8391,78.6625,78.7017,73344.0
2024-02-22 10:45:00,80.19,80.23,80.1,80.19,46602.0,78.7017,78.741,78.6134,78.7017,46602.0
2024-02-22 10:50:00,80.21,80.27,80.17,80.22,32775.0,78.7214,78.7803,78.6821,78.7312,32775.0
2024-02-22 10:55:00,80.22,80.23,80.05,80.05,30006.0,78.7312,78.741,78.5643,78.5643,30006.0
2024-02-22 11:00:00,80.07,80.08,79.89,79.98,70311.0,78.584,78.5938,78.4073,78.4956,70311.0
2024-02-22 11:05:00,79.98,80.15,79.93,80.0,33707.0,78.4956,78.6625,78.4466,78.5153,33707.0
2024-02-22 11:10:00,80.02,80.29,80.01,80.25,39639.0,78.5349,78.7999,78.5251,78.7606,39639.0
2024-02-22 11:15:00,80.24,80.39,80.21,80.3,42271.0,78.7508,78.898,78.7214,78.8097,42271.0
2024-02-22 11:20:00,80.32,80.34,80.23,80.3,24683.0,78.8293,78.849,78.741,78.8097,24683.0
2024-02-22 11:25:00,80.3,80.36,80.21,80.29,25394.0,78.8097,78.8686,78.7214,78.7999,25394.0
2024-02-22 11:30:00,80.31,80.42,80.3,80.39,32979.0,78.8195,78.9275,78.8097,78.898,32979.0
2024-02-22 11:35:00,80.38,80.42,80.28,80.31,29939.0,78.8882,78.9275,78.7901,78.8195,29939.0
2024-02-22 11:40:00,80.31,80.39,80.27,80.38,44115.0,78.8195,78.898,78.7803,78.8882,44115.0
2024-02-22 11:45:00,80.38,80.39,80.1,80.18,88443.0,78.8882,78.898,78.6134,78.6919,88443.0
2024-02-22 11:50:00,80.17,80.28,80.17,80.23,35687.0,78.6821,78.7901,78.6821,78.741,35687.0
2024-02-22 11:55:00,80.27,80.27,80.15,80.2,35547.0,78.7803,78.7803,78.6625,78.7116,35547.0
2024-02-22 12:00:00,80.19,80.3,80.07,80.28,50612.0,78.7017,78.8097,78.584,78.7901,50612.0
2024-02-22 12:05:00,80.27,80.31,80.24,80.29,16148.0,78.7803,78.8195,78.7508,78.7999,16148.0
2024-02-22 12:10:00,80.3,80.32,80.26,80.27,29127.0,78.8097,78.8293,78.7704,78.7803,29127.0
2024-02-22 12:15:00,80.27,80.35,80.23,80.34,33317.0,78.7803,78.8588,78.741,78.849,33317.0
2024-02-22 12:20:00,80.33,80.49,80.32,80.48,27436.0,78.8391,78.9962,78.8293,78.9864,27436.0
2024-02-22 12:25:00,80.48,80.58,80.45,80.53,23199.0,78.9864,79.0845,78.9569,79.0354,23199.0
2024-02-22 12:30:00,80.57,80.65,80.54,80.58,47038.0,79.0747,79.1532,79.0452,79.0845,47038.0
2024-02-22 12:35:00,80.6,80.6,80.49,80.57,29046.0,79.1041,79.1041,78.9962,79.0747,29046.0
2024-02-22 12:40:00,80.56,80.61,80.49,80.57,28549.0,79.0649,79.1139,78.9962,79.0747,28549.0
2024-02-22 12:45:00,80.57,80.65,80.52,80.62,24511.0,79.0747,79.1532,79.0256,79.1238,24511.0
2024-02-22 12:50:00,80.62,80.75,80.6,80.7,22897.0,79.1238,79.2514,79.1041,79.2023,22897.0
2024-02-22 12:55:00,80.7,80.82,80.67,80.74,44383.0,79.2023,79.3201,79.1728,79.2415,44383.0
2024-02-22 13:00:00,80.75,80.75,80.61,80.73,31308.0,79.2514,79.2514,79.1139,79.2317,31308.0
2024-02-22 13:05:00,80.72,80.79,80.68,80.75,26321.0,79.2219,79.2906,79.1827,79.2514,26321.0
2024-02-22 13:10:00,80.75,80.76,80.58,80.6,32394.0,79.2514,79.2612,79.0845,79.1041,32394.0
2024-02-22 13:15:00,80.59,80.72,80.58,80.71,25230.0,79.0943,79.2219,79.0845,79.2121,25230.0
2024-02-22 13:20:00,80.72,80.85,80.7,80.85,19113.0,79.2219,79.3495,79.2023,79.3495,19113.0
2024-02-22 13:25:00,80.86,81.02,80.85,81.02,36311.0,79.3593,79.5163,79.3495,79.5163,36311.0
2024-02-22 13:30:00,81.04,81.1,81.0,81.02,35008.0,79.536,79.5949,79.4967,79.5163,35008.0
2024-02-22 13:35:00,81.04,81.11,81.02,81.1,24546.0,79.536,79.6047,79.5163,79.5949,24546.0
2024-02-22 13:40:00,81.1,81.2,81.09,81.11,24671.0,79.5949,79.693,79.585,79.6047,24671.0
2024-02-22 13:45:00,81.13,81.18,81.1,81.16,26100.0,79.6243,79.6734,79.5949,79.6537,26100.0
2024-02-22 13:50:00,81.15,81.16,81.05,81.16,27089.0,79.6439,79.6537,79.5458,79.6537,27089.0
2024-02-22 13:55:00,81.16,81.2,81.13,81.19,19652.0,79.6537,79.693,79.6243,79.6832,19652.0
2024-02-22 14:00:00,81.19,81.45,81.17,81.39,46223.0,79.6832,79.9384,79.6636,79.8795,46223.0
2024-02-22 14:05:00,81.4,81.44,81.34,81.38,23231.0,79.8893,79.9285,79.8304,79.8697,23231.0
2024-02-22 14:10:00,81.41,81.57,81.38,81.54,38188.0,79.8991,80.0561,79.8697,80.0267,38188.0
2024-02-22 14:15:00,81.55,81.65,81.52,81.58,28008.0,80.0365,80.1346,80.0071,80.0659,28008.0
2024-02-22 14:20:00,81.59,81.85,81.59,81.85,43195.0,80.0758,80.3309,80.0758,80.3309,43195.0
2024-02-22 14:25:00,81.84,81.95,81.83,81.9,31331.0,80.3211,80.4291,80.3113,80.38,31331.0
2024-02-22 14:30:00,81.91,81.93,81.55,81.59,51584.0,80.3898,80.4095,80.0365,80.0758,51584.0
2024-02-22 14:35:00,81.58,81.68,81.55,81.56,22588.0,80.0659,80.1641,80.0365,80.0463,22588.0
2024-02-22 14:40:00,81.56,81.57,81.44,81.56,41590.0,80.0463,80.0561,79.9285,80.0463,41590.0
2024-02-22 14:45:00,81.54,81.55,81.34,81.36,31440.0,80.0267,80.0365,79.8304,79.85,31440.0
2024-02-22 14:50:00,81.35,81.37,81.28,81.32,25970.0,79.8402,79.8598,79.7715,79.8108,25970.0
2024-02-22 14:55:00,81.35,81.37,81.1,81.19,121576.0,79.8402,79.8598,79.5949,79.6832,121576.0
2024-02-22 15:00:00,81.17,81.33,81.15,81.28,35217.0,79.6636,79.8206,79.6439,79.7715,35217.0
2024-02-22 15:05:00,81.28,81.34,81.11,81.13,45408.0,79.7715,79.8304,79.6047,79.6243,45408.0
2024-02-22 15:10:00,81.11,81.27,81.09,81.24,22512.0,79.6047,79.7617,79.585,79.7323,22512.0
2024-02-22 15:15:00,81.24,81.34,81.23,81.34,53887.0,79.7323,79.8304,79.7224,79.8304,53887.0
2024-02-22 15:20:00,81.34,81.45,81.32,81.41,48908.0,79.8304,79.9384,79.8108,79.8991,48908.0
2024-02-22 15:25:00,81.42,81.47,81.35,81.38,43223.0,79.9089,79.958,79.8402,79.8697,43223.0
2024-02-22 15:30:00,81.38,81.38,81.19,81.29,37175.0,79.8697,79.8697,79.6832,79.7813,37175.0
2024-02-22 15:35:00,81.28,81.5,81.24,81.5,48583.0,79.7715,79.9874,79.7323,79.9874,48583.0
2024-02-22 15:40:00,81.52,81.63,81.44,81.44,38943.0,80.0071,80.115,79.9285,79.9285,38943.0
2024-02-22 15:45:00,81.43,81.47,81.37,81.38,55900.0,79.9187,79.958,79.8598,79.8697,55900.0
2024-02-22 15:50:00,81.37,81.6,81.34,81.55,65778.0,79.8598,80.0856,79.8304,80.0365,65778.0
2024-02-22 15:55:00,81.55,81.75,81.32,81.38,157211.0,80.0365,80.2328,79.8108,79.8697,157211.0
2024-02-23 09:30:00,82.12,82.31,81.89,82.05,129500.0,80.5959,80.7824,80.3702,80.5272,129500.0
2024-02-23 09:35:00,82.06,82.19,81.97,82.08,62308.0,80.537,80.6646,80.4487,80.5567,62308.0
2024-02-23 09:40:00,82.07,82.27,82.03,82.22,60572.0,80.5469,80.7431,80.5076,80.6941,60572.0
2024-02-23 09:45:00,82.21,82.34,82.18,82.28,56744.0,80.6843,80.8118,80.6548,80.753,56744.0
2024-02-23 09:50:00,82.29,82.5,82.14,82.49,44423.0,80.7628,80.9689,80.6156,80.9591,44423.0
2024-02-23 09:55:00,82.49,82.69,82.33,82.69,85711.0,80.9591,81.1553,80.802,81.1553,85711.0
2024-02-23 10:00:00,82.69,82.69,82.35,82.47,47105.0,81.1553,81.1553,80.8217,80.9394,47105.0
2024-02-23 10:05:00,82.48,82.63,82.46,82.63,35727.0,80.9492,81.0965,80.9296,81.0965,35727.0
2024-02-23 10:10:00,82.63,82.65,82.52,82.62,39138.0,81.0965,81.1161,80.9885,81.0866,39138.0
2024-02-23 10:15:00,82.62,82.65,82.52,82.54,19206.0,81.0866,81.1161,80.9885,81.0081,19206.0
2024-02-23 10:20:00,82.55,82.69,82.55,82.69,52263.0,81.0179,81.1553,81.0179,81.1553,52263.0
2024-02-23 10:25:00,82.7,82.78,82.61,82.63,54458.0,81.1652,81.2437,81.0768,81.0965,54458.0
2024-02-23 10:30:00,82.64,82.73,82.54,82.62,29491.0,81.1063,81.1946,81.0081,81.0866,29491.0
2024-02-23 10:35:00,82.58,82.71,82.55,82.71,21639.0,81.0474,81.175,81.0179,81.175,21639.0
2024-02-23 10:40:00,82.72,82.77,82.62,82.64,66641.0,81.1848,81.2339,81.0866,81.1063,66641.0
2024-02-23 10:45:00,82.63,82.68,82.44,82.48,48836.0,81.0965,81.1455,80.91,80.9492,48836.0
2024-02-23 10:50:00,82.48,82.6,82.43,82.43,46976.0,80.9492,81.067,80.9002,80.9002,46976.0
2024-02-23 10:55:00,82.43,82.66,82.37,82.65,45923.0,80.9002,81.1259,80.8413,81.1161,45923.0
2024-02-23 11:00:00,82.66,82.69,82.21,82.26,92997.0,81.1259,81.1553,80.6843,80.7333,92997.0
2024-02-23 11:05:00,82.27,82.39,82.25,82.3,33659.0,80.7431,80.8609,80.7235,80.7726,33659.0
2024-02-23 11:10:00,82.3,82.32,82.08,82.14,39141.0,80.7726,80.7922,80.5567,80.6156,39141.0
2024-02-23 11:15:00,82.13,82.25,82.07,82.18,30549.0,80.6057,80.7235,80.5469,80.6548,30549.0
2024-02-23 11:20:00,82.18,82.23,82.13,82.15,21945.0,80.6548,80.7039,80.6057,80.6254,21945.0
2024-02-23 11:25:00,82.15,82.29,82.14,82.27,12794.0,80.6254,80.7628,80.6156,80.7431,12794.0
2024-02-23 11:30:00,82.29,82.29,82.13,82.15,42911.0,80.7628,80.7628,80.6057,80.6254,42911.0
2024-02-23 11:35:00,82.15,82.28,82.15,82.28,30500.0,80.6254,80.753,80.6254,80.753,30500.0
2024-02-23 11:40:00,82.28,82.32,82.2,82.21,32008.0,80.753,80.7922,80.6744,80.6843,32008.0
2024-02-23 11:45:00,82.19,82.28,82.12,82.25,18148.0,80.6646,80.753,80.5959,80.7235,18148.0
2024-02-23 11:50:00,82.25,82.36,82.25,82.35,15277.0,80.7235,80.8315,80.7235,80.8217,15277.0
2024-02-23 11:55:00,82.32,82.37,82.16,82.23,30640.0,80.7922,80.8413,80.6352,80.7039,30640.0
2024-02-23 12:00:00,82.21,82.35,82.21,82.28,17189.0,80.6843,80.8217,80.6843,80.753,17189.0
2024-02-23 12:05:00,82.29,82.43,82.29,82.41,19296.0,80.7628,80.9002,80.7628,80.8805,19296.0
2024-02-23 12:10:00,82.41,82.45,82.36,82.39,12441.0,80.8805,80.9198,80.8315,80.8609,12441.0
2024-02-23 12:15:00,82.41,82.41,82.24,82.34,39179.0,80.8805,80.8805,80.7137,80.8118,39179.0
2024-02-23 12:20:00,82.36,82.39,82.24,82.24,16426.0,80.8315,80.8609,80.7137,80.7137,16426.0
2024-02-23 12:25:00,82.25,82.25,82.04,82.07,42841.0,80.7235,80.7235,80.5174,80.5469,42841.0
2024-02-23 12:30:00,82.08,82.09,81.92,82.08,27227.0,80.5567,80.5665,80.3996,80.5567,27227.0
2024-02-23 12:35:00,82.07,82.12,81.95,82.12,16592.0,80.5469,80.5959,80.4291,80.5959,16592.0
2024-02-23 12:40:00,82.09,82.12,81.95,82.12,45274.0,80.5665,80.5959,80.4291,80.5959,45274.0
2024-02-23 12:45:00,82.11,82.13,82.05,82.13,10813.0,80.5861,80.6057,80.5272,80.6057,10813.0
2024-02-23 12:50:00,82.13,82.13,82.03,82.07,7650.0,80.6057,80.6057,80.5076,80.5469,7650.0
2024-02-23 12:55:00,82.08,82.11,82.0,82.07,3821.0,80.5567,80.5861,80.4782,80.5469,3821.0
2024-02-23 13:00:00,82.05,82.06,81.91,81.95,12047.0,80.5272,80.537,80.3898,80.4291,12047.0
2024-02-23 13:05:00,81.94,82.0,81.93,81.94,13636.0,80.4193,80.4782,80.4095,80.4193,13636.0
2024-02-23 13:10:00,81.93,82.1,81.93,82.06,9136.0,80.4095,80.5763,80.4095,80.537,9136.0
2024-02-23 13:15:00,82.04,82.13,82.03,82.13,10037.0,80.5174,80.6057,80.5076,80.6057,10037.0
2024-02-23 13:20:00,82.15,82.2,82.12,82.19,24492.0,80.6254,80.6744,80.5959,80.6646,24492.0
2024-02-23 13:25:00,82.19,82.21,82.14,82.18,15412.0,80.6646,80.6843,80.6156,80.6548,15412.0
2024-02-23 13:30:00,82.18,82.21,82.08,82.19,14630.0,80.6548,80.6843,80.5567,80.6646,14630.0
2024-02-23 13:35:00,82.18,82.2,82.14,82.15,5227.0,80.6548,80.6744,80.6156,80.6254,5227.0
2024-02-23 13:40:00,82.14,82.14,81.98,82.02,7971.0,80.6156,80.6156,80.4585,80.4978,7971.0
2024-02-23 13:45:00,82.01,82.05,82.0,82.01,7200.0,80.488,80.5272,80.4782,80.488,7200.0
2024-02-23 13:50:00,82.01,82.05,81.92,81.98,7859.0,80.488,80.5272,80.3996,80.4585,7859.0
2024-02-23 13:55:00,81.96,82.0,81.92,81.94,7750.0,80.4389,80.4782,80.3996,80.4193,7750.0
2024-02-23 14:00:00,81.94,81.98,81.78,81.82,15588.0,80.4193,80.4585,80.2622,80.3015,15588.0
2024-02-23 14:05:00,81.85,81.96,81.8,81.81,15077.0,80.3309,80.4389,80.2819,80.2917,15077.0
2024-02-23 14:10:00,81.82,81.83,81.69,81.79,9942.0,80.3015,80.3113,80.1739,80.2721,9942.0
2024-02-23 14:15:00,81.8,81.8,81.69,81.72,8222.0,80.2819,80.2819,80.1739,80.2033,8222.0
2024-02-23 14:20:00,81.73,81.77,81.6,81.63,19008.0,80.2132,80.2524,80.0856,80.115,19008.0
2024-02-23 14:25:00,81.63,81.69,81.57,81.61,22177.0,80.115,80.1739,80.0561,80.0954,22177.0
2024-02-23 14:30:00,81.62,81.74,81.58,81.72,14494.0,80.1052,80.223,80.0659,80.2033,14494.0
2024-02-23 14:35:00,81.71,81.72,81.62,81.71,12350.0,80.1935,80.2033,80.1052,80.1935,12350.0
2024-02-23 14:40:00,81.73,81.74,81.65,81.66,18291.0,80.2132,80.223,80.1346,80.1445,18291.0
2024-02-23 14:45:00,81.67,81.71,81.66,81.69,4655.0,80.1543,80.1935,80.1445,80.1739,4655.0
2024-02-23 14:50:00,81.67,81.79,81.6,81.75,19001.0,80.1543,80.2721,80.0856,80.2328,19001.0
2024-02-23 14:55:00,81.76,81.86,81.76,81.85,13093.0,80.2426,80.3408,80.2426,80.3309,13093.0
2024-02-23 15:00:00,81.84,81.97,81.83,81.95,8350.0,80.3211,80.4487,80.3113,80.4291,8350.0
2024-02-23 15:05:00,81.95,82.0,81.78,81.79,25624.0,80.4291,80.4782,80.2622,80.2721,25624.0
2024-02-23 15:10:00,81.82,81.94,81.79,81.87,16182.0,80.3015,80.4193,80.2721,80.3506,16182.0
2024-02-23 15:15:00,81.89,81.99,81.86,81.96,15395.0,80.3702,80.4683,80.3408,80.4389,15395.0
2024-02-23 15:20:00,81.94,82.01,81.91,81.98,15993.0,80.4193,80.488,80.3898,80.4585,15993.0
2024-02-23 15:25:00,81.98,82.06,81.93,81.95,27134.0,80.4585,80.537,80.4095,80.4291,27134.0
2024-02-23 15:30:00,81.96,82.02,81.86,81.98,24191.0,80.4389,80.4978,80.3408,80.4585,24191.0
2024-02-23 15:35:00,81.99,82.09,81.94,81.98,22322.0,80.4683,80.5665,80.4193,80.4585,22322.0
2024-02-23 15:40:00,81.99,82.02,81.93,81.96,15983.0,80.4683,80.4978,80.4095,80.4389,15983.0
2024-02-23 15:45:00,81.97,82.2,81.95,82.18,30852.0,80.4487,80.6744,80.4291,80.6548,30852.0
2024-02-23 15:50:00,82.21,82.22,81.99,82.03,57438.0,80.6843,80.6941,80.4683,80.5076,57438.0
2024-02-23 15:55:00,82.03,82.08,81.79,81.82,87832.0,80.5076,80.5567,80.2721,80.3015,87832.0
2024-02-26 09:30:00,81.83,82.19,81.74,82.17,109186.0,80.3113,80.6646,80.223,80.645,109186.0
2024-02-26 09:35:00,82.18,82.24,82.11,82.16,96672.0,80.6548,80.7137,80.5861,80.6352,96672.0
2024-02-26 09:40:00,82.16,82.47,82.16,82.37,85114.0,80.6352,80.9394,80.6352,80.8413,85114.0
2024-02-26 09:45:00,82.4,82.48,82.26,82.37,75854.0,80.8707,80.9492,80.7333,80.8413,75854.0
2024-02-26 09:50:00,82.38,82.47,82.34,82.38,52576.0,80.8511,80.9394,80.8118,80.8511,52576.0
2024-02-26 09:55:00,82.37,82.42,82.32,82.38,42217.0,80.8413,80.8904,80.7922,80.8511,42217.0
2024-02-26 10:00:00,82.38,82.39,82.23,82.33,83837.0,80.8511,80.8609,80.7039,80.802,83837.0
2024-02-26 10:05:00,82.33,82.37,82.23,82.25,67543.0,80.802,80.8413,80.7039,80.7235,67543.0
2024-02-26 10:10:00,82.26,82.3,82.08,82.11,44336.0,80.7333,80.7726,80.5567,80.5861,44336.0
2024-02-26 10:15:00,82.11,82.14,81.98,82.04,58408.0,80.5861,80.6156,80.4585,80.5174,58408.0
2024-02-26 10:20:00,82.03,82.25,81.97,82.16,40438.0,80.5076,80.7235,80.4487,80.6352,40438.0
2024-02-26 10:25:00,82.16,82.24,82.16,82.16,25681.0,80.6352,80.7137,80.6352,80.6352,25681.0
2024-02-26 10:30:00,82.17,82.22,82.1,82.22,55038.0,80.645,80.6941,80.5763,80.6941,55038.0
2024-02-26 10:35:00,82.23,82.29,82.12,82.13,29570.0,80.7039,80.7628,80.5959,80.6057,29570.0
2024-02-26 10:40:00,82.12,82.19,82.03,82.05,32190.0,80.5959,80.6646,80.5076,80.5272,32190.0
2024-02-26 10:45:00,82.06,82.1,81.95,81.97,31548.0,80.537,80.5763,80.4291,80.4487,31548.0
2024-02-26 10:50:00,81.96,82.0,81.9,81.97,23173.0,80.4389,80.4782,80.38,80.4487,23173.0
2024-02-26 10:55:00,81.93,81.98,81.81,81.85,29764.0,80.4095,80.4585,80.2917,80.3309,29764.0
2024-02-26 11:00:00,81.88,81.9,81.81,81.82,24433.0,80.3604,80.38,80.2917,80.3015,24433.0
2024-02-26 11:05:00,81.82,81.83,81.68,81.75,47861.0,80.3015,80.3113,80.1641,80.2328,47861.0
2024-02-26 11:10:00,81.75,81.82,81.7,81.78,29813.0,80.2328,80.3015,80.1837,80.2622,29813.0
2024-02-26 11:15:00,81.79,81.92,81.78,81.83,20220.0,80.2721,80.3996,80.2622,80.3113,20220.0
2024-02-26 11:20:00,81.85,81.91,81.79,81.83,48027.0,80.3309,80.3898,80.2721,80.3113,48027.0
2024-02-26 11:25:00,81.82,81.85,81.73,81.84,32044.0,80.3015,80.3309,80.2132,80.3211,32044.0
2024-02-26 11:30:00,81.82,81.87,81.79,81.79,19196.0,80.3015,80.3506,80.2721,80.2721,19196.0
2024-02-26 11:35:00,81.77,81.87,81.72,81.85,24464.0,80.2524,80.3506,80.2033,80.3309,24464.0
2024-02-26 11:40:00,81.87,81.9,81.81,81.84,13397.0,80.3506,80.38,80.2917,80.3211,13397.0
2024-02-26 11:45:00,81.84,81.89,81.82,81.87,6300.0,80.3211,80.3702,80.3015,80.3506,6300.0
2024-02-26 11:50:00,81.89,81.94,81.88,81.93,18585.0,80.3702,80.4193,80.3604,80.4095,18585.0
2024-02-26 11:55:00,81.91,81.95,81.91,81.94,8647.0,80.3898,80.4291,80.3898,80.4193,8647.0
2024-02-26 12:00:00,81.95,81.95,81.76,81.81,37600.0,80.4291,80.4291,80.2426,80.2917,37600.0
2024-02-26 12:05:00,81.8,81.81,81.73,81.73,12044.0,80.2819,80.2917,80.2132,80.2132,12044.0
2024-02-26 12:10:00,81.73,81.83,81.73,81.82,14556.0,80.2132,80.3113,80.2132,80.3015,14556.0
2024-02-26 12:15:00,81.82,81.82,81.73,81.75,8758.0,80.3015,80.3015,80.2132,80.2328,8758.0
2024-02-26 12:20:00,81.77,81.87,81.77,81.87,15010.0,80.2524,80.3506,80.2524,80.3506,15010.0
2024-02-26 12:25:00,81.86,81.94,81.86,81.94,10296.0,80.3408,80.4193,80.3408,80.4193,10296.0
2024-02-26 12:30:00,81.91,81.95,81.83,81.88,11945.0,80.3898,80.4291,80.3113,80.3604,11945.0
2024-02-26 12:35:00,81.87,81.91,81.83,81.85,10390.0,80.3506,80.3898,80.3113,80.3309,10390.0
2024-02-26 12:40:00,81.85,81.88,81.79,81.81,37500.0,80.3309,80.3604,80.2721,80.2917,37500.0
2024-02-26 12:45:00,81.8,81.83,81.75,81.78,8728.0,80.2819,80.3113,80.2328,80.2622,8728.0
2024-02-26 12:50:00,81.77,81.77,81.64,81.69,18027.0,80.2524,80.2524,80.1248,80.1739,18027.0
2024-02-26 12:55:00,81.67,81.75,81.67,81.69,3993.0,80.1543,80.2328,80.1543,80.1739,3993.0
2024-02-26 13:00:00,81.71,81.73,81.6,81.7,39641.0,80.1935,80.2132,80.0856,80.1837,39641.0
2024-02-26 13:05:00,81.7,81.77,81.68,81.72,6732.0,80.1837,80.2524,80.1641,80.2033,6732.0
2024-02-26 13:10:00,81.76,81.84,81.75,81.83,6947.0,80.2426,80.3211,80.2328,80.3113,6947.0
2024-02-26 13:15:00,81.81,81.87,81.7,81.71,26968.0,80.2917,80.3506,80.1837,80.1935,26968.0
2024-02-26 13:20:00,81.69,81.71,81.62,81.67,45151.0,80.1739,80.1935,80.1052,80.1543,45151.0
2024-02-26 13:25:00,81.64,81.64,81.37,81.46,34953.0,80.1248,80.1248,79.8598,79.9482,34953.0
2024-02-26 13:30:00,81.47,81.49,81.25,81.26,50350.0,79.958,79.9776,79.7421,79.7519,50350.0
2024-02-26 13:35:00,81.27,81.29,81.12,81.26,40058.0,79.7617,79.7813,79.6145,79.7519,40058.0
2024-02-26 13:40:00,81.27,81.42,81.27,81.38,17627.0,79.7617,79.9089,79.7617,79.8697,17627.0
2024-02-26 13:45:00,81.39,81.44,81.3,81.33,9408.0,79.8795,79.9285,79.7911,79.8206,9408.0
2024-02-26 13:50:00,81.35,81.42,81.25,81.41,29523.0,79.8402,79.9089,79.7421,79.8991,29523.0
2024-02-26 13:55:00,81.41,81.52,81.4,81.51,13813.0,79.8991,80.0071,79.8893,79.9972,13813.0
2024-02-26 14:00:00,81.55,81.64,81.53,81.64,14067.0,80.0365,80.1248,80.0169,80.1248,14067.0
2024-02-26 14:05:00,81.65,81.77,81.65,81.67,49421.0,80.1346,80.2524,80.1346,80.1543,49421.0
2024-02-26 14:10:00,81.69,81.7,81.52,81.55,37348.0,80.1739,80.1837,80.0071,80.0365,37348.0
2024-02-26 14:15:00,81.56,81.63,81.49,81.63,17725.0,80.0463,80.115,79.9776,80.115,17725.0
2024-02-26 14:20:00,81.64,81.7,81.58,81.69,7606.0,80.1248,80.1837,80.0659,80.1739,7606.0
2024-02-26 14:25:00,81.71,81.71,81.64,81.71,6362.0,80.1935,80.1935,80.1248,80.1935,6362.0
2024-02-26 14:30:00,81.7,81.77,81.61,81.67,18471.0,80.1837,80.2524,80.0954,80.1543,18471.0
2024-02-26 14:35:00,81.67,81.71,81.53,81.62,31681.0,80.1543,80.1935,80.0169,80.1052,31681.0
2024-02-26 14:40:00,81.61,81.63,81.51,81.6,15581.0,80.0954,80.115,79.9972,80.0856,15581.0
2024-02-26 14:45:00,81.59,81.65,81.54,81.62,10010.0,80.0758,80.1346,80.0267,80.1052,10010.0
2024-02-26 14:50:00,81.64,81.79,81.62,81.67,17313.0,80.1248,80.2721,80.1052,80.1543,17313.0
2024-02-26 14:55:00,81.67,81.71,81.6,81.62,12938.0,80.1543,80.1935,80.0856,80.1052,12938.0
2024-02-26 15:00:00,81.63,81.73,81.63,81.68,21710.0,80.115,80.2132,80.115,80.1641,21710.0
2024-02-26 15:05:00,81.72,81.76,81.66,81.75,28134.0,80.2033,80.2426,80.1445,80.2328,28134.0
2024-02-26 15:10:00,81.74,81.86,81.71,81.78,33860.0,80.223,80.3408,80.1935,80.2622,33860.0
2024-02-26 15:15:00,81.76,81.82,81.63,81.66,37270.0,80.2426,80.3015,80.115,80.1445,37270.0
2024-02-26 15:20:00,81.66,81.69,81.6,81.64,34543.0,80.1445,80.1739,80.0856,80.1248,34543.0
2024-02-26 15:25:00,81.63,81.7,81.63,81.69,16833.0,80.115,80.1837,80.115,80.1739,16833.0
2024-02-26 15:30:00,81.71,81.72,81.46,81.55,37184.0,80.1935,80.2033,79.9482,80.0365,37184.0
2024-02-26 15:35:00,81.55,81.63,81.48,81.55,22465.0,80.0365,80.115,79.9678,80.0365,22465.0
2024-02-26 15:40:00,81.57,81.58,81.49,81.56,29728.0,80.0561,80.0659,79.9776,80.0463,29728.0
2024-02-26 15:45:00,81.53,81.7,81.53,81.7,50362.0,80.0169,80.1837,80.0169,80.1837,50362.0
2024-02-26 15:50:00,81.7,81.75,81.46,81.52,62487.0,80.1837,80.2328,79.9482,80.0071,62487.0
2024-02-26 15:55:00,81.51,81.58,81.33,81.39,71049.0,79.9972,80.0659,79.8206,79.8795,71049.0
2024-02-27 09:30:00,81.17,81.21,80.78,80.78,109616.0,79.6636,79.7028,79.2808,79.2808,109616.0
2024-02-27 09:35:00,80.76,80.76,80.55,80.69,68359.0,79.2612,79.2612,79.0551,79.1925,68359.0
2024-02-27 09:40:00,80.67,80.77,80.58,80.68,76254.0,79.1728,79.271,79.0845,79.1827,76254.0
2024-02-27 09:45:00,80.7,80.77,80.62,80.68,50819.0,79.2023,79.271,79.1238,79.1827,50819.0
2024-02-27 09:50:00,80.66,80.72,80.58,80.65,54886.0,79.163,79.2219,79.0845,79.1532,54886.0
2024-02-27 09:55:00,80.68,80.74,80.59,80.7,45426.0,79.1827,79.2415,79.0943,79.2023,45426.0
2024-02-27 10:00:00,80.69,80.87,80.61,80.62,62179.0,79.1925,79.3691,79.1139,79.1238,62179.0
2024-02-27 10:05:00,80.62,80.63,80.44,80.5,84047.0,79.1238,79.1336,78.9471,79.006,84047.0
2024-02-27 10:10:00,80.49,80.54,80.42,80.47,35554.0,78.9962,79.0452,78.9275,78.9765,35554.0
2024-02-27 10:15:00,80.48,80.64,80.48,80.64,35997.0,78.9864,79.1434,78.9864,79.1434,35997.0
2024-02-27 10:20:00,80.63,80.71,80.56,80.6,32472.0,79.1336,79.2121,79.0649,79.1041,32472.0
2024-02-27 10:25:00,80.6,80.67,80.52,80.67,34179.0,79.1041,79.1728,79.0256,79.1728,34179.0
2024-02-27 10:30:00,80.67,80.68,80.57,80.61,27235.0,79.1728,79.1827,79.0747,79.1139,27235.0
2024-02-27 10:35:00,80.59,80.64,80.38,80.41,32610.0,79.0943,79.1434,78.8882,78.9177,32610.0
2024-02-27 10:40:00,80.41,80.42,80.33,80.35,19204.0,78.9177,78.9275,78.8391,78.8588,19204.0
2024-02-27 10:45:00,80.33,80.48,80.29,80.47,48066.0,78.8391,78.9864,78.7999,78.9765,48066.0
2024-02-27 10:50:00,80.48,80.57,80.39,80.43,16044.0,78.9864,79.0747,78.898,78.9373,16044.0
2024-02-27 10:55:00,80.46,80.57,80.45,80.53,11780.0,78.9667,79.0747,78.9569,79.0354,11780.0
2024-02-27 11:00:00,80.54,80.61,80.54,80.56,22835.0,79.0452,79.1139,79.0452,79.0649,22835.0
2024-02-27 11:05:00,80.56,80.56,80.45,80.45,15772.0,79.0649,79.0649,78.9569,78.9569,15772.0
2024-02-27 11:10:00,80.44,80.48,80.4,80.45,11863.0,78.9471,78.9864,78.9078,78.9569,11863.0
2024-02-27 11:15:00,80.44,80.45,80.31,80.37,17350.0,78.9471,78.9569,78.8195,78.8784,17350.0
2024-02-27 11:20:00,80.37,80.43,80.36,80.43,13820.0,78.8784,78.9373,78.8686,78.9373,13820.0
2024-02-27 11:25:00,80.41,80.47,80.33,80.34,32781.0,78.9177,78.9765,78.8391,78.849,32781.0
2024-02-27 11:30:00,80.36,80.46,80.33,80.43,16421.0,78.8686,78.9667,78.8391,78.9373,16421.0
2024-02-27 11:35:00,80.43,80.43,80.2,80.32,42305.0,78.9373,78.9373,78.7116,78.8293,42305.0
2024-02-27 11:40:00,80.31,80.31,80.25,80.25,12067.0,78.8195,78.8195,78.7606,78.7606,12067.0
2024-02-27 11:45:00,80.24,80.29,80.22,80.23,21537.0,78.7508,78.7999,78.7312,78.741,21537.0
2024-02-27 11:50:00,80.27,80.3,80.21,80.22,18870.0,78.7803,78.8097,78.7214,78.7312,18870.0
2024-02-27 11:55:00,80.24,80.29,80.22,80.28,46739.0,78.7508,78.7999,78.7312,78.7901,46739.0
2024-02-27 12:00:00,80.29,80.33,80.29,80.3,10439.0,78.7999,78.8391,78.7999,78.8097,10439.0
2024-02-27 12:05:00,80.3,80.31,80.26,80.27,5347.0,78.8097,78.8195,78.7704,78.7803,5347.0
2024-02-27 12:10:00,80.28,80.31,80.25,80.26,23298.0,78.7901,78.8195,78.7606,78.7704,23298.0
2024-02-27 12:15:00,80.27,80.3,80.2,80.28,39829.0,78.7803,78.8097,78.7116,78.7901,39829.0
2024-02-27 12:20:00,80.28,80.33,80.19,80.23,33669.0,78.7901,78.8391,78.7017,78.741,33669.0
2024-02-27 12:25:00,80.23,80.34,80.22,80.29,19200.0,78.741,78.849,78.7312,78.7999,19200.0
2024-02-27 12:30:00,80.3,80.4,80.29,80.37,41810.0,78.8097,78.9078,78.7999,78.8784,41810.0
2024-02-27 12:35:00,80.39,80.4,80.26,80.26,12471.0,78.898,78.9078,78.7704,78.7704,12471.0
2024-02-27 12:40:00,80.25,80.31,80.22,80.28,51881.0,78.7606,78.8195,78.7312,78.7901,51881.0
2024-02-27 12:45:00,80.28,80.35,80.28,80.33,45866.0,78.7901,78.8588,78.7901,78.8391,45866.0
2024-02-27 12:50:00,80.32,80.37,80.3,80.34,20600.0,78.8293,78.8784,78.8097,78.849,20600.0
2024-02-27 12:55:00,80.35,80.35,80.25,80.25,14106.0,78.8588,78.8588,78.7606,78.7606,14106.0
2024-02-27 13:00:00,80.26,80.44,80.17,80.4,40109.0,78.7704,78.9471,78.6821,78.9078,40109.0
2024-02-27 13:05:00,80.42,80.45,80.34,80.4,9771.0,78.9275,78.9569,78.849,78.9078,9771.0
2024-02-27 13:10:00,80.41,80.43,80.37,80.37,17006.0,78.9177,78.9373,78.8784,78.8784,17006.0
2024-02-27 13:15:00,80.38,80.42,80.33,80.33,5953.0,78.8882,78.9275,78.8391,78.8391,5953.0
2024-02-27 13:20:00,80.35,80.45,80.29,80.41,27088.0,78.8588,78.9569,78.7999,78.9177,27088.0
2024-02-27 13:25:00,80.42,80.45,80.29,80.29,8138.0,78.9275,78.9569,78.7999,78.7999,8138.0
2024-02-27 13:30:00,80.31,80.35,80.24,80.34,21779.0,78.8195,78.8588,78.7508,78.849,21779.0
2024-02-27 13:35:00,80.34,80.39,80.31,80.38,6100.0,78.849,78.898,78.8195,78.8882,6100.0
2024-02-27 13:40:00,80.38,80.42,80.36,80.41,21199.0,78.8882,78.9275,78.8686,78.9177,21199.0
2024-02-27 13:45:00,80.39,80.45,80.36,80.42,14041.0,78.898,78.9569,78.8686,78.9275,14041.0
2024-02-27 13:50:00,80.44,80.48,80.39,80.4,23164.0,78.9471,78.9864,78.898,78.9078,23164.0
2024-02-27 13:55:00,80.42,80.51,80.4,80.42,28519.0,78.9275,79.0158,78.9078,78.9275,28519.0
2024-02-27 14:00:00,80.45,80.49,80.41,80.43,12145.0,78.9569,78.9962,78.9177,78.9373,12145.0
2024-02-27 14:05:00,80.42,80.46,80.41,80.41,6224.0,78.9275,78.9667,78.9177,78.9177,6224.0
2024-02-27 14:10:00,80.42,80.45,80.41,80.43,10095.0,78.9275,78.9569,78.9177,78.9373,10095.0
2024-02-27 14:15:00,80.43,80.63,80.43,80.59,25842.0,78.9373,79.1336,78.9373,79.0943,25842.0
2024-02-27 14:20:00,80.6,80.6,80.46,80.55,6855.0,79.1041,79.1041,78.9667,79.0551,6855.0
2024-02-27 14:25:00,80.55,80.56,80.47,80.53,8892.0,79.0551,79.0649,78.9765,79.0354,8892.0
2024-02-27 14:30:00,80.52,80.6,80.52,80.53,12273.0,79.0256,79.1041,79.0256,79.0354,12273.0
2024-02-27 14:35:00,80.53,80.56,80.5,80.51,11723.0,79.0354,79.0649,79.006,79.0158,11723.0
2024-02-27 14:40:00,80.52,80.55,80.46,80.48,7125.0,79.0256,79.0551,78.9667,78.9864,7125.0
2024-02-27 14:45:00,80.49,80.5,80.4,80.47,35818.0,78.9962,79.006,78.9078,78.9765,35818.0
2024-02-27 14:50:00,80.47,80.54,80.41,80.51,10353.0,78.9765,79.0452,78.9177,79.0158,10353.0
2024-02-27 14:55:00,80.54,80.66,80.54,80.64,19055.0,79.0452,79.163,79.0452,79.1434,19055.0
2024-02-27 15:00:00,80.65,80.68,80.59,80.63,21476.0,79.1532,79.1827,79.0943,79.1336,21476.0
2024-02-27 15:05:00,80.64,80.64,80.59,80.6,33950.0,79.1434,79.1434,79.0943,79.1041,33950.0
2024-02-27 15:10:00,80.62,80.69,80.62,80.64,4755.0,79.1238,79.1925,79.1238,79.1434,4755.0
2024-02-27 15:15:00,80.66,80.66,80.49,80.52,54247.0,79.163,79.163,78.9962,79.0256,54247.0
2024-02-27 15:20:00,80.53,80.72,80.51,80.71,20318.0,79.0354,79.2219,79.0158,79.2121,20318.0
2024-02-27 15:25:00,80.72,80.8,80.65,80.77,21598.0,79.2219,79.3004,79.1532,79.271,21598.0
2024-02-27 15:30:00,80.77,80.77,80.69,80.76,8597.0,79.271,79.271,79.1925,79.2612,8597.0
2024-02-27 15:35:00,80.75,80.83,80.73,80.83,9880.0,79.2514,79.3299,79.2317,79.3299,9880.0
2024-02-27 15:40:00,80.81,80.9,80.74,80.77,99400.0,79.3102,79.3986,79.2415,79.271,99400.0
2024-02-27 15:45:00,80.76,80.78,80.57,80.69,186250.0,79.2612,79.2808,79.0747,79.1925,186250.0
2024-02-27 15:50:00,80.69,80.79,80.68,80.72,91572.0,79.1925,79.2906,79.1827,79.2219,91572.0
2024-02-27 15:55:00,80.71,80.85,80.69,80.76,67921.0,79.2121,79.3495,79.1925,79.2612,67921.0
2024-02-28 09:30:00,79.62,79.8,79.42,79.6,244470.0,78.1423,78.319,77.946,78.1227,244470.0
2024-02-28 09:35:00,79.62,79.65,79.44,79.5,80242.0,78.1423,78.1718,77.9657,78.0246,80242.0
2024-02-28 09:40:00,79.51,79.7,79.49,79.7,65935.0,78.0344,78.2208,78.0147,78.2208,65935.0
2024-02-28 09:45:00,79.71,79.84,79.68,79.75,84735.0,78.2307,78.3582,78.2012,78.2699,84735.0
2024-02-28 09:50:00,79.75,79.75,79.49,79.62,74328.0,78.2699,78.2699,78.0147,78.1423,74328.0
2024-02-28 09:55:00,79.62,79.71,79.56,79.63,30787.0,78.1423,78.2307,78.0834,78.1521,30787.0
2024-02-28 10:00:00,79.66,79.77,79.61,79.72,50706.0,78.1816,78.2895,78.1325,78.2405,50706.0
2024-02-28 10:05:00,79.73,79.86,79.72,79.84,68304.0,78.2503,78.3779,78.2405,78.3582,68304.0
2024-02-28 10:10:00,79.84,79.96,79.84,79.91,47477.0,78.3582,78.476,78.3582,78.4269,47477.0
2024-02-28 10:15:00,79.92,80.02,79.89,79.93,29824.0,78.4368,78.5349,78.4073,78.4466,29824.0
2024-02-28 10:20:00,79.92,79.97,79.87,79.94,14249.0,78.4368,78.4858,78.3877,78.4564,14249.0
2024-02-28 10:25:00,79.96,80.05,79.92,80.05,36683.0,78.476,78.5643,78.4368,78.5643,36683.0
2024-02-28 10:30:00,80.03,80.24,80.0,80.22,39880.0,78.5447,78.7508,78.5153,78.7312,39880.0
2024-02-28 10:35:00,80.24,80.33,80.23,80.28,35268.0,78.7508,78.8391,78.741,78.7901,35268.0
2024-02-28 10:40:00,80.29,80.4,80.28,80.36,37775.0,78.7999,78.9078,78.7901,78.8686,37775.0
2024-02-28 10:45:00,80.34,80.43,80.29,80.43,54976.0,78.849,78.9373,78.7999,78.9373,54976.0
2024-02-28 10:50:00,80.42,80.47,80.31,80.35,27429.0,78.9275,78.9765,78.8195,78.8588,27429.0
2024-02-28 10:55:00,80.35,80.42,80.31,80.41,20887.0,78.8588,78.9275,78.8195,78.9177,20887.0
2024-02-28 11:00:00,80.44,80.59,80.43,80.57,47174.0,78.9471,79.0943,78.9373,79.0747,47174.0
2024-02-28 11:05:00,80.57,80.64,80.38,80.4,54955.0,79.0747,79.1434,78.8882,78.9078,54955.0
2024-02-28 11:10:00,80.4,80.53,80.39,80.51,21021.0,78.9078,79.0354,78.898,79.0158,21021.0
2024-02-28 11:15:00,80.52,80.53,80.42,80.45,24769.0,79.0256,79.0354,78.9275,78.9569,24769.0
2024-02-28 11:20:00,80.48,80.49,80.4,80.41,9922.0,78.9864,78.9962,78.9078,78.9177,9922.0
2024-02-28 11:25:00,80.42,80.42,80.35,80.42,23421.0,78.9275,78.9275,78.8588,78.9275,23421.0
2024-02-28 11:30:00,80.42,80.45,80.17,80.24,23248.0,78.9275,78.9569,78.6821,78.7508,23248.0
2024-02-28 11:35:00,80.26,80.33,80.26,80.33,21000.0,78.7704,78.8391,78.7704,78.8391,21000.0
2024-02-28 11:40:00,80.32,80.37,80.29,80.37,15405.0,78.8293,78.8784,78.7999,78.8784,15405.0
2024-02-28 11:45:00,80.38,80.44,80.38,80.43,27302.0,78.8882,78.9471,78.8882,78.9373,27302.0
2024-02-28 11:50:00,80.46,80.48,80.42,80.43,17511.0,78.9667,78.9864,78.9275,78.9373,17511.0
2024-02-28 11:55:00,80.43,80.43,80.36,80.38,15392.0,78.9373,78.9373,78.8686,78.8882,15392.0
2024-02-28 12:00:00,80.38,80.48,80.32,80.48,22597.0,78.8882,78.9864,78.8293,78.9864,22597.0
2024-02-28 12:05:00,80.46,80.46,80.36,80.37,9299.0,78.9667,78.9667,78.8686,78.8784,9299.0
2024-02-28 12:10:00,80.36,80.48,80.36,80.4,13700.0,78.8686,78.9864,78.8686,78.9078,13700.0
2024-02-28 12:15:00,80.39,80.44,80.39,80.39,16548.0,78.898,78.9471,78.898,78.898,16548.0
2024-02-28 12:20:00,80.38,80.46,80.37,80.46,26592.0,78.8882,78.9667,78.8784,78.9667,26592.0
2024-02-28 12:25:00,80.45,80.47,80.33,80.41,21339.0,78.9569,78.9765,78.8391,78.9177,21339.0
2024-02-28 12:30:00,80.4,80.4,80.21,80.28,59887.0,78.9078,78.9078,78.7214,78.7901,59887.0
2024-02-28 12:35:00,80.27,80.31,80.21,80.24,42435.0,78.7803,78.8195,78.7214,78.7508,42435.0
2024-02-28 12:40:00,80.21,80.33,80.18,80.32,24753.0,78.7214,78.8391,78.6919,78.8293,24753.0
2024-02-28 12:45:00,80.3,80.32,80.28,80.29,12456.0,78.8097,78.8293,78.7901,78.7999,12456.0
2024-02-28 12:50:00,80.28,80.32,80.2,80.26,12968.0,78.7901,78.8293,78.7116,78.7704,12968.0
2024-02-28 12:55:00,80.27,80.3,80.21,80.23,6121.0,78.7803,78.8097,78.7214,78.741,6121.0
2024-02-28 13:00:00,80.21,80.29,80.17,80.26,24333.0,78.7214,78.7999,78.6821,78.7704,24333.0
2024-02-28 13:05:00,80.24,80.27,80.14,80.19,26147.0,78.7508,78.7803,78.6527,78.7017,26147.0
2024-02-28 13:10:00,80.17,80.27,80.15,80.26,14200.0,78.6821,78.7803,78.6625,78.7704,14200.0
2024-02-28 13:15:00,80.29,80.36,80.24,80.31,24470.0,78.7999,78.8686,78.7508,78.8195,24470.0
2024-02-28 13:20:00,80.31,80.43,80.28,80.42,13588.0,78.8195,78.9373,78.7901,78.9275,13588.0
2024-02-28 13:25:00,80.42,80.54,80.42,80.53,31447.0,78.9275,79.0452,78.9275,79.0354,31447.0
2024-02-28 13:30:00,80.55,80.64,80.51,80.56,34597.0,79.0551,79.1434,79.0158,79.0649,34597.0
2024-02-28 13:35:00,80.58,80.64,80.57,80.62,26584.0,79.0845,79.1434,79.0747,79.1238,26584.0
2024-02-28 13:40:00,80.62,80.64,80.52,80.53,15800.0,79.1238,79.1434,79.0256,79.0354,15800.0
2024-02-28 13:45:00,80.53,80.53,80.44,80.48,37833.0,79.0354,79.0354,78.9471,78.9864,37833.0
2024-02-28 13:50:00,80.46,80.5,80.41,80.5,5213.0,78.9667,79.006,78.9177,79.006,5213.0
2024-02-28 13:55:00,80.49,80.55,80.49,80.53,3379.0,78.9962,79.0551,78.9962,79.0354,3379.0
2024-02-28 14:00:00,80.54,80.55,80.43,80.46,4774.0,79.0452,79.0551,78.9373,78.9667,4774.0
2024-02-28 14:05:00,80.45,80.45,80.28,80.3,29891.0,78.9569,78.9569,78.7901,78.8097,29891.0
2024-02-28 14:10:00,80.26,80.29,80.04,80.07,25882.0,78.7704,78.7999,78.5545,78.584,25882.0
2024-02-28 14:15:00,80.07,80.21,79.99,80.19,43593.0,78.584,78.7214,78.5055,78.7017,43593.0
2024-02-28 14:20:00,80.15,80.27,80.15,80.2,5635.0,78.6625,78.7803,78.6625,78.7116,5635.0
2024-02-28 14:25:00,80.22,80.23,80.1,80.1,4657.0,78.7312,78.741,78.6134,78.6134,4657.0
2024-02-28 14:30:00,80.09,80.09,79.97,80.03,11197.0,78.6036,78.6036,78.4858,78.5447,11197.0
2024-02-28 14:35:00,80.01,80.06,79.91,80.04,18120.0,78.5251,78.5742,78.4269,78.5545,18120.0
2024-02-28 14:40:00,80.05,80.05,79.97,80.0,5908.0,78.5643,78.5643,78.4858,78.5153,5908.0
2024-02-28 14:45:00,79.98,80.09,79.98,80.07,18234.0,78.4956,78.6036,78.4956,78.584,18234.0
2024-02-28 14:50:00,80.07,80.17,79.97,80.15,24419.0,78.584,78.6821,78.4858,78.6625,24419.0
2024-02-28 14:55:00,80.15,80.35,80.15,80.32,18271.0,78.6625,78.8588,78.6625,78.8293,18271.0
2024-02-28 15:00:00,80.33,80.51,80.3,80.45,14608.0,78.8391,79.0158,78.8097,78.9569,14608.0
2024-02-28 15:05:00,80.41,80.41,80.19,80.23,12764.0,78.9177,78.9177,78.7017,78.741,12764.0
2024-02-28 15:10:00,80.24,80.28,80.16,80.26,10042.0,78.7508,78.7901,78.6723,78.7704,10042.0
2024-02-28 15:15:00,80.24,80.36,80.23,80.34,14660.0,78.7508,78.8686,78.741,78.849,14660.0
2024-02-28 15:20:00,80.34,80.48,80.31,80.44,21153.0,78.849,78.9864,78.8195,78.9471,21153.0
2024-02-28 15:25:00,80.42,80.57,80.4,80.57,12784.0,78.9275,79.0747,78.9078,79.0747,12784.0
2024-02-28 15:30:00,80.57,80.6,80.52,80.59,10682.0,79.0747,79.1041,79.0256,79.0943,10682.0
2024-02-28 15:35:00,80.6,80.6,80.55,80.58,12897.0,79.1041,79.1041,79.0551,79.0845,12897.0
2024-02-28 15:40:00,80.58,80.62,80.54,80.54,11703.0,79.0845,79.1238,79.0452,79.0452,11703.0
2024-02-28 15:45:00,80.55,80.62,80.46,80.6,10775.0,79.0551,79.1238,78.9667,79.1041,10775.0
2024-02-28 15:50:00,80.6,80.6,80.39,80.49,31624.0,79.1041,79.1041,78.898,78.9962,31624.0
2024-02-28 15:55:00,80.5,80.74,80.5,80.71,52264.0,79.006,79.2415,79.006,79.2121,52264.0
2024-02-29 09:30:00,81.26,81.51,80.92,81.41,182601.0,79.7519,79.9972,79.4182,79.8991,182601.0
2024-02-29 09:35:00,81.41,81.44,81.16,81.16,91683.0,79.8991,79.9285,79.6537,79.6537,91683.0
2024-02-29 09:40:00,81.18,81.18,81.05,81.09,82576.0,79.6734,79.6734,79.5458,79.585,82576.0
2024-02-29 09:45:00,81.12,81.16,80.99,81.03,87760.0,79.6145,79.6537,79.4869,79.5262,87760.0
2024-02-29 09:50:00,81.03,81.13,80.98,80.98,25389.0,79.5262,79.6243,79.4771,79.4771,25389.0
2024-02-29 09:55:00,80.98,81.08,80.86,81.03,46044.0,79.4771,79.5752,79.3593,79.5262,46044.0
2024-02-29 10:00:00,81.05,81.09,80.94,81.01,41770.0,79.5458,79.585,79.4378,79.5065,41770.0
2024-02-29 10:05:00,81.04,81.1,80.77,80.84,60503.0,79.536,79.5949,79.271,79.3397,60503.0
2024-02-29 10:10:00,80.84,80.84,80.15,80.18,122052.0,79.3397,79.3397,78.6625,78.6919,122052.0
2024-02-29 10:15:00,80.16,80.34,80.15,80.3,106218.0,78.6723,78.849,78.6625,78.8097,106218.0
2024-02-29 10:20:00,80.31,80.45,80.25,80.42,45406.0,78.8195,78.9569,78.7606,78.9275,45406.0
2024-02-29 10:25:00,80.43,80.65,80.43,80.65,102987.0,78.9373,79.1532,78.9373,79.1532,102987.0
2024-02-29 10:30:00,80.65,80.73,80.55,80.57,74121.0,79.1532,79.2317,79.0551,79.0747,74121.0
2024-02-29 10:35:00,80.56,80.68,80.54,80.64,42596.0,79.0649,79.1827,79.0452,79.1434,42596.0
2024-02-29 10:40:00,80.63,80.64,80.45,80.47,52128.0,79.1336,79.1434,78.9569,78.9765,52128.0
2024-02-29 10:45:00,80.47,80.67,80.36,80.66,40856.0,78.9765,79.1728,78.8686,79.163,40856.0
2024-02-29 10:50:00,80.65,80.67,80.42,80.43,33449.0,79.1532,79.1728,78.9275,78.9373,33449.0
2024-02-29 10:55:00,80.43,80.64,80.41,80.64,31902.0,78.9373,79.1434,78.9177,79.1434,31902.0
2024-02-29 11:00:00,80.65,80.68,80.54,80.68,29849.0,79.1532,79.1827,79.0452,79.1827,29849.0
2024-02-29 11:05:00,80.68,80.83,80.65,80.8,38629.0,79.1827,79.3299,79.1532,79.3004,38629.0
2024-02-29 11:10:00,80.82,80.94,80.8,80.94,48458.0,79.3201,79.4378,79.3004,79.4378,48458.0
2024-02-29 11:15:00,80.92,81.03,80.89,81.03,32691.0,79.4182,79.5262,79.3888,79.5262,32691.0
2024-02-29 11:20:00,81.03,81.03,80.93,80.96,40457.0,79.5262,79.5262,79.428,79.4575,40457.0
2024-02-29 11:25:00,80.95,80.98,80.72,80.73,40460.0,79.4476,79.4771,79.2219,79.2317,40460.0
2024-02-29 11:30:00,80.71,80.72,80.45,80.49,50848.0,79.2121,79.2219,78.9569,78.9962,50848.0
2024-02-29 11:35:00,80.49,80.59,80.05,80.06,99627.0,78.9962,79.0943,78.5643,78.5742,99627.0
2024-02-29 11:40:00,80.05,80.12,79.86,80.05,96553.0,78.5643,78.633,78.3779,78.5643,96553.0
2024-02-29 11:45:00,80.11,80.18,79.99,80.17,35199.0,78.6232,78.6919,78.5055,78.6821,35199.0
2024-02-29 11:50:00,80.16,80.22,80.13,80.18,32036.0,78.6723,78.7312,78.6429,78.6919,32036.0
2024-02-29 11:55:00,80.19,80.31,80.19,80.28,22000.0,78.7017,78.8195,78.7017,78.7901,22000.0
2024-02-29 12:00:00,80.23,80.43,80.21,80.42,37586.0,78.741,78.9373,78.7214,78.9275,37586.0
2024-02-29 12:05:00,80.4,80.43,80.17,80.23,18726.0,78.9078,78.9373,78.6821,78.741,18726.0
2024-02-29 12:10:00,80.25,80.31,80.22,80.28,18100.0,78.7606,78.8195,78.7312,78.7901,18100.0
2024-02-29 12:15:00,80.31,80.38,80.24,80.34,31395.0,78.8195,78.8882,78.7508,78.849,31395.0
2024-02-29 12:20:00,80.34,80.4,80.23,80.29,20777.0,78.849,78.9078,78.741,78.7999,20777.0
2024-02-29 12:25:00,80.29,80.33,80.16,80.2,49862.0,78.7999,78.8391,78.6723,78.7116,49862.0
2024-02-29 12:30:00,80.21,80.31,80.21,80.22,10696.0,78.7214,78.8195,78.7214,78.7312,10696.0
2024-02-29 12:35:00,80.24,80.29,80.23,80.25,8500.0,78.7508,78.7999,78.741,78.7606,8500.0
2024-02-29 12:40:00,80.32,80.39,80.26,80.35,23088.0,78.8293,78.898,78.7704,78.8588,23088.0
2024-02-29 12:45:00,80.33,80.49,80.28,80.44,30654.0,78.8391,78.9962,78.7901,78.9471,30654.0
2024-02-29 12:50:00,80.45,80.62,80.45,80.6,17574.0,78.9569,79.1238,78.9569,79.1041,17574.0
2024-02-29 12:55:00,80.61,80.61,80.54,80.57,16464.0,79.1139,79.1139,79.0452,79.0747,16464.0
2024-02-29 13:00:00,80.58,80.63,80.55,80.58,25938.0,79.0845,79.1336,79.0551,79.0845,25938.0
2024-02-29 13:05:00,80.56,80.57,80.48,80.51,15914.0,79.0649,79.0747,78.9864,79.0158,15914.0
2024-02-29 13:10:00,80.52,80.63,80.5,80.6,13688.0,79.0256,79.1336,79.006,79.1041,13688.0
2024-02-29 13:15:00,80.6,80.61,80.52,80.54,13022.0,79.1041,79.1139,79.0256,79.0452,13022.0
2024-02-29 13:20:00,80.56,80.59,80.42,80.5,9802.0,79.0649,79.0943,78.9275,79.006,9802.0
2024-02-29 13:25:00,80.51,80.63,80.5,80.57,14247.0,79.0158,79.1336,79.006,79.0747,14247.0
2024-02-29 13:30:00,80.57,80.61,80.53,80.58,20036.0,79.0747,79.1139,79.0354,79.0845,20036.0
2024-02-29 13:35:00,80.57,80.62,80.55,80.61,24850.0,79.0747,79.1238,79.0551,79.1139,24850.0
2024-02-29 13:40:00,80.59,80.59,80.53,80.59,12829.0,79.0943,79.0943,79.0354,79.0943,12829.0
2024-02-29 13:45:00,80.6,80.63,80.49,80.51,9915.0,79.1041,79.1336,78.9962,79.0158,9915.0
2024-02-29 13:50:00,80.5,80.58,80.5,80.57,13267.0,79.006,79.0845,79.006,79.0747,13267.0
2024-02-29 13:55:00,80.56,80.58,80.49,80.54,22050.0,79.0649,79.0845,78.9962,79.0452,22050.0
2024-02-29 14:00:00,80.55,80.68,80.55,80.62,22442.0,79.0551,79.1827,79.0551,79.1238,22442.0
2024-02-29 14:05:00,80.64,80.64,80.52,80.63,14753.0,79.1434,79.1434,79.0256,79.1336,14753.0
2024-02-29 14:10:00,80.59,80.59,80.51,80.58,29732.0,79.0943,79.0943,79.0158,79.0845,29732.0
2024-02-29 14:15:00,80.59,80.75,80.58,80.72,39789.0,79.0943,79.2514,79.0845,79.2219,39789.0
2024-02-29 14:20:00,80.73,80.83,80.71,80.75,14409.0,79.2317,79.3299,79.2121,79.2514,14409.0
2024-02-29 14:25:00,80.73,80.73,80.44,80.53,28406.0,79.2317,79.2317,78.9471,79.0354,28406.0
2024-02-29 14:30:00,80.53,80.62,80.5,80.57,12700.0,79.0354,79.1238,79.006,79.0747,12700.0
2024-02-29 14:35:00,80.59,80.61,80.55,80.57,6200.0,79.0943,79.1139,79.0551,79.0747,6200.0
2024-02-29 14:40:00,80.57,80.59,80.42,80.44,19906.0,79.0747,79.0943,78.9275,78.9471,19906.0
2024-02-29 14:45:00,80.43,80.49,80.34,80.42,43812.0,78.9373,78.9962,78.849,78.9275,43812.0
2024-02-29 14:50:00,80.42,80.45,80.37,80.37,12765.0,78.9275,78.9569,78.8784,78.8784,12765.0
2024-02-29 14:55:00,80.39,80.61,80.37,80.61,12261.0,78.898,79.1139,78.8784,79.1139,12261.0
2024-02-29 15:00:00,80.61,80.72,80.61,80.67,28934.0,79.1139,79.2219,79.1139,79.1728,28934.0
2024-02-29 15:05:00,80.66,80.73,80.64,80.68,17524.0,79.163,79.2317,79.1434,79.1827,17524.0
2024-02-29 15:10:00,80.71,80.73,80.59,80.59,9690.0,79.2121,79.2317,79.0943,79.0943,9690.0
2024-02-29 15:15:00,80.6,80.69,80.6,80.68,12541.0,79.1041,79.1925,79.1041,79.1827,12541.0
2024-02-29 15:20:00,80.67,80.7,80.63,80.69,6948.0,79.1728,79.2023,79.1336,79.1925,6948.0
2024-02-29 15:25:00,80.68,80.8,80.67,80.79,33872.0,79.1827,79.3004,79.1728,79.2906,33872.0
2024-02-29 15:30:00,80.78,80.92,80.78,80.89,20653.0,79.2808,79.4182,79.2808,79.3888,20653.0
2024-02-29 15:35:00,80.9,80.97,80.84,80.93,30770.0,79.3986,79.4673,79.3397,79.428,30770.0
2024-02-29 15:40:00,80.93,81.06,80.9,80.93,18948.0,79.428,79.5556,79.3986,79.428,18948.0
2024-02-29 15:45:00,80.95,81.15,80.95,81.05,36768.0,79.4476,79.6439,79.4476,79.5458,36768.0
2024-02-29 15:50:00,81.06,81.14,80.97,81.07,66318.0,79.5556,79.6341,79.4673,79.5654,66318.0
2024-02-29 15:55:00,81.06,81.36,80.74,80.74,228750.0,79.5556,79.85,79.2415,79.2415,228750.0
2024-03-01 09:30:00,80.7,81.06,80.65,80.9,87056.0,79.2023,79.5556,79.1532,79.3986,87056.0
2024-03-01 09:35:00,80.9,80.93,80.69,80.74,25509.0,79.3986,79.428,79.1925,79.2415,25509.0
2024-03-01 09:40:00,80.72,80.72,80.49,80.58,44086.0,79.2219,79.2219,78.9962,79.0845,44086.0
2024-03-01 09:45:00,80.6,80.67,80.45,80.49,62968.0,79.1041,79.1728,78.9569,78.9962,62968.0
2024-03-01 09:50:00,80.48,80.48,80.13,80.13,78629.0,78.9864,78.9864,78.6429,78.6429,78629.0
2024-03-01 09:55:00,80.15,80.25,80.12,80.25,67678.0,78.6625,78.7606,78.633,78.7606,67678.0
2024-03-01 10:00:00,80.29,80.75,80.09,80.15,248073.0,78.7999,79.2514,78.6036,78.6625,248073.0
2024-03-01 10:05:00,80.17,80.53,80.17,80.48,106115.0,78.6821,79.0354,78.6821,78.9864,106115.0
2024-03-01 10:10:00,80.51,80.7,80.48,80.67,70917.0,79.0158,79.2023,78.9864,79.1728,70917.0
2024-03-01 10:15:00,80.69,80.94,80.69,80.81,95774.0,79.1925,79.4378,79.1925,79.3102,95774.0
2024-03-01 10:20:00,80.82,80.97,80.82,80.94,61507.0,79.3201,79.4673,79.3201,79.4378,61507.0
2024-03-01 10:25:00,80.95,81.13,80.92,81.12,56934.0,79.4476,79.6243,79.4182,79.6145,56934.0
2024-03-01 10:30:00,81.13,81.17,80.89,80.96,111771.0,79.6243,79.6636,79.3888,79.4575,111771.0
2024-03-01 10:35:00,80.95,81.07,80.88,80.9,49402.0,79.4476,79.5654,79.3789,79.3986,49402.0
2024-03-01 10:40:00,80.91,81.18,80.88,81.17,35144.0,79.4084,79.6734,79.3789,79.6636,35144.0
2024-03-01 10:45:00,81.15,81.34,81.15,81.19,55528.0,79.6439,79.8304,79.6439,79.6832,55528.0
2024-03-01 10:50:00,81.26,81.37,81.24,81.31,17270.0,79.7519,79.8598,79.7323,79.801,17270.0
2024-03-01 10:55:00,81.3,81.44,81.14,81.23,51594.0,79.7911,79.9285,79.6341,79.7224,51594.0
2024-03-01 11:00:00,81.23,81.42,81.19,81.39,57525.0,79.7224,79.9089,79.6832,79.8795,57525.0
2024-03-01 11:05:00,81.39,81.52,81.36,81.41,48702.0,79.8795,80.0071,79.85,79.8991,48702.0
2024-03-01 11:10:00,81.39,81.48,81.26,81.26,45512.0,79.8795,79.9678,79.7519,79.7519,45512.0
2024-03-01 11:15:00,81.3,81.42,81.3,81.33,31207.0,79.7911,79.9089,79.7911,79.8206,31207.0
2024-03-01 11:20:00,81.32,81.41,81.29,81.32,30440.0,79.8108,79.8991,79.7813,79.8108,30440.0
2024-03-01 11:25:00,81.32,81.33,81.07,81.07,35881.0,79.8108,79.8206,79.5654,79.5654,35881.0
2024-03-01 11:30:00,81.08,81.09,80.89,80.92,48373.0,79.5752,79.585,79.3888,79.4182,48373.0
2024-03-01 11:35:00,80.94,81.09,80.75,81.08,82352.0,79.4378,79.585,79.2514,79.5752,82352.0
2024-03-01 11:40:00,81.09,81.16,81.05,81.1,27811.0,79.585,79.6537,79.5458,79.5949,27811.0
2024-03-01 11:45:00,81.11,81.2,81.1,81.19,27890.0,79.6047,79.693,79.5949,79.6832,27890.0
2024-03-01 11:50:00,81.22,81.25,81.17,81.25,16108.0,79.7126,79.7421,79.6636,79.7421,16108.0
2024-03-01 11:55:00,81.25,81.34,81.22,81.25,16233.0,79.7421,79.8304,79.7126,79.7421,16233.0
2024-03-01 12:00:00,81.24,81.29,81.16,81.26,24968.0,79.7323,79.7813,79.6537,79.7519,24968.0
2024-03-01 12:05:00,81.25,81.34,81.17,81.23,27467.0,79.7421,79.8304,79.6636,79.7224,27467.0
2024-03-01 12:10:00,81.22,81.41,81.22,81.35,31373.0,79.7126,79.8991,79.7126,79.8402,31373.0
2024-03-01 12:15:00,81.34,81.43,81.3,81.41,11078.0,79.8304,79.9187,79.7911,79.8991,11078.0
2024-03-01 12:20:00,81.42,81.52,81.42,81.47,24473.0,79.9089,80.0071,79.9089,79.958,24473.0
2024-03-01 12:25:00,81.47,81.58,81.45,81.45,18237.0,79.958,80.0659,79.9384,79.9384,18237.0
2024-03-01 12:30:00,81.46,81.5,81.4,81.48,23493.0,79.9482,79.9874,79.8893,79.9678,23493.0
2024-03-01 12:35:00,81.47,81.56,81.44,81.45,52026.0,79.958,80.0463,79.9285,79.9384,52026.0
2024-03-01 12:40:00,81.42,81.45,81.35,81.41,31877.0,79.9089,79.9384,79.8402,79.8991,31877.0
2024-03-01 12:45:00,81.42,81.5,81.34,81.5,28066.0,79.9089,79.9874,79.8304,79.9874,28066.0
2024-03-01 12:50:00,81.53,81.54,81.47,81.51,21910.0,80.0169,80.0267,79.958,79.9972,21910.0
2024-03-01 12:55:00,81.51,81.52,81.39,81.41,11658.0,79.9972,80.0071,79.8795,79.8991,11658.0
2024-03-01 13:00:00,81.4,81.41,81.26,81.3,12989.0,79.8893,79.8991,79.7519,79.7911,12989.0
2024-03-01 13:05:00,81.29,81.38,81.25,81.29,29219.0,79.7813,79.8697,79.7421,79.7813,29219.0
2024-03-01 13:10:00,81.3,81.39,81.28,81.28,8600.0,79.7911,79.8795,79.7715,79.7715,8600.0
2024-03-01 13:15:00,81.3,81.41,81.28,81.31,9022.0,79.7911,79.8991,79.7715,79.801,9022.0
2024-03-01 13:20:00,81.29,81.42,81.27,81.39,23793.0,79.7813,79.9089,79.7617,79.8795,23793.0
2024-03-01 13:25:00,81.4,81.5,81.38,81.45,25453.0,79.8893,79.9874,79.8697,79.9384,25453.0
2024-03-01 13:30:00,81.46,81.5,81.4,81.44,13296.0,79.9482,79.9874,79.8893,79.9285,13296.0
2024-03-01 13:35:00,81.46,81.46,81.34,81.37,12539.0,79.9482,79.9482,79.8304,79.8598,12539.0
2024-03-01 13:40:00,81.38,81.48,81.36,81.46,20528.0,79.8697,79.9678,79.85,79.9482,20528.0
2024-03-01 13:45:00,81.46,81.52,81.37,81.38,12960.0,79.9482,80.0071,79.8598,79.8697,12960.0
2024-03-01 13:50:00,81.39,81.39,81.31,81.38,7092.0,79.8795,79.8795,79.801,79.8697,7092.0
2024-03-01 13:55:00,81.38,81.53,81.38,81.52,15400.0,79.8697,80.0169,79.8697,80.0071,15400.0
2024-03-01 14:00:00,81.51,81.69,81.5,81.68,41293.0,79.9972,80.1739,79.9874,80.1641,41293.0
2024-03-01 14:05:00,81.69,81.72,81.62,81.66,25019.0,80.1739,80.2033,80.1052,80.1445,25019.0
2024-03-01 14:10:00,81.67,81.77,81.64,81.74,37985.0,80.1543,80.2524,80.1248,80.223,37985.0
2024-03-01 14:15:00,81.75,81.8,81.6,81.6,12685.0,80.2328,80.2819,80.0856,80.0856,12685.0
2024-03-01 14:20:00,81.62,81.69,81.49,81.6,18734.0,80.1052,80.1739,79.9776,80.0856,18734.0
2024-03-01 14:25:00,81.61,81.69,81.58,81.65,14927.0,80.0954,80.1739,80.0659,80.1346,14927.0
2024-03-01 14:30:00,81.67,81.71,81.46,81.51,28884.0,80.1543,80.1935,79.9482,79.9972,28884.0
2024-03-01 14:35:00,81.51,81.59,81.44,81.48,18912.0,79.9972,80.0758,79.9285,79.9678,18912.0
2024-03-01 14:40:00,81.49,81.53,81.43,81.44,49406.0,79.9776,80.0169,79.9187,79.9285,49406.0
2024-03-01 14:45:00,81.44,81.52,81.44,81.49,7106.0,79.9285,80.0071,79.9285,79.9776,7106.0
2024-03-01 14:50:00,81.49,81.57,81.49,81.53,15328.0,79.9776,80.0561,79.9776,80.0169,15328.0
2024-03-01 14:55:00,81.55,81.57,81.53,81.56,12045.0,80.0365,80.0561,80.0169,80.0463,12045.0
2024-03-01 15:00:00,81.55,81.55,81.38,81.4,27700.0,80.0365,80.0365,79.8697,79.8893,27700.0
2024-03-01 15:05:00,81.43,81.48,81.27,81.35,34375.0,79.9187,79.9678,79.7617,79.8402,34375.0
2024-03-01 15:10:00,81.34,81.4,81.25,81.38,8372.0,79.8304,79.8893,79.7421,79.8697,8372.0
2024-03-01 15:15:00,81.35,81.43,81.32,81.43,17874.0,79.8402,79.9187,79.8108,79.9187,17874.0
2024-03-01 15:20:00,81.43,81.57,81.4,81.46,35922.0,79.9187,80.0561,79.8893,79.9482,35922.0
2024-03-01 15:25:00,81.45,81.59,81.45,81.56,9469.0,79.9384,80.0758,79.9384,80.0463,9469.0
2024-03-01 15:30:00,81.55,81.61,81.47,81.57,13652.0,80.0365,80.0954,79.958,80.0561,13652.0
2024-03-01 15:35:00,81.55,81.63,81.53,81.57,35773.0,80.0365,80.115,80.0169,80.0561,35773.0
2024-03-01 15:40:00,81.57,81.59,81.5,81.59,41773.0,80.0561,80.0758,79.9874,80.0758,41773.0
2024-03-01 15:45:00,81.59,81.69,81.57,81.63,36556.0,80.0758,80.1739,80.0561,80.115,36556.0
2024-03-01 15:50:00,81.63,81.64,81.46,81.62,43743.0,80.115,80.1248,79.9482,80.1052,43743.0
2024-03-01 15:55:00,81.62,81.71,81.53,81.58,100398.0,80.1052,80.1935,80.0169,80.0659,100398.0
2024-03-04 09:30:00,80.36,81.09,80.36,80.78,219308.0,78.8686,79.585,78.8686,79.2808,219308.0
2024-03-04 09:35:00,80.79,80.83,80.55,80.64,113976.0,79.2906,79.3299,79.0551,79.1434,113976.0
2024-03-04 09:40:00,80.65,80.97,80.6,80.97,83926.0,79.1532,79.4673,79.1041,79.4673,83926.0
2024-03-04 09:45:00,80.97,81.13,80.96,81.12,86421.0,79.4673,79.6243,79.4575,79.6145,86421.0
2024-03-04 09:50:00,81.12,81.21,81.0,81.11,84665.0,79.6145,79.7028,79.4967,79.6047,84665.0
2024-03-04 09:55:00,81.09,81.13,81.04,81.08,35611.0,79.585,79.6243,79.536,79.5752,35611.0
2024-03-04 10:00:00,81.1,81.17,80.98,81.03,53554.0,79.5949,79.6636,79.4771,79.5262,53554.0
2024-03-04 10:05:00,81.04,81.05,80.97,80.99,23796.0,79.536,79.5458,79.4673,79.4869,23796.0
2024-03-04 10:10:00,80.96,80.97,80.83,80.86,40396.0,79.4575,79.4673,79.3299,79.3593,40396.0
2024-03-04 10:15:00,80.86,80.95,80.83,80.95,34835.0,79.3593,79.4476,79.3299,79.4476,34835.0
2024-03-04 10:20:00,80.94,81.1,80.93,81.1,64565.0,79.4378,79.5949,79.428,79.5949,64565.0
2024-03-04 10:25:00,81.11,81.18,81.04,81.18,38865.0,79.6047,79.6734,79.536,79.6734,38865.0
2024-03-04 10:30:00,81.15,81.2,81.12,81.13,21779.0,79.6439,79.693,79.6145,79.6243,21779.0
2024-03-04 10:35:00,81.13,81.13,80.95,80.95,43682.0,79.6243,79.6243,79.4476,79.4476,43682.0
2024-03-04 10:40:00,80.95,81.04,80.94,80.99,38074.0,79.4476,79.536,79.4378,79.4869,38074.0
2024-03-04 10:45:00,81.02,81.02,80.87,80.9,20117.0,79.5163,79.5163,79.3691,79.3986,20117.0
2024-03-04 10:50:00,80.91,80.92,80.84,80.87,15890.0,79.4084,79.4182,79.3397,79.3691,15890.0
2024-03-04 10:55:00,80.83,80.95,80.81,80.95,16093.0,79.3299,79.4476,79.3102,79.4476,16093.0
2024-03-04 11:00:00,80.96,81.02,80.92,80.98,10860.0,79.4575,79.5163,79.4182,79.4771,10860.0
2024-03-04 11:05:00,80.97,81.0,80.88,80.93,8241.0,79.4673,79.4967,79.3789,79.428,8241.0
2024-03-04 11:10:00,80.94,80.98,80.83,80.88,22663.0,79.4378,79.4771,79.3299,79.3789,22663.0
2024-03-04 11:15:00,80.86,80.86,80.77,80.79,14398.0,79.3593,79.3593,79.271,79.2906,14398.0
2024-03-04 11:20:00,80.8,80.86,80.73,80.76,44663.0,79.3004,79.3593,79.2317,79.2612,44663.0
2024-03-04 11:25:00,80.76,80.87,80.73,80.86,14595.0,79.2612,79.3691,79.2317,79.3593,14595.0
2024-03-04 11:30:00,80.85,80.95,80.85,80.87,12292.0,79.3495,79.4476,79.3495,79.3691,12292.0
2024-03-04 11:35:00,80.86,80.98,80.83,80.93,16262.0,79.3593,79.4771,79.3299,79.428,16262.0
2024-03-04 11:40:00,80.91,81.03,80.9,80.95,12550.0,79.4084,79.5262,79.3986,79.4476,12550.0
2024-03-04 11:45:00,80.93,81.02,80.93,81.02,9180.0,79.428,79.5163,79.428,79.5163,9180.0
2024-03-04 11:50:00,81.01,81.08,81.0,81.02,12401.0,79.5065,79.5752,79.4967,79.5163,12401.0
2024-03-04 11:55:00,81.02,81.11,81.0,81.08,8395.0,79.5163,79.6047,79.4967,79.5752,8395.0
2024-03-04 12:00:00,81.09,81.1,80.97,81.07,14331.0,79.585,79.5949,79.4673,79.5654,14331.0
2024-03-04 12:05:00,81.07,81.07,81.01,81.05,6200.0,79.5654,79.5654,79.5065,79.5458,6200.0
2024-03-04 12:10:00,81.05,81.15,81.05,81.09,4785.0,79.5458,79.6439,79.5458,79.585,4785.0
2024-03-04 12:15:00,81.07,81.11,81.01,81.11,5408.0,79.5654,79.6047,79.5065,79.6047,5408.0
2024-03-04 12:20:00,81.12,81.23,81.11,81.21,9263.0,79.6145,79.7224,79.6047,79.7028,9263.0
2024-03-04 12:25:00,81.19,81.36,81.19,81.33,23992.0,79.6832,79.85,79.6832,79.8206,23992.0
2024-03-04 12:30:00,81.34,81.39,81.29,81.39,4352.0,79.8304,79.8795,79.7813,79.8795,4352.0
2024-03-04 12:35:00,81.39,81.44,81.36,81.38,8396.0,79.8795,79.9285,79.85,79.8697,8396.0
2024-03-04 12:40:00,81.4,81.43,81.35,81.35,4190.0,79.8893,79.9187,79.8402,79.8402,4190.0
2024-03-04 12:45:00,81.33,81.35,81.28,81.28,10788.0,79.8206,79.8402,79.7715,79.7715,10788.0
2024-03-04 12:50:00,81.29,81.37,81.29,81.35,3978.0,79.7813,79.8598,79.7813,79.8402,3978.0
2024-03-04 12:55:00,81.36,81.38,81.28,81.29,1650.0,79.85,79.8697,79.7715,79.7813,1650.0
2024-03-04 13:00:00,81.28,81.29,81.19,81.19,9934.0,79.7715,79.7813,79.6832,79.6832,9934.0
2024-03-04 13:05:00,81.18,81.25,81.16,81.19,7495.0,79.6734,79.7421,79.6537,79.6832,7495.0
2024-03-04 13:10:00,81.19,81.19,80.99,81.01,7012.0,79.6832,79.6832,79.4869,79.5065,7012.0
2024-03-04 13:15:00,80.99,81.01,80.95,80.99,16054.0,79.4869,79.5065,79.4476,79.4869,16054.0
2024-03-04 13:20:00,80.99,80.99,80.88,80.9,8650.0,79.4869,79.4869,79.3789,79.3986,8650.0
2024-03-04 13:25:00,80.9,80.97,80.87,80.95,8132.0,79.3986,79.4673,79.3691,79.4476,8132.0
2024-03-04 13:30:00,80.94,80.98,80.87,80.95,10115.0,79.4378,79.4771,79.3691,79.4476,10115.0
2024-03-04 13:35:00,80.94,81.0,80.91,80.96,4091.0,79.4378,79.4967,79.4084,79.4575,4091.0
2024-03-04 13:40:00,80.97,81.07,80.97,81.06,7431.0,79.4673,79.5654,79.4673,79.5556,7431.0
2024-03-04 13:45:00,81.04,81.08,80.99,81.01,4810.0,79.536,79.5752,79.4869,79.5065,4810.0
2024-03-04 13:50:00,81.02,81.03,80.96,81.02,10726.0,79.5163,79.5262,79.4575,79.5163,10726.0
2024-03-04 13:55:00,81.01,81.01,80.93,80.94,8501.0,79.5065,79.5065,79.428,79.4378,8501.0
2024-03-04 14:00:00,80.97,80.98,80.91,80.92,6401.0,79.4673,79.4771,79.4084,79.4182,6401.0
2024-03-04 14:05:00,80.95,80.96,80.86,80.92,6200.0,79.4476,79.4575,79.3593,79.4182,6200.0
2024-03-04 14:10:00,80.9,81.03,80.9,81.03,6678.0,79.3986,79.5262,79.3986,79.5262,6678.0
2024-03-04 14:15:00,81.03,81.11,81.03,81.08,7981.0,79.5262,79.6047,79.5262,79.5752,7981.0
2024-03-04 14:20:00,81.07,81.07,80.88,80.95,4309.0,79.5654,79.5654,79.3789,79.4476,4309.0
2024-03-04 14:25:00,80.93,81.07,80.93,81.06,3931.0,79.428,79.5654,79.428,79.5556,3931.0
2024-03-04 14:30:00,81.06,81.16,81.03,81.13,9144.0,79.5556,79.6537,79.5262,79.6243,9144.0
2024-03-04 14:35:00,81.11,81.51,81.08,81.5,98665.0,79.6047,79.9972,79.5752,79.9874,98665.0
2024-03-04 14:40:00,81.51,81.54,81.39,81.5,37491.0,79.9972,80.0267,79.8795,79.9874,37491.0
2024-03-04 14:45:00,81.5,81.5,81.3,81.41,23689.0,79.9874,79.9874,79.7911,79.8991,23689.0
2024-03-04 14:50:00,81.42,81.5,81.42,81.5,5532.0,79.9089,79.9874,79.9089,79.9874,5532.0
2024-03-04 14:55:00,81.53,81.54,81.39,81.4,5011.0,80.0169,80.0267,79.8795,79.8893,5011.0
2024-03-04 15:00:00,81.37,81.42,81.34,81.34,17070.0,79.8598,79.9089,79.8304,79.8304,17070.0
2024-03-04 15:05:00,81.35,81.47,81.35,81.47,7700.0,79.8402,79.958,79.8402,79.958,7700.0
2024-03-04 15:10:00,81.45,81.51,81.42,81.47,11924.0,79.9384,79.9972,79.9089,79.958,11924.0
2024-03-04 15:15:00,81.46,81.48,81.37,81.37,22425.0,79.9482,79.9678,79.8598,79.8598,22425.0
2024-03-04 15:20:00,81.33,81.33,81.27,81.27,5747.0,79.8206,79.8206,79.7617,79.7617,5747.0
2024-03-04 15:25:00,81.27,81.28,81.12,81.14,19267.0,79.7617,79.7715,79.6145,79.6341,19267.0
2024-03-04 15:30:00,81.17,81.26,81.11,81.14,29948.0,79.6636,79.7519,79.6047,79.6341,29948.0
2024-03-04 15:35:00,81.12,81.13,80.85,81.13,42176.0,79.6145,79.6243,79.3495,79.6243,42176.0
2024-03-04 15:40:00,81.15,81.22,81.04,81.06,26920.0,79.6439,79.7126,79.536,79.5556,26920.0
2024-03-04 15:45:00,81.01,81.02,80.82,80.95,32581.0,79.5065,79.5163,79.3201,79.4476,32581.0
2024-03-04 15:50:00,80.96,81.03,80.84,80.91,44499.0,79.4575,79.5262,79.3397,79.4084,44499.0
2024-03-04 15:55:00,80.9,80.98,80.87,80.92,43794.0,79.3986,79.4771,79.3691,79.4182,43794.0
2024-03-05 09:30:00,80.11,80.29,79.77,79.87,155442.0,78.6232,78.7999,78.2895,78.3877,155442.0
2024-03-05 09:35:00,79.85,79.85,79.63,79.75,72651.0,78.3681,78.3681,78.1521,78.2699,72651.0
2024-03-05 09:40:00,79.76,79.84,79.67,79.81,41779.0,78.2797,78.3582,78.1914,78.3288,41779.0
2024-03-05 09:45:00,79.76,79.86,79.67,79.67,58311.0,78.2797,78.3779,78.1914,78.1914,58311.0
2024-03-05 09:50:00,79.68,79.75,79.44,79.57,65910.0,78.2012,78.2699,77.9657,78.0933,65910.0
2024-03-05 09:55:00,79.55,79.68,79.52,79.66,25830.0,78.0736,78.2012,78.0442,78.1816,25830.0
2024-03-05 10:00:00,79.72,80.28,79.71,80.2,149733.0,78.2405,78.7901,78.2307,78.7116,149733.0
2024-03-05 10:05:00,80.15,80.17,79.74,79.75,75586.0,78.6625,78.6821,78.2601,78.2699,75586.0
2024-03-05 10:10:00,79.72,79.91,79.59,79.88,86693.0,78.2405,78.4269,78.1129,78.3975,86693.0
2024-03-05 10:15:00,79.85,80.01,79.83,79.95,69763.0,78.3681,78.5251,78.3484,78.4662,69763.0
2024-03-05 10:20:00,79.93,79.98,79.74,79.76,54086.0,78.4466,78.4956,78.2601,78.2797,54086.0
2024-03-05 10:25:00,79.75,79.93,79.67,79.91,49042.0,78.2699,78.4466,78.1914,78.4269,49042.0
2024-03-05 10:30:00,79.89,79.89,79.6,79.63,62913.0,78.4073,78.4073,78.1227,78.1521,62913.0
2024-03-05 10:35:00,79.62,79.62,79.51,79.55,50255.0,78.1423,78.1423,78.0344,78.0736,50255.0
2024-03-05 10:40:00,79.55,79.73,79.53,79.66,35513.0,78.0736,78.2503,78.054,78.1816,35513.0
2024-03-05 10:45:00,79.62,79.7,79.34,79.35,39162.0,78.1423,78.2208,77.8675,77.8773,39162.0
2024-03-05 10:50:00,79.36,79.53,79.27,79.28,46356.0,77.8871,78.054,77.7988,77.8086,46356.0
2024-03-05 10:55:00,79.3,79.47,79.28,79.47,32059.0,77.8283,77.9951,77.8086,77.9951,32059.0
2024-03-05 11:00:00,79.46,79.46,79.32,79.39,28935.0,77.9853,77.9853,77.8479,77.9166,28935.0
2024-03-05 11:05:00,79.39,79.47,79.36,79.42,27824.0,77.9166,77.9951,77.8871,77.946,27824.0
2024-03-05 11:10:00,79.41,79.41,79.21,79.26,49330.0,77.9362,77.9362,77.7399,77.789,49330.0
2024-03-05 11:15:00,79.27,79.38,79.19,79.35,44884.0,77.7988,77.9068,77.7203,77.8773,44884.0
2024-03-05 11:20:00,79.35,79.39,79.17,79.39,28033.0,77.8773,77.9166,77.7007,77.9166,28033.0
2024-03-05 11:25:00,79.38,79.39,79.25,79.38,10437.0,77.9068,77.9166,77.7792,77.9068,10437.0
2024-03-05 11:30:00,79.37,79.48,79.37,79.4,51084.0,77.897,78.0049,77.897,77.9264,51084.0
2024-03-05 11:35:00,79.42,79.47,79.29,79.3,23971.0,77.946,77.9951,77.8184,77.8283,23971.0
2024-03-05 11:40:00,79.31,79.33,78.84,78.97,54758.0,77.8381,77.8577,77.3768,77.5044,54758.0
2024-03-05 11:45:00,78.97,79.06,78.91,78.99,41622.0,77.5044,77.5927,77.4455,77.524,41622.0
2024-03-05 11:50:00,78.97,79.0,78.87,78.88,40142.0,77.5044,77.5338,77.4062,77.4161,40142.0
2024-03-05 11:55:00,78.89,79.1,78.84,79.1,23524.0,77.4259,77.632,77.3768,77.632,23524.0
2024-03-05 12:00:00,79.09,79.16,79.04,79.12,30216.0,77.6222,77.6909,77.5731,77.6516,30216.0
2024-03-05 12:05:00,79.09,79.2,79.08,79.18,20400.0,77.6222,77.7301,77.6123,77.7105,20400.0
2024-03-05 12:10:00,79.18,79.32,79.13,79.23,41947.0,77.7105,77.8479,77.6614,77.7596,41947.0
2024-03-05 12:15:00,79.27,79.27,79.2,79.27,14016.0,77.7988,77.7988,77.7301,77.7988,14016.0
2024-03-05 12:20:00,79.26,79.44,79.24,79.44,17089.0,77.789,77.9657,77.7694,77.9657,17089.0
2024-03-05 12:25:00,79.44,79.5,79.41,79.43,26631.0,77.9657,78.0246,77.9362,77.9558,26631.0
2024-03-05 12:30:00,79.43,79.44,79.31,79.35,16035.0,77.9558,77.9657,77.8381,77.8773,16035.0
2024-03-05 12:35:00,79.35,79.37,79.19,79.2,11698.0,77.8773,77.897,77.7203,77.7301,11698.0
2024-03-05 12:40:00,79.18,79.26,79.11,79.25,13263.0,77.7105,77.789,77.6418,77.7792,13263.0
2024-03-05 12:45:00,79.26,79.39,79.2,79.2,46233.0,77.789,77.9166,77.7301,77.7301,46233.0
2024-03-05 12:50:00,79.21,79.22,79.05,79.16,14315.0,77.7399,77.7497,77.5829,77.6909,14315.0
2024-03-05 12:55:00,79.17,79.24,79.07,79.11,11350.0,77.7007,77.7694,77.6025,77.6418,11350.0
2024-03-05 13:00:00,79.09,79.09,79.0,79.05,23769.0,77.6222,77.6222,77.5338,77.5829,23769.0
2024-03-05 13:05:00,79.05,79.16,79.0,79.15,16867.0,77.5829,77.6909,77.5338,77.681,16867.0
2024-03-05 13:10:00,79.18,79.18,79.07,79.11,10100.0,77.7105,77.7105,77.6025,77.6418,10100.0
2024-03-05 13:15:00,79.13,79.15,78.88,78.89,55751.0,77.6614,77.681,77.4161,77.4259,55751.0
2024-03-05 13:20:00,78.88,78.98,78.87,78.94,31783.0,77.4161,77.5142,77.4062,77.4749,31783.0
2024-03-05 13:25:00,78.95,79.09,78.93,79.05,20842.0,77.4848,77.6222,77.4651,77.5829,20842.0
2024-03-05 13:30:00,79.04,79.21,79.0,79.14,18279.0,77.5731,77.7399,77.5338,77.6712,18279.0
2024-03-05 13:35:00,79.13,79.16,78.94,79.0,27169.0,77.6614,77.6909,77.4749,77.5338,27169.0
2024-03-05 13:40:00,78.99,79.02,78.7,78.75,37628.0,77.524,77.5535,77.2394,77.2885,37628.0
2024-03-05 13:45:00,78.75,78.83,78.68,78.7,53050.0,77.2885,77.367,77.2198,77.2394,53050.0
2024-03-05 13:50:00,78.71,78.79,78.52,78.73,34283.0,77.2492,77.3277,77.0627,77.2688,34283.0
2024-03-05 13:55:00,78.7,78.72,78.55,78.57,18891.0,77.2394,77.259,77.0922,77.1118,18891.0
2024-03-05 14:00:00,78.55,78.62,78.49,78.54,45645.0,77.0922,77.1609,77.0333,77.0824,45645.0
2024-03-05 14:05:00,78.55,78.66,78.41,78.65,22735.0,77.0922,77.2001,76.9548,77.1903,22735.0
2024-03-05 14:10:00,78.62,78.72,78.57,78.65,28954.0,77.1609,77.259,77.1118,77.1903,28954.0
2024-03-05 14:15:00,78.66,78.79,78.62,78.63,20371.0,77.2001,77.3277,77.1609,77.1707,20371.0
2024-03-05 14:20:00,78.64,78.74,78.61,78.63,43564.0,77.1805,77.2787,77.1511,77.1707,43564.0
2024-03-05 14:25:00,78.65,78.72,78.63,78.64,25564.0,77.1903,77.259,77.1707,77.1805,25564.0
2024-03-05 14:30:00,78.65,78.65,78.33,78.35,43997.0,77.1903,77.1903,76.8763,76.8959,43997.0
2024-03-05 14:35:00,78.35,78.43,78.27,78.4,17184.0,76.8959,76.9744,76.8174,76.945,17184.0
2024-03-05 14:40:00,78.38,78.38,78.23,78.24,14323.0,76.9253,76.9253,76.7781,76.7879,14323.0
2024-03-05 14:45:00,78.24,78.24,78.07,78.08,57196.0,76.7879,76.7879,76.6211,76.6309,57196.0
2024-03-05 14:50:00,78.08,78.15,77.98,78.01,36054.0,76.6309,76.6996,76.5328,76.5622,36054.0
2024-03-05 14:55:00,78.01,78.02,77.91,77.98,24704.0,76.5622,76.572,76.4641,76.5328,24704.0
2024-03-05 15:00:00,77.95,77.99,77.86,77.93,27614.0,76.5033,76.5426,76.415,76.4837,27614.0
2024-03-05 15:05:00,77.97,78.05,77.92,77.95,13392.0,76.5229,76.6015,76.4739,76.5033,13392.0
2024-03-05 15:10:00,77.94,78.0,77.73,77.76,20124.0,76.4935,76.5524,76.2874,76.3168,20124.0
2024-03-05 15:15:00,77.79,77.83,77.75,77.77,17434.0,76.3463,76.3855,76.307,76.3267,17434.0
2024-03-05 15:20:00,77.77,77.82,77.59,77.75,28611.0,76.3267,76.3757,76.15,76.307,28611.0
2024-03-05 15:25:00,77.71,77.76,77.62,77.64,62596.0,76.2678,76.3168,76.1794,76.1991,62596.0
2024-03-05 15:30:00,77.64,77.88,77.6,77.88,39833.0,76.1991,76.4346,76.1598,76.4346,39833.0
2024-03-05 15:35:00,77.89,77.89,77.79,77.79,34286.0,76.4444,76.4444,76.3463,76.3463,34286.0
2024-03-05 15:40:00,77.78,77.91,77.68,77.86,95293.0,76.3365,76.4641,76.2383,76.415,95293.0
2024-03-05 15:45:00,77.85,78.17,77.81,78.16,58521.0,76.4052,76.7192,76.3659,76.7094,58521.0
2024-03-05 15:50:00,78.17,78.34,78.0,78.31,105464.0,76.7192,76.8861,76.5524,76.8566,105464.0
2024-03-05 15:55:00,78.31,78.5,78.24,78.36,134493.0,76.8566,77.0431,76.7879,76.9057,134493.0
2024-03-06 09:30:00,79.74,80.1,79.51,79.77,153700.0,78.2601,78.6134,78.0344,78.2895,153700.0
2024-03-06 09:35:00,79.76,79.78,79.31,79.31,72713.0,78.2797,78.2994,77.8381,77.8381,72713.0
2024-03-06 09:40:00,79.31,79.51,79.09,79.12,71001.0,77.8381,78.0344,77.6222,77.6516,71001.0
2024-03-06 09:45:00,79.13,79.22,79.04,79.12,56410.0,77.6614,77.7497,77.5731,77.6516,56410.0
2024-03-06 09:50:00,79.11,79.32,79.06,79.3,74906.0,77.6418,77.8479,77.5927,77.8283,74906.0
2024-03-06 09:55:00,79.3,79.4,79.23,79.36,54275.0,77.8283,77.9264,77.7596,77.8871,54275.0
2024-03-06 10:00:00,79.27,79.39,79.1,79.12,69738.0,77.7988,77.9166,77.632,77.6516,69738.0
2024-03-06 10:05:00,79.15,79.35,79.11,79.27,69938.0,77.681,77.8773,77.6418,77.7988,69938.0
2024-03-06 10:10:00,79.28,79.46,79.23,79.36,47440.0,77.8086,77.9853,77.7596,77.8871,47440.0
2024-03-06 10:15:00,79.35,79.58,79.35,79.45,21218.0,77.8773,78.1031,77.8773,77.9755,21218.0
2024-03-06 10:20:00,79.43,79.47,79.28,79.34,34462.0,77.9558,77.9951,77.8086,77.8675,34462.0
2024-03-06 10:25:00,79.33,79.33,79.09,79.17,34415.0,77.8577,77.8577,77.6222,77.7007,34415.0
2024-03-06 10:30:00,79.16,79.43,79.11,79.41,51754.0,77.6909,77.9558,77.6418,77.9362,51754.0
2024-03-06 10:35:00,79.38,79.44,79.24,79.28,38436.0,77.9068,77.9657,77.7694,77.8086,38436.0
2024-03-06 10:40:00,79.29,79.35,79.18,79.28,17471.0,77.8184,77.8773,77.7105,77.8086,17471.0
2024-03-06 10:45:00,79.27,79.34,79.19,79.2,15330.0,77.7988,77.8675,77.7203,77.7301,15330.0
2024-03-06 10:50:00,79.21,79.42,79.17,79.39,20863.0,77.7399,77.946,77.7007,77.9166,20863.0
2024-03-06 10:55:00,79.39,79.53,79.39,79.5,21875.0,77.9166,78.054,77.9166,78.0246,21875.0
2024-03-06 11:00:00,79.5,79.8,79.5,79.57,52672.0,78.0246,78.319,78.0246,78.0933,52672.0
2024-03-06 11:05:00,79.57,79.65,79.56,79.61,15301.0,78.0933,78.1718,78.0834,78.1325,15301.0
2024-03-06 11:10:00,79.62,79.72,79.61,79.71,29112.0,78.1423,78.2405,78.1325,78.2307,29112.0
2024-03-06 11:15:00,79.73,79.81,79.71,79.78,15525.0,78.2503,78.3288,78.2307,78.2994,15525.0
2024-03-06 11:20:00,79.79,79.8,79.75,79.77,11419.0,78.3092,78.319,78.2699,78.2895,11419.0
2024-03-06 11:25:00,79.76,80.01,79.75,80.01,26120.0,78.2797,78.5251,78.2699,78.5251,26120.0
2024-03-06 11:30:00,80.02,80.05,79.69,79.79,24626.0,78.5349,78.5643,78.211,78.3092,24626.0
2024-03-06 11:35:00,79.78,79.91,79.74,79.88,23964.0,78.2994,78.4269,78.2601,78.3975,23964.0
2024-03-06 11:40:00,79.89,79.96,79.83,79.92,18435.0,78.4073,78.476,78.3484,78.4368,18435.0
2024-03-06 11:45:00,79.91,79.95,79.87,79.95,13182.0,78.4269,78.4662,78.3877,78.4662,13182.0
2024-03-06 11:50:00,79.98,80.12,79.97,80.0,38306.0,78.4956,78.633,78.4858,78.5153,38306.0
2024-03-06 11:55:00,80.02,80.04,79.76,79.76,22675.0,78.5349,78.5545,78.2797,78.2797,22675.0
2024-03-06 12:00:00,79.79,79.82,79.67,79.75,27945.0,78.3092,78.3386,78.1914,78.2699,27945.0
2024-03-06 12:05:00,79.77,79.8,79.61,79.73,15859.0,78.2895,78.319,78.1325,78.2503,15859.0
2024-03-06 12:10:00,79.76,79.9,79.74,79.88,48310.0,78.2797,78.4171,78.2601,78.3975,48310.0
2024-03-06 12:15:00,79.9,79.92,79.78,79.8,6054.0,78.4171,78.4368,78.2994,78.319,6054.0
2024-03-06 12:20:00,79.81,79.84,79.79,79.83,7334.0,78.3288,78.3582,78.3092,78.3484,7334.0
2024-03-06 12:25:00,79.84,79.85,79.76,79.78,19036.0,78.3582,78.3681,78.2797,78.2994,19036.0
2024-03-06 12:30:00,79.8,79.93,79.77,79.78,49606.0,78.319,78.4466,78.2895,78.2994,49606.0
2024-03-06 12:35:00,79.78,79.83,79.76,79.79,18100.0,78.2994,78.3484,78.2797,78.3092,18100.0
2024-03-06 12:40:00,79.78,79.83,79.72,79.83,9071.0,78.2994,78.3484,78.2405,78.3484,9071.0
2024-03-06 12:45:00,79.82,79.83,79.68,79.72,11506.0,78.3386,78.3484,78.2012,78.2405,11506.0
2024-03-06 12:50:00,79.72,79.8,79.55,79.56,8585.0,78.2405,78.319,78.0736,78.0834,8585.0
2024-03-06 12:55:00,79.56,79.57,79.48,79.53,10100.0,78.0834,78.0933,78.0049,78.054,10100.0
2024-03-06 13:00:00,79.5,79.58,79.49,79.58,4537.0,78.0246,78.1031,78.0147,78.1031,4537.0
2024-03-06 13:05:00,79.57,79.57,79.41,79.45,7601.0,78.0933,78.0933,77.9362,77.9755,7601.0
2024-03-06 13:10:00,79.44,79.5,79.42,79.5,4051.0,77.9657,78.0246,77.946,78.0246,4051.0
2024-03-06 13:15:00,79.5,79.67,79.48,79.67,10253.0,78.0246,78.1914,78.0049,78.1914,10253.0
2024-03-06 13:20:00,79.7,79.71,79.63,79.64,14131.0,78.2208,78.2307,78.1521,78.162,14131.0
2024-03-06 13:25:00,79.64,79.75,79.63,79.71,22231.0,78.162,78.2699,78.1521,78.2307,22231.0
2024-03-06 13:30:00,79.73,79.73,78.97,79.14,57339.0,78.2503,78.2503,77.5044,77.6712,57339.0
2024-03-06 13:35:00,79.15,79.2,78.8,79.16,46195.0,77.681,77.7301,77.3375,77.6909,46195.0
2024-03-06 13:40:00,79.19,79.44,79.16,79.41,23355.0,77.7203,77.9657,77.6909,77.9362,23355.0
2024-03-06 13:45:00,79.4,79.44,78.75,78.75,55517.0,77.9264,77.9657,77.2885,77.2885,55517.0
2024-03-06 13:50:00,78.74,78.98,78.67,78.82,92262.0,77.2787,77.5142,77.21,77.3572,92262.0
2024-03-06 13:55:00,78.84,79.11,78.81,79.05,20590.0,77.3768,77.6418,77.3474,77.5829,20590.0
2024-03-06 14:00:00,79.04,79.04,78.67,78.73,59606.0,77.5731,77.5731,77.21,77.2688,59606.0
2024-03-06 14:05:00,78.76,79.13,78.76,79.02,43241.0,77.2983,77.6614,77.2983,77.5535,43241.0
2024-03-06 14:10:00,78.97,78.97,78.49,78.55,59936.0,77.5044,77.5044,77.0333,77.0922,59936.0
2024-03-06 14:15:00,78.54,78.69,78.31,78.58,42217.0,77.0824,77.2296,76.8566,77.1216,42217.0
2024-03-06 14:20:00,78.58,78.82,78.58,78.76,24267.0,77.1216,77.3572,77.1216,77.2983,24267.0
2024-03-06 14:25:00,78.75,78.97,78.58,78.93,22909.0,77.2885,77.5044,77.1216,77.4651,22909.0
2024-03-06 14:30:00,78.94,79.01,78.67,78.81,72130.0,77.4749,77.5436,77.21,77.3474,72130.0
2024-03-06 14:35:00,78.8,78.85,78.64,78.76,20366.0,77.3375,77.3866,77.1805,77.2983,20366.0
2024-03-06 14:40:00,78.73,78.89,78.66,78.76,10116.0,77.2688,77.4259,77.2001,77.2983,10116.0
2024-03-06 14:45:00,78.75,78.75,78.45,78.61,36862.0,77.2885,77.2885,76.994,77.1511,36862.0
2024-03-06 14:50:00,78.62,78.87,78.62,78.81,10715.0,77.1609,77.4062,77.1609,77.3474,10715.0
2024-03-06 14:55:00,78.82,78.82,78.46,78.6,41100.0,77.3572,77.3572,77.0039,77.1413,41100.0
2024-03-06 15:00:00,78.55,78.67,78.47,78.67,41966.0,77.0922,77.21,77.0137,77.21,41966.0
2024-03-06 15:05:00,78.67,78.8,78.58,78.64,38975.0,77.21,77.3375,77.1216,77.1805,38975.0
2024-03-06 15:10:00,78.6,78.77,78.38,78.42,19899.0,77.1413,77.3081,76.9253,76.9646,19899.0
2024-03-06 15:15:00,78.44,78.74,78.42,78.59,12665.0,76.9842,77.2787,76.9646,77.1314,12665.0
2024-03-06 15:20:00,78.58,78.61,78.38,78.41,32216.0,77.1216,77.1511,76.9253,76.9548,32216.0
2024-03-06 15:25:00,78.42,78.67,78.41,78.64,20883.0,76.9646,77.21,76.9548,77.1805,20883.0
2024-03-06 15:30:00,78.64,78.72,78.58,78.59,13186.0,77.1805,77.259,77.1216,77.1314,13186.0
2024-03-06 15:35:00,78.57,78.85,78.52,78.83,33954.0,77.1118,77.3866,77.0627,77.367,33954.0
2024-03-06 15:40:00,78.83,78.97,78.77,78.87,32755.0,77.367,77.5044,77.3081,77.4062,32755.0
2024-03-06 15:45:00,78.87,79.09,78.81,79.04,31747.0,77.4062,77.6222,77.3474,77.5731,31747.0
2024-03-06 15:50:00,79.04,79.04,78.73,79.04,51037.0,77.5731,77.5731,77.2688,77.5731,51037.0
2024-03-06 15:55:00,79.06,79.14,78.87,78.97,61221.0,77.5927,77.6712,77.4062,77.5044,61221.0
2024-03-07 09:30:00,79.98,80.25,79.97,80.13,143737.0,78.4956,78.7606,78.4858,78.6429,143737.0
2024-03-07 09:35:00,80.15,80.24,79.93,80.1,78498.0,78.6625,78.7508,78.4466,78.6134,78498.0
2024-03-07 09:40:00,80.11,80.24,79.95,79.99,58167.0,78.6232,78.7508,78.4662,78.5055,58167.0
2024-03-07 09:45:00,80.0,80.05,79.8,80.02,66897.0,78.5153,78.5643,78.319,78.5349,66897.0
2024-03-07 09:50:00,80.01,80.11,79.84,79.84,49880.0,78.5251,78.6232,78.3582,78.3582,49880.0
2024-03-07 09:55:00,79.87,80.03,79.83,80.02,47189.0,78.3877,78.5447,78.3484,78.5349,47189.0
2024-03-07 10:00:00,80.01,80.02,79.77,79.82,31142.0,78.5251,78.5349,78.2895,78.3386,31142.0
2024-03-07 10:05:00,79.83,79.84,79.7,79.78,42967.0,78.3484,78.3582,78.2208,78.2994,42967.0
2024-03-07 10:10:00,79.8,80.0,79.8,79.84,72614.0,78.319,78.5153,78.319,78.3582,72614.0
2024-03-07 10:15:00,79.86,79.94,79.72,79.8,35325.0,78.3779,78.4564,78.2405,78.319,35325.0
2024-03-07 10:20:00,79.79,79.81,79.66,79.7,35161.0,78.3092,78.3288,78.1816,78.2208,35161.0
2024-03-07 10:25:00,79.71,79.9,79.7,79.89,25544.0,78.2307,78.4171,78.2208,78.4073,25544.0
2024-03-07 10:30:00,79.89,79.94,79.79,79.9,36324.0,78.4073,78.4564,78.3092,78.4171,36324.0
2024-03-07 10:35:00,79.9,80.03,79.85,80.03,43764.0,78.4171,78.5447,78.3681,78.5447,43764.0
2024-03-07 10:40:00,80.04,80.33,80.02,80.25,62581.0,78.5545,78.8391,78.5349,78.7606,62581.0
2024-03-07 10:45:00,80.25,80.41,80.25,80.35,32100.0,78.7606,78.9177,78.7606,78.8588,32100.0
2024-03-07 10:50:00,80.33,80.35,80.15,80.15,42303.0,78.8391,78.8588,78.6625,78.6625,42303.0
2024-03-07 10:55:00,80.16,80.21,80.07,80.12,24776.0,78.6723,78.7214,78.584,78.633,24776.0
2024-03-07 11:00:00,80.12,80.12,79.89,79.93,27712.0,78.633,78.633,78.4073,78.4466,27712.0
2024-03-07 11:05:00,79.94,79.95,79.81,79.83,19108.0,78.4564,78.4662,78.3288,78.3484,19108.0
2024-03-07 11:10:00,79.84,79.84,79.62,79.63,28100.0,78.3582,78.3582,78.1423,78.1521,28100.0
2024-03-07 11:15:00,79.62,79.65,79.55,79.58,29829.0,78.1423,78.1718,78.0736,78.1031,29829.0
2024-03-07 11:20:00,79.6,79.7,79.55,79.67,27108.0,78.1227,78.2208,78.0736,78.1914,27108.0
2024-03-07 11:25:00,79.68,79.72,79.57,79.69,40610.0,78.2012,78.2405,78.0933,78.211,40610.0
2024-03-07 11:30:00,79.64,79.64,79.43,79.61,55706.0,78.162,78.162,77.9558,78.1325,55706.0
2024-03-07 11:35:00,79.6,79.67,79.5,79.63,22633.0,78.1227,78.1914,78.0246,78.1521,22633.0
2024-03-07 11:40:00,79.63,79.68,79.53,79.6,22308.0,78.1521,78.2012,78.054,78.1227,22308.0
2024-03-07 11:45:00,79.62,79.64,79.55,79.61,13306.0,78.1423,78.162,78.0736,78.1325,13306.0
2024-03-07 11:50:00,79.67,79.79,79.67,79.79,9862.0,78.1914,78.3092,78.1914,78.3092,9862.0
2024-03-07 11:55:00,79.79,79.92,79.79,79.89,85246.0,78.3092,78.4368,78.3092,78.4073,85246.0
2024-03-07 12:00:00,79.88,79.91,79.72,79.79,33513.0,78.3975,78.4269,78.2405,78.3092,33513.0
2024-03-07 12:05:00,79.79,79.8,79.67,79.71,23675.0,78.3092,78.319,78.1914,78.2307,23675.0
2024-03-07 12:10:00,79.69,79.79,79.66,79.66,20528.0,78.211,78.3092,78.1816,78.1816,20528.0
2024-03-07 12:15:00,79.67,79.74,79.67,79.69,17858.0,78.1914,78.2601,78.1914,78.211,17858.0
2024-03-07 12:20:00,79.7,79.76,79.61,79.75,25013.0,78.2208,78.2797,78.1325,78.2699,25013.0
2024-03-07 12:25:00,79.74,79.76,79.56,79.56,12835.0,78.2601,78.2797,78.0834,78.0834,12835.0
2024-03-07 12:30:00,79.53,79.54,79.43,79.48,28135.0,78.054,78.0638,77.9558,78.0049,28135.0
2024-03-07 12:35:00,79.47,79.57,79.46,79.51,9927.0,77.9951,78.0933,77.9853,78.0344,9927.0
2024-03-07 12:40:00,79.5,79.51,79.27,79.37,42818.0,78.0246,78.0344,77.7988,77.897,42818.0
2024-03-07 12:45:00,79.35,79.5,79.34,79.47,17288.0,77.8773,78.0246,77.8675,77.9951,17288.0
2024-03-07 12:50:00,79.45,79.64,79.41,79.59,33227.0,77.9755,78.162,77.9362,78.1129,33227.0
2024-03-07 12:55:00,79.57,79.64,79.49,79.6,12400.0,78.0933,78.162,78.0147,78.1227,12400.0
2024-03-07 13:00:00,79.62,79.64,79.57,79.61,27413.0,78.1423,78.162,78.0933,78.1325,27413.0
2024-03-07 13:05:00,79.62,79.71,79.5,79.68,26879.0,78.1423,78.2307,78.0246,78.2012,26879.0
2024-03-07 13:10:00,79.72,79.82,79.68,79.69,33148.0,78.2405,78.3386,78.2012,78.211,33148.0
2024-03-07 13:15:00,79.69,79.86,79.69,79.82,25233.0,78.211,78.3779,78.211,78.3386,25233.0
2024-03-07 13:20:00,79.81,79.89,79.78,79.84,9543.0,78.3288,78.4073,78.2994,78.3582,9543.0
2024-03-07 13:25:00,79.84,79.89,79.81,79.88,14099.0,78.3582,78.4073,78.3288,78.3975,14099.0
2024-03-07 13:30:00,79.9,79.96,79.82,79.95,37867.0,78.4171,78.476,78.3386,78.4662,37867.0
2024-03-07 13:35:00,79.94,79.94,79.83,79.85,29335.0,78.4564,78.4564,78.3484,78.3681,29335.0
2024-03-07 13:40:00,79.86,79.98,79.77,79.96,34848.0,78.3779,78.4956,78.2895,78.476,34848.0
2024-03-07 13:45:00,79.98,80.09,79.95,80.08,34585.0,78.4956,78.6036,78.4662,78.5938,34585.0
2024-03-07 13:50:00,80.1,80.19,80.08,80.18,29325.0,78.6134,78.7017,78.5938,78.6919,29325.0
2024-03-07 13:55:00,80.19,80.24,80.14,80.14,20526.0,78.7017,78.7508,78.6527,78.6527,20526.0
2024-03-07 14:00:00,80.16,80.23,80.05,80.2,19460.0,78.6723,78.741,78.5643,78.7116,19460.0
2024-03-07 14:05:00,80.19,80.19,79.98,79.99,19183.0,78.7017,78.7017,78.4956,78.5055,19183.0
2024-03-07 14:10:00,80.0,80.11,79.98,80.04,19347.0,78.5153,78.6232,78.4956,78.5545,19347.0
2024-03-07 14:15:00,80.04,80.08,79.88,79.95,17122.0,78.5545,78.5938,78.3975,78.4662,17122.0
2024-03-07 14:20:00,79.94,79.96,79.75,79.76,37829.0,78.4564,78.476,78.2699,78.2797,37829.0
2024-03-07 14:25:00,79.76,79.77,79.63,79.7,32146.0,78.2797,78.2895,78.1521,78.2208,32146.0
2024-03-07 14:30:00,79.69,79.76,79.66,79.71,21636.0,78.211,78.2797,78.1816,78.2307,21636.0
2024-03-07 14:35:00,79.7,79.71,79.61,79.68,20005.0,78.2208,78.2307,78.1325,78.2012,20005.0
2024-03-07 14:40:00,79.69,79.7,79.61,79.64,12000.0,78.211,78.2208,78.1325,78.162,12000.0
2024-03-07 14:45:00,79.62,79.65,79.6,79.6,14785.0,78.1423,78.1718,78.1227,78.1227,14785.0
2024-03-07 14:50:00,79.61,79.7,79.58,79.65,13700.0,78.1325,78.2208,78.1031,78.1718,13700.0
2024-03-07 14:55:00,79.66,79.69,79.49,79.59,36848.0,78.1816,78.211,78.0147,78.1129,36848.0
2024-03-07 15:00:00,79.58,79.58,79.25,79.47,160593.0,78.1031,78.1031,77.7792,77.9951,160593.0
2024-03-07 15:05:00,79.47,79.47,79.32,79.39,24875.0,77.9951,77.9951,77.8479,77.9166,24875.0
2024-03-07 15:10:00,79.4,79.6,79.37,79.59,18000.0,77.9264,78.1227,77.897,78.1129,18000.0
2024-03-07 15:15:00,79.58,79.61,79.51,79.57,34090.0,78.1031,78.1325,78.0344,78.0933,34090.0
2024-03-07 15:20:00,79.55,79.61,79.5,79.57,21934.0,78.0736,78.1325,78.0246,78.0933,21934.0
2024-03-07 15:25:00,79.56,79.58,79.46,79.46,12215.0,78.0834,78.1031,77.9853,77.9853,12215.0
2024-03-07 15:30:00,79.47,79.69,79.45,79.69,22258.0,77.9951,78.211,77.9755,78.211,22258.0
2024-03-07 15:35:00,79.69,79.72,79.66,79.69,37428.0,78.211,78.2405,78.1816,78.211,37428.0
2024-03-07 15:40:00,79.7,79.83,79.69,79.81,84297.0,78.2208,78.3484,78.211,78.3288,84297.0
2024-03-07 15:45:00,79.83,79.84,79.66,79.67,22374.0,78.3484,78.3582,78.1816,78.1914,22374.0
2024-03-07 15:50:00,79.66,79.85,79.59,79.85,47694.0,78.1816,78.3681,78.1129,78.3681,47694.0
2024-03-07 15:55:00,79.86,79.93,79.6,79.61,125717.0,78.3779,78.4466,78.1227,78.1325,125717.0
2024-03-08 09:30:00,79.44,79.88,79.44,79.62,171090.0,77.9657,78.3975,77.9657,78.1423,171090.0
2024-03-08 09:35:00,79.62,79.8,79.57,79.79,105458.0,78.1423,78.319,78.0933,78.3092,105458.0
2024-03-08 09:40:00,79.8,80.24,79.76,80.24,71341.0,78.319,78.7508,78.2797,78.7508,71341.0
2024-03-08 09:45:00,80.24,80.64,80.22,80.55,73324.0,78.7508,79.1434,78.7312,79.0551,73324.0
2024-03-08 09:50:00,80.56,80.61,80.42,80.58,77545.0,79.0649,79.1139,78.9275,79.0845,77545.0
2024-03-08 09:55:00,80.59,80.67,80.54,80.66,47518.0,79.0943,79.1728,79.0452,79.163,47518.0
2024-03-08 10:00:00,80.66,80.81,80.66,80.7,47677.0,79.163,79.3102,79.163,79.2023,47677.0
2024-03-08 10:05:00,80.7,80.71,80.44,80.53,50312.0,79.2023,79.2121,78.9471,79.0354,50312.0
2024-03-08 10:10:00,80.53,80.54,80.39,80.47,38717.0,79.0354,79.0452,78.898,78.9765,38717.0
2024-03-08 10:15:00,80.47,80.5,80.29,80.3,22908.0,78.9765,79.006,78.7999,78.8097,22908.0
2024-03-08 10:20:00,80.29,80.31,80.15,80.17,35375.0,78.7999,78.8195,78.6625,78.6821,35375.0
2024-03-08 10:25:00,80.16,80.22,80.07,80.12,37764.0,78.6723,78.7312,78.584,78.633,37764.0
2024-03-08 10:30:00,80.12,80.14,79.96,79.98,43735.0,78.633,78.6527,78.476,78.4956,43735.0
2024-03-08 10:35:00,79.99,80.06,79.82,80.03,64102.0,78.5055,78.5742,78.3386,78.5447,64102.0
2024-03-08 10:40:00,80.06,80.23,79.95,80.17,28584.0,78.5742,78.741,78.4662,78.6821,28584.0
2024-03-08 10:45:00,80.17,80.26,80.03,80.25,41868.0,78.6821,78.7704,78.5447,78.7606,41868.0
2024-03-08 10:50:00,80.25,80.38,80.19,80.38,22680.0,78.7606,78.8882,78.7017,78.8882,22680.0
2024-03-08 10:55:00,80.39,80.5,80.37,80.43,26617.0,78.898,79.006,78.8784,78.9373,26617.0
2024-03-08 11:00:00,80.44,80.47,80.22,80.26,84392.0,78.9471,78.9765,78.7312,78.7704,84392.0
2024-03-08 11:05:00,80.24,80.33,80.13,80.22,59648.0,78.7508,78.8391,78.6429,78.7312,59648.0
2024-03-08 11:10:00,80.21,80.31,80.04,80.31,43324.0,78.7214,78.8195,78.5545,78.8195,43324.0
2024-03-08 11:15:00,80.28,80.43,80.2,80.23,55904.0,78.7901,78.9373,78.7116,78.741,55904.0
2024-03-08 11:20:00,80.22,80.4,80.16,80.2,42356.0,78.7312,78.9078,78.6723,78.7116,42356.0
2024-03-08 11:25:00,80.2,80.37,80.14,80.19,46038.0,78.7116,78.8784,78.6527,78.7017,46038.0
2024-03-08 11:30:00,80.17,80.4,80.17,80.33,69449.0,78.6821,78.9078,78.6821,78.8391,69449.0
2024-03-08 11:35:00,80.32,80.41,80.22,80.38,89287.0,78.8293,78.9177,78.7312,78.8882,89287.0
2024-03-08 11:40:00,80.37,80.4,80.07,80.12,120122.0,78.8784,78.9078,78.584,78.633,120122.0
2024-03-08 11:45:00,80.13,80.22,80.04,80.11,87223.0,78.6429,78.7312,78.5545,78.6232,87223.0
2024-03-08 11:50:00,80.12,80.32,80.06,80.13,57265.0,78.633,78.8293,78.5742,78.6429,57265.0
2024-03-08 11:55:00,80.13,80.18,79.96,80.0,37932.0,78.6429,78.6919,78.476,78.5153,37932.0
2024-03-08 12:00:00,79.98,80.27,79.94,80.2,48411.0,78.4956,78.7803,78.4564,78.7116,48411.0
2024-03-08 12:05:00,80.19,80.31,80.01,80.04,44171.0,78.7017,78.8195,78.5251,78.5545,44171.0
2024-03-08 12:10:00,80.03,80.21,79.98,80.16,50009.0,78.5447,78.7214,78.4956,78.6723,50009.0
2024-03-08 12:15:00,80.18,80.25,80.06,80.14,49080.0,78.6919,78.7606,78.5742,78.6527,49080.0
2024-03-08 12:20:00,80.15,80.21,80.07,80.08,20106.0,78.6625,78.7214,78.584,78.5938,20106.0
2024-03-08 12:25:00,80.09,80.34,80.09,80.31,46346.0,78.6036,78.849,78.6036,78.8195,46346.0
2024-03-08 12:30:00,80.32,80.35,80.22,80.27,23708.0,78.8293,78.8588,78.7312,78.7803,23708.0
2024-03-08 12:35:00,80.28,80.35,80.12,80.35,32332.0,78.7901,78.8588,78.633,78.8588,32332.0
2024-03-08 12:40:00,80.33,80.39,80.15,80.21,28131.0,78.8391,78.898,78.6625,78.7214,28131.0
2024-03-08 12:45:00,80.19,80.19,80.0,80.06,37650.0,78.7017,78.7017,78.5153,78.5742,37650.0
2024-03-08 12:50:00,80.07,80.12,79.63,79.64,46096.0,78.584,78.633,78.1521,78.162,46096.0
2024-03-08 12:55:00,79.64,79.71,79.56,79.67,60450.0,78.162,78.2307,78.0834,78.1914,60450.0
2024-03-08 13:00:00,79.66,79.68,79.44,79.59,90348.0,78.1816,78.2012,77.9657,78.1129,90348.0
2024-03-08 13:05:00,79.56,79.91,79.52,79.82,58930.0,78.0834,78.4269,78.0442,78.3386,58930.0
2024-03-08 13:10:00,79.81,79.86,79.73,79.73,18000.0,78.3288,78.3779,78.2503,78.2503,18000.0
2024-03-08 13:15:00,79.78,79.82,79.68,79.68,19428.0,78.2994,78.3386,78.2012,78.2012,19428.0
2024-03-08 13:20:00,79.67,79.78,79.62,79.67,31245.0,78.1914,78.2994,78.1423,78.1914,31245.0
2024-03-08 13:25:00,79.65,79.79,79.62,79.67,29308.0,78.1718,78.3092,78.1423,78.1914,29308.0
2024-03-08 13:30:00,79.64,79.71,79.48,79.49,61095.0,78.162,78.2307,78.0049,78.0147,61095.0
2024-03-08 13:35:00,79.49,79.53,79.28,79.28,53350.0,78.0147,78.054,77.8086,77.8086,53350.0
2024-03-08 13:40:00,79.28,79.33,79.15,79.3,42751.0,77.8086,77.8577,77.681,77.8283,42751.0
2024-03-08 13:45:00,79.28,79.38,79.28,79.32,22926.0,77.8086,77.9068,77.8086,77.8479,22926.0
2024-03-08 13:50:00,79.32,79.42,79.24,79.28,26732.0,77.8479,77.946,77.7694,77.8086,26732.0
2024-03-08 13:55:00,79.29,79.43,79.22,79.38,20523.0,77.8184,77.9558,77.7497,77.9068,20523.0
2024-03-08 14:00:00,79.37,79.71,79.36,79.66,34490.0,77.897,78.2307,77.8871,78.1816,34490.0
2024-03-08 14:05:00,79.67,79.7,79.54,79.61,23700.0,78.1914,78.2208,78.0638,78.1325,23700.0
2024-03-08 14:10:00,79.61,79.69,79.59,79.67,23354.0,78.1325,78.211,78.1129,78.1914,23354.0
2024-03-08 14:15:00,79.75,79.95,79.7,79.89,44632.0,78.2699,78.4662,78.2208,78.4073,44632.0
2024-03-08 14:20:00,79.9,80.2,79.9,80.13,50068.0,78.4171,78.7116,78.4171,78.6429,50068.0
2024-03-08 14:25:00,80.13,80.23,80.04,80.19,25534.0,78.6429,78.741,78.5545,78.7017,25534.0
2024-03-08 14:30:00,80.18,80.29,80.18,80.29,35969.0,78.6919,78.7999,78.6919,78.7999,35969.0
2024-03-08 14:35:00,80.28,80.4,80.28,80.28,20027.0,78.7901,78.9078,78.7901,78.7901,20027.0
2024-03-08 14:40:00,80.27,80.45,80.27,80.44,23917.0,78.7803,78.9569,78.7803,78.9471,23917.0
2024-03-08 14:45:00,80.47,80.47,80.34,80.37,27583.0,78.9765,78.9765,78.849,78.8784,27583.0
2024-03-08 14:50:00,80.38,80.54,80.35,80.37,36917.0,78.8882,79.0452,78.8588,78.8784,36917.0
2024-03-08 14:55:00,80.38,80.42,80.24,80.29,50017.0,78.8882,78.9275,78.7508,78.7999,50017.0
2024-03-08 15:00:00,80.28,80.43,80.28,80.34,22800.0,78.7901,78.9373,78.7901,78.849,22800.0
2024-03-08 15:05:00,80.31,80.31,80.07,80.07,17970.0,78.8195,78.8195,78.584,78.584,17970.0
2024-03-08 15:10:00,80.05,80.07,79.81,79.83,43114.0,78.5643,78.584,78.3288,78.3484,43114.0
2024-03-08 15:15:00,79.83,79.92,79.78,79.88,29498.0,78.3484,78.4368,78.2994,78.3975,29498.0
2024-03-08 15:20:00,79.87,79.92,79.76,79.82,21669.0,78.3877,78.4368,78.2797,78.3386,21669.0
2024-03-08 15:25:00,79.81,79.86,79.31,79.35,57146.0,78.3288,78.3779,77.8381,77.8773,57146.0
2024-03-08 15:30:00,79.34,79.72,79.3,79.68,73064.0,77.8675,78.2405,77.8283,78.2012,73064.0
2024-03-08 15:35:00,79.68,79.71,79.46,79.46,27922.0,78.2012,78.2307,77.9853,77.9853,27922.0
2024-03-08 15:40:00,79.53,79.65,79.48,79.5,39820.0,78.054,78.1718,78.0049,78.0246,39820.0
2024-03-08 15:45:00,79.5,79.59,79.42,79.49,36575.0,78.0246,78.1129,77.946,78.0147,36575.0
2024-03-08 15:50:00,79.48,79.63,79.41,79.58,96797.0,78.0049,78.1521,77.9362,78.1031,96797.0
2024-03-08 15:55:00,79.59,79.6,79.26,79.3,133111.0,78.1129,78.1227,77.789,77.8283,133111.0
2024-03-11 09:30:00,78.63,79.11,78.6,79.04,112913.0,77.1707,77.6418,77.1413,77.5731,112913.0
2024-03-11 09:35:00,79.05,79.16,78.58,78.59,113765.0,77.5829,77.6909,77.1216,77.1314,113765.0
2024-03-11 09:40:00,78.61,78.78,78.53,78.68,82544.0,77.1511,77.3179,77.0726,77.2198,82544.0
2024-03-11 09:45:00,78.68,78.79,78.57,78.66,46389.0,77.2198,77.3277,77.1118,77.2001,46389.0
2024-03-11 09:50:00,78.67,78.75,78.53,78.53,31170.0,77.21,77.2885,77.0726,77.0726,31170.0
2024-03-11 09:55:00,78.56,78.68,78.52,78.56,29117.0,77.102,77.2198,77.0627,77.102,29117.0
2024-03-11 10:00:00,78.57,78.57,78.33,78.38,155067.0,77.1118,77.1118,76.8763,76.9253,155067.0
2024-03-11 10:05:00,78.38,78.38,78.03,78.15,54928.0,76.9253,76.9253,76.5818,76.6996,54928.0
2024-03-11 10:10:00,78.14,78.18,77.85,77.94,45450.0,76.6898,76.729,76.4052,76.4935,45450.0
2024-03-11 10:15:00,77.93,78.21,77.89,78.19,54987.0,76.4837,76.7585,76.4444,76.7389,54987.0
2024-03-11 10:20:00,78.2,78.22,77.86,77.86,79479.0,76.7487,76.7683,76.415,76.415,79479.0
2024-03-11 10:25:00,77.87,77.91,77.76,77.88,57312.0,76.4248,76.4641,76.3168,76.4346,57312.0
2024-03-11 10:30:00,77.88,78.17,77.87,78.14,70202.0,76.4346,76.7192,76.4248,76.6898,70202.0
2024-03-11 10:35:00,78.14,78.16,77.79,77.81,58025.0,76.6898,76.7094,76.3463,76.3659,58025.0
2024-03-11 10:40:00,77.81,78.04,77.79,77.88,39254.0,76.3659,76.5916,76.3463,76.4346,39254.0
2024-03-11 10:45:00,77.85,78.08,77.76,78.07,51741.0,76.4052,76.6309,76.3168,76.6211,51741.0
2024-03-11 10:50:00,78.08,78.19,78.0,78.18,59432.0,76.6309,76.7389,76.5524,76.729,59432.0
2024-03-11 10:55:00,78.2,78.48,78.2,78.48,39307.0,76.7487,77.0235,76.7487,77.0235,39307.0
2024-03-11 11:00:00,78.49,78.6,78.46,78.52,73297.0,77.0333,77.1413,77.0039,77.0627,73297.0
2024-03-11 11:05:00,78.52,78.64,78.52,78.58,49444.0,77.0627,77.1805,77.0627,77.1216,49444.0
2024-03-11 11:10:00,78.59,78.61,78.29,78.4,57170.0,77.1314,77.1511,76.837,76.945,57170.0
2024-03-11 11:15:00,78.38,78.53,78.37,78.48,30015.0,76.9253,77.0726,76.9155,77.0235,30015.0
2024-03-11 11:20:00,78.48,78.55,78.39,78.45,42619.0,77.0235,77.0922,76.9352,76.994,42619.0
2024-03-11 11:25:00,78.47,78.56,78.33,78.38,75558.0,77.0137,77.102,76.8763,76.9253,75558.0
2024-03-11 11:30:00,78.37,78.54,78.24,78.41,50219.0,76.9155,77.0824,76.7879,76.9548,50219.0
2024-03-11 11:35:00,78.42,78.54,78.42,78.44,33804.0,76.9646,77.0824,76.9646,76.9842,33804.0
2024-03-11 11:40:00,78.43,78.58,78.37,78.58,11894.0,76.9744,77.1216,76.9155,77.1216,11894.0
2024-03-11 11:45:00,78.59,78.76,78.58,78.73,46150.0,77.1314,77.2983,77.1216,77.2688,46150.0
2024-03-11 11:50:00,78.76,78.89,78.76,78.82,98198.0,77.2983,77.4259,77.2983,77.3572,98198.0
2024-03-11 11:55:00,78.81,78.96,78.8,78.95,33890.0,77.3474,77.4946,77.3375,77.4848,33890.0
2024-03-11 12:00:00,78.96,78.97,78.76,78.8,78222.0,77.4946,77.5044,77.2983,77.3375,78222.0
2024-03-11 12:05:00,78.79,78.9,78.75,78.84,17989.0,77.3277,77.4357,77.2885,77.3768,17989.0
2024-03-11 12:10:00,78.83,78.97,78.73,78.91,28531.0,77.367,77.5044,77.2688,77.4455,28531.0
2024-03-11 12:15:00,78.92,79.01,78.91,78.95,14091.0,77.4553,77.5436,77.4455,77.4848,14091.0
2024-03-11 12:20:00,78.94,79.04,78.91,78.98,12443.0,77.4749,77.5731,77.4455,77.5142,12443.0
2024-03-11 12:25:00,78.99,79.02,78.87,78.93,11800.0,77.524,77.5535,77.4062,77.4651,11800.0
2024-03-11 12:30:00,78.93,79.06,78.93,78.97,18938.0,77.4651,77.5927,77.4651,77.5044,18938.0
2024-03-11 12:35:00,78.98,79.06,78.93,78.96,10192.0,77.5142,77.5927,77.4651,77.4946,10192.0
2024-03-11 12:40:00,78.98,79.22,78.98,79.15,30171.0,77.5142,77.7497,77.5142,77.681,30171.0
2024-03-11 12:45:00,79.15,79.23,79.12,79.18,9950.0,77.681,77.7596,77.6516,77.7105,9950.0
2024-03-11 12:50:00,79.15,79.25,79.11,79.23,19507.0,77.681,77.7792,77.6418,77.7596,19507.0
2024-03-11 12:55:00,79.24,79.25,79.11,79.13,21050.0,77.7694,77.7792,77.6418,77.6614,21050.0
2024-03-11 13:00:00,79.18,79.2,79.08,79.18,44184.0,77.7105,77.7301,77.6123,77.7105,44184.0
2024-03-11 13:05:00,79.2,79.25,79.07,79.13,13862.0,77.7301,77.7792,77.6025,77.6614,13862.0
2024-03-11 13:10:00,79.12,79.14,78.89,79.01,14250.0,77.6516,77.6712,77.4259,77.5436,14250.0
2024-03-11 13:15:00,79.01,79.21,78.99,79.21,7962.0,77.5436,77.7399,77.524,77.7399,7962.0
2024-03-11 13:20:00,79.23,79.39,79.18,79.29,17920.0,77.7596,77.9166,77.7105,77.8184,17920.0
2024-03-11 13:25:00,79.3,79.39,79.28,79.35,15989.0,77.8283,77.9166,77.8086,77.8773,15989.0
2024-03-11 13:30:00,79.37,79.55,79.32,79.36,27521.0,77.897,78.0736,77.8479,77.8871,27521.0
2024-03-11 13:35:00,79.35,79.41,79.25,79.29,46412.0,77.8773,77.9362,77.7792,77.8184,46412.0
2024-03-11 13:40:00,79.28,79.31,79.17,79.18,25430.0,77.8086,77.8381,77.7007,77.7105,25430.0
2024-03-11 13:45:00,79.17,79.23,79.12,79.19,11700.0,77.7007,77.7596,77.6516,77.7203,11700.0
2024-03-11 13:50:00,79.19,79.29,79.15,79.24,8430.0,77.7203,77.8184,77.681,77.7694,8430.0
2024-03-11 13:55:00,79.25,79.4,79.25,79.39,12938.0,77.7792,77.9264,77.7792,77.9166,12938.0
2024-03-11 14:00:00,79.43,79.45,79.33,79.42,46230.0,77.9558,77.9755,77.8577,77.946,46230.0
2024-03-11 14:05:00,79.42,79.45,79.37,79.44,8633.0,77.946,77.9755,77.897,77.9657,8633.0
2024-03-11 14:10:00,79.44,79.46,79.21,79.29,22156.0,77.9657,77.9853,77.7399,77.8184,22156.0
2024-03-11 14:15:00,79.3,79.4,79.25,79.27,10171.0,77.8283,77.9264,77.7792,77.7988,10171.0
2024-03-11 14:20:00,79.29,79.33,79.18,79.33,13356.0,77.8184,77.8577,77.7105,77.8577,13356.0
2024-03-11 14:25:00,79.33,79.34,79.25,79.32,4600.0,77.8577,77.8675,77.7792,77.8479,4600.0
2024-03-11 14:30:00,79.33,79.41,79.22,79.22,12120.0,77.8577,77.9362,77.7497,77.7497,12120.0
2024-03-11 14:35:00,79.23,79.34,79.2,79.27,8713.0,77.7596,77.8675,77.7301,77.7988,8713.0
2024-03-11 14:40:00,79.27,79.48,79.25,79.45,10864.0,77.7988,78.0049,77.7792,77.9755,10864.0
2024-03-11 14:45:00,79.46,79.46,79.36,79.44,9060.0,77.9853,77.9853,77.8871,77.9657,9060.0
2024-03-11 14:50:00,79.44,79.51,79.42,79.43,17171.0,77.9657,78.0344,77.946,77.9558,17171.0
2024-03-11 14:55:00,79.45,79.52,79.42,79.52,8204.0,77.9755,78.0442,77.946,78.0442,8204.0
2024-03-11 15:00:00,79.51,79.56,79.44,79.51,16633.0,78.0344,78.0834,77.9657,78.0344,16633.0
2024-03-11 15:05:00,79.52,79.57,79.51,79.53,6235.0,78.0442,78.0933,78.0344,78.054,6235.0
2024-03-11 15:10:00,79.51,79.6,79.41,79.44,10023.0,78.0344,78.1227,77.9362,77.9657,10023.0
2024-03-11 15:15:00,79.44,79.49,79.38,79.4,7249.0,77.9657,78.0147,77.9068,77.9264,7249.0
2024-03-11 15:20:00,79.39,79.61,79.38,79.56,9313.0,77.9166,78.1325,77.9068,78.0834,9313.0
2024-03-11 15:25:00,79.57,79.57,79.44,79.44,15195.0,78.0933,78.0933,77.9657,77.9657,15195.0
2024-03-11 15:30:00,79.42,79.58,79.38,79.43,10900.0,77.946,78.1031,77.9068,77.9558,10900.0
2024-03-11 15:35:00,79.46,79.51,79.37,79.47,16005.0,77.9853,78.0344,77.897,77.9951,16005.0
2024-03-11 15:40:00,79.48,79.69,79.48,79.61,24714.0,78.0049,78.211,78.0049,78.1325,24714.0
2024-03-11 15:45:00,79.59,79.69,79.34,79.36,30962.0,78.1129,78.211,77.8675,77.8871,30962.0
2024-03-11 15:50:00,79.37,79.48,79.28,79.34,82520.0,77.897,78.0049,77.8086,77.8675,82520.0
2024-03-11 15:55:00,79.34,79.61,79.31,79.56,55098.0,77.8675,78.1325,77.8381,78.0834,55098.0
2024-03-12 09:30:00,80.06,80.34,79.97,80.05,176435.0,78.5742,78.849,78.4858,78.5643,176435.0
2024-03-12 09:35:00,80.06,80.06,79.22,79.25,132855.0,78.5742,78.5742,77.7497,77.7792,132855.0
2024-03-12 09:40:00,79.27,79.48,79.18,79.33,100456.0,77.7988,78.0049,77.7105,77.8577,100456.0
2024-03-12 09:45:00,79.35,79.37,79.16,79.24,98501.0,77.8773,77.897,77.6909,77.7694,98501.0
2024-03-12 09:50:00,79.27,79.57,79.26,79.51,94268.0,77.7988,78.0933,77.789,78.0344,94268.0
2024-03-12 09:55:00,79.54,80.2,79.54,80.16,117273.0,78.0638,78.7116,78.0638,78.6723,117273.0
2024-03-12 10:00:00,80.15,80.26,79.91,79.91,49837.0,78.6625,78.7704,78.4269,78.4269,49837.0
2024-03-12 10:05:00,79.9,80.19,79.84,80.07,43519.0,78.4171,78.7017,78.3582,78.584,43519.0
2024-03-12 10:10:00,80.08,80.11,79.97,80.01,41666.0,78.5938,78.6232,78.4858,78.5251,41666.0
2024-03-12 10:15:00,80.0,80.14,79.98,80.1,72334.0,78.5153,78.6527,78.4956,78.6134,72334.0
2024-03-12 10:20:00,80.1,80.47,80.02,80.47,58626.0,78.6134,78.9765,78.5349,78.9765,58626.0
2024-03-12 10:25:00,80.45,80.75,80.45,80.7,108878.0,78.9569,79.2514,78.9569,79.2023,108878.0
2024-03-12 10:30:00,80.71,80.93,80.7,80.91,105323.0,79.2121,79.428,79.2023,79.4084,105323.0
2024-03-12 10:35:00,80.92,81.06,80.86,80.95,44427.0,79.4182,79.5556,79.3593,79.4476,44427.0
2024-03-12 10:40:00,80.94,81.07,80.93,81.05,26131.0,79.4378,79.5654,79.428,79.5458,26131.0
2024-03-12 10:45:00,81.06,81.12,80.89,81.09,33092.0,79.5556,79.6145,79.3888,79.585,33092.0
2024-03-12 10:50:00,81.09,81.35,80.99,81.31,66323.0,79.585,79.8402,79.4869,79.801,66323.0
2024-03-12 10:55:00,81.32,81.33,80.94,81.06,62494.0,79.8108,79.8206,79.4378,79.5556,62494.0
2024-03-12 11:00:00,81.06,81.1,80.77,80.77,50767.0,79.5556,79.5949,79.271,79.271,50767.0
2024-03-12 11:05:00,80.79,81.03,80.74,81.0,32189.0,79.2906,79.5262,79.2415,79.4967,32189.0
2024-03-12 11:10:00,80.98,81.15,80.96,81.12,26935.0,79.4771,79.6439,79.4575,79.6145,26935.0
2024-03-12 11:15:00,81.12,81.23,81.08,81.08,18494.0,79.6145,79.7224,79.5752,79.5752,18494.0
2024-03-12 11:20:00,81.08,81.11,80.91,80.97,27035.0,79.5752,79.6047,79.4084,79.4673,27035.0
2024-03-12 11:25:00,80.97,81.0,80.82,80.82,17755.0,79.4673,79.4967,79.3201,79.3201,17755.0
2024-03-12 11:30:00,80.82,80.88,80.73,80.85,27550.0,79.3201,79.3789,79.2317,79.3495,27550.0
2024-03-12 11:35:00,80.84,81.12,80.83,81.09,25599.0,79.3397,79.6145,79.3299,79.585,25599.0
2024-03-12 11:40:00,81.09,81.1,80.77,80.83,45422.0,79.585,79.5949,79.271,79.3299,45422.0
2024-03-12 11:45:00,80.84,80.86,80.63,80.64,41370.0,79.3397,79.3593,79.1336,79.1434,41370.0
2024-03-12 11:50:00,80.64,80.92,80.64,80.9,19392.0,79.1434,79.4182,79.1434,79.3986,19392.0
2024-03-12 11:55:00,80.89,80.9,80.77,80.79,22611.0,79.3888,79.3986,79.271,79.2906,22611.0
2024-03-12 12:00:00,80.82,80.84,80.55,80.55,31706.0,79.3201,79.3397,79.0551,79.0551,31706.0
2024-03-12 12:05:00,80.55,80.73,80.55,80.61,20115.0,79.0551,79.2317,79.0551,79.1139,20115.0
2024-03-12 12:10:00,80.61,80.7,80.6,80.7,7273.0,79.1139,79.2023,79.1041,79.2023,7273.0
2024-03-12 12:15:00,80.67,80.7,80.52,80.55,13664.0,79.1728,79.2023,79.0256,79.0551,13664.0
2024-03-12 12:20:00,80.55,80.64,80.51,80.54,25107.0,79.0551,79.1434,79.0158,79.0452,25107.0
2024-03-12 12:25:00,80.53,80.57,80.46,80.49,20353.0,79.0354,79.0747,78.9667,78.9962,20353.0
2024-03-12 12:30:00,80.5,80.51,80.39,80.42,25722.0,79.006,79.0158,78.898,78.9275,25722.0
2024-03-12 12:35:00,80.43,80.49,80.16,80.21,87547.0,78.9373,78.9962,78.6723,78.7214,87547.0
2024-03-12 12:40:00,80.21,80.21,80.04,80.04,30665.0,78.7214,78.7214,78.5545,78.5545,30665.0
2024-03-12 12:45:00,80.04,80.04,79.77,79.92,103749.0,78.5545,78.5545,78.2895,78.4368,103749.0
2024-03-12 12:50:00,79.93,80.09,79.89,80.08,61238.0,78.4466,78.6036,78.4073,78.5938,61238.0
2024-03-12 12:55:00,80.09,80.16,79.98,80.15,52799.0,78.6036,78.6723,78.4956,78.6625,52799.0
2024-03-12 13:00:00,80.16,80.2,79.91,80.01,88984.0,78.6723,78.7116,78.4269,78.5251,88984.0
2024-03-12 13:05:00,80.01,80.06,79.88,79.91,34874.0,78.5251,78.5742,78.3975,78.4269,34874.0
2024-03-12 13:10:00,79.91,80.07,79.86,80.06,13053.0,78.4269,78.584,78.3779,78.5742,13053.0
2024-03-12 13:15:00,80.06,80.41,80.03,80.41,29040.0,78.5742,78.9177,78.5447,78.9177,29040.0
2024-03-12 13:20:00,80.43,80.6,80.43,80.54,26227.0,78.9373,79.1041,78.9373,79.0452,26227.0
2024-03-12 13:25:00,80.55,80.62,80.35,80.41,28635.0,79.0551,79.1238,78.8588,78.9177,28635.0
2024-03-12 13:30:00,80.41,80.48,80.41,80.48,11862.0,78.9177,78.9864,78.9177,78.9864,11862.0
2024-03-12 13:35:00,80.47,80.65,80.46,80.6,13272.0,78.9765,79.1532,78.9667,79.1041,13272.0
2024-03-12 13:40:00,80.62,80.73,80.62,80.72,7236.0,79.1238,79.2317,79.1238,79.2219,7236.0
2024-03-12 13:45:00,80.75,80.82,80.71,80.78,12647.0,79.2514,79.3201,79.2121,79.2808,12647.0
2024-03-12 13:50:00,80.79,80.81,80.73,80.77,23314.0,79.2906,79.3102,79.2317,79.271,23314.0
2024-03-12 13:55:00,80.77,81.0,80.76,80.89,25000.0,79.271,79.4967,79.2612,79.3888,25000.0
2024-03-12 14:00:00,80.89,80.93,80.84,80.93,13150.0,79.3888,79.428,79.3397,79.428,13150.0
2024-03-12 14:05:00,80.93,80.95,80.85,80.91,19271.0,79.428,79.4476,79.3495,79.4084,19271.0
2024-03-12 14:10:00,80.92,81.03,80.89,80.89,27869.0,79.4182,79.5262,79.3888,79.3888,27869.0
2024-03-12 14:15:00,80.9,80.95,80.89,80.95,16089.0,79.3986,79.4476,79.3888,79.4476,16089.0
2024-03-12 14:20:00,80.94,81.1,80.93,81.04,20027.0,79.4378,79.5949,79.428,79.536,20027.0
2024-03-12 14:25:00,81.04,81.12,81.0,81.12,8452.0,79.536,79.6145,79.4967,79.6145,8452.0
2024-03-12 14:30:00,81.12,81.32,81.11,81.3,46191.0,79.6145,79.8108,79.6047,79.7911,46191.0
2024-03-12 14:35:00,81.3,81.36,81.16,81.25,27315.0,79.7911,79.85,79.6537,79.7421,27315.0
2024-03-12 14:40:00,81.25,81.26,80.83,80.84,34832.0,79.7421,79.7519,79.3299,79.3397,34832.0
2024-03-12 14:45:00,80.84,81.17,80.83,81.17,22881.0,79.3397,79.6636,79.3299,79.6636,22881.0
2024-03-12 14:50:00,81.16,81.29,81.13,81.24,16510.0,79.6537,79.7813,79.6243,79.7323,16510.0
2024-03-12 14:55:00,81.23,81.4,81.23,81.26,40343.0,79.7224,79.8893,79.7224,79.7519,40343.0
2024-03-12 15:00:00,81.26,81.28,81.15,81.27,29347.0,79.7519,79.7715,79.6439,79.7617,29347.0
2024-03-12 15:05:00,81.27,81.27,81.15,81.19,8330.0,79.7617,79.7617,79.6439,79.6832,8330.0
2024-03-12 15:10:00,81.17,81.26,81.16,81.22,15245.0,79.6636,79.7519,79.6537,79.7126,15245.0
2024-03-12 15:15:00,81.22,81.26,81.12,81.18,13021.0,79.7126,79.7519,79.6145,79.6734,13021.0
2024-03-12 15:20:00,81.18,81.33,81.15,81.29,15342.0,79.6734,79.8206,79.6439,79.7813,15342.0
2024-03-12 15:25:00,81.3,81.36,81.28,81.34,11257.0,79.7911,79.85,79.7715,79.8304,11257.0
2024-03-12 15:30:00,81.33,81.33,81.08,81.14,14687.0,79.8206,79.8206,79.5752,79.6341,14687.0
2024-03-12 15:35:00,81.1,81.22,81.05,81.11,15404.0,79.5949,79.7126,79.5458,79.6047,15404.0
2024-03-12 15:40:00,81.12,81.23,81.03,81.04,10495.0,79.6145,79.7224,79.5262,79.536,10495.0
2024-03-12 15:45:00,81.02,81.12,81.01,81.02,12665.0,79.5163,79.6145,79.5065,79.5163,12665.0
2024-03-12 15:50:00,81.01,81.22,80.93,81.16,35156.0,79.5065,79.7126,79.428,79.6537,35156.0
2024-03-12 15:55:00,81.16,81.27,80.89,80.95,110883.0,79.6537,79.7617,79.3888,79.4476,110883.0
2024-03-13 09:30:00,81.52,81.55,81.33,81.35,137613.0,80.0071,80.0365,79.8206,79.8402,137613.0
2024-03-13 09:35:00,81.37,81.39,81.08,81.21,53922.0,79.8598,79.8795,79.5752,79.7028,53922.0
2024-03-13 09:40:00,81.21,81.27,81.13,81.22,92664.0,79.7028,79.7617,79.6243,79.7126,92664.0
2024-03-13 09:45:00,81.23,81.44,81.23,81.34,83308.0,79.7224,79.9285,79.7224,79.8304,83308.0
2024-03-13 09:50:00,81.35,81.38,81.24,81.28,21006.0,79.8402,79.8697,79.7323,79.7715,21006.0
2024-03-13 09:55:00,81.33,81.46,81.29,81.44,23570.0,79.8206,79.9482,79.7813,79.9285,23570.0
2024-03-13 10:00:00,81.45,81.52,81.35,81.42,47049.0,79.9384,80.0071,79.8402,79.9089,47049.0
2024-03-13 10:05:00,81.41,81.66,81.41,81.61,30008.0,79.8991,80.1445,79.8991,80.0954,30008.0
2024-03-13 10:10:00,81.62,81.78,81.6,81.67,29232.0,80.1052,80.2622,80.0856,80.1543,29232.0
2024-03-13 10:15:00,81.69,81.77,81.62,81.73,22470.0,80.1739,80.2524,80.1052,80.2132,22470.0
2024-03-13 10:20:00,81.73,81.91,81.71,81.83,31815.0,80.2132,80.3898,80.1935,80.3113,31815.0
2024-03-13 10:25:00,81.82,81.9,81.78,81.87,19357.0,80.3015,80.38,80.2622,80.3506,19357.0
2024-03-13 10:30:00,81.86,81.92,81.82,81.91,21442.0,80.3408,80.3996,80.3015,80.3898,21442.0
2024-03-13 10:35:00,81.93,81.98,81.78,81.78,22526.0,80.4095,80.4585,80.2622,80.2622,22526.0
2024-03-13 10:40:00,81.78,81.78,81.68,81.73,28121.0,80.2622,80.2622,80.1641,80.2132,28121.0
2024-03-13 10:45:00,81.72,81.82,81.65,81.65,19616.0,80.2033,80.3015,80.1346,80.1346,19616.0
2024-03-13 10:50:00,81.65,81.76,81.61,81.72,22910.0,80.1346,80.2426,80.0954,80.2033,22910.0
2024-03-13 10:55:00,81.72,81.82,81.64,81.81,30355.0,80.2033,80.3015,80.1248,80.2917,30355.0
2024-03-13 11:00:00,81.81,81.82,81.72,81.78,20977.0,80.2917,80.3015,80.2033,80.2622,20977.0
2024-03-13 11:05:00,81.79,81.8,81.68,81.77,19535.0,80.2721,80.2819,80.1641,80.2524,19535.0
2024-03-13 11:10:00,81.78,81.88,81.76,81.87,16087.0,80.2622,80.3604,80.2426,80.3506,16087.0
2024-03-13 11:15:00,81.87,82.01,81.87,81.99,25096.0,80.3506,80.488,80.3506,80.4683,25096.0
2024-03-13 11:20:00,82.01,82.07,81.94,81.95,28976.0,80.488,80.5469,80.4193,80.4291,28976.0
2024-03-13 11:25:00,81.95,81.97,81.81,81.82,24249.0,80.4291,80.4487,80.2917,80.3015,24249.0
2024-03-13 11:30:00,81.82,81.93,81.76,81.86,24708.0,80.3015,80.4095,80.2426,80.3408,24708.0
2024-03-13 11:35:00,81.87,81.95,81.86,81.89,17332.0,80.3506,80.4291,80.3408,80.3702,17332.0
2024-03-13 11:40:00,81.95,81.95,81.88,81.91,22224.0,80.4291,80.4291,80.3604,80.3898,22224.0
2024-03-13 11:45:00,81.89,81.9,81.82,81.89,24213.0,80.3702,80.38,80.3015,80.3702,24213.0
2024-03-13 11:50:00,81.9,81.91,81.88,81.88,6430.0,80.38,80.3898,80.3604,80.3604,6430.0
2024-03-13 11:55:00,81.89,81.92,81.83,81.89,14758.0,80.3702,80.3996,80.3113,80.3702,14758.0
2024-03-13 12:00:00,81.86,81.91,81.86,81.9,17700.0,80.3408,80.3898,80.3408,80.38,17700.0
2024-03-13 12:05:00,81.84,81.89,81.82,81.86,19915.0,80.3211,80.3702,80.3015,80.3408,19915.0
2024-03-13 12:10:00,81.85,82.0,81.84,81.91,20950.0,80.3309,80.4782,80.3211,80.3898,20950.0
2024-03-13 12:15:00,81.91,82.02,81.9,82.0,6158.0,80.3898,80.4978,80.38,80.4782,6158.0
2024-03-13 12:20:00,82.02,82.09,81.98,81.99,26815.0,80.4978,80.5665,80.4585,80.4683,26815.0
2024-03-13 12:25:00,82.01,82.05,81.95,81.95,13060.0,80.488,80.5272,80.4291,80.4291,13060.0
2024-03-13 12:30:00,81.96,82.01,81.87,81.88,8802.0,80.4389,80.488,80.3506,80.3604,8802.0
2024-03-13 12:35:00,81.92,81.96,81.89,81.96,2321.0,80.3996,80.4389,80.3702,80.4389,2321.0
2024-03-13 12:40:00,81.95,81.98,81.88,81.9,5977.0,80.4291,80.4585,80.3604,80.38,5977.0
2024-03-13 12:45:00,81.9,82.05,81.89,82.02,7096.0,80.38,80.5272,80.3702,80.4978,7096.0
2024-03-13 12:50:00,81.99,82.01,81.83,81.86,6474.0,80.4683,80.488,80.3113,80.3408,6474.0
2024-03-13 12:55:00,81.9,81.9,81.77,81.78,7054.0,80.38,80.38,80.2524,80.2622,7054.0
2024-03-13 13:00:00,81.8,81.92,81.68,81.91,35189.0,80.2819,80.3996,80.1641,80.3898,35189.0
2024-03-13 13:05:00,81.9,82.13,81.9,82.06,16261.0,80.38,80.6057,80.38,80.537,16261.0
2024-03-13 13:10:00,82.06,82.15,82.05,82.13,6570.0,80.537,80.6254,80.5272,80.6057,6570.0
2024-03-13 13:15:00,82.13,82.13,81.98,81.98,9234.0,80.6057,80.6057,80.4585,80.4585,9234.0
2024-03-13 13:20:00,81.98,82.12,81.97,82.11,6165.0,80.4585,80.5959,80.4487,80.5861,6165.0
2024-03-13 13:25:00,82.17,82.2,82.04,82.04,15381.0,80.645,80.6744,80.5174,80.5174,15381.0
2024-03-13 13:30:00,82.02,82.04,81.78,81.79,29372.0,80.4978,80.5174,80.2622,80.2721,29372.0
2024-03-13 13:35:00,81.8,81.86,81.77,81.78,8934.0,80.2819,80.3408,80.2524,80.2622,8934.0
2024-03-13 13:40:00,81.75,81.82,81.68,81.69,9826.0,80.2328,80.3015,80.1641,80.1739,9826.0
2024-03-13 13:45:00,81.69,81.78,81.66,81.71,11075.0,80.1739,80.2622,80.1445,80.1935,11075.0
2024-03-13 13:50:00,81.7,81.79,81.7,81.78,5174.0,80.1837,80.2721,80.1837,80.2622,5174.0
2024-03-13 13:55:00,81.81,81.89,81.8,81.83,3712.0,80.2917,80.3702,80.2819,80.3113,3712.0
2024-03-13 14:00:00,81.79,81.83,81.73,81.73,5531.0,80.2721,80.3113,80.2132,80.2132,5531.0
2024-03-13 14:05:00,81.73,81.77,81.68,81.69,8336.0,80.2132,80.2524,80.1641,80.1739,8336.0
2024-03-13 14:10:00,81.7,81.73,81.67,81.69,11800.0,80.1837,80.2132,80.1543,80.1739,11800.0
2024-03-13 14:15:00,81.67,81.71,81.61,81.62,6931.0,80.1543,80.1935,80.0954,80.1052,6931.0
2024-03-13 14:20:00,81.62,81.65,81.59,81.65,7204.0,80.1052,80.1346,80.0758,80.1346,7204.0
2024-03-13 14:25:00,81.6,81.68,81.58,81.59,5106.0,80.0856,80.1641,80.0659,80.0758,5106.0
2024-03-13 14:30:00,81.6,81.66,81.6,81.65,8754.0,80.0856,80.1445,80.0856,80.1346,8754.0
2024-03-13 14:35:00,81.67,81.68,81.62,81.63,4564.0,80.1543,80.1641,80.1052,80.115,4564.0
2024-03-13 14:40:00,81.66,81.66,81.51,81.52,5318.0,80.1445,80.1445,79.9972,80.0071,5318.0
2024-03-13 14:45:00,81.53,81.55,81.48,81.51,11508.0,80.0169,80.0365,79.9678,79.9972,11508.0
2024-03-13 14:50:00,81.5,81.55,81.49,81.51,2100.0,79.9874,80.0365,79.9776,79.9972,2100.0
2024-03-13 14:55:00,81.51,81.52,81.36,81.4,10135.0,79.9972,80.0071,79.85,79.8893,10135.0
2024-03-13 15:00:00,81.4,81.43,81.35,81.36,11000.0,79.8893,79.9187,79.8402,79.85,11000.0
2024-03-13 15:05:00,81.37,81.37,81.24,81.35,12446.0,79.8598,79.8598,79.7323,79.8402,12446.0
2024-03-13 15:10:00,81.34,81.35,81.23,81.3,14952.0,79.8304,79.8402,79.7224,79.7911,14952.0
2024-03-13 15:15:00,81.3,81.4,81.3,81.38,8893.0,79.7911,79.8893,79.7911,79.8697,8893.0
2024-03-13 15:20:00,81.33,81.36,81.28,81.3,10698.0,79.8206,79.85,79.7715,79.7911,10698.0
2024-03-13 15:25:00,81.31,81.33,80.5,80.8,46912.0,79.801,79.8206,79.006,79.3004,46912.0
2024-03-13 15:30:00,80.79,81.11,80.77,81.05,57449.0,79.2906,79.6047,79.271,79.5458,57449.0
2024-03-13 15:35:00,81.03,81.14,80.98,81.14,13657.0,79.5262,79.6341,79.4771,79.6341,13657.0
2024-03-13 15:40:00,81.14,81.34,81.09,81.23,13642.0,79.6341,79.8304,79.585,79.7224,13642.0
2024-03-13 15:45:00,81.2,81.34,81.15,81.32,12446.0,79.693,79.8304,79.6439,79.8108,12446.0
2024-03-13 15:50:00,81.29,81.36,81.03,81.2,15531.0,79.7813,79.85,79.5262,79.693,15531.0
2024-03-13 15:55:00,81.21,81.3,81.06,81.22,53772.0,79.7028,79.7911,79.5556,79.7126,53772.0
2024-03-14 09:30:00,81.73,81.87,81.31,81.36,153905.0,80.2132,80.3506,79.801,79.85,153905.0
2024-03-14 09:35:00,81.41,81.61,81.41,81.49,94022.0,79.8991,80.0954,79.8991,79.9776,94022.0
2024-03-14 09:40:00,81.5,81.63,81.38,81.48,79587.0,79.9874,80.115,79.8697,79.9678,79587.0
2024-03-14 09:45:00,81.47,81.51,80.79,80.83,159327.0,79.958,79.9972,79.2906,79.3299,159327.0
2024-03-14 09:50:00,80.84,80.9,80.48,80.52,126517.0,79.3397,79.3986,78.9864,79.0256,126517.0
2024-03-14 09:55:00,80.52,80.63,80.27,80.28,113690.0,79.0256,79.1336,78.7803,78.7901,113690.0
2024-03-14 10:00:00,80.29,80.36,79.99,80.3,97263.0,78.7999,78.8686,78.5055,78.8097,97263.0
2024-03-14 10:05:00,80.35,80.5,80.31,80.49,63260.0,78.8588,79.006,78.8195,78.9962,63260.0
2024-03-14 10:10:00,80.5,80.67,80.37,80.64,72595.0,79.006,79.1728,78.8784,79.1434,72595.0
2024-03-14 10:15:00,80.65,80.7,80.48,80.52,76005.0,79.1532,79.2023,78.9864,79.0256,76005.0
2024-03-14 10:20:00,80.53,80.57,80.41,80.56,55885.0,79.0354,79.0747,78.9177,79.0649,55885.0
2024-03-14 10:25:00,80.54,80.7,80.53,80.69,59098.0,79.0452,79.2023,79.0354,79.1925,59098.0
2024-03-14 10:30:00,80.71,80.97,80.7,80.96,51816.0,79.2121,79.4673,79.2023,79.4575,51816.0
2024-03-14 10:35:00,80.97,81.06,80.92,81.02,42586.0,79.4673,79.5556,79.4182,79.5163,42586.0
2024-03-14 10:40:00,81.02,81.02,80.78,80.78,43373.0,79.5163,79.5163,79.2808,79.2808,43373.0
2024-03-14 10:45:00,80.79,81.01,80.78,80.83,41572.0,79.2906,79.5065,79.2808,79.3299,41572.0
2024-03-14 10:50:00,80.81,80.89,80.68,80.69,38082.0,79.3102,79.3888,79.1827,79.1925,38082.0
2024-03-14 10:55:00,80.67,80.72,80.5,80.69,29401.0,79.1728,79.2219,79.006,79.1925,29401.0
2024-03-14 11:00:00,80.72,80.95,80.68,80.86,43373.0,79.2219,79.4476,79.1827,79.3593,43373.0
2024-03-14 11:05:00,80.87,80.96,80.66,80.76,16213.0,79.3691,79.4575,79.163,79.2612,16213.0
2024-03-14 11:10:00,80.74,80.88,80.71,80.75,25941.0,79.2415,79.3789,79.2121,79.2514,25941.0
2024-03-14 11:15:00,80.77,80.85,80.67,80.75,32337.0,79.271,79.3495,79.1728,79.2514,32337.0
2024-03-14 11:20:00,80.75,80.75,80.46,80.49,59685.0,79.2514,79.2514,78.9667,78.9962,59685.0
2024-03-14 11:25:00,80.49,80.53,80.39,80.52,38150.0,78.9962,79.0354,78.898,79.0256,38150.0
2024-03-14 11:30:00,80.53,80.54,80.4,80.49,37603.0,79.0354,79.0452,78.9078,78.9962,37603.0
2024-03-14 11:35:00,80.48,80.74,80.4,80.61,50342.0,78.9864,79.2415,78.9078,79.1139,50342.0
2024-03-14 11:40:00,80.63,80.72,80.5,80.54,49862.0,79.1336,79.2219,79.006,79.0452,49862.0
2024-03-14 11:45:00,80.54,80.68,80.53,80.57,19312.0,79.0452,79.1827,79.0354,79.0747,19312.0
2024-03-14 11:50:00,80.6,80.73,80.51,80.66,27415.0,79.1041,79.2317,79.0158,79.163,27415.0
2024-03-14 11:55:00,80.66,80.77,80.6,80.76,22438.0,79.163,79.271,79.1041,79.2612,22438.0
2024-03-14 12:00:00,80.79,80.8,80.64,80.67,15100.0,79.2906,79.3004,79.1434,79.1728,15100.0
2024-03-14 12:05:00,80.68,80.68,80.36,80.4,40849.0,79.1827,79.1827,78.8686,78.9078,40849.0
2024-03-14 12:10:00,80.4,80.45,80.29,80.35,53043.0,78.9078,78.9569,78.7999,78.8588,53043.0
2024-03-14 12:15:00,80.35,80.46,80.29,80.45,25122.0,78.8588,78.9667,78.7999,78.9569,25122.0
2024-03-14 12:20:00,80.44,80.8,80.42,80.76,24607.0,78.9471,79.3004,78.9275,79.2612,24607.0
2024-03-14 12:25:00,80.77,80.79,80.69,80.69,18845.0,79.271,79.2906,79.1925,79.1925,18845.0
2024-03-14 12:30:00,80.69,80.77,80.61,80.64,55596.0,79.1925,79.271,79.1139,79.1434,55596.0
2024-03-14 12:35:00,80.64,80.75,80.63,80.69,19575.0,79.1434,79.2514,79.1336,79.1925,19575.0
2024-03-14 12:40:00,80.66,80.66,80.48,80.49,26761.0,79.163,79.163,78.9864,78.9962,26761.0
2024-03-14 12:45:00,80.5,80.63,80.39,80.41,12697.0,79.006,79.1336,78.898,78.9177,12697.0
2024-03-14 12:50:00,80.39,80.55,80.36,80.45,20224.0,78.898,79.0551,78.8686,78.9569,20224.0
2024-03-14 12:55:00,80.44,80.44,80.29,80.3,43671.0,78.9471,78.9471,78.7999,78.8097,43671.0
2024-03-14 13:00:00,80.29,80.34,80.23,80.28,19956.0,78.7999,78.849,78.741,78.7901,19956.0
2024-03-14 13:05:00,80.28,80.38,80.21,80.38,15342.0,78.7901,78.8882,78.7214,78.8882,15342.0
2024-03-14 13:10:00,80.35,80.36,80.2,80.34,15716.0,78.8588,78.8686,78.7116,78.849,15716.0
2024-03-14 13:15:00,80.34,80.35,79.95,79.98,36996.0,78.849,78.8588,78.4662,78.4956,36996.0
2024-03-14 13:20:00,79.98,80.1,79.88,80.03,51003.0,78.4956,78.6134,78.3975,78.5447,51003.0
2024-03-14 13:25:00,80.03,80.06,79.85,79.85,8188.0,78.5447,78.5742,78.3681,78.3681,8188.0
2024-03-14 13:30:00,79.81,79.86,79.61,79.85,46549.0,78.3288,78.3779,78.1325,78.3681,46549.0
2024-03-14 13:35:00,79.83,80.01,79.8,79.94,42731.0,78.3484,78.5251,78.319,78.4564,42731.0
2024-03-14 13:40:00,79.92,80.04,79.84,80.01,36738.0,78.4368,78.5545,78.3582,78.5251,36738.0
2024-03-14 13:45:00,80.01,80.07,79.93,80.06,24243.0,78.5251,78.584,78.4466,78.5742,24243.0
2024-03-14 13:50:00,80.05,80.36,80.05,80.29,54190.0,78.5643,78.8686,78.5643,78.7999,54190.0
2024-03-14 13:55:00,80.29,80.33,80.25,80.31,33066.0,78.7999,78.8391,78.7606,78.8195,33066.0
2024-03-14 14:00:00,80.35,80.47,80.27,80.39,35581.0,78.8588,78.9765,78.7803,78.898,35581.0
2024-03-14 14:05:00,80.37,80.47,80.37,80.46,23782.0,78.8784,78.9765,78.8784,78.9667,23782.0
2024-03-14 14:10:00,80.46,80.55,80.4,80.53,24749.0,78.9667,79.0551,78.9078,79.0354,24749.0
2024-03-14 14:15:00,80.55,80.56,80.45,80.55,21737.0,79.0551,79.0649,78.9569,79.0551,21737.0
2024-03-14 14:20:00,80.57,80.57,80.32,80.35,15603.0,79.0747,79.0747,78.8293,78.8588,15603.0
2024-03-14 14:25:00,80.35,80.4,80.29,80.29,12206.0,78.8588,78.9078,78.7999,78.7999,12206.0
2024-03-14 14:30:00,80.29,80.34,80.08,80.33,18508.0,78.7999,78.849,78.5938,78.8391,18508.0
2024-03-14 14:35:00,80.32,80.32,80.12,80.2,23905.0,78.8293,78.8293,78.633,78.7116,23905.0
2024-03-14 14:40:00,80.19,80.37,80.17,80.37,15114.0,78.7017,78.8784,78.6821,78.8784,15114.0
2024-03-14 14:45:00,80.35,80.36,80.27,80.3,19060.0,78.8588,78.8686,78.7803,78.8097,19060.0
2024-03-14 14:50:00,80.3,80.3,80.07,80.08,23732.0,78.8097,78.8097,78.584,78.5938,23732.0
2024-03-14 14:55:00,80.08,80.14,79.93,79.97,53277.0,78.5938,78.6527,78.4466,78.4858,53277.0
2024-03-14 15:00:00,79.94,79.94,79.72,79.77,33060.0,78.4564,78.4564,78.2405,78.2895,33060.0
2024-03-14 15:05:00,79.75,79.81,79.33,79.39,58985.0,78.2699,78.3288,77.8577,77.9166,58985.0
2024-03-14 15:10:00,79.38,79.49,79.37,79.42,53452.0,77.9068,78.0147,77.897,77.946,53452.0
2024-03-14 15:15:00,79.39,79.56,79.37,79.45,65876.0,77.9166,78.0834,77.897,77.9755,65876.0
2024-03-14 15:20:00,79.45,79.56,79.38,79.38,33781.0,77.9755,78.0834,77.9068,77.9068,33781.0
2024-03-14 15:25:00,79.38,79.45,79.2,79.42,65800.0,77.9068,77.9755,77.7301,77.946,65800.0
2024-03-14 15:30:00,79.43,79.43,79.19,79.23,58778.0,77.9558,77.9558,77.7203,77.7596,58778.0
2024-03-14 15:35:00,79.21,79.42,79.03,79.39,47411.0,77.7399,77.946,77.5633,77.9166,47411.0
2024-03-14 15:40:00,79.4,79.56,79.35,79.55,34908.0,77.9264,78.0834,77.8773,78.0736,34908.0
2024-03-14 15:45:00,79.56,79.7,79.42,79.69,55214.0,78.0834,78.2208,77.946,78.211,55214.0
2024-03-14 15:50:00,79.71,80.12,79.64,80.08,145512.0,78.2307,78.633,78.162,78.5938,145512.0
2024-03-14 15:55:00,80.08,80.42,80.0,80.42,113690.0,78.5938,78.9275,78.5153,78.9275,113690.0
2024-03-15 09:30:00,79.52,80.44,79.4,80.02,118415.0,78.0442,78.9471,77.9264,78.5349,118415.0
2024-03-15 09:35:00,80.0,80.08,79.8,79.97,32733.0,78.5153,78.5938,78.319,78.4858,32733.0
2024-03-15 09:40:00,80.0,80.19,79.61,79.63,61572.0,78.5153,78.7017,78.1325,78.1521,61572.0
2024-03-15 09:45:00,79.65,79.88,79.46,79.51,76703.0,78.1718,78.3975,77.9853,78.0344,76703.0
2024-03-15 09:50:00,79.52,79.67,79.27,79.35,83740.0,78.0442,78.1914,77.7988,77.8773,83740.0
2024-03-15 09:55:00,79.34,79.44,79.33,79.43,50761.0,77.8675,77.9657,77.8577,77.9558,50761.0
2024-03-15 10:00:00,79.43,79.52,79.2,79.38,127605.0,77.9558,78.0442,77.7301,77.9068,127605.0
2024-03-15 10:05:00,79.42,79.48,79.22,79.47,209355.0,77.946,78.0049,77.7497,77.9951,209355.0
2024-03-15 10:10:00,79.46,79.66,79.4,79.63,132752.0,77.9853,78.1816,77.9264,78.1521,132752.0
2024-03-15 10:15:00,79.63,79.85,79.61,79.68,92042.0,78.1521,78.3681,78.1325,78.2012,92042.0
2024-03-15 10:20:00,79.66,79.78,79.45,79.67,56376.0,78.1816,78.2994,77.9755,78.1914,56376.0
2024-03-15 10:25:00,79.66,79.71,79.47,79.64,41114.0,78.1816,78.2307,77.9951,78.162,41114.0
2024-03-15 10:30:00,79.63,79.67,79.52,79.56,23638.0,78.1521,78.1914,78.0442,78.0834,23638.0
2024-03-15 10:35:00,79.54,79.85,79.53,79.81,38541.0,78.0638,78.3681,78.054,78.3288,38541.0
2024-03-15 10:40:00,79.81,79.95,79.8,79.83,33212.0,78.3288,78.4662,78.319,78.3484,33212.0
2024-03-15 10:45:00,79.82,79.96,79.79,79.96,59242.0,78.3386,78.476,78.3092,78.476,59242.0
2024-03-15 10:50:00,79.96,80.03,79.82,79.95,18770.0,78.476,78.5447,78.3386,78.4662,18770.0
2024-03-15 10:55:00,79.97,80.09,79.84,79.92,36953.0,78.4858,78.6036,78.3582,78.4368,36953.0
2024-03-15 11:00:00,79.96,80.05,79.87,80.01,45302.0,78.476,78.5643,78.3877,78.5251,45302.0
2024-03-15 11:05:00,80.01,80.02,79.77,79.84,51505.0,78.5251,78.5349,78.2895,78.3582,51505.0
2024-03-15 11:10:00,79.83,79.93,79.66,79.67,60816.0,78.3484,78.4466,78.1816,78.1914,60816.0
2024-03-15 11:15:00,79.67,79.82,79.56,79.61,19585.0,78.1914,78.3386,78.0834,78.1325,19585.0
2024-03-15 11:20:00,79.61,79.67,79.51,79.62,18854.0,78.1325,78.1914,78.0344,78.1423,18854.0
2024-03-15 11:25:00,79.69,79.8,79.59,79.79,32969.0,78.211,78.319,78.1129,78.3092,32969.0
2024-03-15 11:30:00,79.76,79.81,79.61,79.62,23174.0,78.2797,78.3288,78.1325,78.1423,23174.0
2024-03-15 11:35:00,79.62,79.68,79.5,79.54,28340.0,78.1423,78.2012,78.0246,78.0638,28340.0
2024-03-15 11:40:00,79.59,79.59,79.42,79.47,26029.0,78.1129,78.1129,77.946,77.9951,26029.0
2024-03-15 11:45:00,79.48,79.48,79.34,79.34,10858.0,78.0049,78.0049,77.8675,77.8675,10858.0
2024-03-15 11:50:00,79.35,79.48,79.34,79.38,67457.0,77.8773,78.0049,77.8675,77.9068,67457.0
2024-03-15 11:55:00,79.39,79.43,79.27,79.35,31861.0,77.9166,77.9558,77.7988,77.8773,31861.0
2024-03-15 12:00:00,79.34,79.41,79.31,79.33,22000.0,77.8675,77.9362,77.8381,77.8577,22000.0
2024-03-15 12:05:00,79.32,79.32,79.22,79.26,10757.0,77.8479,77.8479,77.7497,77.789,10757.0
2024-03-15 12:10:00,79.26,79.27,79.09,79.11,43306.0,77.789,77.7988,77.6222,77.6418,43306.0
2024-03-15 12:15:00,79.12,79.18,79.02,79.1,25454.0,77.6516,77.7105,77.5535,77.632,25454.0
2024-03-15 12:20:00,79.12,79.19,79.04,79.1,52132.0,77.6516,77.7203,77.5731,77.632,52132.0
2024-03-15 12:25:00,79.11,79.14,78.98,79.05,16917.0,77.6418,77.6712,77.5142,77.5829,16917.0
2024-03-15 12:30:00,79.04,79.18,78.99,79.01,55617.0,77.5731,77.7105,77.524,77.5436,55617.0
2024-03-15 12:35:00,79.01,79.07,78.89,79.01,45019.0,77.5436,77.6025,77.4259,77.5436,45019.0
2024-03-15 12:40:00,79.0,79.05,78.83,78.84,36830.0,77.5338,77.5829,77.367,77.3768,36830.0
2024-03-15 12:45:00,78.89,78.96,78.71,78.77,19810.0,77.4259,77.4946,77.2492,77.3081,19810.0
2024-03-15 12:50:00,78.76,78.78,78.54,78.57,36551.0,77.2983,77.3179,77.0824,77.1118,36551.0
2024-03-15 12:55:00,78.54,78.56,78.48,78.54,102528.0,77.0824,77.102,77.0235,77.0824,102528.0
2024-03-15 13:00:00,78.57,78.62,78.5,78.53,17225.0,77.1118,77.1609,77.0431,77.0726,17225.0
2024-03-15 13:05:00,78.54,78.82,78.53,78.81,13642.0,77.0824,77.3572,77.0726,77.3474,13642.0
2024-03-15 13:10:00,78.81,78.92,78.77,78.77,41792.0,77.3474,77.4553,77.3081,77.3081,41792.0
2024-03-15 13:15:00,78.76,78.83,78.66,78.67,7575.0,77.2983,77.367,77.2001,77.21,7575.0
2024-03-15 13:20:00,78.66,78.98,78.66,78.98,30844.0,77.2001,77.5142,77.2001,77.5142,30844.0
2024-03-15 13:25:00,78.99,79.02,78.84,78.87,44866.0,77.524,77.5535,77.3768,77.4062,44866.0
2024-03-15 13:30:00,78.86,78.99,78.82,78.83,14738.0,77.3964,77.524,77.3572,77.367,14738.0
2024-03-15 13:35:00,78.86,78.95,78.81,78.95,17172.0,77.3964,77.4848,77.3474,77.4848,17172.0
2024-03-15 13:40:00,78.94,79.0,78.91,78.91,19917.0,77.4749,77.5338,77.4455,77.4455,19917.0
2024-03-15 13:45:00,78.91,78.91,78.79,78.81,25179.0,77.4455,77.4455,77.3277,77.3474,25179.0
2024-03-15 13:50:00,78.8,78.96,78.8,78.96,18382.0,77.3375,77.4946,77.3375,77.4946,18382.0
2024-03-15 13:55:00,78.97,79.11,78.96,79.09,55827.0,77.5044,77.6418,77.4946,77.6222,55827.0
2024-03-15 14:00:00,79.1,79.17,79.03,79.06,23999.0,77.632,77.7007,77.5633,77.5927,23999.0
2024-03-15 14:05:00,79.07,79.08,78.92,78.98,45333.0,77.6025,77.6123,77.4553,77.5142,45333.0
2024-03-15 14:10:00,78.97,79.04,78.89,78.91,25607.0,77.5044,77.5731,77.4259,77.4455,25607.0
2024-03-15 14:15:00,78.91,79.01,78.83,79.01,17695.0,77.4455,77.5436,77.367,77.5436,17695.0
2024-03-15 14:20:00,79.01,79.12,78.94,78.94,112302.0,77.5436,77.6516,77.4749,77.4749,112302.0
2024-03-15 14:25:00,78.91,78.98,78.82,78.98,33300.0,77.4455,77.5142,77.3572,77.5142,33300.0
2024-03-15 14:30:00,78.97,79.11,78.93,78.93,66014.0,77.5044,77.6418,77.4651,77.4651,66014.0
2024-03-15 14:35:00,78.97,79.18,78.91,79.18,26507.0,77.5044,77.7105,77.4455,77.7105,26507.0
2024-03-15 14:40:00,79.2,79.44,79.2,79.4,50290.0,77.7301,77.9657,77.7301,77.9264,50290.0
2024-03-15 14:45:00,79.4,79.4,79.04,79.09,13339.0,77.9264,77.9264,77.5731,77.6222,13339.0
2024-03-15 14:50:00,79.08,79.24,79.06,79.19,34831.0,77.6123,77.7694,77.5927,77.7203,34831.0
2024-03-15 14:55:00,79.21,79.25,79.12,79.17,37271.0,77.7399,77.7792,77.6516,77.7007,37271.0
2024-03-15 15:00:00,79.17,79.27,79.09,79.26,20992.0,77.7007,77.7988,77.6222,77.789,20992.0
2024-03-15 15:05:00,79.24,79.25,79.14,79.15,24421.0,77.7694,77.7792,77.6712,77.681,24421.0
2024-03-15 15:10:00,79.16,79.26,79.09,79.23,32243.0,77.6909,77.789,77.6222,77.7596,32243.0
2024-03-15 15:15:00,79.28,79.28,79.06,79.13,11465.0,77.8086,77.8086,77.5927,77.6614,11465.0
2024-03-15 15:20:00,79.18,79.18,79.01,79.15,15028.0,77.7105,77.7105,77.5436,77.681,15028.0
2024-03-15 15:25:00,79.14,79.34,79.09,79.2,38681.0,77.6712,77.8675,77.6222,77.7301,38681.0
2024-03-15 15:30:00,79.18,79.18,79.0,79.11,15650.0,77.7105,77.7105,77.5338,77.6418,15650.0
2024-03-15 15:35:00,79.13,79.19,78.95,78.98,21845.0,77.6614,77.7203,77.4848,77.5142,21845.0
2024-03-15 15:40:00,78.95,78.98,78.83,78.91,14496.0,77.4848,77.5142,77.367,77.4455,14496.0
2024-03-15 15:45:00,78.89,79.16,78.84,79.16,27248.0,77.4259,77.6909,77.3768,77.6909,27248.0
2024-03-15 15:50:00,79.16,79.17,78.9,78.93,57954.0,77.6909,77.7007,77.4357,77.4651,57954.0
2024-03-15 15:55:00,78.93,79.12,78.79,79.06,160149.0,77.4651,77.6516,77.3277,77.5927,160149.0
2024-03-18 09:30:00,79.84,80.03,79.72,79.88,207843.0,78.3582,78.5447,78.2405,78.3975,207843.0
2024-03-18 09:35:00,79.89,79.89,79.48,79.48,116935.0,78.4073,78.4073,78.0049,78.0049,116935.0
2024-03-18 09:40:00,79.49,79.79,79.49,79.61,87349.0,78.0147,78.3092,78.0147,78.1325,87349.0
2024-03-18 09:45:00,79.62,79.67,79.36,79.45,93209.0,78.1423,78.1914,77.8871,77.9755,93209.0
2024-03-18 09:50:00,79.48,79.57,79.4,79.51,75964.0,78.0049,78.0933,77.9264,78.0344,75964.0
2024-03-18 09:55:00,79.53,79.58,79.43,79.53,66947.0,78.054,78.1031,77.9558,78.054,66947.0
2024-03-18 10:00:00,79.57,79.68,79.51,79.67,81255.0,78.0933,78.2012,78.0344,78.1914,81255.0
2024-03-18 10:05:00,79.67,79.84,79.64,79.83,47746.0,78.1914,78.3582,78.162,78.3484,47746.0
2024-03-18 10:10:00,79.81,79.95,79.78,79.8,23008.0,78.3288,78.4662,78.2994,78.319,23008.0
2024-03-18 10:15:00,79.82,79.89,79.75,79.88,19975.0,78.3386,78.4073,78.2699,78.3975,19975.0
2024-03-18 10:20:00,79.9,80.02,79.82,80.02,40904.0,78.4171,78.5349,78.3386,78.5349,40904.0
2024-03-18 10:25:00,80.05,80.1,79.92,79.95,44632.0,78.5643,78.6134,78.4368,78.4662,44632.0
2024-03-18 10:30:00,79.94,80.01,79.91,79.97,37256.0,78.4564,78.5251,78.4269,78.4858,37256.0
2024-03-18 10:35:00,79.98,80.03,79.89,79.95,39114.0,78.4956,78.5447,78.4073,78.4662,39114.0
2024-03-18 10:40:00,79.96,79.96,79.72,79.73,21439.0,78.476,78.476,78.2405,78.2503,21439.0
2024-03-18 10:45:00,79.74,79.89,79.65,79.89,23950.0,78.2601,78.4073,78.1718,78.4073,23950.0
2024-03-18 10:50:00,79.89,79.99,79.83,79.98,31466.0,78.4073,78.5055,78.3484,78.4956,31466.0
2024-03-18 10:55:00,79.98,80.03,79.9,80.03,17704.0,78.4956,78.5447,78.4171,78.5447,17704.0
2024-03-18 11:00:00,80.07,80.15,80.0,80.15,33240.0,78.584,78.6625,78.5153,78.6625,33240.0
2024-03-18 11:05:00,80.15,80.15,80.06,80.09,26086.0,78.6625,78.6625,78.5742,78.6036,26086.0
2024-03-18 11:10:00,80.08,80.09,79.98,80.08,24180.0,78.5938,78.6036,78.4956,78.5938,24180.0
2024-03-18 11:15:00,80.08,80.13,80.01,80.1,28743.0,78.5938,78.6429,78.5251,78.6134,28743.0
2024-03-18 11:20:00,80.08,80.15,80.07,80.13,19865.0,78.5938,78.6625,78.584,78.6429,19865.0
2024-03-18 11:25:00,80.14,80.16,80.08,80.16,20231.0,78.6527,78.6723,78.5938,78.6723,20231.0
2024-03-18 11:30:00,80.16,80.17,80.0,80.01,66969.0,78.6723,78.6821,78.5153,78.5251,66969.0
2024-03-18 11:35:00,79.98,80.09,79.96,80.07,12430.0,78.4956,78.6036,78.476,78.584,12430.0
2024-03-18 11:40:00,80.05,80.12,80.02,80.1,12554.0,78.5643,78.633,78.5349,78.6134,12554.0
2024-03-18 11:45:00,80.12,80.15,80.05,80.06,9543.0,78.633,78.6625,78.5643,78.5742,9543.0
2024-03-18 11:50:00,80.06,80.07,79.94,79.99,13261.0,78.5742,78.584,78.4564,78.5055,13261.0
2024-03-18 11:55:00,79.98,80.08,79.97,80.08,5315.0,78.4956,78.5938,78.4858,78.5938,5315.0
2024-03-18 12:00:00,80.09,80.09,79.86,79.86,18101.0,78.6036,78.6036,78.3779,78.3779,18101.0
2024-03-18 12:05:00,79.84,79.97,79.83,79.87,17222.0,78.3582,78.4858,78.3484,78.3877,17222.0
2024-03-18 12:10:00,79.87,79.98,79.86,79.98,26012.0,78.3877,78.4956,78.3779,78.4956,26012.0
2024-03-18 12:15:00,79.97,79.97,79.9,79.95,7608.0,78.4858,78.4858,78.4171,78.4662,7608.0
2024-03-18 12:20:00,79.97,79.99,79.89,79.89,29417.0,78.4858,78.5055,78.4073,78.4073,29417.0
2024-03-18 12:25:00,79.89,79.99,79.88,79.97,37055.0,78.4073,78.5055,78.3975,78.4858,37055.0
2024-03-18 12:30:00,79.98,80.01,79.94,79.96,23092.0,78.4956,78.5251,78.4564,78.476,23092.0
2024-03-18 12:35:00,79.95,79.95,79.85,79.86,16171.0,78.4662,78.4662,78.3681,78.3779,16171.0
2024-03-18 12:40:00,79.86,79.97,79.84,79.96,15966.0,78.3779,78.4858,78.3582,78.476,15966.0
2024-03-18 12:45:00,79.94,79.97,79.92,79.92,6786.0,78.4564,78.4858,78.4368,78.4368,6786.0
2024-03-18 12:50:00,79.92,79.92,79.76,79.84,44436.0,78.4368,78.4368,78.2797,78.3582,44436.0
2024-03-18 12:55:00,79.83,79.84,79.76,79.76,27658.0,78.3484,78.3582,78.2797,78.2797,27658.0
2024-03-18 13:00:00,79.75,79.91,79.75,79.85,30583.0,78.2699,78.4269,78.2699,78.3681,30583.0
2024-03-18 13:05:00,79.84,79.93,79.84,79.89,13626.0,78.3582,78.4466,78.3582,78.4073,13626.0
2024-03-18 13:10:00,79.89,79.94,79.87,79.94,4920.0,78.4073,78.4564,78.3877,78.4564,4920.0
2024-03-18 13:15:00,79.95,79.95,79.89,79.91,16344.0,78.4662,78.4662,78.4073,78.4269,16344.0
2024-03-18 13:20:00,79.91,80.0,79.91,79.97,29872.0,78.4269,78.5153,78.4269,78.4858,29872.0
2024-03-18 13:25:00,79.98,80.06,79.95,80.05,19590.0,78.4956,78.5742,78.4662,78.5643,19590.0
2024-03-18 13:30:00,80.05,80.05,79.86,79.88,15169.0,78.5643,78.5643,78.3779,78.3975,15169.0
2024-03-18 13:35:00,79.88,79.88,79.65,79.65,32945.0,78.3975,78.3975,78.1718,78.1718,32945.0
2024-03-18 13:40:00,79.66,79.66,79.52,79.57,40626.0,78.1816,78.1816,78.0442,78.0933,40626.0
2024-03-18 13:45:00,79.55,79.6,79.51,79.6,22397.0,78.0736,78.1227,78.0344,78.1227,22397.0
2024-03-18 13:50:00,79.62,79.67,79.6,79.62,24668.0,78.1423,78.1914,78.1227,78.1423,24668.0
2024-03-18 13:55:00,79.62,79.77,79.59,79.77,22869.0,78.1423,78.2895,78.1129,78.2895,22869.0
2024-03-18 14:00:00,79.76,79.85,79.71,79.84,37091.0,78.2797,78.3681,78.2307,78.3582,37091.0
2024-03-18 14:05:00,79.85,79.87,79.75,79.85,45271.0,78.3681,78.3877,78.2699,78.3681,45271.0
2024-03-18 14:10:00,79.86,79.95,79.85,79.87,33355.0,78.3779,78.4662,78.3681,78.3877,33355.0
2024-03-18 14:15:00,79.87,79.98,79.85,79.98,17748.0,78.3877,78.4956,78.3681,78.4956,17748.0
2024-03-18 14:20:00,79.98,79.99,79.9,79.97,13528.0,78.4956,78.5055,78.4171,78.4858,13528.0
2024-03-18 14:25:00,79.97,80.1,79.97,80.04,33207.0,78.4858,78.6134,78.4858,78.5545,33207.0
2024-03-18 14:30:00,80.07,80.07,80.01,80.04,17251.0,78.584,78.584,78.5251,78.5545,17251.0
2024-03-18 14:35:00,80.02,80.1,80.01,80.08,11900.0,78.5349,78.6134,78.5251,78.5938,11900.0
2024-03-18 14:40:00,80.06,80.07,79.67,79.81,67922.0,78.5742,78.584,78.1914,78.3288,67922.0
2024-03-18 14:45:00,79.81,79.86,79.74,79.86,16850.0,78.3288,78.3779,78.2601,78.3779,16850.0
2024-03-18 14:50:00,79.86,79.93,79.83,79.9,13346.0,78.3779,78.4466,78.3484,78.4171,13346.0
2024-03-18 14:55:00,79.89,79.98,79.86,79.96,20379.0,78.4073,78.4956,78.3779,78.476,20379.0
2024-03-18 15:00:00,79.94,79.99,79.91,79.93,13971.0,78.4564,78.5055,78.4269,78.4466,13971.0
2024-03-18 15:05:00,79.92,80.04,79.88,79.97,9293.0,78.4368,78.5545,78.3975,78.4858,9293.0
2024-03-18 15:10:00,79.96,80.03,79.95,79.98,10772.0,78.476,78.5447,78.4662,78.4956,10772.0
2024-03-18 15:15:00,80.0,80.03,79.99,80.03,14136.0,78.5153,78.5447,78.5055,78.5447,14136.0
2024-03-18 15:20:00,80.04,80.04,79.93,79.95,18903.0,78.5545,78.5545,78.4466,78.4662,18903.0
2024-03-18 15:25:00,79.94,79.98,79.88,79.91,26963.0,78.4564,78.4956,78.3975,78.4269,26963.0
2024-03-18 15:30:00,79.91,80.02,79.89,80.01,23968.0,78.4269,78.5349,78.4073,78.5251,23968.0
2024-03-18 15:35:00,79.99,80.01,79.86,79.86,15921.0,78.5055,78.5251,78.3779,78.3779,15921.0
2024-03-18 15:40:00,79.83,79.88,79.82,79.84,15144.0,78.3484,78.3975,78.3386,78.3582,15144.0
2024-03-18 15:45:00,79.82,79.85,79.75,79.76,26141.0,78.3386,78.3681,78.2699,78.2797,26141.0
2024-03-18 15:50:00,79.73,79.74,79.5,79.53,109253.0,78.2503,78.2601,78.0246,78.054,109253.0
2024-03-18 15:55:00,79.54,79.59,79.32,79.49,92688.0,78.0638,78.1129,77.8479,78.0147,92688.0
2024-03-19 09:30:00,79.72,79.79,79.29,79.45,85304.0,78.2405,78.3092,77.8184,77.9755,85304.0
2024-03-19 09:35:00,79.48,79.88,79.44,79.88,31315.0,78.0049,78.3975,77.9657,78.3975,31315.0
2024-03-19 09:40:00,79.85,79.96,79.77,79.8,30502.0,78.3681,78.476,78.2895,78.319,30502.0
2024-03-19 09:45:00,79.8,79.93,79.69,79.75,51886.0,78.319,78.4466,78.211,78.2699,51886.0
2024-03-19 09:50:00,79.72,79.75,79.63,79.74,33160.0,78.2405,78.2699,78.1521,78.2601,33160.0
2024-03-19 09:55:00,79.73,79.95,79.7,79.86,43895.0,78.2503,78.4662,78.2208,78.3779,43895.0
2024-03-19 10:00:00,79.87,80.04,79.84,79.94,52045.0,78.3877,78.5545,78.3582,78.4564,52045.0
2024-03-19 10:05:00,79.95,79.97,79.84,79.86,31599.0,78.4662,78.4858,78.3582,78.3779,31599.0
2024-03-19 10:10:00,79.87,79.97,79.82,79.91,33120.0,78.3877,78.4858,78.3386,78.4269,33120.0
2024-03-19 10:15:00,79.91,79.95,79.82,79.85,29164.0,78.4269,78.4662,78.3386,78.3681,29164.0
2024-03-19 10:20:00,79.84,79.99,79.82,79.93,32590.0,78.3582,78.5055,78.3386,78.4466,32590.0
2024-03-19 10:25:00,79.99,80.12,79.87,79.94,38890.0,78.5055,78.633,78.3877,78.4564,38890.0
2024-03-19 10:30:00,79.94,80.12,79.93,80.04,49662.0,78.4564,78.633,78.4466,78.5545,49662.0
2024-03-19 10:35:00,80.05,80.27,80.0,80.24,36913.0,78.5643,78.7803,78.5153,78.7508,36913.0
2024-03-19 10:40:00,80.23,80.34,80.23,80.3,38280.0,78.741,78.849,78.741,78.8097,38280.0
2024-03-19 10:45:00,80.3,80.39,80.3,80.34,37677.0,78.8097,78.898,78.8097,78.849,37677.0
2024-03-19 10:50:00,80.33,80.4,80.25,80.39,31048.0,78.8391,78.9078,78.7606,78.898,31048.0
2024-03-19 10:55:00,80.39,80.49,80.33,80.33,27554.0,78.898,78.9962,78.8391,78.8391,27554.0
2024-03-19 11:00:00,80.33,80.44,80.31,80.42,15372.0,78.8391,78.9471,78.8195,78.9275,15372.0
2024-03-19 11:05:00,80.44,80.47,80.37,80.41,14930.0,78.9471,78.9765,78.8784,78.9177,14930.0
2024-03-19 11:10:00,80.42,80.51,80.4,80.5,102297.0,78.9275,79.0158,78.9078,79.006,102297.0
2024-03-19 11:15:00,80.51,80.55,80.47,80.48,21050.0,79.0158,79.0551,78.9765,78.9864,21050.0
2024-03-19 11:20:00,80.49,80.53,80.43,80.51,19356.0,78.9962,79.0354,78.9373,79.0158,19356.0
2024-03-19 11:25:00,80.52,80.65,80.49,80.6,25792.0,79.0256,79.1532,78.9962,79.1041,25792.0
2024-03-19 11:30:00,80.61,80.86,80.61,80.75,49516.0,79.1139,79.3593,79.1139,79.2514,49516.0
2024-03-19 11:35:00,80.76,80.9,80.72,80.79,20952.0,79.2612,79.3986,79.2219,79.2906,20952.0
2024-03-19 11:40:00,80.79,80.87,80.74,80.75,20209.0,79.2906,79.3691,79.2415,79.2514,20209.0
2024-03-19 11:45:00,80.76,80.83,80.71,80.83,9110.0,79.2612,79.3299,79.2121,79.3299,9110.0
2024-03-19 11:50:00,80.82,80.82,80.74,80.74,8458.0,79.3201,79.3201,79.2415,79.2415,8458.0
2024-03-19 11:55:00,80.75,80.81,80.74,80.81,9233.0,79.2514,79.3102,79.2415,79.3102,9233.0
2024-03-19 12:00:00,80.81,80.82,80.74,80.78,13862.0,79.3102,79.3201,79.2415,79.2808,13862.0
2024-03-19 12:05:00,80.77,80.82,80.73,80.73,11415.0,79.271,79.3201,79.2317,79.2317,11415.0
2024-03-19 12:10:00,80.73,80.75,80.67,80.67,15084.0,79.2317,79.2514,79.1728,79.1728,15084.0
2024-03-19 12:15:00,80.66,80.88,80.63,80.84,22318.0,79.163,79.3789,79.1336,79.3397,22318.0
2024-03-19 12:20:00,80.86,81.03,80.86,81.01,38114.0,79.3593,79.5262,79.3593,79.5065,38114.0
2024-03-19 12:25:00,81.02,81.02,80.92,80.96,11516.0,79.5163,79.5163,79.4182,79.4575,11516.0
2024-03-19 12:30:00,80.98,81.13,80.98,81.04,26199.0,79.4771,79.6243,79.4771,79.536,26199.0
2024-03-19 12:35:00,81.05,81.23,81.04,81.19,39514.0,79.5458,79.7224,79.536,79.6832,39514.0
2024-03-19 12:40:00,81.2,81.39,81.18,81.38,23830.0,79.693,79.8795,79.6734,79.8697,23830.0
2024-03-19 12:45:00,81.38,81.39,81.28,81.32,14990.0,79.8697,79.8795,79.7715,79.8108,14990.0
2024-03-19 12:50:00,81.34,81.42,81.32,81.34,82870.0,79.8304,79.9089,79.8108,79.8304,82870.0
2024-03-19 12:55:00,81.36,81.36,81.2,81.23,26885.0,79.85,79.85,79.693,79.7224,26885.0
2024-03-19 13:00:00,81.24,81.43,81.18,81.2,71333.0,79.7323,79.9187,79.6734,79.693,71333.0
2024-03-19 13:05:00,81.2,81.2,81.02,81.09,83936.0,79.693,79.693,79.5163,79.585,83936.0
2024-03-19 13:10:00,81.11,81.16,81.09,81.11,46690.0,79.6047,79.6537,79.585,79.6047,46690.0
2024-03-19 13:15:00,81.12,81.13,81.04,81.06,36667.0,79.6145,79.6243,79.536,79.5556,36667.0
2024-03-19 13:20:00,81.06,81.07,81.01,81.03,3800.0,79.5556,79.5654,79.5065,79.5262,3800.0
2024-03-19 13:25:00,81.03,81.11,80.99,81.08,19623.0,79.5262,79.6047,79.4869,79.5752,19623.0
2024-03-19 13:30:00,81.08,81.18,81.07,81.08,28513.0,79.5752,79.6734,79.5654,79.5752,28513.0
2024-03-19 13:35:00,81.08,81.12,81.03,81.09,10600.0,79.5752,79.6145,79.5262,79.585,10600.0
2024-03-19 13:40:00,81.09,81.16,81.07,81.14,14740.0,79.585,79.6537,79.5654,79.6341,14740.0
2024-03-19 13:45:00,81.12,81.14,80.97,81.03,17061.0,79.6145,79.6341,79.4673,79.5262,17061.0
2024-03-19 13:50:00,81.02,81.05,80.92,80.94,36492.0,79.5163,79.5458,79.4182,79.4378,36492.0
2024-03-19 13:55:00,80.96,81.01,80.96,80.98,16970.0,79.4575,79.5065,79.4575,79.4771,16970.0
2024-03-19 14:00:00,80.98,80.98,80.84,80.92,8750.0,79.4771,79.4771,79.3397,79.4182,8750.0
2024-03-19 14:05:00,80.91,80.93,80.82,80.83,22815.0,79.4084,79.428,79.3201,79.3299,22815.0
2024-03-19 14:10:00,80.81,80.84,80.77,80.79,19584.0,79.3102,79.3397,79.271,79.2906,19584.0
2024-03-19 14:15:00,80.76,80.89,80.76,80.81,30068.0,79.2612,79.3888,79.2612,79.3102,30068.0
2024-03-19 14:20:00,80.81,80.85,80.73,80.8,20711.0,79.3102,79.3495,79.2317,79.3004,20711.0
2024-03-19 14:25:00,80.81,80.91,80.78,80.89,13451.0,79.3102,79.4084,79.2808,79.3888,13451.0
2024-03-19 14:30:00,80.89,80.97,80.87,80.9,24705.0,79.3888,79.4673,79.3691,79.3986,24705.0
2024-03-19 14:35:00,80.9,80.97,80.9,80.96,20034.0,79.3986,79.4673,79.3986,79.4575,20034.0
2024-03-19 14:40:00,80.96,81.08,80.96,81.04,16507.0,79.4575,79.5752,79.4575,79.536,16507.0
2024-03-19 14:45:00,81.04,81.08,81.01,81.06,13775.0,79.536,79.5752,79.5065,79.5556,13775.0
2024-03-19 14:50:00,81.06,81.1,81.01,81.01,14426.0,79.5556,79.5949,79.5065,79.5065,14426.0
2024-03-19 14:55:00,81.02,81.04,80.86,80.93,87074.0,79.5163,79.536,79.3593,79.428,87074.0
2024-03-19 15:00:00,80.92,81.04,80.91,80.99,19118.0,79.4182,79.536,79.4084,79.4869,19118.0
2024-03-19 15:05:00,80.98,80.98,80.85,80.92,46442.0,79.4771,79.4771,79.3495,79.4182,46442.0
2024-03-19 15:10:00,80.92,80.99,80.88,80.95,32057.0,79.4182,79.4869,79.3789,79.4476,32057.0
2024-03-19 15:15:00,80.92,81.07,80.86,81.06,39095.0,79.4182,79.5654,79.3593,79.5556,39095.0
2024-03-19 15:20:00,81.06,81.1,81.03,81.03,19450.0,79.5556,79.5949,79.5262,79.5262,19450.0
2024-03-19 15:25:00,81.03,81.05,80.97,81.0,20339.0,79.5262,79.5458,79.4673,79.4967,20339.0
2024-03-19 15:30:00,81.0,81.08,80.91,81.0,40752.0,79.4967,79.5752,79.4084,79.4967,40752.0
2024-03-19 15:35:00,81.0,81.13,81.0,81.12,22021.0,79.4967,79.6243,79.4967,79.6145,22021.0
2024-03-19 15:40:00,81.1,81.21,81.1,81.2,30259.0,79.5949,79.7028,79.5949,79.693,30259.0
2024-03-19 15:45:00,81.2,81.41,81.19,81.33,89068.0,79.693,79.8991,79.6832,79.8206,89068.0
2024-03-19 15:50:00,81.32,81.47,81.23,81.44,97736.0,79.8108,79.958,79.7224,79.9285,97736.0
2024-03-19 15:55:00,81.44,81.51,81.32,81.43,67742.0,79.9285,79.9972,79.8108,79.9187,67742.0
2024-03-20 09:30:00,80.76,80.9,80.61,80.83,61565.0,79.3856,79.5232,79.2382,79.4544,61565.0
2024-03-20 09:35:00,80.86,81.02,80.8,80.97,92829.0,79.4839,79.6412,79.4249,79.592,92829.0
2024-03-20 09:40:00,80.98,81.13,80.97,81.09,61614.0,79.6019,79.7493,79.592,79.71,61614.0
2024-03-20 09:45:00,81.1,81.17,81.03,81.09,36777.0,79.7198,79.7886,79.651,79.71,36777.0
2024-03-20 09:50:00,81.09,81.15,81.03,81.07,28945.0,79.71,79.769,79.651,79.6903,28945.0
2024-03-20 09:55:00,81.07,81.11,81.02,81.07,23966.0,79.6903,79.7296,79.6412,79.6903,23966.0
2024-03-20 10:00:00,81.07,81.19,81.04,81.19,21697.0,79.6903,79.8083,79.6608,79.8083,21697.0
2024-03-20 10:05:00,81.18,81.29,81.15,81.28,21392.0,79.7985,79.9066,79.769,79.8967,21392.0
2024-03-20 10:10:00,81.27,81.27,81.11,81.19,21370.0,79.8869,79.8869,79.7296,79.8083,21370.0
2024-03-20 10:15:00,81.19,81.25,81.13,81.18,13446.0,79.8083,79.8673,79.7493,79.7985,13446.0
2024-03-20 10:20:00,81.2,81.42,81.17,81.39,24612.0,79.8181,80.0344,79.7886,80.0049,24612.0
2024-03-20 10:25:00,81.39,81.47,81.35,81.47,37899.0,80.0049,80.0835,79.9656,80.0835,37899.0
2024-03-20 10:30:00,81.48,81.49,81.39,81.39,44218.0,80.0933,80.1032,80.0049,80.0049,44218.0
2024-03-20 10:35:00,81.37,81.37,81.2,81.29,34301.0,79.9852,79.9852,79.8181,79.9066,34301.0
2024-03-20 10:40:00,81.32,81.33,81.24,81.24,5500.0,79.9361,79.9459,79.8574,79.8574,5500.0
2024-03-20 10:45:00,81.25,81.4,81.24,81.36,58398.0,79.8673,80.0147,79.8574,79.9754,58398.0
2024-03-20 10:50:00,81.36,81.45,81.35,81.45,6740.0,79.9754,80.0639,79.9656,80.0639,6740.0
2024-03-20 10:55:00,81.46,81.52,81.46,81.49,7705.0,80.0737,80.1327,80.0737,80.1032,7705.0
2024-03-20 11:00:00,81.5,81.52,81.45,81.5,5800.0,80.113,80.1327,80.0639,80.113,5800.0
2024-03-20 11:05:00,81.51,81.59,81.48,81.57,11112.0,80.1228,80.2015,80.0933,80.1818,11112.0
2024-03-20 11:10:00,81.56,81.68,81.55,81.67,6435.0,80.172,80.2899,80.1622,80.2801,6435.0
2024-03-20 11:15:00,81.68,81.7,81.58,81.58,12803.0,80.2899,80.3096,80.1916,80.1916,12803.0
2024-03-20 11:20:00,81.59,81.6,81.5,81.5,7835.0,80.2015,80.2113,80.113,80.113,7835.0
2024-03-20 11:25:00,81.49,81.55,81.46,81.55,16972.0,80.1032,80.1622,80.0737,80.1622,16972.0
2024-03-20 11:30:00,81.55,81.57,81.42,81.43,11458.0,80.1622,80.1818,80.0344,80.0442,11458.0
2024-03-20 11:35:00,81.43,81.47,81.36,81.37,6757.0,80.0442,80.0835,79.9754,79.9852,6757.0
2024-03-20 11:40:00,81.38,81.41,81.36,81.41,7112.0,79.995,80.0245,79.9754,80.0245,7112.0
2024-03-20 11:45:00,81.4,81.4,81.3,81.34,12689.0,80.0147,80.0147,79.9164,79.9557,12689.0
2024-03-20 11:50:00,81.33,81.4,81.33,81.38,10829.0,79.9459,80.0147,79.9459,79.995,10829.0
2024-03-20 11:55:00,81.37,81.44,81.35,81.4,7500.0,79.9852,80.054,79.9656,80.0147,7500.0
2024-03-20 12:00:00,81.38,81.44,81.37,81.43,9244.0,79.995,80.054,79.9852,80.0442,9244.0
2024-03-20 12:05:00,81.42,81.43,81.3,81.37,6692.0,80.0344,80.0442,79.9164,79.9852,6692.0
2024-03-20 12:10:00,81.37,81.4,81.35,81.39,2170.0,79.9852,80.0147,79.9656,80.0049,2170.0
2024-03-20 12:15:00,81.4,81.4,81.32,81.35,3700.0,80.0147,80.0147,79.9361,79.9656,3700.0
2024-03-20 12:20:00,81.37,81.4,81.34,81.34,4000.0,79.9852,80.0147,79.9557,79.9557,4000.0
2024-03-20 12:25:00,81.34,81.35,81.31,81.32,6917.0,79.9557,79.9656,79.9262,79.9361,6917.0
2024-03-20 12:30:00,81.32,81.32,81.22,81.26,17242.0,79.9361,79.9361,79.8378,79.8771,17242.0
2024-03-20 12:35:00,81.29,81.41,81.29,81.41,31504.0,79.9066,80.0245,79.9066,80.0245,31504.0
2024-03-20 12:40:00,81.42,81.5,81.42,81.5,11747.0,80.0344,80.113,80.0344,80.113,11747.0
2024-03-20 12:45:00,81.51,81.58,81.51,81.57,8510.0,80.1228,80.1916,80.1228,80.1818,8510.0
2024-03-20 12:50:00,81.56,81.69,81.56,81.67,22503.0,80.172,80.2998,80.172,80.2801,22503.0
2024-03-20 12:55:00,81.67,81.69,81.66,81.67,10256.0,80.2801,80.2998,80.2703,80.2801,10256.0
2024-03-20 13:00:00,81.6,81.6,81.49,81.52,4779.0,80.2113,80.2113,80.1032,80.1327,4779.0
2024-03-20 13:05:00,81.5,81.52,81.36,81.36,12797.0,80.113,80.1327,79.9754,79.9754,12797.0
2024-03-20 13:10:00,81.37,81.37,81.23,81.26,18397.0,79.9852,79.9852,79.8476,79.8771,18397.0
2024-03-20 13:15:00,81.25,81.31,81.22,81.27,9452.0,79.8673,79.9262,79.8378,79.8869,9452.0
2024-03-20 13:20:00,81.29,81.29,81.2,81.2,6876.0,79.9066,79.9066,79.8181,79.8181,6876.0
2024-03-20 13:25:00,81.24,81.33,81.23,81.23,11930.0,79.8574,79.9459,79.8476,79.8476,11930.0
2024-03-20 13:30:00,81.22,81.3,81.22,81.3,5167.0,79.8378,79.9164,79.8378,79.9164,5167.0
2024-03-20 13:35:00,81.31,81.31,81.17,81.18,11564.0,79.9262,79.9262,79.7886,79.7985,11564.0
2024-03-20 13:40:00,81.18,81.22,81.11,81.22,9958.0,79.7985,79.8378,79.7296,79.8378,9958.0
2024-03-20 13:45:00,81.17,81.29,81.16,81.29,5808.0,79.7886,79.9066,79.7788,79.9066,5808.0
2024-03-20 13:50:00,81.3,81.43,81.3,81.43,9018.0,79.9164,80.0442,79.9164,80.0442,9018.0
2024-03-20 13:55:00,81.42,81.42,81.22,81.25,13919.0,80.0344,80.0344,79.8378,79.8673,13919.0
2024-03-20 14:00:00,81.27,82.26,81.27,82.15,117331.0,79.8869,80.8601,79.8869,80.7519,117331.0
2024-03-20 14:05:00,82.16,82.51,81.81,81.88,75511.0,80.7618,81.1058,80.4177,80.4865,75511.0
2024-03-20 14:10:00,81.97,82.26,81.94,82.02,63348.0,80.575,80.8601,80.5455,80.6242,63348.0
2024-03-20 14:15:00,82.05,82.05,81.68,81.8,68050.0,80.6536,80.6536,80.2899,80.4079,68050.0
2024-03-20 14:20:00,81.79,82.0,81.76,81.95,44530.0,80.3981,80.6045,80.3686,80.5553,44530.0
2024-03-20 14:25:00,81.95,82.3,81.94,82.29,21413.0,80.5553,80.8994,80.5455,80.8896,21413.0
2024-03-20 14:30:00,82.31,82.43,81.56,81.56,109549.0,80.9092,81.0272,80.172,80.172,109549.0
2024-03-20 14:35:00,81.55,82.41,81.48,82.26,59039.0,80.1622,81.0075,80.0933,80.8601,59039.0
2024-03-20 14:40:00,82.29,82.72,82.12,82.57,47348.0,80.8896,81.3122,80.7225,81.1648,47348.0
2024-03-20 14:45:00,82.65,83.19,82.65,83.16,105345.0,81.2434,81.7742,81.2434,81.7448,105345.0
2024-03-20 14:50:00,83.14,83.17,82.84,83.04,22992.0,81.7251,81.7546,81.4302,81.6268,22992.0
2024-03-20 14:55:00,83.05,83.27,82.96,83.12,52263.0,81.6366,81.8529,81.5482,81.7054,52263.0
2024-03-20 15:00:00,83.13,83.36,83.1,83.25,70783.0,81.7153,81.9414,81.6858,81.8332,70783.0
2024-03-20 15:05:00,83.25,83.55,83.25,83.46,77274.0,81.8332,82.1281,81.8332,82.0396,77274.0
2024-03-20 15:10:00,83.47,83.56,83.16,83.21,118597.0,82.0495,82.1379,81.7448,81.7939,118597.0
2024-03-20 15:15:00,83.21,83.71,83.16,83.68,107423.0,81.7939,82.2854,81.7448,82.2559,107423.0
2024-03-20 15:20:00,83.72,83.76,83.51,83.71,40279.0,82.2952,82.3345,82.0888,82.2854,40279.0
2024-03-20 15:25:00,83.7,83.92,83.61,83.81,28850.0,82.2756,82.4918,82.1871,82.3837,28850.0
2024-03-20 15:30:00,83.78,83.86,83.69,83.71,27790.0,82.3542,82.4328,82.2657,82.2854,27790.0
2024-03-20 15:35:00,83.68,83.73,83.55,83.73,45924.0,82.2559,82.3051,82.1281,82.3051,45924.0
2024-03-20 15:40:00,83.73,83.78,83.51,83.6,58358.0,82.3051,82.3542,82.0888,82.1773,58358.0
2024-03-20 15:45:00,83.59,83.63,83.36,83.38,84474.0,82.1674,82.2068,81.9414,81.961,84474.0
2024-03-20 15:50:00,83.4,83.71,83.32,83.52,78525.0,81.9807,82.2854,81.902,82.0986,78525.0
2024-03-20 15:55:00,83.54,83.85,83.5,83.76,152411.0,82.1183,82.423,82.079,82.3345,152411.0
2024-03-21 09:30:00,84.49,84.94,84.23,84.94,149023.0,83.0521,83.4945,82.7965,83.4945,149023.0
2024-03-21 09:35:00,84.9,85.1,84.81,85.1,87320.0,83.4551,83.6517,83.3667,83.6517,87320.0
2024-03-21 09:40:00,85.14,85.36,85.12,85.25,106461.0,83.6911,83.9073,83.6714,83.7992,106461.0
2024-03-21 09:45:00,85.21,85.31,84.9,84.93,80377.0,83.7599,83.8582,83.4551,83.4846,80377.0
2024-03-21 09:50:00,84.95,85.13,84.89,85.09,79329.0,83.5043,83.6812,83.4453,83.6419,79329.0
2024-03-21 09:55:00,85.1,85.44,85.07,85.44,97178.0,83.6517,83.986,83.6223,83.986,97178.0
2024-03-21 10:00:00,85.43,85.49,85.26,85.29,76678.0,83.9761,84.0351,83.809,83.8385,76678.0
2024-03-21 10:05:00,85.27,85.52,85.26,85.44,39439.0,83.8188,84.0646,83.809,83.986,39439.0
2024-03-21 10:10:00,85.45,85.6,85.44,85.53,47992.0,83.9958,84.1432,83.986,84.0744,47992.0
2024-03-21 10:15:00,85.55,85.73,85.54,85.66,56397.0,84.0941,84.271,84.0843,84.2022,56397.0
2024-03-21 10:20:00,85.66,85.85,85.63,85.68,39483.0,84.2022,84.389,84.1727,84.2219,39483.0
2024-03-21 10:25:00,85.68,85.93,85.66,85.93,55970.0,84.2219,84.4676,84.2022,84.4676,55970.0
2024-03-21 10:30:00,85.94,85.97,85.75,85.81,45376.0,84.4774,84.5069,84.2907,84.3497,45376.0
2024-03-21 10:35:00,85.82,85.9,85.76,85.9,17735.0,84.3595,84.4381,84.3005,84.4381,17735.0
2024-03-21 10:40:00,85.89,86.12,85.77,86.02,122792.0,84.4283,84.6544,84.3103,84.5561,122792.0
2024-03-21 10:45:00,86.01,86.08,85.9,85.9,18148.0,84.5463,84.6151,84.4381,84.4381,18148.0
2024-03-21 10:50:00,85.9,85.91,85.81,85.89,14681.0,84.4381,84.448,84.3497,84.4283,14681.0
2024-03-21 10:55:00,85.89,85.89,85.79,85.81,12680.0,84.4283,84.4283,84.33,84.3497,12680.0
2024-03-21 11:00:00,85.85,85.86,85.57,85.69,20673.0,84.389,84.3988,84.1137,84.2317,20673.0
2024-03-21 11:05:00,85.68,85.8,85.65,85.75,24254.0,84.2219,84.3398,84.1924,84.2907,24254.0
2024-03-21 11:10:00,85.74,85.84,85.74,85.77,15346.0,84.2808,84.3791,84.2808,84.3103,15346.0
2024-03-21 11:15:00,85.8,85.86,85.73,85.74,12248.0,84.3398,84.3988,84.271,84.2808,12248.0
2024-03-21 11:20:00,85.72,85.77,85.6,85.63,9113.0,84.2612,84.3103,84.1432,84.1727,9113.0
2024-03-21 11:25:00,85.63,85.66,85.56,85.66,9457.0,84.1727,84.2022,84.1039,84.2022,9457.0
2024-03-21 11:30:00,85.67,85.81,85.62,85.77,13852.0,84.212,84.3497,84.1629,84.3103,13852.0
2024-03-21 11:35:00,85.78,85.83,85.74,85.77,20071.0,84.3202,84.3693,84.2808,84.3103,20071.0
2024-03-21 11:40:00,85.76,85.78,85.64,85.66,34410.0,84.3005,84.3202,84.1825,84.2022,34410.0
2024-03-21 11:45:00,85.66,85.68,85.58,85.6,6871.0,84.2022,84.2219,84.1236,84.1432,6871.0
2024-03-21 11:50:00,85.58,85.78,85.57,85.73,27640.0,84.1236,84.3202,84.1137,84.271,27640.0
2024-03-21 11:55:00,85.75,85.94,85.75,85.87,19516.0,84.2907,84.4774,84.2907,84.4086,19516.0
2024-03-21 12:00:00,85.85,85.87,85.79,85.82,15809.0,84.389,84.4086,84.33,84.3595,15809.0
2024-03-21 12:05:00,85.86,85.97,85.82,85.82,17915.0,84.3988,84.5069,84.3595,84.3595,17915.0
2024-03-21 12:10:00,85.82,85.89,85.8,85.86,13420.0,84.3595,84.4283,84.3398,84.3988,13420.0
2024-03-21 12:15:00,85.85,85.85,85.76,85.81,2570.0,84.389,84.389,84.3005,84.3497,2570.0
2024-03-21 12:20:00,85.81,85.82,85.76,85.76,3446.0,84.3497,84.3595,84.3005,84.3005,3446.0
2024-03-21 12:25:00,85.76,85.82,85.73,85.8,11002.0,84.3005,84.3595,84.271,84.3398,11002.0
2024-03-21 12:30:00,85.8,85.82,85.66,85.66,9053.0,84.3398,84.3595,84.2022,84.2022,9053.0
2024-03-21 12:35:00,85.65,85.69,85.57,85.64,17072.0,84.1924,84.2317,84.1137,84.1825,17072.0
2024-03-21 12:40:00,85.65,85.71,85.58,85.63,43980.0,84.1924,84.2514,84.1236,84.1727,43980.0
2024-03-21 12:45:00,85.66,85.74,85.61,85.74,54709.0,84.2022,84.2808,84.1531,84.2808,54709.0
2024-03-21 12:50:00,85.75,85.83,85.75,85.79,19177.0,84.2907,84.3693,84.2907,84.33,19177.0
2024-03-21 12:55:00,85.8,85.87,85.8,85.86,25977.0,84.3398,84.4086,84.3398,84.3988,25977.0
2024-03-21 13:00:00,85.87,85.88,85.71,85.78,26380.0,84.4086,84.4185,84.2514,84.3202,26380.0
2024-03-21 13:05:00,85.79,85.87,85.78,85.82,8700.0,84.33,84.4086,84.3202,84.3595,8700.0
2024-03-21 13:10:00,85.82,85.99,85.82,85.98,8770.0,84.3595,84.5266,84.3595,84.5168,8770.0
2024-03-21 13:15:00,85.97,85.97,85.87,85.89,35318.0,84.5069,84.5069,84.4086,84.4283,35318.0
2024-03-21 13:20:00,85.88,85.88,85.71,85.71,36756.0,84.4185,84.4185,84.2514,84.2514,36756.0
2024-03-21 13:25:00,85.73,85.75,85.69,85.72,5700.0,84.271,84.2907,84.2317,84.2612,5700.0
2024-03-21 13:30:00,85.71,85.72,85.64,85.67,6546.0,84.2514,84.2612,84.1825,84.212,6546.0
2024-03-21 13:35:00,85.66,85.74,85.63,85.71,13117.0,84.2022,84.2808,84.1727,84.2514,13117.0
2024-03-21 13:40:00,85.73,85.78,85.68,85.78,13195.0,84.271,84.3202,84.2219,84.3202,13195.0
2024-03-21 13:45:00,85.78,85.78,85.64,85.68,6980.0,84.3202,84.3202,84.1825,84.2219,6980.0
2024-03-21 13:50:00,85.69,85.74,85.6,85.6,8700.0,84.2317,84.2808,84.1432,84.1432,8700.0
2024-03-21 13:55:00,85.62,85.67,85.6,85.66,11604.0,84.1629,84.212,84.1432,84.2022,11604.0
2024-03-21 14:00:00,85.66,85.76,85.64,85.73,28285.0,84.2022,84.3005,84.1825,84.271,28285.0
2024-03-21 14:05:00,85.73,85.76,85.6,85.63,19444.0,84.271,84.3005,84.1432,84.1727,19444.0
2024-03-21 14:10:00,85.63,85.75,85.62,85.65,15448.0,84.1727,84.2907,84.1629,84.1924,15448.0
2024-03-21 14:15:00,85.65,85.74,85.63,85.74,18703.0,84.1924,84.2808,84.1727,84.2808,18703.0
2024-03-21 14:20:00,85.75,85.81,85.65,85.67,11746.0,84.2907,84.3497,84.1924,84.212,11746.0
2024-03-21 14:25:00,85.67,85.78,85.67,85.76,5611.0,84.212,84.3202,84.212,84.3005,5611.0
2024-03-21 14:30:00,85.75,85.75,85.62,85.65,7954.0,84.2907,84.2907,84.1629,84.1924,7954.0
2024-03-21 14:35:00,85.6,85.61,85.46,85.52,33180.0,84.1432,84.1531,84.0056,84.0646,33180.0
2024-03-21 14:40:00,85.51,85.65,85.5,85.62,19712.0,84.0548,84.1924,84.0449,84.1629,19712.0
2024-03-21 14:45:00,85.62,85.72,85.6,85.6,11941.0,84.1629,84.2612,84.1432,84.1432,11941.0
2024-03-21 14:50:00,85.64,85.65,85.57,85.58,9984.0,84.1825,84.1924,84.1137,84.1236,9984.0
2024-03-21 14:55:00,85.57,85.57,85.48,85.48,12147.0,84.1137,84.1137,84.0253,84.0253,12147.0
2024-03-21 15:00:00,85.54,85.65,85.54,85.62,27044.0,84.0843,84.1924,84.0843,84.1629,27044.0
2024-03-21 15:05:00,85.61,85.71,85.59,85.62,17543.0,84.1531,84.2514,84.1334,84.1629,17543.0
2024-03-21 15:10:00,85.63,85.69,85.59,85.59,16029.0,84.1727,84.2317,84.1334,84.1334,16029.0
2024-03-21 15:15:00,85.56,85.69,85.56,85.67,6566.0,84.1039,84.2317,84.1039,84.212,6566.0
2024-03-21 15:20:00,85.67,85.7,85.52,85.59,10045.0,84.212,84.2415,84.0646,84.1334,10045.0
2024-03-21 15:25:00,85.6,85.74,85.6,85.71,14296.0,84.1432,84.2808,84.1432,84.2514,14296.0
2024-03-21 15:30:00,85.72,85.9,85.68,85.68,57429.0,84.2612,84.4381,84.2219,84.2219,57429.0
2024-03-21 15:35:00,85.67,85.67,85.53,85.57,27492.0,84.212,84.212,84.0744,84.1137,27492.0
2024-03-21 15:40:00,85.59,85.78,85.58,85.76,17178.0,84.1334,84.3202,84.1236,84.3005,17178.0
2024-03-21 15:45:00,85.74,85.76,85.57,85.61,14370.0,84.2808,84.3005,84.1137,84.1531,14370.0
2024-03-21 15:50:00,85.66,85.71,85.54,85.61,27022.0,84.2022,84.2514,84.0843,84.1531,27022.0
2024-03-21 15:55:00,85.61,85.62,85.33,85.41,57902.0,84.1531,84.1629,83.8778,83.9565,57902.0
2024-03-22 09:30:00,85.42,85.63,85.24,85.34,113581.0,83.9663,84.1727,83.7894,83.8877,113581.0
2024-03-22 09:35:00,85.34,85.42,85.23,85.37,67708.0,83.8877,83.9663,83.7795,83.9171,67708.0
2024-03-22 09:40:00,85.39,85.42,85.08,85.08,50359.0,83.9368,83.9663,83.6321,83.6321,50359.0
2024-03-22 09:45:00,85.12,85.16,84.96,85.04,30412.0,83.6714,83.7107,83.5141,83.5928,30412.0
2024-03-22 09:50:00,85.04,85.14,85.01,85.03,38699.0,83.5928,83.6911,83.5633,83.5829,38699.0
2024-03-22 09:55:00,85.03,85.1,85.0,85.0,23610.0,83.5829,83.6517,83.5534,83.5534,23610.0
2024-03-22 10:00:00,85.03,85.12,84.94,84.96,41160.0,83.5829,83.6714,83.4945,83.5141,41160.0
2024-03-22 10:05:00,85.0,85.07,84.89,84.95,25187.0,83.5534,83.6223,83.4453,83.5043,25187.0
2024-03-22 10:10:00,84.95,84.95,84.7,84.7,53303.0,83.5043,83.5043,83.2585,83.2585,53303.0
2024-03-22 10:15:00,84.69,84.76,84.61,84.69,24127.0,83.2487,83.3175,83.1701,83.2487,24127.0
2024-03-22 10:20:00,84.68,84.71,84.63,84.65,19495.0,83.2389,83.2684,83.1897,83.2094,19495.0
2024-03-22 10:25:00,84.63,84.69,84.51,84.67,39359.0,83.1897,83.2487,83.0718,83.2291,39359.0
2024-03-22 10:30:00,84.66,84.71,84.58,84.6,28037.0,83.2192,83.2684,83.1406,83.1602,28037.0
2024-03-22 10:35:00,84.61,84.62,84.51,84.53,28915.0,83.1701,83.1799,83.0718,83.0914,28915.0
2024-03-22 10:40:00,84.55,84.56,84.33,84.33,56418.0,83.1111,83.1209,82.8948,82.8948,56418.0
2024-03-22 10:45:00,84.32,84.41,84.3,84.38,17150.0,82.885,82.9735,82.8654,82.944,17150.0
2024-03-22 10:50:00,84.39,84.39,84.27,84.27,16354.0,82.9538,82.9538,82.8359,82.8359,16354.0
2024-03-22 10:55:00,84.29,84.29,84.19,84.2,30320.0,82.8555,82.8555,82.7572,82.7671,30320.0
2024-03-22 11:00:00,84.2,84.34,84.17,84.31,27674.0,82.7671,82.9047,82.7376,82.8752,27674.0
2024-03-22 11:05:00,84.3,84.42,84.29,84.34,26387.0,82.8654,82.9833,82.8555,82.9047,26387.0
2024-03-22 11:10:00,84.35,84.47,84.35,84.36,35261.0,82.9145,83.0325,82.9145,82.9243,35261.0
2024-03-22 11:15:00,84.38,84.38,84.29,84.31,5173.0,82.944,82.944,82.8555,82.8752,5173.0
2024-03-22 11:20:00,84.32,84.41,84.31,84.38,12030.0,82.885,82.9735,82.8752,82.944,12030.0
2024-03-22 11:25:00,84.37,84.42,84.32,84.37,12251.0,82.9342,82.9833,82.885,82.9342,12251.0
2024-03-22 11:30:00,84.38,84.39,84.29,84.3,28201.0,82.944,82.9538,82.8555,82.8654,28201.0
2024-03-22 11:35:00,84.3,84.32,84.25,84.25,11446.0,82.8654,82.885,82.8162,82.8162,11446.0
2024-03-22 11:40:00,84.27,84.37,84.27,84.32,5280.0,82.8359,82.9342,82.8359,82.885,5280.0
2024-03-22 11:45:00,84.3,84.32,84.25,84.26,14899.0,82.8654,82.885,82.8162,82.826,14899.0
2024-03-22 11:50:00,84.28,84.33,84.24,84.24,9275.0,82.8457,82.8948,82.8064,82.8064,9275.0
2024-03-22 11:55:00,84.25,84.28,84.22,84.25,10011.0,82.8162,82.8457,82.7867,82.8162,10011.0
2024-03-22 12:00:00,84.27,84.29,84.16,84.17,18533.0,82.8359,82.8555,82.7277,82.7376,18533.0
2024-03-22 12:05:00,84.16,84.23,84.11,84.13,19065.0,82.7277,82.7965,82.6786,82.6982,19065.0
2024-03-22 12:10:00,84.11,84.15,83.97,84.0,31882.0,82.6786,82.7179,82.541,82.5705,31882.0
2024-03-22 12:15:00,84.01,84.03,83.97,83.98,12750.0,82.5803,82.5999,82.541,82.5508,12750.0
2024-03-22 12:20:00,83.97,84.09,83.97,84.09,21361.0,82.541,82.6589,82.541,82.6589,21361.0
2024-03-22 12:25:00,84.07,84.07,83.97,84.03,9523.0,82.6393,82.6393,82.541,82.5999,9523.0
2024-03-22 12:30:00,84.04,84.04,83.87,83.89,18421.0,82.6098,82.6098,82.4427,82.4623,18421.0
2024-03-22 12:35:00,83.9,83.91,83.83,83.91,17315.0,82.4722,82.482,82.4034,82.482,17315.0
2024-03-22 12:40:00,83.92,84.0,83.9,84.0,12605.0,82.4918,82.5705,82.4722,82.5705,12605.0
2024-03-22 12:45:00,84.04,84.11,84.02,84.1,31960.0,82.6098,82.6786,82.5901,82.6688,31960.0
2024-03-22 12:50:00,84.11,84.23,84.11,84.18,32221.0,82.6786,82.7965,82.6786,82.7474,32221.0
2024-03-22 12:55:00,84.18,84.19,84.11,84.19,34343.0,82.7474,82.7572,82.6786,82.7572,34343.0
2024-03-22 13:00:00,84.2,84.22,84.13,84.19,47054.0,82.7671,82.7867,82.6982,82.7572,47054.0
2024-03-22 13:05:00,84.21,84.26,84.19,84.2,72251.0,82.7769,82.826,82.7572,82.7671,72251.0
2024-03-22 13:10:00,84.21,84.21,84.12,84.15,34372.0,82.7769,82.7769,82.6884,82.7179,34372.0
2024-03-22 13:15:00,84.15,84.26,84.14,84.19,56245.0,82.7179,82.826,82.7081,82.7572,56245.0
2024-03-22 13:20:00,84.17,84.18,84.12,84.15,17495.0,82.7376,82.7474,82.6884,82.7179,17495.0
2024-03-22 13:25:00,84.15,84.22,84.13,84.17,14600.0,82.7179,82.7867,82.6982,82.7376,14600.0
2024-03-22 13:30:00,84.17,84.23,84.15,84.16,11676.0,82.7376,82.7965,82.7179,82.7277,11676.0
2024-03-22 13:35:00,84.18,84.18,84.08,84.09,11740.0,82.7474,82.7474,82.6491,82.6589,11740.0
2024-03-22 13:40:00,84.1,84.11,84.07,84.1,14450.0,82.6688,82.6786,82.6393,82.6688,14450.0
2024-03-22 13:45:00,84.11,84.27,84.11,84.2,32980.0,82.6786,82.8359,82.6786,82.7671,32980.0
2024-03-22 13:50:00,84.2,84.3,84.2,84.28,15944.0,82.7671,82.8654,82.7671,82.8457,15944.0
2024-03-22 13:55:00,84.29,84.32,84.26,84.27,48848.0,82.8555,82.885,82.826,82.8359,48848.0
2024-03-22 14:00:00,84.28,84.33,84.23,84.33,22997.0,82.8457,82.8948,82.7965,82.8948,22997.0
2024-03-22 14:05:00,84.35,84.35,84.28,84.29,25755.0,82.9145,82.9145,82.8457,82.8555,25755.0
2024-03-22 14:10:00,84.32,84.35,84.27,84.27,5016.0,82.885,82.9145,82.8359,82.8359,5016.0
2024-03-22 14:15:00,84.27,84.27,84.15,84.18,25813.0,82.8359,82.8359,82.7179,82.7474,25813.0
2024-03-22 14:20:00,84.17,84.2,84.08,84.17,20212.0,82.7376,82.7671,82.6491,82.7376,20212.0
2024-03-22 14:25:00,84.19,84.35,84.19,84.32,9645.0,82.7572,82.9145,82.7572,82.885,9645.0
2024-03-22 14:30:00,84.33,84.33,84.15,84.2,41236.0,82.8948,82.8948,82.7179,82.7671,41236.0
2024-03-22 14:35:00,84.19,84.26,84.19,84.21,15069.0,82.7572,82.826,82.7572,82.7769,15069.0
2024-03-22 14:40:00,84.18,84.18,84.05,84.07,14632.0,82.7474,82.7474,82.6196,82.6393,14632.0
2024-03-22 14:45:00,84.09,84.12,84.03,84.04,14737.0,82.6589,82.6884,82.5999,82.6098,14737.0
2024-03-22 14:50:00,84.05,84.13,84.03,84.08,19581.0,82.6196,82.6982,82.5999,82.6491,19581.0
2024-03-22 14:55:00,84.1,84.17,84.08,84.11,7700.0,82.6688,82.7376,82.6491,82.6786,7700.0
2024-03-22 15:00:00,84.13,84.17,84.09,84.1,13762.0,82.6982,82.7376,82.6589,82.6688,13762.0
2024-03-22 15:05:00,84.11,84.12,84.01,84.04,7182.0,82.6786,82.6884,82.5803,82.6098,7182.0
2024-03-22 15:10:00,84.04,84.05,83.67,83.71,45491.0,82.6098,82.6196,82.2461,82.2854,45491.0
2024-03-22 15:15:00,83.71,83.76,83.54,83.65,20473.0,82.2854,82.3345,82.1183,82.2264,20473.0
2024-03-22 15:20:00,83.65,83.69,83.58,83.67,16896.0,82.2264,82.2657,82.1576,82.2461,16896.0
2024-03-22 15:25:00,83.67,83.77,83.67,83.71,11142.0,82.2461,82.3444,82.2461,82.2854,11142.0
2024-03-22 15:30:00,83.71,83.74,83.6,83.66,7280.0,82.2854,82.3149,82.1773,82.2362,7280.0
2024-03-22 15:35:00,83.66,83.76,83.66,83.71,34396.0,82.2362,82.3345,82.2362,82.2854,34396.0
2024-03-22 15:40:00,83.72,83.8,83.65,83.78,19008.0,82.2952,82.3739,82.2264,82.3542,19008.0
2024-03-22 15:45:00,83.76,83.8,83.7,83.8,36384.0,82.3345,82.3739,82.2756,82.3739,36384.0
2024-03-22 15:50:00,83.84,83.86,83.75,83.75,50156.0,82.4132,82.4328,82.3247,82.3247,50156.0
2024-03-22 15:55:00,83.73,83.77,83.33,83.33,65617.0,82.3051,82.3444,81.9119,81.9119,65617.0
2024-03-25 09:30:00,82.96,83.09,82.8,82.92,87780.0,81.5482,81.6759,81.3909,81.5088,87780.0
2024-03-25 09:35:00,82.91,83.0,82.83,82.95,49087.0,81.499,81.5875,81.4204,81.5383,49087.0
2024-03-25 09:40:00,82.98,82.98,82.76,82.87,74355.0,81.5678,81.5678,81.3516,81.4597,74355.0
2024-03-25 09:45:00,82.87,82.87,82.59,82.62,50801.0,81.4597,81.4597,81.1845,81.2139,50801.0
2024-03-25 09:50:00,82.61,82.79,82.61,82.71,47595.0,81.2041,81.3811,81.2041,81.3024,47595.0
2024-03-25 09:55:00,82.71,82.83,82.68,82.83,17105.0,81.3024,81.4204,81.2729,81.4204,17105.0
2024-03-25 10:00:00,82.8,82.85,82.69,82.69,35714.0,81.3909,81.44,81.2828,81.2828,35714.0
2024-03-25 10:05:00,82.72,82.81,82.67,82.67,55474.0,81.3122,81.4007,81.2631,81.2631,55474.0
2024-03-25 10:10:00,82.68,82.86,82.68,82.84,29899.0,81.2729,81.4499,81.2729,81.4302,29899.0
2024-03-25 10:15:00,82.85,82.9,82.7,82.73,36649.0,81.44,81.4892,81.2926,81.3221,36649.0
2024-03-25 10:20:00,82.7,82.87,82.7,82.8,22663.0,81.2926,81.4597,81.2926,81.3909,22663.0
2024-03-25 10:25:00,82.79,82.84,82.71,82.74,11826.0,81.3811,81.4302,81.3024,81.3319,11826.0
2024-03-25 10:30:00,82.74,82.75,82.61,82.63,31505.0,81.3319,81.3417,81.2041,81.2238,31505.0
2024-03-25 10:35:00,82.65,82.67,82.56,82.67,8706.0,81.2434,81.2631,81.155,81.2631,8706.0
2024-03-25 10:40:00,82.67,82.67,82.57,82.59,11578.0,81.2631,81.2631,81.1648,81.1845,11578.0
2024-03-25 10:45:00,82.57,82.57,82.48,82.57,20212.0,81.1648,81.1648,81.0763,81.1648,20212.0
2024-03-25 10:50:00,82.56,82.62,82.53,82.59,13426.0,81.155,81.2139,81.1255,81.1845,13426.0
2024-03-25 10:55:00,82.58,82.7,82.58,82.7,14682.0,81.1746,81.2926,81.1746,81.2926,14682.0
2024-03-25 11:00:00,82.67,82.68,82.58,82.59,15793.0,81.2631,81.2729,81.1746,81.1845,15793.0
2024-03-25 11:05:00,82.59,82.61,82.54,82.54,11181.0,81.1845,81.2041,81.1353,81.1353,11181.0
2024-03-25 11:10:00,82.55,82.63,82.51,82.55,24937.0,81.1451,81.2238,81.1058,81.1451,24937.0
2024-03-25 11:15:00,82.55,82.6,82.53,82.58,23467.0,81.1451,81.1943,81.1255,81.1746,23467.0
2024-03-25 11:20:00,82.58,82.58,82.5,82.5,9130.0,81.1746,81.1746,81.096,81.096,9130.0
2024-03-25 11:25:00,82.5,82.61,82.46,82.59,14737.0,81.096,81.2041,81.0567,81.1845,14737.0
2024-03-25 11:30:00,82.61,82.62,82.55,82.62,8475.0,81.2041,81.2139,81.1451,81.2139,8475.0
2024-03-25 11:35:00,82.58,82.72,82.58,82.72,4706.0,81.1746,81.3122,81.1746,81.3122,4706.0
2024-03-25 11:40:00,82.71,82.74,82.67,82.67,9085.0,81.3024,81.3319,81.2631,81.2631,9085.0
2024-03-25 11:45:00,82.66,82.7,82.59,82.59,15622.0,81.2533,81.2926,81.1845,81.1845,15622.0
2024-03-25 11:50:00,82.61,82.63,82.56,82.62,22423.0,81.2041,81.2238,81.155,81.2139,22423.0
2024-03-25 11:55:00,82.62,82.69,82.61,82.66,10993.0,81.2139,81.2828,81.2041,81.2533,10993.0
2024-03-25 12:00:00,82.66,82.67,82.57,82.58,11871.0,81.2533,81.2631,81.1648,81.1746,11871.0
2024-03-25 12:05:00,82.58,82.65,82.57,82.62,12500.0,81.1746,81.2434,81.1648,81.2139,12500.0
2024-03-25 12:10:00,82.62,82.69,82.62,82.65,6119.0,81.2139,81.2828,81.2139,81.2434,6119.0
2024-03-25 12:15:00,82.65,82.7,82.63,82.63,5508.0,81.2434,81.2926,81.2238,81.2238,5508.0
2024-03-25 12:20:00,82.64,82.69,82.62,82.69,5304.0,81.2336,81.2828,81.2139,81.2828,5304.0
2024-03-25 12:25:00,82.67,82.71,82.61,82.61,8598.0,81.2631,81.3024,81.2041,81.2041,8598.0
2024-03-25 12:30:00,82.62,82.62,82.54,82.56,11251.0,81.2139,81.2139,81.1353,81.155,11251.0
2024-03-25 12:35:00,82.55,82.61,82.54,82.58,6754.0,81.1451,81.2041,81.1353,81.1746,6754.0
2024-03-25 12:40:00,82.59,82.62,82.52,82.52,7467.0,81.1845,81.2139,81.1156,81.1156,7467.0
2024-03-25 12:45:00,82.51,82.53,82.41,82.45,14220.0,81.1058,81.1255,81.0075,81.0468,14220.0
2024-03-25 12:50:00,82.45,82.55,82.42,82.52,15116.0,81.0468,81.1451,81.0173,81.1156,15116.0
2024-03-25 12:55:00,82.54,82.54,82.47,82.49,8936.0,81.1353,81.1353,81.0665,81.0862,8936.0
2024-03-25 13:00:00,82.5,82.53,82.49,82.53,5150.0,81.096,81.1255,81.0862,81.1255,5150.0
2024-03-25 13:05:00,82.51,82.51,82.42,82.45,6100.0,81.1058,81.1058,81.0173,81.0468,6100.0
2024-03-25 13:10:00,82.45,82.46,82.36,82.46,46388.0,81.0468,81.0567,80.9584,81.0567,46388.0
2024-03-25 13:15:00,82.44,82.46,82.38,82.43,14065.0,81.037,81.0567,80.978,81.0272,14065.0
2024-03-25 13:20:00,82.44,82.46,82.36,82.4,9892.0,81.037,81.0567,80.9584,80.9977,9892.0
2024-03-25 13:25:00,82.41,82.5,82.41,82.47,12688.0,81.0075,81.096,81.0075,81.0665,12688.0
2024-03-25 13:30:00,82.47,82.5,82.45,82.48,12831.0,81.0665,81.096,81.0468,81.0763,12831.0
2024-03-25 13:35:00,82.46,82.46,82.41,82.42,6350.0,81.0567,81.0567,81.0075,81.0173,6350.0
2024-03-25 13:40:00,82.42,82.48,82.42,82.44,5150.0,81.0173,81.0763,81.0173,81.037,5150.0
2024-03-25 13:45:00,82.44,82.45,82.37,82.37,11890.0,81.037,81.0468,80.9682,80.9682,11890.0
2024-03-25 13:50:00,82.37,82.39,82.33,82.39,12543.0,80.9682,80.9879,80.9289,80.9879,12543.0
2024-03-25 13:55:00,82.36,82.42,82.34,82.41,11640.0,80.9584,81.0173,80.9387,81.0075,11640.0
2024-03-25 14:00:00,82.41,82.41,82.32,82.35,6364.0,81.0075,81.0075,80.9191,80.9485,6364.0
2024-03-25 14:05:00,82.34,82.41,82.33,82.41,19810.0,80.9387,81.0075,80.9289,81.0075,19810.0
2024-03-25 14:10:00,82.41,82.42,82.37,82.37,10369.0,81.0075,81.0173,80.9682,80.9682,10369.0
2024-03-25 14:15:00,82.38,82.48,82.37,82.46,9722.0,80.978,81.0763,80.9682,81.0567,9722.0
2024-03-25 14:20:00,82.47,82.52,82.45,82.51,5553.0,81.0665,81.1156,81.0468,81.1058,5553.0
2024-03-25 14:25:00,82.51,82.61,82.51,82.58,20553.0,81.1058,81.2041,81.1058,81.1746,20553.0
2024-03-25 14:30:00,82.58,82.58,82.53,82.57,6290.0,81.1746,81.1746,81.1255,81.1648,6290.0
2024-03-25 14:35:00,82.57,82.66,82.57,82.64,10447.0,81.1648,81.2533,81.1648,81.2336,10447.0
2024-03-25 14:40:00,82.65,82.67,82.48,82.48,8976.0,81.2434,81.2631,81.0763,81.0763,8976.0
2024-03-25 14:45:00,82.48,82.52,82.46,82.47,9521.0,81.0763,81.1156,81.0567,81.0665,9521.0
2024-03-25 14:50:00,82.47,82.52,82.45,82.51,6889.0,81.0665,81.1156,81.0468,81.1058,6889.0
2024-03-25 14:55:00,82.52,82.53,82.46,82.48,24513.0,81.1156,81.1255,81.0567,81.0763,24513.0
2024-03-25 15:00:00,82.48,82.51,82.44,82.51,7240.0,81.0763,81.1058,81.037,81.1058,7240.0
2024-03-25 15:05:00,82.48,82.49,82.38,82.39,32429.0,81.0763,81.0862,80.978,80.9879,32429.0
2024-03-25 15:10:00,82.38,82.43,82.31,82.4,26797.0,80.978,81.0272,80.9092,80.9977,26797.0
2024-03-25 15:15:00,82.4,82.4,82.31,82.35,5009.0,80.9977,80.9977,80.9092,80.9485,5009.0
2024-03-25 15:20:00,82.36,82.37,82.25,82.29,25253.0,80.9584,80.9682,80.8502,80.8896,25253.0
2024-03-25 15:25:00,82.29,82.34,82.27,82.32,9835.0,80.8896,80.9387,80.8699,80.9191,9835.0
2024-03-25 15:30:00,82.3,82.41,82.3,82.35,8467.0,80.8994,81.0075,80.8994,80.9485,8467.0
2024-03-25 15:35:00,82.37,82.39,82.31,82.37,7639.0,80.9682,80.9879,80.9092,80.9682,7639.0
2024-03-25 15:40:00,82.41,82.49,82.39,82.39,14988.0,81.0075,81.0862,80.9879,80.9879,14988.0
2024-03-25 15:45:00,82.41,82.43,82.35,82.41,13918.0,81.0075,81.0272,80.9485,81.0075,13918.0
2024-03-25 15:50:00,82.38,82.39,82.28,82.31,62178.0,80.978,80.9879,80.8797,80.9092,62178.0
2024-03-25 15:55:00,82.32,82.39,82.25,82.33,66817.0,80.9191,80.9879,80.8502,80.9289,66817.0
2024-03-26 09:30:00,82.76,82.79,82.47,82.47,73363.0,81.3516,81.3811,81.0665,81.0665,73363.0
2024-03-26 09:35:00,82.5,82.55,82.31,82.54,53023.0,81.096,81.1451,80.9092,81.1353,53023.0
2024-03-26 09:40:00,82.52,82.58,82.41,82.49,14576.0,81.1156,81.1746,81.0075,81.0862,14576.0
2024-03-26 09:45:00,82.49,82.54,82.44,82.48,33418.0,81.0862,81.1353,81.037,81.0763,33418.0
2024-03-26 09:50:00,82.48,82.5,82.41,82.41,11644.0,81.0763,81.096,81.0075,81.0075,11644.0
2024-03-26 09:55:00,82.42,82.54,82.41,82.45,14004.0,81.0173,81.1353,81.0075,81.0468,14004.0
2024-03-26 10:00:00,82.48,82.5,82.28,82.37,34196.0,81.0763,81.096,80.8797,80.9682,34196.0
2024-03-26 10:05:00,82.39,82.56,82.38,82.52,29492.0,80.9879,81.155,80.978,81.1156,29492.0
2024-03-26 10:10:00,82.51,82.6,82.45,82.58,25575.0,81.1058,81.1943,81.0468,81.1746,25575.0
2024-03-26 10:15:00,82.58,82.68,82.54,82.58,28336.0,81.1746,81.2729,81.1353,81.1746,28336.0
2024-03-26 10:20:00,82.56,82.73,82.56,82.72,14895.0,81.155,81.3221,81.155,81.3122,14895.0
2024-03-26 10:25:00,82.73,82.76,82.65,82.75,19156.0,81.3221,81.3516,81.2434,81.3417,19156.0
2024-03-26 10:30:00,82.74,82.74,82.64,82.73,17929.0,81.3319,81.3319,81.2336,81.3221,17929.0
2024-03-26 10:35:00,82.75,82.78,82.65,82.78,17197.0,81.3417,81.3712,81.2434,81.3712,17197.0
2024-03-26 10:40:00,82.78,82.92,82.75,82.88,39744.0,81.3712,81.5088,81.3417,81.4695,39744.0
2024-03-26 10:45:00,82.89,82.89,82.77,82.8,49033.0,81.4794,81.4794,81.3614,81.3909,49033.0
2024-03-26 10:50:00,82.82,82.94,82.82,82.94,14001.0,81.4105,81.5285,81.4105,81.5285,14001.0
2024-03-26 10:55:00,82.93,83.01,82.92,82.98,30019.0,81.5187,81.5973,81.5088,81.5678,30019.0
2024-03-26 11:00:00,82.99,83.06,82.95,82.96,13985.0,81.5776,81.6465,81.5383,81.5482,13985.0
2024-03-26 11:05:00,82.93,82.99,82.93,82.95,9355.0,81.5187,81.5776,81.5187,81.5383,9355.0
2024-03-26 11:10:00,82.94,82.94,82.81,82.83,12613.0,81.5285,81.5285,81.4007,81.4204,12613.0
2024-03-26 11:15:00,82.82,82.86,82.76,82.86,7502.0,81.4105,81.4499,81.3516,81.4499,7502.0
2024-03-26 11:20:00,82.84,82.95,82.84,82.94,14212.0,81.4302,81.5383,81.4302,81.5285,14212.0
2024-03-26 11:25:00,82.94,82.94,82.89,82.9,4302.0,81.5285,81.5285,81.4794,81.4892,4302.0
2024-03-26 11:30:00,82.91,82.94,82.87,82.87,6458.0,81.499,81.5285,81.4597,81.4597,6458.0
2024-03-26 11:35:00,82.87,82.87,82.72,82.75,12522.0,81.4597,81.4597,81.3122,81.3417,12522.0
2024-03-26 11:40:00,82.75,82.88,82.74,82.88,11025.0,81.3417,81.4695,81.3319,81.4695,11025.0
2024-03-26 11:45:00,82.88,82.9,82.84,82.9,7051.0,81.4695,81.4892,81.4302,81.4892,7051.0
2024-03-26 11:50:00,82.91,83.03,82.91,83.02,6848.0,81.499,81.617,81.499,81.6071,6848.0
2024-03-26 11:55:00,83.04,83.11,83.03,83.05,15677.0,81.6268,81.6956,81.617,81.6366,15677.0
2024-03-26 12:00:00,83.02,83.02,82.9,82.92,24345.0,81.6071,81.6071,81.4892,81.5088,24345.0
2024-03-26 12:05:00,82.92,82.95,82.88,82.94,15751.0,81.5088,81.5383,81.4695,81.5285,15751.0
2024-03-26 12:10:00,82.92,82.93,82.85,82.86,7470.0,81.5088,81.5187,81.44,81.4499,7470.0
2024-03-26 12:15:00,82.86,82.96,82.83,82.91,13098.0,81.4499,81.5482,81.4204,81.499,13098.0
2024-03-26 12:20:00,82.9,82.94,82.86,82.93,8534.0,81.4892,81.5285,81.4499,81.5187,8534.0
2024-03-26 12:25:00,82.92,83.0,82.9,83.0,8889.0,81.5088,81.5875,81.4892,81.5875,8889.0
2024-03-26 12:30:00,82.98,83.03,82.94,82.94,9545.0,81.5678,81.617,81.5285,81.5285,9545.0
2024-03-26 12:35:00,82.93,82.95,82.9,82.92,2821.0,81.5187,81.5383,81.4892,81.5088,2821.0
2024-03-26 12:40:00,82.94,82.95,82.9,82.91,4006.0,81.5285,81.5383,81.4892,81.499,4006.0
2024-03-26 12:45:00,82.89,82.99,82.88,82.99,10326.0,81.4794,81.5776,81.4695,81.5776,10326.0
2024-03-26 12:50:00,82.97,82.98,82.88,82.94,43258.0,81.558,81.5678,81.4695,81.5285,43258.0
2024-03-26 12:55:00,82.93,82.96,82.88,82.91,16589.0,81.5187,81.5482,81.4695,81.499,16589.0
2024-03-26 13:00:00,82.89,82.92,82.82,82.84,28681.0,81.4794,81.5088,81.4105,81.4302,28681.0
2024-03-26 13:05:00,82.83,82.9,82.83,82.85,3972.0,81.4204,81.4892,81.4204,81.44,3972.0
2024-03-26 13:10:00,82.86,82.87,82.82,82.86,4885.0,81.4499,81.4597,81.4105,81.4499,4885.0
2024-03-26 13:15:00,82.85,82.88,82.78,82.79,4085.0,81.44,81.4695,81.3712,81.3811,4085.0
2024-03-26 13:20:00,82.8,82.81,82.74,82.75,7484.0,81.3909,81.4007,81.3319,81.3417,7484.0
2024-03-26 13:25:00,82.75,82.85,82.72,82.84,6791.0,81.3417,81.44,81.3122,81.4302,6791.0
2024-03-26 13:30:00,82.84,82.9,82.84,82.9,7453.0,81.4302,81.4892,81.4302,81.4892,7453.0
2024-03-26 13:35:00,82.92,82.95,82.79,82.83,17848.0,81.5088,81.5383,81.3811,81.4204,17848.0
2024-03-26 13:40:00,82.84,82.85,82.72,82.72,6647.0,81.4302,81.44,81.3122,81.3122,6647.0
2024-03-26 13:45:00,82.74,82.75,82.67,82.69,14925.0,81.3319,81.3417,81.2631,81.2828,14925.0
2024-03-26 13:50:00,82.67,82.71,82.67,82.71,9671.0,81.2631,81.3024,81.2631,81.3024,9671.0
2024-03-26 13:55:00,82.74,82.78,82.74,82.77,2182.0,81.3319,81.3712,81.3319,81.3614,2182.0
2024-03-26 14:00:00,82.77,82.88,82.76,82.86,6180.0,81.3614,81.4695,81.3516,81.4499,6180.0
2024-03-26 14:05:00,82.87,82.88,82.82,82.82,8346.0,81.4597,81.4695,81.4105,81.4105,8346.0
2024-03-26 14:10:00,82.82,82.83,82.78,82.83,3588.0,81.4105,81.4204,81.3712,81.4204,3588.0
2024-03-26 14:15:00,82.84,82.94,82.84,82.9,9788.0,81.4302,81.5285,81.4302,81.4892,9788.0
2024-03-26 14:20:00,82.91,82.91,82.82,82.84,5843.0,81.499,81.499,81.4105,81.4302,5843.0
2024-03-26 14:25:00,82.84,82.84,82.81,82.82,4198.0,81.4302,81.4302,81.4007,81.4105,4198.0
2024-03-26 14:30:00,82.83,82.89,82.83,82.86,1389.0,81.4204,81.4794,81.4204,81.4499,1389.0
2024-03-26 14:35:00,82.88,82.88,82.76,82.77,16291.0,81.4695,81.4695,81.3516,81.3614,16291.0
2024-03-26 14:40:00,82.77,82.77,82.72,82.74,15178.0,81.3614,81.3614,81.3122,81.3319,15178.0
2024-03-26 14:45:00,82.73,82.76,82.7,82.74,5426.0,81.3221,81.3516,81.2926,81.3319,5426.0
2024-03-26 14:50:00,82.74,82.82,82.74,82.81,3900.0,81.3319,81.4105,81.3319,81.4007,3900.0
2024-03-26 14:55:00,82.83,82.85,82.81,82.83,4420.0,81.4204,81.44,81.4007,81.4204,4420.0
2024-03-26 15:00:00,82.84,82.88,82.8,82.85,9251.0,81.4302,81.4695,81.3909,81.44,9251.0
2024-03-26 15:05:00,82.83,82.91,82.82,82.91,3550.0,81.4204,81.499,81.4105,81.499,3550.0
2024-03-26 15:10:00,82.92,82.94,82.91,82.91,6717.0,81.5088,81.5285,81.499,81.499,6717.0
2024-03-26 15:15:00,82.92,82.96,82.9,82.9,9462.0,81.5088,81.5482,81.4892,81.4892,9462.0
2024-03-26 15:20:00,82.89,82.89,82.83,82.85,11900.0,81.4794,81.4794,81.4204,81.44,11900.0
2024-03-26 15:25:00,82.85,82.89,82.58,82.65,27644.0,81.44,81.4794,81.1746,81.2434,27644.0
2024-03-26 15:30:00,82.67,82.67,82.4,82.5,28801.0,81.2631,81.2631,80.9977,81.096,28801.0
2024-03-26 15:35:00,82.47,82.49,82.39,82.45,20145.0,81.0665,81.0862,80.9879,81.0468,20145.0
2024-03-26 15:40:00,82.4,82.56,82.32,82.32,21387.0,80.9977,81.155,80.9191,80.9191,21387.0
2024-03-26 15:45:00,82.35,82.4,82.21,82.23,32349.0,80.9485,80.9977,80.8109,80.8306,32349.0
2024-03-26 15:50:00,82.22,82.39,82.2,82.37,27015.0,80.8208,80.9879,80.8011,80.9682,27015.0
2024-03-26 15:55:00,82.39,82.39,82.09,82.27,72134.0,80.9879,80.9879,80.693,80.8699,72134.0
2024-03-27 09:30:00,83.46,83.86,83.41,83.79,154622.0,82.0396,82.4328,81.9905,82.364,154622.0
2024-03-27 09:35:00,83.79,84.02,83.75,83.93,91053.0,82.364,82.5901,82.3247,82.5017,91053.0
2024-03-27 09:40:00,83.94,84.05,83.84,83.97,52731.0,82.5115,82.6196,82.4132,82.541,52731.0
2024-03-27 09:45:00,83.97,84.08,83.88,84.05,80746.0,82.541,82.6491,82.4525,82.6196,80746.0
2024-03-27 09:50:00,84.06,84.08,83.87,83.92,67939.0,82.6294,82.6491,82.4427,82.4918,67939.0
2024-03-27 09:55:00,83.92,84.06,83.92,84.02,36446.0,82.4918,82.6294,82.4918,82.5901,36446.0
2024-03-27 10:00:00,84.03,84.04,83.69,83.77,71511.0,82.5999,82.6098,82.2657,82.3444,71511.0
2024-03-27 10:05:00,83.78,83.8,83.66,83.76,54424.0,82.3542,82.3739,82.2362,82.3345,54424.0
2024-03-27 10:10:00,83.76,83.79,83.56,83.68,86410.0,82.3345,82.364,82.1379,82.2559,86410.0
2024-03-27 10:15:00,83.69,83.73,83.61,83.69,57896.0,82.2657,82.3051,82.1871,82.2657,57896.0
2024-03-27 10:20:00,83.69,83.7,83.36,83.39,63409.0,82.2657,82.2756,81.9414,81.9708,63409.0
2024-03-27 10:25:00,83.39,83.47,83.39,83.44,44544.0,81.9708,82.0495,81.9708,82.02,44544.0
2024-03-27 10:30:00,83.45,83.6,83.44,83.54,37549.0,82.0298,82.1773,82.02,82.1183,37549.0
2024-03-27 10:35:00,83.54,83.63,83.52,83.56,18500.0,82.1183,82.2068,82.0986,82.1379,18500.0
2024-03-27 10:40:00,83.59,83.69,83.45,83.53,78533.0,82.1674,82.2657,82.0298,82.1085,78533.0
2024-03-27 10:45:00,83.53,83.54,83.42,83.43,29295.0,82.1085,82.1183,82.0003,82.0102,29295.0
2024-03-27 10:50:00,83.43,83.46,83.38,83.46,42186.0,82.0102,82.0396,81.961,82.0396,42186.0
2024-03-27 10:55:00,83.46,83.46,83.33,83.37,19478.0,82.0396,82.0396,81.9119,81.9512,19478.0
2024-03-27 11:00:00,83.36,83.5,83.32,83.5,28618.0,81.9414,82.079,81.902,82.079,28618.0
2024-03-27 11:05:00,83.51,83.55,83.43,83.53,10480.0,82.0888,82.1281,82.0102,82.1085,10480.0
2024-03-27 11:10:00,83.51,83.53,83.43,83.5,13379.0,82.0888,82.1085,82.0102,82.079,13379.0
2024-03-27 11:15:00,83.49,83.55,83.45,83.51,10639.0,82.0691,82.1281,82.0298,82.0888,10639.0
2024-03-27 11:20:00,83.5,83.5,83.43,83.44,12258.0,82.079,82.079,82.0102,82.02,12258.0
2024-03-27 11:25:00,83.45,83.51,83.44,83.44,3791.0,82.0298,82.0888,82.02,82.02,3791.0
2024-03-27 11:30:00,83.45,83.46,83.37,83.38,67504.0,82.0298,82.0396,81.9512,81.961,67504.0
2024-03-27 11:35:00,83.4,83.5,83.4,83.46,26843.0,81.9807,82.079,81.9807,82.0396,26843.0
2024-03-27 11:40:00,83.46,83.55,83.4,83.54,33527.0,82.0396,82.1281,81.9807,82.1183,33527.0
2024-03-27 11:45:00,83.54,83.59,83.48,83.57,35316.0,82.1183,82.1674,82.0593,82.1478,35316.0
2024-03-27 11:50:00,83.58,83.58,83.46,83.49,16572.0,82.1576,82.1576,82.0396,82.0691,16572.0
2024-03-27 11:55:00,83.49,83.52,83.32,83.32,11343.0,82.0691,82.0986,81.902,81.902,11343.0
2024-03-27 12:00:00,83.32,83.32,83.19,83.21,46783.0,81.902,81.902,81.7742,81.7939,46783.0
2024-03-27 12:05:00,83.19,83.24,83.16,83.16,21199.0,81.7742,81.8234,81.7448,81.7448,21199.0
2024-03-27 12:10:00,83.18,83.23,83.13,83.16,13500.0,81.7644,81.8136,81.7153,81.7448,13500.0
2024-03-27 12:15:00,83.17,83.22,83.13,83.2,12873.0,81.7546,81.8037,81.7153,81.7841,12873.0
2024-03-27 12:20:00,83.2,83.29,83.19,83.29,22780.0,81.7841,81.8725,81.7742,81.8725,22780.0
2024-03-27 12:25:00,83.3,83.38,83.29,83.37,21377.0,81.8824,81.961,81.8725,81.9512,21377.0
2024-03-27 12:30:00,83.38,83.54,83.38,83.54,31922.0,81.961,82.1183,81.961,82.1183,31922.0
2024-03-27 12:35:00,83.52,83.56,83.49,83.5,14721.0,82.0986,82.1379,82.0691,82.079,14721.0
2024-03-27 12:40:00,83.52,83.63,83.52,83.63,16005.0,82.0986,82.2068,82.0986,82.2068,16005.0
2024-03-27 12:45:00,83.64,83.66,83.55,83.63,11513.0,82.2166,82.2362,82.1281,82.2068,11513.0
2024-03-27 12:50:00,83.63,83.74,83.63,83.73,19260.0,82.2068,82.3149,82.2068,82.3051,19260.0
2024-03-27 12:55:00,83.73,83.77,83.69,83.75,10868.0,82.3051,82.3444,82.2657,82.3247,10868.0
2024-03-27 13:00:00,83.75,83.9,83.71,83.81,63197.0,82.3247,82.4722,82.2854,82.3837,63197.0
2024-03-27 13:05:00,83.82,83.82,83.69,83.7,11612.0,82.3935,82.3935,82.2657,82.2756,11612.0
2024-03-27 13:10:00,83.7,83.71,83.59,83.67,20064.0,82.2756,82.2854,82.1674,82.2461,20064.0
2024-03-27 13:15:00,83.66,83.77,83.65,83.77,17262.0,82.2362,82.3444,82.2264,82.3444,17262.0
2024-03-27 13:20:00,83.76,83.83,83.76,83.8,18100.0,82.3345,82.4034,82.3345,82.3739,18100.0
2024-03-27 13:25:00,83.81,83.84,83.76,83.79,10568.0,82.3837,82.4132,82.3345,82.364,10568.0
2024-03-27 13:30:00,83.77,83.81,83.75,83.78,7721.0,82.3444,82.3837,82.3247,82.3542,7721.0
2024-03-27 13:35:00,83.78,83.79,83.73,83.73,15146.0,82.3542,82.364,82.3051,82.3051,15146.0
2024-03-27 13:40:00,83.72,83.75,83.64,83.67,9221.0,82.2952,82.3247,82.2166,82.2461,9221.0
2024-03-27 13:45:00,83.71,83.71,83.64,83.67,3956.0,82.2854,82.2854,82.2166,82.2461,3956.0
2024-03-27 13:50:00,83.67,83.67,83.58,83.61,11179.0,82.2461,82.2461,82.1576,82.1871,11179.0
2024-03-27 13:55:00,83.61,83.64,83.59,83.6,6426.0,82.1871,82.2166,82.1674,82.1773,6426.0
2024-03-27 14:00:00,83.6,83.64,83.58,83.62,6328.0,82.1773,82.2166,82.1576,82.1969,6328.0
2024-03-27 14:05:00,83.6,83.67,83.6,83.66,8163.0,82.1773,82.2461,82.1773,82.2362,8163.0
2024-03-27 14:10:00,83.67,83.73,83.62,83.72,6198.0,82.2461,82.3051,82.1969,82.2952,6198.0
2024-03-27 14:15:00,83.73,83.86,83.72,83.8,24477.0,82.3051,82.4328,82.2952,82.3739,24477.0
2024-03-27 14:20:00,83.8,83.93,83.79,83.85,20418.0,82.3739,82.5017,82.364,82.423,20418.0
2024-03-27 14:25:00,83.87,83.97,83.85,83.96,21195.0,82.4427,82.541,82.423,82.5311,21195.0
2024-03-27 14:30:00,83.96,84.1,83.95,83.95,72999.0,82.5311,82.6688,82.5213,82.5213,72999.0
2024-03-27 14:35:00,83.95,83.95,83.89,83.9,11710.0,82.5213,82.5213,82.4623,82.4722,11710.0
2024-03-27 14:40:00,83.91,83.97,83.9,83.94,6916.0,82.482,82.541,82.4722,82.5115,6916.0
2024-03-27 14:45:00,83.93,83.93,83.83,83.85,11684.0,82.5017,82.5017,82.4034,82.423,11684.0
2024-03-27 14:50:00,83.84,83.88,83.79,83.8,11328.0,82.4132,82.4525,82.364,82.3739,11328.0
2024-03-27 14:55:00,83.78,83.85,83.76,83.83,10150.0,82.3542,82.423,82.3345,82.4034,10150.0
2024-03-27 15:00:00,83.83,83.96,83.83,83.92,16859.0,82.4034,82.5311,82.4034,82.4918,16859.0
2024-03-27 15:05:00,83.92,83.99,83.86,83.87,8330.0,82.4918,82.5606,82.4328,82.4427,8330.0
2024-03-27 15:10:00,83.87,83.88,83.71,83.8,20159.0,82.4427,82.4525,82.2854,82.3739,20159.0
2024-03-27 15:15:00,83.79,83.82,83.72,83.76,16126.0,82.364,82.3935,82.2952,82.3345,16126.0
2024-03-27 15:20:00,83.78,84.01,83.75,84.01,11418.0,82.3542,82.5803,82.3247,82.5803,11418.0
2024-03-27 15:25:00,84.01,84.23,83.95,84.13,33983.0,82.5803,82.7965,82.5213,82.6982,33983.0
2024-03-27 15:30:00,84.15,84.29,84.1,84.21,48162.0,82.7179,82.8555,82.6688,82.7769,48162.0
2024-03-27 15:35:00,84.23,84.65,84.23,84.64,58854.0,82.7965,83.2094,82.7965,83.1996,58854.0
2024-03-27 15:40:00,84.62,84.84,84.61,84.81,52357.0,83.1799,83.3962,83.1701,83.3667,52357.0
2024-03-27 15:45:00,84.8,84.84,84.62,84.72,64449.0,83.3568,83.3962,83.1799,83.2782,64449.0
2024-03-27 15:50:00,84.74,85.03,84.68,84.95,95660.0,83.2979,83.5829,83.2389,83.5043,95660.0
2024-03-27 15:55:00,84.95,85.07,84.84,85.06,133625.0,83.5043,83.6223,83.3962,83.6124,133625.0
2024-03-28 09:30:00,85.34,85.6,85.3,85.46,114737.0,83.8877,84.1432,83.8483,84.0056,114737.0
2024-03-28 09:35:00,85.44,85.44,85.09,85.13,66656.0,83.986,83.986,83.6419,83.6812,66656.0
2024-03-28 09:40:00,85.12,85.24,85.11,85.17,81309.0,83.6714,83.7894,83.6616,83.7205,81309.0
2024-03-28 09:45:00,85.22,85.33,85.1,85.1,38924.0,83.7697,83.8778,83.6517,83.6517,38924.0
2024-03-28 09:50:00,85.1,85.11,84.97,84.98,44388.0,83.6517,83.6616,83.524,83.5338,44388.0
2024-03-28 09:55:00,84.99,85.05,84.97,85.04,28735.0,83.5436,83.6026,83.524,83.5928,28735.0
2024-03-28 10:00:00,85.06,85.22,85.03,85.12,67233.0,83.6124,83.7697,83.5829,83.6714,67233.0
2024-03-28 10:05:00,85.11,85.13,84.94,84.97,23339.0,83.6616,83.6812,83.4945,83.524,23339.0
2024-03-28 10:10:00,84.95,85.04,84.9,84.99,26349.0,83.5043,83.5928,83.4551,83.5436,26349.0
2024-03-28 10:15:00,84.99,85.07,84.9,84.9,26456.0,83.5436,83.6223,83.4551,83.4551,26456.0
2024-03-28 10:20:00,84.9,84.99,84.87,84.89,17379.0,83.4551,83.5436,83.4257,83.4453,17379.0
2024-03-28 10:25:00,84.9,84.97,84.83,84.83,14074.0,83.4551,83.524,83.3863,83.3863,14074.0
2024-03-28 10:30:00,84.85,84.88,84.74,84.82,13916.0,83.406,83.4355,83.2979,83.3765,13916.0
2024-03-28 10:35:00,84.8,84.91,84.78,84.86,17468.0,83.3568,83.465,83.3372,83.4158,17468.0
2024-03-28 10:40:00,84.84,84.89,84.82,84.88,8090.0,83.3962,83.4453,83.3765,83.4355,8090.0
2024-03-28 10:45:00,84.86,84.89,84.82,84.87,12700.0,83.4158,83.4453,83.3765,83.4257,12700.0
2024-03-28 10:50:00,84.87,85.03,84.86,85.01,41073.0,83.4257,83.5829,83.4158,83.5633,41073.0
2024-03-28 10:55:00,85.0,85.04,84.97,84.97,8271.0,83.5534,83.5928,83.524,83.524,8271.0
2024-03-28 11:00:00,84.99,85.01,84.83,84.88,18423.0,83.5436,83.5633,83.3863,83.4355,18423.0
2024-03-28 11:05:00,84.88,84.95,84.78,84.8,22486.0,83.4355,83.5043,83.3372,83.3568,22486.0
2024-03-28 11:10:00,84.77,84.85,84.72,84.85,20543.0,83.3274,83.406,83.2782,83.406,20543.0
2024-03-28 11:15:00,84.85,84.96,84.83,84.92,11961.0,83.406,83.5141,83.3863,83.4748,11961.0
2024-03-28 11:20:00,84.92,84.98,84.9,84.96,26498.0,83.4748,83.5338,83.4551,83.5141,26498.0
2024-03-28 11:25:00,84.98,85.03,84.97,85.02,15919.0,83.5338,83.5829,83.524,83.5731,15919.0
2024-03-28 11:30:00,85.03,85.15,85.01,85.08,28554.0,83.5829,83.7009,83.5633,83.6321,28554.0
2024-03-28 11:35:00,85.07,85.12,85.04,85.06,17077.0,83.6223,83.6714,83.5928,83.6124,17077.0
2024-03-28 11:40:00,85.07,85.11,85.05,85.07,13260.0,83.6223,83.6616,83.6026,83.6223,13260.0
2024-03-28 11:45:00,85.07,85.12,85.02,85.12,11551.0,83.6223,83.6714,83.5731,83.6714,11551.0
2024-03-28 11:50:00,85.11,85.16,85.09,85.12,9814.0,83.6616,83.7107,83.6419,83.6714,9814.0
2024-03-28 11:55:00,85.12,85.16,85.09,85.14,6800.0,83.6714,83.7107,83.6419,83.6911,6800.0
2024-03-28 12:00:00,85.13,85.15,85.1,85.15,8064.0,83.6812,83.7009,83.6517,83.7009,8064.0
2024-03-28 12:05:00,85.14,85.17,85.1,85.11,40207.0,83.6911,83.7205,83.6517,83.6616,40207.0
2024-03-28 12:10:00,85.11,85.21,85.1,85.16,7730.0,83.6616,83.7599,83.6517,83.7107,7730.0
2024-03-28 12:15:00,85.14,85.2,85.13,85.14,15774.0,83.6911,83.75,83.6812,83.6911,15774.0
2024-03-28 12:20:00,85.13,85.18,85.09,85.09,10370.0,83.6812,83.7304,83.6419,83.6419,10370.0
2024-03-28 12:25:00,85.11,85.18,85.08,85.16,7192.0,83.6616,83.7304,83.6321,83.7107,7192.0
2024-03-28 12:30:00,85.16,85.16,84.98,84.99,11963.0,83.7107,83.7107,83.5338,83.5436,11963.0
2024-03-28 12:35:00,84.97,85.05,84.93,85.05,19224.0,83.524,83.6026,83.4846,83.6026,19224.0
2024-03-28 12:40:00,85.04,85.04,84.98,85.01,14408.0,83.5928,83.5928,83.5338,83.5633,14408.0
2024-03-28 12:45:00,85.0,85.03,84.96,85.0,5143.0,83.5534,83.5829,83.5141,83.5534,5143.0
2024-03-28 12:50:00,85.01,85.06,84.96,85.04,16304.0,83.5633,83.6124,83.5141,83.5928,16304.0
2024-03-28 12:55:00,85.05,85.13,85.01,85.13,4416.0,83.6026,83.6812,83.5633,83.6812,4416.0
2024-03-28 13:00:00,85.1,85.1,85.02,85.1,3585.0,83.6517,83.6517,83.5731,83.6517,3585.0
2024-03-28 13:05:00,85.11,85.16,85.07,85.12,10134.0,83.6616,83.7107,83.6223,83.6714,10134.0
2024-03-28 13:10:00,85.1,85.11,84.96,84.99,8498.0,83.6517,83.6616,83.5141,83.5436,8498.0
2024-03-28 13:15:00,85.0,85.02,84.94,84.98,4800.0,83.5534,83.5731,83.4945,83.5338,4800.0
2024-03-28 13:20:00,84.98,85.03,84.95,84.96,4594.0,83.5338,83.5829,83.5043,83.5141,4594.0
2024-03-28 13:25:00,84.99,85.04,84.96,85.02,6403.0,83.5436,83.5928,83.5141,83.5731,6403.0
2024-03-28 13:30:00,85.02,85.02,84.96,84.97,7996.0,83.5731,83.5731,83.5141,83.524,7996.0
2024-03-28 13:35:00,84.95,85.07,84.88,85.05,18207.0,83.5043,83.6223,83.4355,83.6026,18207.0
2024-03-28 13:40:00,85.03,85.08,85.01,85.05,7488.0,83.5829,83.6321,83.5633,83.6026,7488.0
2024-03-28 13:45:00,85.06,85.14,85.05,85.13,7634.0,83.6124,83.6911,83.6026,83.6812,7634.0
2024-03-28 13:50:00,85.13,85.18,85.07,85.09,11954.0,83.6812,83.7304,83.6223,83.6419,11954.0
2024-03-28 13:55:00,85.08,85.2,85.08,85.2,6112.0,83.6321,83.75,83.6321,83.75,6112.0
2024-03-28 14:00:00,85.2,85.21,85.11,85.14,25153.0,83.75,83.7599,83.6616,83.6911,25153.0
2024-03-28 14:05:00,85.11,85.24,85.11,85.23,9861.0,83.6616,83.7894,83.6616,83.7795,9861.0
2024-03-28 14:10:00,85.24,85.28,85.23,85.24,22069.0,83.7894,83.8287,83.7795,83.7894,22069.0
2024-03-28 14:15:00,85.2,85.24,85.14,85.15,9961.0,83.75,83.7894,83.6911,83.7009,9961.0
2024-03-28 14:20:00,85.13,85.19,85.13,85.15,3500.0,83.6812,83.7402,83.6812,83.7009,3500.0
2024-03-28 14:25:00,85.14,85.25,85.13,85.21,4605.0,83.6911,83.7992,83.6812,83.7599,4605.0
2024-03-28 14:30:00,85.2,85.2,85.07,85.08,10194.0,83.75,83.75,83.6223,83.6321,10194.0
2024-03-28 14:35:00,85.09,85.14,85.09,85.1,9565.0,83.6419,83.6911,83.6419,83.6517,9565.0
2024-03-28 14:40:00,85.1,85.1,84.93,84.95,12248.0,83.6517,83.6517,83.4846,83.5043,12248.0
2024-03-28 14:45:00,84.98,85.11,84.98,85.09,5705.0,83.5338,83.6616,83.5338,83.6419,5705.0
2024-03-28 14:50:00,85.1,85.18,85.07,85.18,10732.0,83.6517,83.7304,83.6223,83.7304,10732.0
2024-03-28 14:55:00,85.18,85.48,85.18,85.44,27192.0,83.7304,84.0253,83.7304,83.986,27192.0
2024-03-28 15:00:00,85.46,85.51,85.26,85.26,33791.0,84.0056,84.0548,83.809,83.809,33791.0
2024-03-28 15:05:00,85.27,85.36,85.19,85.36,16500.0,83.8188,83.9073,83.7402,83.9073,16500.0
2024-03-28 15:10:00,85.36,85.48,85.33,85.45,10481.0,83.9073,84.0253,83.8778,83.9958,10481.0
2024-03-28 15:15:00,85.43,85.5,85.41,85.42,10969.0,83.9761,84.0449,83.9565,83.9663,10969.0
2024-03-28 15:20:00,85.42,85.47,85.37,85.47,14951.0,83.9663,84.0154,83.9171,84.0154,14951.0
2024-03-28 15:25:00,85.48,85.68,85.45,85.62,35600.0,84.0253,84.2219,83.9958,84.1629,35600.0
2024-03-28 15:30:00,85.62,85.69,85.43,85.5,35415.0,84.1629,84.2317,83.9761,84.0449,35415.0
2024-03-28 15:35:00,85.49,85.49,85.37,85.42,20779.0,84.0351,84.0351,83.9171,83.9663,20779.0
2024-03-28 15:40:00,85.42,85.48,85.34,85.45,21093.0,83.9663,84.0253,83.8877,83.9958,21093.0
2024-03-28 15:45:00,85.45,85.48,85.33,85.39,43228.0,83.9958,84.0253,83.8778,83.9368,43228.0
2024-03-28 15:50:00,85.38,85.45,85.27,85.4,75001.0,83.927,83.9958,83.8188,83.9466,75001.0
2024-03-28 15:55:00,85.44,85.58,85.06,85.14,137846.0,83.986,84.1236,83.6124,83.6911,137846.0
2024-04-01 09:30:00,85.18,85.32,84.97,85.13,204804.0,83.7304,83.868,83.524,83.6812,204804.0
2024-04-01 09:35:00,85.12,85.12,84.61,84.73,128075.0,83.6714,83.6714,83.1701,83.288,128075.0
2024-04-01 09:40:00,84.74,84.79,84.57,84.65,99974.0,83.2979,83.347,83.1308,83.2094,99974.0
2024-04-01 09:45:00,84.67,84.68,84.13,84.16,108348.0,83.2291,83.2389,82.6982,82.7277,108348.0
2024-04-01 09:50:00,84.14,84.31,84.14,84.25,34990.0,82.7081,82.8752,82.7081,82.8162,34990.0
2024-04-01 09:55:00,84.26,84.42,84.25,84.42,32341.0,82.826,82.9833,82.8162,82.9833,32341.0
2024-04-01 10:00:00,84.35,84.39,83.97,83.99,96139.0,82.9145,82.9538,82.541,82.5606,96139.0
2024-04-01 10:05:00,84.0,84.21,83.99,84.2,18095.0,82.5705,82.7769,82.5606,82.7671,18095.0
2024-04-01 10:10:00,84.17,84.2,84.09,84.12,28790.0,82.7376,82.7671,82.6589,82.6884,28790.0
2024-04-01 10:15:00,84.11,84.11,83.73,83.78,61453.0,82.6786,82.6786,82.3051,82.3542,61453.0
2024-04-01 10:20:00,83.77,83.92,83.74,83.91,49032.0,82.3444,82.4918,82.3149,82.482,49032.0
2024-04-01 10:25:00,83.9,83.91,83.79,83.8,17797.0,82.4722,82.482,82.364,82.3739,17797.0
2024-04-01 10:30:00,83.8,83.8,83.61,83.68,20153.0,82.3739,82.3739,82.1871,82.2559,20153.0
2024-04-01 10:35:00,83.67,83.73,83.51,83.62,52335.0,82.2461,82.3051,82.0888,82.1969,52335.0
2024-04-01 10:40:00,83.58,83.83,83.58,83.82,36182.0,82.1576,82.4034,82.1576,82.3935,36182.0
2024-04-01 10:45:00,83.78,83.84,83.7,83.84,19470.0,82.3542,82.4132,82.2756,82.4132,19470.0
2024-04-01 10:50:00,83.85,83.85,83.74,83.74,34722.0,82.423,82.423,82.3149,82.3149,34722.0
2024-04-01 10:55:00,83.72,83.81,83.7,83.72,16065.0,82.2952,82.3837,82.2756,82.2952,16065.0
2024-04-01 11:00:00,83.73,83.85,83.72,83.84,20147.0,82.3051,82.423,82.2952,82.4132,20147.0
2024-04-01 11:05:00,83.85,83.88,83.71,83.71,14144.0,82.423,82.4525,82.2854,82.2854,14144.0
2024-04-01 11:10:00,83.7,83.73,83.61,83.68,25507.0,82.2756,82.3051,82.1871,82.2559,25507.0
2024-04-01 11:15:00,83.67,83.71,83.55,83.6,34009.0,82.2461,82.2854,82.1281,82.1773,34009.0
2024-04-01 11:20:00,83.59,83.74,83.53,83.62,44139.0,82.1674,82.3149,82.1085,82.1969,44139.0
2024-04-01 11:25:00,83.64,83.71,83.62,83.69,8662.0,82.2166,82.2854,82.1969,82.2657,8662.0
2024-04-01 11:30:00,83.66,83.7,83.6,83.61,16184.0,82.2362,82.2756,82.1773,82.1871,16184.0
2024-04-01 11:35:00,83.6,83.65,83.59,83.59,7466.0,82.1773,82.2264,82.1674,82.1674,7466.0
2024-04-01 11:40:00,83.59,83.64,83.52,83.63,23987.0,82.1674,82.2166,82.0986,82.2068,23987.0
2024-04-01 11:45:00,83.62,83.63,83.48,83.61,43312.0,82.1969,82.2068,82.0593,82.1871,43312.0
2024-04-01 11:50:00,83.6,83.61,83.29,83.33,37321.0,82.1773,82.1871,81.8725,81.9119,37321.0
2024-04-01 11:55:00,83.34,83.38,83.25,83.25,14679.0,81.9217,81.961,81.8332,81.8332,14679.0
2024-04-01 12:00:00,83.27,83.49,83.22,83.48,23628.0,81.8529,82.0691,81.8037,82.0593,23628.0
2024-04-01 12:05:00,83.49,83.53,83.44,83.49,8123.0,82.0691,82.1085,82.02,82.0691,8123.0
2024-04-01 12:10:00,83.53,83.54,83.44,83.52,19799.0,82.1085,82.1183,82.02,82.0986,19799.0
2024-04-01 12:15:00,83.54,83.56,83.47,83.5,14375.0,82.1183,82.1379,82.0495,82.079,14375.0
2024-04-01 12:20:00,83.48,83.56,83.48,83.53,2690.0,82.0593,82.1379,82.0593,82.1085,2690.0
2024-04-01 12:25:00,83.56,83.63,83.54,83.6,16108.0,82.1379,82.2068,82.1183,82.1773,16108.0
2024-04-01 12:30:00,83.61,83.67,83.58,83.58,9674.0,82.1871,82.2461,82.1576,82.1576,9674.0
2024-04-01 12:35:00,83.59,83.62,83.55,83.57,8900.0,82.1674,82.1969,82.1281,82.1478,8900.0
2024-04-01 12:40:00,83.59,83.62,83.58,83.61,4983.0,82.1674,82.1969,82.1576,82.1871,4983.0
2024-04-01 12:45:00,83.59,83.6,83.52,83.56,10640.0,82.1674,82.1773,82.0986,82.1379,10640.0
2024-04-01 12:50:00,83.58,83.62,83.58,83.62,3604.0,82.1576,82.1969,82.1576,82.1969,3604.0
2024-04-01 12:55:00,83.55,83.58,83.54,83.57,5617.0,82.1281,82.1576,82.1183,82.1478,5617.0
2024-04-01 13:00:00,83.58,83.58,83.53,83.53,3887.0,82.1576,82.1576,82.1085,82.1085,3887.0
2024-04-01 13:05:00,83.55,83.59,83.47,83.53,12289.0,82.1281,82.1674,82.0495,82.1085,12289.0
2024-04-01 13:10:00,83.52,83.57,83.48,83.52,15088.0,82.0986,82.1478,82.0593,82.0986,15088.0
2024-04-01 13:15:00,83.52,83.52,83.38,83.38,15850.0,82.0986,82.0986,81.961,81.961,15850.0
2024-04-01 13:20:00,83.36,83.36,83.21,83.21,36793.0,81.9414,81.9414,81.7939,81.7939,36793.0
2024-04-01 13:25:00,83.2,83.41,83.19,83.4,42250.0,81.7841,81.9905,81.7742,81.9807,42250.0
2024-04-01 13:30:00,83.42,83.42,83.3,83.31,11941.0,82.0003,82.0003,81.8824,81.8922,11941.0
2024-04-01 13:35:00,83.32,83.43,83.3,83.41,17933.0,81.902,82.0102,81.8824,81.9905,17933.0
2024-04-01 13:40:00,83.41,83.54,83.4,83.54,16637.0,81.9905,82.1183,81.9807,82.1183,16637.0
2024-04-01 13:45:00,83.53,83.55,83.48,83.48,6741.0,82.1085,82.1281,82.0593,82.0593,6741.0
2024-04-01 13:50:00,83.47,83.47,83.36,83.43,69311.0,82.0495,82.0495,81.9414,82.0102,69311.0
2024-04-01 13:55:00,83.44,83.49,83.41,83.47,48795.0,82.02,82.0691,81.9905,82.0495,48795.0
2024-04-01 14:00:00,83.48,83.51,83.44,83.51,20290.0,82.0593,82.0888,82.02,82.0888,20290.0
2024-04-01 14:05:00,83.5,83.55,83.49,83.5,17322.0,82.079,82.1281,82.0691,82.079,17322.0
2024-04-01 14:10:00,83.49,83.49,83.43,83.49,12220.0,82.0691,82.0691,82.0102,82.0691,12220.0
2024-04-01 14:15:00,83.47,83.61,83.45,83.59,4120.0,82.0495,82.1871,82.0298,82.1674,4120.0
2024-04-01 14:20:00,83.6,83.64,83.53,83.59,25455.0,82.1773,82.2166,82.1085,82.1674,25455.0
2024-04-01 14:25:00,83.61,83.61,83.47,83.49,21270.0,82.1871,82.1871,82.0495,82.0691,21270.0
2024-04-01 14:30:00,83.49,83.51,83.48,83.48,3914.0,82.0691,82.0888,82.0593,82.0593,3914.0
2024-04-01 14:35:00,83.54,83.56,83.5,83.52,24162.0,82.1183,82.1379,82.079,82.0986,24162.0
2024-04-01 14:40:00,83.54,83.57,83.51,83.57,5350.0,82.1183,82.1478,82.0888,82.1478,5350.0
2024-04-01 14:45:00,83.57,83.57,83.51,83.54,23335.0,82.1478,82.1478,82.0888,82.1183,23335.0
2024-04-01 14:50:00,83.53,83.58,83.53,83.56,5099.0,82.1085,82.1576,82.1085,82.1379,5099.0
2024-04-01 14:55:00,83.55,83.57,83.4,83.47,17514.0,82.1281,82.1478,81.9807,82.0495,17514.0
2024-04-01 15:00:00,83.42,83.53,83.42,83.52,19200.0,82.0003,82.1085,82.0003,82.0986,19200.0
2024-04-01 15:05:00,83.55,83.64,83.53,83.56,20619.0,82.1281,82.2166,82.1085,82.1379,20619.0
2024-04-01 15:10:00,83.56,83.58,83.46,83.48,10543.0,82.1379,82.1576,82.0396,82.0593,10543.0
2024-04-01 15:15:00,83.47,83.55,83.44,83.44,14181.0,82.0495,82.1281,82.02,82.02,14181.0
2024-04-01 15:20:00,83.45,83.53,83.4,83.4,14665.0,82.0298,82.1085,81.9807,81.9807,14665.0
2024-04-01 15:25:00,83.47,83.49,83.37,83.42,14643.0,82.0495,82.0691,81.9512,82.0003,14643.0
2024-04-01 15:30:00,83.44,83.55,83.4,83.54,12612.0,82.02,82.1281,81.9807,82.1183,12612.0
2024-04-01 15:35:00,83.55,83.55,83.34,83.39,29080.0,82.1281,82.1281,81.9217,81.9708,29080.0
2024-04-01 15:40:00,83.42,83.57,83.42,83.54,36497.0,82.0003,82.1478,82.0003,82.1183,36497.0
2024-04-01 15:45:00,83.54,83.56,83.43,83.44,8011.0,82.1183,82.1379,82.0102,82.02,8011.0
2024-04-01 15:50:00,83.42,83.74,83.4,83.74,36606.0,82.0003,82.3149,81.9807,82.3149,36606.0
2024-04-01 15:55:00,83.75,83.84,83.53,83.55,59490.0,82.3247,82.4132,82.1085,82.1281,59490.0
2024-04-02 09:30:00,81.42,81.51,81.06,81.14,189467.0,80.0344,80.1228,79.6805,79.7591,189467.0
2024-04-02 09:35:00,81.13,81.2,80.82,81.06,97071.0,79.7493,79.8181,79.4446,79.6805,97071.0
2024-04-02 09:40:00,81.08,81.08,80.86,80.94,66955.0,79.7002,79.7002,79.4839,79.5625,66955.0
2024-04-02 09:45:00,80.94,80.94,80.71,80.75,69755.0,79.5625,79.5625,79.3365,79.3758,69755.0
2024-04-02 09:50:00,80.75,80.76,80.37,80.69,79443.0,79.3758,79.3856,79.0022,79.3168,79443.0
2024-04-02 09:55:00,80.7,80.78,80.56,80.75,43856.0,79.3266,79.4053,79.189,79.3758,43856.0
2024-04-02 10:00:00,80.73,81.03,80.58,81.02,49119.0,79.3561,79.651,79.2087,79.6412,49119.0
2024-04-02 10:05:00,81.02,81.03,80.76,80.8,64513.0,79.6412,79.651,79.3856,79.4249,64513.0
2024-04-02 10:10:00,80.8,80.84,80.52,80.61,70594.0,79.4249,79.4642,79.1497,79.2382,70594.0
2024-04-02 10:15:00,80.64,80.85,80.61,80.85,68923.0,79.2676,79.4741,79.2382,79.4741,68923.0
2024-04-02 10:20:00,80.89,81.15,80.85,81.03,52572.0,79.5134,79.769,79.4741,79.651,52572.0
2024-04-02 10:25:00,81.0,81.15,80.97,81.01,38825.0,79.6215,79.769,79.592,79.6313,38825.0
2024-04-02 10:30:00,81.01,81.12,80.93,80.97,40869.0,79.6313,79.7395,79.5527,79.592,40869.0
2024-04-02 10:35:00,80.96,81.2,80.96,81.18,17851.0,79.5822,79.8181,79.5822,79.7985,17851.0
2024-04-02 10:40:00,81.23,81.29,81.13,81.19,33791.0,79.8476,79.9066,79.7493,79.8083,33791.0
2024-04-02 10:45:00,81.17,81.2,80.98,80.99,19636.0,79.7886,79.8181,79.6019,79.6117,19636.0
2024-04-02 10:50:00,80.99,81.1,80.95,80.99,18587.0,79.6117,79.7198,79.5724,79.6117,18587.0
2024-04-02 10:55:00,81.0,81.01,80.84,80.88,22355.0,79.6215,79.6313,79.4642,79.5036,22355.0
2024-04-02 11:00:00,80.88,80.91,80.8,80.86,17618.0,79.5036,79.533,79.4249,79.4839,17618.0
2024-04-02 11:05:00,80.85,80.94,80.82,80.9,9570.0,79.4741,79.5625,79.4446,79.5232,9570.0
2024-04-02 11:10:00,80.89,81.08,80.89,81.08,12417.0,79.5134,79.7002,79.5134,79.7002,12417.0
2024-04-02 11:15:00,81.06,81.13,80.99,81.11,25001.0,79.6805,79.7493,79.6117,79.7296,25001.0
2024-04-02 11:20:00,81.14,81.15,80.97,80.98,8139.0,79.7591,79.769,79.592,79.6019,8139.0
2024-04-02 11:25:00,80.98,81.0,80.95,81.0,5344.0,79.6019,79.6215,79.5724,79.6215,5344.0
2024-04-02 11:30:00,80.98,81.04,80.97,81.03,11626.0,79.6019,79.6608,79.592,79.651,11626.0
2024-04-02 11:35:00,80.97,81.02,80.73,80.73,17525.0,79.592,79.6412,79.3561,79.3561,17525.0
2024-04-02 11:40:00,80.73,80.88,80.71,80.78,6059.0,79.3561,79.5036,79.3365,79.4053,6059.0
2024-04-02 11:45:00,80.78,80.78,80.61,80.61,49871.0,79.4053,79.4053,79.2382,79.2382,49871.0
2024-04-02 11:50:00,80.63,80.64,80.54,80.56,13451.0,79.2578,79.2676,79.1693,79.189,13451.0
2024-04-02 11:55:00,80.55,80.72,80.55,80.61,22663.0,79.1792,79.3463,79.1792,79.2382,22663.0
2024-04-02 12:00:00,80.6,80.62,80.5,80.61,9093.0,79.2283,79.248,79.13,79.2382,9093.0
2024-04-02 12:05:00,80.62,80.68,80.51,80.57,30768.0,79.248,79.307,79.1399,79.1988,30768.0
2024-04-02 12:10:00,80.58,80.59,80.44,80.45,31146.0,79.2087,79.2185,79.071,79.0809,31146.0
2024-04-02 12:15:00,80.46,80.54,80.45,80.54,29296.0,79.0907,79.1693,79.0809,79.1693,29296.0
2024-04-02 12:20:00,80.56,80.73,80.51,80.69,47044.0,79.189,79.3561,79.1399,79.3168,47044.0
2024-04-02 12:25:00,80.7,80.76,80.69,80.75,14230.0,79.3266,79.3856,79.3168,79.3758,14230.0
2024-04-02 12:30:00,80.75,80.75,80.67,80.69,10248.0,79.3758,79.3758,79.2971,79.3168,10248.0
2024-04-02 12:35:00,80.68,80.78,80.67,80.76,16148.0,79.307,79.4053,79.2971,79.3856,16148.0
2024-04-02 12:40:00,80.77,80.8,80.62,80.62,10399.0,79.3954,79.4249,79.248,79.248,10399.0
2024-04-02 12:45:00,80.62,80.86,80.61,80.81,18792.0,79.248,79.4839,79.2382,79.4347,18792.0
2024-04-02 12:50:00,80.78,80.78,80.7,80.73,9588.0,79.4053,79.4053,79.3266,79.3561,9588.0
2024-04-02 12:55:00,80.75,80.81,80.74,80.8,12675.0,79.3758,79.4347,79.3659,79.4249,12675.0
2024-04-02 13:00:00,80.82,80.85,80.79,80.83,11611.0,79.4446,79.4741,79.4151,79.4544,11611.0
2024-04-02 13:05:00,80.82,80.83,80.69,80.69,4685.0,79.4446,79.4544,79.3168,79.3168,4685.0
2024-04-02 13:10:00,80.67,80.7,80.58,80.59,5928.0,79.2971,79.3266,79.2087,79.2185,5928.0
2024-04-02 13:15:00,80.6,80.62,80.52,80.52,7372.0,79.2283,79.248,79.1497,79.1497,7372.0
2024-04-02 13:20:00,80.51,80.53,80.42,80.51,13467.0,79.1399,79.1595,79.0514,79.1399,13467.0
2024-04-02 13:25:00,80.52,80.58,80.5,80.54,8826.0,79.1497,79.2087,79.13,79.1693,8826.0
2024-04-02 13:30:00,80.52,80.57,80.48,80.55,6443.0,79.1497,79.1988,79.1104,79.1792,6443.0
2024-04-02 13:35:00,80.56,80.59,80.5,80.54,6908.0,79.189,79.2185,79.13,79.1693,6908.0
2024-04-02 13:40:00,80.52,80.53,80.38,80.48,65877.0,79.1497,79.1595,79.0121,79.1104,65877.0
2024-04-02 13:45:00,80.47,80.58,80.46,80.58,10132.0,79.1005,79.2087,79.0907,79.2087,10132.0
2024-04-02 13:50:00,80.57,80.6,80.51,80.6,12694.0,79.1988,79.2283,79.1399,79.2283,12694.0
2024-04-02 13:55:00,80.59,80.7,80.59,80.63,15426.0,79.2185,79.3266,79.2185,79.2578,15426.0
2024-04-02 14:00:00,80.63,80.64,80.58,80.6,4500.0,79.2578,79.2676,79.2087,79.2283,4500.0
2024-04-02 14:05:00,80.62,80.68,80.57,80.66,5100.0,79.248,79.307,79.1988,79.2873,5100.0
2024-04-02 14:10:00,80.68,80.75,80.64,80.69,6130.0,79.307,79.3758,79.2676,79.3168,6130.0
2024-04-02 14:15:00,80.69,80.72,80.65,80.72,16205.0,79.3168,79.3463,79.2775,79.3463,16205.0
2024-04-02 14:20:00,80.73,80.73,80.62,80.65,18676.0,79.3561,79.3561,79.248,79.2775,18676.0
2024-04-02 14:25:00,80.66,80.81,80.66,80.75,12506.0,79.2873,79.4347,79.2873,79.3758,12506.0
2024-04-02 14:30:00,80.74,80.88,80.74,80.85,20429.0,79.3659,79.5036,79.3659,79.4741,20429.0
2024-04-02 14:35:00,80.86,80.87,80.73,80.84,23497.0,79.4839,79.4937,79.3561,79.4642,23497.0
2024-04-02 14:40:00,80.84,80.96,80.83,80.93,15276.0,79.4642,79.5822,79.4544,79.5527,15276.0
2024-04-02 14:45:00,80.93,80.93,80.8,80.89,16801.0,79.5527,79.5527,79.4249,79.5134,16801.0
2024-04-02 14:50:00,80.94,81.02,80.92,80.96,8689.0,79.5625,79.6412,79.5429,79.5822,8689.0
2024-04-02 14:55:00,80.98,80.98,80.88,80.92,6655.0,79.6019,79.6019,79.5036,79.5429,6655.0
2024-04-02 15:00:00,80.92,81.11,80.89,81.11,20641.0,79.5429,79.7296,79.5134,79.7296,20641.0
2024-04-02 15:05:00,81.12,81.29,81.11,81.13,38533.0,79.7395,79.9066,79.7296,79.7493,38533.0
2024-04-02 15:10:00,81.16,81.18,80.93,80.93,13428.0,79.7788,79.7985,79.5527,79.5527,13428.0
2024-04-02 15:15:00,80.93,81.01,80.91,80.94,11230.0,79.5527,79.6313,79.533,79.5625,11230.0
2024-04-02 15:20:00,80.99,81.18,80.99,81.17,9049.0,79.6117,79.7985,79.6117,79.7886,9049.0
2024-04-02 15:25:00,81.18,81.25,81.17,81.18,16030.0,79.7985,79.8673,79.7886,79.7985,16030.0
2024-04-02 15:30:00,81.19,81.35,81.15,81.32,22466.0,79.8083,79.9656,79.769,79.9361,22466.0
2024-04-02 15:35:00,81.31,81.42,81.3,81.33,21493.0,79.9262,80.0344,79.9164,79.9459,21493.0
2024-04-02 15:40:00,81.33,81.35,81.2,81.27,35118.0,79.9459,79.9656,79.8181,79.8869,35118.0
2024-04-02 15:45:00,81.25,81.37,81.19,81.37,11307.0,79.8673,79.9852,79.8083,79.9852,11307.0
2024-04-02 15:50:00,81.35,81.4,81.18,81.29,33616.0,79.9656,80.0147,79.7985,79.9066,33616.0
2024-04-02 15:55:00,81.31,81.32,81.15,81.19,47100.0,79.9262,79.9361,79.769,79.8083,47100.0
2024-04-03 09:30:00,81.16,81.23,80.85,80.98,100914.0,79.7788,79.8476,79.4741,79.6019,100914.0
2024-04-03 09:35:00,80.97,81.15,80.83,81.15,34969.0,79.592,79.769,79.4544,79.769,34969.0
2024-04-03 09:40:00,81.16,81.31,81.08,81.25,44825.0,79.7788,79.9262,79.7002,79.8673,44825.0
2024-04-03 09:45:00,81.23,81.35,81.09,81.14,46710.0,79.8476,79.9656,79.71,79.7591,46710.0
2024-04-03 09:50:00,81.16,81.23,81.07,81.22,20191.0,79.7788,79.8476,79.6903,79.8378,20191.0
2024-04-03 09:55:00,81.21,81.22,81.13,81.19,34988.0,79.8279,79.8378,79.7493,79.8083,34988.0
2024-04-03 10:00:00,81.22,81.97,81.22,81.76,96291.0,79.8378,80.575,79.8378,80.3686,96291.0
2024-04-03 10:05:00,81.8,81.91,81.53,81.56,42941.0,80.4079,80.516,80.1425,80.172,42941.0
2024-04-03 10:10:00,81.56,81.79,81.46,81.76,57760.0,80.172,80.3981,80.0737,80.3686,57760.0
2024-04-03 10:15:00,81.79,81.84,81.58,81.74,30199.0,80.3981,80.4472,80.1916,80.3489,30199.0
2024-04-03 10:20:00,81.69,81.72,81.56,81.57,33870.0,80.2998,80.3293,80.172,80.1818,33870.0
2024-04-03 10:25:00,81.56,81.65,81.53,81.57,15759.0,80.172,80.2605,80.1425,80.1818,15759.0
2024-04-03 10:30:00,81.57,81.64,81.47,81.51,19848.0,80.1818,80.2506,80.0835,80.1228,19848.0
2024-04-03 10:35:00,81.51,81.6,81.5,81.59,16365.0,80.1228,80.2113,80.113,80.2015,16365.0
2024-04-03 10:40:00,81.59,81.71,81.56,81.66,56523.0,80.2015,80.3194,80.172,80.2703,56523.0
2024-04-03 10:45:00,81.67,81.77,81.64,81.74,44138.0,80.2801,80.3784,80.2506,80.3489,44138.0
2024-04-03 10:50:00,81.75,81.84,81.71,81.76,32218.0,80.3588,80.4472,80.3194,80.3686,32218.0
2024-04-03 10:55:00,81.77,81.8,81.62,81.63,26385.0,80.3784,80.4079,80.231,80.2408,26385.0
2024-04-03 11:00:00,81.68,81.69,81.59,81.69,13442.0,80.2899,80.2998,80.2015,80.2998,13442.0
2024-04-03 11:05:00,81.68,81.79,81.68,81.78,24907.0,80.2899,80.3981,80.2899,80.3882,24907.0
2024-04-03 11:10:00,81.77,81.79,81.66,81.68,13762.0,80.3784,80.3981,80.2703,80.2899,13762.0
2024-04-03 11:15:00,81.69,81.71,81.6,81.7,9780.0,80.2998,80.3194,80.2113,80.3096,9780.0
2024-04-03 11:20:00,81.72,81.78,81.69,81.71,14603.0,80.3293,80.3882,80.2998,80.3194,14603.0
2024-04-03 11:25:00,81.72,81.72,81.62,81.64,5015.0,80.3293,80.3293,80.231,80.2506,5015.0
2024-04-03 11:30:00,81.66,81.71,81.62,81.63,14952.0,80.2703,80.3194,80.231,80.2408,14952.0
2024-04-03 11:35:00,81.64,81.71,81.59,81.59,6833.0,80.2506,80.3194,80.2015,80.2015,6833.0
2024-04-03 11:40:00,81.59,81.67,81.57,81.58,25625.0,80.2015,80.2801,80.1818,80.1916,25625.0
2024-04-03 11:45:00,81.57,81.61,81.52,81.56,13337.0,80.1818,80.2211,80.1327,80.172,13337.0
2024-04-03 11:50:00,81.58,81.58,81.41,81.43,20455.0,80.1916,80.1916,80.0245,80.0442,20455.0
2024-04-03 11:55:00,81.43,81.46,81.36,81.41,21571.0,80.0442,80.0737,79.9754,80.0245,21571.0
2024-04-03 12:00:00,81.4,81.4,81.24,81.31,18955.0,80.0147,80.0147,79.8574,79.9262,18955.0
2024-04-03 12:05:00,81.29,81.39,81.29,81.38,11000.0,79.9066,80.0049,79.9066,79.995,11000.0
2024-04-03 12:10:00,81.38,81.47,81.2,81.28,17077.0,79.995,80.0835,79.8181,79.8967,17077.0
2024-04-03 12:15:00,81.26,81.41,81.2,81.41,20432.0,79.8771,80.0245,79.8181,80.0245,20432.0
2024-04-03 12:20:00,81.42,81.54,81.37,81.53,19143.0,80.0344,80.1523,79.9852,80.1425,19143.0
2024-04-03 12:25:00,81.52,81.63,81.47,81.62,28610.0,80.1327,80.2408,80.0835,80.231,28610.0
2024-04-03 12:30:00,81.63,81.75,81.6,81.68,23730.0,80.2408,80.3588,80.2113,80.2899,23730.0
2024-04-03 12:35:00,81.66,81.69,81.1,81.14,107675.0,80.2703,80.2998,79.7198,79.7591,107675.0
2024-04-03 12:40:00,81.18,81.54,81.17,81.53,27968.0,79.7985,80.1523,79.7886,80.1425,27968.0
2024-04-03 12:45:00,81.52,81.56,81.38,81.47,10400.0,80.1327,80.172,79.995,80.0835,10400.0
2024-04-03 12:50:00,81.48,81.63,81.48,81.53,15947.0,80.0933,80.2408,80.0933,80.1425,15947.0
2024-04-03 12:55:00,81.54,81.58,81.45,81.45,11800.0,80.1523,80.1916,80.0639,80.0639,11800.0
2024-04-03 13:00:00,81.52,81.52,81.42,81.47,3422.0,80.1327,80.1327,80.0344,80.0835,3422.0
2024-04-03 13:05:00,81.45,81.5,81.37,81.48,14103.0,80.0639,80.113,79.9852,80.0933,14103.0
2024-04-03 13:10:00,81.51,81.53,81.44,81.48,2985.0,80.1228,80.1425,80.054,80.0933,2985.0
2024-04-03 13:15:00,81.47,81.48,81.39,81.4,5375.0,80.0835,80.0933,80.0049,80.0147,5375.0
2024-04-03 13:20:00,81.44,81.51,81.4,81.44,14209.0,80.054,80.1228,80.0147,80.054,14209.0
2024-04-03 13:25:00,81.5,81.52,81.46,81.47,4205.0,80.113,80.1327,80.0737,80.0835,4205.0
2024-04-03 13:30:00,81.51,81.53,81.41,81.52,3940.0,80.1228,80.1425,80.0245,80.1327,3940.0
2024-04-03 13:35:00,81.48,81.51,81.42,81.45,3400.0,80.0933,80.1228,80.0344,80.0639,3400.0
2024-04-03 13:40:00,81.47,81.56,81.46,81.48,6079.0,80.0835,80.172,80.0737,80.0933,6079.0
2024-04-03 13:45:00,81.5,81.56,81.49,81.55,2700.0,80.113,80.172,80.1032,80.1622,2700.0
2024-04-03 13:50:00,81.58,81.59,81.51,81.51,17957.0,80.1916,80.2015,80.1228,80.1228,17957.0
2024-04-03 13:55:00,81.51,81.51,81.42,81.42,3391.0,80.1228,80.1228,80.0344,80.0344,3391.0
2024-04-03 14:00:00,81.45,81.45,81.4,81.42,2976.0,80.0639,80.0639,80.0147,80.0344,2976.0
2024-04-03 14:05:00,81.4,81.5,81.4,81.48,9020.0,80.0147,80.113,80.0147,80.0933,9020.0
2024-04-03 14:10:00,81.47,81.51,81.44,81.44,5029.0,80.0835,80.1228,80.054,80.054,5029.0
2024-04-03 14:15:00,81.45,81.46,81.31,81.37,6280.0,80.0639,80.0737,79.9262,79.9852,6280.0
2024-04-03 14:20:00,81.36,81.36,81.24,81.31,11721.0,79.9754,79.9754,79.8574,79.9262,11721.0
2024-04-03 14:25:00,81.32,81.32,81.17,81.19,19425.0,79.9361,79.9361,79.7886,79.8083,19425.0
2024-04-03 14:30:00,81.17,81.18,81.04,81.17,97695.0,79.7886,79.7985,79.6608,79.7886,97695.0
2024-04-03 14:35:00,81.19,81.21,81.15,81.17,18451.0,79.8083,79.8279,79.769,79.7886,18451.0
2024-04-03 14:40:00,81.21,81.24,81.18,81.21,11301.0,79.8279,79.8574,79.7985,79.8279,11301.0
2024-04-03 14:45:00,81.19,81.19,81.11,81.11,9434.0,79.8083,79.8083,79.7296,79.7296,9434.0
2024-04-03 14:50:00,81.13,81.17,81.04,81.14,27867.0,79.7493,79.7886,79.6608,79.7591,27867.0
2024-04-03 14:55:00,81.13,81.17,81.05,81.08,23536.0,79.7493,79.7886,79.6707,79.7002,23536.0
2024-04-03 15:00:00,81.08,81.11,80.99,81.05,28149.0,79.7002,79.7296,79.6117,79.6707,28149.0
2024-04-03 15:05:00,81.05,81.07,80.93,80.95,20696.0,79.6707,79.6903,79.5527,79.5724,20696.0
2024-04-03 15:10:00,80.96,80.98,80.47,80.52,90766.0,79.5822,79.6019,79.1005,79.1497,90766.0
2024-04-03 15:15:00,80.5,80.66,80.15,80.48,89656.0,79.13,79.2873,78.786,79.1104,89656.0
2024-04-03 15:20:00,80.5,80.53,80.31,80.34,19161.0,79.13,79.1595,78.9433,78.9727,19161.0
2024-04-03 15:25:00,80.34,80.54,80.33,80.48,32504.0,78.9727,79.1693,78.9629,79.1104,32504.0
2024-04-03 15:30:00,80.5,80.72,80.45,80.72,33641.0,79.13,79.3463,79.0809,79.3463,33641.0
2024-04-03 15:35:00,80.75,80.97,80.75,80.86,39855.0,79.3758,79.592,79.3758,79.4839,39855.0
2024-04-03 15:40:00,80.88,80.97,80.85,80.94,20801.0,79.5036,79.592,79.4741,79.5625,20801.0
2024-04-03 15:45:00,80.95,81.12,80.95,81.12,49458.0,79.5724,79.7395,79.5724,79.7395,49458.0
2024-04-03 15:50:00,81.12,81.12,80.95,80.97,70967.0,79.7395,79.7395,79.5724,79.592,70967.0
2024-04-03 15:55:00,80.98,81.01,80.82,80.95,94525.0,79.6019,79.6313,79.4446,79.5724,94525.0
2024-04-04 09:30:00,82.53,82.7,82.44,82.56,120061.0,81.1255,81.2926,81.037,81.155,120061.0
2024-04-04 09:35:00,82.55,82.68,82.26,82.37,98993.0,81.1451,81.2729,80.8601,80.9682,98993.0
2024-04-04 09:40:00,82.38,82.47,82.16,82.18,88797.0,80.978,81.0665,80.7618,80.7814,88797.0
2024-04-04 09:45:00,82.19,82.23,81.93,81.96,95292.0,80.7913,80.8306,80.5357,80.5652,95292.0
2024-04-04 09:50:00,81.94,81.97,81.68,81.72,79537.0,80.5455,80.575,80.2899,80.3293,79537.0
2024-04-04 09:55:00,81.72,81.78,81.59,81.78,65163.0,80.3293,80.3882,80.2015,80.3882,65163.0
2024-04-04 10:00:00,81.77,81.91,81.77,81.89,50235.0,80.3784,80.516,80.3784,80.4964,50235.0
2024-04-04 10:05:00,81.89,81.91,81.75,81.86,20753.0,80.4964,80.516,80.3588,80.4669,20753.0
2024-04-04 10:10:00,81.85,81.93,81.78,81.84,17138.0,80.457,80.5357,80.3882,80.4472,17138.0
2024-04-04 10:15:00,81.88,81.89,81.79,81.84,10259.0,80.4865,80.4964,80.3981,80.4472,10259.0
2024-04-04 10:20:00,81.84,81.85,81.64,81.73,49932.0,80.4472,80.457,80.2506,80.3391,49932.0
2024-04-04 10:25:00,81.74,81.95,81.7,81.87,17570.0,80.3489,80.5553,80.3096,80.4767,17570.0
2024-04-04 10:30:00,81.88,81.88,81.76,81.77,12534.0,80.4865,80.4865,80.3686,80.3784,12534.0
2024-04-04 10:35:00,81.75,81.89,81.74,81.87,26686.0,80.3588,80.4964,80.3489,80.4767,26686.0
2024-04-04 10:40:00,81.86,81.98,81.86,81.95,9049.0,80.4669,80.5848,80.4669,80.5553,9049.0
2024-04-04 10:45:00,81.95,81.96,81.9,81.94,22362.0,80.5553,80.5652,80.5062,80.5455,22362.0
2024-04-04 10:50:00,81.94,81.98,81.87,81.96,22700.0,80.5455,80.5848,80.4767,80.5652,22700.0
2024-04-04 10:55:00,81.96,82.01,81.89,81.89,32319.0,80.5652,80.6143,80.4964,80.4964,32319.0
2024-04-04 11:00:00,81.87,81.91,81.8,81.8,13755.0,80.4767,80.516,80.4079,80.4079,13755.0
2024-04-04 11:05:00,81.8,81.8,81.68,81.69,5370.0,80.4079,80.4079,80.2899,80.2998,5370.0
2024-04-04 11:10:00,81.72,81.75,81.6,81.63,27757.0,80.3293,80.3588,80.2113,80.2408,27757.0
2024-04-04 11:15:00,81.64,81.69,81.63,81.67,16868.0,80.2506,80.2998,80.2408,80.2801,16868.0
2024-04-04 11:20:00,81.68,81.82,81.65,81.79,18743.0,80.2899,80.4276,80.2605,80.3981,18743.0
2024-04-04 11:25:00,81.78,81.84,81.74,81.84,10545.0,80.3882,80.4472,80.3489,80.4472,10545.0
2024-04-04 11:30:00,81.85,81.93,81.83,81.93,29730.0,80.457,80.5357,80.4374,80.5357,29730.0
2024-04-04 11:35:00,81.93,81.98,81.87,81.89,7601.0,80.5357,80.5848,80.4767,80.4964,7601.0
2024-04-04 11:40:00,81.92,82.01,81.91,81.99,21825.0,80.5259,80.6143,80.516,80.5947,21825.0
2024-04-04 11:45:00,82.01,82.03,81.98,82.01,9547.0,80.6143,80.634,80.5848,80.6143,9547.0
2024-04-04 11:50:00,82.02,82.14,82.02,82.03,43597.0,80.6242,80.7421,80.6242,80.634,43597.0
2024-04-04 11:55:00,82.03,82.11,82.02,82.08,19998.0,80.634,80.7126,80.6242,80.6831,19998.0
2024-04-04 12:00:00,82.07,82.08,81.99,82.08,17277.0,80.6733,80.6831,80.5947,80.6831,17277.0
2024-04-04 12:05:00,82.09,82.32,82.08,82.28,96416.0,80.693,80.9191,80.6831,80.8797,96416.0
2024-04-04 12:10:00,82.28,82.32,82.14,82.14,40804.0,80.8797,80.9191,80.7421,80.7421,40804.0
2024-04-04 12:15:00,82.14,82.14,82.05,82.05,18808.0,80.7421,80.7421,80.6536,80.6536,18808.0
2024-04-04 12:20:00,82.05,82.07,81.97,82.05,11575.0,80.6536,80.6733,80.575,80.6536,11575.0
2024-04-04 12:25:00,82.05,82.09,82.03,82.06,6585.0,80.6536,80.693,80.634,80.6635,6585.0
2024-04-04 12:30:00,82.04,82.07,81.98,82.01,7887.0,80.6438,80.6733,80.5848,80.6143,7887.0
2024-04-04 12:35:00,81.98,82.01,81.97,82.0,3600.0,80.5848,80.6143,80.575,80.6045,3600.0
2024-04-04 12:40:00,82.01,82.04,81.97,82.0,8370.0,80.6143,80.6438,80.575,80.6045,8370.0
2024-04-04 12:45:00,82.0,82.02,81.99,81.99,3975.0,80.6045,80.6242,80.5947,80.5947,3975.0
2024-04-04 12:50:00,81.99,82.06,81.97,82.06,7328.0,80.5947,80.6635,80.575,80.6635,7328.0
2024-04-04 12:55:00,82.06,82.08,81.91,81.97,14190.0,80.6635,80.6831,80.516,80.575,14190.0
2024-04-04 13:00:00,81.96,81.96,81.9,81.91,10721.0,80.5652,80.5652,80.5062,80.516,10721.0
2024-04-04 13:05:00,81.91,82.02,81.91,82.02,6622.0,80.516,80.6242,80.516,80.6242,6622.0
2024-04-04 13:10:00,82.03,82.04,81.99,82.0,3400.0,80.634,80.6438,80.5947,80.6045,3400.0
2024-04-04 13:15:00,81.99,82.0,81.92,81.96,6679.0,80.5947,80.6045,80.5259,80.5652,6679.0
2024-04-04 13:20:00,81.97,81.98,81.96,81.96,2600.0,80.575,80.5848,80.5652,80.5652,2600.0
2024-04-04 13:25:00,81.97,81.97,81.89,81.9,2450.0,80.575,80.575,80.4964,80.5062,2450.0
2024-04-04 13:30:00,81.87,81.87,81.72,81.75,25749.0,80.4767,80.4767,80.3293,80.3588,25749.0
2024-04-04 13:35:00,81.77,81.78,81.74,81.74,12558.0,80.3784,80.3882,80.3489,80.3489,12558.0
2024-04-04 13:40:00,81.72,81.73,81.54,81.57,15168.0,80.3293,80.3391,80.1523,80.1818,15168.0
2024-04-04 13:45:00,81.58,81.6,81.41,81.52,25331.0,80.1916,80.2113,80.0245,80.1327,25331.0
2024-04-04 13:50:00,81.52,81.53,81.46,81.46,9757.0,80.1327,80.1425,80.0737,80.0737,9757.0
2024-04-04 13:55:00,81.45,81.49,81.21,81.26,32665.0,80.0639,80.1032,79.8279,79.8771,32665.0
2024-04-04 14:00:00,81.24,81.24,81.12,81.16,27829.0,79.8574,79.8574,79.7395,79.7788,27829.0
2024-04-04 14:05:00,81.15,81.16,80.71,80.71,63036.0,79.769,79.7788,79.3365,79.3365,63036.0
2024-04-04 14:10:00,80.7,80.71,80.36,80.36,85773.0,79.3266,79.3365,78.9924,78.9924,85773.0
2024-04-04 14:15:00,80.36,80.39,79.96,80.07,115587.0,78.9924,79.0219,78.5992,78.7073,115587.0
2024-04-04 14:20:00,80.05,80.18,79.94,80.16,73150.0,78.6877,78.8155,78.5796,78.7958,73150.0
2024-04-04 14:25:00,80.13,80.17,79.43,79.51,131293.0,78.7663,78.8056,78.0782,78.1569,131293.0
2024-04-04 14:30:00,79.46,79.46,78.84,78.87,181225.0,78.1077,78.1077,77.4983,77.5278,181225.0
2024-04-04 14:35:00,78.92,79.45,78.88,79.25,120654.0,77.5769,78.0979,77.5376,77.9013,120654.0
2024-04-04 14:40:00,79.23,79.23,78.62,78.65,78659.0,77.8816,77.8816,77.282,77.3115,78659.0
2024-04-04 14:45:00,78.65,79.13,78.65,79.12,58854.0,77.3115,77.7833,77.3115,77.7735,58854.0
2024-04-04 14:50:00,79.12,79.13,78.82,78.85,71746.0,77.7735,77.7833,77.4786,77.5081,71746.0
2024-04-04 14:55:00,78.86,78.87,78.44,78.61,168077.0,77.5179,77.5278,77.1051,77.2722,168077.0
2024-04-04 15:00:00,78.58,78.58,78.19,78.28,154490.0,77.2427,77.2427,76.8593,76.9478,154490.0
2024-04-04 15:05:00,78.35,78.69,78.35,78.62,107196.0,77.0166,77.3508,77.0166,77.282,107196.0
2024-04-04 15:10:00,78.57,78.57,78.27,78.43,66688.0,77.2329,77.2329,76.938,77.0953,66688.0
2024-04-04 15:15:00,78.43,78.44,78.06,78.21,123233.0,77.0953,77.1051,76.7315,76.879,123233.0
2024-04-04 15:20:00,78.16,78.4,78.12,78.15,73320.0,76.8298,77.0658,76.7905,76.82,73320.0
2024-04-04 15:25:00,78.11,78.22,77.73,77.74,96133.0,76.7807,76.8888,76.4072,76.417,96133.0
2024-04-04 15:30:00,77.74,78.01,77.72,77.86,76039.0,76.417,76.6824,76.3973,76.535,76039.0
2024-04-04 15:35:00,77.87,77.87,77.53,77.55,72714.0,76.5448,76.5448,76.2106,76.2302,72714.0
2024-04-04 15:40:00,77.55,77.63,77.34,77.57,66131.0,76.2302,76.3089,76.0238,76.2499,66131.0
2024-04-04 15:45:00,77.58,77.81,77.53,77.81,108113.0,76.2597,76.4858,76.2106,76.4858,108113.0
2024-04-04 15:50:00,77.84,77.92,77.51,77.89,157521.0,76.5153,76.5939,76.1909,76.5644,157521.0
2024-04-04 15:55:00,77.91,77.91,77.48,77.64,188747.0,76.5841,76.5841,76.1614,76.3187,188747.0
2024-04-05 09:30:00,77.73,78.06,77.61,78.06,183093.0,76.4072,76.7315,76.2892,76.7315,183093.0
2024-04-05 09:35:00,78.08,78.21,77.75,77.78,84660.0,76.7512,76.879,76.4268,76.4563,84660.0
2024-04-05 09:40:00,77.78,78.19,77.69,78.07,53178.0,76.4563,76.8593,76.3678,76.7414,53178.0
2024-04-05 09:45:00,78.1,78.27,77.92,78.06,52828.0,76.7709,76.938,76.5939,76.7315,52828.0
2024-04-05 09:50:00,78.01,78.37,77.99,78.3,83908.0,76.6824,77.0363,76.6627,76.9675,83908.0
2024-04-05 09:55:00,78.28,78.35,78.18,78.24,26617.0,76.9478,77.0166,76.8495,76.9085,26617.0
2024-04-05 10:00:00,78.21,78.28,77.98,78.11,52737.0,76.879,76.9478,76.6529,76.7807,52737.0
2024-04-05 10:05:00,78.11,78.36,77.88,78.19,96391.0,76.7807,77.0264,76.5546,76.8593,96391.0
2024-04-05 10:10:00,78.2,78.48,78.06,78.24,56300.0,76.8692,77.1444,76.7315,76.9085,56300.0
2024-04-05 10:15:00,78.26,78.33,78.11,78.18,24960.0,76.9281,76.997,76.7807,76.8495,24960.0
2024-04-05 10:20:00,78.15,78.26,78.06,78.25,29466.0,76.82,76.9281,76.7315,76.9183,29466.0
2024-04-05 10:25:00,78.22,78.22,77.89,78.15,48762.0,76.8888,76.8888,76.5644,76.82,48762.0
2024-04-05 10:30:00,78.16,78.44,78.07,78.44,51393.0,76.8298,77.1051,76.7414,77.1051,51393.0
2024-04-05 10:35:00,78.39,78.4,78.21,78.23,20058.0,77.0559,77.0658,76.879,76.8987,20058.0
2024-04-05 10:40:00,78.26,78.4,78.21,78.39,20461.0,76.9281,77.0658,76.879,77.0559,20461.0
2024-04-05 10:45:00,78.37,78.71,78.34,78.71,36880.0,77.0363,77.3705,77.0068,77.3705,36880.0
2024-04-05 10:50:00,78.7,78.92,78.68,78.86,43750.0,77.3607,77.5769,77.341,77.5179,43750.0
2024-04-05 10:55:00,78.86,79.11,78.86,79.09,28582.0,77.5179,77.7637,77.5179,77.744,28582.0
2024-04-05 11:00:00,79.09,79.09,78.76,78.77,65165.0,77.744,77.744,77.4196,77.4295,65165.0
2024-04-05 11:05:00,78.77,78.92,78.64,78.87,66092.0,77.4295,77.5769,77.3017,77.5278,66092.0
2024-04-05 11:10:00,78.87,78.97,78.79,78.81,23347.0,77.5278,77.6261,77.4491,77.4688,23347.0
2024-04-05 11:15:00,78.76,78.79,78.53,78.73,32036.0,77.4196,77.4491,77.1936,77.3901,32036.0
2024-04-05 11:20:00,78.74,78.92,78.68,78.92,25159.0,77.4,77.5769,77.341,77.5769,25159.0
2024-04-05 11:25:00,78.91,79.25,78.91,79.25,24901.0,77.5671,77.9013,77.5671,77.9013,24901.0
2024-04-05 11:30:00,79.21,79.28,79.11,79.14,31875.0,77.862,77.9308,77.7637,77.7932,31875.0
2024-04-05 11:35:00,79.1,79.2,78.99,79.2,21611.0,77.7538,77.8521,77.6457,77.8521,21611.0
2024-04-05 11:40:00,79.21,79.65,79.21,79.6,29886.0,77.862,78.2945,77.862,78.2453,29886.0
2024-04-05 11:45:00,79.6,79.77,79.6,79.6,29879.0,78.2453,78.4124,78.2453,78.2453,29879.0
2024-04-05 11:50:00,79.6,79.72,79.58,79.71,21449.0,78.2453,78.3633,78.2257,78.3535,21449.0
2024-04-05 11:55:00,79.73,79.95,79.73,79.81,36041.0,78.3731,78.5894,78.3731,78.4518,36041.0
2024-04-05 12:00:00,79.84,79.87,79.73,79.79,31578.0,78.4813,78.5107,78.3731,78.4321,31578.0
2024-04-05 12:05:00,79.81,79.85,79.63,79.83,33431.0,78.4518,78.4911,78.2748,78.4714,33431.0
2024-04-05 12:10:00,79.88,79.95,79.81,79.9,52095.0,78.5206,78.5894,78.4518,78.5402,52095.0
2024-04-05 12:15:00,79.91,80.02,79.9,79.96,30869.0,78.5501,78.6582,78.5402,78.5992,30869.0
2024-04-05 12:20:00,79.96,80.08,79.87,80.08,25785.0,78.5992,78.7172,78.5107,78.7172,25785.0
2024-04-05 12:25:00,80.07,80.07,79.92,79.92,19931.0,78.7073,78.7073,78.5599,78.5599,19931.0
2024-04-05 12:30:00,79.91,79.92,79.69,79.86,35969.0,78.5501,78.5599,78.3338,78.5009,35969.0
2024-04-05 12:35:00,79.85,80.01,79.81,80.01,24376.0,78.4911,78.6484,78.4518,78.6484,24376.0
2024-04-05 12:40:00,80.02,80.02,79.88,79.92,13595.0,78.6582,78.6582,78.5206,78.5599,13595.0
2024-04-05 12:45:00,79.93,80.02,79.85,79.86,17786.0,78.5697,78.6582,78.4911,78.5009,17786.0
2024-04-05 12:50:00,79.86,80.13,79.86,80.04,28036.0,78.5009,78.7663,78.5009,78.6779,28036.0
2024-04-05 12:55:00,80.03,80.25,80.0,80.22,35392.0,78.668,78.8843,78.6385,78.8548,35392.0
2024-04-05 13:00:00,80.2,80.21,79.94,79.94,26053.0,78.8351,78.845,78.5796,78.5796,26053.0
2024-04-05 13:05:00,79.94,79.94,79.64,79.72,90350.0,78.5796,78.5796,78.2847,78.3633,90350.0
2024-04-05 13:10:00,79.69,79.78,79.51,79.55,44197.0,78.3338,78.4223,78.1569,78.1962,44197.0
2024-04-05 13:15:00,79.58,79.64,79.55,79.58,15642.0,78.2257,78.2847,78.1962,78.2257,15642.0
2024-04-05 13:20:00,79.63,79.83,79.63,79.8,16815.0,78.2748,78.4714,78.2748,78.4419,16815.0
2024-04-05 13:25:00,79.8,79.84,79.69,79.8,18520.0,78.4419,78.4813,78.3338,78.4419,18520.0
2024-04-05 13:30:00,79.81,79.91,79.78,79.89,6600.0,78.4518,78.5501,78.4223,78.5304,6600.0
2024-04-05 13:35:00,79.87,79.87,79.66,79.66,11972.0,78.5107,78.5107,78.3043,78.3043,11972.0
2024-04-05 13:40:00,79.68,79.77,79.49,79.61,20604.0,78.324,78.4124,78.1372,78.2552,20604.0
2024-04-05 13:45:00,79.62,79.62,79.43,79.48,28908.0,78.265,78.265,78.0782,78.1274,28908.0
2024-04-05 13:50:00,79.47,79.59,79.38,79.4,32979.0,78.1176,78.2355,78.0291,78.0487,32979.0
2024-04-05 13:55:00,79.39,79.42,79.06,79.22,50465.0,78.0389,78.0684,77.7145,77.8718,50465.0
2024-04-05 14:00:00,79.21,79.29,78.95,79.28,50850.0,77.862,77.9406,77.6064,77.9308,50850.0
2024-04-05 14:05:00,79.26,79.75,79.25,79.7,53097.0,77.9111,78.3928,77.9013,78.3436,53097.0
2024-04-05 14:10:00,79.71,79.81,79.52,79.64,45723.0,78.3535,78.4518,78.1667,78.2847,45723.0
2024-04-05 14:15:00,79.64,79.7,79.55,79.63,21339.0,78.2847,78.3436,78.1962,78.2748,21339.0
2024-04-05 14:20:00,79.68,79.93,79.52,79.53,33123.0,78.324,78.5697,78.1667,78.1765,33123.0
2024-04-05 14:25:00,79.55,79.71,79.29,79.29,25332.0,78.1962,78.3535,77.9406,77.9406,25332.0
2024-04-05 14:30:00,79.36,79.53,79.34,79.45,37904.0,78.0094,78.1765,77.9898,78.0979,37904.0
2024-04-05 14:35:00,79.46,79.64,79.45,79.55,14233.0,78.1077,78.2847,78.0979,78.1962,14233.0
2024-04-05 14:40:00,79.6,79.61,79.23,79.38,24451.0,78.2453,78.2552,77.8816,78.0291,24451.0
2024-04-05 14:45:00,79.37,79.43,79.19,79.22,14704.0,78.0193,78.0782,77.8423,77.8718,14704.0
2024-04-05 14:50:00,79.18,79.3,79.15,79.23,8055.0,77.8325,77.9504,77.803,77.8816,8055.0
2024-04-05 14:55:00,79.2,79.36,79.06,79.35,42434.0,77.8521,78.0094,77.7145,77.9996,42434.0
2024-04-05 15:00:00,79.35,79.46,79.31,79.41,15877.0,77.9996,78.1077,77.9603,78.0586,15877.0
2024-04-05 15:05:00,79.43,79.51,79.22,79.33,35558.0,78.0782,78.1569,77.8718,77.9799,35558.0
2024-04-05 15:10:00,79.33,79.52,79.3,79.52,24150.0,77.9799,78.1667,77.9504,78.1667,24150.0
2024-04-05 15:15:00,79.52,79.54,79.38,79.53,18934.0,78.1667,78.1864,78.0291,78.1765,18934.0
2024-04-05 15:20:00,79.49,79.49,79.27,79.38,17681.0,78.1372,78.1372,77.921,78.0291,17681.0
2024-04-05 15:25:00,79.39,79.51,79.37,79.45,14691.0,78.0389,78.1569,78.0193,78.0979,14691.0
2024-04-05 15:30:00,79.46,79.78,79.41,79.73,47831.0,78.1077,78.4223,78.0586,78.3731,47831.0
2024-04-05 15:35:00,79.72,79.72,79.35,79.43,26090.0,78.3633,78.3633,77.9996,78.0782,26090.0
2024-04-05 15:40:00,79.46,79.51,79.33,79.35,20580.0,78.1077,78.1569,77.9799,77.9996,20580.0
2024-04-05 15:45:00,79.33,79.58,79.32,79.54,30833.0,77.9799,78.2257,77.9701,78.1864,30833.0
2024-04-05 15:50:00,79.53,79.72,79.48,79.71,45746.0,78.1765,78.3633,78.1274,78.3535,45746.0
2024-04-05 15:55:00,79.69,79.74,79.32,79.32,111923.0,78.3338,78.383,77.9701,77.9701,111923.0
2024-04-08 09:30:00,79.37,79.88,79.36,79.73,86025.0,78.0193,78.5206,78.0094,78.3731,86025.0
2024-04-08 09:35:00,79.74,79.75,79.51,79.68,68769.0,78.383,78.3928,78.1569,78.324,68769.0
2024-04-08 09:40:00,79.67,79.85,79.5,79.8,72117.0,78.3141,78.4911,78.147,78.4419,72117.0
2024-04-08 09:45:00,79.82,80.04,79.78,79.81,56729.0,78.4616,78.6779,78.4223,78.4518,56729.0
2024-04-08 09:50:00,79.81,79.88,79.67,79.73,31906.0,78.4518,78.5206,78.3141,78.3731,31906.0
2024-04-08 09:55:00,79.74,79.85,79.54,79.54,29045.0,78.383,78.4911,78.1864,78.1864,29045.0
2024-04-08 10:00:00,79.55,79.55,79.23,79.23,50195.0,78.1962,78.1962,77.8816,77.8816,50195.0
2024-04-08 10:05:00,79.23,79.39,79.22,79.28,44111.0,77.8816,78.0389,77.8718,77.9308,44111.0
2024-04-08 10:10:00,79.28,79.42,79.27,79.41,42199.0,77.9308,78.0684,77.921,78.0586,42199.0
2024-04-08 10:15:00,79.38,79.47,79.3,79.4,22435.0,78.0291,78.1176,77.9504,78.0487,22435.0
2024-04-08 10:20:00,79.4,79.64,79.4,79.64,24854.0,78.0487,78.2847,78.0487,78.2847,24854.0
2024-04-08 10:25:00,79.65,79.78,79.62,79.77,53693.0,78.2945,78.4223,78.265,78.4124,53693.0
2024-04-08 10:30:00,79.74,79.92,79.71,79.81,27476.0,78.383,78.5599,78.3535,78.4518,27476.0
2024-04-08 10:35:00,79.84,79.91,79.79,79.9,13709.0,78.4813,78.5501,78.4321,78.5402,13709.0
2024-04-08 10:40:00,79.88,79.88,79.67,79.73,20537.0,78.5206,78.5206,78.3141,78.3731,20537.0
2024-04-08 10:45:00,79.74,79.8,79.68,79.76,20891.0,78.383,78.4419,78.324,78.4026,20891.0
2024-04-08 10:50:00,79.77,79.88,79.69,79.77,20434.0,78.4124,78.5206,78.3338,78.4124,20434.0
2024-04-08 10:55:00,79.78,79.8,79.68,79.75,11782.0,78.4223,78.4419,78.324,78.3928,11782.0
2024-04-08 11:00:00,79.77,79.83,79.57,79.82,34445.0,78.4124,78.4714,78.2159,78.4616,34445.0
2024-04-08 11:05:00,79.83,79.87,79.75,79.85,18057.0,78.4714,78.5107,78.3928,78.4911,18057.0
2024-04-08 11:10:00,79.85,79.94,79.7,79.72,13564.0,78.4911,78.5796,78.3436,78.3633,13564.0
2024-04-08 11:15:00,79.74,79.76,79.66,79.66,5100.0,78.383,78.4026,78.3043,78.3043,5100.0
2024-04-08 11:20:00,79.67,79.85,79.66,79.84,7389.0,78.3141,78.4911,78.3043,78.4813,7389.0
2024-04-08 11:25:00,79.82,79.82,79.64,79.67,15338.0,78.4616,78.4616,78.2847,78.3141,15338.0
2024-04-08 11:30:00,79.66,79.66,79.52,79.53,15570.0,78.3043,78.3043,78.1667,78.1765,15570.0
2024-04-08 11:35:00,79.52,79.52,79.25,79.45,18108.0,78.1667,78.1667,77.9013,78.0979,18108.0
2024-04-08 11:40:00,79.5,79.52,79.38,79.52,26922.0,78.147,78.1667,78.0291,78.1667,26922.0
2024-04-08 11:45:00,79.42,79.42,79.26,79.4,20564.0,78.0684,78.0684,77.9111,78.0487,20564.0
2024-04-08 11:50:00,79.37,79.47,79.35,79.38,25284.0,78.0193,78.1176,77.9996,78.0291,25284.0
2024-04-08 11:55:00,79.38,79.39,79.23,79.37,17788.0,78.0291,78.0389,77.8816,78.0193,17788.0
2024-04-08 12:00:00,79.35,79.35,79.17,79.3,8676.0,77.9996,77.9996,77.8227,77.9504,8676.0
2024-04-08 12:05:00,79.26,79.42,79.24,79.3,16780.0,77.9111,78.0684,77.8915,77.9504,16780.0
2024-04-08 12:10:00,79.31,79.36,79.16,79.23,13766.0,77.9603,78.0094,77.8128,77.8816,13766.0
2024-04-08 12:15:00,79.19,79.4,79.16,79.31,11416.0,77.8423,78.0487,77.8128,77.9603,11416.0
2024-04-08 12:20:00,79.31,79.31,79.08,79.18,18158.0,77.9603,77.9603,77.7342,77.8325,18158.0
2024-04-08 12:25:00,79.24,79.41,79.24,79.37,49989.0,77.8915,78.0586,77.8915,78.0193,49989.0
2024-04-08 12:30:00,79.36,79.45,79.33,79.45,18691.0,78.0094,78.0979,77.9799,78.0979,18691.0
2024-04-08 12:35:00,79.44,79.47,79.33,79.35,35912.0,78.0881,78.1176,77.9799,77.9996,35912.0
2024-04-08 12:40:00,79.34,79.56,79.34,79.49,44384.0,77.9898,78.206,77.9898,78.1372,44384.0
2024-04-08 12:45:00,79.51,79.53,79.4,79.42,6730.0,78.1569,78.1765,78.0487,78.0684,6730.0
2024-04-08 12:50:00,79.45,79.52,79.43,79.48,15211.0,78.0979,78.1667,78.0782,78.1274,15211.0
2024-04-08 12:55:00,79.48,79.64,79.47,79.61,32335.0,78.1274,78.2847,78.1176,78.2552,32335.0
2024-04-08 13:00:00,79.64,79.65,79.52,79.52,3753.0,78.2847,78.2945,78.1667,78.1667,3753.0
2024-04-08 13:05:00,79.53,79.55,79.48,79.51,18885.0,78.1765,78.1962,78.1274,78.1569,18885.0
2024-04-08 13:10:00,79.5,79.54,79.42,79.45,26356.0,78.147,78.1864,78.0684,78.0979,26356.0
2024-04-08 13:15:00,79.44,79.52,79.41,79.51,28499.0,78.0881,78.1667,78.0586,78.1569,28499.0
2024-04-08 13:20:00,79.49,79.56,79.47,79.54,4014.0,78.1372,78.206,78.1176,78.1864,4014.0
2024-04-08 13:25:00,79.53,79.6,79.47,79.6,9065.0,78.1765,78.2453,78.1176,78.2453,9065.0
2024-04-08 13:30:00,79.6,79.64,79.55,79.62,14519.0,78.2453,78.2847,78.1962,78.265,14519.0
2024-04-08 13:35:00,79.56,79.56,79.47,79.53,8117.0,78.206,78.206,78.1176,78.1765,8117.0
2024-04-08 13:40:00,79.52,79.55,79.42,79.52,13121.0,78.1667,78.1962,78.0684,78.1667,13121.0
2024-04-08 13:45:00,79.5,79.5,79.41,79.47,12600.0,78.147,78.147,78.0586,78.1176,12600.0
2024-04-08 13:50:00,79.46,79.59,79.46,79.59,6151.0,78.1077,78.2355,78.1077,78.2355,6151.0
2024-04-08 13:55:00,79.61,79.75,79.59,79.69,10635.0,78.2552,78.3928,78.2355,78.3338,10635.0
2024-04-08 14:00:00,79.7,79.72,79.5,79.5,13611.0,78.3436,78.3633,78.147,78.147,13611.0
2024-04-08 14:05:00,79.54,79.67,79.54,79.66,4300.0,78.1864,78.3141,78.1864,78.3043,4300.0
2024-04-08 14:10:00,79.73,79.73,79.59,79.63,11220.0,78.3731,78.3731,78.2355,78.2748,11220.0
2024-04-08 14:15:00,79.63,79.71,79.6,79.61,6632.0,78.2748,78.3535,78.2453,78.2552,6632.0
2024-04-08 14:20:00,79.59,79.64,79.5,79.5,14590.0,78.2355,78.2847,78.147,78.147,14590.0
2024-04-08 14:25:00,79.53,79.66,79.53,79.59,5906.0,78.1765,78.3043,78.1765,78.2355,5906.0
2024-04-08 14:30:00,79.56,79.56,79.5,79.52,2435.0,78.206,78.206,78.147,78.1667,2435.0
2024-04-08 14:35:00,79.51,79.51,79.39,79.45,4855.0,78.1569,78.1569,78.0389,78.0979,4855.0
2024-04-08 14:40:00,79.42,79.48,79.41,79.47,5154.0,78.0684,78.1274,78.0586,78.1176,5154.0
2024-04-08 14:45:00,79.4,79.5,79.36,79.5,4232.0,78.0487,78.147,78.0094,78.147,4232.0
2024-04-08 14:50:00,79.51,79.51,79.4,79.47,3700.0,78.1569,78.1569,78.0487,78.1176,3700.0
2024-04-08 14:55:00,79.47,79.58,79.47,79.58,6721.0,78.1176,78.2257,78.1176,78.2257,6721.0
2024-04-08 15:00:00,79.59,79.64,79.52,79.52,9142.0,78.2355,78.2847,78.1667,78.1667,9142.0
2024-04-08 15:05:00,79.52,79.56,79.39,79.56,3866.0,78.1667,78.206,78.0389,78.206,3866.0
2024-04-08 15:10:00,79.55,79.59,79.52,79.56,6766.0,78.1962,78.2355,78.1667,78.206,6766.0
2024-04-08 15:15:00,79.54,79.58,79.5,79.58,5539.0,78.1864,78.2257,78.147,78.2257,5539.0
2024-04-08 15:20:00,79.59,79.6,79.49,79.51,6228.0,78.2355,78.2453,78.1372,78.1569,6228.0
2024-04-08 15:25:00,79.51,79.67,79.51,79.66,3631.0,78.1569,78.3141,78.1569,78.3043,3631.0
2024-04-08 15:30:00,79.65,79.8,79.63,79.76,17517.0,78.2945,78.4419,78.2748,78.4026,17517.0
2024-04-08 15:35:00,79.76,79.76,79.47,79.5,12520.0,78.4026,78.4026,78.1176,78.147,12520.0
2024-04-08 15:40:00,79.51,79.54,79.29,79.34,17153.0,78.1569,78.1864,77.9406,77.9898,17153.0
2024-04-08 15:45:00,79.33,79.45,79.32,79.44,12696.0,77.9799,78.0979,77.9701,78.0881,12696.0
2024-04-08 15:50:00,79.43,79.45,79.22,79.32,32099.0,78.0782,78.0979,77.8718,77.9701,32099.0
2024-04-08 15:55:00,79.33,79.42,79.22,79.41,66974.0,77.9799,78.0684,77.8718,78.0586,66974.0
2024-04-09 09:30:00,79.75,79.92,79.54,79.78,95246.0,78.3928,78.5599,78.1864,78.4223,95246.0
2024-04-09 09:35:00,79.8,79.88,79.64,79.77,44442.0,78.4419,78.5206,78.2847,78.4124,44442.0
2024-04-09 09:40:00,79.76,79.78,79.32,79.36,53575.0,78.4026,78.4223,77.9701,78.0094,53575.0
2024-04-09 09:45:00,79.36,79.41,79.06,79.1,106631.0,78.0094,78.0586,77.7145,77.7538,106631.0
2024-04-09 09:50:00,79.1,79.14,78.78,78.82,91651.0,77.7538,77.7932,77.4393,77.4786,91651.0
2024-04-09 09:55:00,78.85,78.97,78.79,78.92,51435.0,77.5081,77.6261,77.4491,77.5769,51435.0
2024-04-09 10:00:00,78.96,79.0,78.87,78.9,30349.0,77.6162,77.6556,77.5278,77.5573,30349.0
2024-04-09 10:05:00,78.89,79.08,78.88,79.06,38996.0,77.5474,77.7342,77.5376,77.7145,38996.0
2024-04-09 10:10:00,79.06,79.18,78.93,79.16,40472.0,77.7145,77.8325,77.5867,77.8128,40472.0
2024-04-09 10:15:00,79.17,79.3,79.17,79.27,43731.0,77.8227,77.9504,77.8227,77.921,43731.0
2024-04-09 10:20:00,79.27,79.28,79.13,79.21,24491.0,77.921,77.9308,77.7833,77.862,24491.0
2024-04-09 10:25:00,79.19,79.25,78.72,78.78,68243.0,77.8423,77.9013,77.3803,77.4393,68243.0
2024-04-09 10:30:00,78.79,78.79,78.3,78.42,115730.0,77.4491,77.4491,76.9675,77.0854,115730.0
2024-04-09 10:35:00,78.43,78.46,77.84,77.88,75286.0,77.0953,77.1247,76.5153,76.5546,75286.0
2024-04-09 10:40:00,77.89,77.94,77.4,77.55,109431.0,76.5644,76.6136,76.0828,76.2302,109431.0
2024-04-09 10:45:00,77.58,77.72,77.31,77.42,103367.0,76.2597,76.3973,75.9943,76.1024,103367.0
2024-04-09 10:50:00,77.42,77.6,77.32,77.41,82518.0,76.1024,76.2794,76.0041,76.0926,82518.0
2024-04-09 10:55:00,77.42,77.74,77.39,77.72,121210.0,76.1024,76.417,76.073,76.3973,121210.0
2024-04-09 11:00:00,77.7,77.78,77.54,77.67,82932.0,76.3777,76.4563,76.2204,76.3482,82932.0
2024-04-09 11:05:00,77.66,77.91,77.6,77.86,36646.0,76.3384,76.5841,76.2794,76.535,36646.0
2024-04-09 11:10:00,77.84,77.84,77.69,77.73,51092.0,76.5153,76.5153,76.3678,76.4072,51092.0
2024-04-09 11:15:00,77.78,78.07,77.78,78.03,34480.0,76.4563,76.7414,76.4563,76.7021,34480.0
2024-04-09 11:20:00,78.02,78.06,77.89,77.97,26499.0,76.6922,76.7315,76.5644,76.6431,26499.0
2024-04-09 11:25:00,77.99,78.15,77.93,77.98,10728.0,76.6627,76.82,76.6038,76.6529,10728.0
2024-04-09 11:30:00,77.98,78.04,77.92,78.02,22588.0,76.6529,76.7119,76.5939,76.6922,22588.0
2024-04-09 11:35:00,78.04,78.1,77.95,77.98,43482.0,76.7119,76.7709,76.6234,76.6529,43482.0
2024-04-09 11:40:00,78.04,78.38,77.89,78.3,72882.0,76.7119,77.0461,76.5644,76.9675,72882.0
2024-04-09 11:45:00,78.28,78.4,78.26,78.34,33310.0,76.9478,77.0658,76.9281,77.0068,33310.0
2024-04-09 11:50:00,78.35,78.37,78.22,78.37,34403.0,77.0166,77.0363,76.8888,77.0363,34403.0
2024-04-09 11:55:00,78.39,78.4,78.32,78.35,20900.0,77.0559,77.0658,76.9871,77.0166,20900.0
2024-04-09 12:00:00,78.32,78.55,78.32,78.54,34904.0,76.9871,77.2132,76.9871,77.2034,34904.0
2024-04-09 12:05:00,78.52,78.55,78.4,78.51,19768.0,77.1837,77.2132,77.0658,77.1739,19768.0
2024-04-09 12:10:00,78.51,78.73,78.46,78.62,32250.0,77.1739,77.3901,77.1247,77.282,32250.0
2024-04-09 12:15:00,78.61,78.66,78.52,78.54,26191.0,77.2722,77.3213,77.1837,77.2034,26191.0
2024-04-09 12:20:00,78.55,78.61,78.47,78.6,18669.0,77.2132,77.2722,77.1346,77.2624,18669.0
2024-04-09 12:25:00,78.62,78.64,78.54,78.58,17311.0,77.282,77.3017,77.2034,77.2427,17311.0
2024-04-09 12:30:00,78.56,78.75,78.56,78.75,18954.0,77.223,77.4098,77.223,77.4098,18954.0
2024-04-09 12:35:00,78.74,78.74,78.59,78.68,12501.0,77.4,77.4,77.2525,77.341,12501.0
2024-04-09 12:40:00,78.69,78.69,78.58,78.59,13120.0,77.3508,77.3508,77.2427,77.2525,13120.0
2024-04-09 12:45:00,78.61,78.64,78.54,78.59,12590.0,77.2722,77.3017,77.2034,77.2525,12590.0
2024-04-09 12:50:00,78.58,78.58,78.19,78.23,23099.0,77.2427,77.2427,76.8593,76.8987,23099.0
2024-04-09 12:55:00,78.22,78.38,78.22,78.29,27946.0,76.8888,77.0461,76.8888,76.9576,27946.0
2024-04-09 13:00:00,78.29,78.42,78.24,78.4,59234.0,76.9576,77.0854,76.9085,77.0658,59234.0
2024-04-09 13:05:00,78.39,78.55,78.39,78.5,8457.0,77.0559,77.2132,77.0559,77.1641,8457.0
2024-04-09 13:10:00,78.51,78.53,78.4,78.52,6400.0,77.1739,77.1936,77.0658,77.1837,6400.0
2024-04-09 13:15:00,78.45,78.53,78.38,78.48,14801.0,77.1149,77.1936,77.0461,77.1444,14801.0
2024-04-09 13:20:00,78.5,78.66,78.46,78.5,7676.0,77.1641,77.3213,77.1247,77.1641,7676.0
2024-04-09 13:25:00,78.47,78.52,78.39,78.43,7926.0,77.1346,77.1837,77.0559,77.0953,7926.0
2024-04-09 13:30:00,78.43,78.52,78.41,78.46,4102.0,77.0953,77.1837,77.0756,77.1247,4102.0
2024-04-09 13:35:00,78.48,78.59,78.48,78.59,9600.0,77.1444,77.2525,77.1444,77.2525,9600.0
2024-04-09 13:40:00,78.6,78.7,78.39,78.42,13100.0,77.2624,77.3607,77.0559,77.0854,13100.0
2024-04-09 13:45:00,78.44,78.49,78.33,78.33,10877.0,77.1051,77.1542,76.997,76.997,10877.0
2024-04-09 13:50:00,78.37,78.49,78.36,78.43,12668.0,77.0363,77.1542,77.0264,77.0953,12668.0
2024-04-09 13:55:00,78.44,78.44,78.33,78.34,5553.0,77.1051,77.1051,76.997,77.0068,5553.0
2024-04-09 14:00:00,78.34,78.34,78.14,78.33,13936.0,77.0068,77.0068,76.8102,76.997,13936.0
2024-04-09 14:05:00,78.35,78.47,78.29,78.47,10667.0,77.0166,77.1346,76.9576,77.1346,10667.0
2024-04-09 14:10:00,78.5,78.5,78.4,78.42,9393.0,77.1641,77.1641,77.0658,77.0854,9393.0
2024-04-09 14:15:00,78.41,78.52,78.39,78.48,3568.0,77.0756,77.1837,77.0559,77.1444,3568.0
2024-04-09 14:20:00,78.47,78.54,78.29,78.31,6525.0,77.1346,77.2034,76.9576,76.9773,6525.0
2024-04-09 14:25:00,78.32,78.41,78.24,78.26,5124.0,76.9871,77.0756,76.9085,76.9281,5124.0
2024-04-09 14:30:00,78.29,78.29,78.14,78.24,6017.0,76.9576,76.9576,76.8102,76.9085,6017.0
2024-04-09 14:35:00,78.24,78.36,78.18,78.19,13822.0,76.9085,77.0264,76.8495,76.8593,13822.0
2024-04-09 14:40:00,78.17,78.27,78.15,78.17,16775.0,76.8397,76.938,76.82,76.8397,16775.0
2024-04-09 14:45:00,78.15,78.25,78.13,78.23,6900.0,76.82,76.9183,76.8004,76.8987,6900.0
2024-04-09 14:50:00,78.2,78.33,78.16,78.25,18206.0,76.8692,76.997,76.8298,76.9183,18206.0
2024-04-09 14:55:00,78.24,78.3,78.22,78.26,3350.0,76.9085,76.9675,76.8888,76.9281,3350.0
2024-04-09 15:00:00,78.22,78.22,78.05,78.17,10938.0,76.8888,76.8888,76.7217,76.8397,10938.0
2024-04-09 15:05:00,78.18,78.23,77.93,78.0,19999.0,76.8495,76.8987,76.6038,76.6726,19999.0
2024-04-09 15:10:00,77.98,78.14,77.94,78.09,12814.0,76.6529,76.8102,76.6136,76.761,12814.0
2024-04-09 15:15:00,78.1,78.43,78.08,78.43,15593.0,76.7709,77.0953,76.7512,77.0953,15593.0
2024-04-09 15:20:00,78.42,78.7,78.39,78.67,18393.0,77.0854,77.3607,77.0559,77.3312,18393.0
2024-04-09 15:25:00,78.63,79.1,78.63,79.07,59231.0,77.2918,77.7538,77.2918,77.7244,59231.0
2024-04-09 15:30:00,79.07,79.22,78.96,79.04,54998.0,77.7244,77.8718,77.6162,77.6949,54998.0
2024-04-09 15:35:00,79.04,79.1,78.7,78.7,35517.0,77.6949,77.7538,77.3607,77.3607,35517.0
2024-04-09 15:40:00,78.71,78.78,78.54,78.75,39157.0,77.3705,77.4393,77.2034,77.4098,39157.0
2024-04-09 15:45:00,78.74,78.78,78.61,78.68,17133.0,77.4,77.4393,77.2722,77.341,17133.0
2024-04-09 15:50:00,78.68,78.83,78.62,78.81,28122.0,77.341,77.4884,77.282,77.4688,28122.0
2024-04-09 15:55:00,78.85,79.31,78.85,79.26,120026.0,77.5081,77.9603,77.5081,77.9111,120026.0
2024-04-10 09:30:00,76.78,76.97,76.18,76.48,242116.0,75.4733,75.6601,74.8835,75.1784,242116.0
2024-04-10 09:35:00,76.46,76.47,75.98,76.13,144193.0,75.1588,75.1686,74.6869,74.8344,144193.0
2024-04-10 09:40:00,76.1,76.44,75.94,76.39,153370.0,74.8049,75.1391,74.6476,75.09,153370.0
2024-04-10 09:45:00,76.39,76.44,75.91,75.97,216089.0,75.09,75.1391,74.6181,74.6771,216089.0
2024-04-10 09:50:00,75.97,76.44,75.93,76.38,160517.0,74.6771,75.1391,74.6378,75.0801,160517.0
2024-04-10 09:55:00,76.38,76.5,76.18,76.3,133396.0,75.0801,75.1981,74.8835,75.0015,133396.0
2024-04-10 10:00:00,76.31,76.37,76.08,76.17,67652.0,75.0113,75.0703,74.7852,74.8737,67652.0
2024-04-10 10:05:00,76.2,76.74,76.19,76.63,97580.0,74.9032,75.434,74.8934,75.3259,97580.0
2024-04-10 10:10:00,76.6,76.63,76.33,76.38,47894.0,75.2964,75.3259,75.031,75.0801,47894.0
2024-04-10 10:15:00,76.41,76.82,76.28,76.77,144294.0,75.1096,75.5127,74.9818,75.4635,144294.0
2024-04-10 10:20:00,76.76,76.93,76.7,76.81,109622.0,75.4537,75.6208,75.3947,75.5028,109622.0
2024-04-10 10:25:00,76.81,76.99,76.75,76.78,44733.0,75.5028,75.6798,75.4438,75.4733,44733.0
2024-04-10 10:30:00,76.78,77.16,76.75,77.07,109801.0,75.4733,75.8469,75.4438,75.7584,109801.0
2024-04-10 10:35:00,77.1,77.43,77.08,77.38,92999.0,75.7879,76.1123,75.7682,76.0631,92999.0
2024-04-10 10:40:00,77.34,77.37,77.14,77.14,40956.0,76.0238,76.0533,75.8272,75.8272,40956.0
2024-04-10 10:45:00,77.16,77.28,77.05,77.17,33733.0,75.8469,75.9648,75.7387,75.8567,33733.0
2024-04-10 10:50:00,77.19,77.24,76.83,76.84,47661.0,75.8764,75.9255,75.5225,75.5323,47661.0
2024-04-10 10:55:00,76.86,76.87,76.62,76.79,36753.0,75.552,75.5618,75.3161,75.4832,36753.0
2024-04-10 11:00:00,76.77,76.81,76.55,76.55,20116.0,75.4635,75.5028,75.2472,75.2472,20116.0
2024-04-10 11:05:00,76.56,76.7,76.49,76.62,35220.0,75.2571,75.3947,75.1883,75.3161,35220.0
2024-04-10 11:10:00,76.61,76.61,76.36,76.46,52111.0,75.3062,75.3062,75.0605,75.1588,52111.0
2024-04-10 11:15:00,76.46,76.5,76.3,76.37,23466.0,75.1588,75.1981,75.0015,75.0703,23466.0
2024-04-10 11:20:00,76.36,76.55,76.35,76.39,26864.0,75.0605,75.2472,75.0507,75.09,26864.0
2024-04-10 11:25:00,76.38,76.56,76.35,76.56,21742.0,75.0801,75.2571,75.0507,75.2571,21742.0
2024-04-10 11:30:00,76.58,76.59,76.28,76.42,16125.0,75.2767,75.2866,74.9818,75.1195,16125.0
2024-04-10 11:35:00,76.41,76.41,76.16,76.18,29349.0,75.1096,75.1096,74.8639,74.8835,29349.0
2024-04-10 11:40:00,76.19,76.2,76.03,76.07,27136.0,74.8934,74.9032,74.7361,74.7754,27136.0
2024-04-10 11:45:00,76.06,76.22,76.02,76.14,23134.0,74.7656,74.9229,74.7263,74.8442,23134.0
2024-04-10 11:50:00,76.17,76.23,76.09,76.18,9683.0,74.8737,74.9327,74.7951,74.8835,9683.0
2024-04-10 11:55:00,76.11,76.14,76.05,76.1,8746.0,74.8147,74.8442,74.7558,74.8049,8746.0
2024-04-10 12:00:00,76.14,76.26,76.02,76.22,32854.0,74.8442,74.9622,74.7263,74.9229,32854.0
2024-04-10 12:05:00,76.23,76.27,76.03,76.14,18321.0,74.9327,74.972,74.7361,74.8442,18321.0
2024-04-10 12:10:00,76.17,76.2,76.0,76.04,48111.0,74.8737,74.9032,74.7066,74.7459,48111.0
2024-04-10 12:15:00,76.05,76.2,76.05,76.17,21062.0,74.7558,74.9032,74.7558,74.8737,21062.0
2024-04-10 12:20:00,76.17,76.18,76.09,76.18,11761.0,74.8737,74.8835,74.7951,74.8835,11761.0
2024-04-10 12:25:00,76.19,76.28,76.19,76.2,12764.0,74.8934,74.9818,74.8934,74.9032,12764.0
2024-04-10 12:30:00,76.2,76.21,76.12,76.14,14148.0,74.9032,74.913,74.8246,74.8442,14148.0
2024-04-10 12:35:00,76.17,76.36,76.17,76.32,30176.0,74.8737,75.0605,74.8737,75.0212,30176.0
2024-04-10 12:40:00,76.3,76.34,76.18,76.18,17579.0,75.0015,75.0408,74.8835,74.8835,17579.0
2024-04-10 12:45:00,76.17,76.31,76.17,76.3,15509.0,74.8737,75.0113,74.8737,75.0015,15509.0
2024-04-10 12:50:00,76.29,76.44,76.23,76.42,34823.0,74.9917,75.1391,74.9327,75.1195,34823.0
2024-04-10 12:55:00,76.42,76.61,76.4,76.51,24605.0,75.1195,75.3062,75.0998,75.2079,24605.0
2024-04-10 13:00:00,76.52,76.64,75.92,76.03,122081.0,75.2178,75.3357,74.628,74.7361,122081.0
2024-04-10 13:05:00,76.01,76.05,75.65,75.66,42402.0,74.7164,74.7558,74.3626,74.3724,42402.0
2024-04-10 13:10:00,75.68,75.94,75.64,75.94,79674.0,74.3921,74.6476,74.3527,74.6476,79674.0
2024-04-10 13:15:00,75.9,76.26,75.77,76.26,113552.0,74.6083,74.9622,74.4805,74.9622,113552.0
2024-04-10 13:20:00,76.22,76.8,76.2,76.72,157940.0,74.9229,75.493,74.9032,75.4144,157940.0
2024-04-10 13:25:00,76.73,76.83,76.25,76.27,105667.0,75.4242,75.5225,74.9524,74.972,105667.0
2024-04-10 13:30:00,76.25,76.45,75.91,76.16,114283.0,74.9524,75.1489,74.6181,74.8639,114283.0
2024-04-10 13:35:00,76.13,76.21,75.79,75.87,60740.0,74.8344,74.913,74.5002,74.5788,60740.0
2024-04-10 13:40:00,75.86,76.12,75.74,75.8,79363.0,74.569,74.8246,74.451,74.51,79363.0
2024-04-10 13:45:00,75.78,75.97,75.72,75.96,51831.0,74.4904,74.6771,74.4314,74.6673,51831.0
2024-04-10 13:50:00,75.94,76.03,75.78,76.0,46465.0,74.6476,74.7361,74.4904,74.7066,46465.0
2024-04-10 13:55:00,76.01,76.7,75.98,76.25,213537.0,74.7164,75.3947,74.6869,74.9524,213537.0
2024-04-10 14:00:00,76.3,76.53,76.06,76.46,63975.0,75.0015,75.2276,74.7656,75.1588,63975.0
2024-04-10 14:05:00,76.43,76.5,76.19,76.42,59768.0,75.1293,75.1981,74.8934,75.1195,59768.0
2024-04-10 14:10:00,76.42,76.53,76.26,76.49,31312.0,75.1195,75.2276,74.9622,75.1883,31312.0
2024-04-10 14:15:00,76.51,76.62,76.09,76.23,52763.0,75.2079,75.3161,74.7951,74.9327,52763.0
2024-04-10 14:20:00,76.24,76.43,75.99,76.04,59095.0,74.9425,75.1293,74.6968,74.7459,59095.0
2024-04-10 14:25:00,76.07,76.26,75.96,75.97,24749.0,74.7754,74.9622,74.6673,74.6771,24749.0
2024-04-10 14:30:00,75.97,76.08,75.91,76.03,23283.0,74.6771,74.7852,74.6181,74.7361,23283.0
2024-04-10 14:35:00,76.01,76.26,75.96,76.25,27574.0,74.7164,74.9622,74.6673,74.9524,27574.0
2024-04-10 14:40:00,76.21,76.29,76.15,76.24,24245.0,74.913,74.9917,74.8541,74.9425,24245.0
2024-04-10 14:45:00,76.24,76.33,76.15,76.2,14442.0,74.9425,75.031,74.8541,74.9032,14442.0
2024-04-10 14:50:00,76.23,76.34,76.04,76.17,49734.0,74.9327,75.0408,74.7459,74.8737,49734.0
2024-04-10 14:55:00,76.09,76.09,75.7,75.71,25404.0,74.7951,74.7951,74.4117,74.4215,25404.0
2024-04-10 15:00:00,75.69,75.97,75.69,75.78,35590.0,74.4019,74.6771,74.4019,74.4904,35590.0
2024-04-10 15:05:00,75.76,76.03,75.71,76.0,25416.0,74.4707,74.7361,74.4215,74.7066,25416.0
2024-04-10 15:10:00,76.02,76.37,76.01,76.35,29435.0,74.7263,75.0703,74.7164,75.0507,29435.0
2024-04-10 15:15:00,76.34,76.54,76.27,76.51,40775.0,75.0408,75.2374,74.972,75.2079,40775.0
2024-04-10 15:20:00,76.55,76.74,76.47,76.74,57025.0,75.2472,75.434,75.1686,75.434,57025.0
2024-04-10 15:25:00,76.74,76.83,76.54,76.54,51582.0,75.434,75.5225,75.2374,75.2374,51582.0
2024-04-10 15:30:00,76.56,76.56,76.24,76.34,34457.0,75.2571,75.2571,74.9425,75.0408,34457.0
2024-04-10 15:35:00,76.33,76.42,76.21,76.21,15239.0,75.031,75.1195,74.913,74.913,15239.0
2024-04-10 15:40:00,76.33,76.65,76.33,76.65,29094.0,75.031,75.3455,75.031,75.3455,29094.0
2024-04-10 15:45:00,76.62,76.79,76.54,76.68,42991.0,75.3161,75.4832,75.2374,75.375,42991.0
2024-04-10 15:50:00,76.69,76.74,76.54,76.72,24837.0,75.3849,75.434,75.2374,75.4144,24837.0
2024-04-10 15:55:00,76.72,76.92,76.53,76.56,97796.0,75.4144,75.6109,75.2276,75.2571,97796.0
2024-04-11 09:30:00,77.01,77.15,76.42,76.69,144721.0,75.6994,75.837,75.1195,75.3849,144721.0
2024-04-11 09:35:00,76.69,76.69,76.25,76.3,96734.0,75.3849,75.3849,74.9524,75.0015,96734.0
2024-04-11 09:40:00,76.27,76.49,76.15,76.27,105083.0,74.972,75.1883,74.8541,74.972,105083.0
2024-04-11 09:45:00,76.28,76.35,76.03,76.18,81807.0,74.9818,75.0507,74.7361,74.8835,81807.0
2024-04-11 09:50:00,76.18,76.34,76.09,76.28,43661.0,74.8835,75.0408,74.7951,74.9818,43661.0
2024-04-11 09:55:00,76.31,76.42,76.06,76.18,38782.0,75.0113,75.1195,74.7656,74.8835,38782.0
2024-04-11 10:00:00,76.2,76.21,75.69,75.72,101404.0,74.9032,74.913,74.4019,74.4314,101404.0
2024-04-11 10:05:00,75.75,75.81,75.43,75.47,80078.0,74.4609,74.5198,74.1463,74.1856,80078.0
2024-04-11 10:10:00,75.51,75.57,75.32,75.53,93477.0,74.2249,74.2839,74.0382,74.2446,93477.0
2024-04-11 10:15:00,75.51,75.53,75.05,75.12,83086.0,74.2249,74.2446,73.7728,73.8416,83086.0
2024-04-11 10:20:00,75.1,75.39,75.09,75.37,60617.0,73.8219,74.107,73.8121,74.0873,60617.0
2024-04-11 10:25:00,75.32,75.33,74.97,75.01,60081.0,74.0382,74.048,73.6941,73.7335,60081.0
2024-04-11 10:30:00,75.05,75.35,75.0,75.13,74468.0,73.7728,74.0677,73.7236,73.8514,74468.0
2024-04-11 10:35:00,75.14,75.37,75.1,75.33,62022.0,73.8612,74.0873,73.8219,74.048,62022.0
2024-04-11 10:40:00,75.33,75.44,75.26,75.34,73456.0,74.048,74.1561,73.9792,74.0578,73456.0
2024-04-11 10:45:00,75.36,75.47,75.36,75.41,30767.0,74.0775,74.1856,74.0775,74.1266,30767.0
2024-04-11 10:50:00,75.4,75.46,75.25,75.33,19085.0,74.1168,74.1758,73.9694,74.048,19085.0
2024-04-11 10:55:00,75.33,75.36,75.21,75.22,23828.0,74.048,74.0775,73.9301,73.9399,23828.0
2024-04-11 11:00:00,75.23,75.42,75.19,75.34,48956.0,73.9497,74.1365,73.9104,74.0578,48956.0
2024-04-11 11:05:00,75.34,75.35,75.04,75.09,53355.0,74.0578,74.0677,73.7629,73.8121,53355.0
2024-04-11 11:10:00,75.1,75.29,75.1,75.24,25566.0,73.8219,74.0087,73.8219,73.9595,25566.0
2024-04-11 11:15:00,75.23,75.45,75.23,75.3,22438.0,73.9497,74.166,73.9497,74.0185,22438.0
2024-04-11 11:20:00,75.32,75.51,75.3,75.3,95251.0,74.0382,74.2249,74.0185,74.0185,95251.0
2024-04-11 11:25:00,75.32,75.35,75.19,75.21,59390.0,74.0382,74.0677,73.9104,73.9301,59390.0
2024-04-11 11:30:00,75.2,75.4,75.14,75.32,53764.0,73.9202,74.1168,73.8612,74.0382,53764.0
2024-04-11 11:35:00,75.32,75.51,75.32,75.51,24359.0,74.0382,74.2249,74.0382,74.2249,24359.0
2024-04-11 11:40:00,75.51,75.75,75.46,75.48,41709.0,74.2249,74.4609,74.1758,74.1955,41709.0
2024-04-11 11:45:00,75.51,75.73,75.51,75.66,16915.0,74.2249,74.4412,74.2249,74.3724,16915.0
2024-04-11 11:50:00,75.69,75.76,75.66,75.72,21946.0,74.4019,74.4707,74.3724,74.4314,21946.0
2024-04-11 11:55:00,75.74,76.12,75.73,76.05,49738.0,74.451,74.8246,74.4412,74.7558,49738.0
2024-04-11 12:00:00,76.05,76.1,75.85,75.94,51043.0,74.7558,74.8049,74.5592,74.6476,51043.0
2024-04-11 12:05:00,75.91,75.95,75.83,75.83,12047.0,74.6181,74.6575,74.5395,74.5395,12047.0
2024-04-11 12:10:00,75.87,75.92,75.8,75.9,10645.0,74.5788,74.628,74.51,74.6083,10645.0
2024-04-11 12:15:00,75.86,75.94,75.83,75.94,9490.0,74.569,74.6476,74.5395,74.6476,9490.0
2024-04-11 12:20:00,75.93,76.03,75.84,76.03,11037.0,74.6378,74.7361,74.5493,74.7361,11037.0
2024-04-11 12:25:00,76.0,76.0,75.68,75.7,16043.0,74.7066,74.7066,74.3921,74.4117,16043.0
2024-04-11 12:30:00,75.72,75.85,75.69,75.83,11861.0,74.4314,74.5592,74.4019,74.5395,11861.0
2024-04-11 12:35:00,75.82,75.88,75.7,75.75,6334.0,74.5297,74.5886,74.4117,74.4609,6334.0
2024-04-11 12:40:00,75.77,75.88,75.75,75.77,6267.0,74.4805,74.5886,74.4609,74.4805,6267.0
2024-04-11 12:45:00,75.84,76.05,75.84,76.05,10886.0,74.5493,74.7558,74.5493,74.7558,10886.0
2024-04-11 12:50:00,76.07,76.08,75.92,75.92,6717.0,74.7754,74.7852,74.628,74.628,6717.0
2024-04-11 12:55:00,75.91,75.97,75.81,75.91,9431.0,74.6181,74.6771,74.5198,74.6181,9431.0
2024-04-11 13:00:00,75.87,76.24,75.7,76.2,57734.0,74.5788,74.9425,74.4117,74.9032,57734.0
2024-04-11 13:05:00,76.14,76.45,76.13,76.31,85658.0,74.8442,75.1489,74.8344,75.0113,85658.0
2024-04-11 13:10:00,76.34,76.58,76.33,76.54,42991.0,75.0408,75.2767,75.031,75.2374,42991.0
2024-04-11 13:15:00,76.55,76.73,76.43,76.73,50100.0,75.2472,75.4242,75.1293,75.4242,50100.0
2024-04-11 13:20:00,76.72,76.87,76.54,76.63,106127.0,75.4144,75.5618,75.2374,75.3259,106127.0
2024-04-11 13:25:00,76.65,76.77,76.62,76.62,45643.0,75.3455,75.4635,75.3161,75.3161,45643.0
2024-04-11 13:30:00,76.63,76.71,76.63,76.65,47684.0,75.3259,75.4045,75.3259,75.3455,47684.0
2024-04-11 13:35:00,76.65,76.67,76.54,76.54,27417.0,75.3455,75.3652,75.2374,75.2374,27417.0
2024-04-11 13:40:00,76.54,76.74,76.44,76.68,53419.0,75.2374,75.434,75.1391,75.375,53419.0
2024-04-11 13:45:00,76.71,76.82,76.63,76.82,32729.0,75.4045,75.5127,75.3259,75.5127,32729.0
2024-04-11 13:50:00,76.85,76.86,76.73,76.8,36945.0,75.5421,75.552,75.4242,75.493,36945.0
2024-04-11 13:55:00,76.78,76.88,76.75,76.78,19196.0,75.4733,75.5716,75.4438,75.4733,19196.0
2024-04-11 14:00:00,76.77,77.03,76.75,76.97,75229.0,75.4635,75.7191,75.4438,75.6601,75229.0
2024-04-11 14:05:00,76.96,77.38,76.96,77.22,53998.0,75.6503,76.0631,75.6503,75.9058,53998.0
2024-04-11 14:10:00,77.24,77.26,77.03,77.04,36372.0,75.9255,75.9452,75.7191,75.7289,36372.0
2024-04-11 14:15:00,77.05,77.18,77.03,77.07,83391.0,75.7387,75.8665,75.7191,75.7584,83391.0
2024-04-11 14:20:00,77.07,77.15,77.05,77.14,10061.0,75.7584,75.837,75.7387,75.8272,10061.0
2024-04-11 14:25:00,77.17,77.27,77.14,77.16,31558.0,75.8567,75.955,75.8272,75.8469,31558.0
2024-04-11 14:30:00,77.17,77.29,77.11,77.29,36487.0,75.8567,75.9747,75.7977,75.9747,36487.0
2024-04-11 14:35:00,77.27,77.33,77.24,77.26,21751.0,75.955,76.014,75.9255,75.9452,21751.0
2024-04-11 14:40:00,77.29,77.34,77.2,77.26,12465.0,75.9747,76.0238,75.8862,75.9452,12465.0
2024-04-11 14:45:00,77.3,77.3,77.09,77.11,10016.0,75.9845,75.9845,75.7781,75.7977,10016.0
2024-04-11 14:50:00,77.13,77.13,76.91,76.99,22246.0,75.8174,75.8174,75.6011,75.6798,22246.0
2024-04-11 14:55:00,76.99,77.16,76.99,77.07,12336.0,75.6798,75.8469,75.6798,75.7584,12336.0
2024-04-11 15:00:00,77.08,77.18,77.04,77.07,16151.0,75.7682,75.8665,75.7289,75.7584,16151.0
2024-04-11 15:05:00,77.07,77.26,77.07,77.16,13172.0,75.7584,75.9452,75.7584,75.8469,13172.0
2024-04-11 15:10:00,77.17,77.2,77.0,77.03,4839.0,75.8567,75.8862,75.6896,75.7191,4839.0
2024-04-11 15:15:00,76.98,77.07,76.93,76.98,23347.0,75.6699,75.7584,75.6208,75.6699,23347.0
2024-04-11 15:20:00,76.97,77.11,76.92,77.02,9998.0,75.6601,75.7977,75.6109,75.7092,9998.0
2024-04-11 15:25:00,77.01,77.07,76.96,77.03,8145.0,75.6994,75.7584,75.6503,75.7191,8145.0
2024-04-11 15:30:00,77.03,77.03,76.92,77.0,9518.0,75.7191,75.7191,75.6109,75.6896,9518.0
2024-04-11 15:35:00,77.0,77.0,76.92,76.96,22602.0,75.6896,75.6896,75.6109,75.6503,22602.0
2024-04-11 15:40:00,76.98,77.1,76.94,77.1,28788.0,75.6699,75.7879,75.6306,75.7879,28788.0
2024-04-11 15:45:00,77.08,77.16,76.89,76.9,38576.0,75.7682,75.8469,75.5815,75.5913,38576.0
2024-04-11 15:50:00,76.88,76.9,76.69,76.76,53808.0,75.5716,75.5913,75.3849,75.4537,53808.0
2024-04-11 15:55:00,76.77,76.81,76.47,76.48,103413.0,75.4635,75.5028,75.1686,75.1784,103413.0
2024-04-12 09:30:00,75.16,75.43,74.94,75.29,129450.0,73.8809,74.1463,73.6646,74.0087,129450.0
2024-04-12 09:35:00,75.29,75.36,75.04,75.35,77386.0,74.0087,74.0775,73.7629,74.0677,77386.0
2024-04-12 09:40:00,75.35,75.35,75.13,75.16,87930.0,74.0677,74.0677,73.8514,73.8809,87930.0
2024-04-12 09:45:00,75.15,75.5,75.1,75.25,131448.0,73.8711,74.2151,73.8219,73.9694,131448.0
2024-04-12 09:50:00,75.27,75.39,74.85,74.99,73711.0,73.989,74.107,73.5762,73.7138,73711.0
2024-04-12 09:55:00,74.99,75.31,74.92,75.3,47456.0,73.7138,74.0283,73.645,74.0185,47456.0
2024-04-12 10:00:00,75.3,75.33,74.94,75.04,64046.0,74.0185,74.048,73.6646,73.7629,64046.0
2024-04-12 10:05:00,75.05,75.11,74.63,74.75,172757.0,73.7728,73.8318,73.3599,73.4779,172757.0
2024-04-12 10:10:00,74.75,74.87,74.69,74.79,66374.0,73.4779,73.5958,73.4189,73.5172,66374.0
2024-04-12 10:15:00,74.8,74.92,74.56,74.84,91358.0,73.527,73.645,73.2911,73.5663,91358.0
2024-04-12 10:20:00,74.83,74.87,74.73,74.74,41237.0,73.5565,73.5958,73.4582,73.468,41237.0
2024-04-12 10:25:00,74.78,74.79,74.53,74.57,27008.0,73.5074,73.5172,73.2616,73.3009,27008.0
2024-04-12 10:30:00,74.55,74.72,74.53,74.57,37552.0,73.2813,73.4484,73.2616,73.3009,37552.0
2024-04-12 10:35:00,74.59,74.61,74.22,74.4,67126.0,73.3206,73.3403,72.9569,73.1338,67126.0
2024-04-12 10:40:00,74.41,74.45,74.22,74.38,47654.0,73.1437,73.183,72.9569,73.1142,47654.0
2024-04-12 10:45:00,74.36,74.42,74.18,74.23,31738.0,73.0945,73.1535,72.9176,72.9667,31738.0
2024-04-12 10:50:00,74.22,74.32,74.03,74.3,48100.0,72.9569,73.0552,72.7701,73.0355,48100.0
2024-04-12 10:55:00,74.33,74.39,74.14,74.15,44639.0,73.065,73.124,72.8783,72.8881,44639.0
2024-04-12 11:00:00,74.13,74.49,74.13,74.47,84121.0,72.8684,73.2223,72.8684,73.2026,84121.0
2024-04-12 11:05:00,74.43,74.43,74.2,74.23,29759.0,73.1633,73.1633,72.9372,72.9667,29759.0
2024-04-12 11:10:00,74.23,74.42,74.18,74.31,33799.0,72.9667,73.1535,72.9176,73.0454,33799.0
2024-04-12 11:15:00,74.27,74.53,74.17,74.46,31297.0,73.006,73.2616,72.9078,73.1928,31297.0
2024-04-12 11:20:00,74.47,74.49,74.33,74.4,25687.0,73.2026,73.2223,73.065,73.1338,25687.0
2024-04-12 11:25:00,74.36,74.58,74.34,74.58,32368.0,73.0945,73.3108,73.0749,73.3108,32368.0
2024-04-12 11:30:00,74.59,74.69,74.53,74.68,44963.0,73.3206,73.4189,73.2616,73.4091,44963.0
2024-04-12 11:35:00,74.69,74.78,74.56,74.6,28238.0,73.4189,73.5074,73.2911,73.3304,28238.0
2024-04-12 11:40:00,74.61,74.7,74.53,74.7,18980.0,73.3403,73.4287,73.2616,73.4287,18980.0
2024-04-12 11:45:00,74.69,74.89,74.66,74.88,9112.0,73.4189,73.6155,73.3894,73.6057,9112.0
2024-04-12 11:50:00,74.91,74.91,74.66,74.73,18114.0,73.6352,73.6352,73.3894,73.4582,18114.0
2024-04-12 11:55:00,74.73,74.78,74.68,74.68,11213.0,73.4582,73.5074,73.4091,73.4091,11213.0
2024-04-12 12:00:00,74.7,74.71,74.51,74.63,22524.0,73.4287,73.4386,73.242,73.3599,22524.0
2024-04-12 12:05:00,74.64,74.74,74.64,74.69,8400.0,73.3698,73.468,73.3698,73.4189,8400.0
2024-04-12 12:10:00,74.66,74.69,74.49,74.52,11600.0,73.3894,73.4189,73.2223,73.2518,11600.0
2024-04-12 12:15:00,74.53,74.57,74.06,74.06,50266.0,73.2616,73.3009,72.7996,72.7996,50266.0
2024-04-12 12:20:00,74.09,74.38,74.07,74.32,37743.0,72.8291,73.1142,72.8095,73.0552,37743.0
2024-04-12 12:25:00,74.32,74.4,74.07,74.11,24908.0,73.0552,73.1338,72.8095,72.8488,24908.0
2024-04-12 12:30:00,74.13,74.2,73.93,74.08,45348.0,72.8684,72.9372,72.6718,72.8193,45348.0
2024-04-12 12:35:00,74.08,74.1,73.65,73.76,33784.0,72.8193,72.8389,72.3966,72.5047,33784.0
2024-04-12 12:40:00,73.74,73.84,73.7,73.73,62826.0,72.4851,72.5834,72.4457,72.4752,62826.0
2024-04-12 12:45:00,73.77,73.83,73.62,73.68,18278.0,72.5146,72.5735,72.3671,72.4261,18278.0
2024-04-12 12:50:00,73.71,73.84,73.71,73.75,31376.0,72.4556,72.5834,72.4556,72.4949,31376.0
2024-04-12 12:55:00,73.73,73.79,73.64,73.64,26943.0,72.4752,72.5342,72.3868,72.3868,26943.0
2024-04-12 13:00:00,73.63,73.73,73.52,73.6,32086.0,72.3769,72.4752,72.2688,72.3475,32086.0
2024-04-12 13:05:00,73.67,73.74,73.42,73.48,33041.0,72.4163,72.4851,72.1705,72.2295,33041.0
2024-04-12 13:10:00,73.49,73.64,73.49,73.56,12108.0,72.2393,72.3868,72.2393,72.3081,12108.0
2024-04-12 13:15:00,73.58,73.78,73.49,73.5,105547.0,72.3278,72.5244,72.2393,72.2492,105547.0
2024-04-12 13:20:00,73.47,73.49,73.28,73.31,64930.0,72.2197,72.2393,72.0329,72.0624,64930.0
2024-04-12 13:25:00,73.31,73.43,73.13,73.21,35391.0,72.0624,72.1803,71.8854,71.9641,35391.0
2024-04-12 13:30:00,73.2,73.21,73.07,73.12,31114.0,71.9543,71.9641,71.8265,71.8756,31114.0
2024-04-12 13:35:00,73.11,73.14,73.04,73.12,12959.0,71.8658,71.8953,71.797,71.8756,12959.0
2024-04-12 13:40:00,73.11,73.51,73.11,73.42,72444.0,71.8658,72.259,71.8658,72.1705,72444.0
2024-04-12 13:45:00,73.45,73.78,73.4,73.66,48872.0,72.2,72.5244,72.1509,72.4064,48872.0
2024-04-12 13:50:00,73.7,73.8,73.47,73.48,41272.0,72.4457,72.544,72.2197,72.2295,41272.0
2024-04-12 13:55:00,73.51,73.63,73.44,73.48,22023.0,72.259,72.3769,72.1902,72.2295,22023.0
2024-04-12 14:00:00,73.4,73.48,73.28,73.48,19345.0,72.1509,72.2295,72.0329,72.2295,19345.0
2024-04-12 14:05:00,73.47,73.86,73.44,73.77,89709.0,72.2197,72.603,72.1902,72.5146,89709.0
2024-04-12 14:10:00,73.78,73.89,73.63,73.66,28361.0,72.5244,72.6325,72.3769,72.4064,28361.0
2024-04-12 14:15:00,73.66,73.82,73.66,73.7,17345.0,72.4064,72.5637,72.4064,72.4457,17345.0
2024-04-12 14:20:00,73.72,73.78,73.54,73.54,22686.0,72.4654,72.5244,72.2885,72.2885,22686.0
2024-04-12 14:25:00,73.55,73.59,73.4,73.56,26685.0,72.2983,72.3376,72.1509,72.3081,26685.0
2024-04-12 14:30:00,73.57,73.6,73.32,73.41,33025.0,72.318,72.3475,72.0722,72.1607,33025.0
2024-04-12 14:35:00,73.39,73.47,73.25,73.29,26716.0,72.141,72.2197,72.0034,72.0427,26716.0
2024-04-12 14:40:00,73.3,73.58,73.24,73.33,69790.0,72.0526,72.3278,71.9936,72.082,69790.0
2024-04-12 14:45:00,73.37,73.45,73.31,73.33,21832.0,72.1214,72.2,72.0624,72.082,21832.0
2024-04-12 14:50:00,73.35,73.57,73.33,73.49,21080.0,72.1017,72.318,72.082,72.2393,21080.0
2024-04-12 14:55:00,73.48,73.51,73.24,73.24,21852.0,72.2295,72.259,71.9936,71.9936,21852.0
2024-04-12 15:00:00,73.22,73.28,73.12,73.24,30238.0,71.9739,72.0329,71.8756,71.9936,30238.0
2024-04-12 15:05:00,73.25,73.38,73.14,73.17,60458.0,72.0034,72.1312,71.8953,71.9248,60458.0
2024-04-12 15:10:00,73.22,73.29,73.13,73.13,25877.0,71.9739,72.0427,71.8854,71.8854,25877.0
2024-04-12 15:15:00,73.11,73.32,73.02,73.25,62321.0,71.8658,72.0722,71.7773,72.0034,62321.0
2024-04-12 15:20:00,73.23,73.37,73.2,73.3,49359.0,71.9837,72.1214,71.9543,72.0526,49359.0
2024-04-12 15:25:00,73.31,73.39,73.12,73.12,41829.0,72.0624,72.141,71.8756,71.8756,41829.0
2024-04-12 15:30:00,73.13,73.4,73.09,73.32,30905.0,71.8854,72.1509,71.8461,72.0722,30905.0
2024-04-12 15:35:00,73.28,73.28,73.05,73.06,23806.0,72.0329,72.0329,71.8068,71.8166,23806.0
2024-04-12 15:40:00,73.08,73.5,73.08,73.45,58482.0,71.8363,72.2492,71.8363,72.2,58482.0
2024-04-12 15:45:00,73.49,73.63,73.37,73.52,38970.0,72.2393,72.3769,72.1214,72.2688,38970.0
2024-04-12 15:50:00,73.56,73.59,73.23,73.4,65438.0,72.3081,72.3376,71.9837,72.1509,65438.0
2024-04-12 15:55:00,73.39,73.72,73.37,73.71,97745.0,72.141,72.4654,72.1214,72.4556,97745.0
2024-04-15 09:30:00,75.68,75.94,75.61,75.66,172733.0,74.3921,74.6476,74.3232,74.3724,172733.0
2024-04-15 09:35:00,75.67,75.82,75.63,75.73,102929.0,74.3822,74.5297,74.3429,74.4412,102929.0
2024-04-15 09:40:00,75.74,75.93,75.65,75.72,83771.0,74.451,74.6378,74.3626,74.4314,83771.0
2024-04-15 09:45:00,75.73,75.76,75.4,75.51,90917.0,74.4412,74.4707,74.1168,74.2249,90917.0
2024-04-15 09:50:00,75.54,75.67,75.49,75.67,39630.0,74.2544,74.3822,74.2053,74.3822,39630.0
2024-04-15 09:55:00,75.69,75.7,75.51,75.59,45511.0,74.4019,74.4117,74.2249,74.3036,45511.0
2024-04-15 10:00:00,75.59,75.62,75.27,75.35,58442.0,74.3036,74.3331,73.989,74.0677,58442.0
2024-04-15 10:05:00,75.33,75.36,74.77,74.77,83847.0,74.048,74.0775,73.4975,73.4975,83847.0
2024-04-15 10:10:00,74.75,74.8,74.41,74.46,137884.0,73.4779,73.527,73.1437,73.1928,137884.0
2024-04-15 10:15:00,74.49,74.88,74.47,74.75,60276.0,73.2223,73.6057,73.2026,73.4779,60276.0
2024-04-15 10:20:00,74.76,74.79,74.5,74.62,55101.0,73.4877,73.5172,73.2321,73.3501,55101.0
2024-04-15 10:25:00,74.6,74.62,74.35,74.46,76244.0,73.3304,73.3501,73.0847,73.1928,76244.0
2024-04-15 10:30:00,74.47,74.65,74.37,74.38,65838.0,73.2026,73.3796,73.1043,73.1142,65838.0
2024-04-15 10:35:00,74.36,74.53,74.07,74.12,101040.0,73.0945,73.2616,72.8095,72.8586,101040.0
2024-04-15 10:40:00,74.13,74.35,74.12,74.33,106235.0,72.8684,73.0847,72.8586,73.065,106235.0
2024-04-15 10:45:00,74.33,74.39,74.1,74.33,92728.0,73.065,73.124,72.8389,73.065,92728.0
2024-04-15 10:50:00,74.33,74.33,74.05,74.13,44082.0,73.065,73.065,72.7898,72.8684,44082.0
2024-04-15 10:55:00,74.13,74.27,74.05,74.06,33058.0,72.8684,73.006,72.7898,72.7996,33058.0
2024-04-15 11:00:00,74.08,74.11,73.96,74.07,41083.0,72.8193,72.8488,72.7013,72.8095,41083.0
2024-04-15 11:05:00,74.06,74.1,73.99,74.0,32834.0,72.7996,72.8389,72.7308,72.7406,32834.0
2024-04-15 11:10:00,74.01,74.21,73.98,74.15,34851.0,72.7505,72.9471,72.721,72.8881,34851.0
2024-04-15 11:15:00,74.11,74.15,74.03,74.14,31059.0,72.8488,72.8881,72.7701,72.8783,31059.0
2024-04-15 11:20:00,74.14,74.14,73.98,74.05,34996.0,72.8783,72.8783,72.721,72.7898,34996.0
2024-04-15 11:25:00,74.02,74.21,73.95,74.2,33629.0,72.7603,72.9471,72.6915,72.9372,33629.0
2024-04-15 11:30:00,74.22,74.45,74.18,74.43,35707.0,72.9569,73.183,72.9176,73.1633,35707.0
2024-04-15 11:35:00,74.43,74.49,74.29,74.37,88044.0,73.1633,73.2223,73.0257,73.1043,88044.0
2024-04-15 11:40:00,74.39,74.51,74.26,74.32,14670.0,73.124,73.242,72.9962,73.0552,14670.0
2024-04-15 11:45:00,74.27,74.41,74.23,74.3,30870.0,73.006,73.1437,72.9667,73.0355,30870.0
2024-04-15 11:50:00,74.29,74.64,74.28,74.64,17299.0,73.0257,73.3698,73.0159,73.3698,17299.0
2024-04-15 11:55:00,74.61,74.64,74.47,74.51,19948.0,73.3403,73.3698,73.2026,73.242,19948.0
2024-04-15 12:00:00,74.51,74.65,74.44,74.64,25026.0,73.242,73.3796,73.1732,73.3698,25026.0
2024-04-15 12:05:00,74.64,74.64,74.49,74.61,17685.0,73.3698,73.3698,73.2223,73.3403,17685.0
2024-04-15 12:10:00,74.59,74.59,74.44,74.57,12621.0,73.3206,73.3206,73.1732,73.3009,12621.0
2024-04-15 12:15:00,74.59,74.62,74.35,74.36,17902.0,73.3206,73.3501,73.0847,73.0945,17902.0
2024-04-15 12:20:00,74.37,74.44,74.0,74.05,25611.0,73.1043,73.1732,72.7406,72.7898,25611.0
2024-04-15 12:25:00,74.03,74.1,73.9,74.02,40644.0,72.7701,72.8389,72.6423,72.7603,40644.0
2024-04-15 12:30:00,74.03,74.03,73.81,73.84,44348.0,72.7701,72.7701,72.5539,72.5834,44348.0
2024-04-15 12:35:00,73.85,73.91,73.67,73.78,35575.0,72.5932,72.6522,72.4163,72.5244,35575.0
2024-04-15 12:40:00,73.81,73.92,73.61,73.65,24850.0,72.5539,72.662,72.3573,72.3966,24850.0
2024-04-15 12:45:00,73.65,73.78,73.61,73.67,38764.0,72.3966,72.5244,72.3573,72.4163,38764.0
2024-04-15 12:50:00,73.68,73.82,73.64,73.76,21510.0,72.4261,72.5637,72.3868,72.5047,21510.0
2024-04-15 12:55:00,73.73,73.86,73.67,73.81,13835.0,72.4752,72.603,72.4163,72.5539,13835.0
2024-04-15 13:00:00,73.79,73.83,73.57,73.78,32405.0,72.5342,72.5735,72.318,72.5244,32405.0
2024-04-15 13:05:00,73.74,74.01,73.74,73.92,14395.0,72.4851,72.7505,72.4851,72.662,14395.0
2024-04-15 13:10:00,73.92,73.92,73.61,73.64,31022.0,72.662,72.662,72.3573,72.3868,31022.0
2024-04-15 13:15:00,73.64,73.68,73.27,73.28,79535.0,72.3868,72.4261,72.0231,72.0329,79535.0
2024-04-15 13:20:00,73.29,73.31,73.02,73.06,95163.0,72.0427,72.0624,71.7773,71.8166,95163.0
2024-04-15 13:25:00,73.08,73.1,72.68,72.68,95226.0,71.8363,71.856,71.4431,71.4431,95226.0
2024-04-15 13:30:00,72.69,72.69,72.4,72.53,198552.0,71.4529,71.4529,71.1679,71.2957,198552.0
2024-04-15 13:35:00,72.57,72.8,72.46,72.47,128914.0,71.335,71.5611,71.2269,71.2367,128914.0
2024-04-15 13:40:00,72.47,72.81,72.37,72.47,114822.0,71.2367,71.5709,71.1384,71.2367,114822.0
2024-04-15 13:45:00,72.47,72.63,72.26,72.33,49682.0,71.2367,71.394,71.0303,71.0991,49682.0
2024-04-15 13:50:00,72.32,72.62,72.16,72.57,136067.0,71.0892,71.3841,70.932,71.335,136067.0
2024-04-15 13:55:00,72.52,72.77,72.47,72.72,94235.0,71.2858,71.5316,71.2367,71.4824,94235.0
2024-04-15 14:00:00,72.71,72.74,72.4,72.61,44592.0,71.4726,71.5021,71.1679,71.3743,44592.0
2024-04-15 14:05:00,72.61,72.72,72.44,72.47,22986.0,71.3743,71.4824,71.2072,71.2367,22986.0
2024-04-15 14:10:00,72.46,72.47,72.17,72.28,38002.0,71.2269,71.2367,70.9418,71.0499,38002.0
2024-04-15 14:15:00,72.29,72.4,72.15,72.39,102372.0,71.0597,71.1679,70.9221,71.158,102372.0
2024-04-15 14:20:00,72.39,72.49,72.07,72.1,76084.0,71.158,71.2563,70.8435,70.873,76084.0
2024-04-15 14:25:00,72.17,72.35,72.16,72.23,33359.0,70.9418,71.1187,70.932,71.0008,33359.0
2024-04-15 14:30:00,72.18,72.54,72.16,72.51,93656.0,70.9516,71.3055,70.932,71.276,93656.0
2024-04-15 14:35:00,72.53,72.72,72.37,72.37,74523.0,71.2957,71.4824,71.1384,71.1384,74523.0
2024-04-15 14:40:00,72.48,72.55,72.32,72.36,20709.0,71.2465,71.3153,71.0892,71.1286,20709.0
2024-04-15 14:45:00,72.37,72.38,72.09,72.1,18748.0,71.1384,71.1482,70.8631,70.873,18748.0
2024-04-15 14:50:00,72.13,72.14,71.93,71.96,36633.0,70.9025,70.9123,70.7059,70.7354,36633.0
2024-04-15 14:55:00,71.95,72.36,71.95,72.32,33840.0,70.7255,71.1286,70.7255,71.0892,33840.0
2024-04-15 15:00:00,72.32,72.37,72.06,72.1,79733.0,71.0892,71.1384,70.8337,70.873,79733.0
2024-04-15 15:05:00,72.08,72.19,71.99,72.18,64573.0,70.8533,70.9614,70.7649,70.9516,64573.0
2024-04-15 15:10:00,72.2,72.26,72.08,72.1,33237.0,70.9713,71.0303,70.8533,70.873,33237.0
2024-04-15 15:15:00,72.1,72.17,71.74,71.78,45042.0,70.873,70.9418,70.5191,70.5584,45042.0
2024-04-15 15:20:00,71.79,72.25,71.75,72.17,67184.0,70.5683,71.0204,70.5289,70.9418,67184.0
2024-04-15 15:25:00,72.18,72.25,72.08,72.1,13106.0,70.9516,71.0204,70.8533,70.873,13106.0
2024-04-15 15:30:00,72.1,72.54,72.1,72.37,54316.0,70.873,71.3055,70.873,71.1384,54316.0
2024-04-15 15:35:00,72.35,72.45,72.23,72.39,23125.0,71.1187,71.217,71.0008,71.158,23125.0
2024-04-15 15:40:00,72.34,72.41,72.1,72.13,27762.0,71.1089,71.1777,70.873,70.9025,27762.0
2024-04-15 15:45:00,72.13,72.49,72.07,72.46,62212.0,70.9025,71.2563,70.8435,71.2269,62212.0
2024-04-15 15:50:00,72.45,72.45,72.22,72.33,74912.0,71.217,71.217,70.9909,71.0991,74912.0
2024-04-15 15:55:00,72.3,72.48,72.12,72.17,75185.0,71.0696,71.2465,70.8926,70.9418,75185.0
2024-04-16 09:30:00,73.52,73.56,73.21,73.32,250143.0,72.2688,72.3081,71.9641,72.0722,250143.0
2024-04-16 09:35:00,73.31,73.33,72.9,72.97,167063.0,72.0624,72.082,71.6594,71.7282,167063.0
2024-04-16 09:40:00,72.95,72.95,72.65,72.92,103594.0,71.7085,71.7085,71.4136,71.679,103594.0
2024-04-16 09:45:00,72.91,72.99,72.52,72.61,83965.0,71.6692,71.7478,71.2858,71.3743,83965.0
2024-04-16 09:50:00,72.6,72.87,72.59,72.87,115257.0,71.3645,71.6299,71.3546,71.6299,115257.0
2024-04-16 09:55:00,72.86,73.25,72.82,72.99,114197.0,71.62,72.0034,71.5807,71.7478,114197.0
2024-04-16 10:00:00,72.99,72.99,72.62,72.84,81828.0,71.7478,71.7478,71.3841,71.6004,81828.0
2024-04-16 10:05:00,72.82,73.02,72.65,72.98,46158.0,71.5807,71.7773,71.4136,71.738,46158.0
2024-04-16 10:10:00,72.95,73.14,72.85,73.14,54397.0,71.7085,71.8953,71.6102,71.8953,54397.0
2024-04-16 10:15:00,73.11,73.31,73.01,73.01,56500.0,71.8658,72.0624,71.7675,71.7675,56500.0
2024-04-16 10:20:00,73.02,73.11,72.77,72.86,44747.0,71.7773,71.8658,71.5316,71.62,44747.0
2024-04-16 10:25:00,72.85,72.9,72.56,72.56,75783.0,71.6102,71.6594,71.3251,71.3251,75783.0
2024-04-16 10:30:00,72.54,72.66,72.35,72.47,65928.0,71.3055,71.4234,71.1187,71.2367,65928.0
2024-04-16 10:35:00,72.48,72.53,72.25,72.42,57873.0,71.2465,71.2957,71.0204,71.1875,57873.0
2024-04-16 10:40:00,72.43,72.66,72.39,72.62,34789.0,71.1974,71.4234,71.158,71.3841,34789.0
2024-04-16 10:45:00,72.6,72.67,72.51,72.55,54317.0,71.3645,71.4333,71.276,71.3153,54317.0
2024-04-16 10:50:00,72.56,72.57,72.26,72.4,53344.0,71.3251,71.335,71.0303,71.1679,53344.0
2024-04-16 10:55:00,72.41,72.45,72.31,72.4,48921.0,71.1777,71.217,71.0794,71.1679,48921.0
2024-04-16 11:00:00,72.41,72.66,72.32,72.55,76872.0,71.1777,71.4234,71.0892,71.3153,76872.0
2024-04-16 11:05:00,72.57,72.7,72.52,72.58,44195.0,71.335,71.4628,71.2858,71.3448,44195.0
2024-04-16 11:10:00,72.58,72.65,72.46,72.53,51119.0,71.3448,71.4136,71.2269,71.2957,51119.0
2024-04-16 11:15:00,72.53,72.76,72.49,72.54,52943.0,71.2957,71.5217,71.2563,71.3055,52943.0
2024-04-16 11:20:00,72.52,72.76,72.45,72.72,39259.0,71.2858,71.5217,71.217,71.4824,39259.0
2024-04-16 11:25:00,72.71,72.85,72.68,72.75,23485.0,71.4726,71.6102,71.4431,71.5119,23485.0
2024-04-16 11:30:00,72.74,72.76,72.53,72.76,22184.0,71.5021,71.5217,71.2957,71.5217,22184.0
2024-04-16 11:35:00,72.76,72.81,72.68,72.69,15962.0,71.5217,71.5709,71.4431,71.4529,15962.0
2024-04-16 11:40:00,72.7,72.97,72.7,72.97,20834.0,71.4628,71.7282,71.4628,71.7282,20834.0
2024-04-16 11:45:00,72.97,73.07,72.81,72.92,14031.0,71.7282,71.8265,71.5709,71.679,14031.0
2024-04-16 11:50:00,73.01,73.32,73.0,73.3,16871.0,71.7675,72.0722,71.7577,72.0526,16871.0
2024-04-16 11:55:00,73.3,73.36,72.95,72.95,16475.0,72.0526,72.1115,71.7085,71.7085,16475.0
2024-04-16 12:00:00,72.96,72.96,72.72,72.8,25701.0,71.7183,71.7183,71.4824,71.5611,25701.0
2024-04-16 12:05:00,72.8,73.1,72.76,73.06,54164.0,71.5611,71.856,71.5217,71.8166,54164.0
2024-04-16 12:10:00,73.06,73.16,72.94,73.09,17820.0,71.8166,71.9149,71.6987,71.8461,17820.0
2024-04-16 12:15:00,73.08,73.13,73.02,73.08,13939.0,71.8363,71.8854,71.7773,71.8363,13939.0
2024-04-16 12:20:00,73.03,73.16,73.03,73.09,7712.0,71.7872,71.9149,71.7872,71.8461,7712.0
2024-04-16 12:25:00,73.07,73.23,72.99,73.03,9169.0,71.8265,71.9837,71.7478,71.7872,9169.0
2024-04-16 12:30:00,73.01,73.18,73.01,73.04,18125.0,71.7675,71.9346,71.7675,71.797,18125.0
2024-04-16 12:35:00,73.03,73.08,72.95,72.99,19135.0,71.7872,71.8363,71.7085,71.7478,19135.0
2024-04-16 12:40:00,73.04,73.09,72.85,72.86,17703.0,71.797,71.8461,71.6102,71.62,17703.0
2024-04-16 12:45:00,72.87,73.15,72.83,73.15,14065.0,71.6299,71.9051,71.5906,71.9051,14065.0
2024-04-16 12:50:00,73.13,73.23,72.95,72.95,13151.0,71.8854,71.9837,71.7085,71.7085,13151.0
2024-04-16 12:55:00,72.94,72.98,72.82,72.91,11200.0,71.6987,71.738,71.5807,71.6692,11200.0
2024-04-16 13:00:00,72.93,72.95,72.61,72.65,17355.0,71.6889,71.7085,71.3743,71.4136,17355.0
2024-04-16 13:05:00,72.59,72.9,72.56,72.83,24305.0,71.3546,71.6594,71.3251,71.5906,24305.0
2024-04-16 13:10:00,72.81,72.93,72.69,72.86,17889.0,71.5709,71.6889,71.4529,71.62,17889.0
2024-04-16 13:15:00,72.9,72.97,72.77,72.93,13160.0,71.6594,71.7282,71.5316,71.6889,13160.0
2024-04-16 13:20:00,72.92,73.05,72.86,73.04,23777.0,71.679,71.8068,71.62,71.797,23777.0
2024-04-16 13:25:00,73.04,73.08,72.75,72.82,30469.0,71.797,71.8363,71.5119,71.5807,30469.0
2024-04-16 13:30:00,72.82,72.88,71.97,72.44,137138.0,71.5807,71.6397,70.7452,71.2072,137138.0
2024-04-16 13:35:00,72.59,72.87,72.47,72.71,45883.0,71.3546,71.6299,71.2367,71.4726,45883.0
2024-04-16 13:40:00,72.75,73.1,72.71,72.75,23994.0,71.5119,71.856,71.4726,71.5119,23994.0
2024-04-16 13:45:00,72.85,72.92,72.5,72.51,22365.0,71.6102,71.679,71.2662,71.276,22365.0
2024-04-16 13:50:00,72.47,72.73,72.19,72.64,45777.0,71.2367,71.4923,70.9614,71.4038,45777.0
2024-04-16 13:55:00,72.57,72.7,72.48,72.68,13851.0,71.335,71.4628,71.2465,71.4431,13851.0
2024-04-16 14:00:00,72.56,72.79,72.45,72.78,22667.0,71.3251,71.5512,71.217,71.5414,22667.0
2024-04-16 14:05:00,72.78,73.63,72.76,73.59,65652.0,71.5414,72.3769,71.5217,72.3376,65652.0
2024-04-16 14:10:00,73.58,73.63,72.98,72.98,42071.0,72.3278,72.3769,71.738,71.738,42071.0
2024-04-16 14:15:00,72.93,72.99,72.45,72.45,52654.0,71.6889,71.7478,71.217,71.217,52654.0
2024-04-16 14:20:00,72.53,72.57,72.05,72.3,48911.0,71.2957,71.335,70.8238,71.0696,48911.0
2024-04-16 14:25:00,72.32,72.66,72.11,72.28,40923.0,71.0892,71.4234,70.8828,71.0499,40923.0
2024-04-16 14:30:00,72.24,72.7,72.22,72.67,39820.0,71.0106,71.4628,70.9909,71.4333,39820.0
2024-04-16 14:35:00,72.68,72.75,72.46,72.64,32831.0,71.4431,71.5119,71.2269,71.4038,32831.0
2024-04-16 14:40:00,72.64,72.8,72.57,72.73,42087.0,71.4038,71.5611,71.335,71.4923,42087.0
2024-04-16 14:45:00,72.69,72.84,72.57,72.7,18623.0,71.4529,71.6004,71.335,71.4628,18623.0
2024-04-16 14:50:00,72.7,73.19,72.69,73.07,34650.0,71.4628,71.9444,71.4529,71.8265,34650.0
2024-04-16 14:55:00,73.08,73.26,72.98,73.26,10155.0,71.8363,72.0132,71.738,72.0132,10155.0
2024-04-16 15:00:00,73.27,73.28,72.98,73.04,29749.0,72.0231,72.0329,71.738,71.797,29749.0
2024-04-16 15:05:00,73.01,73.1,72.95,73.03,17169.0,71.7675,71.856,71.7085,71.7872,17169.0
2024-04-16 15:10:00,73.02,73.11,72.97,73.03,13928.0,71.7773,71.8658,71.7282,71.7872,13928.0
2024-04-16 15:15:00,73.01,73.14,72.88,73.14,18217.0,71.7675,71.8953,71.6397,71.8953,18217.0
2024-04-16 15:20:00,73.12,73.28,73.07,73.19,26340.0,71.8756,72.0329,71.8265,71.9444,26340.0
2024-04-16 15:25:00,73.21,73.37,73.21,73.3,16460.0,71.9641,72.1214,71.9641,72.0526,16460.0
2024-04-16 15:30:00,73.28,73.29,72.58,72.6,28984.0,72.0329,72.0427,71.3448,71.3645,28984.0
2024-04-16 15:35:00,72.5,72.94,72.48,72.9,32275.0,71.2662,71.6987,71.2465,71.6594,32275.0
2024-04-16 15:40:00,72.85,72.91,72.67,72.9,40956.0,71.6102,71.6692,71.4333,71.6594,40956.0
2024-04-16 15:45:00,72.92,73.11,72.86,73.09,39732.0,71.679,71.8658,71.62,71.8461,39732.0
2024-04-16 15:50:00,73.09,73.18,72.9,73.04,46657.0,71.8461,71.9346,71.6594,71.797,46657.0
2024-04-16 15:55:00,73.05,73.09,72.46,72.52,82969.0,71.8068,71.8461,71.2269,71.2858,82969.0
2024-04-17 09:30:00,73.19,73.43,72.9,73.26,192861.0,71.9444,72.1803,71.6594,72.0132,192861.0
2024-04-17 09:35:00,73.25,73.51,73.14,73.47,84974.0,72.0034,72.259,71.8953,72.2197,84974.0
2024-04-17 09:40:00,73.47,73.69,73.34,73.58,83272.0,72.2197,72.4359,72.0919,72.3278,83272.0
2024-04-17 09:45:00,73.59,73.75,73.51,73.59,78875.0,72.3376,72.4949,72.259,72.3376,78875.0
2024-04-17 09:50:00,73.62,73.74,73.51,73.58,62344.0,72.3671,72.4851,72.259,72.3278,62344.0
2024-04-17 09:55:00,73.55,73.69,73.45,73.46,54846.0,72.2983,72.4359,72.2,72.2098,54846.0
2024-04-17 10:00:00,73.45,73.47,73.0,73.06,66254.0,72.2,72.2197,71.7577,71.8166,66254.0
2024-04-17 10:05:00,73.06,73.24,73.02,73.18,43809.0,71.8166,71.9936,71.7773,71.9346,43809.0
2024-04-17 10:10:00,73.16,73.19,72.79,72.84,61798.0,71.9149,71.9444,71.5512,71.6004,61798.0
2024-04-17 10:15:00,72.84,72.91,72.69,72.79,33795.0,71.6004,71.6692,71.4529,71.5512,33795.0
2024-04-17 10:20:00,72.79,72.82,72.63,72.79,33880.0,71.5512,71.5807,71.394,71.5512,33880.0
2024-04-17 10:25:00,72.81,73.02,72.8,72.89,43815.0,71.5709,71.7773,71.5611,71.6495,43815.0
2024-04-17 10:30:00,72.88,72.94,72.73,72.75,37097.0,71.6397,71.6987,71.4923,71.5119,37097.0
2024-04-17 10:35:00,72.73,72.76,72.53,72.64,33176.0,71.4923,71.5217,71.2957,71.4038,33176.0
2024-04-17 10:40:00,72.64,72.66,72.44,72.55,35335.0,71.4038,71.4234,71.2072,71.3153,35335.0
2024-04-17 10:45:00,72.55,72.73,72.46,72.68,38460.0,71.3153,71.4923,71.2269,71.4431,38460.0
2024-04-17 10:50:00,72.67,72.68,72.06,72.15,69723.0,71.4333,71.4431,70.8337,70.9221,69723.0
2024-04-17 10:55:00,72.14,72.33,72.11,72.31,66099.0,70.9123,71.0991,70.8828,71.0794,66099.0
2024-04-17 11:00:00,72.31,72.61,72.3,72.59,69248.0,71.0794,71.3743,71.0696,71.3546,69248.0
2024-04-17 11:05:00,72.6,72.6,72.16,72.27,47060.0,71.3645,71.3645,70.932,71.0401,47060.0
2024-04-17 11:10:00,72.31,72.36,72.19,72.2,14447.0,71.0794,71.1286,70.9614,70.9713,14447.0
2024-04-17 11:15:00,72.23,72.33,72.11,72.11,27871.0,71.0008,71.0991,70.8828,70.8828,27871.0
2024-04-17 11:20:00,72.11,72.22,72.05,72.12,41874.0,70.8828,70.9909,70.8238,70.8926,41874.0
2024-04-17 11:25:00,72.1,72.22,71.92,71.92,47517.0,70.873,70.9909,70.696,70.696,47517.0
2024-04-17 11:30:00,71.9,71.93,71.58,71.69,116129.0,70.6764,70.7059,70.3618,70.47,116129.0
2024-04-17 11:35:00,71.68,71.88,71.66,71.86,53271.0,70.4601,70.6567,70.4405,70.6371,53271.0
2024-04-17 11:40:00,71.84,72.04,71.8,71.92,60525.0,70.6174,70.814,70.5781,70.696,60525.0
2024-04-17 11:45:00,71.93,71.98,71.75,71.83,31240.0,70.7059,70.755,70.5289,70.6076,31240.0
2024-04-17 11:50:00,71.85,72.04,71.83,72.01,24838.0,70.6272,70.814,70.6076,70.7845,24838.0
2024-04-17 11:55:00,71.99,72.08,71.93,71.98,38601.0,70.7649,70.8533,70.7059,70.755,38601.0
2024-04-17 12:00:00,71.97,72.03,71.76,71.8,68673.0,70.7452,70.8042,70.5388,70.5781,68673.0
2024-04-17 12:05:00,71.81,71.82,71.55,71.65,70473.0,70.5879,70.5977,70.3323,70.4306,70473.0
2024-04-17 12:10:00,71.65,72.04,71.65,71.87,114135.0,70.4306,70.814,70.4306,70.6469,114135.0
2024-04-17 12:15:00,71.88,71.94,71.79,71.86,37470.0,70.6567,70.7157,70.5683,70.6371,37470.0
2024-04-17 12:20:00,71.86,72.05,71.79,71.88,51391.0,70.6371,70.8238,70.5683,70.6567,51391.0
2024-04-17 12:25:00,71.87,72.08,71.78,71.85,28302.0,70.6469,70.8533,70.5584,70.6272,28302.0
2024-04-17 12:30:00,71.83,71.87,71.65,71.78,42297.0,70.6076,70.6469,70.4306,70.5584,42297.0
2024-04-17 12:35:00,71.78,71.85,71.69,71.8,44698.0,70.5584,70.6272,70.47,70.5781,44698.0
2024-04-17 12:40:00,71.81,71.91,71.5,71.52,68913.0,70.5879,70.6862,70.2832,70.3028,68913.0
2024-04-17 12:45:00,71.54,71.76,71.43,71.75,68487.0,70.3225,70.5388,70.2144,70.5289,68487.0
2024-04-17 12:50:00,71.73,71.83,71.6,71.8,37450.0,70.5093,70.6076,70.3815,70.5781,37450.0
2024-04-17 12:55:00,71.79,71.84,71.63,71.72,36009.0,70.5683,70.6174,70.411,70.4994,36009.0
2024-04-17 13:00:00,71.74,71.96,71.67,71.91,51405.0,70.5191,70.7354,70.4503,70.6862,51405.0
2024-04-17 13:05:00,71.9,72.13,71.82,72.06,75737.0,70.6764,70.9025,70.5977,70.8337,75737.0
2024-04-17 13:10:00,72.06,72.16,72.01,72.15,28887.0,70.8337,70.932,70.7845,70.9221,28887.0
2024-04-17 13:15:00,72.17,72.4,72.16,72.33,75098.0,70.9418,71.1679,70.932,71.0991,75098.0
2024-04-17 13:20:00,72.3,72.43,72.25,72.28,43443.0,71.0696,71.1974,71.0204,71.0499,43443.0
2024-04-17 13:25:00,72.31,72.48,72.22,72.48,68463.0,71.0794,71.2465,70.9909,71.2465,68463.0
2024-04-17 13:30:00,72.49,72.54,72.39,72.43,42718.0,71.2563,71.3055,71.158,71.1974,42718.0
2024-04-17 13:35:00,72.43,72.57,72.41,72.49,37094.0,71.1974,71.335,71.1777,71.2563,37094.0
2024-04-17 13:40:00,72.48,72.55,72.25,72.45,33908.0,71.2465,71.3153,71.0204,71.217,33908.0
2024-04-17 13:45:00,72.44,72.46,72.24,72.45,29518.0,71.2072,71.2269,71.0106,71.217,29518.0
2024-04-17 13:50:00,72.52,72.68,72.35,72.63,58930.0,71.2858,71.4431,71.1187,71.394,58930.0
2024-04-17 13:55:00,72.61,72.79,72.61,72.74,32309.0,71.3743,71.5512,71.3743,71.5021,32309.0
2024-04-17 14:00:00,72.74,72.86,72.61,72.83,29794.0,71.5021,71.62,71.3743,71.5906,29794.0
2024-04-17 14:05:00,72.85,72.85,72.71,72.78,37667.0,71.6102,71.6102,71.4726,71.5414,37667.0
2024-04-17 14:10:00,72.77,72.77,72.56,72.56,43967.0,71.5316,71.5316,71.3251,71.3251,43967.0
2024-04-17 14:15:00,72.58,72.7,72.39,72.6,31600.0,71.3448,71.4628,71.158,71.3645,31600.0
2024-04-17 14:20:00,72.59,72.6,72.43,72.55,31529.0,71.3546,71.3645,71.1974,71.3153,31529.0
2024-04-17 14:25:00,72.53,72.77,72.49,72.55,21167.0,71.2957,71.5316,71.2563,71.3153,21167.0
2024-04-17 14:30:00,72.56,72.66,72.53,72.62,24148.0,71.3251,71.4234,71.2957,71.3841,24148.0
2024-04-17 14:35:00,72.63,72.75,72.49,72.69,30111.0,71.394,71.5119,71.2563,71.4529,30111.0
2024-04-17 14:40:00,72.71,73.35,72.7,73.34,84715.0,71.4726,72.1017,71.4628,72.0919,84715.0
2024-04-17 14:45:00,73.33,73.43,72.99,73.02,58180.0,72.082,72.1803,71.7478,71.7773,58180.0
2024-04-17 14:50:00,73.04,73.16,72.46,72.58,77146.0,71.797,71.9149,71.2269,71.3448,77146.0
2024-04-17 14:55:00,72.54,72.68,72.42,72.5,89057.0,71.3055,71.4431,71.1875,71.2662,89057.0
2024-04-17 15:00:00,72.45,72.48,72.23,72.24,61278.0,71.217,71.2465,71.0008,71.0106,61278.0
2024-04-17 15:05:00,72.25,72.37,72.15,72.24,53203.0,71.0204,71.1384,70.9221,71.0106,53203.0
2024-04-17 15:10:00,72.21,72.27,71.97,72.01,46348.0,70.9811,71.0401,70.7452,70.7845,46348.0
2024-04-17 15:15:00,72.02,72.36,72.02,72.23,55801.0,70.7943,71.1286,70.7943,71.0008,55801.0
2024-04-17 15:20:00,72.25,72.33,72.11,72.24,40222.0,71.0204,71.0991,70.8828,71.0106,40222.0
2024-04-17 15:25:00,72.23,72.33,72.13,72.19,29585.0,71.0008,71.0991,70.9025,70.9614,29585.0
2024-04-17 15:30:00,72.19,72.44,72.19,72.35,48825.0,70.9614,71.2072,70.9614,71.1187,48825.0
2024-04-17 15:35:00,72.32,72.32,72.05,72.16,27493.0,71.0892,71.0892,70.8238,70.932,27493.0
2024-04-17 15:40:00,72.15,72.49,72.06,72.4,44692.0,70.9221,71.2563,70.8337,71.1679,44692.0
2024-04-17 15:45:00,72.4,72.57,72.32,72.5,50101.0,71.1679,71.335,71.0892,71.2662,50101.0
2024-04-17 15:50:00,72.51,72.53,72.22,72.49,78488.0,71.276,71.2957,70.9909,71.2563,78488.0
2024-04-17 15:55:00,72.47,72.53,72.16,72.18,61317.0,71.2367,71.2957,70.932,70.9516,61317.0
2024-04-18 09:30:00,73.02,73.2,72.85,72.87,176825.0,71.7773,71.9543,71.6102,71.6299,176825.0
2024-04-18 09:35:00,72.84,73.0,72.63,72.88,113024.0,71.6004,71.7577,71.394,71.6397,113024.0
2024-04-18 09:40:00,72.9,73.04,72.81,72.94,89483.0,71.6594,71.797,71.5709,71.6987,89483.0
2024-04-18 09:45:00,72.93,73.04,72.77,73.02,114279.0,71.6889,71.797,71.5316,71.7773,114279.0
2024-04-18 09:50:00,73.02,73.09,72.83,72.99,64004.0,71.7773,71.8461,71.5906,71.7478,64004.0
2024-04-18 09:55:00,72.97,73.38,72.95,73.34,60488.0,71.7282,72.1312,71.7085,72.0919,60488.0
2024-04-18 10:00:00,73.33,73.37,72.99,73.02,95293.0,72.082,72.1214,71.7478,71.7773,95293.0
2024-04-18 10:05:00,73.03,73.46,73.02,73.45,73117.0,71.7872,72.2098,71.7773,72.2,73117.0
2024-04-18 10:10:00,73.42,73.47,73.29,73.46,51585.0,72.1705,72.2197,72.0427,72.2098,51585.0
2024-04-18 10:15:00,73.47,73.69,73.42,73.53,85831.0,72.2197,72.4359,72.1705,72.2786,85831.0
2024-04-18 10:20:00,73.5,73.5,73.34,73.45,77801.0,72.2492,72.2492,72.0919,72.2,77801.0
2024-04-18 10:25:00,73.45,73.61,73.41,73.6,35910.0,72.2,72.3573,72.1607,72.3475,35910.0
2024-04-18 10:30:00,73.58,73.72,73.52,73.63,40603.0,72.3278,72.4654,72.2688,72.3769,40603.0
2024-04-18 10:35:00,73.63,73.85,73.6,73.69,58149.0,72.3769,72.5932,72.3475,72.4359,58149.0
2024-04-18 10:40:00,73.65,73.78,73.56,73.71,29337.0,72.3966,72.5244,72.3081,72.4556,29337.0
2024-04-18 10:45:00,73.77,73.88,73.65,73.78,63263.0,72.5146,72.6227,72.3966,72.5244,63263.0
2024-04-18 10:50:00,73.78,73.83,73.66,73.72,44589.0,72.5244,72.5735,72.4064,72.4654,44589.0
2024-04-18 10:55:00,73.73,74.0,73.73,73.89,76762.0,72.4752,72.7406,72.4752,72.6325,76762.0
2024-04-18 11:00:00,73.9,73.95,73.84,73.84,48455.0,72.6423,72.6915,72.5834,72.5834,48455.0
2024-04-18 11:05:00,73.84,74.0,73.83,73.91,33593.0,72.5834,72.7406,72.5735,72.6522,33593.0
2024-04-18 11:10:00,73.91,73.99,73.85,73.98,33983.0,72.6522,72.7308,72.5932,72.721,33983.0
2024-04-18 11:15:00,73.99,74.1,73.87,73.87,32029.0,72.7308,72.8389,72.6129,72.6129,32029.0
2024-04-18 11:20:00,73.87,74.09,73.87,74.06,22212.0,72.6129,72.8291,72.6129,72.7996,22212.0
2024-04-18 11:25:00,74.05,74.05,73.74,73.76,63522.0,72.7898,72.7898,72.4851,72.5047,63522.0
2024-04-18 11:30:00,73.78,73.82,73.68,73.7,55510.0,72.5244,72.5637,72.4261,72.4457,55510.0
2024-04-18 11:35:00,73.71,73.78,73.63,73.69,27458.0,72.4556,72.5244,72.3769,72.4359,27458.0
2024-04-18 11:40:00,73.68,73.68,73.52,73.6,31037.0,72.4261,72.4261,72.2688,72.3475,31037.0
2024-04-18 11:45:00,73.59,73.59,73.48,73.52,25300.0,72.3376,72.3376,72.2295,72.2688,25300.0
2024-04-18 11:50:00,73.49,73.56,73.38,73.49,31549.0,72.2393,72.3081,72.1312,72.2393,31549.0
2024-04-18 11:55:00,73.49,73.54,73.44,73.46,20278.0,72.2393,72.2885,72.1902,72.2098,20278.0
2024-04-18 12:00:00,73.48,73.64,73.46,73.48,40786.0,72.2295,72.3868,72.2098,72.2295,40786.0
2024-04-18 12:05:00,73.47,73.47,73.2,73.31,65657.0,72.2197,72.2197,71.9543,72.0624,65657.0
2024-04-18 12:10:00,73.29,73.4,73.23,73.27,18343.0,72.0427,72.1509,71.9837,72.0231,18343.0
2024-04-18 12:15:00,73.22,73.36,73.19,73.36,23103.0,71.9739,72.1115,71.9444,72.1115,23103.0
2024-04-18 12:20:00,73.35,73.38,73.21,73.22,17012.0,72.1017,72.1312,71.9641,71.9739,17012.0
2024-04-18 12:25:00,73.22,73.32,73.14,73.27,25046.0,71.9739,72.0722,71.8953,72.0231,25046.0
2024-04-18 12:30:00,73.25,73.25,72.76,72.79,40601.0,72.0034,72.0034,71.5217,71.5512,40601.0
2024-04-18 12:35:00,72.8,73.14,72.8,73.01,59937.0,71.5611,71.8953,71.5611,71.7675,59937.0
2024-04-18 12:40:00,73.03,73.03,72.75,72.85,34561.0,71.7872,71.7872,71.5119,71.6102,34561.0
2024-04-18 12:45:00,72.85,72.86,72.53,72.64,78981.0,71.6102,71.62,71.2957,71.4038,78981.0
2024-04-18 12:50:00,72.63,72.66,72.39,72.47,53986.0,71.394,71.4234,71.158,71.2367,53986.0
2024-04-18 12:55:00,72.44,72.56,72.39,72.48,38460.0,71.2072,71.3251,71.158,71.2465,38460.0
2024-04-18 13:00:00,72.45,72.59,72.44,72.44,44685.0,71.217,71.3546,71.2072,71.2072,44685.0
2024-04-18 13:05:00,72.44,72.49,72.33,72.49,65293.0,71.2072,71.2563,71.0991,71.2563,65293.0
2024-04-18 13:10:00,72.48,72.48,72.21,72.32,47514.0,71.2465,71.2465,70.9811,71.0892,47514.0
2024-04-18 13:15:00,72.33,72.36,71.86,72.05,62128.0,71.0991,71.1286,70.6371,70.8238,62128.0
2024-04-18 13:20:00,72.06,72.13,71.81,71.81,60160.0,70.8337,70.9025,70.5879,70.5879,60160.0
2024-04-18 13:25:00,71.81,72.31,71.8,72.28,105331.0,70.5879,71.0794,70.5781,71.0499,105331.0
2024-04-18 13:30:00,72.28,72.28,72.01,72.07,53732.0,71.0499,71.0499,70.7845,70.8435,53732.0
2024-04-18 13:35:00,72.06,72.15,71.93,71.99,34812.0,70.8337,70.9221,70.7059,70.7649,34812.0
2024-04-18 13:40:00,72.01,72.1,71.76,72.07,74353.0,70.7845,70.873,70.5388,70.8435,74353.0
2024-04-18 13:45:00,72.07,72.23,72.01,72.11,70937.0,70.8435,71.0008,70.7845,70.8828,70937.0
2024-04-18 13:50:00,72.07,72.08,71.84,71.94,41535.0,70.8435,70.8533,70.6174,70.7157,41535.0
2024-04-18 13:55:00,71.96,72.13,71.9,72.11,45249.0,70.7354,70.9025,70.6764,70.8828,45249.0
2024-04-18 14:00:00,72.1,72.1,71.96,72.03,39286.0,70.873,70.873,70.7354,70.8042,39286.0
2024-04-18 14:05:00,72.02,72.06,71.84,71.92,41104.0,70.7943,70.8337,70.6174,70.696,41104.0
2024-04-18 14:10:00,71.91,72.1,71.77,71.97,85710.0,70.6862,70.873,70.5486,70.7452,85710.0
2024-04-18 14:15:00,71.98,72.3,71.98,72.21,53729.0,70.755,71.0696,70.755,70.9811,53729.0
2024-04-18 14:20:00,72.26,72.52,72.21,72.33,43749.0,71.0303,71.2858,70.9811,71.0991,43749.0
2024-04-18 14:25:00,72.33,72.5,72.09,72.16,35804.0,71.0991,71.2662,70.8631,70.932,35804.0
2024-04-18 14:30:00,72.12,72.16,71.85,71.86,33705.0,70.8926,70.932,70.6272,70.6371,33705.0
2024-04-18 14:35:00,71.86,72.08,71.86,72.0,38445.0,70.6371,70.8533,70.6371,70.7747,38445.0
2024-04-18 14:40:00,71.99,72.26,71.96,72.22,49898.0,70.7649,71.0303,70.7354,70.9909,49898.0
2024-04-18 14:45:00,72.19,72.3,72.13,72.26,37524.0,70.9614,71.0696,70.9025,71.0303,37524.0
2024-04-18 14:50:00,72.24,72.24,72.05,72.08,26751.0,71.0106,71.0106,70.8238,70.8533,26751.0
2024-04-18 14:55:00,72.1,72.17,72.01,72.06,15214.0,70.873,70.9418,70.7845,70.8337,15214.0
2024-04-18 15:00:00,72.09,72.43,72.08,72.31,38403.0,70.8631,71.1974,70.8533,71.0794,38403.0
2024-04-18 15:05:00,72.31,72.49,72.28,72.34,33510.0,71.0794,71.2563,71.0499,71.1089,33510.0
2024-04-18 15:10:00,72.35,72.55,72.27,72.34,28779.0,71.1187,71.3153,71.0401,71.1089,28779.0
2024-04-18 15:15:00,72.35,72.39,72.19,72.3,27282.0,71.1187,71.158,70.9614,71.0696,27282.0
2024-04-18 15:20:00,72.32,72.51,72.23,72.42,18095.0,71.0892,71.276,71.0008,71.1875,18095.0
2024-04-18 15:25:00,72.39,72.45,72.23,72.38,39439.0,71.158,71.217,71.0008,71.1482,39439.0
2024-04-18 15:30:00,72.41,72.58,72.41,72.58,39692.0,71.1777,71.3448,71.1777,71.3448,39692.0
2024-04-18 15:35:00,72.6,72.63,72.41,72.41,31694.0,71.3645,71.394,71.1777,71.1777,31694.0
2024-04-18 15:40:00,72.44,72.64,72.4,72.61,28866.0,71.2072,71.4038,71.1679,71.3743,28866.0
2024-04-18 15:45:00,72.59,72.66,72.51,72.64,44353.0,71.3546,71.4234,71.276,71.4038,44353.0
2024-04-18 15:50:00,72.65,72.86,72.33,72.35,120398.0,71.4136,71.62,71.0991,71.1187,120398.0
2024-04-18 15:55:00,72.35,72.41,72.22,72.32,108864.0,71.1187,71.1777,70.9909,71.0892,108864.0
2024-04-19 09:30:00,72.87,72.93,72.48,72.78,194294.0,71.6299,71.6889,71.2465,71.5414,194294.0
2024-04-19 09:35:00,72.79,73.13,72.65,73.11,123106.0,71.5512,71.8854,71.4136,71.8658,123106.0
2024-04-19 09:40:00,73.12,73.25,72.91,73.25,66209.0,71.8756,72.0034,71.6692,72.0034,66209.0
2024-04-19 09:45:00,73.23,73.44,73.19,73.24,89564.0,71.9837,72.1902,71.9444,71.9936,89564.0
2024-04-19 09:50:00,73.21,73.39,72.98,73.35,105145.0,71.9641,72.141,71.738,72.1017,105145.0
2024-04-19 09:55:00,73.35,73.46,73.23,73.28,60727.0,72.1017,72.2098,71.9837,72.0329,60727.0
2024-04-19 10:00:00,73.26,73.47,73.2,73.4,52018.0,72.0132,72.2197,71.9543,72.1509,52018.0
2024-04-19 10:05:00,73.41,73.62,73.39,73.51,63031.0,72.1607,72.3671,72.141,72.259,63031.0
2024-04-19 10:10:00,73.49,73.5,73.24,73.37,59549.0,72.2393,72.2492,71.9936,72.1214,59549.0
2024-04-19 10:15:00,73.41,73.42,73.08,73.12,65649.0,72.1607,72.1705,71.8363,71.8756,65649.0
2024-04-19 10:20:00,73.12,73.35,73.08,73.08,98861.0,71.8756,72.1017,71.8363,71.8363,98861.0
2024-04-19 10:25:00,73.11,73.44,72.96,73.43,88300.0,71.8658,72.1902,71.7183,72.1803,88300.0
2024-04-19 10:30:00,73.43,73.52,73.26,73.32,92060.0,72.1803,72.2688,72.0132,72.0722,92060.0
2024-04-19 10:35:00,73.33,73.33,73.06,73.12,45473.0,72.082,72.082,71.8166,71.8756,45473.0
2024-04-19 10:40:00,73.15,73.52,73.1,73.52,44319.0,71.9051,72.2688,71.856,72.2688,44319.0
2024-04-19 10:45:00,73.51,73.65,73.37,73.43,81909.0,72.259,72.3966,72.1214,72.1803,81909.0
2024-04-19 10:50:00,73.4,73.65,73.35,73.57,42768.0,72.1509,72.3966,72.1017,72.318,42768.0
2024-04-19 10:55:00,73.56,73.6,73.27,73.32,62242.0,72.3081,72.3475,72.0231,72.0722,62242.0
2024-04-19 11:00:00,73.3,73.31,73.06,73.22,42744.0,72.0526,72.0624,71.8166,71.9739,42744.0
2024-04-19 11:05:00,73.18,73.52,73.18,73.5,30365.0,71.9346,72.2688,71.9346,72.2492,30365.0
2024-04-19 11:10:00,73.52,73.55,73.3,73.39,27454.0,72.2688,72.2983,72.0526,72.141,27454.0
2024-04-19 11:15:00,73.4,73.43,73.25,73.27,57546.0,72.1509,72.1803,72.0034,72.0231,57546.0
2024-04-19 11:20:00,73.29,73.3,73.16,73.2,39619.0,72.0427,72.0526,71.9149,71.9543,39619.0
2024-04-19 11:25:00,73.19,73.36,73.19,73.32,26445.0,71.9444,72.1115,71.9444,72.0722,26445.0
2024-04-19 11:30:00,73.31,73.38,73.19,73.21,26603.0,72.0624,72.1312,71.9444,71.9641,26603.0
2024-04-19 11:35:00,73.24,73.38,73.1,73.38,67311.0,71.9936,72.1312,71.856,72.1312,67311.0
2024-04-19 11:40:00,73.38,73.48,73.22,73.33,22237.0,72.1312,72.2295,71.9739,72.082,22237.0
2024-04-19 11:45:00,73.32,73.51,73.3,73.39,38224.0,72.0722,72.259,72.0526,72.141,38224.0
2024-04-19 11:50:00,73.41,73.48,73.32,73.38,21877.0,72.1607,72.2295,72.0722,72.1312,21877.0
2024-04-19 11:55:00,73.37,73.38,73.14,73.24,20630.0,72.1214,72.1312,71.8953,71.9936,20630.0
2024-04-19 12:00:00,73.25,73.49,73.25,73.35,28088.0,72.0034,72.2393,72.0034,72.1017,28088.0
2024-04-19 12:05:00,73.35,73.4,73.1,73.27,37508.0,72.1017,72.1509,71.856,72.0231,37508.0
2024-04-19 12:10:00,73.23,73.24,72.83,72.87,54981.0,71.9837,71.9936,71.5906,71.6299,54981.0
2024-04-19 12:15:00,72.89,72.95,72.72,72.72,99889.0,71.6495,71.7085,71.4824,71.4824,99889.0
2024-04-19 12:20:00,72.74,72.88,72.73,72.76,50445.0,71.5021,71.6397,71.4923,71.5217,50445.0
2024-04-19 12:25:00,72.78,72.98,72.75,72.75,36506.0,71.5414,71.738,71.5119,71.5119,36506.0
2024-04-19 12:30:00,72.8,72.9,72.69,72.84,21278.0,71.5611,71.6594,71.4529,71.6004,21278.0
2024-04-19 12:35:00,72.85,72.89,72.7,72.7,29360.0,71.6102,71.6495,71.4628,71.4628,29360.0
2024-04-19 12:40:00,72.71,73.07,72.67,73.02,54248.0,71.4726,71.8265,71.4333,71.7773,54248.0
2024-04-19 12:45:00,73.01,73.18,72.93,73.05,21850.0,71.7675,71.9346,71.6889,71.8068,21850.0
2024-04-19 12:50:00,73.06,73.53,73.06,73.19,45899.0,71.8166,72.2786,71.8166,71.9444,45899.0
2024-04-19 12:55:00,73.2,73.48,73.2,73.48,42484.0,71.9543,72.2295,71.9543,72.2295,42484.0
2024-04-19 13:00:00,73.48,73.64,73.39,73.55,42569.0,72.2295,72.3868,72.141,72.2983,42569.0
2024-04-19 13:05:00,73.53,73.7,73.47,73.69,39858.0,72.2786,72.4457,72.2197,72.4359,39858.0
2024-04-19 13:10:00,73.67,73.75,73.59,73.66,41651.0,72.4163,72.4949,72.3376,72.4064,41651.0
2024-04-19 13:15:00,73.63,73.92,73.55,73.84,79553.0,72.3769,72.662,72.2983,72.5834,79553.0
2024-04-19 13:20:00,73.89,73.9,73.61,73.72,24254.0,72.6325,72.6423,72.3573,72.4654,24254.0
2024-04-19 13:25:00,73.71,73.78,73.43,73.48,34649.0,72.4556,72.5244,72.1803,72.2295,34649.0
2024-04-19 13:30:00,73.49,73.67,73.49,73.63,25166.0,72.2393,72.4163,72.2393,72.3769,25166.0
2024-04-19 13:35:00,73.63,73.65,73.45,73.45,22308.0,72.3769,72.3966,72.2,72.2,22308.0
2024-04-19 13:40:00,73.46,73.65,73.46,73.57,11668.0,72.2098,72.3966,72.2098,72.318,11668.0
2024-04-19 13:45:00,73.6,73.89,73.6,73.88,28332.0,72.3475,72.6325,72.3475,72.6227,28332.0
2024-04-19 13:50:00,73.92,74.23,73.9,74.16,77942.0,72.662,72.9667,72.6423,72.8979,77942.0
2024-04-19 13:55:00,74.18,74.26,73.78,73.86,58052.0,72.9176,72.9962,72.5244,72.603,58052.0
2024-04-19 14:00:00,73.83,73.86,73.38,73.49,57599.0,72.5735,72.603,72.1312,72.2393,57599.0
2024-04-19 14:05:00,73.52,73.84,73.42,73.53,113880.0,72.2688,72.5834,72.1705,72.2786,113880.0
2024-04-19 14:10:00,73.56,73.62,73.41,73.41,33873.0,72.3081,72.3671,72.1607,72.1607,33873.0
2024-04-19 14:15:00,73.39,73.54,73.27,73.54,42427.0,72.141,72.2885,72.0231,72.2885,42427.0
2024-04-19 14:20:00,73.51,73.59,73.41,73.54,34720.0,72.259,72.3376,72.1607,72.2885,34720.0
2024-04-19 14:25:00,73.52,73.52,73.15,73.18,48292.0,72.2688,72.2688,71.9051,71.9346,48292.0
2024-04-19 14:30:00,73.17,73.39,73.17,73.28,53447.0,71.9248,72.141,71.9248,72.0329,53447.0
2024-04-19 14:35:00,73.27,73.32,73.03,73.08,41420.0,72.0231,72.0722,71.7872,71.8363,41420.0
2024-04-19 14:40:00,73.07,73.1,72.92,72.98,80408.0,71.8265,71.856,71.679,71.738,80408.0
2024-04-19 14:45:00,72.99,73.1,72.82,73.04,75654.0,71.7478,71.856,71.5807,71.797,75654.0
2024-04-19 14:50:00,73.06,73.12,72.92,73.01,51327.0,71.8166,71.8756,71.679,71.7675,51327.0
2024-04-19 14:55:00,72.98,73.27,72.98,73.19,84404.0,71.738,72.0231,71.738,71.9444,84404.0
2024-04-19 15:00:00,73.19,73.29,73.02,73.22,59337.0,71.9444,72.0427,71.7773,71.9739,59337.0
2024-04-19 15:05:00,73.16,73.34,73.0,73.26,76874.0,71.9149,72.0919,71.7577,72.0132,76874.0
2024-04-19 15:10:00,73.25,73.48,73.13,73.36,46887.0,72.0034,72.2295,71.8854,72.1115,46887.0
2024-04-19 15:15:00,73.35,73.36,73.14,73.28,56450.0,72.1017,72.1115,71.8953,72.0329,56450.0
2024-04-19 15:20:00,73.3,73.37,73.19,73.19,36746.0,72.0526,72.1214,71.9444,71.9444,36746.0
2024-04-19 15:25:00,73.21,73.51,73.18,73.34,50373.0,71.9641,72.259,71.9346,72.0919,50373.0
2024-04-19 15:30:00,73.33,73.46,73.27,73.42,52684.0,72.082,72.2098,72.0231,72.1705,52684.0
2024-04-19 15:35:00,73.43,73.51,73.07,73.31,54476.0,72.1803,72.259,71.8265,72.0624,54476.0
2024-04-19 15:40:00,73.3,73.35,73.12,73.31,68261.0,72.0526,72.1017,71.8756,72.0624,68261.0
2024-04-19 15:45:00,73.33,73.51,73.13,73.36,78056.0,72.082,72.259,71.8854,72.1115,78056.0
2024-04-19 15:50:00,73.35,73.58,73.28,73.58,74103.0,72.1017,72.3278,72.0329,72.3278,74103.0
2024-04-19 15:55:00,73.56,73.7,73.42,73.54,81673.0,72.3081,72.4457,72.1705,72.2885,81673.0
2024-04-22 09:30:00,74.61,74.74,74.1,74.15,204472.0,73.3403,73.468,72.8389,72.8881,204472.0
2024-04-22 09:35:00,74.13,74.16,73.91,73.97,74698.0,72.8684,72.8979,72.6522,72.7112,74698.0
2024-04-22 09:40:00,73.94,73.94,73.63,73.88,66317.0,72.6817,72.6817,72.3769,72.6227,66317.0
2024-04-22 09:45:00,73.87,73.97,73.8,73.85,76851.0,72.6129,72.7112,72.544,72.5932,76851.0
2024-04-22 09:50:00,73.86,73.93,73.77,73.85,85419.0,72.603,72.6718,72.5146,72.5932,85419.0
2024-04-22 09:55:00,73.86,74.0,73.86,73.99,42992.0,72.603,72.7406,72.603,72.7308,42992.0
2024-04-22 10:00:00,74.0,74.19,73.98,74.14,58605.0,72.7406,72.9274,72.721,72.8783,58605.0
2024-04-22 10:05:00,74.19,74.3,74.11,74.23,39536.0,72.9274,73.0355,72.8488,72.9667,39536.0
2024-04-22 10:10:00,74.25,74.39,74.19,74.24,29389.0,72.9864,73.124,72.9274,72.9766,29389.0
2024-04-22 10:15:00,74.24,74.25,74.09,74.19,48865.0,72.9766,72.9864,72.8291,72.9274,48865.0
2024-04-22 10:20:00,74.15,74.15,73.99,74.13,41612.0,72.8881,72.8881,72.7308,72.8684,41612.0
2024-04-22 10:25:00,74.13,74.16,74.0,74.08,40341.0,72.8684,72.8979,72.7406,72.8193,40341.0
2024-04-22 10:30:00,74.09,74.14,74.0,74.08,29888.0,72.8291,72.8783,72.7406,72.8193,29888.0
2024-04-22 10:35:00,74.1,74.16,74.03,74.14,38877.0,72.8389,72.8979,72.7701,72.8783,38877.0
2024-04-22 10:40:00,74.14,74.22,73.99,74.12,34180.0,72.8783,72.9569,72.7308,72.8586,34180.0
2024-04-22 10:45:00,74.12,74.21,74.04,74.06,17500.0,72.8586,72.9471,72.78,72.7996,17500.0
2024-04-22 10:50:00,74.06,74.06,73.87,73.87,46383.0,72.7996,72.7996,72.6129,72.6129,46383.0
2024-04-22 10:55:00,73.85,73.91,73.83,73.86,12129.0,72.5932,72.6522,72.5735,72.603,12129.0
2024-04-22 11:00:00,73.85,73.86,73.75,73.82,15420.0,72.5932,72.603,72.4949,72.5637,15420.0
2024-04-22 11:05:00,73.82,73.82,73.69,73.71,22123.0,72.5637,72.5637,72.4359,72.4556,22123.0
2024-04-22 11:10:00,73.73,73.73,73.62,73.65,24057.0,72.4752,72.4752,72.3671,72.3966,24057.0
2024-04-22 11:15:00,73.63,73.67,73.52,73.63,30363.0,72.3769,72.4163,72.2688,72.3769,30363.0
2024-04-22 11:20:00,73.61,73.66,73.57,73.64,12071.0,72.3573,72.4064,72.318,72.3868,12071.0
2024-04-22 11:25:00,73.7,73.76,73.61,73.76,28742.0,72.4457,72.5047,72.3573,72.5047,28742.0
2024-04-22 11:30:00,73.76,73.84,73.7,73.75,47066.0,72.5047,72.5834,72.4457,72.4949,47066.0
2024-04-22 11:35:00,73.73,73.89,73.73,73.85,10065.0,72.4752,72.6325,72.4752,72.5932,10065.0
2024-04-22 11:40:00,73.86,73.89,73.68,73.75,13363.0,72.603,72.6325,72.4261,72.4949,13363.0
2024-04-22 11:45:00,73.8,73.94,73.79,73.93,8702.0,72.544,72.6817,72.5342,72.6718,8702.0
2024-04-22 11:50:00,73.94,74.04,73.93,74.04,15967.0,72.6817,72.78,72.6718,72.78,15967.0
2024-04-22 11:55:00,74.11,74.19,74.08,74.18,23363.0,72.8488,72.9274,72.8193,72.9176,23363.0
2024-04-22 12:00:00,74.19,74.33,74.17,74.32,48092.0,72.9274,73.065,72.9078,73.0552,48092.0
2024-04-22 12:05:00,74.35,74.37,74.29,74.32,10747.0,73.0847,73.1043,73.0257,73.0552,10747.0
2024-04-22 12:10:00,74.34,74.4,74.32,74.39,10910.0,73.0749,73.1338,73.0552,73.124,10910.0
2024-04-22 12:15:00,74.43,74.68,74.43,74.48,24103.0,73.1633,73.4091,73.1633,73.2125,24103.0
2024-04-22 12:20:00,74.48,74.58,74.45,74.48,8151.0,73.2125,73.3108,73.183,73.2125,8151.0
2024-04-22 12:25:00,74.46,74.54,74.44,74.5,19802.0,73.1928,73.2715,73.1732,73.2321,19802.0
2024-04-22 12:30:00,74.51,74.51,74.33,74.42,13161.0,73.242,73.242,73.065,73.1535,13161.0
2024-04-22 12:35:00,74.42,74.53,74.42,74.53,9082.0,73.1535,73.2616,73.1535,73.2616,9082.0
2024-04-22 12:40:00,74.53,74.56,74.48,74.52,7820.0,73.2616,73.2911,73.2125,73.2518,7820.0
2024-04-22 12:45:00,74.52,74.69,74.52,74.63,7270.0,73.2518,73.4189,73.2518,73.3599,7270.0
2024-04-22 12:50:00,74.62,74.64,74.53,74.59,14691.0,73.3501,73.3698,73.2616,73.3206,14691.0
2024-04-22 12:55:00,74.58,74.8,74.56,74.8,32440.0,73.3108,73.527,73.2911,73.527,32440.0
2024-04-22 13:00:00,74.8,74.94,74.75,74.86,12284.0,73.527,73.6646,73.4779,73.586,12284.0
2024-04-22 13:05:00,74.93,75.01,74.92,74.98,11290.0,73.6548,73.7335,73.645,73.704,11290.0
2024-04-22 13:10:00,74.98,75.07,74.98,75.01,13199.0,73.704,73.7924,73.704,73.7335,13199.0
2024-04-22 13:15:00,75.03,75.04,74.96,74.99,14964.0,73.7531,73.7629,73.6843,73.7138,14964.0
2024-04-22 13:20:00,75.0,75.09,74.96,75.07,24087.0,73.7236,73.8121,73.6843,73.7924,24087.0
2024-04-22 13:25:00,75.09,75.37,75.09,75.36,34139.0,73.8121,74.0873,73.8121,74.0775,34139.0
2024-04-22 13:30:00,75.36,75.47,75.28,75.42,32386.0,74.0775,74.1856,73.9989,74.1365,32386.0
2024-04-22 13:35:00,75.42,75.44,75.33,75.41,4378.0,74.1365,74.1561,74.048,74.1266,4378.0
2024-04-22 13:40:00,75.43,75.44,75.38,75.39,7266.0,74.1463,74.1561,74.0972,74.107,7266.0
2024-04-22 13:45:00,75.44,75.78,75.44,75.75,61499.0,74.1561,74.4904,74.1561,74.4609,61499.0
2024-04-22 13:50:00,75.77,76.16,75.75,76.11,99044.0,74.4805,74.8639,74.4609,74.8147,99044.0
2024-04-22 13:55:00,76.14,76.15,75.9,75.99,26090.0,74.8442,74.8541,74.6083,74.6968,26090.0
2024-04-22 14:00:00,76.0,76.01,75.89,76.0,21312.0,74.7066,74.7164,74.5985,74.7066,21312.0
2024-04-22 14:05:00,76.0,76.09,75.93,75.99,19290.0,74.7066,74.7951,74.6378,74.6968,19290.0
2024-04-22 14:10:00,76.02,76.04,75.98,75.99,6371.0,74.7263,74.7459,74.6869,74.6968,6371.0
2024-04-22 14:15:00,76.01,76.06,75.94,76.0,11733.0,74.7164,74.7656,74.6476,74.7066,11733.0
2024-04-22 14:20:00,76.01,76.22,76.01,76.22,11926.0,74.7164,74.9229,74.7164,74.9229,11926.0
2024-04-22 14:25:00,76.2,76.22,76.08,76.09,62771.0,74.9032,74.9229,74.7852,74.7951,62771.0
2024-04-22 14:30:00,76.1,76.17,76.08,76.13,13177.0,74.8049,74.8737,74.7852,74.8344,13177.0
2024-04-22 14:35:00,76.12,76.22,75.92,76.01,20345.0,74.8246,74.9229,74.628,74.7164,20345.0
2024-04-22 14:40:00,76.03,76.04,75.72,75.78,44428.0,74.7361,74.7459,74.4314,74.4904,44428.0
2024-04-22 14:45:00,75.77,75.82,75.68,75.72,27112.0,74.4805,74.5297,74.3921,74.4314,27112.0
2024-04-22 14:50:00,75.75,75.75,75.57,75.67,22883.0,74.4609,74.4609,74.2839,74.3822,22883.0
2024-04-22 14:55:00,75.67,75.77,75.66,75.75,16692.0,74.3822,74.4805,74.3724,74.4609,16692.0
2024-04-22 15:00:00,75.74,75.74,75.58,75.58,18839.0,74.451,74.451,74.2938,74.2938,18839.0
2024-04-22 15:05:00,75.62,75.64,75.53,75.58,15484.0,74.3331,74.3527,74.2446,74.2938,15484.0
2024-04-22 15:10:00,75.55,75.63,75.49,75.62,13261.0,74.2643,74.3429,74.2053,74.3331,13261.0
2024-04-22 15:15:00,75.61,75.62,75.48,75.52,17328.0,74.3232,74.3331,74.1955,74.2348,17328.0
2024-04-22 15:20:00,75.48,75.5,75.33,75.38,23688.0,74.1955,74.2151,74.048,74.0972,23688.0
2024-04-22 15:25:00,75.4,75.48,75.32,75.47,21045.0,74.1168,74.1955,74.0382,74.1856,21045.0
2024-04-22 15:30:00,75.45,75.45,74.99,74.99,40791.0,74.166,74.166,73.7138,73.7138,40791.0
2024-04-22 15:35:00,75.01,75.03,74.87,75.01,50881.0,73.7335,73.7531,73.5958,73.7335,50881.0
2024-04-22 15:40:00,75.01,75.16,74.93,75.12,36821.0,73.7335,73.8809,73.6548,73.8416,36821.0
2024-04-22 15:45:00,75.1,75.28,75.02,75.23,30372.0,73.8219,73.9989,73.7433,73.9497,30372.0
2024-04-22 15:50:00,75.22,75.22,74.9,74.98,62240.0,73.9399,73.9399,73.6253,73.704,62240.0
2024-04-22 15:55:00,74.98,75.06,74.78,75.05,107244.0,73.704,73.7826,73.5074,73.7728,107244.0
2024-04-23 09:30:00,75.76,75.83,75.36,75.45,125365.0,74.4707,74.5395,74.0775,74.166,125365.0
2024-04-23 09:35:00,75.44,75.58,75.32,75.44,54955.0,74.1561,74.2938,74.0382,74.1561,54955.0
2024-04-23 09:40:00,75.43,75.56,75.41,75.48,48179.0,74.1463,74.2741,74.1266,74.1955,48179.0
2024-04-23 09:45:00,75.52,76.01,75.52,75.88,109762.0,74.2348,74.7164,74.2348,74.5886,109762.0
2024-04-23 09:50:00,75.93,75.99,75.61,75.97,106215.0,74.6378,74.6968,74.3232,74.6771,106215.0
2024-04-23 09:55:00,75.97,76.16,75.86,75.96,34042.0,74.6771,74.8639,74.569,74.6673,34042.0
2024-04-23 10:00:00,76.0,76.03,75.77,75.92,23668.0,74.7066,74.7361,74.4805,74.628,23668.0
2024-04-23 10:05:00,75.9,76.01,75.82,75.82,24275.0,74.6083,74.7164,74.5297,74.5297,24275.0
2024-04-23 10:10:00,75.82,75.86,75.64,75.78,35310.0,74.5297,74.569,74.3527,74.4904,35310.0
2024-04-23 10:15:00,75.77,75.96,75.72,75.92,38611.0,74.4805,74.6673,74.4314,74.628,38611.0
2024-04-23 10:20:00,75.94,75.98,75.71,75.74,18684.0,74.6476,74.6869,74.4215,74.451,18684.0
2024-04-23 10:25:00,75.73,75.89,75.69,75.85,29220.0,74.4412,74.5985,74.4019,74.5592,29220.0
2024-04-23 10:30:00,75.84,76.17,75.84,76.14,52522.0,74.5493,74.8737,74.5493,74.8442,52522.0
2024-04-23 10:35:00,76.15,76.17,75.98,76.08,20423.0,74.8541,74.8737,74.6869,74.7852,20423.0
2024-04-23 10:40:00,76.06,76.33,76.05,76.28,23885.0,74.7656,75.031,74.7558,74.9818,23885.0
2024-04-23 10:45:00,76.27,76.35,76.18,76.33,26691.0,74.972,75.0507,74.8835,75.031,26691.0
2024-04-23 10:50:00,76.35,76.39,76.25,76.37,29269.0,75.0507,75.09,74.9524,75.0703,29269.0
2024-04-23 10:55:00,76.35,76.58,76.33,76.53,24635.0,75.0507,75.2767,75.031,75.2276,24635.0
2024-04-23 11:00:00,76.55,76.56,76.12,76.17,42627.0,75.2472,75.2571,74.8246,74.8737,42627.0
2024-04-23 11:05:00,76.17,76.26,76.1,76.13,10731.0,74.8737,74.9622,74.8049,74.8344,10731.0
2024-04-23 11:10:00,76.14,76.43,76.14,76.43,18266.0,74.8442,75.1293,74.8442,75.1293,18266.0
2024-04-23 11:15:00,76.42,76.43,76.31,76.33,9804.0,75.1195,75.1293,75.0113,75.031,9804.0
2024-04-23 11:20:00,76.34,76.37,76.26,76.37,34299.0,75.0408,75.0703,74.9622,75.0703,34299.0
2024-04-23 11:25:00,76.37,76.38,76.28,76.29,14716.0,75.0703,75.0801,74.9818,74.9917,14716.0
2024-04-23 11:30:00,76.25,76.33,76.12,76.19,17161.0,74.9524,75.031,74.8246,74.8934,17161.0
2024-04-23 11:35:00,76.2,76.29,76.06,76.21,11361.0,74.9032,74.9917,74.7656,74.913,11361.0
2024-04-23 11:40:00,76.2,76.23,76.07,76.13,5099.0,74.9032,74.9327,74.7754,74.8344,5099.0
2024-04-23 11:45:00,76.15,76.16,76.0,76.06,5266.0,74.8541,74.8639,74.7066,74.7656,5266.0
2024-04-23 11:50:00,76.06,76.13,76.02,76.12,13175.0,74.7656,74.8344,74.7263,74.8246,13175.0
2024-04-23 11:55:00,76.08,76.14,76.02,76.05,4799.0,74.7852,74.8442,74.7263,74.7558,4799.0
2024-04-23 12:00:00,76.07,76.16,76.0,76.14,15554.0,74.7754,74.8639,74.7066,74.8442,15554.0
2024-04-23 12:05:00,76.17,76.27,76.09,76.25,13850.0,74.8737,74.972,74.7951,74.9524,13850.0
2024-04-23 12:10:00,76.27,76.31,76.2,76.3,5786.0,74.972,75.0113,74.9032,75.0015,5786.0
2024-04-23 12:15:00,76.37,76.41,76.27,76.35,10458.0,75.0703,75.1096,74.972,75.0507,10458.0
2024-04-23 12:20:00,76.37,76.41,76.36,76.4,9600.0,75.0703,75.1096,75.0605,75.0998,9600.0
2024-04-23 12:25:00,76.42,76.49,76.33,76.44,13833.0,75.1195,75.1883,75.031,75.1391,13833.0
2024-04-23 12:30:00,76.45,76.46,76.38,76.43,25375.0,75.1489,75.1588,75.0801,75.1293,25375.0
2024-04-23 12:35:00,76.42,76.52,76.35,76.52,20535.0,75.1195,75.2178,75.0507,75.2178,20535.0
2024-04-23 12:40:00,76.51,76.55,76.48,76.52,12664.0,75.2079,75.2472,75.1784,75.2178,12664.0
2024-04-23 12:45:00,76.52,76.53,76.48,76.49,11148.0,75.2178,75.2276,75.1784,75.1883,11148.0
2024-04-23 12:50:00,76.51,76.57,76.46,76.46,16868.0,75.2079,75.2669,75.1588,75.1588,16868.0
2024-04-23 12:55:00,76.45,76.53,76.37,76.43,15578.0,75.1489,75.2276,75.0703,75.1293,15578.0
2024-04-23 13:00:00,76.42,76.51,76.35,76.51,28707.0,75.1195,75.2079,75.0507,75.2079,28707.0
2024-04-23 13:05:00,76.5,76.57,76.47,76.48,12160.0,75.1981,75.2669,75.1686,75.1784,12160.0
2024-04-23 13:10:00,76.47,76.5,76.3,76.33,15966.0,75.1686,75.1981,75.0015,75.031,15966.0
2024-04-23 13:15:00,76.34,76.44,76.25,76.44,23588.0,75.0408,75.1391,74.9524,75.1391,23588.0
2024-04-23 13:20:00,76.47,76.52,76.42,76.45,12353.0,75.1686,75.2178,75.1195,75.1489,12353.0
2024-04-23 13:25:00,76.47,76.62,76.47,76.6,7741.0,75.1686,75.3161,75.1686,75.2964,7741.0
2024-04-23 13:30:00,76.58,76.65,76.57,76.62,3637.0,75.2767,75.3455,75.2669,75.3161,3637.0
2024-04-23 13:35:00,76.64,76.7,76.57,76.7,10075.0,75.3357,75.3947,75.2669,75.3947,10075.0
2024-04-23 13:40:00,76.71,76.87,76.66,76.79,21824.0,75.4045,75.5618,75.3554,75.4832,21824.0
2024-04-23 13:45:00,76.8,76.87,76.69,76.82,16804.0,75.493,75.5618,75.3849,75.5127,16804.0
2024-04-23 13:50:00,76.82,76.82,76.71,76.71,4700.0,75.5127,75.5127,75.4045,75.4045,4700.0
2024-04-23 13:55:00,76.73,76.75,76.68,76.72,9109.0,75.4242,75.4438,75.375,75.4144,9109.0
2024-04-23 14:00:00,76.71,76.73,76.63,76.66,9694.0,75.4045,75.4242,75.3259,75.3554,9694.0
2024-04-23 14:05:00,76.65,76.68,76.48,76.53,21024.0,75.3455,75.375,75.1784,75.2276,21024.0
2024-04-23 14:10:00,76.53,76.65,76.44,76.51,51351.0,75.2276,75.3455,75.1391,75.2079,51351.0
2024-04-23 14:15:00,76.52,76.6,76.5,76.58,5176.0,75.2178,75.2964,75.1981,75.2767,5176.0
2024-04-23 14:20:00,76.59,76.75,76.59,76.69,7750.0,75.2866,75.4438,75.2866,75.3849,7750.0
2024-04-23 14:25:00,76.71,76.71,76.6,76.63,9640.0,75.4045,75.4045,75.2964,75.3259,9640.0
2024-04-23 14:30:00,76.61,76.61,76.5,76.59,8361.0,75.3062,75.3062,75.1981,75.2866,8361.0
2024-04-23 14:35:00,76.59,76.64,76.55,76.58,6282.0,75.2866,75.3357,75.2472,75.2767,6282.0
2024-04-23 14:40:00,76.6,76.67,76.59,76.66,10791.0,75.2964,75.3652,75.2866,75.3554,10791.0
2024-04-23 14:45:00,76.65,76.65,76.51,76.53,12000.0,75.3455,75.3455,75.2079,75.2276,12000.0
2024-04-23 14:50:00,76.53,76.53,76.37,76.4,28627.0,75.2276,75.2276,75.0703,75.0998,28627.0
2024-04-23 14:55:00,76.41,76.53,76.41,76.53,12971.0,75.1096,75.2276,75.1096,75.2276,12971.0
2024-04-23 15:00:00,76.52,76.54,76.32,76.42,40163.0,75.2178,75.2374,75.0212,75.1195,40163.0
2024-04-23 15:05:00,76.41,76.48,76.36,76.41,14315.0,75.1096,75.1784,75.0605,75.1096,14315.0
2024-04-23 15:10:00,76.45,76.54,76.38,76.42,10012.0,75.1489,75.2374,75.0801,75.1195,10012.0
2024-04-23 15:15:00,76.43,76.45,76.36,76.43,7762.0,75.1293,75.1489,75.0605,75.1293,7762.0
2024-04-23 15:20:00,76.42,76.44,76.36,76.43,25161.0,75.1195,75.1391,75.0605,75.1293,25161.0
2024-04-23 15:25:00,76.43,76.45,76.39,76.43,31440.0,75.1293,75.1489,75.09,75.1293,31440.0
2024-04-23 15:30:00,76.41,76.53,76.35,76.52,27105.0,75.1096,75.2276,75.0507,75.2178,27105.0
2024-04-23 15:35:00,76.52,76.63,76.51,76.55,13396.0,75.2178,75.3259,75.2079,75.2472,13396.0
2024-04-23 15:40:00,76.56,76.62,76.51,76.57,11547.0,75.2571,75.3161,75.2079,75.2669,11547.0
2024-04-23 15:45:00,76.56,76.59,76.47,76.59,9481.0,75.2571,75.2866,75.1686,75.2866,9481.0
2024-04-23 15:50:00,76.58,76.62,76.5,76.56,30416.0,75.2767,75.3161,75.1981,75.2571,30416.0
2024-04-23 15:55:00,76.58,76.61,76.3,76.57,103830.0,75.2767,75.3062,75.0015,75.2669,103830.0
2024-04-24 09:30:00,76.42,76.52,75.99,76.32,179238.0,75.1195,75.2178,74.6968,75.0212,179238.0
2024-04-24 09:35:00,76.31,76.41,76.18,76.26,73885.0,75.0113,75.1096,74.8835,74.9622,73885.0
2024-04-24 09:40:00,76.27,76.38,76.2,76.27,41511.0,74.972,75.0801,74.9032,74.972,41511.0
2024-04-24 09:45:00,76.29,76.31,76.1,76.22,37283.0,74.9917,75.0113,74.8049,74.9229,37283.0
2024-04-24 09:50:00,76.23,76.49,76.21,76.48,40314.0,74.9327,75.1883,74.913,75.1784,40314.0
2024-04-24 09:55:00,76.48,76.5,76.27,76.31,86850.0,75.1784,75.1981,74.972,75.0113,86850.0
2024-04-24 10:00:00,76.32,76.49,76.27,76.38,36129.0,75.0212,75.1883,74.972,75.0801,36129.0
2024-04-24 10:05:00,76.37,76.62,76.37,76.54,32880.0,75.0703,75.3161,75.0703,75.2374,32880.0
2024-04-24 10:10:00,76.55,76.63,76.32,76.33,23229.0,75.2472,75.3259,75.0212,75.031,23229.0
2024-04-24 10:15:00,76.34,76.36,76.16,76.25,26806.0,75.0408,75.0605,74.8639,74.9524,26806.0
2024-04-24 10:20:00,76.26,76.41,76.2,76.41,23330.0,74.9622,75.1096,74.9032,75.1096,23330.0
2024-04-24 10:25:00,76.45,76.48,76.32,76.36,15130.0,75.1489,75.1784,75.0212,75.0605,15130.0
2024-04-24 10:30:00,76.38,76.38,76.17,76.23,17454.0,75.0801,75.0801,74.8737,74.9327,17454.0
2024-04-24 10:35:00,76.23,76.31,76.14,76.23,24700.0,74.9327,75.0113,74.8442,74.9327,24700.0
2024-04-24 10:40:00,76.24,76.27,76.01,76.06,25636.0,74.9425,74.972,74.7164,74.7656,25636.0
2024-04-24 10:45:00,76.08,76.12,75.96,76.12,25099.0,74.7852,74.8246,74.6673,74.8246,25099.0
2024-04-24 10:50:00,76.09,76.1,75.98,76.08,27472.0,74.7951,74.8049,74.6869,74.7852,27472.0
2024-04-24 10:55:00,76.07,76.07,75.93,75.93,15215.0,74.7754,74.7754,74.6378,74.6378,15215.0
2024-04-24 11:00:00,75.94,75.99,75.78,75.83,25201.0,74.6476,74.6968,74.4904,74.5395,25201.0
2024-04-24 11:05:00,75.81,75.87,75.64,75.7,18960.0,74.5198,74.5788,74.3527,74.4117,18960.0
2024-04-24 11:10:00,75.71,75.77,75.62,75.65,15996.0,74.4215,74.4805,74.3331,74.3626,15996.0
2024-04-24 11:15:00,75.64,75.7,75.57,75.6,16923.0,74.3527,74.4117,74.2839,74.3134,16923.0
2024-04-24 11:20:00,75.6,75.65,75.43,75.43,34939.0,74.3134,74.3626,74.1463,74.1463,34939.0
2024-04-24 11:25:00,75.47,75.68,75.47,75.68,22914.0,74.1856,74.3921,74.1856,74.3921,22914.0
2024-04-24 11:30:00,75.69,75.84,75.66,75.84,24651.0,74.4019,74.5493,74.3724,74.5493,24651.0
2024-04-24 11:35:00,75.86,75.87,75.72,75.73,22133.0,74.569,74.5788,74.4314,74.4412,22133.0
2024-04-24 11:40:00,75.73,75.74,75.38,75.39,22905.0,74.4412,74.451,74.0972,74.107,22905.0
2024-04-24 11:45:00,75.4,75.54,75.33,75.46,43792.0,74.1168,74.2544,74.048,74.1758,43792.0
2024-04-24 11:50:00,75.46,75.56,75.41,75.56,19314.0,74.1758,74.2741,74.1266,74.2741,19314.0
2024-04-24 11:55:00,75.56,75.65,75.48,75.58,14755.0,74.2741,74.3626,74.1955,74.2938,14755.0
2024-04-24 12:00:00,75.58,75.88,75.58,75.86,35573.0,74.2938,74.5886,74.2938,74.569,35573.0
2024-04-24 12:05:00,75.81,75.81,75.59,75.61,13617.0,74.5198,74.5198,74.3036,74.3232,13617.0
2024-04-24 12:10:00,75.63,75.71,75.57,75.61,13207.0,74.3429,74.4215,74.2839,74.3232,13207.0
2024-04-24 12:15:00,75.68,75.77,75.65,75.74,9363.0,74.3921,74.4805,74.3626,74.451,9363.0
2024-04-24 12:20:00,75.76,75.81,75.66,75.68,12004.0,74.4707,74.5198,74.3724,74.3921,12004.0
2024-04-24 12:25:00,75.69,75.85,75.69,75.81,20607.0,74.4019,74.5592,74.4019,74.5198,20607.0
2024-04-24 12:30:00,75.79,75.79,75.52,75.56,18537.0,74.5002,74.5002,74.2348,74.2741,18537.0
2024-04-24 12:35:00,75.57,75.67,75.55,75.64,6879.0,74.2839,74.3822,74.2643,74.3527,6879.0
2024-04-24 12:40:00,75.61,75.61,75.47,75.51,18554.0,74.3232,74.3232,74.1856,74.2249,18554.0
2024-04-24 12:45:00,75.53,75.53,75.41,75.45,12876.0,74.2446,74.2446,74.1266,74.166,12876.0
2024-04-24 12:50:00,75.43,75.67,75.41,75.67,12310.0,74.1463,74.3822,74.1266,74.3822,12310.0
2024-04-24 12:55:00,75.69,75.84,75.65,75.83,19613.0,74.4019,74.5493,74.3626,74.5395,19613.0
2024-04-24 13:00:00,75.77,75.82,75.7,75.79,46512.0,74.4805,74.5297,74.4117,74.5002,46512.0
2024-04-24 13:05:00,75.81,75.9,75.78,75.8,13315.0,74.5198,74.6083,74.4904,74.51,13315.0
2024-04-24 13:10:00,75.86,75.94,75.86,75.88,16198.0,74.569,74.6476,74.569,74.5886,16198.0
2024-04-24 13:15:00,75.85,76.01,75.82,75.96,11113.0,74.5592,74.7164,74.5297,74.6673,11113.0
2024-04-24 13:20:00,75.92,76.02,75.92,76.02,7835.0,74.628,74.7263,74.628,74.7263,7835.0
2024-04-24 13:25:00,76.04,76.12,76.02,76.1,9247.0,74.7459,74.8246,74.7263,74.8049,9247.0
2024-04-24 13:30:00,76.11,76.28,76.1,76.25,18976.0,74.8147,74.9818,74.8049,74.9524,18976.0
2024-04-24 13:35:00,76.25,76.46,76.21,76.32,19658.0,74.9524,75.1588,74.913,75.0212,19658.0
2024-04-24 13:40:00,76.39,76.5,76.39,76.49,16654.0,75.09,75.1981,75.09,75.1883,16654.0
2024-04-24 13:45:00,76.49,76.65,76.49,76.57,23077.0,75.1883,75.3455,75.1883,75.2669,23077.0
2024-04-24 13:50:00,76.54,76.66,76.53,76.58,16355.0,75.2374,75.3554,75.2276,75.2767,16355.0
2024-04-24 13:55:00,76.64,76.79,76.64,76.72,21380.0,75.3357,75.4832,75.3357,75.4144,21380.0
2024-04-24 14:00:00,76.74,76.74,76.61,76.63,38069.0,75.434,75.434,75.3062,75.3259,38069.0
2024-04-24 14:05:00,76.6,76.6,76.27,76.48,32413.0,75.2964,75.2964,74.972,75.1784,32413.0
2024-04-24 14:10:00,76.49,76.55,76.17,76.17,26911.0,75.1883,75.2472,74.8737,74.8737,26911.0
2024-04-24 14:15:00,76.17,76.31,76.06,76.2,31915.0,74.8737,75.0113,74.7656,74.9032,31915.0
2024-04-24 14:20:00,76.21,76.32,76.19,76.28,7800.0,74.913,75.0212,74.8934,74.9818,7800.0
2024-04-24 14:25:00,76.27,76.31,76.13,76.17,7300.0,74.972,75.0113,74.8344,74.8737,7300.0
2024-04-24 14:30:00,76.18,76.2,75.97,76.1,25921.0,74.8835,74.9032,74.6771,74.8049,25921.0
2024-04-24 14:35:00,76.09,76.3,76.09,76.25,22081.0,74.7951,75.0015,74.7951,74.9524,22081.0
2024-04-24 14:40:00,76.23,76.28,76.17,76.24,30098.0,74.9327,74.9818,74.8737,74.9425,30098.0
2024-04-24 14:45:00,76.25,76.25,76.14,76.18,21582.0,74.9524,74.9524,74.8442,74.8835,21582.0
2024-04-24 14:50:00,76.19,76.19,76.03,76.08,15685.0,74.8934,74.8934,74.7361,74.7852,15685.0
2024-04-24 14:55:00,76.09,76.16,76.02,76.03,12182.0,74.7951,74.8639,74.7263,74.7361,12182.0
2024-04-24 15:00:00,76.01,76.01,75.86,75.87,23362.0,74.7164,74.7164,74.569,74.5788,23362.0
2024-04-24 15:05:00,75.86,76.1,75.82,76.09,25953.0,74.569,74.8049,74.5297,74.7951,25953.0
2024-04-24 15:10:00,76.06,76.15,76.02,76.13,11904.0,74.7656,74.8541,74.7263,74.8344,11904.0
2024-04-24 15:15:00,76.12,76.18,76.06,76.15,9930.0,74.8246,74.8835,74.7656,74.8541,9930.0
2024-04-24 15:20:00,76.15,76.42,76.11,76.41,27004.0,74.8541,75.1195,74.8147,75.1096,27004.0
2024-04-24 15:25:00,76.42,76.53,76.37,76.4,23262.0,75.1195,75.2276,75.0703,75.0998,23262.0
2024-04-24 15:30:00,76.36,76.42,76.31,76.38,6761.0,75.0605,75.1195,75.0113,75.0801,6761.0
2024-04-24 15:35:00,76.38,76.4,76.29,76.32,23052.0,75.0801,75.0998,74.9917,75.0212,23052.0
2024-04-24 15:40:00,76.33,76.43,76.31,76.41,13060.0,75.031,75.1293,75.0113,75.1096,13060.0
2024-04-24 15:45:00,76.38,76.5,76.38,76.39,13604.0,75.0801,75.1981,75.0801,75.09,13604.0
2024-04-24 15:50:00,76.39,76.51,76.33,76.48,18177.0,75.09,75.2079,75.031,75.1784,18177.0
2024-04-24 15:55:00,76.49,76.55,76.2,76.2,76765.0,75.1883,75.2472,74.9032,74.9032,76765.0
2024-04-25 09:30:00,73.33,73.52,73.17,73.27,311264.0,72.082,72.2688,71.9248,72.0231,311264.0
2024-04-25 09:35:00,73.27,73.32,72.87,72.98,146679.0,72.0231,72.0722,71.6299,71.738,146679.0
2024-04-25 09:40:00,72.98,73.19,72.74,72.99,143102.0,71.738,71.9444,71.5021,71.7478,143102.0
2024-04-25 09:45:00,72.99,73.0,72.59,72.66,166409.0,71.7478,71.7577,71.3546,71.4234,166409.0
2024-04-25 09:50:00,72.67,72.76,72.2,72.24,88192.0,71.4333,71.5217,70.9713,71.0106,88192.0
2024-04-25 09:55:00,72.25,72.4,72.18,72.21,58763.0,71.0204,71.1679,70.9516,70.9811,58763.0
2024-04-25 10:00:00,72.22,72.25,71.97,72.06,106322.0,70.9909,71.0204,70.7452,70.8337,106322.0
2024-04-25 10:05:00,72.05,72.26,72.02,72.2,95575.0,70.8238,71.0303,70.7943,70.9713,95575.0
2024-04-25 10:10:00,72.18,72.31,72.06,72.25,120554.0,70.9516,71.0794,70.8337,71.0204,120554.0
2024-04-25 10:15:00,72.22,72.45,72.17,72.32,65633.0,70.9909,71.217,70.9418,71.0892,65633.0
2024-04-25 10:20:00,72.33,72.45,72.33,72.4,45761.0,71.0991,71.217,71.0991,71.1679,45761.0
2024-04-25 10:25:00,72.38,72.38,72.24,72.37,35376.0,71.1482,71.1482,71.0106,71.1384,35376.0
2024-04-25 10:30:00,72.38,72.49,72.32,72.37,62362.0,71.1482,71.2563,71.0892,71.1384,62362.0
2024-04-25 10:35:00,72.39,72.47,72.32,72.39,22376.0,71.158,71.2367,71.0892,71.158,22376.0
2024-04-25 10:40:00,72.39,72.39,72.02,72.1,46217.0,71.158,71.158,70.7943,70.873,46217.0
2024-04-25 10:45:00,72.11,72.17,72.04,72.05,62012.0,70.8828,70.9418,70.814,70.8238,62012.0
2024-04-25 10:50:00,72.06,72.15,71.97,72.04,54802.0,70.8337,70.9221,70.7452,70.814,54802.0
2024-04-25 10:55:00,72.04,72.13,72.01,72.06,29035.0,70.814,70.9025,70.7845,70.8337,29035.0
2024-04-25 11:00:00,72.05,72.34,72.04,72.23,76510.0,70.8238,71.1089,70.814,71.0008,76510.0
2024-04-25 11:05:00,72.23,72.45,72.18,72.37,31635.0,71.0008,71.217,70.9516,71.1384,31635.0
2024-04-25 11:10:00,72.37,72.43,72.27,72.41,36870.0,71.1384,71.1974,71.0401,71.1777,36870.0
2024-04-25 11:15:00,72.41,72.57,72.29,72.55,45300.0,71.1777,71.335,71.0597,71.3153,45300.0
2024-04-25 11:20:00,72.55,72.66,72.43,72.63,43388.0,71.3153,71.4234,71.1974,71.394,43388.0
2024-04-25 11:25:00,72.63,72.75,72.57,72.67,34987.0,71.394,71.5119,71.335,71.4333,34987.0
2024-04-25 11:30:00,72.69,72.71,72.44,72.49,39634.0,71.4529,71.4726,71.2072,71.2563,39634.0
2024-04-25 11:35:00,72.59,72.62,72.54,72.61,18441.0,71.3546,71.3841,71.3055,71.3743,18441.0
2024-04-25 11:40:00,72.65,72.73,72.57,72.58,30175.0,71.4136,71.4923,71.335,71.3448,30175.0
2024-04-25 11:45:00,72.58,72.59,72.47,72.49,24725.0,71.3448,71.3546,71.2367,71.2563,24725.0
2024-04-25 11:50:00,72.52,72.66,72.46,72.62,26477.0,71.2858,71.4234,71.2269,71.3841,26477.0
2024-04-25 11:55:00,72.64,72.93,72.59,72.92,41652.0,71.4038,71.6889,71.3546,71.679,41652.0
2024-04-25 12:00:00,72.87,72.93,72.84,72.93,29786.0,71.6299,71.6889,71.6004,71.6889,29786.0
2024-04-25 12:05:00,72.93,73.02,72.89,72.97,31276.0,71.6889,71.7773,71.6495,71.7282,31276.0
2024-04-25 12:10:00,72.99,72.99,72.69,72.87,31523.0,71.7478,71.7478,71.4529,71.6299,31523.0
2024-04-25 12:15:00,72.89,73.1,72.88,73.05,15033.0,71.6495,71.856,71.6397,71.8068,15033.0
2024-04-25 12:20:00,73.02,73.31,73.01,73.23,37425.0,71.7773,72.0624,71.7675,71.9837,37425.0
2024-04-25 12:25:00,73.23,73.36,73.2,73.31,35132.0,71.9837,72.1115,71.9543,72.0624,35132.0
2024-04-25 12:30:00,73.31,73.32,73.21,73.32,20687.0,72.0624,72.0722,71.9641,72.0722,20687.0
2024-04-25 12:35:00,73.32,73.44,73.27,73.3,20551.0,72.0722,72.1902,72.0231,72.0526,20551.0
2024-04-25 12:40:00,73.32,73.41,73.23,73.38,32159.0,72.0722,72.1607,71.9837,72.1312,32159.0
2024-04-25 12:45:00,73.37,73.41,73.28,73.29,25949.0,72.1214,72.1607,72.0329,72.0427,25949.0
2024-04-25 12:50:00,73.3,73.38,73.25,73.36,29673.0,72.0526,72.1312,72.0034,72.1115,29673.0
2024-04-25 12:55:00,73.35,73.52,73.35,73.47,60375.0,72.1017,72.2688,72.1017,72.2197,60375.0
2024-04-25 13:00:00,73.5,73.67,73.4,73.57,28425.0,72.2492,72.4163,72.1509,72.318,28425.0
2024-04-25 13:05:00,73.55,73.59,73.4,73.47,44667.0,72.2983,72.3376,72.1509,72.2197,44667.0
2024-04-25 13:10:00,73.45,73.54,73.38,73.43,24863.0,72.2,72.2885,72.1312,72.1803,24863.0
2024-04-25 13:15:00,73.43,73.49,73.42,73.46,7758.0,72.1803,72.2393,72.1705,72.2098,7758.0
2024-04-25 13:20:00,73.43,73.48,73.26,73.28,36610.0,72.1803,72.2295,72.0132,72.0329,36610.0
2024-04-25 13:25:00,73.29,73.57,73.28,73.54,22693.0,72.0427,72.318,72.0329,72.2885,22693.0
2024-04-25 13:30:00,73.51,73.7,73.48,73.67,30351.0,72.259,72.4457,72.2295,72.4163,30351.0
2024-04-25 13:35:00,73.7,74.08,73.69,74.05,52592.0,72.4457,72.8193,72.4359,72.7898,52592.0
2024-04-25 13:40:00,74.05,74.06,73.9,74.03,24127.0,72.7898,72.7996,72.6423,72.7701,24127.0
2024-04-25 13:45:00,74.03,74.25,74.03,74.18,23851.0,72.7701,72.9864,72.7701,72.9176,23851.0
2024-04-25 13:50:00,74.17,74.37,74.13,74.32,32931.0,72.9078,73.1043,72.8684,73.0552,32931.0
2024-04-25 13:55:00,74.3,74.32,74.2,74.22,40074.0,73.0355,73.0552,72.9372,72.9569,40074.0
2024-04-25 14:00:00,74.22,74.25,74.09,74.12,31001.0,72.9569,72.9864,72.8291,72.8586,31001.0
2024-04-25 14:05:00,74.14,74.22,74.08,74.19,26822.0,72.8783,72.9569,72.8193,72.9274,26822.0
2024-04-25 14:10:00,74.16,74.17,74.07,74.11,12184.0,72.8979,72.9078,72.8095,72.8488,12184.0
2024-04-25 14:15:00,74.12,74.2,74.08,74.09,9947.0,72.8586,72.9372,72.8193,72.8291,9947.0
2024-04-25 14:20:00,74.12,74.13,73.92,73.93,27543.0,72.8586,72.8684,72.662,72.6718,27543.0
2024-04-25 14:25:00,73.94,73.94,73.41,73.42,49449.0,72.6817,72.6817,72.1607,72.1705,49449.0
2024-04-25 14:30:00,73.39,73.73,73.37,73.52,50258.0,72.141,72.4752,72.1214,72.2688,50258.0
2024-04-25 14:35:00,73.53,73.56,73.4,73.49,30765.0,72.2786,72.3081,72.1509,72.2393,30765.0
2024-04-25 14:40:00,73.49,73.51,73.35,73.35,28725.0,72.2393,72.259,72.1017,72.1017,28725.0
2024-04-25 14:45:00,73.37,73.41,73.3,73.35,16981.0,72.1214,72.1607,72.0526,72.1017,16981.0
2024-04-25 14:50:00,73.37,73.44,73.25,73.33,35085.0,72.1214,72.1902,72.0034,72.082,35085.0
2024-04-25 14:55:00,73.35,73.56,73.27,73.52,28419.0,72.1017,72.3081,72.0231,72.2688,28419.0
2024-04-25 15:00:00,73.55,73.92,73.52,73.89,46016.0,72.2983,72.662,72.2688,72.6325,46016.0
2024-04-25 15:05:00,73.89,73.95,73.79,73.89,20056.0,72.6325,72.6915,72.5342,72.6325,20056.0
2024-04-25 15:10:00,73.9,74.02,73.86,73.98,20411.0,72.6423,72.7603,72.603,72.721,20411.0
2024-04-25 15:15:00,74.0,74.26,73.98,74.26,13486.0,72.7406,72.9962,72.721,72.9962,13486.0
2024-04-25 15:20:00,74.24,74.37,74.17,74.3,29972.0,72.9766,73.1043,72.9078,73.0355,29972.0
2024-04-25 15:25:00,74.24,74.37,74.22,74.31,16786.0,72.9766,73.1043,72.9569,73.0454,16786.0
2024-04-25 15:30:00,74.3,74.3,74.12,74.15,17751.0,73.0355,73.0355,72.8586,72.8881,17751.0
2024-04-25 15:35:00,74.13,74.13,73.98,74.08,14610.0,72.8684,72.8684,72.721,72.8193,14610.0
2024-04-25 15:40:00,74.08,74.08,73.74,73.85,19530.0,72.8193,72.8193,72.4851,72.5932,19530.0
2024-04-25 15:45:00,73.8,73.89,73.72,73.75,15890.0,72.544,72.6325,72.4654,72.4949,15890.0
2024-04-25 15:50:00,73.72,73.88,73.72,73.83,30456.0,72.4654,72.6227,72.4654,72.5735,30456.0
2024-04-25 15:55:00,73.82,74.04,73.79,74.02,60772.0,72.5637,72.78,72.5342,72.7603,60772.0
2024-04-26 09:30:00,73.86,74.21,73.73,74.21,180595.0,72.603,72.9471,72.4752,72.9471,180595.0
2024-04-26 09:35:00,74.21,74.53,74.1,74.45,175482.0,72.9471,73.2616,72.8389,73.183,175482.0
2024-04-26 09:40:00,74.43,74.61,74.24,74.58,97301.0,73.1633,73.3403,72.9766,73.3108,97301.0
2024-04-26 09:45:00,74.59,74.62,74.46,74.54,31539.0,73.3206,73.3501,73.1928,73.2715,31539.0
2024-04-26 09:50:00,74.54,74.92,74.5,74.9,62261.0,73.2715,73.645,73.2321,73.6253,62261.0
2024-04-26 09:55:00,74.88,74.92,74.62,74.63,45740.0,73.6057,73.645,73.3501,73.3599,45740.0
2024-04-26 10:00:00,74.66,75.14,74.61,75.05,39728.0,73.3894,73.8612,73.3403,73.7728,39728.0
2024-04-26 10:05:00,75.05,75.12,74.75,75.04,38292.0,73.7728,73.8416,73.4779,73.7629,38292.0
2024-04-26 10:10:00,75.07,75.19,75.06,75.13,27479.0,73.7924,73.9104,73.7826,73.8514,27479.0
2024-04-26 10:15:00,75.1,75.1,74.87,74.93,20778.0,73.8219,73.8219,73.5958,73.6548,20778.0
2024-04-26 10:20:00,74.92,75.1,74.9,75.1,29901.0,73.645,73.8219,73.6253,73.8219,29901.0
2024-04-26 10:25:00,75.08,75.1,74.93,74.94,34043.0,73.8023,73.8219,73.6548,73.6646,34043.0
2024-04-26 10:30:00,74.94,75.09,74.79,75.03,34496.0,73.6646,73.8121,73.5172,73.7531,34496.0
2024-04-26 10:35:00,75.06,75.07,74.91,74.95,20529.0,73.7826,73.7924,73.6352,73.6745,20529.0
2024-04-26 10:40:00,74.94,74.94,74.6,74.61,41764.0,73.6646,73.6646,73.3304,73.3403,41764.0
2024-04-26 10:45:00,74.65,74.69,74.56,74.61,42680.0,73.3796,73.4189,73.2911,73.3403,42680.0
2024-04-26 10:50:00,74.6,74.69,74.44,74.69,52438.0,73.3304,73.4189,73.1732,73.4189,52438.0
2024-04-26 10:55:00,74.65,74.68,74.56,74.6,14615.0,73.3796,73.4091,73.2911,73.3304,14615.0
2024-04-26 11:00:00,74.63,74.89,74.59,74.73,45273.0,73.3599,73.6155,73.3206,73.4582,45273.0
2024-04-26 11:05:00,74.73,74.73,74.5,74.54,41118.0,73.4582,73.4582,73.2321,73.2715,41118.0
2024-04-26 11:10:00,74.55,74.58,74.29,74.39,22589.0,73.2813,73.3108,73.0257,73.124,22589.0
2024-04-26 11:15:00,74.46,74.49,74.34,74.45,5162.0,73.1928,73.2223,73.0749,73.183,5162.0
2024-04-26 11:20:00,74.45,74.45,74.3,74.34,7068.0,73.183,73.183,73.0355,73.0749,7068.0
2024-04-26 11:25:00,74.33,74.45,74.3,74.42,11235.0,73.065,73.183,73.0355,73.1535,11235.0
2024-04-26 11:30:00,74.43,74.52,74.36,74.44,5656.0,73.1633,73.2518,73.0945,73.1732,5656.0
2024-04-26 11:35:00,74.45,74.62,74.44,74.62,6525.0,73.183,73.3501,73.1732,73.3501,6525.0
2024-04-26 11:40:00,74.61,74.77,74.58,74.77,18707.0,73.3403,73.4975,73.3108,73.4975,18707.0
2024-04-26 11:45:00,74.77,74.89,74.76,74.84,10390.0,73.4975,73.6155,73.4877,73.5663,10390.0
2024-04-26 11:50:00,74.84,74.84,74.71,74.81,18320.0,73.5663,73.5663,73.4386,73.5369,18320.0
2024-04-26 11:55:00,74.82,74.87,74.77,74.81,35950.0,73.5467,73.5958,73.4975,73.5369,35950.0
2024-04-26 12:00:00,74.84,74.87,74.72,74.87,7092.0,73.5663,73.5958,73.4484,73.5958,7092.0
2024-04-26 12:05:00,74.87,74.87,74.76,74.84,6142.0,73.5958,73.5958,73.4877,73.5663,6142.0
2024-04-26 12:10:00,74.85,74.93,74.83,74.93,9445.0,73.5762,73.6548,73.5565,73.6548,9445.0
2024-04-26 12:15:00,74.92,74.93,74.9,74.9,2891.0,73.645,73.6548,73.6253,73.6253,2891.0
2024-04-26 12:20:00,74.89,74.92,74.86,74.88,13497.0,73.6155,73.645,73.586,73.6057,13497.0
2024-04-26 12:25:00,74.92,74.93,74.86,74.9,3075.0,73.645,73.6548,73.586,73.6253,3075.0
2024-04-26 12:30:00,74.92,74.95,74.83,74.94,3900.0,73.645,73.6745,73.5565,73.6646,3900.0
2024-04-26 12:35:00,74.95,75.1,74.94,75.09,14557.0,73.6745,73.8219,73.6646,73.8121,14557.0
2024-04-26 12:40:00,75.09,75.15,75.05,75.09,22667.0,73.8121,73.8711,73.7728,73.8121,22667.0
2024-04-26 12:45:00,75.07,75.11,75.01,75.1,30987.0,73.7924,73.8318,73.7335,73.8219,30987.0
2024-04-26 12:50:00,75.12,75.17,75.1,75.15,9511.0,73.8416,73.8907,73.8219,73.8711,9511.0
2024-04-26 12:55:00,75.15,75.24,75.14,75.24,12553.0,73.8711,73.9595,73.8612,73.9595,12553.0
2024-04-26 13:00:00,75.22,75.32,75.15,75.24,12659.0,73.9399,74.0382,73.8711,73.9595,12659.0
2024-04-26 13:05:00,75.23,75.23,75.11,75.11,35261.0,73.9497,73.9497,73.8318,73.8318,35261.0
2024-04-26 13:10:00,75.15,75.26,75.15,75.26,26856.0,73.8711,73.9792,73.8711,73.9792,26856.0
2024-04-26 13:15:00,75.26,75.28,75.16,75.19,26540.0,73.9792,73.9989,73.8809,73.9104,26540.0
2024-04-26 13:20:00,75.2,75.26,75.2,75.24,7490.0,73.9202,73.9792,73.9202,73.9595,7490.0
2024-04-26 13:25:00,75.22,75.24,75.16,75.16,37729.0,73.9399,73.9595,73.8809,73.8809,37729.0
2024-04-26 13:30:00,75.19,75.33,75.16,75.3,33140.0,73.9104,74.048,73.8809,74.0185,33140.0
2024-04-26 13:35:00,75.31,75.39,75.3,75.3,13793.0,74.0283,74.107,74.0185,74.0185,13793.0
2024-04-26 13:40:00,75.3,75.3,75.1,75.18,29967.0,74.0185,74.0185,73.8219,73.9006,29967.0
2024-04-26 13:45:00,75.17,75.27,75.16,75.27,42755.0,73.8907,73.989,73.8809,73.989,42755.0
2024-04-26 13:50:00,75.28,75.29,75.25,75.27,41900.0,73.9989,74.0087,73.9694,73.989,41900.0
2024-04-26 13:55:00,75.27,75.31,75.22,75.22,4533.0,73.989,74.0283,73.9399,73.9399,4533.0
2024-04-26 14:00:00,75.24,75.28,75.17,75.26,7070.0,73.9595,73.9989,73.8907,73.9792,7070.0
2024-04-26 14:05:00,75.28,75.34,75.25,75.28,6354.0,73.9989,74.0578,73.9694,73.9989,6354.0
2024-04-26 14:10:00,75.25,75.29,75.22,75.25,5315.0,73.9694,74.0087,73.9399,73.9694,5315.0
2024-04-26 14:15:00,75.23,75.25,75.09,75.12,3700.0,73.9497,73.9694,73.8121,73.8416,3700.0
2024-04-26 14:20:00,75.07,75.14,75.05,75.11,3444.0,73.7924,73.8612,73.7728,73.8318,3444.0
2024-04-26 14:25:00,75.11,75.11,75.06,75.08,1540.0,73.8318,73.8318,73.7826,73.8023,1540.0
2024-04-26 14:30:00,75.05,75.05,74.96,74.98,5393.0,73.7728,73.7728,73.6843,73.704,5393.0
2024-04-26 14:35:00,74.99,75.12,74.99,75.04,15033.0,73.7138,73.8416,73.7138,73.7629,15033.0
2024-04-26 14:40:00,75.12,75.19,75.11,75.16,5469.0,73.8416,73.9104,73.8318,73.8809,5469.0
2024-04-26 14:45:00,75.2,75.2,75.11,75.12,5646.0,73.9202,73.9202,73.8318,73.8416,5646.0
2024-04-26 14:50:00,75.16,75.17,75.06,75.06,2361.0,73.8809,73.8907,73.7826,73.7826,2361.0
2024-04-26 14:55:00,75.05,75.22,74.99,75.19,16137.0,73.7728,73.9399,73.7138,73.9104,16137.0
2024-04-26 15:00:00,75.21,75.22,75.13,75.13,4745.0,73.9301,73.9399,73.8514,73.8514,4745.0
2024-04-26 15:05:00,75.11,75.17,75.09,75.15,6323.0,73.8318,73.8907,73.8121,73.8711,6323.0
2024-04-26 15:10:00,75.15,75.18,75.1,75.1,8864.0,73.8711,73.9006,73.8219,73.8219,8864.0
2024-04-26 15:15:00,75.1,75.11,75.05,75.11,4101.0,73.8219,73.8318,73.7728,73.8318,4101.0
2024-04-26 15:20:00,75.12,75.14,75.09,75.13,4131.0,73.8416,73.8612,73.8121,73.8514,4131.0
2024-04-26 15:25:00,75.14,75.21,75.12,75.21,2876.0,73.8612,73.9301,73.8416,73.9301,2876.0
2024-04-26 15:30:00,75.17,75.18,75.03,75.06,3700.0,73.8907,73.9006,73.7531,73.7826,3700.0
2024-04-26 15:35:00,75.06,75.12,75.01,75.01,8874.0,73.7826,73.8416,73.7335,73.7335,8874.0
2024-04-26 15:40:00,75.04,75.04,74.79,74.81,12129.0,73.7629,73.7629,73.5172,73.5369,12129.0
2024-04-26 15:45:00,74.82,74.98,74.82,74.95,16021.0,73.5467,73.704,73.5467,73.6745,16021.0
2024-04-26 15:50:00,74.93,74.98,74.86,74.86,30864.0,73.6548,73.704,73.586,73.586,30864.0
2024-04-26 15:55:00,74.87,74.95,74.76,74.78,79525.0,73.5958,73.6745,73.4877,73.5074,79525.0
2024-04-29 09:30:00,75.2,75.74,75.13,75.51,153937.0,73.9202,74.451,73.8514,74.2249,153937.0
2024-04-29 09:35:00,75.53,75.56,75.39,75.46,82032.0,74.2446,74.2741,74.107,74.1758,82032.0
2024-04-29 09:40:00,75.41,75.49,75.25,75.35,62726.0,74.1266,74.2053,73.9694,74.0677,62726.0
2024-04-29 09:45:00,75.35,75.52,75.31,75.45,37217.0,74.0677,74.2348,74.0283,74.166,37217.0
2024-04-29 09:50:00,75.44,75.52,75.35,75.4,31523.0,74.1561,74.2348,74.0677,74.1168,31523.0
2024-04-29 09:55:00,75.41,75.41,75.17,75.2,44201.0,74.1266,74.1266,73.8907,73.9202,44201.0
2024-04-29 10:00:00,75.19,75.47,75.19,75.4,35639.0,73.9104,74.1856,73.9104,74.1168,35639.0
2024-04-29 10:05:00,75.37,75.37,75.27,75.32,17934.0,74.0873,74.0873,73.989,74.0382,17934.0
2024-04-29 10:10:00,75.31,75.44,75.31,75.44,19017.0,74.0283,74.1561,74.0283,74.1561,19017.0
2024-04-29 10:15:00,75.45,75.57,75.38,75.39,17879.0,74.166,74.2839,74.0972,74.107,17879.0
2024-04-29 10:20:00,75.42,75.49,75.37,75.48,34315.0,74.1365,74.2053,74.0873,74.1955,34315.0
2024-04-29 10:25:00,75.49,75.53,75.45,75.47,23590.0,74.2053,74.2446,74.166,74.1856,23590.0
2024-04-29 10:30:00,75.47,75.53,75.43,75.53,8852.0,74.1856,74.2446,74.1463,74.2446,8852.0
2024-04-29 10:35:00,75.52,75.53,75.25,75.3,24504.0,74.2348,74.2446,73.9694,74.0185,24504.0
2024-04-29 10:40:00,75.32,75.32,75.18,75.23,16797.0,74.0382,74.0382,73.9006,73.9497,16797.0
2024-04-29 10:45:00,75.23,75.23,75.04,75.06,16808.0,73.9497,73.9497,73.7629,73.7826,16808.0
2024-04-29 10:50:00,75.06,75.12,75.05,75.1,12499.0,73.7826,73.8416,73.7728,73.8219,12499.0
2024-04-29 10:55:00,75.11,75.28,75.11,75.28,14300.0,73.8318,73.9989,73.8318,73.9989,14300.0
2024-04-29 11:00:00,75.24,75.3,75.21,75.26,22516.0,73.9595,74.0185,73.9301,73.9792,22516.0
2024-04-29 11:05:00,75.26,75.26,75.16,75.24,10604.0,73.9792,73.9792,73.8809,73.9595,10604.0
2024-04-29 11:10:00,75.22,75.28,75.17,75.26,10209.0,73.9399,73.9989,73.8907,73.9792,10209.0
2024-04-29 11:15:00,75.24,75.31,75.23,75.28,7404.0,73.9595,74.0283,73.9497,73.9989,7404.0
2024-04-29 11:20:00,75.31,75.35,75.27,75.31,13079.0,74.0283,74.0677,73.989,74.0283,13079.0
2024-04-29 11:25:00,75.3,75.3,75.25,75.26,4621.0,74.0185,74.0185,73.9694,73.9792,4621.0
2024-04-29 11:30:00,75.24,75.25,75.12,75.17,17588.0,73.9595,73.9694,73.8416,73.8907,17588.0
2024-04-29 11:35:00,75.14,75.18,75.09,75.12,13413.0,73.8612,73.9006,73.8121,73.8416,13413.0
2024-04-29 11:40:00,75.12,75.25,75.06,75.23,19986.0,73.8416,73.9694,73.7826,73.9497,19986.0
2024-04-29 11:45:00,75.19,75.22,75.16,75.16,6000.0,73.9104,73.9399,73.8809,73.8809,6000.0
2024-04-29 11:50:00,75.17,75.21,75.1,75.12,9104.0,73.8907,73.9301,73.8219,73.8416,9104.0
2024-04-29 11:55:00,75.12,75.27,75.1,75.23,5974.0,73.8416,73.989,73.8219,73.9497,5974.0
2024-04-29 12:00:00,75.21,75.29,75.2,75.28,15505.0,73.9301,74.0087,73.9202,73.9989,15505.0
2024-04-29 12:05:00,75.26,75.3,75.24,75.24,4700.0,73.9792,74.0185,73.9595,73.9595,4700.0
2024-04-29 12:10:00,75.25,75.29,75.24,75.28,3300.0,73.9694,74.0087,73.9595,73.9989,3300.0
2024-04-29 12:15:00,75.29,75.36,75.29,75.33,11142.0,74.0087,74.0775,74.0087,74.048,11142.0
2024-04-29 12:20:00,75.31,75.38,75.3,75.37,7000.0,74.0283,74.0972,74.0185,74.0873,7000.0
2024-04-29 12:25:00,75.37,75.37,75.31,75.37,13419.0,74.0873,74.0873,74.0283,74.0873,13419.0
2024-04-29 12:30:00,75.4,75.5,75.35,75.49,26331.0,74.1168,74.2151,74.0677,74.2053,26331.0
2024-04-29 12:35:00,75.47,75.52,75.47,75.5,11125.0,74.1856,74.2348,74.1856,74.2151,11125.0
2024-04-29 12:40:00,75.51,75.56,75.4,75.52,26175.0,74.2249,74.2741,74.1168,74.2348,26175.0
2024-04-29 12:45:00,75.53,75.55,75.47,75.47,3626.0,74.2446,74.2643,74.1856,74.1856,3626.0
2024-04-29 12:50:00,75.46,75.48,75.4,75.42,9662.0,74.1758,74.1955,74.1168,74.1365,9662.0
2024-04-29 12:55:00,75.46,75.48,75.42,75.48,4300.0,74.1758,74.1955,74.1365,74.1955,4300.0
2024-04-29 13:00:00,75.47,75.5,75.44,75.47,4717.0,74.1856,74.2151,74.1561,74.1856,4717.0
2024-04-29 13:05:00,75.46,75.5,75.38,75.46,14714.0,74.1758,74.2151,74.0972,74.1758,14714.0
2024-04-29 13:10:00,75.48,75.48,75.4,75.42,3400.0,74.1955,74.1955,74.1168,74.1365,3400.0
2024-04-29 13:15:00,75.41,75.44,75.37,75.38,5915.0,74.1266,74.1561,74.0873,74.0972,5915.0
2024-04-29 13:20:00,75.46,75.55,75.43,75.54,10319.0,74.1758,74.2643,74.1463,74.2544,10319.0
2024-04-29 13:25:00,75.55,75.57,75.51,75.52,8558.0,74.2643,74.2839,74.2249,74.2348,8558.0
2024-04-29 13:30:00,75.53,75.58,75.46,75.58,5140.0,74.2446,74.2938,74.1758,74.2938,5140.0
2024-04-29 13:35:00,75.59,75.64,75.59,75.63,7528.0,74.3036,74.3527,74.3036,74.3429,7528.0
2024-04-29 13:40:00,75.62,75.64,75.6,75.62,2481.0,74.3331,74.3527,74.3134,74.3331,2481.0
2024-04-29 13:45:00,75.63,75.71,75.62,75.71,22486.0,74.3429,74.4215,74.3331,74.4215,22486.0
2024-04-29 13:50:00,75.7,75.76,75.69,75.73,20035.0,74.4117,74.4707,74.4019,74.4412,20035.0
2024-04-29 13:55:00,75.72,75.77,75.69,75.74,13612.0,74.4314,74.4805,74.4019,74.451,13612.0
2024-04-29 14:00:00,75.73,75.73,75.59,75.64,25782.0,74.4412,74.4412,74.3036,74.3527,25782.0
2024-04-29 14:05:00,75.63,75.67,75.61,75.67,11063.0,74.3429,74.3822,74.3232,74.3822,11063.0
2024-04-29 14:10:00,75.66,75.68,75.62,75.68,3042.0,74.3724,74.3921,74.3331,74.3921,3042.0
2024-04-29 14:15:00,75.66,75.7,75.58,75.58,4154.0,74.3724,74.4117,74.2938,74.2938,4154.0
2024-04-29 14:20:00,75.58,75.61,75.53,75.53,17348.0,74.2938,74.3232,74.2446,74.2446,17348.0
2024-04-29 14:25:00,75.52,75.55,75.49,75.49,6401.0,74.2348,74.2643,74.2053,74.2053,6401.0
2024-04-29 14:30:00,75.49,75.49,75.04,75.22,62808.0,74.2053,74.2053,73.7629,73.9399,62808.0
2024-04-29 14:35:00,75.29,75.3,75.14,75.2,11870.0,74.0087,74.0185,73.8612,73.9202,11870.0
2024-04-29 14:40:00,75.24,75.44,75.24,75.43,7639.0,73.9595,74.1561,73.9595,74.1463,7639.0
2024-04-29 14:45:00,75.42,75.49,75.4,75.44,11720.0,74.1365,74.2053,74.1168,74.1561,11720.0
2024-04-29 14:50:00,75.5,75.5,75.41,75.46,6681.0,74.2151,74.2151,74.1266,74.1758,6681.0
2024-04-29 14:55:00,75.47,75.61,75.46,75.54,22341.0,74.1856,74.3232,74.1758,74.2544,22341.0
2024-04-29 15:00:00,75.53,75.53,74.7,74.84,125351.0,74.2446,74.2446,73.4287,73.5663,125351.0
2024-04-29 15:05:00,74.84,75.02,74.62,74.97,33336.0,73.5663,73.7433,73.3501,73.6941,33336.0
2024-04-29 15:10:00,75.02,75.13,74.97,75.08,25226.0,73.7433,73.8514,73.6941,73.8023,25226.0
2024-04-29 15:15:00,75.1,75.19,75.04,75.17,10470.0,73.8219,73.9104,73.7629,73.8907,10470.0
2024-04-29 15:20:00,75.25,75.36,75.19,75.23,11482.0,73.9694,74.0775,73.9104,73.9497,11482.0
2024-04-29 15:25:00,75.25,75.3,75.16,75.21,18225.0,73.9694,74.0185,73.8809,73.9301,18225.0
2024-04-29 15:30:00,75.24,75.3,75.18,75.29,10556.0,73.9595,74.0185,73.9006,74.0087,10556.0
2024-04-29 15:35:00,75.33,75.39,75.19,75.26,20124.0,74.048,74.107,73.9104,73.9792,20124.0
2024-04-29 15:40:00,75.25,75.41,75.21,75.35,15412.0,73.9694,74.1266,73.9301,74.0677,15412.0
2024-04-29 15:45:00,75.36,75.38,75.21,75.25,19814.0,74.0775,74.0972,73.9301,73.9694,19814.0
2024-04-29 15:50:00,75.24,75.57,75.24,75.54,34328.0,73.9595,74.2839,73.9595,74.2544,34328.0
2024-04-29 15:55:00,75.59,75.68,75.52,75.62,69077.0,74.3036,74.3921,74.2348,74.3331,69077.0
2024-04-30 09:30:00,74.82,74.86,74.39,74.62,128625.0,73.5467,73.586,73.124,73.3501,128625.0
2024-04-30 09:35:00,74.59,74.79,74.43,74.53,71175.0,73.3206,73.5172,73.1633,73.2616,71175.0
2024-04-30 09:40:00,74.52,74.78,74.5,74.69,51917.0,73.2518,73.5074,73.2321,73.4189,51917.0
2024-04-30 09:45:00,74.7,74.77,74.61,74.62,55341.0,73.4287,73.4975,73.3403,73.3501,55341.0
2024-04-30 09:50:00,74.63,74.63,74.19,74.22,45689.0,73.3599,73.3599,72.9274,72.9569,45689.0
2024-04-30 09:55:00,74.24,74.33,74.15,74.28,26365.0,72.9766,73.065,72.8881,73.0159,26365.0
2024-04-30 10:00:00,74.34,74.42,74.21,74.4,44517.0,73.0749,73.1535,72.9471,73.1338,44517.0
2024-04-30 10:05:00,74.44,74.62,74.44,74.62,36222.0,73.1732,73.3501,73.1732,73.3501,36222.0
2024-04-30 10:10:00,74.62,74.63,74.4,74.6,36699.0,73.3501,73.3599,73.1338,73.3304,36699.0
2024-04-30 10:15:00,74.54,74.85,74.54,74.79,52560.0,73.2715,73.5762,73.2715,73.5172,52560.0
2024-04-30 10:20:00,74.79,74.85,74.63,74.64,41774.0,73.5172,73.5762,73.3599,73.3698,41774.0
2024-04-30 10:25:00,74.64,74.66,74.45,74.45,25130.0,73.3698,73.3894,73.183,73.183,25130.0
2024-04-30 10:30:00,74.42,74.49,74.36,74.41,38355.0,73.1535,73.2223,73.0945,73.1437,38355.0
2024-04-30 10:35:00,74.4,74.5,74.31,74.5,43297.0,73.1338,73.2321,73.0454,73.2321,43297.0
2024-04-30 10:40:00,74.47,74.73,74.46,74.7,22138.0,73.2026,73.4582,73.1928,73.4287,22138.0
2024-04-30 10:45:00,74.7,74.9,74.69,74.85,45396.0,73.4287,73.6253,73.4189,73.5762,45396.0
2024-04-30 10:50:00,74.89,74.99,74.83,74.9,20461.0,73.6155,73.7138,73.5565,73.6253,20461.0
2024-04-30 10:55:00,74.91,74.92,74.77,74.82,15003.0,73.6352,73.645,73.4975,73.5467,15003.0
2024-04-30 11:00:00,74.81,74.81,74.56,74.59,71189.0,73.5369,73.5369,73.2911,73.3206,71189.0
2024-04-30 11:05:00,74.58,74.58,74.01,74.07,64724.0,73.3108,73.3108,72.7505,72.8095,64724.0
2024-04-30 11:10:00,74.09,74.12,73.73,73.8,67004.0,72.8291,72.8586,72.4752,72.544,67004.0
2024-04-30 11:15:00,73.79,74.0,73.73,73.9,30030.0,72.5342,72.7406,72.4752,72.6423,30030.0
2024-04-30 11:20:00,73.91,73.95,73.81,73.82,31188.0,72.6522,72.6915,72.5539,72.5637,31188.0
2024-04-30 11:25:00,73.82,73.94,73.73,73.84,42834.0,72.5637,72.6817,72.4752,72.5834,42834.0
2024-04-30 11:30:00,73.84,73.87,73.65,73.79,23677.0,72.5834,72.6129,72.3966,72.5342,23677.0
2024-04-30 11:35:00,73.81,73.89,73.77,73.79,19910.0,72.5539,72.6325,72.5146,72.5342,19910.0
2024-04-30 11:40:00,73.79,73.82,73.65,73.69,29146.0,72.5342,72.5637,72.3966,72.4359,29146.0
2024-04-30 11:45:00,73.68,73.77,73.67,73.75,15072.0,72.4261,72.5146,72.4163,72.4949,15072.0
2024-04-30 11:50:00,73.77,73.77,73.62,73.66,28580.0,72.5146,72.5146,72.3671,72.4064,28580.0
2024-04-30 11:55:00,73.7,73.91,73.68,73.84,30670.0,72.4457,72.6522,72.4261,72.5834,30670.0
2024-04-30 12:00:00,73.82,73.85,73.61,73.67,34468.0,72.5637,72.5932,72.3573,72.4163,34468.0
2024-04-30 12:05:00,73.66,73.7,73.54,73.67,22162.0,72.4064,72.4457,72.2885,72.4163,22162.0
2024-04-30 12:10:00,73.65,73.82,73.65,73.82,28132.0,72.3966,72.5637,72.3966,72.5637,28132.0
2024-04-30 12:15:00,73.79,73.84,73.72,73.8,16301.0,72.5342,72.5834,72.4654,72.544,16301.0
2024-04-30 12:20:00,73.8,73.91,73.8,73.8,14203.0,72.544,72.6522,72.544,72.544,14203.0
2024-04-30 12:25:00,73.79,73.87,73.68,73.72,23234.0,72.5342,72.6129,72.4261,72.4654,23234.0
2024-04-30 12:30:00,73.73,73.73,73.13,73.17,39108.0,72.4752,72.4752,71.8854,71.9248,39108.0
2024-04-30 12:35:00,73.16,73.34,73.14,73.19,59314.0,71.9149,72.0919,71.8953,71.9444,59314.0
2024-04-30 12:40:00,73.2,73.26,73.05,73.14,35958.0,71.9543,72.0132,71.8068,71.8953,35958.0
2024-04-30 12:45:00,73.13,73.18,73.05,73.1,14945.0,71.8854,71.9346,71.8068,71.856,14945.0
2024-04-30 12:50:00,73.12,73.23,73.12,73.2,27895.0,71.8756,71.9837,71.8756,71.9543,27895.0
2024-04-30 12:55:00,73.21,73.37,73.16,73.27,26656.0,71.9641,72.1214,71.9149,72.0231,26656.0
2024-04-30 13:00:00,73.27,73.43,73.16,73.27,15323.0,72.0231,72.1803,71.9149,72.0231,15323.0
2024-04-30 13:05:00,73.22,73.41,73.2,73.35,26129.0,71.9739,72.1607,71.9543,72.1017,26129.0
2024-04-30 13:10:00,73.36,73.38,73.15,73.25,46920.0,72.1115,72.1312,71.9051,72.0034,46920.0
2024-04-30 13:15:00,73.25,73.34,73.19,73.31,8317.0,72.0034,72.0919,71.9444,72.0624,8317.0
2024-04-30 13:20:00,73.35,73.42,73.33,73.37,17806.0,72.1017,72.1705,72.082,72.1214,17806.0
2024-04-30 13:25:00,73.37,73.47,73.29,73.29,10715.0,72.1214,72.2197,72.0427,72.0427,10715.0
2024-04-30 13:30:00,73.34,73.37,73.28,73.34,16552.0,72.0919,72.1214,72.0329,72.0919,16552.0
2024-04-30 13:35:00,73.33,73.42,73.33,73.42,3844.0,72.082,72.1705,72.082,72.1705,3844.0
2024-04-30 13:40:00,73.4,73.55,73.28,73.36,32159.0,72.1509,72.2983,72.0329,72.1115,32159.0
2024-04-30 13:45:00,73.38,73.49,73.38,73.46,15585.0,72.1312,72.2393,72.1312,72.2098,15585.0
2024-04-30 13:50:00,73.52,73.68,73.5,73.66,16729.0,72.2688,72.4261,72.2492,72.4064,16729.0
2024-04-30 13:55:00,73.67,73.72,73.59,73.66,53942.0,72.4163,72.4654,72.3376,72.4064,53942.0
2024-04-30 14:00:00,73.66,73.79,73.65,73.75,23809.0,72.4064,72.5342,72.3966,72.4949,23809.0
2024-04-30 14:05:00,73.75,73.75,73.51,73.54,38388.0,72.4949,72.4949,72.259,72.2885,38388.0
2024-04-30 14:10:00,73.55,73.55,73.43,73.45,10595.0,72.2983,72.2983,72.1803,72.2,10595.0
2024-04-30 14:15:00,73.47,73.49,73.39,73.43,4473.0,72.2197,72.2393,72.141,72.1803,4473.0
2024-04-30 14:20:00,73.42,73.54,73.39,73.42,16052.0,72.1705,72.2885,72.141,72.1705,16052.0
2024-04-30 14:25:00,73.4,73.43,73.13,73.17,52512.0,72.1509,72.1803,71.8854,71.9248,52512.0
2024-04-30 14:30:00,73.22,73.36,73.16,73.36,20659.0,71.9739,72.1115,71.9149,72.1115,20659.0
2024-04-30 14:35:00,73.34,73.38,73.28,73.28,13808.0,72.0919,72.1312,72.0329,72.0329,13808.0
2024-04-30 14:40:00,73.31,73.31,73.14,73.18,16520.0,72.0624,72.0624,71.8953,71.9346,16520.0
2024-04-30 14:45:00,73.2,73.21,73.01,73.02,15992.0,71.9543,71.9641,71.7675,71.7773,15992.0
2024-04-30 14:50:00,73.01,73.01,72.79,72.84,40199.0,71.7675,71.7675,71.5512,71.6004,40199.0
2024-04-30 14:55:00,72.82,73.01,72.81,73.01,27477.0,71.5807,71.7675,71.5709,71.7675,27477.0
2024-04-30 15:00:00,73.0,73.18,72.99,73.12,45380.0,71.7577,71.9346,71.7478,71.8756,45380.0
2024-04-30 15:05:00,73.13,73.13,73.07,73.1,12965.0,71.8854,71.8854,71.8265,71.856,12965.0
2024-04-30 15:10:00,73.11,73.2,73.11,73.13,28415.0,71.8658,71.9543,71.8658,71.8854,28415.0
2024-04-30 15:15:00,73.13,73.13,72.92,72.93,28618.0,71.8854,71.8854,71.679,71.6889,28618.0
2024-04-30 15:20:00,72.95,73.03,72.82,72.83,21935.0,71.7085,71.7872,71.5807,71.5906,21935.0
2024-04-30 15:25:00,72.84,73.02,72.82,72.95,13216.0,71.6004,71.7773,71.5807,71.7085,13216.0
2024-04-30 15:30:00,72.94,73.05,72.93,73.02,12931.0,71.6987,71.8068,71.6889,71.7773,12931.0
2024-04-30 15:35:00,73.0,73.01,72.79,72.9,24619.0,71.7577,71.7675,71.5512,71.6594,24619.0
2024-04-30 15:40:00,72.89,73.05,72.89,72.93,18618.0,71.6495,71.8068,71.6495,71.6889,18618.0
2024-04-30 15:45:00,72.92,73.15,72.87,73.11,26076.0,71.679,71.9051,71.6299,71.8658,26076.0
2024-04-30 15:50:00,73.1,73.1,72.6,72.64,52706.0,71.856,71.856,71.3645,71.4038,52706.0
2024-04-30 15:55:00,72.66,72.66,72.24,72.26,117775.0,71.4234,71.4234,71.0106,71.0303,117775.0
2024-05-01 09:30:00,72.31,72.91,72.25,72.91,122919.0,71.0794,71.6692,71.0204,71.6692,122919.0
2024-05-01 09:35:00,72.91,72.91,72.62,72.68,74824.0,71.6692,71.6692,71.3841,71.4431,74824.0
2024-05-01 09:40:00,72.67,72.67,72.28,72.36,73657.0,71.4333,71.4333,71.0499,71.1286,73657.0
2024-05-01 09:45:00,72.38,72.47,72.24,72.47,30232.0,71.1482,71.2367,71.0106,71.2367,30232.0
2024-05-01 09:50:00,72.48,72.49,72.19,72.22,59794.0,71.2465,71.2563,70.9614,70.9909,59794.0
2024-05-01 09:55:00,72.23,72.34,72.16,72.32,39791.0,71.0008,71.1089,70.932,71.0892,39791.0
2024-05-01 10:00:00,72.37,72.5,72.15,72.37,57426.0,71.1384,71.2662,70.9221,71.1384,57426.0
2024-05-01 10:05:00,72.36,72.59,72.34,72.52,67554.0,71.1286,71.3546,71.1089,71.2858,67554.0
2024-05-01 10:10:00,72.51,72.67,72.44,72.66,49764.0,71.276,71.4333,71.2072,71.4234,49764.0
2024-05-01 10:15:00,72.63,72.73,72.44,72.52,67370.0,71.394,71.4923,71.2072,71.2858,67370.0
2024-05-01 10:20:00,72.53,72.58,72.46,72.46,41424.0,71.2957,71.3448,71.2269,71.2269,41424.0
2024-05-01 10:25:00,72.45,72.67,72.42,72.59,34176.0,71.217,71.4333,71.1875,71.3546,34176.0
2024-05-01 10:30:00,72.57,72.6,72.44,72.55,27950.0,71.335,71.3645,71.2072,71.3153,27950.0
2024-05-01 10:35:00,72.56,72.64,72.53,72.56,15950.0,71.3251,71.4038,71.2957,71.3251,15950.0
2024-05-01 10:40:00,72.54,72.54,72.36,72.47,22850.0,71.3055,71.3055,71.1286,71.2367,22850.0
2024-05-01 10:45:00,72.49,72.68,72.49,72.63,25171.0,71.2563,71.4431,71.2563,71.394,25171.0
2024-05-01 10:50:00,72.62,72.75,72.62,72.74,14193.0,71.3841,71.5119,71.3841,71.5021,14193.0
2024-05-01 10:55:00,72.74,72.87,72.74,72.83,21339.0,71.5021,71.6299,71.5021,71.5906,21339.0
2024-05-01 11:00:00,72.82,72.93,72.69,72.87,64985.0,71.5807,71.6889,71.4529,71.6299,64985.0
2024-05-01 11:05:00,72.87,72.91,72.7,72.71,32059.0,71.6299,71.6692,71.4628,71.4726,32059.0
2024-05-01 11:10:00,72.74,72.74,72.63,72.68,23579.0,71.5021,71.5021,71.394,71.4431,23579.0
2024-05-01 11:15:00,72.69,72.7,72.54,72.58,29860.0,71.4529,71.4628,71.3055,71.3448,29860.0
2024-05-01 11:20:00,72.61,72.81,72.59,72.77,46289.0,71.3743,71.5709,71.3546,71.5316,46289.0
2024-05-01 11:25:00,72.78,72.83,72.72,72.75,6318.0,71.5414,71.5906,71.4824,71.5119,6318.0
2024-05-01 11:30:00,72.77,72.86,72.75,72.84,12905.0,71.5316,71.62,71.5119,71.6004,12905.0
2024-05-01 11:35:00,72.84,72.88,72.8,72.88,9696.0,71.6004,71.6397,71.5611,71.6397,9696.0
2024-05-01 11:40:00,72.92,73.05,72.9,73.03,13352.0,71.679,71.8068,71.6594,71.7872,13352.0
2024-05-01 11:45:00,73.02,73.06,72.9,72.9,17427.0,71.7773,71.8166,71.6594,71.6594,17427.0
2024-05-01 11:50:00,72.91,72.94,72.78,72.8,30751.0,71.6692,71.6987,71.5414,71.5611,30751.0
2024-05-01 11:55:00,72.82,72.87,72.79,72.82,5785.0,71.5807,71.6299,71.5512,71.5807,5785.0
2024-05-01 12:00:00,72.8,72.85,72.68,72.81,13223.0,71.5611,71.6102,71.4431,71.5709,13223.0
2024-05-01 12:05:00,72.82,72.84,72.78,72.81,24000.0,71.5807,71.6004,71.5414,71.5709,24000.0
2024-05-01 12:10:00,72.87,73.07,72.87,73.01,5617.0,71.6299,71.8265,71.6299,71.7675,5617.0
2024-05-01 12:15:00,73.0,73.0,72.88,72.9,9321.0,71.7577,71.7577,71.6397,71.6594,9321.0
2024-05-01 12:20:00,72.91,72.92,72.83,72.86,5616.0,71.6692,71.679,71.5906,71.62,5616.0
2024-05-01 12:25:00,72.87,72.97,72.87,72.93,8509.0,71.6299,71.7282,71.6299,71.6889,8509.0
2024-05-01 12:30:00,72.92,72.92,72.84,72.85,3959.0,71.679,71.679,71.6004,71.6102,3959.0
2024-05-01 12:35:00,72.88,72.89,72.82,72.85,2400.0,71.6397,71.6495,71.5807,71.6102,2400.0
2024-05-01 12:40:00,72.87,72.92,72.74,72.85,29888.0,71.6299,71.679,71.5021,71.6102,29888.0
2024-05-01 12:45:00,72.86,72.93,72.86,72.93,7366.0,71.62,71.6889,71.62,71.6889,7366.0
2024-05-01 12:50:00,72.93,72.93,72.8,72.84,7403.0,71.6889,71.6889,71.5611,71.6004,7403.0
2024-05-01 12:55:00,72.87,72.87,72.7,72.75,33395.0,71.6299,71.6299,71.4628,71.5119,33395.0
2024-05-01 13:00:00,72.75,72.8,72.66,72.67,20953.0,71.5119,71.5611,71.4234,71.4333,20953.0
2024-05-01 13:05:00,72.66,72.73,72.64,72.71,5213.0,71.4234,71.4923,71.4038,71.4726,5213.0
2024-05-01 13:10:00,72.73,72.77,72.68,72.68,8755.0,71.4923,71.5316,71.4431,71.4431,8755.0
2024-05-01 13:15:00,72.69,72.75,72.66,72.71,5300.0,71.4529,71.5119,71.4234,71.4726,5300.0
2024-05-01 13:20:00,72.73,72.98,72.73,72.96,14473.0,71.4923,71.738,71.4923,71.7183,14473.0
2024-05-01 13:25:00,72.95,72.95,72.87,72.9,10201.0,71.7085,71.7085,71.6299,71.6594,10201.0
2024-05-01 13:30:00,72.94,73.09,72.93,73.08,15826.0,71.6987,71.8461,71.6889,71.8363,15826.0
2024-05-01 13:35:00,73.09,73.19,73.07,73.07,26491.0,71.8461,71.9444,71.8265,71.8265,26491.0
2024-05-01 13:40:00,73.08,73.08,72.96,72.96,7464.0,71.8363,71.8363,71.7183,71.7183,7464.0
2024-05-01 13:45:00,72.95,73.05,72.95,73.0,9250.0,71.7085,71.8068,71.7085,71.7577,9250.0
2024-05-01 13:50:00,72.99,73.01,72.88,72.91,4276.0,71.7478,71.7675,71.6397,71.6692,4276.0
2024-05-01 13:55:00,72.92,72.95,72.86,72.95,6652.0,71.679,71.7085,71.62,71.7085,6652.0
2024-05-01 14:00:00,72.94,73.27,72.86,73.17,62653.0,71.6987,72.0231,71.62,71.9248,62653.0
2024-05-01 14:05:00,73.2,73.25,72.9,73.03,36436.0,71.9543,72.0034,71.6594,71.7872,36436.0
2024-05-01 14:10:00,72.98,73.08,72.87,72.99,23176.0,71.738,71.8363,71.6299,71.7478,23176.0
2024-05-01 14:15:00,73.02,73.18,73.0,73.11,25777.0,71.7773,71.9346,71.7577,71.8658,25777.0
2024-05-01 14:20:00,73.11,73.24,73.04,73.2,11675.0,71.8658,71.9936,71.797,71.9543,11675.0
2024-05-01 14:25:00,73.23,73.68,73.18,73.66,77843.0,71.9837,72.4261,71.9346,72.4064,77843.0
2024-05-01 14:30:00,73.64,73.83,72.95,73.83,94041.0,72.3868,72.5735,71.7085,72.5735,94041.0
2024-05-01 14:35:00,73.73,74.09,73.03,74.03,111336.0,72.4752,72.8291,71.7872,72.7701,111336.0
2024-05-01 14:40:00,74.03,75.0,73.93,75.0,101986.0,72.7701,73.7236,72.6718,73.7236,101986.0
2024-05-01 14:45:00,74.99,75.01,74.44,74.85,56483.0,73.7138,73.7335,73.1732,73.5762,56483.0
2024-05-01 14:50:00,74.91,75.13,74.86,75.04,36097.0,73.6352,73.8514,73.586,73.7629,36097.0
2024-05-01 14:55:00,75.0,75.12,74.75,75.04,35276.0,73.7236,73.8416,73.4779,73.7629,35276.0
2024-05-01 15:00:00,75.1,75.28,74.78,74.78,79054.0,73.8219,73.9989,73.5074,73.5074,79054.0
2024-05-01 15:05:00,74.76,75.15,74.62,74.99,31281.0,73.4877,73.8711,73.3501,73.7138,31281.0
2024-05-01 15:10:00,74.99,75.07,74.8,74.99,30555.0,73.7138,73.7924,73.527,73.7138,30555.0
2024-05-01 15:15:00,75.0,75.13,74.77,74.79,34747.0,73.7236,73.8514,73.4975,73.5172,34747.0
2024-05-01 15:20:00,74.76,74.97,74.44,74.94,63723.0,73.4877,73.6941,73.1732,73.6646,63723.0
2024-05-01 15:25:00,74.94,75.16,74.71,74.8,44263.0,73.6646,73.8809,73.4386,73.527,44263.0
2024-05-01 15:30:00,74.74,74.74,74.09,74.17,66523.0,73.468,73.468,72.8291,72.9078,66523.0
2024-05-01 15:35:00,74.15,74.18,73.33,73.55,71354.0,72.8881,72.9176,72.082,72.2983,71354.0
2024-05-01 15:40:00,73.56,73.83,73.4,73.64,33389.0,72.3081,72.5735,72.1509,72.3868,33389.0
2024-05-01 15:45:00,73.63,73.91,73.38,73.67,27308.0,72.3769,72.6522,72.1312,72.4163,27308.0
2024-05-01 15:50:00,73.67,73.67,72.8,72.8,57756.0,72.4163,72.4163,71.5611,71.5611,57756.0
2024-05-01 15:55:00,72.84,72.93,72.6,72.67,79309.0,71.6004,71.6889,71.3645,71.4333,79309.0
2024-05-02 09:30:00,73.89,74.18,73.55,73.58,175144.0,72.6325,72.9176,72.2983,72.3278,175144.0
2024-05-02 09:35:00,73.58,73.63,73.28,73.41,117579.0,72.3278,72.3769,72.0329,72.1607,117579.0
2024-05-02 09:40:00,73.43,73.53,73.17,73.22,95180.0,72.1803,72.2786,71.9248,71.9739,95180.0
2024-05-02 09:45:00,73.23,73.32,73.06,73.16,83240.0,71.9837,72.0722,71.8166,71.9149,83240.0
2024-05-02 09:50:00,73.18,73.36,73.17,73.33,51828.0,71.9346,72.1115,71.9248,72.082,51828.0
2024-05-02 09:55:00,73.34,73.39,73.24,73.33,39242.0,72.0919,72.141,71.9936,72.082,39242.0
2024-05-02 10:00:00,73.34,73.34,72.91,73.13,115822.0,72.0919,72.0919,71.6692,71.8854,115822.0
2024-05-02 10:05:00,73.15,73.22,72.59,72.63,57795.0,71.9051,71.9739,71.3546,71.394,57795.0
2024-05-02 10:10:00,72.63,73.07,72.59,73.03,51686.0,71.394,71.8265,71.3546,71.7872,51686.0
2024-05-02 10:15:00,73.02,73.18,73.02,73.12,33490.0,71.7773,71.9346,71.7773,71.8756,33490.0
2024-05-02 10:20:00,73.12,73.52,73.06,73.52,46667.0,71.8756,72.2688,71.8166,72.2688,46667.0
2024-05-02 10:25:00,73.52,73.57,73.38,73.53,53277.0,72.2688,72.318,72.1312,72.2786,53277.0
2024-05-02 10:30:00,73.53,73.76,73.49,73.68,33699.0,72.2786,72.5047,72.2393,72.4261,33699.0
2024-05-02 10:35:00,73.63,73.63,73.39,73.47,22935.0,72.3769,72.3769,72.141,72.2197,22935.0
2024-05-02 10:40:00,73.46,73.51,73.02,73.15,42118.0,72.2098,72.259,71.7773,71.9051,42118.0
2024-05-02 10:45:00,73.13,73.54,73.05,73.5,35885.0,71.8854,72.2885,71.8068,72.2492,35885.0
2024-05-02 10:50:00,73.49,73.51,73.38,73.44,20940.0,72.2393,72.259,72.1312,72.1902,20940.0
2024-05-02 10:55:00,73.47,73.75,73.43,73.66,34061.0,72.2197,72.4949,72.1803,72.4064,34061.0
2024-05-02 11:00:00,73.66,73.74,73.56,73.68,19286.0,72.4064,72.4851,72.3081,72.4261,19286.0
2024-05-02 11:05:00,73.71,73.97,73.69,73.95,48547.0,72.4556,72.7112,72.4359,72.6915,48547.0
2024-05-02 11:10:00,73.94,73.98,73.86,73.9,21967.0,72.6817,72.721,72.603,72.6423,21967.0
2024-05-02 11:15:00,73.89,73.98,73.88,73.9,21969.0,72.6325,72.721,72.6227,72.6423,21969.0
2024-05-02 11:20:00,73.92,73.97,73.88,73.9,15936.0,72.662,72.7112,72.6227,72.6423,15936.0
2024-05-02 11:25:00,73.91,73.92,73.62,73.63,25300.0,72.6522,72.662,72.3671,72.3769,25300.0
2024-05-02 11:30:00,73.65,73.67,73.33,73.43,18858.0,72.3966,72.4163,72.082,72.1803,18858.0
2024-05-02 11:35:00,73.43,73.52,73.39,73.48,9862.0,72.1803,72.2688,72.141,72.2295,9862.0
2024-05-02 11:40:00,73.48,73.64,73.47,73.6,11510.0,72.2295,72.3868,72.2197,72.3475,11510.0
2024-05-02 11:45:00,73.61,73.65,73.56,73.61,7419.0,72.3573,72.3966,72.3081,72.3573,7419.0
2024-05-02 11:50:00,73.56,73.78,73.56,73.76,46241.0,72.3081,72.5244,72.3081,72.5047,46241.0
2024-05-02 11:55:00,73.77,73.82,73.72,73.73,24662.0,72.5146,72.5637,72.4654,72.4752,24662.0
2024-05-02 12:00:00,73.74,73.78,73.66,73.69,6900.0,72.4851,72.5244,72.4064,72.4359,6900.0
2024-05-02 12:05:00,73.67,73.67,73.46,73.48,19955.0,72.4163,72.4163,72.2098,72.2295,19955.0
2024-05-02 12:10:00,73.5,73.53,73.38,73.48,28156.0,72.2492,72.2786,72.1312,72.2295,28156.0
2024-05-02 12:15:00,73.41,73.44,73.3,73.38,9659.0,72.1607,72.1902,72.0526,72.1312,9659.0
2024-05-02 12:20:00,73.34,73.53,73.34,73.53,10265.0,72.0919,72.2786,72.0919,72.2786,10265.0
2024-05-02 12:25:00,73.53,73.57,73.47,73.47,8148.0,72.2786,72.318,72.2197,72.2197,8148.0
2024-05-02 12:30:00,73.4,73.4,73.28,73.33,12450.0,72.1509,72.1509,72.0329,72.082,12450.0
2024-05-02 12:35:00,73.34,73.48,73.14,73.47,43762.0,72.0919,72.2295,71.8953,72.2197,43762.0
2024-05-02 12:40:00,73.45,73.59,73.44,73.58,15206.0,72.2,72.3376,72.1902,72.3278,15206.0
2024-05-02 12:45:00,73.58,73.59,73.49,73.54,30317.0,72.3278,72.3376,72.2393,72.2885,30317.0
2024-05-02 12:50:00,73.59,73.62,73.47,73.5,11592.0,72.3376,72.3671,72.2197,72.2492,11592.0
2024-05-02 12:55:00,73.48,73.54,73.39,73.51,8499.0,72.2295,72.2885,72.141,72.259,8499.0
2024-05-02 13:00:00,73.53,73.59,73.52,73.55,16631.0,72.2786,72.3376,72.2688,72.2983,16631.0
2024-05-02 13:05:00,73.56,73.77,73.53,73.74,25239.0,72.3081,72.5146,72.2786,72.4851,25239.0
2024-05-02 13:10:00,73.75,74.08,73.74,73.97,34809.0,72.4949,72.8193,72.4851,72.7112,34809.0
2024-05-02 13:15:00,73.97,74.04,73.9,73.9,6920.0,72.7112,72.78,72.6423,72.6423,6920.0
2024-05-02 13:20:00,73.91,73.99,73.87,73.99,20360.0,72.6522,72.7308,72.6129,72.7308,20360.0
2024-05-02 13:25:00,73.94,74.13,73.94,74.13,9626.0,72.6817,72.8684,72.6817,72.8684,9626.0
2024-05-02 13:30:00,74.17,74.25,73.99,74.02,9108.0,72.9078,72.9864,72.7308,72.7603,9108.0
2024-05-02 13:35:00,74.01,74.05,73.94,74.01,4334.0,72.7505,72.7898,72.6817,72.7505,4334.0
2024-05-02 13:40:00,74.01,74.16,73.96,74.13,13166.0,72.7505,72.8979,72.7013,72.8684,13166.0
2024-05-02 13:45:00,74.16,74.2,74.1,74.12,7390.0,72.8979,72.9372,72.8389,72.8586,7390.0
2024-05-02 13:50:00,74.08,74.16,74.04,74.04,13661.0,72.8193,72.8979,72.78,72.78,13661.0
2024-05-02 13:55:00,74.04,74.18,74.04,74.11,9158.0,72.78,72.9176,72.78,72.8488,9158.0
2024-05-02 14:00:00,74.12,74.2,74.06,74.2,8317.0,72.8586,72.9372,72.7996,72.9372,8317.0
2024-05-02 14:05:00,74.18,74.41,74.14,74.36,16516.0,72.9176,73.1437,72.8783,73.0945,16516.0
2024-05-02 14:10:00,74.37,74.43,74.28,74.33,11933.0,73.1043,73.1633,73.0159,73.065,11933.0
2024-05-02 14:15:00,74.31,74.33,74.15,74.18,9631.0,73.0454,73.065,72.8881,72.9176,9631.0
2024-05-02 14:20:00,74.17,74.24,74.16,74.23,15830.0,72.9078,72.9766,72.8979,72.9667,15830.0
2024-05-02 14:25:00,74.26,74.3,74.23,74.3,12111.0,72.9962,73.0355,72.9667,73.0355,12111.0
2024-05-02 14:30:00,74.32,74.53,74.27,74.47,22406.0,73.0552,73.2616,73.006,73.2026,22406.0
2024-05-02 14:35:00,74.5,74.56,74.49,74.51,8778.0,73.2321,73.2911,73.2223,73.242,8778.0
2024-05-02 14:40:00,74.51,74.6,74.47,74.49,16093.0,73.242,73.3304,73.2026,73.2223,16093.0
2024-05-02 14:45:00,74.5,74.71,74.43,74.66,15568.0,73.2321,73.4386,73.1633,73.3894,15568.0
2024-05-02 14:50:00,74.65,74.81,74.62,74.66,17061.0,73.3796,73.5369,73.3501,73.3894,17061.0
2024-05-02 14:55:00,74.67,74.79,74.67,74.73,19475.0,73.3992,73.5172,73.3992,73.4582,19475.0
2024-05-02 15:00:00,74.73,74.73,74.46,74.56,26909.0,73.4582,73.4582,73.1928,73.2911,26909.0
2024-05-02 15:05:00,74.58,74.81,74.58,74.78,15573.0,73.3108,73.5369,73.3108,73.5074,15573.0
2024-05-02 15:10:00,74.82,74.9,74.55,74.63,15911.0,73.5467,73.6253,73.2813,73.3599,15911.0
2024-05-02 15:15:00,74.61,74.7,74.51,74.56,22408.0,73.3403,73.4287,73.242,73.2911,22408.0
2024-05-02 15:20:00,74.57,74.79,74.55,74.72,7804.0,73.3009,73.5172,73.2813,73.4484,7804.0
2024-05-02 15:25:00,74.72,74.73,74.6,74.62,9415.0,73.4484,73.4582,73.3304,73.3501,9415.0
2024-05-02 15:30:00,74.55,74.57,74.32,74.32,36002.0,73.2813,73.3009,73.0552,73.0552,36002.0
2024-05-02 15:35:00,74.28,74.37,74.12,74.24,38478.0,73.0159,73.1043,72.8586,72.9766,38478.0
2024-05-02 15:40:00,74.24,74.29,74.07,74.12,16368.0,72.9766,73.0257,72.8095,72.8586,16368.0
2024-05-02 15:45:00,74.11,74.28,74.04,74.18,32830.0,72.8488,73.0159,72.78,72.9176,32830.0
2024-05-02 15:50:00,74.2,74.28,74.11,74.19,35109.0,72.9372,73.0159,72.8488,72.9274,35109.0
2024-05-02 15:55:00,74.22,74.58,74.17,74.56,44303.0,72.9569,73.3108,72.9078,73.2911,44303.0
2024-05-03 09:30:00,77.4,77.85,77.07,77.07,263969.0,76.0828,76.5251,75.7584,75.7584,263969.0
2024-05-03 09:35:00,77.07,77.41,77.0,77.41,131908.0,75.7584,76.0926,75.6896,76.0926,131908.0
2024-05-03 09:40:00,77.42,77.64,77.35,77.58,61119.0,76.1024,76.3187,76.0336,76.2597,61119.0
2024-05-03 09:45:00,77.56,77.63,77.31,77.48,110072.0,76.2401,76.3089,75.9943,76.1614,110072.0
2024-05-03 09:50:00,77.44,77.73,77.31,77.65,44228.0,76.1221,76.4072,75.9943,76.3285,44228.0
2024-05-03 09:55:00,77.68,77.72,77.51,77.52,37497.0,76.358,76.3973,76.1909,76.2007,37497.0
2024-05-03 10:00:00,77.55,77.85,76.91,76.98,217685.0,76.2302,76.5251,75.6011,75.6699,217685.0
2024-05-03 10:05:00,76.96,77.27,76.81,77.01,131328.0,75.6503,75.955,75.5028,75.6994,131328.0
2024-05-03 10:10:00,76.99,77.11,76.64,76.79,54377.0,75.6798,75.7977,75.3357,75.4832,54377.0
2024-05-03 10:15:00,76.82,76.93,76.65,76.7,39542.0,75.5127,75.6208,75.3455,75.3947,39542.0
2024-05-03 10:20:00,76.75,76.77,76.54,76.69,35398.0,75.4438,75.4635,75.2374,75.3849,35398.0
2024-05-03 10:25:00,76.67,76.83,76.31,76.6,65428.0,75.3652,75.5225,75.0113,75.2964,65428.0
2024-05-03 10:30:00,76.61,76.78,76.33,76.33,110418.0,75.3062,75.4733,75.031,75.031,110418.0
2024-05-03 10:35:00,76.3,76.48,76.15,76.37,70045.0,75.0015,75.1784,74.8541,75.0703,70045.0
2024-05-03 10:40:00,76.37,76.62,76.27,76.6,57245.0,75.0703,75.3161,74.972,75.2964,57245.0
2024-05-03 10:45:00,76.59,76.66,76.5,76.54,31796.0,75.2866,75.3554,75.1981,75.2374,31796.0
2024-05-03 10:50:00,76.55,76.55,76.23,76.24,41823.0,75.2472,75.2472,74.9327,74.9425,41823.0
2024-05-03 10:55:00,76.29,76.44,76.21,76.31,29912.0,74.9917,75.1391,74.913,75.0113,29912.0
2024-05-03 11:00:00,76.35,76.42,76.27,76.31,33295.0,75.0507,75.1195,74.972,75.0113,33295.0
2024-05-03 11:05:00,76.28,76.49,76.18,76.27,32336.0,74.9818,75.1883,74.8835,74.972,32336.0
2024-05-03 11:10:00,76.29,76.43,76.2,76.41,24413.0,74.9917,75.1293,74.9032,75.1096,24413.0
2024-05-03 11:15:00,76.42,76.62,76.39,76.53,33945.0,75.1195,75.3161,75.09,75.2276,33945.0
2024-05-03 11:20:00,76.53,76.65,76.44,76.58,13482.0,75.2276,75.3455,75.1391,75.2767,13482.0
2024-05-03 11:25:00,76.59,76.66,76.49,76.62,24503.0,75.2866,75.3554,75.1883,75.3161,24503.0
2024-05-03 11:30:00,76.65,76.89,76.63,76.86,68918.0,75.3455,75.5815,75.3259,75.552,68918.0
2024-05-03 11:35:00,76.9,76.97,76.85,76.87,20543.0,75.5913,75.6601,75.5421,75.5618,20543.0
2024-05-03 11:40:00,76.89,77.07,76.88,76.92,21222.0,75.5815,75.7584,75.5716,75.6109,21222.0
2024-05-03 11:45:00,76.91,76.99,76.8,76.9,12032.0,75.6011,75.6798,75.493,75.5913,12032.0
2024-05-03 11:50:00,76.89,77.05,76.87,77.03,24959.0,75.5815,75.7387,75.5618,75.7191,24959.0
2024-05-03 11:55:00,77.02,77.09,76.99,76.99,16056.0,75.7092,75.7781,75.6798,75.6798,16056.0
2024-05-03 12:00:00,76.99,77.13,76.95,77.07,28979.0,75.6798,75.8174,75.6404,75.7584,28979.0
2024-05-03 12:05:00,77.07,77.13,77.02,77.1,9500.0,75.7584,75.8174,75.7092,75.7879,9500.0
2024-05-03 12:10:00,77.11,77.14,76.96,76.97,15622.0,75.7977,75.8272,75.6503,75.6601,15622.0
2024-05-03 12:15:00,76.97,77.04,76.94,76.94,9162.0,75.6601,75.7289,75.6306,75.6306,9162.0
2024-05-03 12:20:00,76.93,77.12,76.91,77.06,13515.0,75.6208,75.8075,75.6011,75.7486,13515.0
2024-05-03 12:25:00,77.06,77.16,77.01,77.06,13710.0,75.7486,75.8469,75.6994,75.7486,13710.0
2024-05-03 12:30:00,77.07,77.1,76.95,77.05,18650.0,75.7584,75.7879,75.6404,75.7387,18650.0
2024-05-03 12:35:00,77.05,77.19,77.03,77.16,19760.0,75.7387,75.8764,75.7191,75.8469,19760.0
2024-05-03 12:40:00,77.17,77.19,77.06,77.09,7242.0,75.8567,75.8764,75.7486,75.7781,7242.0
2024-05-03 12:45:00,77.08,77.12,77.01,77.03,9580.0,75.7682,75.8075,75.6994,75.7191,9580.0
2024-05-03 12:50:00,77.07,77.08,76.93,76.93,9815.0,75.7584,75.7682,75.6208,75.6208,9815.0
2024-05-03 12:55:00,76.93,76.98,76.88,76.97,12551.0,75.6208,75.6699,75.5716,75.6601,12551.0
2024-05-03 13:00:00,76.97,77.0,76.91,76.96,5517.0,75.6601,75.6896,75.6011,75.6503,5517.0
2024-05-03 13:05:00,76.94,77.1,76.94,77.06,4723.0,75.6306,75.7879,75.6306,75.7486,4723.0
2024-05-03 13:10:00,77.05,77.17,77.02,77.17,7340.0,75.7387,75.8567,75.7092,75.8567,7340.0
2024-05-03 13:15:00,77.17,77.26,77.08,77.12,37915.0,75.8567,75.9452,75.7682,75.8075,37915.0
2024-05-03 13:20:00,77.1,77.12,77.02,77.07,12584.0,75.7879,75.8075,75.7092,75.7584,12584.0
2024-05-03 13:25:00,77.06,77.14,77.05,77.11,16878.0,75.7486,75.8272,75.7387,75.7977,16878.0
2024-05-03 13:30:00,77.13,77.16,76.95,77.13,31838.0,75.8174,75.8469,75.6404,75.8174,31838.0
2024-05-03 13:35:00,77.11,77.23,77.09,77.23,30280.0,75.7977,75.9157,75.7781,75.9157,30280.0
2024-05-03 13:40:00,77.25,77.33,77.16,77.16,32160.0,75.9353,76.014,75.8469,75.8469,32160.0
2024-05-03 13:45:00,77.17,77.25,77.14,77.23,12879.0,75.8567,75.9353,75.8272,75.9157,12879.0
2024-05-03 13:50:00,77.25,77.26,77.18,77.22,9399.0,75.9353,75.9452,75.8665,75.9058,9399.0
2024-05-03 13:55:00,77.22,77.33,77.18,77.24,11555.0,75.9058,76.014,75.8665,75.9255,11555.0
2024-05-03 14:00:00,77.27,77.33,77.26,77.28,7450.0,75.955,76.014,75.9452,75.9648,7450.0
2024-05-03 14:05:00,77.27,77.36,77.22,77.32,19998.0,75.955,76.0435,75.9058,76.0041,19998.0
2024-05-03 14:10:00,77.36,77.37,77.25,77.25,9176.0,76.0435,76.0533,75.9353,75.9353,9176.0
2024-05-03 14:15:00,77.25,77.38,77.25,77.35,7691.0,75.9353,76.0631,75.9353,76.0336,7691.0
2024-05-03 14:20:00,77.34,77.39,77.32,77.35,7611.0,76.0238,76.073,76.0041,76.0336,7611.0
2024-05-03 14:25:00,77.36,77.43,77.33,77.33,9862.0,76.0435,76.1123,76.014,76.014,9862.0
2024-05-03 14:30:00,77.32,77.41,77.31,77.38,15257.0,76.0041,76.0926,75.9943,76.0631,15257.0
2024-05-03 14:35:00,77.39,77.45,77.24,77.24,24384.0,76.073,76.1319,75.9255,75.9255,24384.0
2024-05-03 14:40:00,77.24,77.36,77.16,77.25,15812.0,75.9255,76.0435,75.8469,75.9353,15812.0
2024-05-03 14:45:00,77.29,77.29,77.21,77.25,6100.0,75.9747,75.9747,75.896,75.9353,6100.0
2024-05-03 14:50:00,77.26,77.32,77.21,77.21,5146.0,75.9452,76.0041,75.896,75.896,5146.0
2024-05-03 14:55:00,77.2,77.23,77.09,77.22,14277.0,75.8862,75.9157,75.7781,75.9058,14277.0
2024-05-03 15:00:00,77.17,77.17,77.06,77.14,4849.0,75.8567,75.8567,75.7486,75.8272,4849.0
2024-05-03 15:05:00,77.15,77.21,77.08,77.09,4935.0,75.837,75.896,75.7682,75.7781,4935.0
2024-05-03 15:10:00,77.12,77.14,76.99,77.05,6566.0,75.8075,75.8272,75.6798,75.7387,6566.0
2024-05-03 15:15:00,77.05,77.13,77.03,77.1,18635.0,75.7387,75.8174,75.7191,75.7879,18635.0
2024-05-03 15:20:00,77.11,77.12,77.06,77.08,10962.0,75.7977,75.8075,75.7486,75.7682,10962.0
2024-05-03 15:25:00,77.06,77.19,77.06,77.17,15364.0,75.7486,75.8764,75.7486,75.8567,15364.0
2024-05-03 15:30:00,77.16,77.16,76.97,77.0,14652.0,75.8469,75.8469,75.6601,75.6896,14652.0
2024-05-03 15:35:00,77.01,77.21,76.99,77.11,9033.0,75.6994,75.896,75.6798,75.7977,9033.0
2024-05-03 15:40:00,77.13,77.21,77.09,77.14,8868.0,75.8174,75.896,75.7781,75.8272,8868.0
2024-05-03 15:45:00,77.13,77.21,77.09,77.09,18882.0,75.8174,75.896,75.7781,75.7781,18882.0
2024-05-03 15:50:00,77.1,77.3,77.09,77.23,41141.0,75.7879,75.9845,75.7781,75.9157,41141.0
2024-05-03 15:55:00,77.19,77.2,77.07,77.1,50081.0,75.8764,75.8862,75.7584,75.7879,50081.0
2024-05-06 09:30:00,78.06,78.3,78.03,78.09,117510.0,76.7315,76.9675,76.7021,76.761,117510.0
2024-05-06 09:35:00,78.11,78.15,77.93,78.11,77761.0,76.7807,76.82,76.6038,76.7807,77761.0
2024-05-06 09:40:00,78.11,78.16,77.96,77.99,42083.0,76.7807,76.8298,76.6333,76.6627,42083.0
2024-05-06 09:45:00,77.99,78.05,77.81,77.87,38893.0,76.6627,76.7217,76.4858,76.5448,38893.0
2024-05-06 09:50:00,77.88,77.89,77.77,77.79,32827.0,76.5546,76.5644,76.4465,76.4661,32827.0
2024-05-06 09:55:00,77.79,77.81,77.7,77.71,24028.0,76.4661,76.4858,76.3777,76.3875,24028.0
2024-05-06 10:00:00,77.72,77.88,77.72,77.88,22238.0,76.3973,76.5546,76.3973,76.5546,22238.0
2024-05-06 10:05:00,77.88,78.0,77.87,77.91,37799.0,76.5546,76.6726,76.5448,76.5841,37799.0
2024-05-06 10:10:00,77.93,77.96,77.82,77.94,31740.0,76.6038,76.6333,76.4956,76.6136,31740.0
2024-05-06 10:15:00,77.97,78.01,77.81,77.9,17754.0,76.6431,76.6824,76.4858,76.5743,17754.0
2024-05-06 10:20:00,77.86,77.94,77.85,77.93,26530.0,76.535,76.6136,76.5251,76.6038,26530.0
2024-05-06 10:25:00,77.94,78.01,77.84,77.85,24424.0,76.6136,76.6824,76.5153,76.5251,24424.0
2024-05-06 10:30:00,77.86,77.86,77.7,77.74,19724.0,76.535,76.535,76.3777,76.417,19724.0
2024-05-06 10:35:00,77.74,77.8,77.69,77.74,23829.0,76.417,76.476,76.3678,76.417,23829.0
2024-05-06 10:40:00,77.76,77.85,77.74,77.74,18390.0,76.4367,76.5251,76.417,76.417,18390.0
2024-05-06 10:45:00,77.71,77.71,77.6,77.7,13761.0,76.3875,76.3875,76.2794,76.3777,13761.0
2024-05-06 10:50:00,77.7,77.74,77.66,77.66,16709.0,76.3777,76.417,76.3384,76.3384,16709.0
2024-05-06 10:55:00,77.69,77.72,77.64,77.69,12374.0,76.3678,76.3973,76.3187,76.3678,12374.0
2024-05-06 11:00:00,77.71,77.71,77.48,77.48,20766.0,76.3875,76.3875,76.1614,76.1614,20766.0
2024-05-06 11:05:00,77.49,77.61,77.48,77.59,18151.0,76.1712,76.2892,76.1614,76.2695,18151.0
2024-05-06 11:10:00,77.62,77.63,77.45,77.47,9299.0,76.299,76.3089,76.1319,76.1516,9299.0
2024-05-06 11:15:00,77.47,77.47,77.42,77.43,13444.0,76.1516,76.1516,76.1024,76.1123,13444.0
2024-05-06 11:20:00,77.46,77.46,77.35,77.35,8755.0,76.1418,76.1418,76.0336,76.0336,8755.0
2024-05-06 11:25:00,77.34,77.36,77.26,77.36,36793.0,76.0238,76.0435,75.9452,76.0435,36793.0
2024-05-06 11:30:00,77.36,77.36,77.25,77.28,19541.0,76.0435,76.0435,75.9353,75.9648,19541.0
2024-05-06 11:35:00,77.26,77.34,77.21,77.32,9453.0,75.9452,76.0238,75.896,76.0041,9453.0
2024-05-06 11:40:00,77.33,77.44,77.33,77.43,13231.0,76.014,76.1221,76.014,76.1123,13231.0
2024-05-06 11:45:00,77.43,77.45,77.39,77.39,7285.0,76.1123,76.1319,76.073,76.073,7285.0
2024-05-06 11:50:00,77.38,77.43,77.35,77.42,8870.0,76.0631,76.1123,76.0336,76.1024,8870.0
2024-05-06 11:55:00,77.41,77.46,77.39,77.45,37612.0,76.0926,76.1418,76.073,76.1319,37612.0
2024-05-06 12:00:00,77.41,77.41,77.37,77.41,4360.0,76.0926,76.0926,76.0533,76.0926,4360.0
2024-05-06 12:05:00,77.4,77.41,77.28,77.29,8050.0,76.0828,76.0926,75.9648,75.9747,8050.0
2024-05-06 12:10:00,77.29,77.3,77.26,77.27,4047.0,75.9747,75.9845,75.9452,75.955,4047.0
2024-05-06 12:15:00,77.28,77.31,77.2,77.21,32948.0,75.9648,75.9943,75.8862,75.896,32948.0
2024-05-06 12:20:00,77.21,77.31,77.17,77.28,72151.0,75.896,75.9943,75.8567,75.9648,72151.0
2024-05-06 12:25:00,77.24,77.38,77.23,77.37,30318.0,75.9255,76.0631,75.9157,76.0533,30318.0
2024-05-06 12:30:00,77.38,77.43,77.34,77.36,33355.0,76.0631,76.1123,76.0238,76.0435,33355.0
2024-05-06 12:35:00,77.38,77.46,77.37,77.45,47022.0,76.0631,76.1418,76.0533,76.1319,47022.0
2024-05-06 12:40:00,77.46,77.52,77.43,77.45,43967.0,76.1418,76.2007,76.1123,76.1319,43967.0
2024-05-06 12:45:00,77.51,77.62,77.48,77.51,21331.0,76.1909,76.299,76.1614,76.1909,21331.0
2024-05-06 12:50:00,77.53,77.53,77.44,77.47,3055.0,76.2106,76.2106,76.1221,76.1516,3055.0
2024-05-06 12:55:00,77.48,77.57,77.48,77.56,6289.0,76.1614,76.2499,76.1614,76.2401,6289.0
2024-05-06 13:00:00,77.58,77.74,77.57,77.69,31063.0,76.2597,76.417,76.2499,76.3678,31063.0
2024-05-06 13:05:00,77.69,77.69,77.54,77.54,18540.0,76.3678,76.3678,76.2204,76.2204,18540.0
2024-05-06 13:10:00,77.56,77.57,77.51,77.54,7883.0,76.2401,76.2499,76.1909,76.2204,7883.0
2024-05-06 13:15:00,77.57,77.61,77.52,77.56,5220.0,76.2499,76.2892,76.2007,76.2401,5220.0
2024-05-06 13:20:00,77.61,77.7,77.61,77.67,4600.0,76.2892,76.3777,76.2892,76.3482,4600.0
2024-05-06 13:25:00,77.67,77.68,77.66,77.66,2300.0,76.3482,76.358,76.3384,76.3384,2300.0
2024-05-06 13:30:00,77.67,77.78,77.67,77.78,34377.0,76.3482,76.4563,76.3482,76.4563,34377.0
2024-05-06 13:35:00,77.76,77.82,77.76,77.81,11433.0,76.4367,76.4956,76.4367,76.4858,11433.0
2024-05-06 13:40:00,77.79,77.83,77.76,77.82,13362.0,76.4661,76.5055,76.4367,76.4956,13362.0
2024-05-06 13:45:00,77.82,77.85,77.79,77.85,12686.0,76.4956,76.5251,76.4661,76.5251,12686.0
2024-05-06 13:50:00,77.84,77.92,77.83,77.92,18602.0,76.5153,76.5939,76.5055,76.5939,18602.0
2024-05-06 13:55:00,77.93,77.94,77.85,77.87,5564.0,76.6038,76.6136,76.5251,76.5448,5564.0
2024-05-06 14:00:00,77.85,77.93,77.83,77.9,13617.0,76.5251,76.6038,76.5055,76.5743,13617.0
2024-05-06 14:05:00,77.91,77.94,77.88,77.93,7788.0,76.5841,76.6136,76.5546,76.6038,7788.0
2024-05-06 14:10:00,77.94,78.01,77.94,77.97,8815.0,76.6136,76.6824,76.6136,76.6431,8815.0
2024-05-06 14:15:00,78.0,78.01,77.97,77.98,40191.0,76.6726,76.6824,76.6431,76.6529,40191.0
2024-05-06 14:20:00,77.98,78.06,77.89,78.06,16755.0,76.6529,76.7315,76.5644,76.7315,16755.0
2024-05-06 14:25:00,78.07,78.23,78.05,78.17,49773.0,76.7414,76.8987,76.7217,76.8397,49773.0
2024-05-06 14:30:00,78.17,78.18,78.07,78.12,4275.0,76.8397,76.8495,76.7414,76.7905,4275.0
2024-05-06 14:35:00,78.13,78.13,78.01,78.04,9884.0,76.8004,76.8004,76.6824,76.7119,9884.0
2024-05-06 14:40:00,78.02,78.03,77.97,77.99,9095.0,76.6922,76.7021,76.6431,76.6627,9095.0
2024-05-06 14:45:00,77.98,78.05,77.96,77.99,8092.0,76.6529,76.7217,76.6333,76.6627,8092.0
2024-05-06 14:50:00,77.99,77.99,77.9,77.9,10661.0,76.6627,76.6627,76.5743,76.5743,10661.0
2024-05-06 14:55:00,77.9,77.94,77.74,77.75,26499.0,76.5743,76.6136,76.417,76.4268,26499.0
2024-05-06 15:00:00,77.76,77.76,77.57,77.73,14909.0,76.4367,76.4367,76.2499,76.4072,14909.0
2024-05-06 15:05:00,77.71,77.79,77.64,77.67,11081.0,76.3875,76.4661,76.3187,76.3482,11081.0
2024-05-06 15:10:00,77.68,77.69,77.6,77.6,14699.0,76.358,76.3678,76.2794,76.2794,14699.0
2024-05-06 15:15:00,77.58,77.63,77.53,77.63,4816.0,76.2597,76.3089,76.2106,76.3089,4816.0
2024-05-06 15:20:00,77.65,77.68,77.61,77.65,30282.0,76.3285,76.358,76.2892,76.3285,30282.0
2024-05-06 15:25:00,77.65,77.68,77.61,77.63,13622.0,76.3285,76.358,76.2892,76.3089,13622.0
2024-05-06 15:30:00,77.61,77.66,77.59,77.6,19396.0,76.2892,76.3384,76.2695,76.2794,19396.0
2024-05-06 15:35:00,77.66,77.71,77.63,77.66,16879.0,76.3384,76.3875,76.3089,76.3384,16879.0
2024-05-06 15:40:00,77.66,77.73,77.64,77.72,8353.0,76.3384,76.4072,76.3187,76.3973,8353.0
2024-05-06 15:45:00,77.71,77.82,77.68,77.82,29001.0,76.3875,76.4956,76.358,76.4956,29001.0
2024-05-06 15:50:00,77.82,77.94,77.69,77.94,44654.0,76.4956,76.6136,76.3678,76.6136,44654.0
2024-05-06 15:55:00,77.96,78.14,77.92,78.13,31619.0,76.6333,76.8102,76.5939,76.8004,31619.0
2024-05-07 09:30:00,78.54,78.63,78.19,78.52,97943.0,77.2034,77.2918,76.8593,77.1837,97943.0
2024-05-07 09:35:00,78.55,78.6,78.35,78.51,56783.0,77.2132,77.2624,77.0166,77.1739,56783.0
2024-05-07 09:40:00,78.54,78.63,78.46,78.46,29663.0,77.2034,77.2918,77.1247,77.1247,29663.0
2024-05-07 09:45:00,78.47,78.59,78.43,78.49,32454.0,77.1346,77.2525,77.0953,77.1542,32454.0
2024-05-07 09:50:00,78.52,78.72,78.52,78.7,42902.0,77.1837,77.3803,77.1837,77.3607,42902.0
2024-05-07 09:55:00,78.69,78.71,78.55,78.56,35658.0,77.3508,77.3705,77.2132,77.223,35658.0
2024-05-07 10:00:00,78.57,78.64,78.49,78.55,61231.0,77.2329,77.3017,77.1542,77.2132,61231.0
2024-05-07 10:05:00,78.55,78.74,78.54,78.71,24241.0,77.2132,77.4,77.2034,77.3705,24241.0
2024-05-07 10:10:00,78.72,78.78,78.66,78.78,11840.0,77.3803,77.4393,77.3213,77.4393,11840.0
2024-05-07 10:15:00,78.78,78.85,78.74,78.83,17336.0,77.4393,77.5081,77.4,77.4884,17336.0
2024-05-07 10:20:00,78.86,78.88,78.72,78.81,30958.0,77.5179,77.5376,77.3803,77.4688,30958.0
2024-05-07 10:25:00,78.8,78.89,78.77,78.78,15696.0,77.459,77.5474,77.4295,77.4393,15696.0
2024-05-07 10:30:00,78.79,78.83,78.73,78.73,7656.0,77.4491,77.4884,77.3901,77.3901,7656.0
2024-05-07 10:35:00,78.71,78.76,78.69,78.72,14943.0,77.3705,77.4196,77.3508,77.3803,14943.0
2024-05-07 10:40:00,78.71,78.71,78.56,78.6,14054.0,77.3705,77.3705,77.223,77.2624,14054.0
2024-05-07 10:45:00,78.58,78.75,78.57,78.75,22546.0,77.2427,77.4098,77.2329,77.4098,22546.0
2024-05-07 10:50:00,78.81,78.82,78.69,78.8,14160.0,77.4688,77.4786,77.3508,77.459,14160.0
2024-05-07 10:55:00,78.81,78.85,78.74,78.77,11717.0,77.4688,77.5081,77.4,77.4295,11717.0
2024-05-07 11:00:00,78.78,78.83,78.74,78.78,6881.0,77.4393,77.4884,77.4,77.4393,6881.0
2024-05-07 11:05:00,78.78,78.81,78.73,78.77,13867.0,77.4393,77.4688,77.3901,77.4295,13867.0
2024-05-07 11:10:00,78.75,78.79,78.73,78.73,10115.0,77.4098,77.4491,77.3901,77.3901,10115.0
2024-05-07 11:15:00,78.74,78.76,78.62,78.62,30886.0,77.4,77.4196,77.282,77.282,30886.0
2024-05-07 11:20:00,78.64,78.66,78.57,78.61,43091.0,77.3017,77.3213,77.2329,77.2722,43091.0
2024-05-07 11:25:00,78.63,78.65,78.54,78.63,10763.0,77.2918,77.3115,77.2034,77.2918,10763.0
2024-05-07 11:30:00,78.58,78.6,78.47,78.51,4431.0,77.2427,77.2624,77.1346,77.1739,4431.0
2024-05-07 11:35:00,78.56,78.58,78.45,78.5,16668.0,77.223,77.2427,77.1149,77.1641,16668.0
2024-05-07 11:40:00,78.5,78.58,78.49,78.58,4800.0,77.1641,77.2427,77.1542,77.2427,4800.0
2024-05-07 11:45:00,78.59,78.61,78.51,78.51,17540.0,77.2525,77.2722,77.1739,77.1739,17540.0
2024-05-07 11:50:00,78.55,78.59,78.53,78.58,4900.0,77.2132,77.2525,77.1936,77.2427,4900.0
2024-05-07 11:55:00,78.58,78.58,78.43,78.5,7457.0,77.2427,77.2427,77.0953,77.1641,7457.0
2024-05-07 12:00:00,78.47,78.48,78.4,78.47,19518.0,77.1346,77.1444,77.0658,77.1346,19518.0
2024-05-07 12:05:00,78.46,78.47,78.44,78.47,1300.0,77.1247,77.1346,77.1051,77.1346,1300.0
2024-05-07 12:10:00,78.48,78.51,78.42,78.45,10071.0,77.1444,77.1739,77.0854,77.1149,10071.0
2024-05-07 12:15:00,78.43,78.44,78.41,78.43,1810.0,77.0953,77.1051,77.0756,77.0953,1810.0
2024-05-07 12:20:00,78.44,78.48,78.4,78.47,5030.0,77.1051,77.1444,77.0658,77.1346,5030.0
2024-05-07 12:25:00,78.46,78.49,78.45,78.47,4688.0,77.1247,77.1542,77.1149,77.1346,4688.0
2024-05-07 12:30:00,78.48,78.48,78.31,78.32,16091.0,77.1444,77.1444,76.9773,76.9871,16091.0
2024-05-07 12:35:00,78.3,78.38,78.28,78.36,7598.0,76.9675,77.0461,76.9478,77.0264,7598.0
2024-05-07 12:40:00,78.38,78.41,78.28,78.31,30584.0,77.0461,77.0756,76.9478,76.9773,30584.0
2024-05-07 12:45:00,78.31,78.31,78.27,78.31,11275.0,76.9773,76.9773,76.938,76.9773,11275.0
2024-05-07 12:50:00,78.32,78.32,78.21,78.3,20828.0,76.9871,76.9871,76.879,76.9675,20828.0
2024-05-07 12:55:00,78.3,78.39,78.29,78.39,15358.0,76.9675,77.0559,76.9576,77.0559,15358.0
2024-05-07 13:00:00,78.42,78.49,78.42,78.48,6678.0,77.0854,77.1542,77.0854,77.1444,6678.0
2024-05-07 13:05:00,78.46,78.54,78.46,78.53,9310.0,77.1247,77.2034,77.1247,77.1936,9310.0
2024-05-07 13:10:00,78.54,78.54,78.5,78.52,5039.0,77.2034,77.2034,77.1641,77.1837,5039.0
2024-05-07 13:15:00,78.52,78.53,78.44,78.5,6403.0,77.1837,77.1936,77.1051,77.1641,6403.0
2024-05-07 13:20:00,78.54,78.64,78.54,78.61,27955.0,77.2034,77.3017,77.2034,77.2722,27955.0
2024-05-07 13:25:00,78.61,78.66,78.56,78.64,24154.0,77.2722,77.3213,77.223,77.3017,24154.0
2024-05-07 13:30:00,78.62,78.69,78.55,78.55,5084.0,77.282,77.3508,77.2132,77.2132,5084.0
2024-05-07 13:35:00,78.56,78.6,78.53,78.53,6516.0,77.223,77.2624,77.1936,77.1936,6516.0
2024-05-07 13:40:00,78.53,78.53,78.45,78.5,7678.0,77.1936,77.1936,77.1149,77.1641,7678.0
2024-05-07 13:45:00,78.5,78.54,78.19,78.19,13148.0,77.1641,77.2034,76.8593,76.8593,13148.0
2024-05-07 13:50:00,78.2,78.37,78.15,78.29,11913.0,76.8692,77.0363,76.82,76.9576,11913.0
2024-05-07 13:55:00,78.25,78.26,78.11,78.18,30084.0,76.9183,76.9281,76.7807,76.8495,30084.0
2024-05-07 14:00:00,78.17,78.28,78.17,78.25,9427.0,76.8397,76.9478,76.8397,76.9183,9427.0
2024-05-07 14:05:00,78.25,78.25,78.15,78.2,5904.0,76.9183,76.9183,76.82,76.8692,5904.0
2024-05-07 14:10:00,78.22,78.33,78.21,78.27,11699.0,76.8888,76.997,76.879,76.938,11699.0
2024-05-07 14:15:00,78.26,78.27,78.13,78.13,15645.0,76.9281,76.938,76.8004,76.8004,15645.0
2024-05-07 14:20:00,78.14,78.22,78.14,78.22,16717.0,76.8102,76.8888,76.8102,76.8888,16717.0
2024-05-07 14:25:00,78.25,78.25,78.16,78.19,20397.0,76.9183,76.9183,76.8298,76.8593,20397.0
2024-05-07 14:30:00,78.16,78.2,78.03,78.11,18259.0,76.8298,76.8692,76.7021,76.7807,18259.0
2024-05-07 14:35:00,78.09,78.17,78.07,78.07,9328.0,76.761,76.8397,76.7414,76.7414,9328.0
2024-05-07 14:40:00,78.09,78.24,78.09,78.23,24567.0,76.761,76.9085,76.761,76.8987,24567.0
2024-05-07 14:45:00,78.23,78.24,78.16,78.22,9621.0,76.8987,76.9085,76.8298,76.8888,9621.0
2024-05-07 14:50:00,78.2,78.22,78.12,78.13,33019.0,76.8692,76.8888,76.7905,76.8004,33019.0
2024-05-07 14:55:00,78.16,78.22,78.14,78.22,7076.0,76.8298,76.8888,76.8102,76.8888,7076.0
2024-05-07 15:00:00,78.22,78.24,78.15,78.19,4603.0,76.8888,76.9085,76.82,76.8593,4603.0
2024-05-07 15:05:00,78.16,78.28,78.14,78.25,3751.0,76.8298,76.9478,76.8102,76.9183,3751.0
2024-05-07 15:10:00,78.24,78.28,78.22,78.26,7482.0,76.9085,76.9478,76.8888,76.9281,7482.0
2024-05-07 15:15:00,78.22,78.25,78.12,78.2,12581.0,76.8888,76.9183,76.7905,76.8692,12581.0
2024-05-07 15:20:00,78.2,78.33,78.18,78.28,10600.0,76.8692,76.997,76.8495,76.9478,10600.0
2024-05-07 15:25:00,78.28,78.33,78.25,78.33,19113.0,76.9478,76.997,76.9183,76.997,19113.0
2024-05-07 15:30:00,78.34,78.37,78.28,78.28,5868.0,77.0068,77.0363,76.9478,76.9478,5868.0
2024-05-07 15:35:00,78.29,78.39,78.29,78.39,5109.0,76.9576,77.0559,76.9576,77.0559,5109.0
2024-05-07 15:40:00,78.39,78.41,78.29,78.3,4395.0,77.0559,77.0756,76.9576,76.9675,4395.0
2024-05-07 15:45:00,78.32,78.43,78.32,78.42,21595.0,76.9871,77.0953,76.9871,77.0854,21595.0
2024-05-07 15:50:00,78.43,78.59,78.43,78.53,21328.0,77.0953,77.2525,77.0953,77.1936,21328.0
2024-05-07 15:55:00,78.52,78.52,78.25,78.28,66160.0,77.1837,77.1837,76.9183,76.9478,66160.0
2024-05-08 09:30:00,77.99,78.29,77.92,78.26,107591.0,76.6627,76.9576,76.5939,76.9281,107591.0
2024-05-08 09:35:00,78.27,78.37,78.23,78.25,76689.0,76.938,77.0363,76.8987,76.9183,76689.0
2024-05-08 09:40:00,78.26,78.27,78.08,78.15,37627.0,76.9281,76.938,76.7512,76.82,37627.0
2024-05-08 09:45:00,78.17,78.27,78.14,78.18,29027.0,76.8397,76.938,76.8102,76.8495,29027.0
2024-05-08 09:50:00,78.16,78.25,78.11,78.25,21066.0,76.8298,76.9183,76.7807,76.9183,21066.0
2024-05-08 09:55:00,78.24,78.3,78.21,78.3,18164.0,76.9085,76.9675,76.879,76.9675,18164.0
2024-05-08 10:00:00,78.33,78.41,78.28,78.31,17866.0,76.997,77.0756,76.9478,76.9773,17866.0
2024-05-08 10:05:00,78.31,78.31,78.18,78.26,19705.0,76.9773,76.9773,76.8495,76.9281,19705.0
2024-05-08 10:10:00,78.27,78.32,78.23,78.28,17630.0,76.938,76.9871,76.8987,76.9478,17630.0
2024-05-08 10:15:00,78.29,78.37,78.27,78.32,14006.0,76.9576,77.0363,76.938,76.9871,14006.0
2024-05-08 10:20:00,78.33,78.46,78.32,78.42,22594.0,76.997,77.1247,76.9871,77.0854,22594.0
2024-05-08 10:25:00,78.42,78.49,78.41,78.42,25135.0,77.0854,77.1542,77.0756,77.0854,25135.0
2024-05-08 10:30:00,78.43,78.43,78.35,78.38,12548.0,77.0953,77.0953,77.0166,77.0461,12548.0
2024-05-08 10:35:00,78.38,78.42,78.3,78.41,12200.0,77.0461,77.0854,76.9675,77.0756,12200.0
2024-05-08 10:40:00,78.41,78.57,78.39,78.53,17661.0,77.0756,77.2329,77.0559,77.1936,17661.0
2024-05-08 10:45:00,78.52,78.78,78.51,78.73,29650.0,77.1837,77.4393,77.1739,77.3901,29650.0
2024-05-08 10:50:00,78.75,78.79,78.69,78.79,12200.0,77.4098,77.4491,77.3508,77.4491,12200.0
2024-05-08 10:55:00,78.8,78.8,78.69,78.75,14043.0,77.459,77.459,77.3508,77.4098,14043.0
2024-05-08 11:00:00,78.76,78.79,78.65,78.67,11105.0,77.4196,77.4491,77.3115,77.3312,11105.0
2024-05-08 11:05:00,78.64,78.76,78.63,78.7,12527.0,77.3017,77.4196,77.2918,77.3607,12527.0
2024-05-08 11:10:00,78.71,78.71,78.65,78.65,8306.0,77.3705,77.3705,77.3115,77.3115,8306.0
2024-05-08 11:15:00,78.63,78.72,78.57,78.72,27568.0,77.2918,77.3803,77.2329,77.3803,27568.0
2024-05-08 11:20:00,78.72,78.8,78.7,78.8,8399.0,77.3803,77.459,77.3607,77.459,8399.0
2024-05-08 11:25:00,78.81,78.89,78.79,78.8,18069.0,77.4688,77.5474,77.4491,77.459,18069.0
2024-05-08 11:30:00,78.81,78.85,78.74,78.8,9438.0,77.4688,77.5081,77.4,77.459,9438.0
2024-05-08 11:35:00,78.79,78.85,78.78,78.82,15495.0,77.4491,77.5081,77.4393,77.4786,15495.0
2024-05-08 11:40:00,78.81,78.82,78.72,78.79,4977.0,77.4688,77.4786,77.3803,77.4491,4977.0
2024-05-08 11:45:00,78.76,78.81,78.73,78.81,12927.0,77.4196,77.4688,77.3901,77.4688,12927.0
2024-05-08 11:50:00,78.82,78.85,78.75,78.75,4356.0,77.4786,77.5081,77.4098,77.4098,4356.0
2024-05-08 11:55:00,78.76,78.81,78.73,78.75,8026.0,77.4196,77.4688,77.3901,77.4098,8026.0
2024-05-08 12:00:00,78.76,78.8,78.71,78.76,7526.0,77.4196,77.459,77.3705,77.4196,7526.0
2024-05-08 12:05:00,78.76,78.76,78.7,78.71,4148.0,77.4196,77.4196,77.3607,77.3705,4148.0
2024-05-08 12:10:00,78.73,78.75,78.68,78.74,7373.0,77.3901,77.4098,77.341,77.4,7373.0
2024-05-08 12:15:00,78.73,78.87,78.73,78.86,14345.0,77.3901,77.5278,77.3901,77.5179,14345.0
2024-05-08 12:20:00,78.87,78.88,78.76,78.76,9169.0,77.5278,77.5376,77.4196,77.4196,9169.0
2024-05-08 12:25:00,78.77,78.82,78.74,78.75,7781.0,77.4295,77.4786,77.4,77.4098,7781.0
2024-05-08 12:30:00,78.75,78.76,78.66,78.68,7042.0,77.4098,77.4196,77.3213,77.341,7042.0
2024-05-08 12:35:00,78.66,78.66,78.53,78.64,16126.0,77.3213,77.3213,77.1936,77.3017,16126.0
2024-05-08 12:40:00,78.64,78.71,78.64,78.68,13594.0,77.3017,77.3705,77.3017,77.341,13594.0
2024-05-08 12:45:00,78.71,78.82,78.71,78.76,6764.0,77.3705,77.4786,77.3705,77.4196,6764.0
2024-05-08 12:50:00,78.76,78.76,78.7,78.72,8560.0,77.4196,77.4196,77.3607,77.3803,8560.0
2024-05-08 12:55:00,78.73,78.77,78.71,78.73,6820.0,77.3901,77.4295,77.3705,77.3901,6820.0
2024-05-08 13:00:00,78.76,78.84,78.62,78.8,22150.0,77.4196,77.4983,77.282,77.459,22150.0
2024-05-08 13:05:00,78.79,78.83,78.76,78.76,12411.0,77.4491,77.4884,77.4196,77.4196,12411.0
2024-05-08 13:10:00,78.75,78.8,78.69,78.77,7419.0,77.4098,77.459,77.3508,77.4295,7419.0
2024-05-08 13:15:00,78.78,78.81,78.76,78.78,4791.0,77.4393,77.4688,77.4196,77.4393,4791.0
2024-05-08 13:20:00,78.73,78.75,78.63,78.66,4414.0,77.3901,77.4098,77.2918,77.3213,4414.0
2024-05-08 13:25:00,78.67,78.72,78.66,78.72,5520.0,77.3312,77.3803,77.3213,77.3803,5520.0
2024-05-08 13:30:00,78.69,78.77,78.67,78.71,7769.0,77.3508,77.4295,77.3312,77.3705,7769.0
2024-05-08 13:35:00,78.71,78.76,78.7,78.71,2377.0,77.3705,77.4196,77.3607,77.3705,2377.0
2024-05-08 13:40:00,78.68,78.87,78.68,78.86,5716.0,77.341,77.5278,77.341,77.5179,5716.0
2024-05-08 13:45:00,78.87,78.95,78.87,78.94,19283.0,77.5278,77.6064,77.5278,77.5966,19283.0
2024-05-08 13:50:00,78.93,78.98,78.93,78.94,11047.0,77.5867,77.6359,77.5867,77.5966,11047.0
2024-05-08 13:55:00,78.97,79.02,78.95,78.98,12049.0,77.6261,77.6752,77.6064,77.6359,12049.0
2024-05-08 14:00:00,79.0,79.06,78.99,79.04,7853.0,77.6556,77.7145,77.6457,77.6949,7853.0
2024-05-08 14:05:00,79.03,79.05,78.95,79.04,7221.0,77.685,77.7047,77.6064,77.6949,7221.0
2024-05-08 14:10:00,79.07,79.19,79.05,79.19,6851.0,77.7244,77.8423,77.7047,77.8423,6851.0
2024-05-08 14:15:00,79.18,79.21,79.15,79.2,6954.0,77.8325,77.862,77.803,77.8521,6954.0
2024-05-08 14:20:00,79.18,79.19,79.1,79.11,13836.0,77.8325,77.8423,77.7538,77.7637,13836.0
2024-05-08 14:25:00,79.1,79.24,79.08,79.23,26847.0,77.7538,77.8915,77.7342,77.8816,26847.0
2024-05-08 14:30:00,79.21,79.3,79.21,79.27,17057.0,77.862,77.9504,77.862,77.921,17057.0
2024-05-08 14:35:00,79.26,79.26,79.19,79.24,5797.0,77.9111,77.9111,77.8423,77.8915,5797.0
2024-05-08 14:40:00,79.28,79.3,79.2,79.21,6062.0,77.9308,77.9504,77.8521,77.862,6062.0
2024-05-08 14:45:00,79.18,79.22,79.15,79.17,2637.0,77.8325,77.8718,77.803,77.8227,2637.0
2024-05-08 14:50:00,79.17,79.19,79.14,79.14,3084.0,77.8227,77.8423,77.7932,77.7932,3084.0
2024-05-08 14:55:00,79.13,79.17,79.08,79.12,11535.0,77.7833,77.8227,77.7342,77.7735,11535.0
2024-05-08 15:00:00,79.1,79.12,78.96,79.09,12000.0,77.7538,77.7735,77.6162,77.744,12000.0
2024-05-08 15:05:00,79.09,79.15,79.06,79.13,15846.0,77.744,77.803,77.7145,77.7833,15846.0
2024-05-08 15:10:00,79.13,79.2,79.12,79.2,9779.0,77.7833,77.8521,77.7735,77.8521,9779.0
2024-05-08 15:15:00,79.2,79.27,79.17,79.26,7484.0,77.8521,77.921,77.8227,77.9111,7484.0
2024-05-08 15:20:00,79.25,79.36,79.24,79.34,14411.0,77.9013,78.0094,77.8915,77.9898,14411.0
2024-05-08 15:25:00,79.35,79.35,79.28,79.29,7147.0,77.9996,77.9996,77.9308,77.9406,7147.0
2024-05-08 15:30:00,79.28,79.37,79.26,79.34,8398.0,77.9308,78.0193,77.9111,77.9898,8398.0
2024-05-08 15:35:00,79.35,79.37,79.32,79.33,7076.0,77.9996,78.0193,77.9701,77.9799,7076.0
2024-05-08 15:40:00,79.35,79.41,79.34,79.37,11981.0,77.9996,78.0586,77.9898,78.0193,11981.0
2024-05-08 15:45:00,79.37,79.55,79.36,79.54,33851.0,78.0193,78.1962,78.0094,78.1864,33851.0
2024-05-08 15:50:00,79.54,79.56,79.43,79.46,31811.0,78.1864,78.206,78.0782,78.1077,31811.0
2024-05-08 15:55:00,79.45,79.5,79.28,79.28,55853.0,78.0979,78.147,77.9308,77.9308,55853.0
2024-05-09 09:30:00,78.99,79.24,78.96,79.19,96623.0,77.6457,77.8915,77.6162,77.8423,96623.0
2024-05-09 09:35:00,79.21,79.24,79.12,79.14,55668.0,77.862,77.8915,77.7735,77.7932,55668.0
2024-05-09 09:40:00,79.15,79.31,79.02,79.26,62859.0,77.803,77.9603,77.6752,77.9111,62859.0
2024-05-09 09:45:00,79.27,79.57,79.27,79.52,53814.0,77.921,78.2159,77.921,78.1667,53814.0
2024-05-09 09:50:00,79.52,79.69,79.51,79.67,26213.0,78.1667,78.3338,78.1569,78.3141,26213.0
2024-05-09 09:55:00,79.66,79.75,79.64,79.75,32203.0,78.3043,78.3928,78.2847,78.3928,32203.0
2024-05-09 10:00:00,79.75,79.86,79.72,79.83,47973.0,78.3928,78.5009,78.3633,78.4714,47973.0
2024-05-09 10:05:00,79.83,80.01,79.81,79.99,39278.0,78.4714,78.6484,78.4518,78.6287,39278.0
2024-05-09 10:10:00,79.99,80.1,79.94,79.98,52552.0,78.6287,78.7368,78.5796,78.6189,52552.0
2024-05-09 10:15:00,79.99,80.1,79.9,80.03,28153.0,78.6287,78.7368,78.5402,78.668,28153.0
2024-05-09 10:20:00,80.03,80.29,80.01,80.29,36389.0,78.668,78.9236,78.6484,78.9236,36389.0
2024-05-09 10:25:00,80.29,80.34,80.21,80.23,22469.0,78.9236,78.9727,78.845,78.8646,22469.0
2024-05-09 10:30:00,80.24,80.42,80.24,80.31,34321.0,78.8744,79.0514,78.8744,78.9433,34321.0
2024-05-09 10:35:00,80.33,80.65,80.32,80.57,52846.0,78.9629,79.2775,78.9531,79.1988,52846.0
2024-05-09 10:40:00,80.56,80.62,80.5,80.53,18298.0,79.189,79.248,79.13,79.1595,18298.0
2024-05-09 10:45:00,80.55,80.57,80.44,80.53,18909.0,79.1792,79.1988,79.071,79.1595,18909.0
2024-05-09 10:50:00,80.51,80.56,80.48,80.55,11526.0,79.1399,79.189,79.1104,79.1792,11526.0
2024-05-09 10:55:00,80.53,80.53,80.44,80.48,19904.0,79.1595,79.1595,79.071,79.1104,19904.0
2024-05-09 11:00:00,80.48,80.55,80.43,80.49,15410.0,79.1104,79.1792,79.0612,79.1202,15410.0
2024-05-09 11:05:00,80.49,80.56,80.46,80.46,19184.0,79.1202,79.189,79.0907,79.0907,19184.0
2024-05-09 11:10:00,80.45,80.48,80.4,80.48,16214.0,79.0809,79.1104,79.0317,79.1104,16214.0
2024-05-09 11:15:00,80.49,80.5,80.41,80.41,12505.0,79.1202,79.13,79.0416,79.0416,12505.0
2024-05-09 11:20:00,80.43,80.45,80.38,80.39,9578.0,79.0612,79.0809,79.0121,79.0219,9578.0
2024-05-09 11:25:00,80.39,80.49,80.38,80.48,18281.0,79.0219,79.1202,79.0121,79.1104,18281.0
2024-05-09 11:30:00,80.5,80.53,80.43,80.5,12001.0,79.13,79.1595,79.0612,79.13,12001.0
2024-05-09 11:35:00,80.49,80.49,80.35,80.36,21037.0,79.1202,79.1202,78.9826,78.9924,21037.0
2024-05-09 11:40:00,80.37,80.39,80.33,80.38,10605.0,79.0022,79.0219,78.9629,79.0121,10605.0
2024-05-09 11:45:00,80.36,80.42,80.3,80.39,16830.0,78.9924,79.0514,78.9334,79.0219,16830.0
2024-05-09 11:50:00,80.38,80.38,80.32,80.35,16313.0,79.0121,79.0121,78.9531,78.9826,16313.0
2024-05-09 11:55:00,80.33,80.36,80.26,80.3,11245.0,78.9629,78.9924,78.8941,78.9334,11245.0
2024-05-09 12:00:00,80.28,80.37,80.28,80.33,7011.0,78.9138,79.0022,78.9138,78.9629,7011.0
2024-05-09 12:05:00,80.33,80.33,80.24,80.29,10892.0,78.9629,78.9629,78.8744,78.9236,10892.0
2024-05-09 12:10:00,80.29,80.35,80.28,80.29,10059.0,78.9236,78.9826,78.9138,78.9236,10059.0
2024-05-09 12:15:00,80.32,80.33,80.21,80.26,9601.0,78.9531,78.9629,78.845,78.8941,9601.0
2024-05-09 12:20:00,80.25,80.35,80.25,80.35,4634.0,78.8843,78.9826,78.8843,78.9826,4634.0
2024-05-09 12:25:00,80.35,80.37,80.29,80.3,5973.0,78.9826,79.0022,78.9236,78.9334,5973.0
2024-05-09 12:30:00,80.28,80.36,80.26,80.32,20683.0,78.9138,78.9924,78.8941,78.9531,20683.0
2024-05-09 12:35:00,80.33,80.46,80.33,80.44,13918.0,78.9629,79.0907,78.9629,79.071,13918.0
2024-05-09 12:40:00,80.45,80.48,80.43,80.48,5185.0,79.0809,79.1104,79.0612,79.1104,5185.0
2024-05-09 12:45:00,80.48,80.54,80.44,80.48,15635.0,79.1104,79.1693,79.071,79.1104,15635.0
2024-05-09 12:50:00,80.47,80.57,80.47,80.56,6664.0,79.1005,79.1988,79.1005,79.189,6664.0
2024-05-09 12:55:00,80.56,80.6,80.52,80.56,12237.0,79.189,79.2283,79.1497,79.189,12237.0
2024-05-09 13:00:00,80.54,80.77,80.52,80.74,31802.0,79.1693,79.3954,79.1497,79.3659,31802.0
2024-05-09 13:05:00,80.72,80.72,80.6,80.61,18651.0,79.3463,79.3463,79.2283,79.2382,18651.0
2024-05-09 13:10:00,80.61,80.73,80.6,80.68,13414.0,79.2382,79.3561,79.2283,79.307,13414.0
2024-05-09 13:15:00,80.68,80.68,80.61,80.64,15247.0,79.307,79.307,79.2382,79.2676,15247.0
2024-05-09 13:20:00,80.62,80.64,80.55,80.58,40078.0,79.248,79.2676,79.1792,79.2087,40078.0
2024-05-09 13:25:00,80.59,80.83,80.59,80.83,18603.0,79.2185,79.4544,79.2185,79.4544,18603.0
2024-05-09 13:30:00,80.85,80.88,80.78,80.86,15684.0,79.4741,79.5036,79.4053,79.4839,15684.0
2024-05-09 13:35:00,80.85,80.93,80.83,80.89,18839.0,79.4741,79.5527,79.4544,79.5134,18839.0
2024-05-09 13:40:00,80.88,80.91,80.84,80.89,7107.0,79.5036,79.533,79.4642,79.5134,7107.0
2024-05-09 13:45:00,80.93,80.97,80.85,80.86,9739.0,79.5527,79.592,79.4741,79.4839,9739.0
2024-05-09 13:50:00,80.84,80.86,80.81,80.85,7935.0,79.4642,79.4839,79.4347,79.4741,7935.0
2024-05-09 13:55:00,80.83,80.86,80.82,80.86,5962.0,79.4544,79.4839,79.4446,79.4839,5962.0
2024-05-09 14:00:00,80.85,80.86,80.78,80.82,5226.0,79.4741,79.4839,79.4053,79.4446,5226.0
2024-05-09 14:05:00,80.83,80.87,80.82,80.83,4000.0,79.4544,79.4937,79.4446,79.4544,4000.0
2024-05-09 14:10:00,80.82,80.87,80.8,80.82,5620.0,79.4446,79.4937,79.4249,79.4446,5620.0
2024-05-09 14:15:00,80.79,80.94,80.79,80.9,8329.0,79.4151,79.5625,79.4151,79.5232,8329.0
2024-05-09 14:20:00,80.9,80.9,80.8,80.81,5982.0,79.5232,79.5232,79.4249,79.4347,5982.0
2024-05-09 14:25:00,80.86,80.98,80.85,80.98,12759.0,79.4839,79.6019,79.4741,79.6019,12759.0
2024-05-09 14:30:00,80.98,81.04,80.96,80.97,108557.0,79.6019,79.6608,79.5822,79.592,108557.0
2024-05-09 14:35:00,80.99,81.15,80.98,81.11,10518.0,79.6117,79.769,79.6019,79.7296,10518.0
2024-05-09 14:40:00,81.11,81.17,81.09,81.15,13936.0,79.7296,79.7886,79.71,79.769,13936.0
2024-05-09 14:45:00,81.17,81.24,81.16,81.17,61002.0,79.7886,79.8574,79.7788,79.7886,61002.0
2024-05-09 14:50:00,81.21,81.28,81.2,81.22,11793.0,79.8279,79.8967,79.8181,79.8378,11793.0
2024-05-09 14:55:00,81.22,81.3,81.22,81.23,15350.0,79.8378,79.9164,79.8378,79.8476,15350.0
2024-05-09 15:00:00,81.25,81.25,81.18,81.24,12399.0,79.8673,79.8673,79.7985,79.8574,12399.0
2024-05-09 15:05:00,81.26,81.32,81.26,81.26,16287.0,79.8771,79.9361,79.8771,79.8771,16287.0
2024-05-09 15:10:00,81.28,81.3,81.22,81.3,15234.0,79.8967,79.9164,79.8378,79.9164,15234.0
2024-05-09 15:15:00,81.29,81.31,81.22,81.28,30483.0,79.9066,79.9262,79.8378,79.8967,30483.0
2024-05-09 15:20:00,81.29,81.34,81.24,81.33,15620.0,79.9066,79.9557,79.8574,79.9459,15620.0
2024-05-09 15:25:00,81.31,81.36,81.28,81.28,9648.0,79.9262,79.9754,79.8967,79.8967,9648.0
2024-05-09 15:30:00,81.27,81.33,81.24,81.32,6821.0,79.8869,79.9459,79.8574,79.9361,6821.0
2024-05-09 15:35:00,81.33,81.38,81.3,81.33,13862.0,79.9459,79.995,79.9164,79.9459,13862.0
2024-05-09 15:40:00,81.3,81.35,81.24,81.32,17373.0,79.9164,79.9656,79.8574,79.9361,17373.0
2024-05-09 15:45:00,81.31,81.35,81.29,81.33,13821.0,79.9262,79.9656,79.9066,79.9459,13821.0
2024-05-09 15:50:00,81.32,81.5,81.32,81.38,25757.0,79.9361,80.113,79.9361,79.995,25757.0
2024-05-09 15:55:00,81.38,81.4,81.3,81.39,38265.0,79.995,80.0147,79.9164,80.0049,38265.0
2024-05-10 09:30:00,82.12,82.2,81.96,82.19,91877.0,80.7225,80.8011,80.5652,80.7913,91877.0
2024-05-10 09:35:00,82.17,82.5,82.11,82.47,101061.0,80.7716,81.096,80.7126,81.0665,101061.0
2024-05-10 09:40:00,82.48,82.51,82.25,82.29,62070.0,81.0763,81.1058,80.8502,80.8896,62070.0
2024-05-10 09:45:00,82.29,82.39,82.27,82.34,44670.0,80.8896,80.9879,80.8699,80.9387,44670.0
2024-05-10 09:50:00,82.34,82.37,82.24,82.32,49872.0,80.9387,80.9682,80.8404,80.9191,49872.0
2024-05-10 09:55:00,82.31,82.43,82.29,82.37,32520.0,80.9092,81.0272,80.8896,80.9682,32520.0
2024-05-10 10:00:00,82.34,82.35,81.97,82.11,124547.0,80.9387,80.9485,80.575,80.7126,124547.0
2024-05-10 10:05:00,82.11,82.32,82.1,82.26,73852.0,80.7126,80.9191,80.7028,80.8601,73852.0
2024-05-10 10:10:00,82.26,82.3,82.15,82.24,81984.0,80.8601,80.8994,80.7519,80.8404,81984.0
2024-05-10 10:15:00,82.23,82.29,82.17,82.23,49329.0,80.8306,80.8896,80.7716,80.8306,49329.0
2024-05-10 10:20:00,82.21,82.28,82.11,82.27,68342.0,80.8109,80.8797,80.7126,80.8699,68342.0
2024-05-10 10:25:00,82.24,82.24,81.97,82.11,79222.0,80.8404,80.8404,80.575,80.7126,79222.0
2024-05-10 10:30:00,82.12,82.18,82.04,82.11,50844.0,80.7225,80.7814,80.6438,80.7126,50844.0
2024-05-10 10:35:00,82.11,82.2,82.01,82.19,36988.0,80.7126,80.8011,80.6143,80.7913,36988.0
2024-05-10 10:40:00,82.19,82.26,82.16,82.17,33413.0,80.7913,80.8601,80.7618,80.7716,33413.0
2024-05-10 10:45:00,82.18,82.19,82.08,82.09,26370.0,80.7814,80.7913,80.6831,80.693,26370.0
2024-05-10 10:50:00,82.06,82.1,81.68,81.72,62724.0,80.6635,80.7028,80.2899,80.3293,62724.0
2024-05-10 10:55:00,81.73,81.9,81.73,81.87,35524.0,80.3391,80.5062,80.3391,80.4767,35524.0
2024-05-10 11:00:00,81.87,81.92,81.73,81.74,38193.0,80.4767,80.5259,80.3391,80.3489,38193.0
2024-05-10 11:05:00,81.74,81.81,81.66,81.74,44536.0,80.3489,80.4177,80.2703,80.3489,44536.0
2024-05-10 11:10:00,81.75,81.83,81.69,81.81,20486.0,80.3588,80.4374,80.2998,80.4177,20486.0
2024-05-10 11:15:00,81.85,81.86,81.69,81.69,25751.0,80.457,80.4669,80.2998,80.2998,25751.0
2024-05-10 11:20:00,81.7,81.76,81.66,81.68,24208.0,80.3096,80.3686,80.2703,80.2899,24208.0
2024-05-10 11:25:00,81.68,81.82,81.66,81.75,22972.0,80.2899,80.4276,80.2703,80.3588,22972.0
2024-05-10 11:30:00,81.74,81.76,81.64,81.71,24802.0,80.3489,80.3686,80.2506,80.3194,24802.0
2024-05-10 11:35:00,81.7,81.73,81.51,81.6,30767.0,80.3096,80.3391,80.1228,80.2113,30767.0
2024-05-10 11:40:00,81.59,81.6,81.41,81.48,30898.0,80.2015,80.2113,80.0245,80.0933,30898.0
2024-05-10 11:45:00,81.47,81.63,81.44,81.61,10966.0,80.0835,80.2408,80.054,80.2211,10966.0
2024-05-10 11:50:00,81.62,81.69,81.59,81.59,18707.0,80.231,80.2998,80.2015,80.2015,18707.0
2024-05-10 11:55:00,81.6,81.75,81.6,81.72,13297.0,80.2113,80.3588,80.2113,80.3293,13297.0
2024-05-10 12:00:00,81.72,81.72,81.58,81.6,17633.0,80.3293,80.3293,80.1916,80.2113,17633.0
2024-05-10 12:05:00,81.62,81.81,81.57,81.77,33218.0,80.231,80.4177,80.1818,80.3784,33218.0
2024-05-10 12:10:00,81.78,81.92,81.73,81.91,34072.0,80.3882,80.5259,80.3391,80.516,34072.0
2024-05-10 12:15:00,81.92,81.96,81.86,81.88,19300.0,80.5259,80.5652,80.4669,80.4865,19300.0
2024-05-10 12:20:00,81.87,81.94,81.84,81.94,9489.0,80.4767,80.5455,80.4472,80.5455,9489.0
2024-05-10 12:25:00,81.97,81.97,81.8,81.86,20137.0,80.575,80.575,80.4079,80.4669,20137.0
2024-05-10 12:30:00,81.85,81.93,81.85,81.88,11891.0,80.457,80.5357,80.457,80.4865,11891.0
2024-05-10 12:35:00,81.89,81.94,81.82,81.89,11010.0,80.4964,80.5455,80.4276,80.4964,11010.0
2024-05-10 12:40:00,81.91,81.94,81.87,81.93,3420.0,80.516,80.5455,80.4767,80.5357,3420.0
2024-05-10 12:45:00,81.95,82.09,81.94,82.08,16014.0,80.5553,80.693,80.5455,80.6831,16014.0
2024-05-10 12:50:00,82.07,82.08,81.99,82.06,17291.0,80.6733,80.6831,80.5947,80.6635,17291.0
2024-05-10 12:55:00,82.06,82.06,81.98,81.99,7665.0,80.6635,80.6635,80.5848,80.5947,7665.0
2024-05-10 13:00:00,81.99,82.01,81.88,81.9,13125.0,80.5947,80.6143,80.4865,80.5062,13125.0
2024-05-10 13:05:00,81.92,81.96,81.86,81.86,20485.0,80.5259,80.5652,80.4669,80.4669,20485.0
2024-05-10 13:10:00,81.85,81.87,81.8,81.84,24519.0,80.457,80.4767,80.4079,80.4472,24519.0
2024-05-10 13:15:00,81.86,81.91,81.86,81.88,3660.0,80.4669,80.516,80.4669,80.4865,3660.0
2024-05-10 13:20:00,81.87,81.88,81.76,81.81,5857.0,80.4767,80.4865,80.3686,80.4177,5857.0
2024-05-10 13:25:00,81.79,81.83,81.76,81.81,15613.0,80.3981,80.4374,80.3686,80.4177,15613.0
2024-05-10 13:30:00,81.82,81.9,81.82,81.9,10612.0,80.4276,80.5062,80.4276,80.5062,10612.0
2024-05-10 13:35:00,81.88,81.9,81.82,81.89,11922.0,80.4865,80.5062,80.4276,80.4964,11922.0
2024-05-10 13:40:00,81.87,81.9,81.86,81.87,8171.0,80.4767,80.5062,80.4669,80.4767,8171.0
2024-05-10 13:45:00,81.89,81.9,81.78,81.82,8524.0,80.4964,80.5062,80.3882,80.4276,8524.0
2024-05-10 13:50:00,81.83,81.92,81.83,81.9,26395.0,80.4374,80.5259,80.4374,80.5062,26395.0
2024-05-10 13:55:00,81.89,81.98,81.85,81.97,17534.0,80.4964,80.5848,80.457,80.575,17534.0
2024-05-10 14:00:00,81.95,81.95,81.77,81.77,18581.0,80.5553,80.5553,80.3784,80.3784,18581.0
2024-05-10 14:05:00,81.8,81.89,81.74,81.89,12169.0,80.4079,80.4964,80.3489,80.4964,12169.0
2024-05-10 14:10:00,81.89,81.94,81.87,81.89,5060.0,80.4964,80.5455,80.4767,80.4964,5060.0
2024-05-10 14:15:00,81.89,81.95,81.87,81.95,10930.0,80.4964,80.5553,80.4767,80.5553,10930.0
2024-05-10 14:20:00,81.91,81.91,81.83,81.83,12944.0,80.516,80.516,80.4374,80.4374,12944.0
2024-05-10 14:25:00,81.83,81.89,81.8,81.88,7232.0,80.4374,80.4964,80.4079,80.4865,7232.0
2024-05-10 14:30:00,81.87,81.87,81.69,81.76,16070.0,80.4767,80.4767,80.2998,80.3686,16070.0
2024-05-10 14:35:00,81.75,81.77,81.68,81.72,14673.0,80.3588,80.3784,80.2899,80.3293,14673.0
2024-05-10 14:40:00,81.76,81.88,81.73,81.87,11671.0,80.3686,80.4865,80.3391,80.4767,11671.0
2024-05-10 14:45:00,81.86,81.92,81.84,81.92,7323.0,80.4669,80.5259,80.4472,80.5259,7323.0
2024-05-10 14:50:00,81.94,82.03,81.94,81.95,11126.0,80.5455,80.634,80.5455,80.5553,11126.0
2024-05-10 14:55:00,81.97,82.02,81.95,82.01,7562.0,80.575,80.6242,80.5553,80.6143,7562.0
2024-05-10 15:00:00,82.01,82.01,81.9,81.99,3698.0,80.6143,80.6143,80.5062,80.5947,3698.0
2024-05-10 15:05:00,81.99,82.04,81.95,82.03,7928.0,80.5947,80.6438,80.5553,80.634,7928.0
2024-05-10 15:10:00,82.02,82.1,82.0,82.06,10908.0,80.6242,80.7028,80.6045,80.6635,10908.0
2024-05-10 15:15:00,82.05,82.15,82.04,82.14,17576.0,80.6536,80.7519,80.6438,80.7421,17576.0
2024-05-10 15:20:00,82.14,82.16,82.07,82.14,8310.0,80.7421,80.7618,80.6733,80.7421,8310.0
2024-05-10 15:25:00,82.13,82.19,82.12,82.18,17961.0,80.7323,80.7913,80.7225,80.7814,17961.0
2024-05-10 15:30:00,82.18,82.24,82.1,82.2,9530.0,80.7814,80.8404,80.7028,80.8011,9530.0
2024-05-10 15:35:00,82.19,82.28,82.15,82.25,14857.0,80.7913,80.8797,80.7519,80.8502,14857.0
2024-05-10 15:40:00,82.26,82.28,82.11,82.11,18789.0,80.8601,80.8797,80.7126,80.7126,18789.0
2024-05-10 15:45:00,82.09,82.14,82.05,82.05,39822.0,80.693,80.7421,80.6536,80.6536,39822.0
2024-05-10 15:50:00,82.05,82.29,82.05,82.27,48696.0,80.6536,80.8896,80.6536,80.8699,48696.0
2024-05-10 15:55:00,82.29,82.29,82.03,82.06,37661.0,80.8896,80.8896,80.634,80.6635,37661.0
2024-05-13 09:30:00,82.78,82.92,82.59,82.59,87902.0,81.3712,81.5088,81.1845,81.1845,87902.0
2024-05-13 09:35:00,82.58,82.7,82.5,82.56,71692.0,81.1746,81.2926,81.096,81.155,71692.0
2024-05-13 09:40:00,82.57,82.77,82.48,82.74,57533.0,81.1648,81.3614,81.0763,81.3319,57533.0
2024-05-13 09:45:00,82.72,82.87,82.71,82.78,56360.0,81.3122,81.4597,81.3024,81.3712,56360.0
2024-05-13 09:50:00,82.79,82.81,82.64,82.67,36758.0,81.3811,81.4007,81.2336,81.2631,36758.0
2024-05-13 09:55:00,82.66,82.8,82.66,82.76,24027.0,81.2533,81.3909,81.2533,81.3516,24027.0
2024-05-13 10:00:00,82.76,82.76,82.63,82.68,22528.0,81.3516,81.3516,81.2238,81.2729,22528.0
2024-05-13 10:05:00,82.68,82.74,82.64,82.73,20920.0,81.2729,81.3319,81.2336,81.3221,20920.0
2024-05-13 10:10:00,82.72,82.72,82.62,82.62,25190.0,81.3122,81.3122,81.2139,81.2139,25190.0
2024-05-13 10:15:00,82.63,82.66,82.52,82.55,26285.0,81.2238,81.2533,81.1156,81.1451,26285.0
2024-05-13 10:20:00,82.54,82.63,82.52,82.56,14380.0,81.1353,81.2238,81.1156,81.155,14380.0
2024-05-13 10:25:00,82.55,82.64,82.53,82.53,10692.0,81.1451,81.2336,81.1255,81.1255,10692.0
2024-05-13 10:30:00,82.53,82.53,82.4,82.43,22047.0,81.1255,81.1255,80.9977,81.0272,22047.0
2024-05-13 10:35:00,82.42,82.52,82.39,82.48,9473.0,81.0173,81.1156,80.9879,81.0763,9473.0
2024-05-13 10:40:00,82.48,82.52,82.43,82.43,15777.0,81.0763,81.1156,81.0272,81.0272,15777.0
2024-05-13 10:45:00,82.41,82.41,82.32,82.34,6187.0,81.0075,81.0075,80.9191,80.9387,6187.0
2024-05-13 10:50:00,82.37,82.37,82.25,82.25,10777.0,80.9682,80.9682,80.8502,80.8502,10777.0
2024-05-13 10:55:00,82.26,82.33,82.21,82.33,27643.0,80.8601,80.9289,80.8109,80.9289,27643.0
2024-05-13 11:00:00,82.33,82.34,82.14,82.19,19628.0,80.9289,80.9387,80.7421,80.7913,19628.0
2024-05-13 11:05:00,82.18,82.25,82.15,82.24,12915.0,80.7814,80.8502,80.7519,80.8404,12915.0
2024-05-13 11:10:00,82.26,82.33,82.26,82.3,11010.0,80.8601,80.9289,80.8601,80.8994,11010.0
2024-05-13 11:15:00,82.3,82.37,82.29,82.35,13956.0,80.8994,80.9682,80.8896,80.9485,13956.0
2024-05-13 11:20:00,82.35,82.37,82.31,82.34,15038.0,80.9485,80.9682,80.9092,80.9387,15038.0
2024-05-13 11:25:00,82.33,82.33,82.09,82.13,17490.0,80.9289,80.9289,80.693,80.7323,17490.0
2024-05-13 11:30:00,82.12,82.12,81.9,82.0,37781.0,80.7225,80.7225,80.5062,80.6045,37781.0
2024-05-13 11:35:00,82.01,82.02,81.96,81.98,6177.0,80.6143,80.6242,80.5652,80.5848,6177.0
2024-05-13 11:40:00,81.98,82.01,81.98,82.0,11434.0,80.5848,80.6143,80.5848,80.6045,11434.0
2024-05-13 11:45:00,82.0,82.0,81.95,81.97,4777.0,80.6045,80.6045,80.5553,80.575,4777.0
2024-05-13 11:50:00,81.99,82.07,81.97,82.06,7391.0,80.5947,80.6733,80.575,80.6635,7391.0
2024-05-13 11:55:00,82.08,82.08,82.0,82.01,4758.0,80.6831,80.6831,80.6045,80.6143,4758.0
2024-05-13 12:00:00,82.0,82.07,82.0,82.03,10126.0,80.6045,80.6733,80.6045,80.634,10126.0
2024-05-13 12:05:00,82.02,82.13,82.02,82.12,5240.0,80.6242,80.7323,80.6242,80.7225,5240.0
2024-05-13 12:10:00,82.12,82.13,82.01,82.01,8690.0,80.7225,80.7323,80.6143,80.6143,8690.0
2024-05-13 12:15:00,82.01,82.04,81.98,82.02,4216.0,80.6143,80.6438,80.5848,80.6242,4216.0
2024-05-13 12:20:00,82.03,82.04,81.99,81.99,3015.0,80.634,80.6438,80.5947,80.5947,3015.0
2024-05-13 12:25:00,82.0,82.03,81.98,82.0,4312.0,80.6045,80.634,80.5848,80.6045,4312.0
2024-05-13 12:30:00,82.0,82.01,81.97,81.98,11348.0,80.6045,80.6143,80.575,80.5848,11348.0
2024-05-13 12:35:00,81.98,81.99,81.93,81.96,6871.0,80.5848,80.5947,80.5357,80.5652,6871.0
2024-05-13 12:40:00,81.96,81.97,81.91,81.93,7316.0,80.5652,80.575,80.516,80.5357,7316.0
2024-05-13 12:45:00,81.92,81.99,81.92,81.99,39835.0,80.5259,80.5947,80.5259,80.5947,39835.0
2024-05-13 12:50:00,81.97,81.98,81.9,81.91,14520.0,80.575,80.5848,80.5062,80.516,14520.0
2024-05-13 12:55:00,81.9,81.94,81.85,81.85,11203.0,80.5062,80.5455,80.457,80.457,11203.0
2024-05-13 13:00:00,81.84,81.84,81.65,81.65,44795.0,80.4472,80.4472,80.2605,80.2605,44795.0
2024-05-13 13:05:00,81.66,81.67,81.46,81.49,32736.0,80.2703,80.2801,80.0737,80.1032,32736.0
2024-05-13 13:10:00,81.47,81.57,81.35,81.55,27033.0,80.0835,80.1818,79.9656,80.1622,27033.0
2024-05-13 13:15:00,81.55,81.72,81.53,81.63,31023.0,80.1622,80.3293,80.1425,80.2408,31023.0
2024-05-13 13:20:00,81.63,81.72,81.63,81.65,12424.0,80.2408,80.3293,80.2408,80.2605,12424.0
2024-05-13 13:25:00,81.64,81.68,81.62,81.67,9972.0,80.2506,80.2899,80.231,80.2801,9972.0
2024-05-13 13:30:00,81.67,81.72,81.62,81.62,10618.0,80.2801,80.3293,80.231,80.231,10618.0
2024-05-13 13:35:00,81.62,81.66,81.61,81.61,2091.0,80.231,80.2703,80.2211,80.2211,2091.0
2024-05-13 13:40:00,81.61,81.62,81.55,81.61,11374.0,80.2211,80.231,80.1622,80.2211,11374.0
2024-05-13 13:45:00,81.59,81.63,81.52,81.56,12612.0,80.2015,80.2408,80.1327,80.172,12612.0
2024-05-13 13:50:00,81.54,81.58,81.5,81.58,13791.0,80.1523,80.1916,80.113,80.1916,13791.0
2024-05-13 13:55:00,81.56,81.62,81.54,81.6,9323.0,80.172,80.231,80.1523,80.2113,9323.0
2024-05-13 14:00:00,81.58,81.58,81.47,81.53,6727.0,80.1916,80.1916,80.0835,80.1425,6727.0
2024-05-13 14:05:00,81.52,81.56,81.5,81.55,2619.0,80.1327,80.172,80.113,80.1622,2619.0
2024-05-13 14:10:00,81.55,81.62,81.55,81.59,3580.0,80.1622,80.231,80.1622,80.2015,3580.0
2024-05-13 14:15:00,81.59,81.65,81.56,81.62,14852.0,80.2015,80.2605,80.172,80.231,14852.0
2024-05-13 14:20:00,81.66,81.69,81.64,81.68,5116.0,80.2703,80.2998,80.2506,80.2899,5116.0
2024-05-13 14:25:00,81.66,81.71,81.65,81.68,9833.0,80.2703,80.3194,80.2605,80.2899,9833.0
2024-05-13 14:30:00,81.69,81.76,81.67,81.75,22958.0,80.2998,80.3686,80.2801,80.3588,22958.0
2024-05-13 14:35:00,81.76,81.77,81.74,81.74,5738.0,80.3686,80.3784,80.3489,80.3489,5738.0
2024-05-13 14:40:00,81.7,81.74,81.68,81.74,16389.0,80.3096,80.3489,80.2899,80.3489,16389.0
2024-05-13 14:45:00,81.73,81.75,81.64,81.64,7303.0,80.3391,80.3588,80.2506,80.2506,7303.0
2024-05-13 14:50:00,81.64,81.65,81.59,81.62,5000.0,80.2506,80.2605,80.2015,80.231,5000.0
2024-05-13 14:55:00,81.6,81.65,81.58,81.65,3290.0,80.2113,80.2605,80.1916,80.2605,3290.0
2024-05-13 15:00:00,81.63,81.69,81.62,81.67,6545.0,80.2408,80.2998,80.231,80.2801,6545.0
2024-05-13 15:05:00,81.68,81.69,81.6,81.63,3826.0,80.2899,80.2998,80.2113,80.2408,3826.0
2024-05-13 15:10:00,81.59,81.7,81.56,81.7,5322.0,80.2015,80.3096,80.172,80.3096,5322.0
2024-05-13 15:15:00,81.71,81.8,81.71,81.8,4500.0,80.3194,80.4079,80.3194,80.4079,4500.0
2024-05-13 15:20:00,81.8,81.8,81.6,81.61,11229.0,80.4079,80.4079,80.2113,80.2211,11229.0
2024-05-13 15:25:00,81.63,81.66,81.52,81.62,3943.0,80.2408,80.2703,80.1327,80.231,3943.0
2024-05-13 15:30:00,81.65,81.73,81.64,81.72,9810.0,80.2605,80.3391,80.2506,80.3293,9810.0
2024-05-13 15:35:00,81.71,81.81,81.7,81.78,11690.0,80.3194,80.4177,80.3096,80.3882,11690.0
2024-05-13 15:40:00,81.81,81.81,81.73,81.77,23386.0,80.4177,80.4177,80.3391,80.3784,23386.0
2024-05-13 15:45:00,81.76,81.76,81.6,81.6,17927.0,80.3686,80.3686,80.2113,80.2113,17927.0
2024-05-13 15:50:00,81.61,81.7,81.61,81.62,28632.0,80.2211,80.3096,80.2211,80.231,28632.0
2024-05-13 15:55:00,81.61,81.64,81.48,81.61,63726.0,80.2211,80.2506,80.0933,80.2211,63726.0
2024-05-14 09:30:00,81.68,82.05,81.5,81.73,109347.0,80.2899,80.6536,80.113,80.3391,109347.0
2024-05-14 09:35:00,81.72,81.96,81.57,81.93,41655.0,80.3293,80.5652,80.1818,80.5357,41655.0
2024-05-14 09:40:00,81.93,82.1,81.89,81.91,60220.0,80.5357,80.7028,80.4964,80.516,60220.0
2024-05-14 09:45:00,81.91,81.94,81.73,81.73,38575.0,80.516,80.5455,80.3391,80.3391,38575.0
2024-05-14 09:50:00,81.77,81.96,81.76,81.88,41508.0,80.3784,80.5652,80.3686,80.4865,41508.0
2024-05-14 09:55:00,81.86,81.92,81.77,81.9,31628.0,80.4669,80.5259,80.3784,80.5062,31628.0
2024-05-14 10:00:00,81.9,82.05,81.88,82.03,34314.0,80.5062,80.6536,80.4865,80.634,34314.0
2024-05-14 10:05:00,82.02,82.12,81.95,82.12,32919.0,80.6242,80.7225,80.5553,80.7225,32919.0
2024-05-14 10:10:00,82.13,82.26,82.02,82.03,40161.0,80.7323,80.8601,80.6242,80.634,40161.0
2024-05-14 10:15:00,82.04,82.07,81.67,81.67,31552.0,80.6438,80.6733,80.2801,80.2801,31552.0
2024-05-14 10:20:00,81.72,82.0,81.71,81.99,34921.0,80.3293,80.6045,80.3194,80.5947,34921.0
2024-05-14 10:25:00,82.0,82.11,81.94,82.0,39830.0,80.6045,80.7126,80.5455,80.6045,39830.0
2024-05-14 10:30:00,81.99,82.03,81.88,81.95,21509.0,80.5947,80.634,80.4865,80.5553,21509.0
2024-05-14 10:35:00,81.94,81.95,81.38,81.53,51472.0,80.5455,80.5553,79.995,80.1425,51472.0
2024-05-14 10:40:00,81.52,81.65,81.39,81.65,54301.0,80.1327,80.2605,80.0049,80.2605,54301.0
2024-05-14 10:45:00,81.64,81.69,81.51,81.63,23754.0,80.2506,80.2998,80.1228,80.2408,23754.0
2024-05-14 10:50:00,81.62,81.76,81.57,81.66,17486.0,80.231,80.3686,80.1818,80.2703,17486.0
2024-05-14 10:55:00,81.67,81.83,81.66,81.83,10231.0,80.2801,80.4374,80.2703,80.4374,10231.0
2024-05-14 11:00:00,81.88,81.91,81.76,81.81,6850.0,80.4865,80.516,80.3686,80.4177,6850.0
2024-05-14 11:05:00,81.79,81.82,81.75,81.81,14140.0,80.3981,80.4276,80.3588,80.4177,14140.0
2024-05-14 11:10:00,81.82,81.83,81.74,81.77,10310.0,80.4276,80.4374,80.3489,80.3784,10310.0
2024-05-14 11:15:00,81.78,81.88,81.67,81.7,11219.0,80.3882,80.4865,80.2801,80.3096,11219.0
2024-05-14 11:20:00,81.7,81.7,81.6,81.64,11310.0,80.3096,80.3096,80.2113,80.2506,11310.0
2024-05-14 11:25:00,81.58,81.62,81.57,81.59,3720.0,80.1916,80.231,80.1818,80.2015,3720.0
2024-05-14 11:30:00,81.55,81.55,81.46,81.51,13982.0,80.1622,80.1622,80.0737,80.1228,13982.0
2024-05-14 11:35:00,81.5,81.55,81.45,81.49,17397.0,80.113,80.1622,80.0639,80.1032,17397.0
2024-05-14 11:40:00,81.51,81.6,81.46,81.48,8812.0,80.1228,80.2113,80.0737,80.0933,8812.0
2024-05-14 11:45:00,81.48,81.57,81.42,81.53,9844.0,80.0933,80.1818,80.0344,80.1425,9844.0
2024-05-14 11:50:00,81.5,81.56,81.48,81.51,5144.0,80.113,80.172,80.0933,80.1228,5144.0
2024-05-14 11:55:00,81.53,81.54,81.49,81.49,4844.0,80.1425,80.1523,80.1032,80.1032,4844.0
2024-05-14 12:00:00,81.48,81.51,81.43,81.48,7600.0,80.0933,80.1228,80.0442,80.0933,7600.0
2024-05-14 12:05:00,81.44,81.51,81.44,81.5,6909.0,80.054,80.1228,80.054,80.113,6909.0
2024-05-14 12:10:00,81.49,81.53,81.45,81.47,4518.0,80.1032,80.1425,80.0639,80.0835,4518.0
2024-05-14 12:15:00,81.47,81.51,81.44,81.48,3704.0,80.0835,80.1228,80.054,80.0933,3704.0
2024-05-14 12:20:00,81.48,81.57,81.46,81.53,6517.0,80.0933,80.1818,80.0737,80.1425,6517.0
2024-05-14 12:25:00,81.51,81.58,81.51,81.55,7837.0,80.1228,80.1916,80.1228,80.1622,7837.0
2024-05-14 12:30:00,81.55,81.55,81.5,81.52,4000.0,80.1622,80.1622,80.113,80.1327,4000.0
2024-05-14 12:35:00,81.52,81.55,81.42,81.44,6027.0,80.1327,80.1622,80.0344,80.054,6027.0
2024-05-14 12:40:00,81.41,81.44,81.36,81.41,11471.0,80.0245,80.054,79.9754,80.0245,11471.0
2024-05-14 12:45:00,81.39,81.48,81.39,81.46,14306.0,80.0049,80.0933,80.0049,80.0737,14306.0
2024-05-14 12:50:00,81.45,81.49,81.41,81.45,8340.0,80.0639,80.1032,80.0245,80.0639,8340.0
2024-05-14 12:55:00,81.46,81.48,81.42,81.45,3144.0,80.0737,80.0933,80.0344,80.0639,3144.0
2024-05-14 13:00:00,81.43,81.43,81.26,81.28,25549.0,80.0442,80.0442,79.8771,79.8967,25549.0
2024-05-14 13:05:00,81.32,81.32,81.23,81.25,11516.0,79.9361,79.9361,79.8476,79.8673,11516.0
2024-05-14 13:10:00,81.26,81.28,81.2,81.22,7117.0,79.8771,79.8967,79.8181,79.8378,7117.0
2024-05-14 13:15:00,81.2,81.27,81.17,81.27,9411.0,79.8181,79.8869,79.7886,79.8869,9411.0
2024-05-14 13:20:00,81.26,81.29,81.19,81.27,6633.0,79.8771,79.9066,79.8083,79.8869,6633.0
2024-05-14 13:25:00,81.26,81.3,81.25,81.28,4724.0,79.8771,79.9164,79.8673,79.8967,4724.0
2024-05-14 13:30:00,81.28,81.31,81.25,81.26,5147.0,79.8967,79.9262,79.8673,79.8771,5147.0
2024-05-14 13:35:00,81.26,81.35,81.26,81.34,3600.0,79.8771,79.9656,79.8771,79.9557,3600.0
2024-05-14 13:40:00,81.36,81.45,81.35,81.43,12708.0,79.9754,80.0639,79.9656,80.0442,12708.0
2024-05-14 13:45:00,81.43,81.43,81.35,81.38,6198.0,80.0442,80.0442,79.9656,79.995,6198.0
2024-05-14 13:50:00,81.36,81.39,81.31,81.39,2600.0,79.9754,80.0049,79.9262,80.0049,2600.0
2024-05-14 13:55:00,81.4,81.4,81.33,81.36,3700.0,80.0147,80.0147,79.9459,79.9754,3700.0
2024-05-14 14:00:00,81.4,81.46,81.4,81.45,5726.0,80.0147,80.0737,80.0147,80.0639,5726.0
2024-05-14 14:05:00,81.45,81.59,81.45,81.57,13569.0,80.0639,80.2015,80.0639,80.1818,13569.0
2024-05-14 14:10:00,81.58,81.85,81.58,81.81,22956.0,80.1916,80.457,80.1916,80.4177,22956.0
2024-05-14 14:15:00,81.81,81.87,81.77,81.81,21320.0,80.4177,80.4767,80.3784,80.4177,21320.0
2024-05-14 14:20:00,81.85,81.89,81.84,81.89,1230.0,80.457,80.4964,80.4472,80.4964,1230.0
2024-05-14 14:25:00,81.85,81.91,81.84,81.91,4900.0,80.457,80.516,80.4472,80.516,4900.0
2024-05-14 14:30:00,81.91,82.12,81.88,82.11,13341.0,80.516,80.7225,80.4865,80.7126,13341.0
2024-05-14 14:35:00,82.11,82.22,82.03,82.18,14691.0,80.7126,80.8208,80.634,80.7814,14691.0
2024-05-14 14:40:00,82.21,82.46,82.21,82.32,21901.0,80.8109,81.0567,80.8109,80.9191,21901.0
2024-05-14 14:45:00,82.33,82.34,82.16,82.25,15226.0,80.9289,80.9387,80.7618,80.8502,15226.0
2024-05-14 14:50:00,82.27,82.27,82.18,82.26,16137.0,80.8699,80.8699,80.7814,80.8601,16137.0
2024-05-14 14:55:00,82.26,82.38,82.25,82.34,26749.0,80.8601,80.978,80.8502,80.9387,26749.0
2024-05-14 15:00:00,82.34,82.41,82.27,82.28,12045.0,80.9387,81.0075,80.8699,80.8797,12045.0
2024-05-14 15:05:00,82.28,82.31,82.21,82.31,5972.0,80.8797,80.9092,80.8109,80.9092,5972.0
2024-05-14 15:10:00,82.32,82.37,82.3,82.34,8009.0,80.9191,80.9682,80.8994,80.9387,8009.0
2024-05-14 15:15:00,82.28,82.52,82.28,82.5,15820.0,80.8797,81.1156,80.8797,81.096,15820.0
2024-05-14 15:20:00,82.49,82.67,82.46,82.59,19145.0,81.0862,81.2631,81.0567,81.1845,19145.0
2024-05-14 15:25:00,82.56,82.57,82.42,82.49,24896.0,81.155,81.1648,81.0173,81.0862,24896.0
2024-05-14 15:30:00,82.46,82.46,82.36,82.38,14866.0,81.0567,81.0567,80.9584,80.978,14866.0
2024-05-14 15:35:00,82.37,82.39,82.3,82.31,10927.0,80.9682,80.9879,80.8994,80.9092,10927.0
2024-05-14 15:40:00,82.3,82.55,82.3,82.54,11500.0,80.8994,81.1451,80.8994,81.1353,11500.0
2024-05-14 15:45:00,82.53,82.55,82.36,82.36,23551.0,81.1255,81.1451,80.9584,80.9584,23551.0
2024-05-14 15:50:00,82.37,82.52,82.34,82.47,27974.0,80.9682,81.1156,80.9387,81.0665,27974.0
2024-05-14 15:55:00,82.49,82.49,82.26,82.28,43104.0,81.0862,81.0862,80.8601,80.8797,43104.0
2024-05-15 09:30:00,83.25,83.72,83.19,83.67,113156.0,81.8332,82.2952,81.7742,82.2461,113156.0
2024-05-15 09:35:00,83.68,83.8,83.43,83.62,72307.0,82.2559,82.3739,82.0102,82.1969,72307.0
2024-05-15 09:40:00,83.62,83.77,83.46,83.53,67910.0,82.1969,82.3444,82.0396,82.1085,67910.0
2024-05-15 09:45:00,83.49,83.59,83.38,83.42,49805.0,82.0691,82.1674,81.961,82.0003,49805.0
2024-05-15 09:50:00,83.41,83.41,83.16,83.18,51166.0,81.9905,81.9905,81.7448,81.7644,51166.0
2024-05-15 09:55:00,83.22,83.25,83.09,83.14,20601.0,81.8037,81.8332,81.6759,81.7251,20601.0
2024-05-15 10:00:00,83.16,83.34,83.1,83.33,28157.0,81.7448,81.9217,81.6858,81.9119,28157.0
2024-05-15 10:05:00,83.29,83.42,83.23,83.31,22586.0,81.8725,82.0003,81.8136,81.8922,22586.0
2024-05-15 10:10:00,83.31,83.35,83.16,83.19,16025.0,81.8922,81.9315,81.7448,81.7742,16025.0
2024-05-15 10:15:00,83.2,83.29,83.12,83.22,19258.0,81.7841,81.8725,81.7054,81.8037,19258.0
2024-05-15 10:20:00,83.23,83.28,83.18,83.23,28578.0,81.8136,81.8627,81.7644,81.8136,28578.0
2024-05-15 10:25:00,83.24,83.26,83.15,83.22,23009.0,81.8234,81.8431,81.7349,81.8037,23009.0
2024-05-15 10:30:00,83.25,83.45,83.24,83.42,29082.0,81.8332,82.0298,81.8234,82.0003,29082.0
2024-05-15 10:35:00,83.42,83.58,83.42,83.45,33809.0,82.0003,82.1576,82.0003,82.0298,33809.0
2024-05-15 10:40:00,83.47,83.65,83.43,83.65,13215.0,82.0495,82.2264,82.0102,82.2264,13215.0
2024-05-15 10:45:00,83.66,83.66,83.54,83.58,11175.0,82.2362,82.2362,82.1183,82.1576,11175.0
2024-05-15 10:50:00,83.59,83.61,83.51,83.53,14757.0,82.1674,82.1871,82.0888,82.1085,14757.0
2024-05-15 10:55:00,83.53,83.63,83.53,83.56,14581.0,82.1085,82.2068,82.1085,82.1379,14581.0
2024-05-15 11:00:00,83.58,83.62,83.53,83.56,10800.0,82.1576,82.1969,82.1085,82.1379,10800.0
2024-05-15 11:05:00,83.56,83.88,83.56,83.82,34260.0,82.1379,82.4525,82.1379,82.3935,34260.0
2024-05-15 11:10:00,83.78,83.91,83.77,83.88,25990.0,82.3542,82.482,82.3444,82.4525,25990.0
2024-05-15 11:15:00,83.88,83.97,83.85,83.95,31343.0,82.4525,82.541,82.423,82.5213,31343.0
2024-05-15 11:20:00,83.98,83.99,83.92,83.95,11568.0,82.5508,82.5606,82.4918,82.5213,11568.0
2024-05-15 11:25:00,83.97,84.07,83.9,84.05,16277.0,82.541,82.6393,82.4722,82.6196,16277.0
2024-05-15 11:30:00,84.07,84.09,83.93,83.94,14927.0,82.6393,82.6589,82.5017,82.5115,14927.0
2024-05-15 11:35:00,83.92,83.92,83.74,83.76,18128.0,82.4918,82.4918,82.3149,82.3345,18128.0
2024-05-15 11:40:00,83.78,83.88,83.78,83.85,6125.0,82.3542,82.4525,82.3542,82.423,6125.0
2024-05-15 11:45:00,83.79,83.88,83.76,83.76,8569.0,82.364,82.4525,82.3345,82.3345,8569.0
2024-05-15 11:50:00,83.76,83.79,83.74,83.79,3814.0,82.3345,82.364,82.3149,82.364,3814.0
2024-05-15 11:55:00,83.8,83.83,83.74,83.82,10623.0,82.3739,82.4034,82.3149,82.3935,10623.0
2024-05-15 12:00:00,83.83,83.83,83.67,83.75,31108.0,82.4034,82.4034,82.2461,82.3247,31108.0
2024-05-15 12:05:00,83.72,83.75,83.57,83.75,14119.0,82.2952,82.3247,82.1478,82.3247,14119.0
2024-05-15 12:10:00,83.75,83.81,83.75,83.79,11900.0,82.3247,82.3837,82.3247,82.364,11900.0
2024-05-15 12:15:00,83.79,83.79,83.73,83.76,5019.0,82.364,82.364,82.3051,82.3345,5019.0
2024-05-15 12:20:00,83.74,83.78,83.68,83.76,14508.0,82.3149,82.3542,82.2559,82.3345,14508.0
2024-05-15 12:25:00,83.75,83.79,83.73,83.79,10305.0,82.3247,82.364,82.3051,82.364,10305.0
2024-05-15 12:30:00,83.8,83.87,83.75,83.87,7682.0,82.3739,82.4427,82.3247,82.4427,7682.0
2024-05-15 12:35:00,83.89,83.93,83.86,83.87,25906.0,82.4623,82.5017,82.4328,82.4427,25906.0
2024-05-15 12:40:00,83.89,83.98,83.89,83.97,8831.0,82.4623,82.5508,82.4623,82.541,8831.0
2024-05-15 12:45:00,83.97,84.08,83.96,84.0,12253.0,82.541,82.6491,82.5311,82.5705,12253.0
2024-05-15 12:50:00,84.0,84.06,83.97,84.05,8259.0,82.5705,82.6294,82.541,82.6196,8259.0
2024-05-15 12:55:00,84.09,84.13,84.04,84.08,7902.0,82.6589,82.6982,82.6098,82.6491,7902.0
2024-05-15 13:00:00,84.11,84.13,84.09,84.13,4695.0,82.6786,82.6982,82.6589,82.6982,4695.0
2024-05-15 13:05:00,84.13,84.15,84.07,84.07,6420.0,82.6982,82.7179,82.6393,82.6393,6420.0
2024-05-15 13:10:00,84.08,84.18,84.08,84.18,19086.0,82.6491,82.7474,82.6491,82.7474,19086.0
2024-05-15 13:15:00,84.19,84.22,84.15,84.21,15100.0,82.7572,82.7867,82.7179,82.7769,15100.0
2024-05-15 13:20:00,84.2,84.21,84.1,84.12,12797.0,82.7671,82.7769,82.6688,82.6884,12797.0
2024-05-15 13:25:00,84.14,84.19,84.08,84.19,4487.0,82.7081,82.7572,82.6491,82.7572,4487.0
2024-05-15 13:30:00,84.19,84.19,84.08,84.15,4940.0,82.7572,82.7572,82.6491,82.7179,4940.0
2024-05-15 13:35:00,84.16,84.2,84.08,84.09,5757.0,82.7277,82.7671,82.6491,82.6589,5757.0
2024-05-15 13:40:00,84.04,84.06,83.99,84.06,7209.0,82.6098,82.6294,82.5606,82.6294,7209.0
2024-05-15 13:45:00,84.08,84.08,83.87,83.97,5381.0,82.6491,82.6491,82.4427,82.541,5381.0
2024-05-15 13:50:00,83.96,84.16,83.96,84.16,2960.0,82.5311,82.7277,82.5311,82.7277,2960.0
2024-05-15 13:55:00,84.16,84.17,84.09,84.12,4274.0,82.7277,82.7376,82.6589,82.6884,4274.0
2024-05-15 14:00:00,84.08,84.09,84.03,84.09,4945.0,82.6491,82.6589,82.5999,82.6589,4945.0
2024-05-15 14:05:00,84.11,84.12,84.08,84.11,3182.0,82.6786,82.6884,82.6491,82.6786,3182.0
2024-05-15 14:10:00,84.14,84.23,84.09,84.23,7954.0,82.7081,82.7965,82.6589,82.7965,7954.0
2024-05-15 14:15:00,84.23,84.24,84.01,84.1,34058.0,82.7965,82.8064,82.5803,82.6688,34058.0
2024-05-15 14:20:00,84.09,84.1,84.0,84.03,4537.0,82.6589,82.6688,82.5705,82.5999,4537.0
2024-05-15 14:25:00,84.05,84.09,84.0,84.08,4639.0,82.6196,82.6589,82.5705,82.6491,4639.0
2024-05-15 14:30:00,84.06,84.06,83.96,83.96,8899.0,82.6294,82.6294,82.5311,82.5311,8899.0
2024-05-15 14:35:00,83.96,84.06,83.92,84.06,14252.0,82.5311,82.6294,82.4918,82.6294,14252.0
2024-05-15 14:40:00,83.99,84.02,83.95,83.98,2798.0,82.5606,82.5901,82.5213,82.5508,2798.0
2024-05-15 14:45:00,84.01,84.01,83.97,83.97,2575.0,82.5803,82.5803,82.541,82.541,2575.0
2024-05-15 14:50:00,83.97,84.08,83.97,84.08,7969.0,82.541,82.6491,82.541,82.6491,7969.0
2024-05-15 14:55:00,84.07,84.11,84.0,84.11,3585.0,82.6393,82.6786,82.5705,82.6786,3585.0
2024-05-15 15:00:00,84.09,84.1,84.01,84.08,11204.0,82.6589,82.6688,82.5803,82.6491,11204.0
2024-05-15 15:05:00,84.07,84.08,83.98,84.08,7034.0,82.6393,82.6491,82.5508,82.6491,7034.0
2024-05-15 15:10:00,84.07,84.13,84.07,84.08,8492.0,82.6393,82.6982,82.6393,82.6491,8492.0
2024-05-15 15:15:00,84.09,84.16,84.09,84.15,7598.0,82.6589,82.7277,82.6589,82.7179,7598.0
2024-05-15 15:20:00,84.12,84.23,84.12,84.14,8194.0,82.6884,82.7965,82.6884,82.7081,8194.0
2024-05-15 15:25:00,84.15,84.2,84.14,84.15,23816.0,82.7179,82.7671,82.7081,82.7179,23816.0
2024-05-15 15:30:00,84.12,84.21,84.08,84.21,16606.0,82.6884,82.7769,82.6491,82.7769,16606.0
2024-05-15 15:35:00,84.2,84.28,84.19,84.26,10829.0,82.7671,82.8457,82.7572,82.826,10829.0
2024-05-15 15:40:00,84.25,84.39,84.24,84.39,23016.0,82.8162,82.9538,82.8064,82.9538,23016.0
2024-05-15 15:45:00,84.38,84.42,84.32,84.32,16356.0,82.944,82.9833,82.885,82.885,16356.0
2024-05-15 15:50:00,84.3,84.49,84.28,84.48,46310.0,82.8654,83.0521,82.8457,83.0423,46310.0
2024-05-15 15:55:00,84.48,84.68,84.41,84.55,108846.0,83.0423,83.2389,82.9735,83.1111,108846.0
2024-05-16 09:30:00,84.76,84.96,84.73,84.85,73308.0,83.3175,83.5141,83.288,83.406,73308.0
2024-05-16 09:35:00,84.84,84.89,84.64,84.64,62099.0,83.3962,83.4453,83.1996,83.1996,62099.0
2024-05-16 09:40:00,84.61,84.64,84.45,84.52,56083.0,83.1701,83.1996,83.0128,83.0816,56083.0
2024-05-16 09:45:00,84.54,84.57,84.46,84.49,40735.0,83.1013,83.1308,83.0226,83.0521,40735.0
2024-05-16 09:50:00,84.49,84.64,84.47,84.62,33086.0,83.0521,83.1996,83.0325,83.1799,33086.0
2024-05-16 09:55:00,84.61,84.63,84.48,84.63,34849.0,83.1701,83.1897,83.0423,83.1897,34849.0
2024-05-16 10:00:00,84.65,84.8,84.6,84.8,35560.0,83.2094,83.3568,83.1602,83.3568,35560.0
2024-05-16 10:05:00,84.76,84.87,84.64,84.83,54783.0,83.3175,83.4257,83.1996,83.3863,54783.0
2024-05-16 10:10:00,84.83,85.07,84.83,85.04,46917.0,83.3863,83.6223,83.3863,83.5928,46917.0
2024-05-16 10:15:00,85.09,85.15,85.04,85.13,37606.0,83.6419,83.7009,83.5928,83.6812,37606.0
2024-05-16 10:20:00,85.13,85.19,85.1,85.15,28462.0,83.6812,83.7402,83.6517,83.7009,28462.0
2024-05-16 10:25:00,85.17,85.19,85.09,85.15,20543.0,83.7205,83.7402,83.6419,83.7009,20543.0
2024-05-16 10:30:00,85.17,85.21,85.1,85.14,26251.0,83.7205,83.7599,83.6517,83.6911,26251.0
2024-05-16 10:35:00,85.12,85.23,85.12,85.19,52392.0,83.6714,83.7795,83.6714,83.7402,52392.0
2024-05-16 10:40:00,85.19,85.32,85.16,85.31,20680.0,83.7402,83.868,83.7107,83.8582,20680.0
2024-05-16 10:45:00,85.33,85.36,85.29,85.32,29432.0,83.8778,83.9073,83.8385,83.868,29432.0
2024-05-16 10:50:00,85.33,85.49,85.32,85.48,48049.0,83.8778,84.0351,83.868,84.0253,48049.0
2024-05-16 10:55:00,85.5,85.53,85.42,85.51,20060.0,84.0449,84.0744,83.9663,84.0548,20060.0
2024-05-16 11:00:00,85.53,85.55,85.39,85.45,67988.0,84.0744,84.0941,83.9368,83.9958,67988.0
2024-05-16 11:05:00,85.44,85.45,85.35,85.42,15509.0,83.986,83.9958,83.8975,83.9663,15509.0
2024-05-16 11:10:00,85.41,85.41,85.04,85.07,30326.0,83.9565,83.9565,83.5928,83.6223,30326.0
2024-05-16 11:15:00,85.08,85.12,85.02,85.1,10977.0,83.6321,83.6714,83.5731,83.6517,10977.0
2024-05-16 11:20:00,85.07,85.23,85.07,85.21,14887.0,83.6223,83.7795,83.6223,83.7599,14887.0
2024-05-16 11:25:00,85.23,85.37,85.22,85.37,22687.0,83.7795,83.9171,83.7697,83.9171,22687.0
2024-05-16 11:30:00,85.39,85.51,85.37,85.5,18337.0,83.9368,84.0548,83.9171,84.0449,18337.0
2024-05-16 11:35:00,85.5,85.51,85.31,85.34,25296.0,84.0449,84.0548,83.8582,83.8877,25296.0
2024-05-16 11:40:00,85.35,85.4,85.31,85.39,12960.0,83.8975,83.9466,83.8582,83.9368,12960.0
2024-05-16 11:45:00,85.39,85.39,85.21,85.25,13324.0,83.9368,83.9368,83.7599,83.7992,13324.0
2024-05-16 11:50:00,85.22,85.33,85.19,85.3,6458.0,83.7697,83.8778,83.7402,83.8483,6458.0
2024-05-16 11:55:00,85.29,85.33,85.23,85.32,17220.0,83.8385,83.8778,83.7795,83.868,17220.0
2024-05-16 12:00:00,85.31,85.31,85.12,85.19,50091.0,83.8582,83.8582,83.6714,83.7402,50091.0
2024-05-16 12:05:00,85.19,85.21,85.14,85.18,11800.0,83.7402,83.7599,83.6911,83.7304,11800.0
2024-05-16 12:10:00,85.17,85.25,85.16,85.17,8176.0,83.7205,83.7992,83.7107,83.7205,8176.0
2024-05-16 12:15:00,85.17,85.19,85.1,85.13,8620.0,83.7205,83.7402,83.6517,83.6812,8620.0
2024-05-16 12:20:00,85.11,85.19,85.07,85.17,10172.0,83.6616,83.7402,83.6223,83.7205,10172.0
2024-05-16 12:25:00,85.19,85.2,85.08,85.08,9457.0,83.7402,83.75,83.6321,83.6321,9457.0
2024-05-16 12:30:00,85.08,85.09,84.99,85.09,24660.0,83.6321,83.6419,83.5436,83.6419,24660.0
2024-05-16 12:35:00,85.08,85.17,85.04,85.15,6690.0,83.6321,83.7205,83.5928,83.7009,6690.0
2024-05-16 12:40:00,85.11,85.15,85.1,85.14,6712.0,83.6616,83.7009,83.6517,83.6911,6712.0
2024-05-16 12:45:00,85.15,85.15,85.07,85.14,6998.0,83.7009,83.7009,83.6223,83.6911,6998.0
2024-05-16 12:50:00,85.12,85.19,85.12,85.19,4683.0,83.6714,83.7402,83.6714,83.7402,4683.0
2024-05-16 12:55:00,85.22,85.22,85.11,85.17,4696.0,83.7697,83.7697,83.6616,83.7205,4696.0
2024-05-16 13:00:00,85.19,85.19,85.05,85.09,7491.0,83.7402,83.7402,83.6026,83.6419,7491.0
2024-05-16 13:05:00,85.11,85.21,85.11,85.2,8401.0,83.6616,83.7599,83.6616,83.75,8401.0
2024-05-16 13:10:00,85.16,85.25,85.15,85.23,19008.0,83.7107,83.7992,83.7009,83.7795,19008.0
2024-05-16 13:15:00,85.23,85.25,85.16,85.19,10400.0,83.7795,83.7992,83.7107,83.7402,10400.0
2024-05-16 13:20:00,85.15,85.15,84.75,84.83,44493.0,83.7009,83.7009,83.3077,83.3863,44493.0
2024-05-16 13:25:00,84.76,85.02,84.7,84.84,23577.0,83.3175,83.5731,83.2585,83.3962,23577.0
2024-05-16 13:30:00,84.89,84.94,84.87,84.91,15673.0,83.4453,83.4945,83.4257,83.465,15673.0
2024-05-16 13:35:00,84.87,84.87,84.69,84.72,42138.0,83.4257,83.4257,83.2487,83.2782,42138.0
2024-05-16 13:40:00,84.71,84.77,84.64,84.76,9562.0,83.2684,83.3274,83.1996,83.3175,9562.0
2024-05-16 13:45:00,84.72,84.75,84.59,84.66,12729.0,83.2782,83.3077,83.1504,83.2192,12729.0
2024-05-16 13:50:00,84.66,84.88,84.65,84.88,38291.0,83.2192,83.4355,83.2094,83.4355,38291.0
2024-05-16 13:55:00,84.88,84.89,84.82,84.84,12012.0,83.4355,83.4453,83.3765,83.3962,12012.0
2024-05-16 14:00:00,84.84,84.86,84.75,84.77,10864.0,83.3962,83.4158,83.3077,83.3274,10864.0
2024-05-16 14:05:00,84.77,84.8,84.63,84.66,17073.0,83.3274,83.3568,83.1897,83.2192,17073.0
2024-05-16 14:10:00,84.68,84.69,84.44,84.45,20830.0,83.2389,83.2487,83.003,83.0128,20830.0
2024-05-16 14:15:00,84.43,84.57,84.41,84.57,21031.0,82.9931,83.1308,82.9735,83.1308,21031.0
2024-05-16 14:20:00,84.6,84.72,84.57,84.71,15782.0,83.1602,83.2782,83.1308,83.2684,15782.0
2024-05-16 14:25:00,84.72,84.74,84.59,84.68,19143.0,83.2782,83.2979,83.1504,83.2389,19143.0
2024-05-16 14:30:00,84.69,84.83,84.69,84.77,13440.0,83.2487,83.3863,83.2487,83.3274,13440.0
2024-05-16 14:35:00,84.76,84.83,84.75,84.82,8136.0,83.3175,83.3863,83.3077,83.3765,8136.0
2024-05-16 14:40:00,84.82,84.96,84.81,84.96,11807.0,83.3765,83.5141,83.3667,83.5141,11807.0
2024-05-16 14:45:00,84.96,85.01,84.89,84.92,10962.0,83.5141,83.5633,83.4453,83.4748,10962.0
2024-05-16 14:50:00,84.92,84.98,84.89,84.97,4198.0,83.4748,83.5338,83.4453,83.524,4198.0
2024-05-16 14:55:00,85.02,85.06,84.95,85.03,18178.0,83.5731,83.6124,83.5043,83.5829,18178.0
2024-05-16 15:00:00,85.04,85.05,84.95,85.02,6746.0,83.5928,83.6026,83.5043,83.5731,6746.0
2024-05-16 15:05:00,85.03,85.08,85.0,85.08,6592.0,83.5829,83.6321,83.5534,83.6321,6592.0
2024-05-16 15:10:00,85.08,85.08,84.98,85.05,16156.0,83.6321,83.6321,83.5338,83.6026,16156.0
2024-05-16 15:15:00,85.04,85.05,84.93,85.03,4500.0,83.5928,83.6026,83.4846,83.5829,4500.0
2024-05-16 15:20:00,85.03,85.06,84.96,84.97,6861.0,83.5829,83.6124,83.5141,83.524,6861.0
2024-05-16 15:25:00,84.97,84.99,84.92,84.93,5870.0,83.524,83.5436,83.4748,83.4846,5870.0
2024-05-16 15:30:00,84.98,85.01,84.74,84.91,12749.0,83.5338,83.5633,83.2979,83.465,12749.0
2024-05-16 15:35:00,84.87,84.9,84.59,84.72,15168.0,83.4257,83.4551,83.1504,83.2782,15168.0
2024-05-16 15:40:00,84.72,84.75,84.6,84.61,17637.0,83.2782,83.3077,83.1602,83.1701,17637.0
2024-05-16 15:45:00,84.61,84.77,84.58,84.71,6571.0,83.1701,83.3274,83.1406,83.2684,6571.0
2024-05-16 15:50:00,84.72,85.05,84.72,85.04,23386.0,83.2782,83.6026,83.2782,83.5928,23386.0
2024-05-16 15:55:00,85.04,85.04,84.37,84.41,63957.0,83.5928,83.5928,82.9342,82.9735,63957.0
2024-05-17 09:30:00,84.71,84.82,84.4,84.53,123458.0,83.2684,83.3765,82.9637,83.0914,123458.0
2024-05-17 09:35:00,84.51,84.53,84.27,84.33,37285.0,83.0718,83.0914,82.8359,82.8948,37285.0
2024-05-17 09:40:00,84.35,84.43,84.31,84.35,28340.0,82.9145,82.9931,82.8752,82.9145,28340.0
2024-05-17 09:45:00,84.37,84.66,84.3,84.66,32965.0,82.9342,83.2192,82.8654,83.2192,32965.0
2024-05-17 09:50:00,84.65,84.76,84.57,84.74,23861.0,83.2094,83.3175,83.1308,83.2979,23861.0
2024-05-17 09:55:00,84.74,84.75,84.6,84.68,34243.0,83.2979,83.3077,83.1602,83.2389,34243.0
2024-05-17 10:00:00,84.69,84.76,84.63,84.73,19195.0,83.2487,83.3175,83.1897,83.288,19195.0
2024-05-17 10:05:00,84.75,84.75,84.56,84.61,27534.0,83.3077,83.3077,83.1209,83.1701,27534.0
2024-05-17 10:10:00,84.62,84.67,84.5,84.54,14391.0,83.1799,83.2291,83.062,83.1013,14391.0
2024-05-17 10:15:00,84.51,84.63,84.51,84.62,10582.0,83.0718,83.1897,83.0718,83.1799,10582.0
2024-05-17 10:20:00,84.62,84.67,84.6,84.62,13600.0,83.1799,83.2291,83.1602,83.1799,13600.0
2024-05-17 10:25:00,84.63,84.64,84.51,84.61,28260.0,83.1897,83.1996,83.0718,83.1701,28260.0
2024-05-17 10:30:00,84.61,84.65,84.49,84.62,24671.0,83.1701,83.2094,83.0521,83.1799,24671.0
2024-05-17 10:35:00,84.61,84.66,84.55,84.56,19885.0,83.1701,83.2192,83.1111,83.1209,19885.0
2024-05-17 10:40:00,84.57,84.64,84.51,84.62,12821.0,83.1308,83.1996,83.0718,83.1799,12821.0
2024-05-17 10:45:00,84.62,84.64,84.57,84.58,6147.0,83.1799,83.1996,83.1308,83.1406,6147.0
2024-05-17 10:50:00,84.58,84.65,84.58,84.65,11902.0,83.1406,83.2094,83.1406,83.2094,11902.0
2024-05-17 10:55:00,84.67,84.72,84.61,84.66,12097.0,83.2291,83.2782,83.1701,83.2192,12097.0
2024-05-17 11:00:00,84.61,84.62,84.39,84.44,20787.0,83.1701,83.1799,82.9538,83.003,20787.0
2024-05-17 11:05:00,84.43,84.59,84.43,84.57,21903.0,82.9931,83.1504,82.9931,83.1308,21903.0
2024-05-17 11:10:00,84.56,84.57,84.5,84.56,11414.0,83.1209,83.1308,83.062,83.1209,11414.0
2024-05-17 11:15:00,84.54,84.59,84.54,84.55,9395.0,83.1013,83.1504,83.1013,83.1111,9395.0
2024-05-17 11:20:00,84.53,84.53,84.43,84.43,9258.0,83.0914,83.0914,82.9931,82.9931,9258.0
2024-05-17 11:25:00,84.46,84.52,84.41,84.46,10032.0,83.0226,83.0816,82.9735,83.0226,10032.0
2024-05-17 11:30:00,84.47,84.48,84.32,84.38,15791.0,83.0325,83.0423,82.885,82.944,15791.0
2024-05-17 11:35:00,84.39,84.41,84.33,84.38,8600.0,82.9538,82.9735,82.8948,82.944,8600.0
2024-05-17 11:40:00,84.37,84.41,84.34,84.4,11139.0,82.9342,82.9735,82.9047,82.9637,11139.0
2024-05-17 11:45:00,84.4,84.47,84.4,84.41,8563.0,82.9637,83.0325,82.9637,82.9735,8563.0
2024-05-17 11:50:00,84.4,84.52,84.4,84.5,16067.0,82.9637,83.0816,82.9637,83.062,16067.0
2024-05-17 11:55:00,84.51,84.58,84.5,84.56,9692.0,83.0718,83.1406,83.062,83.1209,9692.0
2024-05-17 12:00:00,84.56,84.65,84.56,84.64,3365.0,83.1209,83.2094,83.1209,83.1996,3365.0
2024-05-17 12:05:00,84.63,84.63,84.5,84.61,13153.0,83.1897,83.1897,83.062,83.1701,13153.0
2024-05-17 12:10:00,84.62,84.62,84.56,84.57,7360.0,83.1799,83.1799,83.1209,83.1308,7360.0
2024-05-17 12:15:00,84.6,84.63,84.59,84.59,4733.0,83.1602,83.1897,83.1504,83.1504,4733.0
2024-05-17 12:20:00,84.6,84.6,84.47,84.54,14049.0,83.1602,83.1602,83.0325,83.1013,14049.0
2024-05-17 12:25:00,84.54,84.55,84.5,84.55,4108.0,83.1013,83.1111,83.062,83.1111,4108.0
2024-05-17 12:30:00,84.55,84.6,84.53,84.6,9634.0,83.1111,83.1602,83.0914,83.1602,9634.0
2024-05-17 12:35:00,84.61,84.7,84.6,84.68,3593.0,83.1701,83.2585,83.1602,83.2389,3593.0
2024-05-17 12:40:00,84.67,84.68,84.58,84.59,6649.0,83.2291,83.2389,83.1406,83.1504,6649.0
2024-05-17 12:45:00,84.59,84.67,84.49,84.66,19460.0,83.1504,83.2291,83.0521,83.2192,19460.0
2024-05-17 12:50:00,84.66,84.73,84.66,84.73,13942.0,83.2192,83.288,83.2192,83.288,13942.0
2024-05-17 12:55:00,84.75,84.78,84.74,84.78,2934.0,83.3077,83.3372,83.2979,83.3372,2934.0
2024-05-17 13:00:00,84.78,84.81,84.75,84.81,10274.0,83.3372,83.3667,83.3077,83.3667,10274.0
2024-05-17 13:05:00,84.81,84.86,84.79,84.86,4096.0,83.3667,83.4158,83.347,83.4158,4096.0
2024-05-17 13:10:00,84.85,84.85,84.76,84.78,7775.0,83.406,83.406,83.3175,83.3372,7775.0
2024-05-17 13:15:00,84.78,84.8,84.69,84.69,8350.0,83.3372,83.3568,83.2487,83.2487,8350.0
2024-05-17 13:20:00,84.72,84.78,84.68,84.76,4144.0,83.2782,83.3372,83.2389,83.3175,4144.0
2024-05-17 13:25:00,84.77,84.82,84.75,84.82,5216.0,83.3274,83.3765,83.3077,83.3765,5216.0
2024-05-17 13:30:00,84.82,84.82,84.76,84.76,4180.0,83.3765,83.3765,83.3175,83.3175,4180.0
2024-05-17 13:35:00,84.76,84.9,84.74,84.88,3226.0,83.3175,83.4551,83.2979,83.4355,3226.0
2024-05-17 13:40:00,84.89,84.91,84.86,84.87,5454.0,83.4453,83.465,83.4158,83.4257,5454.0
2024-05-17 13:45:00,84.87,84.88,84.78,84.79,15397.0,83.4257,83.4355,83.3372,83.347,15397.0
2024-05-17 13:50:00,84.8,84.84,84.78,84.79,2187.0,83.3568,83.3962,83.3372,83.347,2187.0
2024-05-17 13:55:00,84.79,84.8,84.76,84.8,5000.0,83.347,83.3568,83.3175,83.3568,5000.0
2024-05-17 14:00:00,84.74,84.76,84.67,84.67,6700.0,83.2979,83.3175,83.2291,83.2291,6700.0
2024-05-17 14:05:00,84.66,84.75,84.66,84.73,16000.0,83.2192,83.3077,83.2192,83.288,16000.0
2024-05-17 14:10:00,84.69,84.7,84.42,84.48,32688.0,83.2487,83.2585,82.9833,83.0423,32688.0
2024-05-17 14:15:00,84.44,84.55,84.43,84.5,19763.0,83.003,83.1111,82.9931,83.062,19763.0
2024-05-17 14:20:00,84.48,84.48,84.29,84.41,25722.0,83.0423,83.0423,82.8555,82.9735,25722.0
2024-05-17 14:25:00,84.42,84.59,84.42,84.58,6608.0,82.9833,83.1504,82.9833,83.1406,6608.0
2024-05-17 14:30:00,84.62,84.68,84.6,84.64,10401.0,83.1799,83.2389,83.1602,83.1996,10401.0
2024-05-17 14:35:00,84.63,84.68,84.57,84.59,5275.0,83.1897,83.2389,83.1308,83.1504,5275.0
2024-05-17 14:40:00,84.63,84.63,84.5,84.52,7264.0,83.1897,83.1897,83.062,83.0816,7264.0
2024-05-17 14:45:00,84.6,84.67,84.56,84.66,4241.0,83.1602,83.2291,83.1209,83.2192,4241.0
2024-05-17 14:50:00,84.67,84.8,84.67,84.8,12501.0,83.2291,83.3568,83.2291,83.3568,12501.0
2024-05-17 14:55:00,84.79,84.96,84.78,84.88,29152.0,83.347,83.5141,83.3372,83.4355,29152.0
2024-05-17 15:00:00,84.87,84.88,84.78,84.84,10041.0,83.4257,83.4355,83.3372,83.3962,10041.0
2024-05-17 15:05:00,84.82,84.91,84.78,84.88,11003.0,83.3765,83.465,83.3372,83.4355,11003.0
2024-05-17 15:10:00,84.89,84.9,84.85,84.88,2134.0,83.4453,83.4551,83.406,83.4355,2134.0
2024-05-17 15:15:00,84.89,84.99,84.89,84.96,17957.0,83.4453,83.5436,83.4453,83.5141,17957.0
2024-05-17 15:20:00,84.98,85.03,84.93,85.01,13842.0,83.5338,83.5829,83.4846,83.5633,13842.0
2024-05-17 15:25:00,85.03,85.07,84.98,85.06,8856.0,83.5829,83.6223,83.5338,83.6124,8856.0
2024-05-17 15:30:00,85.07,85.11,85.01,85.05,20652.0,83.6223,83.6616,83.5633,83.6026,20652.0
2024-05-17 15:35:00,85.04,85.13,85.03,85.07,7376.0,83.5928,83.6812,83.5829,83.6223,7376.0
2024-05-17 15:40:00,85.09,85.1,84.96,85.02,14672.0,83.6419,83.6517,83.5141,83.5731,14672.0
2024-05-17 15:45:00,85.01,85.04,84.97,85.02,12260.0,83.5633,83.5928,83.524,83.5731,12260.0
2024-05-17 15:50:00,85.03,85.18,84.96,85.05,34049.0,83.5829,83.7304,83.5141,83.6026,34049.0
2024-05-17 15:55:00,85.05,85.27,85.0,85.24,58147.0,83.6026,83.8188,83.5534,83.7894,58147.0
2024-05-20 09:30:00,85.11,85.3,84.86,84.94,107420.0,83.6616,83.8483,83.4158,83.4945,107420.0
2024-05-20 09:35:00,84.95,84.97,84.68,84.7,36283.0,83.5043,83.524,83.2389,83.2585,36283.0
2024-05-20 09:40:00,84.7,84.85,84.63,84.65,46368.0,83.2585,83.406,83.1897,83.2094,46368.0
2024-05-20 09:45:00,84.62,85.0,84.6,85.0,35283.0,83.1799,83.5534,83.1602,83.5534,35283.0
2024-05-20 09:50:00,85.0,85.2,85.0,85.14,39126.0,83.5534,83.75,83.5534,83.6911,39126.0
2024-05-20 09:55:00,85.13,85.25,85.1,85.22,45971.0,83.6812,83.7992,83.6517,83.7697,45971.0
2024-05-20 10:00:00,85.22,85.22,84.97,85.09,28264.0,83.7697,83.7697,83.524,83.6419,28264.0
2024-05-20 10:05:00,85.07,85.27,85.03,85.24,17940.0,83.6223,83.8188,83.5829,83.7894,17940.0
2024-05-20 10:10:00,85.26,85.38,85.26,85.36,13515.0,83.809,83.927,83.809,83.9073,13515.0
2024-05-20 10:15:00,85.36,85.5,85.35,85.49,24691.0,83.9073,84.0449,83.8975,84.0351,24691.0
2024-05-20 10:20:00,85.5,85.5,85.38,85.41,15268.0,84.0449,84.0449,83.927,83.9565,15268.0
2024-05-20 10:25:00,85.38,85.53,85.37,85.53,3705.0,83.927,84.0744,83.9171,84.0744,3705.0
2024-05-20 10:30:00,85.54,85.58,85.48,85.52,15366.0,84.0843,84.1236,84.0253,84.0646,15366.0
2024-05-20 10:35:00,85.53,85.54,85.45,85.45,4245.0,84.0744,84.0843,83.9958,83.9958,4245.0
2024-05-20 10:40:00,85.46,85.62,85.46,85.51,12567.0,84.0056,84.1629,84.0056,84.0548,12567.0
2024-05-20 10:45:00,85.53,85.54,85.46,85.53,14229.0,84.0744,84.0843,84.0056,84.0744,14229.0
2024-05-20 10:50:00,85.53,85.57,85.48,85.52,11920.0,84.0744,84.1137,84.0253,84.0646,11920.0
2024-05-20 10:55:00,85.53,85.56,85.47,85.54,10410.0,84.0744,84.1039,84.0154,84.0843,10410.0
2024-05-20 11:00:00,85.55,85.57,85.48,85.49,11876.0,84.0941,84.1137,84.0253,84.0351,11876.0
2024-05-20 11:05:00,85.48,85.51,85.44,85.46,5100.0,84.0253,84.0548,83.986,84.0056,5100.0
2024-05-20 11:10:00,85.48,85.51,85.46,85.51,4445.0,84.0253,84.0548,84.0056,84.0548,4445.0
2024-05-20 11:15:00,85.54,85.54,85.44,85.47,9750.0,84.0843,84.0843,83.986,84.0154,9750.0
2024-05-20 11:20:00,85.46,85.61,85.46,85.61,8571.0,84.0056,84.1531,84.0056,84.1531,8571.0
2024-05-20 11:25:00,85.63,85.67,85.62,85.64,10427.0,84.1727,84.212,84.1629,84.1825,10427.0
2024-05-20 11:30:00,85.64,85.7,85.6,85.67,27719.0,84.1825,84.2415,84.1432,84.212,27719.0
2024-05-20 11:35:00,85.67,85.71,85.62,85.64,35839.0,84.212,84.2514,84.1629,84.1825,35839.0
2024-05-20 11:40:00,85.64,85.65,85.52,85.53,5926.0,84.1825,84.1924,84.0646,84.0744,5926.0
2024-05-20 11:45:00,85.54,85.55,85.39,85.41,17993.0,84.0843,84.0941,83.9368,83.9565,17993.0
2024-05-20 11:50:00,85.44,85.45,85.33,85.34,9793.0,83.986,83.9958,83.8778,83.8877,9793.0
2024-05-20 11:55:00,85.32,85.4,85.31,85.33,4300.0,83.868,83.9466,83.8582,83.8778,4300.0
2024-05-20 12:00:00,85.33,85.38,85.31,85.37,5178.0,83.8778,83.927,83.8582,83.9171,5178.0
2024-05-20 12:05:00,85.37,85.38,85.27,85.27,13453.0,83.9171,83.927,83.8188,83.8188,13453.0
2024-05-20 12:10:00,85.25,85.25,85.16,85.22,9640.0,83.7992,83.7992,83.7107,83.7697,9640.0
2024-05-20 12:15:00,85.28,85.28,85.15,85.17,11150.0,83.8287,83.8287,83.7009,83.7205,11150.0
2024-05-20 12:20:00,85.22,85.24,85.14,85.18,6016.0,83.7697,83.7894,83.6911,83.7304,6016.0
2024-05-20 12:25:00,85.14,85.21,85.12,85.2,3416.0,83.6911,83.7599,83.6714,83.75,3416.0
2024-05-20 12:30:00,85.2,85.2,85.11,85.11,6620.0,83.75,83.75,83.6616,83.6616,6620.0
2024-05-20 12:35:00,85.11,85.19,85.09,85.17,4320.0,83.6616,83.7402,83.6419,83.7205,4320.0
2024-05-20 12:40:00,85.13,85.17,85.12,85.16,2517.0,83.6812,83.7205,83.6714,83.7107,2517.0
2024-05-20 12:45:00,85.13,85.13,85.04,85.04,8700.0,83.6812,83.6812,83.5928,83.5928,8700.0
2024-05-20 12:50:00,85.06,85.09,85.05,85.07,4622.0,83.6124,83.6419,83.6026,83.6223,4622.0
2024-05-20 12:55:00,85.08,85.08,84.99,85.05,3575.0,83.6321,83.6321,83.5436,83.6026,3575.0
2024-05-20 13:00:00,85.04,85.07,85.01,85.07,8868.0,83.5928,83.6223,83.5633,83.6223,8868.0
2024-05-20 13:05:00,85.06,85.11,84.99,85.11,4711.0,83.6124,83.6616,83.5436,83.6616,4711.0
2024-05-20 13:10:00,85.13,85.13,85.09,85.12,18652.0,83.6812,83.6812,83.6419,83.6714,18652.0
2024-05-20 13:15:00,85.13,85.16,85.01,85.03,18321.0,83.6812,83.7107,83.5633,83.5829,18321.0
2024-05-20 13:20:00,85.0,85.0,84.84,84.89,13453.0,83.5534,83.5534,83.3962,83.4453,13453.0
2024-05-20 13:25:00,84.87,84.9,84.61,84.68,23939.0,83.4257,83.4551,83.1701,83.2389,23939.0
2024-05-20 13:30:00,84.66,84.66,84.55,84.63,10046.0,83.2192,83.2192,83.1111,83.1897,10046.0
2024-05-20 13:35:00,84.61,84.64,84.55,84.6,21708.0,83.1701,83.1996,83.1111,83.1602,21708.0
2024-05-20 13:40:00,84.61,84.64,84.57,84.64,11550.0,83.1701,83.1996,83.1308,83.1996,11550.0
2024-05-20 13:45:00,84.62,84.68,84.49,84.49,17202.0,83.1799,83.2389,83.0521,83.0521,17202.0
2024-05-20 13:50:00,84.5,84.55,84.38,84.41,40533.0,83.062,83.1111,82.944,82.9735,40533.0
2024-05-20 13:55:00,84.41,84.44,84.38,84.44,46840.0,82.9735,83.003,82.944,83.003,46840.0
2024-05-20 14:00:00,84.43,84.48,84.36,84.37,16343.0,82.9931,83.0423,82.9243,82.9342,16343.0
2024-05-20 14:05:00,84.37,84.37,83.88,84.15,141029.0,82.9342,82.9342,82.4525,82.7179,141029.0
2024-05-20 14:10:00,84.15,84.2,84.1,84.15,45420.0,82.7179,82.7671,82.6688,82.7179,45420.0
2024-05-20 14:15:00,84.13,84.21,84.0,84.08,24482.0,82.6982,82.7769,82.5705,82.6491,24482.0
2024-05-20 14:20:00,84.08,84.17,84.08,84.1,13871.0,82.6491,82.7376,82.6491,82.6688,13871.0
2024-05-20 14:25:00,84.12,84.28,84.12,84.28,8430.0,82.6884,82.8457,82.6884,82.8457,8430.0
2024-05-20 14:30:00,84.28,84.35,84.26,84.27,33114.0,82.8457,82.9145,82.826,82.8359,33114.0
2024-05-20 14:35:00,84.29,84.37,84.29,84.31,12866.0,82.8555,82.9342,82.8555,82.8752,12866.0
2024-05-20 14:40:00,84.34,84.41,84.33,84.36,5408.0,82.9047,82.9735,82.8948,82.9243,5408.0
2024-05-20 14:45:00,84.39,84.39,84.29,84.29,15584.0,82.9538,82.9538,82.8555,82.8555,15584.0
2024-05-20 14:50:00,84.28,84.28,84.15,84.18,14973.0,82.8457,82.8457,82.7179,82.7474,14973.0
2024-05-20 14:55:00,84.15,84.2,84.1,84.1,10350.0,82.7179,82.7671,82.6688,82.6688,10350.0
2024-05-20 15:00:00,84.06,84.12,84.04,84.1,3550.0,82.6294,82.6884,82.6098,82.6688,3550.0
2024-05-20 15:05:00,84.08,84.23,84.04,84.21,17849.0,82.6491,82.7965,82.6098,82.7769,17849.0
2024-05-20 15:10:00,84.22,84.24,84.18,84.23,7595.0,82.7867,82.8064,82.7474,82.7965,7595.0
2024-05-20 15:15:00,84.23,84.28,84.17,84.17,5488.0,82.7965,82.8457,82.7376,82.7376,5488.0
2024-05-20 15:20:00,84.1,84.16,84.08,84.08,7624.0,82.6688,82.7277,82.6491,82.6491,7624.0
2024-05-20 15:25:00,84.06,84.13,84.06,84.13,3726.0,82.6294,82.6982,82.6294,82.6982,3726.0
2024-05-20 15:30:00,84.15,84.16,83.98,83.99,18161.0,82.7179,82.7277,82.5508,82.5606,18161.0
2024-05-20 15:35:00,84.03,84.11,83.95,84.09,33803.0,82.5999,82.6786,82.5213,82.6589,33803.0
2024-05-20 15:40:00,84.08,84.09,83.98,84.04,11928.0,82.6491,82.6589,82.5508,82.6098,11928.0
2024-05-20 15:45:00,84.04,84.04,83.88,83.91,19607.0,82.6098,82.6098,82.4525,82.482,19607.0
2024-05-20 15:50:00,83.9,84.05,83.88,84.03,38278.0,82.4722,82.6196,82.4525,82.5999,38278.0
2024-05-20 15:55:00,84.05,84.08,83.88,84.06,60569.0,82.6196,82.6491,82.4525,82.6294,60569.0
2024-05-21 09:30:00,84.12,84.25,83.91,83.91,45444.0,82.6884,82.8162,82.482,82.482,45444.0
2024-05-21 09:35:00,83.91,84.02,83.77,83.95,30946.0,82.482,82.5901,82.3444,82.5213,30946.0
2024-05-21 09:40:00,83.94,84.11,83.9,84.11,33460.0,82.5115,82.6786,82.4722,82.6786,33460.0
2024-05-21 09:45:00,84.12,84.25,84.1,84.17,33263.0,82.6884,82.8162,82.6688,82.7376,33263.0
2024-05-21 09:50:00,84.18,84.23,84.03,84.11,21869.0,82.7474,82.7965,82.5999,82.6786,21869.0
2024-05-21 09:55:00,84.08,84.21,84.05,84.15,11274.0,82.6491,82.7769,82.6196,82.7179,11274.0
2024-05-21 10:00:00,84.15,84.24,84.11,84.2,22777.0,82.7179,82.8064,82.6786,82.7671,22777.0
2024-05-21 10:05:00,84.19,84.37,84.15,84.31,27756.0,82.7572,82.9342,82.7179,82.8752,27756.0
2024-05-21 10:10:00,84.32,84.36,84.27,84.36,45700.0,82.885,82.9243,82.8359,82.9243,45700.0
2024-05-21 10:15:00,84.35,84.36,84.26,84.32,9756.0,82.9145,82.9243,82.826,82.885,9756.0
2024-05-21 10:20:00,84.32,84.37,84.3,84.3,12808.0,82.885,82.9342,82.8654,82.8654,12808.0
2024-05-21 10:25:00,84.25,84.27,84.19,84.27,8650.0,82.8162,82.8359,82.7572,82.8359,8650.0
2024-05-21 10:30:00,84.28,84.35,84.23,84.29,8608.0,82.8457,82.9145,82.7965,82.8555,8608.0
2024-05-21 10:35:00,84.32,84.47,84.32,84.34,18733.0,82.885,83.0325,82.885,82.9047,18733.0
2024-05-21 10:40:00,84.35,84.4,84.28,84.4,7108.0,82.9145,82.9637,82.8457,82.9637,7108.0
2024-05-21 10:45:00,84.4,84.42,84.34,84.38,5037.0,82.9637,82.9833,82.9047,82.944,5037.0
2024-05-21 10:50:00,84.38,84.38,84.17,84.18,7877.0,82.944,82.944,82.7376,82.7474,7877.0
2024-05-21 10:55:00,84.21,84.21,84.17,84.19,4918.0,82.7769,82.7769,82.7376,82.7572,4918.0
2024-05-21 11:00:00,84.18,84.18,84.09,84.11,4112.0,82.7474,82.7474,82.6589,82.6786,4112.0
2024-05-21 11:05:00,84.09,84.14,84.08,84.13,5974.0,82.6589,82.7081,82.6491,82.6982,5974.0
2024-05-21 11:10:00,84.14,84.32,84.14,84.32,12022.0,82.7081,82.885,82.7081,82.885,12022.0
2024-05-21 11:15:00,84.35,84.49,84.35,84.45,15411.0,82.9145,83.0521,82.9145,83.0128,15411.0
2024-05-21 11:20:00,84.42,84.48,84.39,84.45,10815.0,82.9833,83.0423,82.9538,83.0128,10815.0
2024-05-21 11:25:00,84.44,84.44,84.33,84.34,11547.0,83.003,83.003,82.8948,82.9047,11547.0
2024-05-21 11:30:00,84.33,84.33,84.26,84.27,6100.0,82.8948,82.8948,82.826,82.8359,6100.0
2024-05-21 11:35:00,84.28,84.34,84.28,84.33,4406.0,82.8457,82.9047,82.8457,82.8948,4406.0
2024-05-21 11:40:00,84.29,84.29,84.18,84.22,10531.0,82.8555,82.8555,82.7474,82.7867,10531.0
2024-05-21 11:45:00,84.23,84.26,84.2,84.25,12874.0,82.7965,82.826,82.7671,82.8162,12874.0
2024-05-21 11:50:00,84.26,84.27,84.14,84.24,12206.0,82.826,82.8359,82.7081,82.8064,12206.0
2024-05-21 11:55:00,84.23,84.23,84.13,84.13,7997.0,82.7965,82.7965,82.6982,82.6982,7997.0
2024-05-21 12:00:00,84.13,84.16,84.12,84.12,5813.0,82.6982,82.7277,82.6884,82.6884,5813.0
2024-05-21 12:05:00,84.11,84.13,83.94,83.96,11910.0,82.6786,82.6982,82.5115,82.5311,11910.0
2024-05-21 12:10:00,83.96,84.08,83.96,84.01,8191.0,82.5311,82.6491,82.5311,82.5803,8191.0
2024-05-21 12:15:00,84.04,84.12,84.03,84.12,4918.0,82.6098,82.6884,82.5999,82.6884,4918.0
2024-05-21 12:20:00,84.12,84.12,84.05,84.1,7176.0,82.6884,82.6884,82.6196,82.6688,7176.0
2024-05-21 12:25:00,84.04,84.07,84.01,84.07,8300.0,82.6098,82.6393,82.5803,82.6393,8300.0
2024-05-21 12:30:00,84.07,84.16,84.07,84.08,8328.0,82.6393,82.7277,82.6393,82.6491,8328.0
2024-05-21 12:35:00,84.06,84.06,84.01,84.04,4421.0,82.6294,82.6294,82.5803,82.6098,4421.0
2024-05-21 12:40:00,84.05,84.05,84.0,84.02,2273.0,82.6196,82.6196,82.5705,82.5901,2273.0
2024-05-21 12:45:00,84.03,84.11,84.02,84.1,4525.0,82.5999,82.6786,82.5901,82.6688,4525.0
2024-05-21 12:50:00,84.12,84.16,84.08,84.08,3700.0,82.6884,82.7277,82.6491,82.6491,3700.0
2024-05-21 12:55:00,84.04,84.04,83.99,84.04,2400.0,82.6098,82.6098,82.5606,82.6098,2400.0
2024-05-21 13:00:00,84.02,84.05,83.99,84.05,7634.0,82.5901,82.6196,82.5606,82.6196,7634.0
2024-05-21 13:05:00,84.05,84.07,84.0,84.01,18379.0,82.6196,82.6393,82.5705,82.5803,18379.0
2024-05-21 13:10:00,84.01,84.01,83.81,83.86,15198.0,82.5803,82.5803,82.3837,82.4328,15198.0
2024-05-21 13:15:00,83.92,84.04,83.92,84.04,6663.0,82.4918,82.6098,82.4918,82.6098,6663.0
2024-05-21 13:20:00,84.02,84.05,83.92,83.92,3895.0,82.5901,82.6196,82.4918,82.4918,3895.0
2024-05-21 13:25:00,83.94,84.03,83.94,84.0,4287.0,82.5115,82.5999,82.5115,82.5705,4287.0
2024-05-21 13:30:00,84.01,84.03,83.96,83.98,3485.0,82.5803,82.5999,82.5311,82.5508,3485.0
2024-05-21 13:35:00,83.99,84.03,83.97,84.02,1710.0,82.5606,82.5999,82.541,82.5901,1710.0
2024-05-21 13:40:00,84.07,84.12,84.03,84.08,14650.0,82.6393,82.6884,82.5999,82.6491,14650.0
2024-05-21 13:45:00,84.08,84.13,84.08,84.08,2742.0,82.6491,82.6982,82.6491,82.6491,2742.0
2024-05-21 13:50:00,84.12,84.19,84.12,84.17,2341.0,82.6884,82.7572,82.6884,82.7376,2341.0
2024-05-21 13:55:00,84.16,84.25,84.16,84.22,5324.0,82.7277,82.8162,82.7277,82.7867,5324.0
2024-05-21 14:00:00,84.21,84.21,84.05,84.06,5549.0,82.7769,82.7769,82.6196,82.6294,5549.0
2024-05-21 14:05:00,84.08,84.2,84.08,84.2,900.0,82.6491,82.7671,82.6491,82.7671,900.0
2024-05-21 14:10:00,84.21,84.23,84.11,84.12,4158.0,82.7769,82.7965,82.6786,82.6884,4158.0
2024-05-21 14:15:00,84.15,84.18,84.15,84.15,4554.0,82.7179,82.7474,82.7179,82.7179,4554.0
2024-05-21 14:20:00,84.17,84.18,84.12,84.14,2000.0,82.7376,82.7474,82.6884,82.7081,2000.0
2024-05-21 14:25:00,84.16,84.21,84.16,84.18,1050.0,82.7277,82.7769,82.7277,82.7474,1050.0
2024-05-21 14:30:00,84.19,84.3,84.19,84.26,1300.0,82.7572,82.8654,82.7572,82.826,1300.0
2024-05-21 14:35:00,84.27,84.27,84.1,84.1,3620.0,82.8359,82.8359,82.6688,82.6688,3620.0
2024-05-21 14:40:00,84.09,84.12,84.02,84.06,3012.0,82.6589,82.6884,82.5901,82.6294,3012.0
2024-05-21 14:45:00,84.07,84.13,84.07,84.13,1850.0,82.6393,82.6982,82.6393,82.6982,1850.0
2024-05-21 14:50:00,84.15,84.15,84.07,84.08,1300.0,82.7179,82.7179,82.6393,82.6491,1300.0
2024-05-21 14:55:00,84.15,84.15,84.1,84.12,3175.0,82.7179,82.7179,82.6688,82.6884,3175.0
2024-05-21 15:00:00,84.12,84.14,84.06,84.06,2700.0,82.6884,82.7081,82.6294,82.6294,2700.0
2024-05-21 15:05:00,84.05,84.14,84.05,84.12,2000.0,82.6196,82.7081,82.6196,82.6884,2000.0
2024-05-21 15:10:00,84.14,84.32,84.13,84.28,11000.0,82.7081,82.885,82.6982,82.8457,11000.0
2024-05-21 15:15:00,84.29,84.34,84.26,84.31,2399.0,82.8555,82.9047,82.826,82.8752,2399.0
2024-05-21 15:20:00,84.34,84.34,84.25,84.25,2750.0,82.9047,82.9047,82.8162,82.8162,2750.0
2024-05-21 15:25:00,84.28,84.28,84.19,84.24,3333.0,82.8457,82.8457,82.7572,82.8064,3333.0
2024-05-21 15:30:00,84.29,84.42,84.29,84.42,7773.0,82.8555,82.9833,82.8555,82.9833,7773.0
2024-05-21 15:35:00,84.43,84.6,84.43,84.46,22571.0,82.9931,83.1602,82.9931,83.0226,22571.0
2024-05-21 15:40:00,84.43,84.45,84.29,84.35,3619.0,82.9931,83.0128,82.8555,82.9145,3619.0
2024-05-21 15:45:00,84.34,84.34,84.26,84.29,3500.0,82.9047,82.9047,82.826,82.8555,3500.0
2024-05-21 15:50:00,84.29,84.47,84.29,84.47,14155.0,82.8555,83.0325,82.8555,83.0325,14155.0
2024-05-21 15:55:00,84.46,84.5,84.35,84.42,37291.0,83.0226,83.062,82.9145,82.9833,37291.0
2024-05-22 09:30:00,83.87,84.1,83.85,84.1,46778.0,82.4427,82.6688,82.423,82.6688,46778.0
2024-05-22 09:35:00,84.11,84.19,84.04,84.17,28071.0,82.6786,82.7572,82.6098,82.7376,28071.0
2024-05-22 09:40:00,84.18,84.43,84.18,84.29,19090.0,82.7474,82.9931,82.7474,82.8555,19090.0
2024-05-22 09:45:00,84.25,84.3,84.18,84.28,5026.0,82.8162,82.8654,82.7474,82.8457,5026.0
2024-05-22 09:50:00,84.3,84.37,84.26,84.33,22061.0,82.8654,82.9342,82.826,82.8948,22061.0
2024-05-22 09:55:00,84.33,84.33,84.23,84.29,11897.0,82.8948,82.8948,82.7965,82.8555,11897.0
2024-05-22 10:00:00,84.31,84.31,84.12,84.21,7904.0,82.8752,82.8752,82.6884,82.7769,7904.0
2024-05-22 10:05:00,84.13,84.22,84.13,84.19,8363.0,82.6982,82.7867,82.6982,82.7572,8363.0
2024-05-22 10:10:00,84.22,84.36,84.22,84.26,15788.0,82.7867,82.9243,82.7867,82.826,15788.0
2024-05-22 10:15:00,84.28,84.3,84.24,84.26,7022.0,82.8457,82.8654,82.8064,82.826,7022.0
2024-05-22 10:20:00,84.33,84.34,84.26,84.26,14149.0,82.8948,82.9047,82.826,82.826,14149.0
2024-05-22 10:25:00,84.31,84.4,84.31,84.38,11893.0,82.8752,82.9637,82.8752,82.944,11893.0
2024-05-22 10:30:00,84.39,84.43,84.35,84.38,13708.0,82.9538,82.9931,82.9145,82.944,13708.0
2024-05-22 10:35:00,84.36,84.37,84.29,84.32,20909.0,82.9243,82.9342,82.8555,82.885,20909.0
2024-05-22 10:40:00,84.33,84.34,84.17,84.19,10550.0,82.8948,82.9047,82.7376,82.7572,10550.0
2024-05-22 10:45:00,84.19,84.28,84.19,84.26,7250.0,82.7572,82.8457,82.7572,82.826,7250.0
2024-05-22 10:50:00,84.27,84.34,84.24,84.25,5173.0,82.8359,82.9047,82.8064,82.8162,5173.0
2024-05-22 10:55:00,84.27,84.28,84.23,84.23,5000.0,82.8359,82.8457,82.7965,82.7965,5000.0
2024-05-22 11:00:00,84.23,84.26,84.19,84.21,10488.0,82.7965,82.826,82.7572,82.7769,10488.0
2024-05-22 11:05:00,84.23,84.28,84.21,84.22,2419.0,82.7965,82.8457,82.7769,82.7867,2419.0
2024-05-22 11:10:00,84.22,84.29,84.22,84.29,2820.0,82.7867,82.8555,82.7867,82.8555,2820.0
2024-05-22 11:15:00,84.28,84.28,84.21,84.21,2460.0,82.8457,82.8457,82.7769,82.7769,2460.0
2024-05-22 11:20:00,84.22,84.22,84.06,84.07,6043.0,82.7867,82.7867,82.6294,82.6393,6043.0
2024-05-22 11:25:00,84.06,84.07,84.03,84.05,1900.0,82.6294,82.6393,82.5999,82.6196,1900.0
2024-05-22 11:30:00,84.04,84.04,83.89,83.89,3025.0,82.6098,82.6098,82.4623,82.4623,3025.0
2024-05-22 11:35:00,83.95,83.98,83.94,83.95,2800.0,82.5213,82.5508,82.5115,82.5213,2800.0
2024-05-22 11:40:00,83.95,83.98,83.92,83.98,4609.0,82.5213,82.5508,82.4918,82.5508,4609.0
2024-05-22 11:45:00,83.97,83.97,83.9,83.92,4700.0,82.541,82.541,82.4722,82.4918,4700.0
2024-05-22 11:50:00,83.9,83.9,83.63,83.8,28835.0,82.4722,82.4722,82.2068,82.3739,28835.0
2024-05-22 11:55:00,83.79,83.86,83.78,83.85,3371.0,82.364,82.4328,82.3542,82.423,3371.0
2024-05-22 12:00:00,83.83,83.9,83.83,83.89,8850.0,82.4034,82.4722,82.4034,82.4623,8850.0
2024-05-22 12:05:00,83.89,83.93,83.89,83.9,1800.0,82.4623,82.5017,82.4623,82.4722,1800.0
2024-05-22 12:10:00,83.94,84.03,83.94,84.03,12020.0,82.5115,82.5999,82.5115,82.5999,12020.0
2024-05-22 12:15:00,84.05,84.08,83.99,83.99,1655.0,82.6196,82.6491,82.5606,82.5606,1655.0
2024-05-22 12:20:00,83.98,84.09,83.98,84.09,9403.0,82.5508,82.6589,82.5508,82.6589,9403.0
2024-05-22 12:25:00,84.08,84.09,84.04,84.09,2210.0,82.6491,82.6589,82.6098,82.6589,2210.0
2024-05-22 12:30:00,84.09,84.13,84.05,84.12,2876.0,82.6589,82.6982,82.6196,82.6884,2876.0
2024-05-22 12:35:00,84.13,84.17,84.1,84.12,3148.0,82.6982,82.7376,82.6688,82.6884,3148.0
2024-05-22 12:40:00,84.15,84.18,84.15,84.18,3339.0,82.7179,82.7474,82.7179,82.7474,3339.0
2024-05-22 12:45:00,84.19,84.21,84.11,84.11,14270.0,82.7572,82.7769,82.6786,82.6786,14270.0
2024-05-22 12:50:00,84.1,84.14,84.09,84.12,2974.0,82.6688,82.7081,82.6589,82.6884,2974.0
2024-05-22 12:55:00,84.15,84.15,84.1,84.15,766.0,82.7179,82.7179,82.6688,82.7179,766.0
2024-05-22 13:00:00,84.14,84.18,84.14,84.16,2386.0,82.7081,82.7474,82.7081,82.7277,2386.0
2024-05-22 13:05:00,84.15,84.18,84.12,84.17,2129.0,82.7179,82.7474,82.6884,82.7376,2129.0
2024-05-22 13:10:00,84.15,84.21,84.15,84.21,1678.0,82.7179,82.7769,82.7179,82.7769,1678.0
2024-05-22 13:15:00,84.21,84.23,84.21,84.22,2004.0,82.7769,82.7965,82.7769,82.7867,2004.0
2024-05-22 13:20:00,84.2,84.21,84.05,84.05,3489.0,82.7671,82.7769,82.6196,82.6196,3489.0
2024-05-22 13:25:00,84.06,84.07,83.95,83.97,1388.0,82.6294,82.6393,82.5213,82.541,1388.0
2024-05-22 13:30:00,83.95,83.96,83.88,83.92,3450.0,82.5213,82.5311,82.4525,82.4918,3450.0
2024-05-22 13:35:00,83.9,83.9,83.45,83.54,33009.0,82.4722,82.4722,82.0298,82.1183,33009.0
2024-05-22 13:40:00,83.52,83.56,83.31,83.33,28643.0,82.0986,82.1379,81.8922,81.9119,28643.0
2024-05-22 13:45:00,83.29,83.51,83.25,83.47,10586.0,81.8725,82.0888,81.8332,82.0495,10586.0
2024-05-22 13:50:00,83.5,83.53,83.42,83.42,34369.0,82.079,82.1085,82.0003,82.0003,34369.0
2024-05-22 13:55:00,83.41,83.5,83.37,83.5,7584.0,81.9905,82.079,81.9512,82.079,7584.0
2024-05-22 14:00:00,83.47,83.48,82.82,83.06,113741.0,82.0495,82.0593,81.4105,81.6465,113741.0
2024-05-22 14:05:00,83.07,83.3,83.04,83.16,9690.0,81.6563,81.8824,81.6268,81.7448,9690.0
2024-05-22 14:10:00,83.14,83.22,83.05,83.06,6503.0,81.7251,81.8037,81.6366,81.6465,6503.0
2024-05-22 14:15:00,83.1,83.1,82.92,83.0,27939.0,81.6858,81.6858,81.5088,81.5875,27939.0
2024-05-22 14:20:00,83.01,83.03,82.62,82.79,18599.0,81.5973,81.617,81.2139,81.3811,18599.0
2024-05-22 14:25:00,82.83,82.83,82.43,82.45,19498.0,81.4204,81.4204,81.0272,81.0468,19498.0
2024-05-22 14:30:00,82.44,82.57,82.4,82.44,16731.0,81.037,81.1648,80.9977,81.037,16731.0
2024-05-22 14:35:00,82.43,82.49,82.33,82.47,9063.0,81.0272,81.0862,80.9289,81.0665,9063.0
2024-05-22 14:40:00,82.49,82.52,82.32,82.41,5001.0,81.0862,81.1156,80.9191,81.0075,5001.0
2024-05-22 14:45:00,82.35,82.66,82.35,82.65,11606.0,80.9485,81.2533,80.9485,81.2434,11606.0
2024-05-22 14:50:00,82.64,82.67,82.54,82.57,16810.0,81.2336,81.2631,81.1353,81.1648,16810.0
2024-05-22 14:55:00,82.6,82.7,82.53,82.67,25421.0,81.1943,81.2926,81.1255,81.2631,25421.0
2024-05-22 15:00:00,82.67,82.86,82.64,82.85,28156.0,81.2631,81.4499,81.2336,81.44,28156.0
2024-05-22 15:05:00,82.85,82.92,82.82,82.9,6317.0,81.44,81.5088,81.4105,81.4892,6317.0
2024-05-22 15:10:00,82.86,82.87,82.74,82.77,8921.0,81.4499,81.4597,81.3319,81.3614,8921.0
2024-05-22 15:15:00,82.81,82.94,82.48,82.57,14214.0,81.4007,81.5285,81.0763,81.1648,14214.0
2024-05-22 15:20:00,82.58,82.83,82.58,82.83,4998.0,81.1746,81.4204,81.1746,81.4204,4998.0
2024-05-22 15:25:00,82.83,82.84,82.66,82.74,10081.0,81.4204,81.4302,81.2533,81.3319,10081.0
2024-05-22 15:30:00,82.79,83.24,82.77,82.99,18913.0,81.3811,81.8234,81.3614,81.5776,18913.0
2024-05-22 15:35:00,83.09,83.11,82.93,82.93,7740.0,81.6759,81.6956,81.5187,81.5187,7740.0
2024-05-22 15:40:00,82.92,82.92,82.64,82.67,6329.0,81.5088,81.5088,81.2336,81.2631,6329.0
2024-05-22 15:45:00,82.67,82.77,82.59,82.59,6942.0,81.2631,81.3614,81.1845,81.1845,6942.0
2024-05-22 15:50:00,82.59,82.74,82.44,82.74,15915.0,81.1845,81.3319,81.037,81.3319,15915.0
2024-05-22 15:55:00,82.75,83.09,82.75,83.09,28503.0,81.3417,81.6759,81.3417,81.6759,28503.0
2024-05-23 09:30:00,83.16,83.21,82.4,82.44,118334.0,81.7448,81.7939,80.9977,81.037,118334.0
2024-05-23 09:35:00,82.44,82.48,82.01,82.19,95879.0,81.037,81.0763,80.6143,80.7913,95879.0
2024-05-23 09:40:00,82.19,82.32,82.07,82.3,79443.0,80.7913,80.9191,80.6733,80.8994,79443.0
2024-05-23 09:45:00,82.25,82.29,81.69,81.79,98075.0,80.8502,80.8896,80.2998,80.3981,98075.0
2024-05-23 09:50:00,81.8,81.82,81.38,81.51,93339.0,80.4079,80.4276,79.995,80.1228,93339.0
2024-05-23 09:55:00,81.53,81.6,81.49,81.56,56463.0,80.1425,80.2113,80.1032,80.172,56463.0
2024-05-23 10:00:00,81.55,81.84,81.38,81.59,88230.0,80.1622,80.4472,79.995,80.2015,88230.0
2024-05-23 10:05:00,81.58,81.67,81.45,81.56,37627.0,80.1916,80.2801,80.0639,80.172,37627.0
2024-05-23 10:10:00,81.54,81.82,81.54,81.69,51175.0,80.1523,80.4276,80.1523,80.2998,51175.0
2024-05-23 10:15:00,81.72,81.79,81.54,81.58,31617.0,80.3293,80.3981,80.1523,80.1916,31617.0
2024-05-23 10:20:00,81.61,81.63,81.29,81.39,48365.0,80.2211,80.2408,79.9066,80.0049,48365.0
2024-05-23 10:25:00,81.36,81.36,81.19,81.26,58258.0,79.9754,79.9754,79.8083,79.8771,58258.0
2024-05-23 10:30:00,81.3,81.31,81.07,81.13,34658.0,79.9164,79.9262,79.6903,79.7493,34658.0
2024-05-23 10:35:00,81.12,81.56,81.12,81.56,34658.0,79.7395,80.172,79.7395,80.172,34658.0
2024-05-23 10:40:00,81.56,81.61,81.44,81.44,28923.0,80.172,80.2211,80.054,80.054,28923.0
2024-05-23 10:45:00,81.49,81.53,81.34,81.38,55497.0,80.1032,80.1425,79.9557,79.995,55497.0
2024-05-23 10:50:00,81.38,81.39,81.14,81.2,54063.0,79.995,80.0049,79.7591,79.8181,54063.0
2024-05-23 10:55:00,81.2,81.23,81.07,81.1,40911.0,79.8181,79.8476,79.6903,79.7198,40911.0
2024-05-23 11:00:00,81.11,81.4,81.11,81.31,37178.0,79.7296,80.0147,79.7296,79.9262,37178.0
2024-05-23 11:05:00,81.3,81.5,81.17,81.47,54736.0,79.9164,80.113,79.7886,80.0835,54736.0
2024-05-23 11:10:00,81.47,81.5,81.22,81.25,46296.0,80.0835,80.113,79.8378,79.8673,46296.0
2024-05-23 11:15:00,81.25,81.3,81.12,81.13,46813.0,79.8673,79.9164,79.7395,79.7493,46813.0
2024-05-23 11:20:00,81.12,81.13,80.99,81.06,15088.0,79.7395,79.7493,79.6117,79.6805,15088.0
2024-05-23 11:25:00,81.04,81.13,81.04,81.06,13173.0,79.6608,79.7493,79.6608,79.6805,13173.0
2024-05-23 11:30:00,81.09,81.22,81.08,81.22,26353.0,79.71,79.8378,79.7002,79.8378,26353.0
2024-05-23 11:35:00,81.19,81.41,81.14,81.37,30875.0,79.8083,80.0245,79.7591,79.9852,30875.0
2024-05-23 11:40:00,81.39,81.39,81.26,81.26,15614.0,80.0049,80.0049,79.8771,79.8771,15614.0
2024-05-23 11:45:00,81.3,81.33,81.27,81.29,5584.0,79.9164,79.9459,79.8869,79.9066,5584.0
2024-05-23 11:50:00,81.3,81.5,81.3,81.46,15983.0,79.9164,80.113,79.9164,80.0737,15983.0
2024-05-23 11:55:00,81.46,81.56,81.39,81.4,12488.0,80.0737,80.172,80.0049,80.0147,12488.0
2024-05-23 12:00:00,81.35,81.49,81.32,81.42,20696.0,79.9656,80.1032,79.9361,80.0344,20696.0
2024-05-23 12:05:00,81.39,81.4,81.22,81.31,12777.0,80.0049,80.0147,79.8378,79.9262,12777.0
2024-05-23 12:10:00,81.27,81.3,81.1,81.21,37334.0,79.8869,79.9164,79.7198,79.8279,37334.0
2024-05-23 12:15:00,81.19,81.27,81.16,81.27,6174.0,79.8083,79.8869,79.7788,79.8869,6174.0
2024-05-23 12:20:00,81.25,81.33,81.22,81.31,4923.0,79.8673,79.9459,79.8378,79.9262,4923.0
2024-05-23 12:25:00,81.32,81.43,81.31,81.4,20909.0,79.9361,80.0442,79.9262,80.0147,20909.0
2024-05-23 12:30:00,81.41,81.45,81.34,81.35,8340.0,80.0245,80.0639,79.9557,79.9656,8340.0
2024-05-23 12:35:00,81.36,81.41,81.27,81.27,6438.0,79.9754,80.0245,79.8869,79.8869,6438.0
2024-05-23 12:40:00,81.28,81.28,81.09,81.11,21421.0,79.8967,79.8967,79.71,79.7296,21421.0
2024-05-23 12:45:00,81.1,81.1,80.77,80.83,58078.0,79.7198,79.7198,79.3954,79.4544,58078.0
2024-05-23 12:50:00,80.83,80.87,80.59,80.67,34369.0,79.4544,79.4937,79.2185,79.2971,34369.0
2024-05-23 12:55:00,80.65,80.73,80.53,80.56,26625.0,79.2775,79.3561,79.1595,79.189,26625.0
2024-05-23 13:00:00,80.56,80.62,80.48,80.54,21067.0,79.189,79.248,79.1104,79.1693,21067.0
2024-05-23 13:05:00,80.58,80.64,80.47,80.54,29323.0,79.2087,79.2676,79.1005,79.1693,29323.0
2024-05-23 13:10:00,80.54,80.78,80.5,80.72,19335.0,79.1693,79.4053,79.13,79.3463,19335.0
2024-05-23 13:15:00,80.73,80.75,80.48,80.5,17157.0,79.3561,79.3758,79.1104,79.13,17157.0
2024-05-23 13:20:00,80.51,80.51,80.27,80.47,53000.0,79.1399,79.1399,78.9039,79.1005,53000.0
2024-05-23 13:25:00,80.46,80.57,80.39,80.54,25267.0,79.0907,79.1988,79.0219,79.1693,25267.0
2024-05-23 13:30:00,80.53,80.55,80.23,80.27,41041.0,79.1595,79.1792,78.8646,78.9039,41041.0
2024-05-23 13:35:00,80.26,80.26,79.82,79.87,80041.0,78.8941,78.8941,78.4616,78.5107,80041.0
2024-05-23 13:40:00,79.88,80.19,79.69,79.77,59227.0,78.5206,78.8253,78.3338,78.4124,59227.0
2024-05-23 13:45:00,79.76,79.91,79.68,79.73,31341.0,78.4026,78.5501,78.324,78.3731,31341.0
2024-05-23 13:50:00,79.78,79.88,79.65,79.71,39837.0,78.4223,78.5206,78.2945,78.3535,39837.0
2024-05-23 13:55:00,79.7,79.73,79.49,79.56,47387.0,78.3436,78.3731,78.1372,78.206,47387.0
2024-05-23 14:00:00,79.54,79.59,79.3,79.3,47318.0,78.1864,78.2355,77.9504,77.9504,47318.0
2024-05-23 14:05:00,79.28,79.48,79.13,79.42,41454.0,77.9308,78.1274,77.7833,78.0684,41454.0
2024-05-23 14:10:00,79.46,79.48,79.28,79.4,25272.0,78.1077,78.1274,77.9308,78.0487,25272.0
2024-05-23 14:15:00,79.39,79.46,78.95,78.95,90154.0,78.0389,78.1077,77.6064,77.6064,90154.0
2024-05-23 14:20:00,78.94,79.25,78.94,79.11,25748.0,77.5966,77.9013,77.5966,77.7637,25748.0
2024-05-23 14:25:00,79.11,79.4,79.1,79.14,45620.0,77.7637,78.0487,77.7538,77.7932,45620.0
2024-05-23 14:30:00,79.13,79.27,79.03,79.2,31501.0,77.7833,77.921,77.685,77.8521,31501.0
2024-05-23 14:35:00,79.2,79.38,79.1,79.36,18837.0,77.8521,78.0291,77.7538,78.0094,18837.0
2024-05-23 14:40:00,79.35,79.42,79.19,79.22,23528.0,77.9996,78.0684,77.8423,77.8718,23528.0
2024-05-23 14:45:00,79.25,79.29,79.08,79.14,17678.0,77.9013,77.9406,77.7342,77.7932,17678.0
2024-05-23 14:50:00,79.09,79.14,78.97,78.98,28569.0,77.744,77.7932,77.6261,77.6359,28569.0
2024-05-23 14:55:00,79.03,79.08,78.96,79.04,23840.0,77.685,77.7342,77.6162,77.6949,23840.0
2024-05-23 15:00:00,79.05,79.27,79.04,79.09,26290.0,77.7047,77.921,77.6949,77.744,26290.0
2024-05-23 15:05:00,79.1,79.17,79.01,79.15,14668.0,77.7538,77.8227,77.6654,77.803,14668.0
2024-05-23 15:10:00,79.16,79.2,79.01,79.19,31965.0,77.8128,77.8521,77.6654,77.8423,31965.0
2024-05-23 15:15:00,79.16,79.25,79.13,79.2,25318.0,77.8128,77.9013,77.7833,77.8521,25318.0
2024-05-23 15:20:00,79.21,79.39,79.05,79.1,25235.0,77.862,78.0389,77.7047,77.7538,25235.0
2024-05-23 15:25:00,79.09,79.16,79.06,79.1,10960.0,77.744,77.8128,77.7145,77.7538,10960.0
2024-05-23 15:30:00,79.09,79.28,79.09,79.17,90789.0,77.744,77.9308,77.744,77.8227,90789.0
2024-05-23 15:35:00,79.21,79.27,79.16,79.21,20786.0,77.862,77.921,77.8128,77.862,20786.0
2024-05-23 15:40:00,79.2,79.24,78.97,79.14,39543.0,77.8521,77.8915,77.6261,77.7932,39543.0
2024-05-23 15:45:00,79.12,79.16,78.92,79.13,58888.0,77.7735,77.8128,77.5769,77.7833,58888.0
2024-05-23 15:50:00,79.13,79.29,78.91,79.14,79512.0,77.7833,77.9406,77.5671,77.7932,79512.0
2024-05-23 15:55:00,79.14,79.23,78.99,79.18,113180.0,77.7932,77.8816,77.6457,77.8325,113180.0
2024-05-24 09:30:00,79.48,79.66,79.38,79.6,96335.0,78.1274,78.3043,78.0291,78.2453,96335.0
2024-05-24 09:35:00,79.62,79.9,79.61,79.74,77563.0,78.265,78.5402,78.2552,78.383,77563.0
2024-05-24 09:40:00,79.76,79.77,79.62,79.69,31720.0,78.4026,78.4124,78.265,78.3338,31720.0
2024-05-24 09:45:00,79.65,79.69,79.4,79.44,65434.0,78.2945,78.3338,78.0487,78.0881,65434.0
2024-05-24 09:50:00,79.44,79.44,79.23,79.23,59860.0,78.0881,78.0881,77.8816,77.8816,59860.0
2024-05-24 09:55:00,79.28,79.34,79.25,79.25,22741.0,77.9308,77.9898,77.9013,77.9013,22741.0
2024-05-24 10:00:00,79.28,79.67,79.27,79.44,57003.0,77.9308,78.3141,77.921,78.0881,57003.0
2024-05-24 10:05:00,79.44,79.52,79.33,79.39,45620.0,78.0881,78.1667,77.9799,78.0389,45620.0
2024-05-24 10:10:00,79.4,79.55,79.28,79.29,42616.0,78.0487,78.1962,77.9308,77.9406,42616.0
2024-05-24 10:15:00,79.29,79.46,79.27,79.41,29873.0,77.9406,78.1077,77.921,78.0586,29873.0
2024-05-24 10:20:00,79.4,79.48,79.38,79.48,21020.0,78.0487,78.1274,78.0291,78.1274,21020.0
2024-05-24 10:25:00,79.47,79.52,79.42,79.46,21720.0,78.1176,78.1667,78.0684,78.1077,21720.0
2024-05-24 10:30:00,79.46,79.48,79.34,79.4,25516.0,78.1077,78.1274,77.9898,78.0487,25516.0
2024-05-24 10:35:00,79.35,79.37,79.23,79.25,23873.0,77.9996,78.0193,77.8816,77.9013,23873.0
2024-05-24 10:40:00,79.24,79.26,78.99,79.01,25452.0,77.8915,77.9111,77.6457,77.6654,25452.0
2024-05-24 10:45:00,79.02,79.28,78.98,79.28,32984.0,77.6752,77.9308,77.6359,77.9308,32984.0
2024-05-24 10:50:00,79.28,79.37,79.27,79.29,44795.0,77.9308,78.0193,77.921,77.9406,44795.0
2024-05-24 10:55:00,79.32,79.54,79.32,79.5,38672.0,77.9701,78.1864,77.9701,78.147,38672.0
2024-05-24 11:00:00,79.51,79.89,79.42,79.88,52457.0,78.1569,78.5304,78.0684,78.5206,52457.0
2024-05-24 11:05:00,79.88,79.92,79.8,79.92,38638.0,78.5206,78.5599,78.4419,78.5599,38638.0
2024-05-24 11:10:00,79.93,80.06,79.89,80.05,31960.0,78.5697,78.6975,78.5304,78.6877,31960.0
2024-05-24 11:15:00,80.07,80.09,79.91,79.92,15837.0,78.7073,78.727,78.5501,78.5599,15837.0
2024-05-24 11:20:00,79.92,79.93,79.83,79.83,21884.0,78.5599,78.5697,78.4714,78.4714,21884.0
2024-05-24 11:25:00,79.87,79.87,79.81,79.83,16527.0,78.5107,78.5107,78.4518,78.4714,16527.0
2024-05-24 11:30:00,79.85,79.97,79.84,79.95,11300.0,78.4911,78.609,78.4813,78.5894,11300.0
2024-05-24 11:35:00,79.95,79.95,79.55,79.55,68946.0,78.5894,78.5894,78.1962,78.1962,68946.0
2024-05-24 11:40:00,79.55,79.72,79.55,79.7,23378.0,78.1962,78.3633,78.1962,78.3436,23378.0
2024-05-24 11:45:00,79.67,79.67,79.52,79.61,15467.0,78.3141,78.3141,78.1667,78.2552,15467.0
2024-05-24 11:50:00,79.62,79.7,79.55,79.7,14483.0,78.265,78.3436,78.1962,78.3436,14483.0
2024-05-24 11:55:00,79.74,79.75,79.67,79.73,13999.0,78.383,78.3928,78.3141,78.3731,13999.0
2024-05-24 12:00:00,79.74,79.8,79.7,79.77,13823.0,78.383,78.4419,78.3436,78.4124,13823.0
2024-05-24 12:05:00,79.75,79.83,79.73,79.78,8530.0,78.3928,78.4714,78.3731,78.4223,8530.0
2024-05-24 12:10:00,79.8,79.92,79.8,79.87,17194.0,78.4419,78.5599,78.4419,78.5107,17194.0
2024-05-24 12:15:00,79.86,79.89,79.81,79.85,13137.0,78.5009,78.5304,78.4518,78.4911,13137.0
2024-05-24 12:20:00,79.84,79.87,79.78,79.83,8433.0,78.4813,78.5107,78.4223,78.4714,8433.0
2024-05-24 12:25:00,79.81,79.9,79.76,79.79,6088.0,78.4518,78.5402,78.4026,78.4321,6088.0
2024-05-24 12:30:00,79.82,79.82,79.69,79.69,3891.0,78.4616,78.4616,78.3338,78.3338,3891.0
2024-05-24 12:35:00,79.63,79.69,79.58,79.63,25583.0,78.2748,78.3338,78.2257,78.2748,25583.0
2024-05-24 12:40:00,79.61,79.69,79.6,79.65,5430.0,78.2552,78.3338,78.2453,78.2945,5430.0
2024-05-24 12:45:00,79.63,79.66,79.6,79.63,3600.0,78.2748,78.3043,78.2453,78.2748,3600.0
2024-05-24 12:50:00,79.59,79.71,79.58,79.7,6018.0,78.2355,78.3535,78.2257,78.3436,6018.0
2024-05-24 12:55:00,79.69,79.69,79.49,79.5,17260.0,78.3338,78.3338,78.1372,78.147,17260.0
2024-05-24 13:00:00,79.52,79.59,79.44,79.44,19472.0,78.1667,78.2355,78.0881,78.0881,19472.0
2024-05-24 13:05:00,79.43,79.53,79.42,79.5,9997.0,78.0782,78.1765,78.0684,78.147,9997.0
2024-05-24 13:10:00,79.51,79.7,79.51,79.7,4985.0,78.1569,78.3436,78.1569,78.3436,4985.0
2024-05-24 13:15:00,79.71,79.73,79.61,79.69,6740.0,78.3535,78.3731,78.2552,78.3338,6740.0
2024-05-24 13:20:00,79.71,79.71,79.64,79.7,4557.0,78.3535,78.3535,78.2847,78.3436,4557.0
2024-05-24 13:25:00,79.71,79.77,79.64,79.64,19431.0,78.3535,78.4124,78.2847,78.2847,19431.0
2024-05-24 13:30:00,79.59,79.61,79.49,79.51,8902.0,78.2355,78.2552,78.1372,78.1569,8902.0
2024-05-24 13:35:00,79.58,79.59,79.53,79.56,5922.0,78.2257,78.2355,78.1765,78.206,5922.0
2024-05-24 13:40:00,79.55,79.55,79.47,79.47,16718.0,78.1962,78.1962,78.1176,78.1176,16718.0
2024-05-24 13:45:00,79.48,79.49,79.44,79.49,3250.0,78.1274,78.1372,78.0881,78.1372,3250.0
2024-05-24 13:50:00,79.5,79.54,79.48,79.48,3000.0,78.147,78.1864,78.1274,78.1274,3000.0
2024-05-24 13:55:00,79.53,79.58,79.48,79.48,16350.0,78.1765,78.2257,78.1274,78.1274,16350.0
2024-05-24 14:00:00,79.51,79.64,79.5,79.61,7190.0,78.1569,78.2847,78.147,78.2552,7190.0
2024-05-24 14:05:00,79.59,79.65,79.53,79.63,28462.0,78.2355,78.2945,78.1765,78.2748,28462.0
2024-05-24 14:10:00,79.62,79.62,79.47,79.53,29075.0,78.265,78.265,78.1176,78.1765,29075.0
2024-05-24 14:15:00,79.52,79.58,79.51,79.53,9456.0,78.1667,78.2257,78.1569,78.1765,9456.0
2024-05-24 14:20:00,79.49,79.49,79.32,79.32,12830.0,78.1372,78.1372,77.9701,77.9701,12830.0
2024-05-24 14:25:00,79.3,79.35,79.29,79.32,23382.0,77.9504,77.9996,77.9406,77.9701,23382.0
2024-05-24 14:30:00,79.31,79.41,79.28,79.31,18338.0,77.9603,78.0586,77.9308,77.9603,18338.0
2024-05-24 14:35:00,79.33,79.45,79.29,79.45,8647.0,77.9799,78.0979,77.9406,78.0979,8647.0
2024-05-24 14:40:00,79.43,79.43,79.4,79.42,10782.0,78.0782,78.0782,78.0487,78.0684,10782.0
2024-05-24 14:45:00,79.41,79.44,79.37,79.37,5272.0,78.0586,78.0881,78.0193,78.0193,5272.0
2024-05-24 14:50:00,79.37,79.39,79.27,79.28,7707.0,78.0193,78.0389,77.921,77.9308,7707.0
2024-05-24 14:55:00,79.3,79.3,79.13,79.13,16953.0,77.9504,77.9504,77.7833,77.7833,16953.0
2024-05-24 15:00:00,79.11,79.13,78.83,78.97,64880.0,77.7637,77.7833,77.4884,77.6261,64880.0
2024-05-24 15:05:00,78.98,79.08,78.96,79.07,9272.0,77.6359,77.7342,77.6162,77.7244,9272.0
2024-05-24 15:10:00,79.07,79.13,79.06,79.11,5590.0,77.7244,77.7833,77.7145,77.7637,5590.0
2024-05-24 15:15:00,79.08,79.17,79.03,79.14,5402.0,77.7342,77.8227,77.685,77.7932,5402.0
2024-05-24 15:20:00,79.14,79.14,79.02,79.06,11595.0,77.7932,77.7932,77.6752,77.7145,11595.0
2024-05-24 15:25:00,79.06,79.11,79.0,79.02,13648.0,77.7145,77.7637,77.6556,77.6752,13648.0
2024-05-24 15:30:00,79.02,79.22,78.97,79.21,22980.0,77.6752,77.8718,77.6261,77.862,22980.0
2024-05-24 15:35:00,79.2,79.29,79.14,79.22,37605.0,77.8521,77.9406,77.7932,77.8718,37605.0
2024-05-24 15:40:00,79.2,79.22,79.0,79.01,16116.0,77.8521,77.8718,77.6556,77.6654,16116.0
2024-05-24 15:45:00,79.0,79.16,78.96,78.96,32415.0,77.6556,77.8128,77.6162,77.6162,32415.0
2024-05-24 15:50:00,78.98,79.11,78.98,79.11,31465.0,77.6359,77.7637,77.6359,77.7637,31465.0
2024-05-24 15:55:00,79.11,79.18,79.02,79.12,54091.0,77.7637,77.8325,77.6752,77.7735,54091.0
2024-05-28 09:30:00,78.6,78.72,78.17,78.44,136205.0,77.2624,77.3803,76.8397,77.1051,136205.0
2024-05-28 09:35:00,78.43,78.48,78.26,78.39,61829.0,77.0953,77.1444,76.9281,77.0559,61829.0
2024-05-28 09:40:00,78.39,78.71,78.31,78.67,47280.0,77.0559,77.3705,76.9773,77.3312,47280.0
2024-05-28 09:45:00,78.66,78.85,78.48,78.65,63056.0,77.3213,77.5081,77.1444,77.3115,63056.0
2024-05-28 09:50:00,78.66,78.68,78.51,78.51,36906.0,77.3213,77.341,77.1739,77.1739,36906.0
2024-05-28 09:55:00,78.5,78.53,78.18,78.28,107248.0,77.1641,77.1936,76.8495,76.9478,107248.0
2024-05-28 10:00:00,78.31,78.39,78.23,78.25,72822.0,76.9773,77.0559,76.8987,76.9183,72822.0
2024-05-28 10:05:00,78.28,78.31,78.13,78.26,46800.0,76.9478,76.9773,76.8004,76.9281,46800.0
2024-05-28 10:10:00,78.28,78.4,78.21,78.33,28946.0,76.9478,77.0658,76.879,76.997,28946.0
2024-05-28 10:15:00,78.33,78.48,78.25,78.41,33963.0,76.997,77.1444,76.9183,77.0756,33963.0
2024-05-28 10:20:00,78.4,78.44,78.28,78.4,19505.0,77.0658,77.1051,76.9478,77.0658,19505.0
2024-05-28 10:25:00,78.38,78.38,78.2,78.27,18912.0,77.0461,77.0461,76.8692,76.938,18912.0
2024-05-28 10:30:00,78.2,78.37,78.18,78.28,18159.0,76.8692,77.0363,76.8495,76.9478,18159.0
2024-05-28 10:35:00,78.28,78.3,78.06,78.08,31932.0,76.9478,76.9675,76.7315,76.7512,31932.0
2024-05-28 10:40:00,78.05,78.28,78.05,78.26,16268.0,76.7217,76.9478,76.7217,76.9281,16268.0
2024-05-28 10:45:00,78.24,78.44,78.24,78.42,20974.0,76.9085,77.1051,76.9085,77.0854,20974.0
2024-05-28 10:50:00,78.42,78.47,78.31,78.31,23961.0,77.0854,77.1346,76.9773,76.9773,23961.0
2024-05-28 10:55:00,78.31,78.34,78.17,78.26,13296.0,76.9773,77.0068,76.8397,76.9281,13296.0
2024-05-28 11:00:00,78.27,78.28,78.13,78.13,23720.0,76.938,76.9478,76.8004,76.8004,23720.0
2024-05-28 11:05:00,78.16,78.24,78.14,78.24,16679.0,76.8298,76.9085,76.8102,76.9085,16679.0
2024-05-28 11:10:00,78.23,78.36,78.23,78.31,25490.0,76.8987,77.0264,76.8987,76.9773,25490.0
2024-05-28 11:15:00,78.32,78.33,78.21,78.29,11536.0,76.9871,76.997,76.879,76.9576,11536.0
2024-05-28 11:20:00,78.29,78.4,78.28,78.36,8960.0,76.9576,77.0658,76.9478,77.0264,8960.0
2024-05-28 11:25:00,78.36,78.38,78.3,78.3,6171.0,77.0264,77.0461,76.9675,76.9675,6171.0
2024-05-28 11:30:00,78.3,78.37,78.16,78.17,27815.0,76.9675,77.0363,76.8298,76.8397,27815.0
2024-05-28 11:35:00,78.15,78.25,78.14,78.25,8585.0,76.82,76.9183,76.8102,76.9183,8585.0
2024-05-28 11:40:00,78.25,78.37,78.24,78.3,10221.0,76.9183,77.0363,76.9085,76.9675,10221.0
2024-05-28 11:45:00,78.29,78.31,78.17,78.2,5911.0,76.9576,76.9773,76.8397,76.8692,5911.0
2024-05-28 11:50:00,78.2,78.24,78.17,78.22,9339.0,76.8692,76.9085,76.8397,76.8888,9339.0
2024-05-28 11:55:00,78.2,78.24,78.17,78.23,6805.0,76.8692,76.9085,76.8397,76.8987,6805.0
2024-05-28 12:00:00,78.24,78.27,78.17,78.17,14834.0,76.9085,76.938,76.8397,76.8397,14834.0
2024-05-28 12:05:00,78.18,78.19,78.09,78.14,17742.0,76.8495,76.8593,76.761,76.8102,17742.0
2024-05-28 12:10:00,78.14,78.28,78.12,78.23,17508.0,76.8102,76.9478,76.7905,76.8987,17508.0
2024-05-28 12:15:00,78.21,78.21,78.1,78.11,19827.0,76.879,76.879,76.7709,76.7807,19827.0
2024-05-28 12:20:00,78.09,78.16,78.04,78.13,12086.0,76.761,76.8298,76.7119,76.8004,12086.0
2024-05-28 12:25:00,78.12,78.15,78.07,78.15,18884.0,76.7905,76.82,76.7414,76.82,18884.0
2024-05-28 12:30:00,78.15,78.15,78.03,78.14,16460.0,76.82,76.82,76.7021,76.8102,16460.0
2024-05-28 12:35:00,78.13,78.23,78.13,78.23,26203.0,76.8004,76.8987,76.8004,76.8987,26203.0
2024-05-28 12:40:00,78.22,78.26,78.17,78.18,18023.0,76.8888,76.9281,76.8397,76.8495,18023.0
2024-05-28 12:45:00,78.18,78.25,78.05,78.11,32712.0,76.8495,76.9183,76.7217,76.7807,32712.0
2024-05-28 12:50:00,78.11,78.13,78.06,78.06,26264.0,76.7807,76.8004,76.7315,76.7315,26264.0
2024-05-28 12:55:00,78.05,78.06,77.85,77.88,46600.0,76.7217,76.7315,76.5251,76.5546,46600.0
2024-05-28 13:00:00,77.87,77.9,77.5,77.6,93632.0,76.5448,76.5743,76.1811,76.2794,93632.0
2024-05-28 13:05:00,77.61,77.83,77.58,77.81,65831.0,76.2892,76.5055,76.2597,76.4858,65831.0
2024-05-28 13:10:00,77.81,77.87,77.78,77.86,18913.0,76.4858,76.5448,76.4563,76.535,18913.0
2024-05-28 13:15:00,77.86,77.87,77.76,77.86,13863.0,76.535,76.5448,76.4367,76.535,13863.0
2024-05-28 13:20:00,77.87,77.88,77.72,77.77,21554.0,76.5448,76.5546,76.3973,76.4465,21554.0
2024-05-28 13:25:00,77.76,77.77,77.67,77.67,4066.0,76.4367,76.4465,76.3482,76.3482,4066.0
2024-05-28 13:30:00,77.66,77.8,77.62,77.76,14430.0,76.3384,76.476,76.299,76.4367,14430.0
2024-05-28 13:35:00,77.75,77.77,77.71,77.71,15857.0,76.4268,76.4465,76.3875,76.3875,15857.0
2024-05-28 13:40:00,77.7,77.71,77.61,77.69,6043.0,76.3777,76.3875,76.2892,76.3678,6043.0
2024-05-28 13:45:00,77.67,77.67,77.41,77.48,51867.0,76.3482,76.3482,76.0926,76.1614,51867.0
2024-05-28 13:50:00,77.48,77.5,77.25,77.4,64642.0,76.1614,76.1811,75.9353,76.0828,64642.0
2024-05-28 13:55:00,77.4,77.5,77.38,77.46,19127.0,76.0828,76.1811,76.0631,76.1418,19127.0
2024-05-28 14:00:00,77.44,77.47,77.3,77.46,29430.0,76.1221,76.1516,75.9845,76.1418,29430.0
2024-05-28 14:05:00,77.47,77.52,77.45,77.49,26796.0,76.1516,76.2007,76.1319,76.1712,26796.0
2024-05-28 14:10:00,77.53,77.57,77.44,77.49,17838.0,76.2106,76.2499,76.1221,76.1712,17838.0
2024-05-28 14:15:00,77.45,77.49,77.39,77.48,6342.0,76.1319,76.1712,76.073,76.1614,6342.0
2024-05-28 14:20:00,77.47,77.47,77.32,77.33,23548.0,76.1516,76.1516,76.0041,76.014,23548.0
2024-05-28 14:25:00,77.33,77.36,77.18,77.21,79850.0,76.014,76.0435,75.8665,75.896,79850.0
2024-05-28 14:30:00,77.2,77.21,77.01,77.05,58405.0,75.8862,75.896,75.6994,75.7387,58405.0
2024-05-28 14:35:00,77.04,77.07,76.9,77.0,36338.0,75.7289,75.7584,75.5913,75.6896,36338.0
2024-05-28 14:40:00,77.0,77.19,77.0,77.07,36838.0,75.6896,75.8764,75.6896,75.7584,36838.0
2024-05-28 14:45:00,77.1,77.15,77.03,77.15,16431.0,75.7879,75.837,75.7191,75.837,16431.0
2024-05-28 14:50:00,77.16,77.16,77.05,77.11,23866.0,75.8469,75.8469,75.7387,75.7977,23866.0
2024-05-28 14:55:00,77.12,77.39,77.12,77.34,30164.0,75.8075,76.073,75.8075,76.0238,30164.0
2024-05-28 15:00:00,77.34,77.38,77.25,77.26,25402.0,76.0238,76.0631,75.9353,75.9452,25402.0
2024-05-28 15:05:00,77.25,77.39,77.24,77.39,16379.0,75.9353,76.073,75.9255,76.073,16379.0
2024-05-28 15:10:00,77.38,77.38,77.29,77.29,12316.0,76.0631,76.0631,75.9747,75.9747,12316.0
2024-05-28 15:15:00,77.27,77.37,77.22,77.36,21374.0,75.955,76.0533,75.9058,76.0435,21374.0
2024-05-28 15:20:00,77.37,77.37,77.25,77.3,16518.0,76.0533,76.0533,75.9353,75.9845,16518.0
2024-05-28 15:25:00,77.33,77.47,77.27,77.29,49986.0,76.014,76.1516,75.955,75.9747,49986.0
2024-05-28 15:30:00,77.3,77.5,77.27,77.48,55441.0,75.9845,76.1811,75.955,76.1614,55441.0
2024-05-28 15:35:00,77.45,77.52,77.39,77.44,16715.0,76.1319,76.2007,76.073,76.1221,16715.0
2024-05-28 15:40:00,77.45,77.47,77.35,77.39,23327.0,76.1319,76.1516,76.0336,76.073,23327.0
2024-05-28 15:45:00,77.41,77.51,77.41,77.45,15659.0,76.0926,76.1909,76.0926,76.1319,15659.0
2024-05-28 15:50:00,77.44,77.65,77.44,77.58,48676.0,76.1221,76.3285,76.1221,76.2597,48676.0
2024-05-28 15:55:00,77.61,77.89,77.55,77.88,78758.0,76.2892,76.5644,76.2302,76.5546,78758.0
2024-05-29 09:30:00,75.9,76.04,75.25,75.26,291451.0,74.6083,74.7459,73.9694,73.9792,291451.0
2024-05-29 09:35:00,75.29,75.7,75.21,75.69,230495.0,74.0087,74.4117,73.9301,74.4019,230495.0
2024-05-29 09:40:00,75.69,75.82,75.44,75.65,137617.0,74.4019,74.5297,74.1561,74.3626,137617.0
2024-05-29 09:45:00,75.65,75.72,75.46,75.56,69523.0,74.3626,74.4314,74.1758,74.2741,69523.0
2024-05-29 09:50:00,75.55,75.62,75.52,75.58,75491.0,74.2643,74.3331,74.2348,74.2938,75491.0
2024-05-29 09:55:00,75.58,75.82,75.57,75.75,62813.0,74.2938,74.5297,74.2839,74.4609,62813.0
2024-05-29 10:00:00,75.75,75.99,75.71,75.9,118533.0,74.4609,74.6968,74.4215,74.6083,118533.0
2024-05-29 10:05:00,75.91,76.1,75.84,76.01,56301.0,74.6181,74.8049,74.5493,74.7164,56301.0
2024-05-29 10:10:00,76.0,76.07,75.71,75.8,50207.0,74.7066,74.7754,74.4215,74.51,50207.0
2024-05-29 10:15:00,75.8,75.84,75.72,75.84,25613.0,74.51,74.5493,74.4314,74.5493,25613.0
2024-05-29 10:20:00,75.83,75.94,75.66,75.85,58335.0,74.5395,74.6476,74.3724,74.5592,58335.0
2024-05-29 10:25:00,75.83,75.95,75.81,75.89,28275.0,74.5395,74.6575,74.5198,74.5985,28275.0
2024-05-29 10:30:00,75.93,75.96,75.68,75.74,33340.0,74.6378,74.6673,74.3921,74.451,33340.0
2024-05-29 10:35:00,75.79,76.0,75.79,76.0,42019.0,74.5002,74.7066,74.5002,74.7066,42019.0
2024-05-29 10:40:00,75.99,76.01,75.8,75.84,37555.0,74.6968,74.7164,74.51,74.5493,37555.0
2024-05-29 10:45:00,75.84,75.91,75.79,75.9,27226.0,74.5493,74.6181,74.5002,74.6083,27226.0
2024-05-29 10:50:00,75.97,75.97,75.57,75.58,31866.0,74.6771,74.6771,74.2839,74.2938,31866.0
2024-05-29 10:55:00,75.59,75.7,75.54,75.68,53764.0,74.3036,74.4117,74.2544,74.3921,53764.0
2024-05-29 11:00:00,75.66,75.78,75.57,75.78,53174.0,74.3724,74.4904,74.2839,74.4904,53174.0
2024-05-29 11:05:00,75.77,75.81,75.68,75.7,15902.0,74.4805,74.5198,74.3921,74.4117,15902.0
2024-05-29 11:10:00,75.69,75.7,75.53,75.54,19172.0,74.4019,74.4117,74.2446,74.2544,19172.0
2024-05-29 11:15:00,75.59,75.62,75.5,75.57,29633.0,74.3036,74.3331,74.2151,74.2839,29633.0
2024-05-29 11:20:00,75.61,75.75,75.6,75.72,42939.0,74.3232,74.4609,74.3134,74.4314,42939.0
2024-05-29 11:25:00,75.71,75.79,75.66,75.66,14036.0,74.4215,74.5002,74.3724,74.3724,14036.0
2024-05-29 11:30:00,75.67,75.74,75.64,75.71,9225.0,74.3822,74.451,74.3527,74.4215,9225.0
2024-05-29 11:35:00,75.71,75.86,75.69,75.82,6300.0,74.4215,74.569,74.4019,74.5297,6300.0
2024-05-29 11:40:00,75.81,75.82,75.73,75.8,6890.0,74.5198,74.5297,74.4412,74.51,6890.0
2024-05-29 11:45:00,75.8,75.8,75.66,75.68,32298.0,74.51,74.51,74.3724,74.3921,32298.0
2024-05-29 11:50:00,75.69,75.73,75.63,75.65,8903.0,74.4019,74.4412,74.3429,74.3626,8903.0
2024-05-29 11:55:00,75.72,75.73,75.62,75.64,6595.0,74.4314,74.4412,74.3331,74.3527,6595.0
2024-05-29 12:00:00,75.63,75.63,75.39,75.46,38255.0,74.3429,74.3429,74.107,74.1758,38255.0
2024-05-29 12:05:00,75.44,75.53,75.43,75.52,19084.0,74.1561,74.2446,74.1463,74.2348,19084.0
2024-05-29 12:10:00,75.48,75.59,75.48,75.53,11008.0,74.1955,74.3036,74.1955,74.2446,11008.0
2024-05-29 12:15:00,75.52,75.69,75.5,75.68,9113.0,74.2348,74.4019,74.2151,74.3921,9113.0
2024-05-29 12:20:00,75.71,75.8,75.71,75.77,19902.0,74.4215,74.51,74.4215,74.4805,19902.0
2024-05-29 12:25:00,75.78,75.87,75.76,75.81,28528.0,74.4904,74.5788,74.4707,74.5198,28528.0
2024-05-29 12:30:00,75.82,75.82,75.7,75.74,38082.0,74.5297,74.5297,74.4117,74.451,38082.0
2024-05-29 12:35:00,75.71,75.8,75.71,75.77,21517.0,74.4215,74.51,74.4215,74.4805,21517.0
2024-05-29 12:40:00,75.72,75.73,75.65,75.67,6654.0,74.4314,74.4412,74.3626,74.3822,6654.0
2024-05-29 12:45:00,75.73,75.78,75.71,75.71,10401.0,74.4412,74.4904,74.4215,74.4215,10401.0
2024-05-29 12:50:00,75.74,75.83,75.73,75.75,26409.0,74.451,74.5395,74.4412,74.4609,26409.0
2024-05-29 12:55:00,75.75,75.77,75.68,75.68,7011.0,74.4609,74.4805,74.3921,74.3921,7011.0
2024-05-29 13:00:00,75.69,75.72,75.47,75.51,30625.0,74.4019,74.4314,74.1856,74.2249,30625.0
2024-05-29 13:05:00,75.52,75.61,75.48,75.57,21395.0,74.2348,74.3232,74.1955,74.2839,21395.0
2024-05-29 13:10:00,75.57,75.63,75.53,75.56,13552.0,74.2839,74.3429,74.2446,74.2741,13552.0
2024-05-29 13:15:00,75.56,75.56,75.43,75.48,13379.0,74.2741,74.2741,74.1463,74.1955,13379.0
2024-05-29 13:20:00,75.48,75.65,75.45,75.64,21790.0,74.1955,74.3626,74.166,74.3527,21790.0
2024-05-29 13:25:00,75.63,75.75,75.59,75.75,9476.0,74.3429,74.4609,74.3036,74.4609,9476.0
2024-05-29 13:30:00,75.73,75.76,75.59,75.61,10690.0,74.4412,74.4707,74.3036,74.3232,10690.0
2024-05-29 13:35:00,75.62,75.62,75.5,75.61,43928.0,74.3331,74.3331,74.2151,74.3232,43928.0
2024-05-29 13:40:00,75.56,75.58,75.45,75.45,10081.0,74.2741,74.2938,74.166,74.166,10081.0
2024-05-29 13:45:00,75.45,75.53,75.44,75.53,24000.0,74.166,74.2446,74.1561,74.2446,24000.0
2024-05-29 13:50:00,75.54,75.75,75.54,75.73,25489.0,74.2544,74.4609,74.2544,74.4412,25489.0
2024-05-29 13:55:00,75.74,75.77,75.67,75.7,11515.0,74.451,74.4805,74.3822,74.4117,11515.0
2024-05-29 14:00:00,75.68,75.7,75.63,75.65,3580.0,74.3921,74.4117,74.3429,74.3626,3580.0
2024-05-29 14:05:00,75.65,75.67,75.57,75.67,18430.0,74.3626,74.3822,74.2839,74.3822,18430.0
2024-05-29 14:10:00,75.65,75.66,75.56,75.59,16551.0,74.3626,74.3724,74.2741,74.3036,16551.0
2024-05-29 14:15:00,75.57,75.59,75.48,75.51,17647.0,74.2839,74.3036,74.1955,74.2249,17647.0
2024-05-29 14:20:00,75.49,75.56,75.47,75.56,4414.0,74.2053,74.2741,74.1856,74.2741,4414.0
2024-05-29 14:25:00,75.59,75.63,75.49,75.49,14912.0,74.3036,74.3429,74.2053,74.2053,14912.0
2024-05-29 14:30:00,75.47,75.5,75.36,75.45,21764.0,74.1856,74.2151,74.0775,74.166,21764.0
2024-05-29 14:35:00,75.44,75.47,75.33,75.34,14981.0,74.1561,74.1856,74.048,74.0578,14981.0
2024-05-29 14:40:00,75.33,75.58,75.33,75.51,34721.0,74.048,74.2938,74.048,74.2249,34721.0
2024-05-29 14:45:00,75.48,75.48,75.3,75.38,36269.0,74.1955,74.1955,74.0185,74.0972,36269.0
2024-05-29 14:50:00,75.39,75.45,75.34,75.45,25097.0,74.107,74.166,74.0578,74.166,25097.0
2024-05-29 14:55:00,75.44,75.49,75.35,75.36,20455.0,74.1561,74.2053,74.0677,74.0775,20455.0
2024-05-29 15:00:00,75.4,75.51,75.39,75.47,14288.0,74.1168,74.2249,74.107,74.1856,14288.0
2024-05-29 15:05:00,75.48,75.52,75.42,75.42,13047.0,74.1955,74.2348,74.1365,74.1365,13047.0
2024-05-29 15:10:00,75.44,75.61,75.37,75.59,32339.0,74.1561,74.3232,74.0873,74.3036,32339.0
2024-05-29 15:15:00,75.58,75.61,75.53,75.56,20370.0,74.2938,74.3232,74.2446,74.2741,20370.0
2024-05-29 15:20:00,75.54,75.65,75.53,75.65,15529.0,74.2544,74.3626,74.2446,74.3626,15529.0
2024-05-29 15:25:00,75.65,75.81,75.64,75.71,43337.0,74.3626,74.5198,74.3527,74.4215,43337.0
2024-05-29 15:30:00,75.71,75.77,75.6,75.76,20816.0,74.4215,74.4805,74.3134,74.4707,20816.0
2024-05-29 15:35:00,75.73,75.85,75.71,75.84,20252.0,74.4412,74.5592,74.4215,74.5493,20252.0
2024-05-29 15:40:00,75.82,75.83,75.7,75.73,12316.0,74.5297,74.5395,74.4117,74.4412,12316.0
2024-05-29 15:45:00,75.73,75.76,75.63,75.64,10926.0,74.4412,74.4707,74.3429,74.3527,10926.0
2024-05-29 15:50:00,75.62,75.67,75.43,75.45,61070.0,74.3331,74.3822,74.1463,74.166,61070.0
2024-05-29 15:55:00,75.47,75.47,75.27,75.45,101496.0,74.1856,74.1856,73.989,74.166,101496.0
2024-05-30 09:30:00,73.5,74.0,73.37,73.92,171288.0,72.2492,72.7406,72.1214,72.662,171288.0
2024-05-30 09:35:00,73.9,73.94,73.45,73.55,152970.0,72.6423,72.6817,72.2,72.2983,152970.0
2024-05-30 09:40:00,73.59,73.65,73.48,73.51,95228.0,72.3376,72.3966,72.2295,72.259,95228.0
2024-05-30 09:45:00,73.52,73.52,73.26,73.29,103891.0,72.2688,72.2688,72.0132,72.0427,103891.0
2024-05-30 09:50:00,73.3,73.49,73.26,73.37,74796.0,72.0526,72.2393,72.0132,72.1214,74796.0
2024-05-30 09:55:00,73.36,73.41,73.29,73.36,64186.0,72.1115,72.1607,72.0427,72.1115,64186.0
2024-05-30 10:00:00,73.39,73.5,73.21,73.5,111422.0,72.141,72.2492,71.9641,72.2492,111422.0
2024-05-30 10:05:00,73.5,73.51,73.35,73.39,88776.0,72.2492,72.259,72.1017,72.141,88776.0
2024-05-30 10:10:00,73.39,73.4,72.98,72.98,158393.0,72.141,72.1509,71.738,71.738,158393.0
2024-05-30 10:15:00,72.99,73.21,72.94,73.13,109304.0,71.7478,71.9641,71.6987,71.8854,109304.0
2024-05-30 10:20:00,73.14,73.41,73.14,73.28,47551.0,71.8953,72.1607,71.8953,72.0329,47551.0
2024-05-30 10:25:00,73.28,73.32,73.15,73.3,44795.0,72.0329,72.0722,71.9051,72.0526,44795.0
2024-05-30 10:30:00,73.28,73.32,73.17,73.31,77985.0,72.0329,72.0722,71.9248,72.0624,77985.0
2024-05-30 10:35:00,73.29,73.42,73.27,73.3,66683.0,72.0427,72.1705,72.0231,72.0526,66683.0
2024-05-30 10:40:00,73.32,73.32,73.16,73.25,53971.0,72.0722,72.0722,71.9149,72.0034,53971.0
2024-05-30 10:45:00,73.23,73.34,73.16,73.34,47193.0,71.9837,72.0919,71.9149,72.0919,47193.0
2024-05-30 10:50:00,73.32,73.35,73.2,73.22,25647.0,72.0722,72.1017,71.9543,71.9739,25647.0
2024-05-30 10:55:00,73.19,73.23,73.1,73.2,28923.0,71.9444,71.9837,71.856,71.9543,28923.0
2024-05-30 11:00:00,73.16,73.35,73.15,73.24,45114.0,71.9149,72.1017,71.9051,71.9936,45114.0
2024-05-30 11:05:00,73.24,73.36,73.17,73.36,72445.0,71.9936,72.1115,71.9248,72.1115,72445.0
2024-05-30 11:10:00,73.36,73.45,73.33,73.42,29784.0,72.1115,72.2,72.082,72.1705,29784.0
2024-05-30 11:15:00,73.4,73.58,73.36,73.58,45244.0,72.1509,72.3278,72.1115,72.3278,45244.0
2024-05-30 11:20:00,73.58,73.62,73.43,73.49,35690.0,72.3278,72.3671,72.1803,72.2393,35690.0
2024-05-30 11:25:00,73.51,73.63,73.51,73.56,36348.0,72.259,72.3769,72.259,72.3081,36348.0
2024-05-30 11:30:00,73.56,73.71,73.53,73.71,31086.0,72.3081,72.4556,72.2786,72.4556,31086.0
2024-05-30 11:35:00,73.72,73.72,73.56,73.61,37357.0,72.4654,72.4654,72.3081,72.3573,37357.0
2024-05-30 11:40:00,73.65,73.65,73.47,73.47,15012.0,72.3966,72.3966,72.2197,72.2197,15012.0
2024-05-30 11:45:00,73.46,73.52,73.41,73.43,16233.0,72.2098,72.2688,72.1607,72.1803,16233.0
2024-05-30 11:50:00,73.45,73.53,73.43,73.47,15154.0,72.2,72.2786,72.1803,72.2197,15154.0
2024-05-30 11:55:00,73.48,73.53,73.41,73.41,16507.0,72.2295,72.2786,72.1607,72.1607,16507.0
2024-05-30 12:00:00,73.44,73.55,73.38,73.55,11793.0,72.1902,72.2983,72.1312,72.2983,11793.0
2024-05-30 12:05:00,73.59,73.71,73.58,73.65,22136.0,72.3376,72.4556,72.3278,72.3966,22136.0
2024-05-30 12:10:00,73.65,73.67,73.56,73.63,9962.0,72.3966,72.4163,72.3081,72.3769,9962.0
2024-05-30 12:15:00,73.64,73.67,73.6,73.66,12141.0,72.3868,72.4163,72.3475,72.4064,12141.0
2024-05-30 12:20:00,73.66,73.72,73.51,73.62,30301.0,72.4064,72.4654,72.259,72.3671,30301.0
2024-05-30 12:25:00,73.63,73.65,73.48,73.51,12027.0,72.3769,72.3966,72.2295,72.259,12027.0
2024-05-30 12:30:00,73.51,73.69,73.5,73.68,20903.0,72.259,72.4359,72.2492,72.4261,20903.0
2024-05-30 12:35:00,73.69,73.78,73.64,73.73,20205.0,72.4359,72.5244,72.3868,72.4752,20205.0
2024-05-30 12:40:00,73.74,73.83,73.72,73.79,33527.0,72.4851,72.5735,72.4654,72.5342,33527.0
2024-05-30 12:45:00,73.82,73.89,73.74,73.76,38904.0,72.5637,72.6325,72.4851,72.5047,38904.0
2024-05-30 12:50:00,73.73,73.93,73.73,73.86,28123.0,72.4752,72.6718,72.4752,72.603,28123.0
2024-05-30 12:55:00,73.86,74.0,73.86,73.97,22296.0,72.603,72.7406,72.603,72.7112,22296.0
2024-05-30 13:00:00,73.97,74.1,73.89,73.91,73125.0,72.7112,72.8389,72.6325,72.6522,73125.0
2024-05-30 13:05:00,73.9,74.03,73.9,73.98,21283.0,72.6423,72.7701,72.6423,72.721,21283.0
2024-05-30 13:10:00,73.95,74.06,73.94,73.96,30728.0,72.6915,72.7996,72.6817,72.7013,30728.0
2024-05-30 13:15:00,73.96,73.99,73.84,73.87,31924.0,72.7013,72.7308,72.5834,72.6129,31924.0
2024-05-30 13:20:00,73.88,74.0,73.84,73.97,25404.0,72.6227,72.7406,72.5834,72.7112,25404.0
2024-05-30 13:25:00,73.97,74.02,73.92,73.95,20421.0,72.7112,72.7603,72.662,72.6915,20421.0
2024-05-30 13:30:00,73.93,73.96,73.83,73.86,11244.0,72.6718,72.7013,72.5735,72.603,11244.0
2024-05-30 13:35:00,73.85,73.94,73.84,73.9,7026.0,72.5932,72.6817,72.5834,72.6423,7026.0
2024-05-30 13:40:00,73.89,74.01,73.88,74.01,13907.0,72.6325,72.7505,72.6227,72.7505,13907.0
2024-05-30 13:45:00,74.0,74.05,73.93,73.94,22367.0,72.7406,72.7898,72.6718,72.6817,22367.0
2024-05-30 13:50:00,73.91,73.93,73.83,73.92,37556.0,72.6522,72.6718,72.5735,72.662,37556.0
2024-05-30 13:55:00,73.94,73.96,73.86,73.93,27680.0,72.6817,72.7013,72.603,72.6718,27680.0
2024-05-30 14:00:00,73.94,73.94,73.72,73.73,43888.0,72.6817,72.6817,72.4654,72.4752,43888.0
2024-05-30 14:05:00,73.72,73.83,73.72,73.83,15695.0,72.4654,72.5735,72.4654,72.5735,15695.0
2024-05-30 14:10:00,73.82,73.86,73.76,73.76,18756.0,72.5637,72.603,72.5047,72.5047,18756.0
2024-05-30 14:15:00,73.76,73.78,73.48,73.74,58240.0,72.5047,72.5244,72.2295,72.4851,58240.0
2024-05-30 14:20:00,73.72,73.74,73.62,73.69,23194.0,72.4654,72.4851,72.3671,72.4359,23194.0
2024-05-30 14:25:00,73.69,73.77,73.6,73.75,32463.0,72.4359,72.5146,72.3475,72.4949,32463.0
2024-05-30 14:30:00,73.76,73.79,73.69,73.69,23173.0,72.5047,72.5342,72.4359,72.4359,23173.0
2024-05-30 14:35:00,73.67,73.68,73.53,73.54,21234.0,72.4163,72.4261,72.2786,72.2885,21234.0
2024-05-30 14:40:00,73.53,73.58,73.45,73.53,31887.0,72.2786,72.3278,72.2,72.2786,31887.0
2024-05-30 14:45:00,73.54,73.65,73.53,73.61,12662.0,72.2885,72.3966,72.2786,72.3573,12662.0
2024-05-30 14:50:00,73.63,73.72,73.63,73.63,15762.0,72.3769,72.4654,72.3769,72.3769,15762.0
2024-05-30 14:55:00,73.65,73.79,73.64,73.76,10670.0,72.3966,72.5342,72.3868,72.5047,10670.0
2024-05-30 15:00:00,73.77,73.82,73.74,73.78,13135.0,72.5146,72.5637,72.4851,72.5244,13135.0
2024-05-30 15:05:00,73.8,73.85,73.67,73.69,19508.0,72.544,72.5932,72.4163,72.4359,19508.0
2024-05-30 15:10:00,73.69,73.71,73.65,73.7,9341.0,72.4359,72.4556,72.3966,72.4457,9341.0
2024-05-30 15:15:00,73.67,73.73,73.64,73.66,6206.0,72.4163,72.4752,72.3868,72.4064,6206.0
2024-05-30 15:20:00,73.64,73.7,73.48,73.52,41347.0,72.3868,72.4457,72.2295,72.2688,41347.0
2024-05-30 15:25:00,73.52,73.71,73.47,73.7,24117.0,72.2688,72.4556,72.2197,72.4457,24117.0
2024-05-30 15:30:00,73.7,73.8,73.59,73.59,24571.0,72.4457,72.544,72.3376,72.3376,24571.0
2024-05-30 15:35:00,73.61,73.61,73.37,73.41,50196.0,72.3573,72.3573,72.1214,72.1607,50196.0
2024-05-30 15:40:00,73.44,73.48,73.32,73.34,87638.0,72.1902,72.2295,72.0722,72.0919,87638.0
2024-05-30 15:45:00,73.32,73.35,72.98,73.1,135899.0,72.0722,72.1017,71.738,71.856,135899.0
2024-05-30 15:50:00,73.07,73.5,73.01,73.44,91429.0,71.8265,72.2492,71.7675,72.1902,91429.0
2024-05-30 15:55:00,73.45,73.64,73.3,73.54,195576.0,72.2,72.3868,72.0526,72.2885,195576.0
2024-05-31 09:30:00,73.79,74.24,73.65,74.16,199777.0,72.5342,72.9766,72.3966,72.8979,199777.0
2024-05-31 09:35:00,74.16,74.37,74.15,74.36,110574.0,72.8979,73.1043,72.8881,73.0945,110574.0
2024-05-31 09:40:00,74.36,74.46,74.25,74.29,88781.0,73.0945,73.1928,72.9864,73.0257,88781.0
2024-05-31 09:45:00,74.3,74.35,73.77,73.83,136211.0,73.0355,73.0847,72.5146,72.5735,136211.0
2024-05-31 09:50:00,73.83,73.89,73.62,73.69,71984.0,72.5735,72.6325,72.3671,72.4359,71984.0
2024-05-31 09:55:00,73.7,73.77,73.65,73.69,80231.0,72.4457,72.5146,72.3966,72.4359,80231.0
2024-05-31 10:00:00,73.7,73.87,73.52,73.83,166933.0,72.4457,72.6129,72.2688,72.5735,166933.0
2024-05-31 10:05:00,73.84,73.91,73.61,73.7,46536.0,72.5834,72.6522,72.3573,72.4457,46536.0
2024-05-31 10:10:00,73.69,73.7,73.39,73.45,104061.0,72.4359,72.4457,72.141,72.2,104061.0
2024-05-31 10:15:00,73.44,73.7,73.37,73.62,134847.0,72.1902,72.4457,72.1214,72.3671,134847.0
2024-05-31 10:20:00,73.63,73.87,73.58,73.69,110254.0,72.3769,72.6129,72.3278,72.4359,110254.0
2024-05-31 10:25:00,73.7,73.86,73.68,73.71,76279.0,72.4457,72.603,72.4261,72.4556,76279.0
2024-05-31 10:30:00,73.71,73.82,73.56,73.75,54676.0,72.4556,72.5637,72.3081,72.4949,54676.0
2024-05-31 10:35:00,73.75,73.78,73.56,73.77,59398.0,72.4949,72.5244,72.3081,72.5146,59398.0
2024-05-31 10:40:00,73.75,73.77,73.59,73.75,34624.0,72.4949,72.5146,72.3376,72.4949,34624.0
2024-05-31 10:45:00,73.75,73.81,73.58,73.58,64947.0,72.4949,72.5539,72.3278,72.3278,64947.0
2024-05-31 10:50:00,73.57,73.65,73.52,73.57,40552.0,72.318,72.3966,72.2688,72.318,40552.0
2024-05-31 10:55:00,73.61,73.84,73.59,73.78,64694.0,72.3573,72.5834,72.3376,72.5244,64694.0
2024-05-31 11:00:00,73.78,73.79,73.58,73.65,66924.0,72.5244,72.5342,72.3278,72.3966,66924.0
2024-05-31 11:05:00,73.65,73.76,73.62,73.76,55748.0,72.3966,72.5047,72.3671,72.5047,55748.0
2024-05-31 11:10:00,73.77,73.89,73.75,73.89,59486.0,72.5146,72.6325,72.4949,72.6325,59486.0
2024-05-31 11:15:00,73.89,73.93,73.7,73.71,51594.0,72.6325,72.6718,72.4457,72.4556,51594.0
2024-05-31 11:20:00,73.71,73.89,73.68,73.85,52355.0,72.4556,72.6325,72.4261,72.5932,52355.0
2024-05-31 11:25:00,73.84,73.86,73.77,73.83,35299.0,72.5834,72.603,72.5146,72.5735,35299.0
2024-05-31 11:30:00,73.82,73.88,73.73,73.84,92238.0,72.5637,72.6227,72.4752,72.5834,92238.0
2024-05-31 11:35:00,73.84,73.96,73.75,73.77,38123.0,72.5834,72.7013,72.4949,72.5146,38123.0
2024-05-31 11:40:00,73.77,73.88,73.77,73.84,66625.0,72.5146,72.6227,72.5146,72.5834,66625.0
2024-05-31 11:45:00,73.85,73.91,73.8,73.81,43265.0,72.5932,72.6522,72.544,72.5539,43265.0
2024-05-31 11:50:00,73.83,73.9,73.79,73.83,35757.0,72.5735,72.6423,72.5342,72.5735,35757.0
2024-05-31 11:55:00,73.82,73.83,73.7,73.78,54196.0,72.5637,72.5735,72.4457,72.5244,54196.0
2024-05-31 12:00:00,73.77,73.77,73.54,73.59,56485.0,72.5146,72.5146,72.2885,72.3376,56485.0
2024-05-31 12:05:00,73.59,73.66,73.55,73.62,16403.0,72.3376,72.4064,72.2983,72.3671,16403.0
2024-05-31 12:10:00,73.61,73.7,73.6,73.66,28764.0,72.3573,72.4457,72.3475,72.4064,28764.0
2024-05-31 12:15:00,73.66,73.7,73.58,73.69,60596.0,72.4064,72.4457,72.3278,72.4359,60596.0
2024-05-31 12:20:00,73.69,73.74,73.6,73.74,33685.0,72.4359,72.4851,72.3475,72.4851,33685.0
2024-05-31 12:25:00,73.74,73.92,73.71,73.9,19717.0,72.4851,72.662,72.4556,72.6423,19717.0
2024-05-31 12:30:00,73.9,73.97,73.86,73.95,23649.0,72.6423,72.7112,72.603,72.6915,23649.0
2024-05-31 12:35:00,73.95,73.99,73.88,73.99,20659.0,72.6915,72.7308,72.6227,72.7308,20659.0
2024-05-31 12:40:00,74.0,74.0,73.89,73.91,22746.0,72.7406,72.7406,72.6325,72.6522,22746.0
2024-05-31 12:45:00,73.92,74.04,73.92,73.98,16829.0,72.662,72.78,72.662,72.721,16829.0
2024-05-31 12:50:00,73.95,74.09,73.93,74.09,15861.0,72.6915,72.8291,72.6718,72.8291,15861.0
2024-05-31 12:55:00,74.09,74.15,74.07,74.14,17765.0,72.8291,72.8881,72.8095,72.8783,17765.0
2024-05-31 13:00:00,74.15,74.31,74.14,74.23,33341.0,72.8881,73.0454,72.8783,72.9667,33341.0
2024-05-31 13:05:00,74.24,74.42,74.24,74.41,35758.0,72.9766,73.1535,72.9766,73.1437,35758.0
2024-05-31 13:10:00,74.39,74.42,74.35,74.42,19292.0,73.124,73.1535,73.0847,73.1535,19292.0
2024-05-31 13:15:00,74.44,74.48,74.33,74.34,189214.0,73.1732,73.2125,73.065,73.0749,189214.0
2024-05-31 13:20:00,74.34,74.52,74.34,74.51,33353.0,73.0749,73.2518,73.0749,73.242,33353.0
2024-05-31 13:25:00,74.49,74.59,74.49,74.53,41633.0,73.2223,73.3206,73.2223,73.2616,41633.0
2024-05-31 13:30:00,74.56,74.64,74.53,74.59,26623.0,73.2911,73.3698,73.2616,73.3206,26623.0
2024-05-31 13:35:00,74.59,74.64,74.52,74.55,35185.0,73.3206,73.3698,73.2518,73.2813,35185.0
2024-05-31 13:40:00,74.55,74.7,74.53,74.67,23297.0,73.2813,73.4287,73.2616,73.3992,23297.0
2024-05-31 13:45:00,74.66,74.73,74.62,74.67,30290.0,73.3894,73.4582,73.3501,73.3992,30290.0
2024-05-31 13:50:00,74.66,74.7,74.55,74.58,35536.0,73.3894,73.4287,73.2813,73.3108,35536.0
2024-05-31 13:55:00,74.6,74.78,74.6,74.78,29460.0,73.3304,73.5074,73.3304,73.5074,29460.0
2024-05-31 14:00:00,74.78,74.82,74.75,74.8,34324.0,73.5074,73.5467,73.4779,73.527,34324.0
2024-05-31 14:05:00,74.81,74.95,74.77,74.95,68031.0,73.5369,73.6745,73.4975,73.6745,68031.0
2024-05-31 14:10:00,74.94,75.09,74.94,74.99,59052.0,73.6646,73.8121,73.6646,73.7138,59052.0
2024-05-31 14:15:00,75.0,75.09,75.0,75.09,37894.0,73.7236,73.8121,73.7236,73.8121,37894.0
2024-05-31 14:20:00,75.08,75.08,74.99,75.05,22794.0,73.8023,73.8023,73.7138,73.7728,22794.0
2024-05-31 14:25:00,75.04,75.06,74.89,74.92,99048.0,73.7629,73.7826,73.6155,73.645,99048.0
2024-05-31 14:30:00,74.92,74.99,74.79,74.86,42308.0,73.645,73.7138,73.5172,73.586,42308.0
2024-05-31 14:35:00,74.89,74.98,74.88,74.95,9166.0,73.6155,73.704,73.6057,73.6745,9166.0
2024-05-31 14:40:00,74.94,75.15,74.94,75.14,90053.0,73.6646,73.8711,73.6646,73.8612,90053.0
2024-05-31 14:45:00,75.13,75.17,74.98,75.03,42514.0,73.8514,73.8907,73.704,73.7531,42514.0
2024-05-31 14:50:00,75.01,75.04,74.82,74.89,74064.0,73.7335,73.7629,73.5467,73.6155,74064.0
2024-05-31 14:55:00,74.88,75.08,74.88,75.02,15748.0,73.6057,73.8023,73.6057,73.7433,15748.0
2024-05-31 15:00:00,75.01,75.05,74.82,74.88,16418.0,73.7335,73.7728,73.5467,73.6057,16418.0
2024-05-31 15:05:00,74.93,75.08,74.9,75.04,12364.0,73.6548,73.8023,73.6253,73.7629,12364.0
2024-05-31 15:10:00,75.03,75.17,75.01,75.12,36717.0,73.7531,73.8907,73.7335,73.8416,36717.0
2024-05-31 15:15:00,75.11,75.18,75.05,75.11,27146.0,73.8318,73.9006,73.7728,73.8318,27146.0
2024-05-31 15:20:00,75.12,75.16,75.09,75.13,14033.0,73.8416,73.8809,73.8121,73.8514,14033.0
2024-05-31 15:25:00,75.13,75.24,75.05,75.05,26443.0,73.8514,73.9595,73.7728,73.7728,26443.0
2024-05-31 15:30:00,75.05,75.13,74.96,75.06,32717.0,73.7728,73.8514,73.6843,73.7826,32717.0
2024-05-31 15:35:00,75.06,75.11,75.02,75.11,29444.0,73.7826,73.8318,73.7433,73.8318,29444.0
2024-05-31 15:40:00,75.12,75.59,75.12,75.55,90399.0,73.8416,74.3036,73.8416,74.2643,90399.0
2024-05-31 15:45:00,75.56,75.84,75.52,75.84,77966.0,74.2741,74.5493,74.2348,74.5493,77966.0
2024-05-31 15:50:00,75.82,76.38,75.77,76.26,107912.0,74.5297,75.0801,74.4805,74.9622,107912.0
2024-05-31 15:55:00,76.24,77.02,76.24,76.98,291706.0,74.9425,75.7092,74.9425,75.6699,291706.0
2024-06-03 09:30:00,77.15,77.19,76.69,76.83,191488.0,75.837,75.8764,75.3849,75.5225,191488.0
2024-06-03 09:35:00,76.81,77.03,76.54,76.74,146794.0,75.5028,75.7191,75.2374,75.434,146794.0
2024-06-03 09:40:00,76.75,76.84,76.59,76.82,135409.0,75.4438,75.5323,75.2866,75.5127,135409.0
2024-06-03 09:45:00,76.83,76.87,76.51,76.55,77174.0,75.5225,75.5618,75.2079,75.2472,77174.0
2024-06-03 09:50:00,76.55,76.62,76.35,76.39,84604.0,75.2472,75.3161,75.0507,75.09,84604.0
2024-06-03 09:55:00,76.36,76.45,76.17,76.37,71664.0,75.0605,75.1489,74.8737,75.0703,71664.0
2024-06-03 10:00:00,76.39,76.82,76.2,76.34,55654.0,75.09,75.5127,74.9032,75.0408,55654.0
2024-06-03 10:05:00,76.34,76.75,76.33,76.38,41270.0,75.0408,75.4438,75.031,75.0801,41270.0
2024-06-03 10:10:00,76.38,76.62,76.34,76.58,36911.0,75.0801,75.3161,75.0408,75.2767,36911.0
2024-06-03 10:15:00,76.62,76.71,76.51,76.65,18076.0,75.3161,75.4045,75.2079,75.3455,18076.0
2024-06-03 10:20:00,76.65,76.74,76.57,76.61,26746.0,75.3455,75.434,75.2669,75.3062,26746.0
2024-06-03 10:25:00,76.68,76.69,76.44,76.45,29360.0,75.375,75.3849,75.1391,75.1489,29360.0
2024-06-03 10:30:00,76.45,76.47,76.2,76.27,99212.0,75.1489,75.1686,74.9032,74.972,99212.0
2024-06-03 10:35:00,76.27,76.32,76.08,76.16,65496.0,74.972,75.0212,74.7852,74.8639,65496.0
2024-06-03 10:40:00,76.15,76.22,75.98,76.06,55190.0,74.8541,74.9229,74.6869,74.7656,55190.0
2024-06-03 10:45:00,76.05,76.09,75.68,75.79,83442.0,74.7558,74.7951,74.3921,74.5002,83442.0
2024-06-03 10:50:00,75.8,75.89,75.74,75.76,42338.0,74.51,74.5985,74.451,74.4707,42338.0
2024-06-03 10:55:00,75.76,75.82,75.62,75.73,60856.0,74.4707,74.5297,74.3331,74.4412,60856.0
2024-06-03 11:00:00,75.72,75.72,75.51,75.58,49729.0,74.4314,74.4314,74.2249,74.2938,49729.0
2024-06-03 11:05:00,75.56,75.7,75.47,75.63,78245.0,74.2741,74.4117,74.1856,74.3429,78245.0
2024-06-03 11:10:00,75.67,75.69,75.51,75.63,44968.0,74.3822,74.4019,74.2249,74.3429,44968.0
2024-06-03 11:15:00,75.61,75.63,75.48,75.58,32982.0,74.3232,74.3429,74.1955,74.2938,32982.0
2024-06-03 11:20:00,75.58,75.62,75.47,75.48,31978.0,74.2938,74.3331,74.1856,74.1955,31978.0
2024-06-03 11:25:00,75.47,75.58,75.42,75.53,28175.0,74.1856,74.2938,74.1365,74.2446,28175.0
2024-06-03 11:30:00,75.52,75.53,75.3,75.3,39187.0,74.2348,74.2446,74.0185,74.0185,39187.0
2024-06-03 11:35:00,75.27,75.49,75.25,75.26,34585.0,73.989,74.2053,73.9694,73.9792,34585.0
2024-06-03 11:40:00,75.26,75.32,75.08,75.28,55473.0,73.9792,74.0382,73.8023,73.9989,55473.0
2024-06-03 11:45:00,75.27,75.39,75.2,75.31,30537.0,73.989,74.107,73.9202,74.0283,30537.0
2024-06-03 11:50:00,75.32,75.43,75.29,75.4,16936.0,74.0382,74.1463,74.0087,74.1168,16936.0
2024-06-03 11:55:00,75.37,75.38,75.28,75.36,33024.0,74.0873,74.0972,73.9989,74.0775,33024.0
2024-06-03 12:00:00,75.38,75.5,75.36,75.39,32143.0,74.0972,74.2151,74.0775,74.107,32143.0
2024-06-03 12:05:00,75.39,75.39,75.12,75.29,24285.0,74.107,74.107,73.8416,74.0087,24285.0
2024-06-03 12:10:00,75.29,75.36,74.83,74.86,84301.0,74.0087,74.0775,73.5565,73.586,84301.0
2024-06-03 12:15:00,74.88,74.98,74.73,74.73,68865.0,73.6057,73.704,73.4582,73.4582,68865.0
2024-06-03 12:20:00,74.74,74.79,74.52,74.6,54153.0,73.468,73.5172,73.2518,73.3304,54153.0
2024-06-03 12:25:00,74.6,74.69,74.47,74.55,40489.0,73.3304,73.4189,73.2026,73.2813,40489.0
2024-06-03 12:30:00,74.55,74.65,74.36,74.4,60967.0,73.2813,73.3796,73.0945,73.1338,60967.0
2024-06-03 12:35:00,74.41,74.55,74.36,74.55,50865.0,73.1437,73.2813,73.0945,73.2813,50865.0
2024-06-03 12:40:00,74.55,74.57,74.34,74.45,21496.0,73.2813,73.3009,73.0749,73.183,21496.0
2024-06-03 12:45:00,74.46,74.59,74.43,74.55,24613.0,73.1928,73.3206,73.1633,73.2813,24613.0
2024-06-03 12:50:00,74.54,74.54,74.25,74.49,41433.0,73.2715,73.2715,72.9864,73.2223,41433.0
2024-06-03 12:55:00,74.52,74.63,74.51,74.56,31782.0,73.2518,73.3599,73.242,73.2911,31782.0
2024-06-03 13:00:00,74.5,74.56,74.41,74.46,51217.0,73.2321,73.2911,73.1437,73.1928,51217.0
2024-06-03 13:05:00,74.44,74.57,74.39,74.45,27038.0,73.1732,73.3009,73.124,73.183,27038.0
2024-06-03 13:10:00,74.43,74.45,74.22,74.42,104462.0,73.1633,73.183,72.9569,73.1535,104462.0
2024-06-03 13:15:00,74.42,74.67,74.41,74.63,82326.0,73.1535,73.3992,73.1437,73.3599,82326.0
2024-06-03 13:20:00,74.64,74.77,74.63,74.68,79095.0,73.3698,73.4975,73.3599,73.4091,79095.0
2024-06-03 13:25:00,74.63,74.9,74.61,74.87,36516.0,73.3599,73.6253,73.3403,73.5958,36516.0
2024-06-03 13:30:00,74.86,75.04,74.85,74.95,54387.0,73.586,73.7629,73.5762,73.6745,54387.0
2024-06-03 13:35:00,74.95,75.15,74.9,75.08,43909.0,73.6745,73.8711,73.6253,73.8023,43909.0
2024-06-03 13:40:00,75.06,75.19,75.05,75.11,23009.0,73.7826,73.9104,73.7728,73.8318,23009.0
2024-06-03 13:45:00,75.12,75.18,75.02,75.1,26321.0,73.8416,73.9006,73.7433,73.8219,26321.0
2024-06-03 13:50:00,75.11,75.12,74.98,75.03,19781.0,73.8318,73.8416,73.704,73.7531,19781.0
2024-06-03 13:55:00,75.02,75.08,74.93,75.08,29093.0,73.7433,73.8023,73.6548,73.8023,29093.0
2024-06-03 14:00:00,75.07,75.25,75.03,75.2,17737.0,73.7924,73.9694,73.7531,73.9202,17737.0
2024-06-03 14:05:00,75.21,75.34,75.14,75.2,11893.0,73.9301,74.0578,73.8612,73.9202,11893.0
2024-06-03 14:10:00,75.21,75.28,74.96,74.99,49781.0,73.9301,73.9989,73.6843,73.7138,49781.0
2024-06-03 14:15:00,74.99,75.25,74.99,75.24,30607.0,73.7138,73.9694,73.7138,73.9595,30607.0
2024-06-03 14:20:00,75.23,75.37,75.19,75.31,29638.0,73.9497,74.0873,73.9104,74.0283,29638.0
2024-06-03 14:25:00,75.32,75.42,75.19,75.2,38253.0,74.0382,74.1365,73.9104,73.9202,38253.0
2024-06-03 14:30:00,75.24,75.41,75.24,75.37,33280.0,73.9595,74.1266,73.9595,74.0873,33280.0
2024-06-03 14:35:00,75.36,75.42,75.32,75.42,20865.0,74.0775,74.1365,74.0382,74.1365,20865.0
2024-06-03 14:40:00,75.44,75.58,75.38,75.41,42227.0,74.1561,74.2938,74.0972,74.1266,42227.0
2024-06-03 14:45:00,75.41,75.52,75.4,75.51,18977.0,74.1266,74.2348,74.1168,74.2249,18977.0
2024-06-03 14:50:00,75.51,75.51,75.27,75.28,20410.0,74.2249,74.2249,73.989,73.9989,20410.0
2024-06-03 14:55:00,75.34,75.44,75.28,75.44,12973.0,74.0578,74.1561,73.9989,74.1561,12973.0
2024-06-03 15:00:00,75.45,75.64,75.41,75.56,35738.0,74.166,74.3527,74.1266,74.2741,35738.0
2024-06-03 15:05:00,75.57,75.59,75.45,75.53,27408.0,74.2839,74.3036,74.166,74.2446,27408.0
2024-06-03 15:10:00,75.49,75.68,75.48,75.62,14508.0,74.2053,74.3921,74.1955,74.3331,14508.0
2024-06-03 15:15:00,75.6,75.65,75.54,75.65,6963.0,74.3134,74.3626,74.2544,74.3626,6963.0
2024-06-03 15:20:00,75.65,75.76,75.55,75.69,17474.0,74.3626,74.4707,74.2643,74.4019,17474.0
2024-06-03 15:25:00,75.71,75.74,75.62,75.69,17653.0,74.4215,74.451,74.3331,74.4019,17653.0
2024-06-03 15:30:00,75.69,75.77,75.51,75.74,41813.0,74.4019,74.4805,74.2249,74.451,41813.0
2024-06-03 15:35:00,75.72,75.72,75.47,75.52,22903.0,74.4314,74.4314,74.1856,74.2348,22903.0
2024-06-03 15:40:00,75.51,75.7,75.49,75.61,23618.0,74.2249,74.4117,74.2053,74.3232,23618.0
2024-06-03 15:45:00,75.6,75.77,75.6,75.74,18403.0,74.3134,74.4805,74.3134,74.451,18403.0
2024-06-03 15:50:00,75.75,75.82,75.66,75.81,33876.0,74.4609,74.5297,74.3724,74.5198,33876.0
2024-06-03 15:55:00,75.83,76.22,75.81,76.2,83040.0,74.5395,74.9229,74.5198,74.9032,83040.0
2024-06-04 09:30:00,75.43,75.52,75.15,75.5,157984.0,74.1463,74.2348,73.8711,74.2151,157984.0
2024-06-04 09:35:00,75.49,75.78,75.46,75.71,86880.0,74.2053,74.4904,74.1758,74.4215,86880.0
2024-06-04 09:40:00,75.72,76.09,75.68,76.09,68755.0,74.4314,74.7951,74.3921,74.7951,68755.0
2024-06-04 09:45:00,76.07,76.33,76.07,76.22,80956.0,74.7754,75.031,74.7754,74.9229,80956.0
2024-06-04 09:50:00,76.22,76.24,76.04,76.11,36808.0,74.9229,74.9425,74.7459,74.8147,36808.0
2024-06-04 09:55:00,76.1,76.29,76.01,76.29,39585.0,74.8049,74.9917,74.7164,74.9917,39585.0
2024-06-04 10:00:00,76.3,76.71,76.29,76.38,167083.0,75.0015,75.4045,74.9917,75.0801,167083.0
2024-06-04 10:05:00,76.35,76.39,76.17,76.26,105970.0,75.0507,75.09,74.8737,74.9622,105970.0
2024-06-04 10:10:00,76.24,76.42,76.18,76.36,73523.0,74.9425,75.1195,74.8835,75.0605,73523.0
2024-06-04 10:15:00,76.36,76.73,76.33,76.6,84843.0,75.0605,75.4242,75.031,75.2964,84843.0
2024-06-04 10:20:00,76.58,76.68,76.36,76.38,35667.0,75.2767,75.375,75.0605,75.0801,35667.0
2024-06-04 10:25:00,76.4,76.72,76.39,76.71,22555.0,75.0998,75.4144,75.09,75.4045,22555.0
2024-06-04 10:30:00,76.69,76.79,76.52,76.55,46419.0,75.3849,75.4832,75.2178,75.2472,46419.0
2024-06-04 10:35:00,76.58,76.58,76.32,76.49,26531.0,75.2767,75.2767,75.0212,75.1883,26531.0
2024-06-04 10:40:00,76.53,76.66,76.52,76.66,21326.0,75.2276,75.3554,75.2178,75.3554,21326.0
2024-06-04 10:45:00,76.65,76.65,76.33,76.42,35822.0,75.3455,75.3455,75.031,75.1195,35822.0
2024-06-04 10:50:00,76.41,76.47,76.26,76.3,46650.0,75.1096,75.1686,74.9622,75.0015,46650.0
2024-06-04 10:55:00,76.29,76.29,75.94,75.99,30465.0,74.9917,74.9917,74.6476,74.6968,30465.0
2024-06-04 11:00:00,75.99,76.05,75.92,75.93,24437.0,74.6968,74.7558,74.628,74.6378,24437.0
2024-06-04 11:05:00,75.92,75.99,75.79,75.94,23419.0,74.628,74.6968,74.5002,74.6476,23419.0
2024-06-04 11:10:00,75.95,75.98,75.89,75.89,12504.0,74.6575,74.6869,74.5985,74.5985,12504.0
2024-06-04 11:15:00,75.9,76.15,75.9,76.13,36823.0,74.6083,74.8541,74.6083,74.8344,36823.0
2024-06-04 11:20:00,76.15,76.25,76.1,76.14,16404.0,74.8541,74.9524,74.8049,74.8442,16404.0
2024-06-04 11:25:00,76.16,76.2,75.97,75.98,36245.0,74.8639,74.9032,74.6771,74.6869,36245.0
2024-06-04 11:30:00,75.96,75.98,75.77,75.81,62563.0,74.6673,74.6869,74.4805,74.5198,62563.0
2024-06-04 11:35:00,75.78,75.93,75.66,75.88,17288.0,74.4904,74.6378,74.3724,74.5886,17288.0
2024-06-04 11:40:00,75.9,75.9,75.77,75.8,30083.0,74.6083,74.6083,74.4805,74.51,30083.0
2024-06-04 11:45:00,75.78,75.88,75.71,75.81,18778.0,74.4904,74.5886,74.4215,74.5198,18778.0
2024-06-04 11:50:00,75.81,75.91,75.77,75.87,19139.0,74.5198,74.6181,74.4805,74.5788,19139.0
2024-06-04 11:55:00,75.84,75.86,75.73,75.73,26267.0,74.5493,74.569,74.4412,74.4412,26267.0
2024-06-04 12:00:00,75.77,75.82,75.59,75.82,22758.0,74.4805,74.5297,74.3036,74.5297,22758.0
2024-06-04 12:05:00,75.83,75.85,75.62,75.72,26129.0,74.5395,74.5592,74.3331,74.4314,26129.0
2024-06-04 12:10:00,75.72,75.81,75.68,75.81,20486.0,74.4314,74.5198,74.3921,74.5198,20486.0
2024-06-04 12:15:00,75.8,75.84,75.72,75.8,12062.0,74.51,74.5493,74.4314,74.51,12062.0
2024-06-04 12:20:00,75.79,75.85,75.68,75.81,7756.0,74.5002,74.5592,74.3921,74.5198,7756.0
2024-06-04 12:25:00,75.81,76.04,75.81,76.0,17284.0,74.5198,74.7459,74.5198,74.7066,17284.0
2024-06-04 12:30:00,75.97,75.99,75.87,75.95,6351.0,74.6771,74.6968,74.5788,74.6575,6351.0
2024-06-04 12:35:00,75.97,75.99,75.86,75.94,14331.0,74.6771,74.6968,74.569,74.6476,14331.0
2024-06-04 12:40:00,75.96,76.2,75.91,76.12,22893.0,74.6673,74.9032,74.6181,74.8246,22893.0
2024-06-04 12:45:00,76.12,76.33,76.11,76.25,22690.0,74.8246,75.031,74.8147,74.9524,22690.0
2024-06-04 12:50:00,76.23,76.23,75.91,76.11,23092.0,74.9327,74.9327,74.6181,74.8147,23092.0
2024-06-04 12:55:00,76.13,76.19,76.11,76.13,24007.0,74.8344,74.8934,74.8147,74.8344,24007.0
2024-06-04 13:00:00,76.16,76.18,76.0,76.11,26683.0,74.8639,74.8835,74.7066,74.8147,26683.0
2024-06-04 13:05:00,76.16,76.17,75.94,75.99,36974.0,74.8639,74.8737,74.6476,74.6968,36974.0
2024-06-04 13:10:00,76.04,76.22,76.01,76.15,31890.0,74.7459,74.9229,74.7164,74.8541,31890.0
2024-06-04 13:15:00,76.16,76.31,76.13,76.27,15465.0,74.8639,75.0113,74.8344,74.972,15465.0
2024-06-04 13:20:00,76.32,76.41,76.28,76.3,38652.0,75.0212,75.1096,74.9818,75.0015,38652.0
2024-06-04 13:25:00,76.3,76.54,76.21,76.53,23313.0,75.0015,75.2374,74.913,75.2276,23313.0
2024-06-04 13:30:00,76.56,76.61,76.28,76.36,34389.0,75.2571,75.3062,74.9818,75.0605,34389.0
2024-06-04 13:35:00,76.36,76.47,76.32,76.47,29745.0,75.0605,75.1686,75.0212,75.1686,29745.0
2024-06-04 13:40:00,76.51,76.63,76.51,76.54,9991.0,75.2079,75.3259,75.2079,75.2374,9991.0
2024-06-04 13:45:00,76.5,76.58,76.48,76.57,42325.0,75.1981,75.2767,75.1784,75.2669,42325.0
2024-06-04 13:50:00,76.61,76.65,76.54,76.63,10912.0,75.3062,75.3455,75.2374,75.3259,10912.0
2024-06-04 13:55:00,76.65,76.73,76.54,76.66,19504.0,75.3455,75.4242,75.2374,75.3554,19504.0
2024-06-04 14:00:00,76.66,76.75,76.61,76.75,21174.0,75.3554,75.4438,75.3062,75.4438,21174.0
2024-06-04 14:05:00,76.72,76.76,76.66,76.74,20039.0,75.4144,75.4537,75.3554,75.434,20039.0
2024-06-04 14:10:00,76.69,76.88,76.69,76.8,27979.0,75.3849,75.5716,75.3849,75.493,27979.0
2024-06-04 14:15:00,76.86,77.1,76.86,77.04,38909.0,75.552,75.7879,75.552,75.7289,38909.0
2024-06-04 14:20:00,77.07,77.4,77.07,77.36,57445.0,75.7584,76.0828,75.7584,76.0435,57445.0
2024-06-04 14:25:00,77.39,77.41,77.16,77.37,33206.0,76.073,76.0926,75.8469,76.0533,33206.0
2024-06-04 14:30:00,77.39,77.42,77.2,77.23,46196.0,76.073,76.1024,75.8862,75.9157,46196.0
2024-06-04 14:35:00,77.23,77.3,77.17,77.27,17358.0,75.9157,75.9845,75.8567,75.955,17358.0
2024-06-04 14:40:00,77.26,77.41,77.24,77.39,21634.0,75.9452,76.0926,75.9255,76.073,21634.0
2024-06-04 14:45:00,77.38,77.42,77.2,77.28,27443.0,76.0631,76.1024,75.8862,75.9648,27443.0
2024-06-04 14:50:00,77.3,77.34,77.17,77.17,14541.0,75.9845,76.0238,75.8567,75.8567,14541.0
2024-06-04 14:55:00,77.18,77.24,77.07,77.07,22788.0,75.8665,75.9255,75.7584,75.7584,22788.0
2024-06-04 15:00:00,77.06,77.06,76.43,76.44,57249.0,75.7486,75.7486,75.1293,75.1391,57249.0
2024-06-04 15:05:00,76.42,76.55,76.29,76.52,28741.0,75.1195,75.2472,74.9917,75.2178,28741.0
2024-06-04 15:10:00,76.5,76.68,76.49,76.53,18663.0,75.1981,75.375,75.1883,75.2276,18663.0
2024-06-04 15:15:00,76.51,76.69,76.51,76.58,18257.0,75.2079,75.3849,75.2079,75.2767,18257.0
2024-06-04 15:20:00,76.55,76.66,76.55,76.64,19138.0,75.2472,75.3554,75.2472,75.3357,19138.0
2024-06-04 15:25:00,76.64,76.7,76.55,76.62,13222.0,75.3357,75.3947,75.2472,75.3161,13222.0
2024-06-04 15:30:00,76.61,76.69,76.48,76.64,14521.0,75.3062,75.3849,75.1784,75.3357,14521.0
2024-06-04 15:35:00,76.62,76.65,76.5,76.6,11556.0,75.3161,75.3455,75.1981,75.2964,11556.0
2024-06-04 15:40:00,76.63,76.99,76.62,76.98,28292.0,75.3259,75.6798,75.3161,75.6699,28292.0
2024-06-04 15:45:00,76.96,76.99,76.71,76.83,33022.0,75.6503,75.6798,75.4045,75.5225,33022.0
2024-06-04 15:50:00,76.82,77.04,76.82,76.93,39845.0,75.5127,75.7289,75.5127,75.6208,39845.0
2024-06-04 15:55:00,76.93,76.95,76.81,76.91,66630.0,75.6208,75.6404,75.5028,75.6011,66630.0
2024-06-05 09:30:00,77.55,77.55,77.15,77.26,82149.0,76.2302,76.2302,75.837,75.9452,82149.0
2024-06-05 09:35:00,77.22,77.32,77.02,77.16,58322.0,75.9058,76.0041,75.7092,75.8469,58322.0
2024-06-05 09:40:00,77.19,77.29,76.97,77.23,77534.0,75.8764,75.9747,75.6601,75.9157,77534.0
2024-06-05 09:45:00,77.3,77.31,76.84,76.84,75535.0,75.9845,75.9943,75.5323,75.5323,75535.0
2024-06-05 09:50:00,76.82,76.84,76.61,76.65,58372.0,75.5127,75.5323,75.3062,75.3455,58372.0
2024-06-05 09:55:00,76.65,76.79,76.55,76.62,40800.0,75.3455,75.4832,75.2472,75.3161,40800.0
2024-06-05 10:00:00,76.6,76.61,76.09,76.44,205924.0,75.2964,75.3062,74.7951,75.1391,205924.0
2024-06-05 10:05:00,76.47,76.47,75.98,75.98,63972.0,75.1686,75.1686,74.6869,74.6869,63972.0
2024-06-05 10:10:00,75.97,76.17,75.96,76.05,49963.0,74.6771,74.8737,74.6673,74.7558,49963.0
2024-06-05 10:15:00,76.06,76.18,76.02,76.06,34775.0,74.7656,74.8835,74.7263,74.7656,34775.0
2024-06-05 10:20:00,76.08,76.41,76.04,76.28,83560.0,74.7852,75.1096,74.7459,74.9818,83560.0
2024-06-05 10:25:00,76.27,76.38,76.2,76.27,56323.0,74.972,75.0801,74.9032,74.972,56323.0
2024-06-05 10:30:00,76.27,76.51,76.27,76.42,55444.0,74.972,75.2079,74.972,75.1195,55444.0
2024-06-05 10:35:00,76.43,76.52,76.35,76.49,70001.0,75.1293,75.2178,75.0507,75.1883,70001.0
2024-06-05 10:40:00,76.49,76.64,76.3,76.37,42842.0,75.1883,75.3357,75.0015,75.0703,42842.0
2024-06-05 10:45:00,76.37,76.57,76.3,76.55,27590.0,75.0703,75.2669,75.0015,75.2472,27590.0
2024-06-05 10:50:00,76.54,76.65,76.49,76.6,30801.0,75.2374,75.3455,75.1883,75.2964,30801.0
2024-06-05 10:55:00,76.6,76.66,76.51,76.55,46479.0,75.2964,75.3554,75.2079,75.2472,46479.0
2024-06-05 11:00:00,76.56,76.82,76.56,76.8,48070.0,75.2571,75.5127,75.2571,75.493,48070.0
2024-06-05 11:05:00,76.78,76.84,76.68,76.68,26801.0,75.4733,75.5323,75.375,75.375,26801.0
2024-06-05 11:10:00,76.7,76.93,76.7,76.91,48890.0,75.3947,75.6208,75.3947,75.6011,48890.0
2024-06-05 11:15:00,76.89,77.1,76.88,77.0,54962.0,75.5815,75.7879,75.5716,75.6896,54962.0
2024-06-05 11:20:00,77.01,77.11,76.92,77.04,54713.0,75.6994,75.7977,75.6109,75.7289,54713.0
2024-06-05 11:25:00,77.04,77.12,76.99,77.09,63298.0,75.7289,75.8075,75.6798,75.7781,63298.0
2024-06-05 11:30:00,77.09,77.11,77.02,77.03,27677.0,75.7781,75.7977,75.7092,75.7191,27677.0
2024-06-05 11:35:00,77.04,77.21,77.03,77.18,30121.0,75.7289,75.896,75.7191,75.8665,30121.0
2024-06-05 11:40:00,77.17,77.33,77.15,77.26,21374.0,75.8567,76.014,75.837,75.9452,21374.0
2024-06-05 11:45:00,77.27,77.29,77.2,77.28,34536.0,75.955,75.9747,75.8862,75.9648,34536.0
2024-06-05 11:50:00,77.29,77.37,77.26,77.32,24535.0,75.9747,76.0533,75.9452,76.0041,24535.0
2024-06-05 11:55:00,77.29,77.42,77.27,77.36,16659.0,75.9747,76.1024,75.955,76.0435,16659.0
2024-06-05 12:00:00,77.35,77.36,77.24,77.25,11929.0,76.0336,76.0435,75.9255,75.9353,11929.0
2024-06-05 12:05:00,77.25,77.27,77.11,77.11,36686.0,75.9353,75.955,75.7977,75.7977,36686.0
2024-06-05 12:10:00,77.13,77.16,77.03,77.06,43335.0,75.8174,75.8469,75.7191,75.7486,43335.0
2024-06-05 12:15:00,77.04,77.05,76.89,76.9,22958.0,75.7289,75.7387,75.5815,75.5913,22958.0
2024-06-05 12:20:00,76.9,77.04,76.9,77.04,7340.0,75.5913,75.7289,75.5913,75.7289,7340.0
2024-06-05 12:25:00,77.05,77.1,76.97,77.08,26539.0,75.7387,75.7879,75.6601,75.7682,26539.0
2024-06-05 12:30:00,77.06,77.22,77.06,77.17,18772.0,75.7486,75.9058,75.7486,75.8567,18772.0
2024-06-05 12:35:00,77.19,77.28,77.18,77.23,20508.0,75.8764,75.9648,75.8665,75.9157,20508.0
2024-06-05 12:40:00,77.24,77.33,77.23,77.31,24224.0,75.9255,76.014,75.9157,75.9943,24224.0
2024-06-05 12:45:00,77.31,77.35,77.23,77.32,25927.0,75.9943,76.0336,75.9157,76.0041,25927.0
2024-06-05 12:50:00,77.34,77.36,77.15,77.16,30182.0,76.0238,76.0435,75.837,75.8469,30182.0
2024-06-05 12:55:00,77.15,77.16,77.07,77.1,15505.0,75.837,75.8469,75.7584,75.7879,15505.0
2024-06-05 13:00:00,77.09,77.14,77.01,77.09,34863.0,75.7781,75.8272,75.6994,75.7781,34863.0
2024-06-05 13:05:00,77.09,77.15,77.07,77.11,14459.0,75.7781,75.837,75.7584,75.7977,14459.0
2024-06-05 13:10:00,77.12,77.15,77.09,77.11,11606.0,75.8075,75.837,75.7781,75.7977,11606.0
2024-06-05 13:15:00,77.1,77.1,76.92,76.94,47048.0,75.7879,75.7879,75.6109,75.6306,47048.0
2024-06-05 13:20:00,76.95,77.0,76.82,76.97,42713.0,75.6404,75.6896,75.5127,75.6601,42713.0
2024-06-05 13:25:00,76.97,77.13,76.93,77.12,11461.0,75.6601,75.8174,75.6208,75.8075,11461.0
2024-06-05 13:30:00,77.15,77.16,77.07,77.08,15009.0,75.837,75.8469,75.7584,75.7682,15009.0
2024-06-05 13:35:00,77.06,77.09,77.01,77.09,9508.0,75.7486,75.7781,75.6994,75.7781,9508.0
2024-06-05 13:40:00,77.1,77.14,76.99,77.1,16524.0,75.7879,75.8272,75.6798,75.7879,16524.0
2024-06-05 13:45:00,77.13,77.2,77.11,77.18,25026.0,75.8174,75.8862,75.7977,75.8665,25026.0
2024-06-05 13:50:00,77.18,77.3,77.16,77.3,16192.0,75.8665,75.9845,75.8469,75.9845,16192.0
2024-06-05 13:55:00,77.29,77.29,77.24,77.28,6384.0,75.9747,75.9747,75.9255,75.9648,6384.0
2024-06-05 14:00:00,77.25,77.4,77.24,77.36,15979.0,75.9353,76.0828,75.9255,76.0435,15979.0
2024-06-05 14:05:00,77.35,77.37,77.24,77.37,18630.0,76.0336,76.0533,75.9255,76.0533,18630.0
2024-06-05 14:10:00,77.38,77.4,77.33,77.36,19242.0,76.0631,76.0828,76.014,76.0435,19242.0
2024-06-05 14:15:00,77.36,77.41,77.35,77.41,6482.0,76.0435,76.0926,76.0336,76.0926,6482.0
2024-06-05 14:20:00,77.43,77.47,77.37,77.45,17763.0,76.1123,76.1516,76.0533,76.1319,17763.0
2024-06-05 14:25:00,77.48,77.53,77.46,77.51,23046.0,76.1614,76.2106,76.1418,76.1909,23046.0
2024-06-05 14:30:00,77.52,77.75,77.51,77.7,31315.0,76.2007,76.4268,76.1909,76.3777,31315.0
2024-06-05 14:35:00,77.71,77.73,77.59,77.6,31852.0,76.3875,76.4072,76.2695,76.2794,31852.0
2024-06-05 14:40:00,77.62,77.71,77.62,77.7,16821.0,76.299,76.3875,76.299,76.3777,16821.0
2024-06-05 14:45:00,77.7,77.71,77.59,77.59,16562.0,76.3777,76.3875,76.2695,76.2695,16562.0
2024-06-05 14:50:00,77.61,77.68,77.61,77.66,9320.0,76.2892,76.358,76.2892,76.3384,9320.0
2024-06-05 14:55:00,77.65,77.69,77.59,77.62,5949.0,76.3285,76.3678,76.2695,76.299,5949.0
2024-06-05 15:00:00,77.59,77.75,77.56,77.61,14480.0,76.2695,76.4268,76.2401,76.2892,14480.0
2024-06-05 15:05:00,77.63,77.64,77.49,77.51,12193.0,76.3089,76.3187,76.1712,76.1909,12193.0
2024-06-05 15:10:00,77.48,77.54,77.48,77.52,43559.0,76.1614,76.2204,76.1614,76.2007,43559.0
2024-06-05 15:15:00,77.51,77.58,77.5,77.52,11856.0,76.1909,76.2597,76.1811,76.2007,11856.0
2024-06-05 15:20:00,77.5,77.52,77.45,77.47,12094.0,76.1811,76.2007,76.1319,76.1516,12094.0
2024-06-05 15:25:00,77.47,77.47,77.33,77.33,24195.0,76.1516,76.1516,76.014,76.014,24195.0
2024-06-05 15:30:00,77.33,77.39,77.23,77.37,48645.0,76.014,76.073,75.9157,76.0533,48645.0
2024-06-05 15:35:00,77.37,77.43,77.33,77.41,21603.0,76.0533,76.1123,76.014,76.0926,21603.0
2024-06-05 15:40:00,77.41,77.44,77.28,77.29,19998.0,76.0926,76.1221,75.9648,75.9747,19998.0
2024-06-05 15:45:00,77.28,77.28,77.18,77.25,34277.0,75.9648,75.9648,75.8665,75.9353,34277.0
2024-06-05 15:50:00,77.25,77.59,77.15,77.57,37861.0,75.9353,76.2695,75.837,76.2499,37861.0
2024-06-05 15:55:00,77.58,77.59,77.37,77.49,75866.0,76.2597,76.2695,76.0533,76.1712,75866.0
2024-06-06 09:30:00,77.64,77.65,77.06,77.32,192480.0,76.3187,76.3285,75.7486,76.0041,192480.0
2024-06-06 09:35:00,77.31,77.5,77.11,77.41,66786.0,75.9943,76.1811,75.7977,76.0926,66786.0
2024-06-06 09:40:00,77.39,77.99,77.35,77.99,116293.0,76.073,76.6627,76.0336,76.6627,116293.0
2024-06-06 09:45:00,77.99,78.48,77.98,78.43,183753.0,76.6627,77.1444,76.6529,77.0953,183753.0
2024-06-06 09:50:00,78.43,78.57,78.23,78.53,108316.0,77.0953,77.2329,76.8987,77.1936,108316.0
2024-06-06 09:55:00,78.54,78.71,78.49,78.61,152487.0,77.2034,77.3705,77.1542,77.2722,152487.0
2024-06-06 10:00:00,78.62,78.66,78.21,78.24,124708.0,77.282,77.3213,76.879,76.9085,124708.0
2024-06-06 10:05:00,78.24,78.48,78.12,78.47,70609.0,76.9085,77.1444,76.7905,77.1346,70609.0
2024-06-06 10:10:00,78.48,78.53,78.15,78.26,68449.0,77.1444,77.1936,76.82,76.9281,68449.0
2024-06-06 10:15:00,78.27,78.49,78.27,78.42,81635.0,76.938,77.1542,76.938,77.0854,81635.0
2024-06-06 10:20:00,78.44,78.45,78.24,78.36,54646.0,77.1051,77.1149,76.9085,77.0264,54646.0
2024-06-06 10:25:00,78.35,78.36,78.11,78.22,81347.0,77.0166,77.0264,76.7807,76.8888,81347.0
2024-06-06 10:30:00,78.22,78.22,77.79,77.85,101391.0,76.8888,76.8888,76.4661,76.5251,101391.0
2024-06-06 10:35:00,77.85,77.87,77.6,77.71,57970.0,76.5251,76.5448,76.2794,76.3875,57970.0
2024-06-06 10:40:00,77.68,77.76,77.55,77.67,38588.0,76.358,76.4367,76.2302,76.3482,38588.0
2024-06-06 10:45:00,77.64,77.79,77.58,77.78,51084.0,76.3187,76.4661,76.2597,76.4563,51084.0
2024-06-06 10:50:00,77.77,77.8,77.59,77.8,46708.0,76.4465,76.476,76.2695,76.476,46708.0
2024-06-06 10:55:00,77.8,77.85,77.64,77.65,32685.0,76.476,76.5251,76.3187,76.3285,32685.0
2024-06-06 11:00:00,77.64,77.73,77.51,77.57,64047.0,76.3187,76.4072,76.1909,76.2499,64047.0
2024-06-06 11:05:00,77.56,77.77,77.54,77.77,41800.0,76.2401,76.4465,76.2204,76.4465,41800.0
2024-06-06 11:10:00,77.74,77.83,77.69,77.78,14755.0,76.417,76.5055,76.3678,76.4563,14755.0
2024-06-06 11:15:00,77.75,77.8,77.69,77.76,58002.0,76.4268,76.476,76.3678,76.4367,58002.0
2024-06-06 11:20:00,77.78,77.88,77.78,77.83,41187.0,76.4563,76.5546,76.4563,76.5055,41187.0
2024-06-06 11:25:00,77.84,77.93,77.79,77.91,25852.0,76.5153,76.6038,76.4661,76.5841,25852.0
2024-06-06 11:30:00,77.9,77.98,77.78,77.79,59294.0,76.5743,76.6529,76.4563,76.4661,59294.0
2024-06-06 11:35:00,77.76,77.94,77.76,77.88,35954.0,76.4367,76.6136,76.4367,76.5546,35954.0
2024-06-06 11:40:00,77.87,77.88,77.71,77.71,15122.0,76.5448,76.5546,76.3875,76.3875,15122.0
2024-06-06 11:45:00,77.71,77.83,77.71,77.77,17044.0,76.3875,76.5055,76.3875,76.4465,17044.0
2024-06-06 11:50:00,77.76,77.81,77.69,77.78,29056.0,76.4367,76.4858,76.3678,76.4563,29056.0
2024-06-06 11:55:00,77.75,77.82,77.72,77.81,9134.0,76.4268,76.4956,76.3973,76.4858,9134.0
2024-06-06 12:00:00,77.77,77.78,77.65,77.65,27032.0,76.4465,76.4563,76.3285,76.3285,27032.0
2024-06-06 12:05:00,77.65,77.66,77.55,77.65,11253.0,76.3285,76.3384,76.2302,76.3285,11253.0
2024-06-06 12:10:00,77.64,77.74,77.58,77.71,21000.0,76.3187,76.417,76.2597,76.3875,21000.0
2024-06-06 12:15:00,77.72,77.77,77.52,77.68,82913.0,76.3973,76.4465,76.2007,76.358,82913.0
2024-06-06 12:20:00,77.69,77.7,77.55,77.66,55362.0,76.3678,76.3777,76.2302,76.3384,55362.0
2024-06-06 12:25:00,77.64,77.7,77.6,77.6,22488.0,76.3187,76.3777,76.2794,76.2794,22488.0
2024-06-06 12:30:00,77.6,77.65,77.56,77.64,12960.0,76.2794,76.3285,76.2401,76.3187,12960.0
2024-06-06 12:35:00,77.62,77.75,77.59,77.69,28122.0,76.299,76.4268,76.2695,76.3678,28122.0
2024-06-06 12:40:00,77.69,77.73,77.6,77.64,26298.0,76.3678,76.4072,76.2794,76.3187,26298.0
2024-06-06 12:45:00,77.69,77.73,77.64,77.67,16878.0,76.3678,76.4072,76.3187,76.3482,16878.0
2024-06-06 12:50:00,77.7,77.72,77.63,77.64,6548.0,76.3777,76.3973,76.3089,76.3187,6548.0
2024-06-06 12:55:00,77.67,77.67,77.56,77.65,9698.0,76.3482,76.3482,76.2401,76.3285,9698.0
2024-06-06 13:00:00,77.63,77.69,77.54,77.69,24057.0,76.3089,76.3678,76.2204,76.3678,24057.0
2024-06-06 13:05:00,77.68,77.68,77.53,77.56,27107.0,76.358,76.358,76.2106,76.2401,27107.0
2024-06-06 13:10:00,77.56,77.62,77.51,77.6,22251.0,76.2401,76.299,76.1909,76.2794,22251.0
2024-06-06 13:15:00,77.6,77.68,77.59,77.6,21681.0,76.2794,76.358,76.2695,76.2794,21681.0
2024-06-06 13:20:00,77.6,77.71,77.56,77.7,29969.0,76.2794,76.3875,76.2401,76.3777,29969.0
2024-06-06 13:25:00,77.72,77.85,77.72,77.78,17590.0,76.3973,76.5251,76.3973,76.4563,17590.0
2024-06-06 13:30:00,77.75,77.81,77.72,77.77,12810.0,76.4268,76.4858,76.3973,76.4465,12810.0
2024-06-06 13:35:00,77.77,77.85,77.74,77.81,51391.0,76.4465,76.5251,76.417,76.4858,51391.0
2024-06-06 13:40:00,77.82,77.83,77.73,77.81,9300.0,76.4956,76.5055,76.4072,76.4858,9300.0
2024-06-06 13:45:00,77.81,77.83,77.74,77.8,10760.0,76.4858,76.5055,76.417,76.476,10760.0
2024-06-06 13:50:00,77.82,77.86,77.8,77.85,10660.0,76.4956,76.535,76.476,76.5251,10660.0
2024-06-06 13:55:00,77.87,77.87,77.72,77.73,10086.0,76.5448,76.5448,76.3973,76.4072,10086.0
2024-06-06 14:00:00,77.71,77.74,77.65,77.66,12941.0,76.3875,76.417,76.3285,76.3384,12941.0
2024-06-06 14:05:00,77.61,77.61,77.12,77.15,105409.0,76.2892,76.2892,75.8075,75.837,105409.0
2024-06-06 14:10:00,77.12,77.26,77.03,77.2,22104.0,75.8075,75.9452,75.7191,75.8862,22104.0
2024-06-06 14:15:00,77.2,77.37,77.12,77.33,14210.0,75.8862,76.0533,75.8075,76.014,14210.0
2024-06-06 14:20:00,77.34,77.46,77.29,77.41,11901.0,76.0238,76.1418,75.9747,76.0926,11901.0
2024-06-06 14:25:00,77.38,77.46,77.36,77.45,20424.0,76.0631,76.1418,76.0435,76.1319,20424.0
2024-06-06 14:30:00,77.45,77.52,77.35,77.51,20569.0,76.1319,76.2007,76.0336,76.1909,20569.0
2024-06-06 14:35:00,77.53,77.58,77.49,77.57,26439.0,76.2106,76.2597,76.1712,76.2499,26439.0
2024-06-06 14:40:00,77.57,77.71,77.57,77.59,16706.0,76.2499,76.3875,76.2499,76.2695,16706.0
2024-06-06 14:45:00,77.59,77.79,77.59,77.74,15886.0,76.2695,76.4661,76.2695,76.417,15886.0
2024-06-06 14:50:00,77.75,77.98,77.75,77.97,30661.0,76.4268,76.6529,76.4268,76.6431,30661.0
2024-06-06 14:55:00,77.96,78.03,77.96,77.97,19299.0,76.6333,76.7021,76.6333,76.6431,19299.0
2024-06-06 15:00:00,77.95,77.99,77.92,77.95,15830.0,76.6234,76.6627,76.5939,76.6234,15830.0
2024-06-06 15:05:00,77.94,78.07,77.94,78.06,12732.0,76.6136,76.7414,76.6136,76.7315,12732.0
2024-06-06 15:10:00,78.07,78.08,77.89,77.91,32076.0,76.7414,76.7512,76.5644,76.5841,32076.0
2024-06-06 15:15:00,77.9,78.0,77.89,77.95,9061.0,76.5743,76.6726,76.5644,76.6234,9061.0
2024-06-06 15:20:00,77.95,78.0,77.92,77.96,12964.0,76.6234,76.6726,76.5939,76.6333,12964.0
2024-06-06 15:25:00,77.99,78.08,77.92,78.05,13274.0,76.6627,76.7512,76.5939,76.7217,13274.0
2024-06-06 15:30:00,78.04,78.04,77.92,77.93,29498.0,76.7119,76.7119,76.5939,76.6038,29498.0
2024-06-06 15:35:00,77.91,78.0,77.84,77.93,10798.0,76.5841,76.6726,76.5153,76.6038,10798.0
2024-06-06 15:40:00,77.92,77.98,77.89,77.98,5361.0,76.5939,76.6529,76.5644,76.6529,5361.0
2024-06-06 15:45:00,77.94,78.01,77.88,77.95,25222.0,76.6136,76.6824,76.5546,76.6234,25222.0
2024-06-06 15:50:00,77.97,78.0,77.84,77.91,48017.0,76.6431,76.6726,76.5153,76.5841,48017.0
2024-06-06 15:55:00,77.92,77.96,77.76,77.96,50593.0,76.5939,76.6333,76.4367,76.6333,50593.0
2024-06-07 09:30:00,77.58,77.62,77.15,77.3,184587.0,76.2597,76.299,75.837,75.9845,184587.0
2024-06-07 09:35:00,77.28,77.38,76.98,77.27,137118.0,75.9648,76.0631,75.6699,75.955,137118.0
2024-06-07 09:40:00,77.26,77.86,77.22,77.8,129609.0,75.9452,76.535,75.9058,76.476,129609.0
2024-06-07 09:45:00,77.8,77.81,77.45,77.55,58876.0,76.476,76.4858,76.1319,76.2302,58876.0
2024-06-07 09:50:00,77.53,77.63,77.39,77.43,63539.0,76.2106,76.3089,76.073,76.1123,63539.0
2024-06-07 09:55:00,77.46,77.8,77.34,77.77,82551.0,76.1418,76.476,76.0238,76.4465,82551.0
2024-06-07 10:00:00,77.78,77.89,77.69,77.8,59726.0,76.4563,76.5644,76.3678,76.476,59726.0
2024-06-07 10:05:00,77.82,78.07,77.76,78.03,51401.0,76.4956,76.7414,76.4367,76.7021,51401.0
2024-06-07 10:10:00,78.03,78.15,77.93,78.15,51896.0,76.7021,76.82,76.6038,76.82,51896.0
2024-06-07 10:15:00,78.14,78.28,78.08,78.27,92403.0,76.8102,76.9478,76.7512,76.938,92403.0
2024-06-07 10:20:00,78.25,78.49,78.23,78.45,115665.0,76.9183,77.1542,76.8987,77.1149,115665.0
2024-06-07 10:25:00,78.44,78.51,78.4,78.48,58653.0,77.1051,77.1739,77.0658,77.1444,58653.0
2024-06-07 10:30:00,78.47,78.47,78.19,78.26,36412.0,77.1346,77.1346,76.8593,76.9281,36412.0
2024-06-07 10:35:00,78.23,78.76,78.22,78.73,69711.0,76.8987,77.4196,76.8888,77.3901,69711.0
2024-06-07 10:40:00,78.73,79.04,78.73,79.0,62856.0,77.3901,77.6949,77.3901,77.6556,62856.0
2024-06-07 10:45:00,79.02,79.24,78.96,79.08,63565.0,77.6752,77.8915,77.6162,77.7342,63565.0
2024-06-07 10:50:00,79.09,79.09,78.75,78.76,38463.0,77.744,77.744,77.4098,77.4196,38463.0
2024-06-07 10:55:00,78.76,78.8,78.48,78.48,65603.0,77.4196,77.459,77.1444,77.1444,65603.0
2024-06-07 11:00:00,78.47,78.47,78.15,78.28,67438.0,77.1346,77.1346,76.82,76.9478,67438.0
2024-06-07 11:05:00,78.27,78.27,78.01,78.11,56809.0,76.938,76.938,76.6824,76.7807,56809.0
2024-06-07 11:10:00,78.1,78.18,77.97,78.17,66048.0,76.7709,76.8495,76.6431,76.8397,66048.0
2024-06-07 11:15:00,78.15,78.23,78.08,78.12,37637.0,76.82,76.8987,76.7512,76.7905,37637.0
2024-06-07 11:20:00,78.12,78.32,78.06,78.32,25169.0,76.7905,76.9871,76.7315,76.9871,25169.0
2024-06-07 11:25:00,78.33,78.41,78.28,78.37,37070.0,76.997,77.0756,76.9478,77.0363,37070.0
2024-06-07 11:30:00,78.38,78.52,78.35,78.38,52847.0,77.0461,77.1837,77.0166,77.0461,52847.0
2024-06-07 11:35:00,78.41,78.44,78.21,78.28,23400.0,77.0756,77.1051,76.879,76.9478,23400.0
2024-06-07 11:40:00,78.28,78.36,78.22,78.26,23208.0,76.9478,77.0264,76.8888,76.9281,23208.0
2024-06-07 11:45:00,78.28,78.37,78.24,78.31,14961.0,76.9478,77.0363,76.9085,76.9773,14961.0
2024-06-07 11:50:00,78.3,78.34,78.19,78.23,9296.0,76.9675,77.0068,76.8593,76.8987,9296.0
2024-06-07 11:55:00,78.2,78.38,78.2,78.33,4298.0,76.8692,77.0461,76.8692,76.997,4298.0
2024-06-07 12:00:00,78.32,78.32,78.14,78.22,7606.0,76.9871,76.9871,76.8102,76.8888,7606.0
2024-06-07 12:05:00,78.25,78.33,78.18,78.32,5120.0,76.9183,76.997,76.8495,76.9871,5120.0
2024-06-07 12:10:00,78.27,78.28,78.17,78.17,7472.0,76.938,76.9478,76.8397,76.8397,7472.0
2024-06-07 12:15:00,78.21,78.31,78.21,78.24,17540.0,76.879,76.9773,76.879,76.9085,17540.0
2024-06-07 12:20:00,78.21,78.25,78.14,78.18,5494.0,76.879,76.9183,76.8102,76.8495,5494.0
2024-06-07 12:25:00,78.22,78.3,78.19,78.3,6035.0,76.8888,76.9675,76.8593,76.9675,6035.0
2024-06-07 12:30:00,78.32,78.48,78.22,78.22,49770.0,76.9871,77.1444,76.8888,76.8888,49770.0
2024-06-07 12:35:00,78.21,78.23,78.08,78.18,24932.0,76.879,76.8987,76.7512,76.8495,24932.0
2024-06-07 12:40:00,78.18,78.23,78.1,78.19,24661.0,76.8495,76.8987,76.7709,76.8593,24661.0
2024-06-07 12:45:00,78.19,78.21,77.99,78.09,13298.0,76.8593,76.879,76.6627,76.761,13298.0
2024-06-07 12:50:00,78.07,78.28,78.07,78.28,24635.0,76.7414,76.9478,76.7414,76.9478,24635.0
2024-06-07 12:55:00,78.29,78.43,78.27,78.43,20215.0,76.9576,77.0953,76.938,77.0953,20215.0
2024-06-07 13:00:00,78.41,78.41,78.14,78.15,11133.0,77.0756,77.0756,76.8102,76.82,11133.0
2024-06-07 13:05:00,78.15,78.29,78.13,78.21,4550.0,76.82,76.9576,76.8004,76.879,4550.0
2024-06-07 13:10:00,78.21,78.36,78.18,78.28,25351.0,76.879,77.0264,76.8495,76.9478,25351.0
2024-06-07 13:15:00,78.3,78.39,78.27,78.39,19374.0,76.9675,77.0559,76.938,77.0559,19374.0
2024-06-07 13:20:00,78.35,78.67,78.33,78.64,36092.0,77.0166,77.3312,76.997,77.3017,36092.0
2024-06-07 13:25:00,78.66,78.66,78.39,78.47,18784.0,77.3213,77.3213,77.0559,77.1346,18784.0
2024-06-07 13:30:00,78.4,78.49,78.36,78.44,11166.0,77.0658,77.1542,77.0264,77.1051,11166.0
2024-06-07 13:35:00,78.44,78.45,78.33,78.37,12240.0,77.1051,77.1149,76.997,77.0363,12240.0
2024-06-07 13:40:00,78.3,78.41,78.29,78.39,13136.0,76.9675,77.0756,76.9576,77.0559,13136.0
2024-06-07 13:45:00,78.39,78.41,78.29,78.33,2555.0,77.0559,77.0756,76.9576,76.997,2555.0
2024-06-07 13:50:00,78.34,78.46,78.34,78.35,7421.0,77.0068,77.1247,77.0068,77.0166,7421.0
2024-06-07 13:55:00,78.33,78.44,78.32,78.32,9575.0,76.997,77.1051,76.9871,76.9871,9575.0
2024-06-07 14:00:00,78.28,78.29,77.94,77.97,37515.0,76.9478,76.9576,76.6136,76.6431,37515.0
2024-06-07 14:05:00,77.98,78.0,77.64,77.76,67264.0,76.6529,76.6726,76.3187,76.4367,67264.0
2024-06-07 14:10:00,77.76,77.79,77.52,77.55,38687.0,76.4367,76.4661,76.2007,76.2302,38687.0
2024-06-07 14:15:00,77.56,77.72,77.5,77.66,23928.0,76.2401,76.3973,76.1811,76.3384,23928.0
2024-06-07 14:20:00,77.63,77.91,77.63,77.87,32110.0,76.3089,76.5841,76.3089,76.5448,32110.0
2024-06-07 14:25:00,77.87,78.04,77.86,77.97,28745.0,76.5448,76.7119,76.535,76.6431,28745.0
2024-06-07 14:30:00,77.94,78.03,77.91,77.91,17604.0,76.6136,76.7021,76.5841,76.5841,17604.0
2024-06-07 14:35:00,77.91,78.12,77.91,78.09,16516.0,76.5841,76.7905,76.5841,76.761,16516.0
2024-06-07 14:40:00,78.08,78.18,78.07,78.18,22782.0,76.7512,76.8495,76.7414,76.8495,22782.0
2024-06-07 14:45:00,78.18,78.26,78.15,78.18,18843.0,76.8495,76.9281,76.82,76.8495,18843.0
2024-06-07 14:50:00,78.23,78.24,78.1,78.22,6309.0,76.8987,76.9085,76.7709,76.8888,6309.0
2024-06-07 14:55:00,78.23,78.23,78.11,78.15,24367.0,76.8987,76.8987,76.7807,76.82,24367.0
2024-06-07 15:00:00,78.06,78.22,78.01,78.17,34279.0,76.7315,76.8888,76.6824,76.8397,34279.0
2024-06-07 15:05:00,78.17,78.18,77.92,77.92,41124.0,76.8397,76.8495,76.5939,76.5939,41124.0
2024-06-07 15:10:00,77.96,78.01,77.62,77.8,23911.0,76.6333,76.6824,76.299,76.476,23911.0
2024-06-07 15:15:00,77.85,77.97,77.74,77.75,22121.0,76.5251,76.6431,76.417,76.4268,22121.0
2024-06-07 15:20:00,77.78,77.78,77.61,77.68,25082.0,76.4563,76.4563,76.2892,76.358,25082.0
2024-06-07 15:25:00,77.66,77.86,77.61,77.82,26377.0,76.3384,76.535,76.2892,76.4956,26377.0
2024-06-07 15:30:00,77.8,77.86,77.69,77.74,44423.0,76.476,76.535,76.3678,76.417,44423.0
2024-06-07 15:35:00,77.72,77.79,77.58,77.59,14750.0,76.3973,76.4661,76.2597,76.2695,14750.0
2024-06-07 15:40:00,77.62,77.65,77.49,77.54,16782.0,76.299,76.3285,76.1712,76.2204,16782.0
2024-06-07 15:45:00,77.53,77.56,77.38,77.42,21697.0,76.2106,76.2401,76.0631,76.1024,21697.0
2024-06-07 15:50:00,77.41,77.58,77.34,77.51,50487.0,76.0926,76.2597,76.0238,76.1909,50487.0
2024-06-07 15:55:00,77.5,77.59,77.27,77.36,62772.0,76.1811,76.2695,75.955,76.0435,62772.0
2024-06-10 09:30:00,77.06,77.35,76.76,76.83,123334.0,75.7486,76.0336,75.4537,75.5225,123334.0
2024-06-10 09:35:00,76.8,76.99,76.67,76.76,81693.0,75.493,75.6798,75.3652,75.4537,81693.0
2024-06-10 09:40:00,76.74,77.12,76.57,77.12,55632.0,75.434,75.8075,75.2669,75.8075,55632.0
2024-06-10 09:45:00,77.12,77.25,76.93,77.21,46373.0,75.8075,75.9353,75.6208,75.896,46373.0
2024-06-10 09:50:00,77.24,77.53,77.21,77.43,81618.0,75.9255,76.2106,75.896,76.1123,81618.0
2024-06-10 09:55:00,77.43,77.57,77.26,77.56,51592.0,76.1123,76.2499,75.9452,76.2401,51592.0
2024-06-10 10:00:00,77.57,77.63,77.5,77.57,74920.0,76.2499,76.3089,76.1811,76.2499,74920.0
2024-06-10 10:05:00,77.55,77.71,77.54,77.57,50980.0,76.2302,76.3875,76.2204,76.2499,50980.0
2024-06-10 10:10:00,77.58,77.59,77.34,77.43,46090.0,76.2597,76.2695,76.0238,76.1123,46090.0
2024-06-10 10:15:00,77.44,77.63,77.37,77.37,27647.0,76.1221,76.3089,76.0533,76.0533,27647.0
2024-06-10 10:20:00,77.42,77.42,77.17,77.29,26540.0,76.1024,76.1024,75.8567,75.9747,26540.0
2024-06-10 10:25:00,77.3,77.31,77.14,77.18,34220.0,75.9845,75.9943,75.8272,75.8665,34220.0
2024-06-10 10:30:00,77.18,77.26,77.13,77.22,23612.0,75.8665,75.9452,75.8174,75.9058,23612.0
2024-06-10 10:35:00,77.22,77.23,76.99,77.0,35737.0,75.9058,75.9157,75.6798,75.6896,35737.0
2024-06-10 10:40:00,77.0,77.04,76.92,77.03,23247.0,75.6896,75.7289,75.6109,75.7191,23247.0
2024-06-10 10:45:00,77.04,77.1,76.97,77.06,21021.0,75.7289,75.7879,75.6601,75.7486,21021.0
2024-06-10 10:50:00,77.04,77.05,76.94,76.98,20998.0,75.7289,75.7387,75.6306,75.6699,20998.0
2024-06-10 10:55:00,76.96,76.97,76.73,76.74,22486.0,75.6503,75.6601,75.4242,75.434,22486.0
2024-06-10 11:00:00,76.74,76.9,76.74,76.89,17676.0,75.434,75.5913,75.434,75.5815,17676.0
2024-06-10 11:05:00,76.89,76.96,76.88,76.88,18080.0,75.5815,75.6503,75.5716,75.5716,18080.0
2024-06-10 11:10:00,76.89,76.89,76.75,76.76,12778.0,75.5815,75.5815,75.4438,75.4537,12778.0
2024-06-10 11:15:00,76.76,76.92,76.74,76.92,15734.0,75.4537,75.6109,75.434,75.6109,15734.0
2024-06-10 11:20:00,76.9,76.94,76.88,76.92,18754.0,75.5913,75.6306,75.5716,75.6109,18754.0
2024-06-10 11:25:00,76.92,77.0,76.91,77.0,19506.0,75.6109,75.6896,75.6011,75.6896,19506.0
2024-06-10 11:30:00,77.02,77.18,77.02,77.11,30732.0,75.7092,75.8665,75.7092,75.7977,30732.0
2024-06-10 11:35:00,77.1,77.13,76.97,77.09,13607.0,75.7879,75.8174,75.6601,75.7781,13607.0
2024-06-10 11:40:00,77.1,77.16,77.07,77.15,10139.0,75.7879,75.8469,75.7584,75.837,10139.0
2024-06-10 11:45:00,77.13,77.17,77.09,77.14,11481.0,75.8174,75.8567,75.7781,75.8272,11481.0
2024-06-10 11:50:00,77.15,77.3,77.15,77.3,49565.0,75.837,75.9845,75.837,75.9845,49565.0
2024-06-10 11:55:00,77.31,77.35,77.22,77.3,14933.0,75.9943,76.0336,75.9058,75.9845,14933.0
2024-06-10 12:00:00,77.31,77.32,77.19,77.22,13443.0,75.9943,76.0041,75.8764,75.9058,13443.0
2024-06-10 12:05:00,77.23,77.29,77.22,77.25,13523.0,75.9157,75.9747,75.9058,75.9353,13523.0
2024-06-10 12:10:00,77.28,77.29,77.2,77.29,4711.0,75.9648,75.9747,75.8862,75.9747,4711.0
2024-06-10 12:15:00,77.28,77.3,77.18,77.18,4501.0,75.9648,75.9845,75.8665,75.8665,4501.0
2024-06-10 12:20:00,77.2,77.25,77.16,77.17,11482.0,75.8862,75.9353,75.8469,75.8567,11482.0
2024-06-10 12:25:00,77.18,77.2,77.09,77.18,27490.0,75.8665,75.8862,75.7781,75.8665,27490.0
2024-06-10 12:30:00,77.19,77.2,77.11,77.15,9744.0,75.8764,75.8862,75.7977,75.837,9744.0
2024-06-10 12:35:00,77.11,77.17,77.06,77.16,13389.0,75.7977,75.8567,75.7486,75.8469,13389.0
2024-06-10 12:40:00,77.17,77.18,77.11,77.15,2700.0,75.8567,75.8665,75.7977,75.837,2700.0
2024-06-10 12:45:00,77.16,77.16,77.08,77.1,4834.0,75.8469,75.8469,75.7682,75.7879,4834.0
2024-06-10 12:50:00,77.12,77.2,77.12,77.18,4397.0,75.8075,75.8862,75.8075,75.8665,4397.0
2024-06-10 12:55:00,77.19,77.22,77.13,77.14,7177.0,75.8764,75.9058,75.8174,75.8272,7177.0
2024-06-10 13:00:00,77.13,77.13,77.01,77.11,28837.0,75.8174,75.8174,75.6994,75.7977,28837.0
2024-06-10 13:05:00,77.12,77.15,77.0,77.04,6849.0,75.8075,75.837,75.6896,75.7289,6849.0
2024-06-10 13:10:00,77.03,77.04,76.96,76.99,17700.0,75.7191,75.7289,75.6503,75.6798,17700.0
2024-06-10 13:15:00,76.99,77.09,76.94,77.09,8286.0,75.6798,75.7781,75.6306,75.7781,8286.0
2024-06-10 13:20:00,77.09,77.25,77.08,77.16,39700.0,75.7781,75.9353,75.7682,75.8469,39700.0
2024-06-10 13:25:00,77.16,77.22,77.16,77.22,11775.0,75.8469,75.9058,75.8469,75.9058,11775.0
2024-06-10 13:30:00,77.22,77.25,77.17,77.24,15596.0,75.9058,75.9353,75.8567,75.9255,15596.0
2024-06-10 13:35:00,77.28,77.35,77.26,77.32,9831.0,75.9648,76.0336,75.9452,76.0041,9831.0
2024-06-10 13:40:00,77.32,77.45,77.29,77.43,8354.0,76.0041,76.1319,75.9747,76.1123,8354.0
2024-06-10 13:45:00,77.42,77.79,77.42,77.71,45556.0,76.1024,76.4661,76.1024,76.3875,45556.0
2024-06-10 13:50:00,77.72,77.76,77.6,77.67,34986.0,76.3973,76.4367,76.2794,76.3482,34986.0
2024-06-10 13:55:00,77.67,77.69,77.56,77.6,13311.0,76.3482,76.3678,76.2401,76.2794,13311.0
2024-06-10 14:00:00,77.57,77.59,77.47,77.59,4857.0,76.2499,76.2695,76.1516,76.2695,4857.0
2024-06-10 14:05:00,77.59,77.75,77.57,77.65,18542.0,76.2695,76.4268,76.2499,76.3285,18542.0
2024-06-10 14:10:00,77.66,77.68,77.55,77.68,12551.0,76.3384,76.358,76.2302,76.358,12551.0
2024-06-10 14:15:00,77.66,77.74,77.64,77.71,3255.0,76.3384,76.417,76.3187,76.3875,3255.0
2024-06-10 14:20:00,77.67,77.7,77.58,77.63,16468.0,76.3482,76.3777,76.2597,76.3089,16468.0
2024-06-10 14:25:00,77.67,77.7,77.5,77.56,20861.0,76.3482,76.3777,76.1811,76.2401,20861.0
2024-06-10 14:30:00,77.55,77.69,77.51,77.67,14012.0,76.2302,76.3678,76.1909,76.3482,14012.0
2024-06-10 14:35:00,77.72,77.75,77.65,77.65,12149.0,76.3973,76.4268,76.3285,76.3285,12149.0
2024-06-10 14:40:00,77.61,77.62,77.55,77.6,26148.0,76.2892,76.299,76.2302,76.2794,26148.0
2024-06-10 14:45:00,77.61,77.66,77.6,77.66,7566.0,76.2892,76.3384,76.2794,76.3384,7566.0
2024-06-10 14:50:00,77.67,77.74,77.64,77.71,4721.0,76.3482,76.417,76.3187,76.3875,4721.0
2024-06-10 14:55:00,77.69,77.75,77.65,77.68,6290.0,76.3678,76.4268,76.3285,76.358,6290.0
2024-06-10 15:00:00,77.68,77.8,77.65,77.77,10210.0,76.358,76.476,76.3285,76.4465,10210.0
2024-06-10 15:05:00,77.77,77.78,77.67,77.69,4700.0,76.4465,76.4563,76.3482,76.3678,4700.0
2024-06-10 15:10:00,77.65,77.79,77.6,77.78,19847.0,76.3285,76.4661,76.2794,76.4563,19847.0
2024-06-10 15:15:00,77.8,77.85,77.61,77.67,28639.0,76.476,76.5251,76.2892,76.3482,28639.0
2024-06-10 15:20:00,77.67,77.73,77.59,77.61,10256.0,76.3482,76.4072,76.2695,76.2892,10256.0
2024-06-10 15:25:00,77.56,77.69,77.56,77.68,3200.0,76.2401,76.3678,76.2401,76.358,3200.0
2024-06-10 15:30:00,77.65,77.68,77.6,77.61,7074.0,76.3285,76.358,76.2794,76.2892,7074.0
2024-06-10 15:35:00,77.61,77.62,77.53,77.56,8707.0,76.2892,76.299,76.2106,76.2401,8707.0
2024-06-10 15:40:00,77.55,77.66,77.5,77.56,40775.0,76.2302,76.3384,76.1811,76.2401,40775.0
2024-06-10 15:45:00,77.58,77.59,77.47,77.48,13902.0,76.2597,76.2695,76.1516,76.1614,13902.0
2024-06-10 15:50:00,77.43,77.72,77.41,77.71,38453.0,76.1123,76.3973,76.0926,76.3875,38453.0
2024-06-10 15:55:00,77.67,77.84,77.58,77.82,58252.0,76.3482,76.5153,76.2597,76.4956,58252.0
2024-06-11 09:30:00,76.82,76.89,76.02,76.04,225697.0,75.5127,75.5815,74.7263,74.7459,225697.0
2024-06-11 09:35:00,76.0,76.25,75.91,76.21,95846.0,74.7066,74.9524,74.6181,74.913,95846.0
2024-06-11 09:40:00,76.21,76.26,75.73,75.91,93455.0,74.913,74.9622,74.4412,74.6181,93455.0
2024-06-11 09:45:00,75.88,75.89,75.17,75.28,146629.0,74.5886,74.5985,73.8907,73.9989,146629.0
2024-06-11 09:50:00,75.28,75.79,75.23,75.72,74613.0,73.9989,74.5002,73.9497,74.4314,74613.0
2024-06-11 09:55:00,75.65,75.77,75.46,75.76,46331.0,74.3626,74.4805,74.1758,74.4707,46331.0
2024-06-11 10:00:00,75.76,75.87,75.46,75.51,36285.0,74.4707,74.5788,74.1758,74.2249,36285.0
2024-06-11 10:05:00,75.54,75.84,75.53,75.84,33490.0,74.2544,74.5493,74.2446,74.5493,33490.0
2024-06-11 10:10:00,75.85,76.12,75.81,76.12,51342.0,74.5592,74.8246,74.5198,74.8246,51342.0
2024-06-11 10:15:00,76.13,76.13,75.96,76.07,26568.0,74.8344,74.8344,74.6673,74.7754,26568.0
2024-06-11 10:20:00,76.07,76.17,75.94,76.14,42782.0,74.7754,74.8737,74.6476,74.8442,42782.0
2024-06-11 10:25:00,76.16,76.3,76.12,76.17,44298.0,74.8639,75.0015,74.8246,74.8737,44298.0
2024-06-11 10:30:00,76.12,76.34,76.03,76.34,29007.0,74.8246,75.0408,74.7361,75.0408,29007.0
2024-06-11 10:35:00,76.35,76.5,76.29,76.41,49621.0,75.0507,75.1981,74.9917,75.1096,49621.0
2024-06-11 10:40:00,76.39,76.66,76.37,76.6,66836.0,75.09,75.3554,75.0703,75.2964,66836.0
2024-06-11 10:45:00,76.6,76.63,76.47,76.52,36101.0,75.2964,75.3259,75.1686,75.2178,36101.0
2024-06-11 10:50:00,76.56,76.61,76.46,76.61,9632.0,75.2571,75.3062,75.1588,75.3062,9632.0
2024-06-11 10:55:00,76.63,76.66,76.58,76.58,15617.0,75.3259,75.3554,75.2767,75.2767,15617.0
2024-06-11 11:00:00,76.62,76.72,76.59,76.61,25222.0,75.3161,75.4144,75.2866,75.3062,25222.0
2024-06-11 11:05:00,76.61,76.64,76.5,76.61,31043.0,75.3062,75.3357,75.1981,75.3062,31043.0
2024-06-11 11:10:00,76.62,76.63,76.38,76.45,27020.0,75.3161,75.3259,75.0801,75.1489,27020.0
2024-06-11 11:15:00,76.45,76.56,76.41,76.56,16513.0,75.1489,75.2571,75.1096,75.2571,16513.0
2024-06-11 11:20:00,76.54,76.56,76.46,76.48,13170.0,75.2374,75.2571,75.1588,75.1784,13170.0
2024-06-11 11:25:00,76.46,76.5,76.29,76.33,33120.0,75.1588,75.1981,74.9917,75.031,33120.0
2024-06-11 11:30:00,76.37,76.55,76.37,76.48,11114.0,75.0703,75.2472,75.0703,75.1784,11114.0
2024-06-11 11:35:00,76.47,76.5,76.35,76.4,25811.0,75.1686,75.1981,75.0507,75.0998,25811.0
2024-06-11 11:40:00,76.36,76.57,76.36,76.49,50856.0,75.0605,75.2669,75.0605,75.1883,50856.0
2024-06-11 11:45:00,76.46,76.59,76.46,76.49,20820.0,75.1588,75.2866,75.1588,75.1883,20820.0
2024-06-11 11:50:00,76.47,76.56,76.43,76.5,23937.0,75.1686,75.2571,75.1293,75.1981,23937.0
2024-06-11 11:55:00,76.48,76.48,76.38,76.41,12444.0,75.1784,75.1784,75.0801,75.1096,12444.0
2024-06-11 12:00:00,76.41,76.41,76.27,76.33,9995.0,75.1096,75.1096,74.972,75.031,9995.0
2024-06-11 12:05:00,76.37,76.38,76.26,76.3,7372.0,75.0703,75.0801,74.9622,75.0015,7372.0
2024-06-11 12:10:00,76.32,76.32,76.22,76.25,6733.0,75.0212,75.0212,74.9229,74.9524,6733.0
2024-06-11 12:15:00,76.24,76.26,76.05,76.09,32742.0,74.9425,74.9622,74.7558,74.7951,32742.0
2024-06-11 12:20:00,76.1,76.11,75.98,75.99,20890.0,74.8049,74.8147,74.6869,74.6968,20890.0
2024-06-11 12:25:00,76.03,76.05,75.91,75.94,14018.0,74.7361,74.7558,74.6181,74.6476,14018.0
2024-06-11 12:30:00,75.93,75.99,75.89,75.98,25814.0,74.6378,74.6968,74.5985,74.6869,25814.0
2024-06-11 12:35:00,76.02,76.09,75.96,76.08,17261.0,74.7263,74.7951,74.6673,74.7852,17261.0
2024-06-11 12:40:00,76.09,76.13,76.05,76.13,23712.0,74.7951,74.8344,74.7558,74.8344,23712.0
2024-06-11 12:45:00,76.11,76.11,75.89,75.94,15671.0,74.8147,74.8147,74.5985,74.6476,15671.0
2024-06-11 12:50:00,75.95,76.04,75.93,76.04,15271.0,74.6575,74.7459,74.6378,74.7459,15271.0
2024-06-11 12:55:00,76.06,76.13,76.04,76.11,12369.0,74.7656,74.8344,74.7459,74.8147,12369.0
2024-06-11 13:00:00,76.13,76.28,75.93,76.26,77533.0,74.8344,74.9818,74.6378,74.9622,77533.0
2024-06-11 13:05:00,76.27,76.35,76.17,76.18,21671.0,74.972,75.0507,74.8737,74.8835,21671.0
2024-06-11 13:10:00,76.17,76.31,76.17,76.21,42572.0,74.8737,75.0113,74.8737,74.913,42572.0
2024-06-11 13:15:00,76.21,76.23,76.14,76.18,8546.0,74.913,74.9327,74.8442,74.8835,8546.0
2024-06-11 13:20:00,76.2,76.2,75.99,75.99,53496.0,74.9032,74.9032,74.6968,74.6968,53496.0
2024-06-11 13:25:00,76.04,76.14,76.04,76.1,15037.0,74.7459,74.8442,74.7459,74.8049,15037.0
2024-06-11 13:30:00,76.19,76.24,76.17,76.18,20098.0,74.8934,74.9425,74.8737,74.8835,20098.0
2024-06-11 13:35:00,76.19,76.36,76.19,76.35,30994.0,74.8934,75.0605,74.8934,75.0507,30994.0
2024-06-11 13:40:00,76.36,76.42,76.27,76.42,55639.0,75.0605,75.1195,74.972,75.1195,55639.0
2024-06-11 13:45:00,76.45,76.47,76.38,76.46,30263.0,75.1489,75.1686,75.0801,75.1588,30263.0
2024-06-11 13:50:00,76.45,76.58,76.41,76.53,26888.0,75.1489,75.2767,75.1096,75.2276,26888.0
2024-06-11 13:55:00,76.54,76.55,76.47,76.5,28705.0,75.2374,75.2472,75.1686,75.1981,28705.0
2024-06-11 14:00:00,76.5,76.69,76.5,76.67,27281.0,75.1981,75.3849,75.1981,75.3652,27281.0
2024-06-11 14:05:00,76.65,76.66,76.46,76.49,41758.0,75.3455,75.3554,75.1588,75.1883,41758.0
2024-06-11 14:10:00,76.5,76.73,76.5,76.72,24014.0,75.1981,75.4242,75.1981,75.4144,24014.0
2024-06-11 14:15:00,76.73,76.81,76.64,76.77,75580.0,75.4242,75.5028,75.3357,75.4635,75580.0
2024-06-11 14:20:00,76.74,76.89,76.74,76.84,24457.0,75.434,75.5815,75.434,75.5323,24457.0
2024-06-11 14:25:00,76.85,76.96,76.8,76.94,20926.0,75.5421,75.6503,75.493,75.6306,20926.0
2024-06-11 14:30:00,76.96,77.11,76.92,76.97,22327.0,75.6503,75.7977,75.6109,75.6601,22327.0
2024-06-11 14:35:00,76.96,76.99,76.92,76.95,15935.0,75.6503,75.6798,75.6109,75.6404,15935.0
2024-06-11 14:40:00,76.97,77.12,76.89,76.89,30565.0,75.6601,75.8075,75.5815,75.5815,30565.0
2024-06-11 14:45:00,76.89,77.02,76.86,76.94,10264.0,75.5815,75.7092,75.552,75.6306,10264.0
2024-06-11 14:50:00,76.94,77.02,76.85,76.86,11270.0,75.6306,75.7092,75.5421,75.552,11270.0
2024-06-11 14:55:00,76.87,76.95,76.85,76.94,6461.0,75.5618,75.6404,75.5421,75.6306,6461.0
2024-06-11 15:00:00,76.99,77.14,76.95,77.07,20716.0,75.6798,75.8272,75.6404,75.7584,20716.0
2024-06-11 15:05:00,77.1,77.11,76.96,76.99,14298.0,75.7879,75.7977,75.6503,75.6798,14298.0
2024-06-11 15:10:00,76.95,76.98,76.81,76.83,26120.0,75.6404,75.6699,75.5028,75.5225,26120.0
2024-06-11 15:15:00,76.85,76.91,76.82,76.82,6751.0,75.5421,75.6011,75.5127,75.5127,6751.0
2024-06-11 15:20:00,76.81,76.87,76.72,76.86,15897.0,75.5028,75.5618,75.4144,75.552,15897.0
2024-06-11 15:25:00,76.85,76.85,76.77,76.77,9113.0,75.5421,75.5421,75.4635,75.4635,9113.0
2024-06-11 15:30:00,76.74,76.78,76.67,76.76,13496.0,75.434,75.4733,75.3652,75.4537,13496.0
2024-06-11 15:35:00,76.72,76.87,76.68,76.83,19460.0,75.4144,75.5618,75.375,75.5225,19460.0
2024-06-11 15:40:00,76.82,76.87,76.79,76.84,5600.0,75.5127,75.5618,75.4832,75.5323,5600.0
2024-06-11 15:45:00,76.82,76.86,76.59,76.6,15920.0,75.5127,75.552,75.2866,75.2964,15920.0
2024-06-11 15:50:00,76.6,76.95,76.58,76.93,23480.0,75.2964,75.6404,75.2767,75.6208,23480.0
2024-06-11 15:55:00,76.89,77.06,76.82,77.03,57059.0,75.5815,75.7486,75.5127,75.7191,57059.0
2024-06-12 09:30:00,79.23,79.32,78.5,78.59,292421.0,77.8816,77.9701,77.1641,77.2525,292421.0
2024-06-12 09:35:00,78.6,78.97,78.6,78.71,145694.0,77.2624,77.6261,77.2624,77.3705,145694.0
2024-06-12 09:40:00,78.72,79.07,78.66,79.07,125442.0,77.3803,77.7244,77.3213,77.7244,125442.0
2024-06-12 09:45:00,79.08,79.08,78.77,78.96,106618.0,77.7342,77.7342,77.4295,77.6162,106618.0
2024-06-12 09:50:00,78.95,78.99,78.54,78.57,91727.0,77.6064,77.6457,77.2034,77.2329,91727.0
2024-06-12 09:55:00,78.58,78.84,78.58,78.66,81311.0,77.2427,77.4983,77.2427,77.3213,81311.0
2024-06-12 10:00:00,78.68,78.69,78.55,78.6,89823.0,77.341,77.3508,77.2132,77.2624,89823.0
2024-06-12 10:05:00,78.62,78.66,78.35,78.4,87627.0,77.282,77.3213,77.0166,77.0658,87627.0
2024-06-12 10:10:00,78.38,78.42,78.1,78.32,91561.0,77.0461,77.0854,76.7709,76.9871,91561.0
2024-06-12 10:15:00,78.31,78.41,78.28,78.36,62500.0,76.9773,77.0756,76.9478,77.0264,62500.0
2024-06-12 10:20:00,78.37,78.39,78.11,78.16,60356.0,77.0363,77.0559,76.7807,76.8298,60356.0
2024-06-12 10:25:00,78.16,78.31,78.16,78.22,49764.0,76.8298,76.9773,76.8298,76.8888,49764.0
2024-06-12 10:30:00,78.24,78.53,78.16,78.53,82623.0,76.9085,77.1936,76.8298,77.1936,82623.0
2024-06-12 10:35:00,78.5,78.66,78.37,78.54,49121.0,77.1641,77.3213,77.0363,77.2034,49121.0
2024-06-12 10:40:00,78.56,78.57,78.21,78.24,39825.0,77.223,77.2329,76.879,76.9085,39825.0
2024-06-12 10:45:00,78.23,78.37,78.18,78.33,36355.0,76.8987,77.0363,76.8495,76.997,36355.0
2024-06-12 10:50:00,78.31,78.33,78.09,78.22,48675.0,76.9773,76.997,76.761,76.8888,48675.0
2024-06-12 10:55:00,78.17,78.25,78.1,78.17,39819.0,76.8397,76.9183,76.7709,76.8397,39819.0
2024-06-12 11:00:00,78.15,78.15,77.96,78.14,35461.0,76.82,76.82,76.6333,76.8102,35461.0
2024-06-12 11:05:00,78.12,78.18,77.99,78.07,62929.0,76.7905,76.8495,76.6627,76.7414,62929.0
2024-06-12 11:10:00,78.05,78.05,77.87,77.89,59907.0,76.7217,76.7217,76.5448,76.5644,59907.0
2024-06-12 11:15:00,77.91,77.98,77.72,77.86,44216.0,76.5841,76.6529,76.3973,76.535,44216.0
2024-06-12 11:20:00,77.85,77.92,77.68,77.73,56678.0,76.5251,76.5939,76.358,76.4072,56678.0
2024-06-12 11:25:00,77.71,77.76,77.61,77.75,22102.0,76.3875,76.4367,76.2892,76.4268,22102.0
2024-06-12 11:30:00,77.75,77.8,77.61,77.66,37708.0,76.4268,76.476,76.2892,76.3384,37708.0
2024-06-12 11:35:00,77.62,77.64,77.46,77.54,57614.0,76.299,76.3187,76.1418,76.2204,57614.0
2024-06-12 11:40:00,77.53,77.7,77.5,77.65,59266.0,76.2106,76.3777,76.1811,76.3285,59266.0
2024-06-12 11:45:00,77.64,77.64,77.51,77.6,16076.0,76.3187,76.3187,76.1909,76.2794,16076.0
2024-06-12 11:50:00,77.59,77.74,77.52,77.71,36648.0,76.2695,76.417,76.2007,76.3875,36648.0
2024-06-12 11:55:00,77.7,77.78,77.59,77.65,19406.0,76.3777,76.4563,76.2695,76.3285,19406.0
2024-06-12 12:00:00,77.63,77.65,77.54,77.64,32700.0,76.3089,76.3285,76.2204,76.3187,32700.0
2024-06-12 12:05:00,77.63,77.67,77.51,77.51,15777.0,76.3089,76.3482,76.1909,76.1909,15777.0
2024-06-12 12:10:00,77.5,77.58,77.49,77.51,18315.0,76.1811,76.2597,76.1712,76.1909,18315.0
2024-06-12 12:15:00,77.49,77.57,77.44,77.52,28459.0,76.1712,76.2499,76.1221,76.2007,28459.0
2024-06-12 12:20:00,77.52,77.61,77.46,77.47,9290.0,76.2007,76.2892,76.1418,76.1516,9290.0
2024-06-12 12:25:00,77.54,77.54,77.36,77.36,15680.0,76.2204,76.2204,76.0435,76.0435,15680.0
2024-06-12 12:30:00,77.41,77.43,77.2,77.26,38385.0,76.0926,76.1123,75.8862,75.9452,38385.0
2024-06-12 12:35:00,77.29,77.32,77.18,77.18,11482.0,75.9747,76.0041,75.8665,75.8665,11482.0
2024-06-12 12:40:00,77.19,77.23,77.13,77.21,33206.0,75.8764,75.9157,75.8174,75.896,33206.0
2024-06-12 12:45:00,77.21,77.31,77.17,77.29,26775.0,75.896,75.9943,75.8567,75.9747,26775.0
2024-06-12 12:50:00,77.27,77.28,77.13,77.13,15512.0,75.955,75.9648,75.8174,75.8174,15512.0
2024-06-12 12:55:00,77.13,77.31,77.12,77.25,15250.0,75.8174,75.9943,75.8075,75.9353,15250.0
2024-06-12 13:00:00,77.29,77.4,77.27,77.4,24441.0,75.9747,76.0828,75.955,76.0828,24441.0
2024-06-12 13:05:00,77.4,77.4,77.28,77.29,10294.0,76.0828,76.0828,75.9648,75.9747,10294.0
2024-06-12 13:10:00,77.29,77.36,77.26,77.28,15655.0,75.9747,76.0435,75.9452,75.9648,15655.0
2024-06-12 13:15:00,77.24,77.45,77.24,77.4,15245.0,75.9255,76.1319,75.9255,76.0828,15245.0
2024-06-12 13:20:00,77.44,77.44,77.36,77.39,10083.0,76.1221,76.1221,76.0435,76.073,10083.0
2024-06-12 13:25:00,77.43,77.52,77.3,77.3,23053.0,76.1123,76.2007,75.9845,75.9845,23053.0
2024-06-12 13:30:00,77.27,77.28,77.08,77.25,28873.0,75.955,75.9648,75.7682,75.9353,28873.0
2024-06-12 13:35:00,77.25,77.37,77.25,77.29,15710.0,75.9353,76.0533,75.9353,75.9747,15710.0
2024-06-12 13:40:00,77.26,77.27,77.06,77.06,17908.0,75.9452,75.955,75.7486,75.7486,17908.0
2024-06-12 13:45:00,77.07,77.15,77.06,77.15,27080.0,75.7584,75.837,75.7486,75.837,27080.0
2024-06-12 13:50:00,77.16,77.31,77.12,77.3,17504.0,75.8469,75.9943,75.8075,75.9845,17504.0
2024-06-12 13:55:00,77.29,77.37,77.22,77.26,33388.0,75.9747,76.0533,75.9058,75.9452,33388.0
2024-06-12 14:00:00,77.21,77.23,76.53,76.89,284146.0,75.896,75.9157,75.2276,75.5815,284146.0
2024-06-12 14:05:00,76.87,77.1,76.8,77.02,66949.0,75.5618,75.7879,75.493,75.7092,66949.0
2024-06-12 14:10:00,77.06,77.16,76.86,77.02,49467.0,75.7486,75.8469,75.552,75.7092,49467.0
2024-06-12 14:15:00,76.99,77.29,76.97,77.19,45163.0,75.6798,75.9747,75.6601,75.8764,45163.0
2024-06-12 14:20:00,77.17,77.21,77.08,77.11,45115.0,75.8567,75.896,75.7682,75.7977,45115.0
2024-06-12 14:25:00,77.15,77.28,77.1,77.14,27432.0,75.837,75.9648,75.7879,75.8272,27432.0
2024-06-12 14:30:00,77.16,77.35,77.01,77.25,91313.0,75.8469,76.0336,75.6994,75.9353,91313.0
2024-06-12 14:35:00,77.25,77.27,76.89,77.21,122083.0,75.9353,75.955,75.5815,75.896,122083.0
2024-06-12 14:40:00,77.2,77.22,76.62,76.85,69396.0,75.8862,75.9058,75.3161,75.5421,69396.0
2024-06-12 14:45:00,76.83,76.92,76.62,76.7,91106.0,75.5225,75.6109,75.3161,75.3947,91106.0
2024-06-12 14:50:00,76.72,76.87,76.56,76.75,92070.0,75.4144,75.5618,75.2571,75.4438,92070.0
2024-06-12 14:55:00,76.71,77.11,76.71,77.01,102604.0,75.4045,75.7977,75.4045,75.6994,102604.0
2024-06-12 15:00:00,77.02,77.38,76.99,77.24,94712.0,75.7092,76.0631,75.6798,75.9255,94712.0
2024-06-12 15:05:00,77.23,77.37,77.1,77.31,62006.0,75.9157,76.0533,75.7879,75.9943,62006.0
2024-06-12 15:10:00,77.28,77.47,77.22,77.41,65227.0,75.9648,76.1516,75.9058,76.0926,65227.0
2024-06-12 15:15:00,77.37,77.63,77.37,77.61,30048.0,76.0533,76.3089,76.0533,76.2892,30048.0
2024-06-12 15:20:00,77.6,77.69,76.96,76.96,99467.0,76.2794,76.3678,75.6503,75.6503,99467.0
2024-06-12 15:25:00,76.94,76.99,76.42,76.46,164680.0,75.6306,75.6798,75.1195,75.1588,164680.0
2024-06-12 15:30:00,76.5,76.64,76.24,76.42,148493.0,75.1981,75.3357,74.9425,75.1195,148493.0
2024-06-12 15:35:00,76.4,76.75,76.32,76.32,79168.0,75.0998,75.4438,75.0212,75.0212,79168.0
2024-06-12 15:40:00,76.31,76.5,76.24,76.44,58036.0,75.0113,75.1981,74.9425,75.1391,58036.0
2024-06-12 15:45:00,76.48,76.82,76.38,76.71,54072.0,75.1784,75.5127,75.0801,75.4045,54072.0
2024-06-12 15:50:00,76.71,76.98,76.57,76.85,133607.0,75.4045,75.6699,75.2669,75.5421,133607.0
2024-06-12 15:55:00,76.86,77.1,76.72,76.77,103641.0,75.552,75.7879,75.4144,75.4635,103641.0
2024-06-13 09:30:00,76.28,76.34,75.68,75.83,162217.0,74.9818,75.0408,74.3921,74.5395,162217.0
2024-06-13 09:35:00,75.84,76.08,75.75,75.87,142919.0,74.5493,74.7852,74.4609,74.5788,142919.0
2024-06-13 09:40:00,75.88,75.98,75.66,75.76,48674.0,74.5886,74.6869,74.3724,74.4707,48674.0
2024-06-13 09:45:00,75.67,75.68,75.34,75.59,125980.0,74.3822,74.3921,74.0578,74.3036,125980.0
2024-06-13 09:50:00,75.62,75.7,75.41,75.41,76711.0,74.3331,74.4117,74.1266,74.1266,76711.0
2024-06-13 09:55:00,75.46,75.49,75.27,75.35,66730.0,74.1758,74.2053,73.989,74.0677,66730.0
2024-06-13 10:00:00,75.36,75.42,75.21,75.24,58565.0,74.0775,74.1365,73.9301,73.9595,58565.0
2024-06-13 10:05:00,75.26,75.6,75.2,75.56,65628.0,73.9792,74.3134,73.9202,74.2741,65628.0
2024-06-13 10:10:00,75.54,75.6,75.32,75.39,46693.0,74.2544,74.3134,74.0382,74.107,46693.0
2024-06-13 10:15:00,75.39,75.58,75.37,75.5,56116.0,74.107,74.2938,74.0873,74.2151,56116.0
2024-06-13 10:20:00,75.5,75.58,75.38,75.42,74606.0,74.2151,74.2938,74.0972,74.1365,74606.0
2024-06-13 10:25:00,75.45,75.45,75.14,75.28,88777.0,74.166,74.166,73.8612,73.9989,88777.0
2024-06-13 10:30:00,75.27,75.31,74.94,75.03,80199.0,73.989,74.0283,73.6646,73.7531,80199.0
2024-06-13 10:35:00,75.05,75.39,74.97,75.33,29676.0,73.7728,74.107,73.6941,74.048,29676.0
2024-06-13 10:40:00,75.34,75.36,75.12,75.26,62784.0,74.0578,74.0775,73.8416,73.9792,62784.0
2024-06-13 10:45:00,75.29,75.42,75.18,75.24,30242.0,74.0087,74.1365,73.9006,73.9595,30242.0
2024-06-13 10:50:00,75.24,75.28,75.15,75.23,15794.0,73.9595,73.9989,73.8711,73.9497,15794.0
2024-06-13 10:55:00,75.24,75.37,75.24,75.27,20559.0,73.9595,74.0873,73.9595,73.989,20559.0
2024-06-13 11:00:00,75.28,75.28,75.09,75.1,31175.0,73.9989,73.9989,73.8121,73.8219,31175.0
2024-06-13 11:05:00,75.07,75.25,75.03,75.21,33722.0,73.7924,73.9694,73.7531,73.9301,33722.0
2024-06-13 11:10:00,75.22,75.27,75.07,75.11,27605.0,73.9399,73.989,73.7924,73.8318,27605.0
2024-06-13 11:15:00,75.09,75.17,75.01,75.17,22998.0,73.8121,73.8907,73.7335,73.8907,22998.0
2024-06-13 11:20:00,75.2,75.25,75.12,75.25,13425.0,73.9202,73.9694,73.8416,73.9694,13425.0
2024-06-13 11:25:00,75.3,75.48,75.3,75.48,20514.0,74.0185,74.1955,74.0185,74.1955,20514.0
2024-06-13 11:30:00,75.5,75.54,75.45,75.51,16656.0,74.2151,74.2544,74.166,74.2249,16656.0
2024-06-13 11:35:00,75.52,75.6,75.45,75.45,29062.0,74.2348,74.3134,74.166,74.166,29062.0
2024-06-13 11:40:00,75.48,75.49,75.33,75.4,16759.0,74.1955,74.2053,74.048,74.1168,16759.0
2024-06-13 11:45:00,75.42,75.45,75.29,75.45,13675.0,74.1365,74.166,74.0087,74.166,13675.0
2024-06-13 11:50:00,75.46,75.48,75.33,75.35,7256.0,74.1758,74.1955,74.048,74.0677,7256.0
2024-06-13 11:55:00,75.36,75.38,75.25,75.25,5444.0,74.0775,74.0972,73.9694,73.9694,5444.0
2024-06-13 12:00:00,75.2,75.2,75.0,75.14,9927.0,73.9202,73.9202,73.7236,73.8612,9927.0
2024-06-13 12:05:00,75.15,75.28,75.13,75.16,11747.0,73.8711,73.9989,73.8514,73.8809,11747.0
2024-06-13 12:10:00,75.25,75.32,75.16,75.29,5431.0,73.9694,74.0382,73.8809,74.0087,5431.0
2024-06-13 12:15:00,75.28,75.28,75.08,75.13,17038.0,73.9989,73.9989,73.8023,73.8514,17038.0
2024-06-13 12:20:00,75.14,75.24,75.1,75.13,12236.0,73.8612,73.9595,73.8219,73.8514,12236.0
2024-06-13 12:25:00,75.1,75.1,75.0,75.02,26640.0,73.8219,73.8219,73.7236,73.7433,26640.0
2024-06-13 12:30:00,75.03,75.27,75.0,75.26,30239.0,73.7531,73.989,73.7236,73.9792,30239.0
2024-06-13 12:35:00,75.31,75.38,75.24,75.38,5717.0,74.0283,74.0972,73.9595,74.0972,5717.0
2024-06-13 12:40:00,75.35,75.45,75.32,75.45,11953.0,74.0677,74.166,74.0382,74.166,11953.0
2024-06-13 12:45:00,75.44,75.53,75.39,75.46,27018.0,74.1561,74.2446,74.107,74.1758,27018.0
2024-06-13 12:50:00,75.47,75.64,75.41,75.61,17021.0,74.1856,74.3527,74.1266,74.3232,17021.0
2024-06-13 12:55:00,75.55,75.61,75.53,75.54,13729.0,74.2643,74.3232,74.2446,74.2544,13729.0
2024-06-13 13:00:00,75.52,75.75,75.51,75.74,42100.0,74.2348,74.4609,74.2249,74.451,42100.0
2024-06-13 13:05:00,75.77,75.82,75.71,75.8,26217.0,74.4805,74.5297,74.4215,74.51,26217.0
2024-06-13 13:10:00,75.8,75.94,75.8,75.94,36450.0,74.51,74.6476,74.51,74.6476,36450.0
2024-06-13 13:15:00,75.9,75.93,75.84,75.92,65935.0,74.6083,74.6378,74.5493,74.628,65935.0
2024-06-13 13:20:00,75.93,76.0,75.88,75.93,21204.0,74.6378,74.7066,74.5886,74.6378,21204.0
2024-06-13 13:25:00,75.94,76.06,75.91,76.01,24366.0,74.6476,74.7656,74.6181,74.7164,24366.0
2024-06-13 13:30:00,76.03,76.03,75.91,75.93,7186.0,74.7361,74.7361,74.6181,74.6378,7186.0
2024-06-13 13:35:00,75.92,75.96,75.85,75.96,16701.0,74.628,74.6673,74.5592,74.6673,16701.0
2024-06-13 13:40:00,75.97,76.09,75.97,76.03,16867.0,74.6771,74.7951,74.6771,74.7361,16867.0
2024-06-13 13:45:00,76.04,76.07,75.97,76.07,16031.0,74.7459,74.7754,74.6771,74.7754,16031.0
2024-06-13 13:50:00,76.08,76.14,76.07,76.08,20484.0,74.7852,74.8442,74.7754,74.7852,20484.0
2024-06-13 13:55:00,76.11,76.12,76.01,76.03,12863.0,74.8147,74.8246,74.7164,74.7361,12863.0
2024-06-13 14:00:00,76.04,76.08,75.92,75.96,15751.0,74.7459,74.7852,74.628,74.6673,15751.0
2024-06-13 14:05:00,75.96,76.22,75.96,76.2,30242.0,74.6673,74.9229,74.6673,74.9032,30242.0
2024-06-13 14:10:00,76.21,76.25,76.15,76.17,21838.0,74.913,74.9524,74.8541,74.8737,21838.0
2024-06-13 14:15:00,76.15,76.23,76.08,76.16,14564.0,74.8541,74.9327,74.7852,74.8639,14564.0
2024-06-13 14:20:00,76.17,76.27,76.16,76.26,12955.0,74.8737,74.972,74.8639,74.9622,12955.0
2024-06-13 14:25:00,76.27,76.29,76.21,76.28,19953.0,74.972,74.9917,74.913,74.9818,19953.0
2024-06-13 14:30:00,76.28,76.36,76.28,76.3,24235.0,74.9818,75.0605,74.9818,75.0015,24235.0
2024-06-13 14:35:00,76.33,76.35,76.19,76.22,39971.0,75.031,75.0507,74.8934,74.9229,39971.0
2024-06-13 14:40:00,76.24,76.33,76.24,76.32,15752.0,74.9425,75.031,74.9425,75.0212,15752.0
2024-06-13 14:45:00,76.31,76.31,76.24,76.25,13424.0,75.0113,75.0113,74.9425,74.9524,13424.0
2024-06-13 14:50:00,76.24,76.41,76.21,76.34,79346.0,74.9425,75.1096,74.913,75.0408,79346.0
2024-06-13 14:55:00,76.32,76.42,76.32,76.4,27366.0,75.0212,75.1195,75.0212,75.0998,27366.0
2024-06-13 15:00:00,76.39,76.74,76.34,76.72,66415.0,75.09,75.434,75.0408,75.4144,66415.0
2024-06-13 15:05:00,76.72,76.77,76.51,76.58,39112.0,75.4144,75.4635,75.2079,75.2767,39112.0
2024-06-13 15:10:00,76.58,76.61,76.42,76.42,37422.0,75.2767,75.3062,75.1195,75.1195,37422.0
2024-06-13 15:15:00,76.45,76.49,76.38,76.49,17559.0,75.1489,75.1883,75.0801,75.1883,17559.0
2024-06-13 15:20:00,76.5,76.59,76.46,76.48,15918.0,75.1981,75.2866,75.1588,75.1784,15918.0
2024-06-13 15:25:00,76.48,76.49,76.36,76.37,14030.0,75.1784,75.1883,75.0605,75.0703,14030.0
2024-06-13 15:30:00,76.34,76.35,76.21,76.26,23258.0,75.0408,75.0507,74.913,74.9622,23258.0
2024-06-13 15:35:00,76.25,76.33,76.23,76.32,12036.0,74.9524,75.031,74.9327,75.0212,12036.0
2024-06-13 15:40:00,76.39,76.44,76.33,76.39,13002.0,75.09,75.1391,75.031,75.09,13002.0
2024-06-13 15:45:00,76.4,76.47,76.39,76.39,18912.0,75.0998,75.1686,75.09,75.09,18912.0
2024-06-13 15:50:00,76.4,76.51,76.34,76.49,38619.0,75.0998,75.2079,75.0408,75.1883,38619.0
2024-06-13 15:55:00,76.49,76.6,76.28,76.3,62573.0,75.1883,75.2964,74.9818,75.0015,62573.0
2024-06-14 09:30:00,74.89,75.49,74.84,75.38,181225.0,73.6155,74.2053,73.5663,74.0972,181225.0
2024-06-14 09:35:00,75.38,75.48,75.31,75.47,117537.0,74.0972,74.1955,74.0283,74.1856,117537.0
2024-06-14 09:40:00,75.48,75.64,75.27,75.31,58462.0,74.1955,74.3527,73.989,74.0283,58462.0
2024-06-14 09:45:00,75.31,75.37,75.06,75.1,41347.0,74.0283,74.0873,73.7826,73.8219,41347.0
2024-06-14 09:50:00,75.07,75.07,74.75,74.94,53120.0,73.7924,73.7924,73.4779,73.6646,53120.0
2024-06-14 09:55:00,74.96,75.17,74.94,75.12,55925.0,73.6843,73.8907,73.6646,73.8416,55925.0
2024-06-14 10:00:00,75.1,75.1,74.52,74.63,117055.0,73.8219,73.8219,73.2518,73.3599,117055.0
2024-06-14 10:05:00,74.63,74.71,74.49,74.5,51574.0,73.3599,73.4386,73.2223,73.2321,51574.0
2024-06-14 10:10:00,74.49,74.54,74.3,74.39,59630.0,73.2223,73.2715,73.0355,73.124,59630.0
2024-06-14 10:15:00,74.41,74.73,74.4,74.61,102641.0,73.1437,73.4582,73.1338,73.3403,102641.0
2024-06-14 10:20:00,74.61,74.78,74.57,74.66,79230.0,73.3403,73.5074,73.3009,73.3894,79230.0
2024-06-14 10:25:00,74.65,74.71,74.49,74.61,40324.0,73.3796,73.4386,73.2223,73.3403,40324.0
2024-06-14 10:30:00,74.61,74.61,74.42,74.53,51332.0,73.3403,73.3403,73.1535,73.2616,51332.0
2024-06-14 10:35:00,74.52,74.6,74.42,74.49,23464.0,73.2518,73.3304,73.1535,73.2223,23464.0
2024-06-14 10:40:00,74.47,74.73,74.38,74.73,81668.0,73.2026,73.4582,73.1142,73.4582,81668.0
2024-06-14 10:45:00,74.73,74.86,74.69,74.79,104574.0,73.4582,73.586,73.4189,73.5172,104574.0
2024-06-14 10:50:00,74.8,75.06,74.8,75.06,53971.0,73.527,73.7826,73.527,73.7826,53971.0
2024-06-14 10:55:00,75.06,75.13,74.97,75.08,41200.0,73.7826,73.8514,73.6941,73.8023,41200.0
2024-06-14 11:00:00,75.08,75.24,75.08,75.11,58990.0,73.8023,73.9595,73.8023,73.8318,58990.0
2024-06-14 11:05:00,75.11,75.17,74.99,75.04,21297.0,73.8318,73.8907,73.7138,73.7629,21297.0
2024-06-14 11:10:00,75.05,75.36,75.04,75.29,35528.0,73.7728,74.0775,73.7629,74.0087,35528.0
2024-06-14 11:15:00,75.3,75.46,75.24,75.44,29256.0,74.0185,74.1758,73.9595,74.1561,29256.0
2024-06-14 11:20:00,75.45,75.51,75.33,75.47,20938.0,74.166,74.2249,74.048,74.1856,20938.0
2024-06-14 11:25:00,75.46,75.57,75.42,75.54,34359.0,74.1758,74.2839,74.1365,74.2544,34359.0
2024-06-14 11:30:00,75.55,75.78,75.55,75.65,100514.0,74.2643,74.4904,74.2643,74.3626,100514.0
2024-06-14 11:35:00,75.67,75.75,75.58,75.6,23808.0,74.3822,74.4609,74.2938,74.3134,23808.0
2024-06-14 11:40:00,75.62,75.63,75.39,75.43,68556.0,74.3331,74.3429,74.107,74.1463,68556.0
2024-06-14 11:45:00,75.44,75.44,75.33,75.41,29435.0,74.1561,74.1561,74.048,74.1266,29435.0
2024-06-14 11:50:00,75.42,75.52,75.33,75.5,22086.0,74.1365,74.2348,74.048,74.2151,22086.0
2024-06-14 11:55:00,75.52,75.76,75.52,75.76,43374.0,74.2348,74.4707,74.2348,74.4707,43374.0
2024-06-14 12:00:00,75.73,75.73,75.49,75.56,27131.0,74.4412,74.4412,74.2053,74.2741,27131.0
2024-06-14 12:05:00,75.57,75.64,75.51,75.63,19139.0,74.2839,74.3527,74.2249,74.3429,19139.0
2024-06-14 12:10:00,75.68,75.8,75.68,75.73,21249.0,74.3921,74.51,74.3921,74.4412,21249.0
2024-06-14 12:15:00,75.74,75.78,75.63,75.65,23960.0,74.451,74.4904,74.3429,74.3626,23960.0
2024-06-14 12:20:00,75.64,75.73,75.63,75.64,7926.0,74.3527,74.4412,74.3429,74.3527,7926.0
2024-06-14 12:25:00,75.62,75.65,75.51,75.54,27284.0,74.3331,74.3626,74.2249,74.2544,27284.0
2024-06-14 12:30:00,75.55,75.63,75.47,75.63,13680.0,74.2643,74.3429,74.1856,74.3429,13680.0
2024-06-14 12:35:00,75.64,75.84,75.63,75.82,24716.0,74.3527,74.5493,74.3429,74.5297,24716.0
2024-06-14 12:40:00,75.83,75.92,75.72,75.92,11600.0,74.5395,74.628,74.4314,74.628,11600.0
2024-06-14 12:45:00,75.93,75.98,75.84,75.91,23920.0,74.6378,74.6869,74.5493,74.6181,23920.0
2024-06-14 12:50:00,75.93,75.99,75.72,75.77,17583.0,74.6378,74.6968,74.4314,74.4805,17583.0
2024-06-14 12:55:00,75.77,75.93,75.77,75.89,19426.0,74.4805,74.6378,74.4805,74.5985,19426.0
2024-06-14 13:00:00,75.9,75.95,75.86,75.86,17228.0,74.6083,74.6575,74.569,74.569,17228.0
2024-06-14 13:05:00,75.86,76.0,75.84,75.96,7764.0,74.569,74.7066,74.5493,74.6673,7764.0
2024-06-14 13:10:00,75.96,75.98,75.91,75.96,19249.0,74.6673,74.6869,74.6181,74.6673,19249.0
2024-06-14 13:15:00,75.94,76.0,75.83,75.93,15562.0,74.6476,74.7066,74.5395,74.6378,15562.0
2024-06-14 13:20:00,75.91,76.03,75.77,75.79,26814.0,74.6181,74.7361,74.4805,74.5002,26814.0
2024-06-14 13:25:00,75.81,75.9,75.75,75.78,9026.0,74.5198,74.6083,74.4609,74.4904,9026.0
2024-06-14 13:30:00,75.77,75.79,75.65,75.75,30789.0,74.4805,74.5002,74.3626,74.4609,30789.0
2024-06-14 13:35:00,75.73,75.74,75.64,75.69,10076.0,74.4412,74.451,74.3527,74.4019,10076.0
2024-06-14 13:40:00,75.68,75.68,75.49,75.55,39500.0,74.3921,74.3921,74.2053,74.2643,39500.0
2024-06-14 13:45:00,75.55,75.65,75.52,75.55,14634.0,74.2643,74.3626,74.2348,74.2643,14634.0
2024-06-14 13:50:00,75.55,75.59,75.48,75.56,25045.0,74.2643,74.3036,74.1955,74.2741,25045.0
2024-06-14 13:55:00,75.56,75.59,75.4,75.47,34226.0,74.2741,74.3036,74.1168,74.1856,34226.0
2024-06-14 14:00:00,75.49,75.49,75.3,75.43,20100.0,74.2053,74.2053,74.0185,74.1463,20100.0
2024-06-14 14:05:00,75.46,75.55,75.3,75.34,19175.0,74.1758,74.2643,74.0185,74.0578,19175.0
2024-06-14 14:10:00,75.35,75.36,75.29,75.31,19965.0,74.0677,74.0775,74.0087,74.0283,19965.0
2024-06-14 14:15:00,75.31,75.47,75.22,75.43,27732.0,74.0283,74.1856,73.9399,74.1463,27732.0
2024-06-14 14:20:00,75.44,75.61,75.41,75.58,10833.0,74.1561,74.3232,74.1266,74.2938,10833.0
2024-06-14 14:25:00,75.58,75.66,75.56,75.6,37984.0,74.2938,74.3724,74.2741,74.3134,37984.0
2024-06-14 14:30:00,75.59,75.67,75.58,75.67,11452.0,74.3036,74.3822,74.2938,74.3822,11452.0
2024-06-14 14:35:00,75.65,75.67,75.6,75.63,8038.0,74.3626,74.3822,74.3134,74.3429,8038.0
2024-06-14 14:40:00,75.62,75.65,75.46,75.65,24498.0,74.3331,74.3626,74.1758,74.3626,24498.0
2024-06-14 14:45:00,75.68,75.73,75.61,75.72,13437.0,74.3921,74.4412,74.3232,74.4314,13437.0
2024-06-14 14:50:00,75.7,75.88,75.7,75.86,31257.0,74.4117,74.5886,74.4117,74.569,31257.0
2024-06-14 14:55:00,75.88,75.88,75.69,75.8,24024.0,74.5886,74.5886,74.4019,74.51,24024.0
2024-06-14 15:00:00,75.78,75.92,75.73,75.92,37218.0,74.4904,74.628,74.4412,74.628,37218.0
2024-06-14 15:05:00,75.91,75.92,75.84,75.84,14819.0,74.6181,74.628,74.5493,74.5493,14819.0
2024-06-14 15:10:00,75.85,75.87,75.74,75.81,21611.0,74.5592,74.5788,74.451,74.5198,21611.0
2024-06-14 15:15:00,75.78,75.85,75.75,75.81,14223.0,74.4904,74.5592,74.4609,74.5198,14223.0
2024-06-14 15:20:00,75.82,75.82,75.74,75.82,19031.0,74.5297,74.5297,74.451,74.5297,19031.0
2024-06-14 15:25:00,75.81,75.84,75.73,75.84,19606.0,74.5198,74.5493,74.4412,74.5493,19606.0
2024-06-14 15:30:00,75.83,75.85,75.74,75.78,22937.0,74.5395,74.5592,74.451,74.4904,22937.0
2024-06-14 15:35:00,75.79,75.86,75.75,75.77,25209.0,74.5002,74.569,74.4609,74.4805,25209.0
2024-06-14 15:40:00,75.74,75.79,75.63,75.67,9905.0,74.451,74.5002,74.3429,74.3822,9905.0
2024-06-14 15:45:00,75.68,75.77,75.68,75.69,14650.0,74.3921,74.4805,74.3921,74.4019,14650.0
2024-06-14 15:50:00,75.69,75.72,75.63,75.68,13233.0,74.4019,74.4314,74.3429,74.3921,13233.0
2024-06-14 15:55:00,75.69,75.99,75.65,75.99,42934.0,74.4019,74.6968,74.3626,74.6968,42934.0
2024-06-17 09:30:00,75.23,75.66,75.08,75.66,153224.0,73.9497,74.3724,73.8023,74.3724,153224.0
2024-06-17 09:35:00,75.68,75.7,75.29,75.29,58147.0,74.3921,74.4117,74.0087,74.0087,58147.0
2024-06-17 09:40:00,75.27,75.56,75.15,75.45,51917.0,73.989,74.2741,73.8711,74.166,51917.0
2024-06-17 09:45:00,75.49,75.66,75.47,75.53,45511.0,74.2053,74.3724,74.1856,74.2446,45511.0
2024-06-17 09:50:00,75.51,75.84,75.49,75.52,36432.0,74.2249,74.5493,74.2053,74.2348,36432.0
2024-06-17 09:55:00,75.51,75.59,75.37,75.37,41439.0,74.2249,74.3036,74.0873,74.0873,41439.0
2024-06-17 10:00:00,75.37,75.44,75.28,75.35,42518.0,74.0873,74.1561,73.9989,74.0677,42518.0
2024-06-17 10:05:00,75.38,75.51,75.29,75.46,42355.0,74.0972,74.2249,74.0087,74.1758,42355.0
2024-06-17 10:10:00,75.48,75.53,75.29,75.5,50830.0,74.1955,74.2446,74.0087,74.2151,50830.0
2024-06-17 10:15:00,75.47,75.55,75.42,75.53,22759.0,74.1856,74.2643,74.1365,74.2446,22759.0
2024-06-17 10:20:00,75.54,75.62,75.47,75.61,60602.0,74.2544,74.3331,74.1856,74.3232,60602.0
2024-06-17 10:25:00,75.6,75.8,75.58,75.7,51009.0,74.3134,74.51,74.2938,74.4117,51009.0
2024-06-17 10:30:00,75.7,75.72,75.53,75.68,19069.0,74.4117,74.4314,74.2446,74.3921,19069.0
2024-06-17 10:35:00,75.63,75.7,75.51,75.6,8540.0,74.3429,74.4117,74.2249,74.3134,8540.0
2024-06-17 10:40:00,75.59,75.78,75.58,75.73,30942.0,74.3036,74.4904,74.2938,74.4412,30942.0
2024-06-17 10:45:00,75.72,75.8,75.68,75.8,5276.0,74.4314,74.51,74.3921,74.51,5276.0
2024-06-17 10:50:00,75.8,75.86,75.76,75.77,19503.0,74.51,74.569,74.4707,74.4805,19503.0
2024-06-17 10:55:00,75.76,75.89,75.73,75.86,39475.0,74.4707,74.5985,74.4412,74.569,39475.0
2024-06-17 11:00:00,75.89,76.08,75.89,76.06,20575.0,74.5985,74.7852,74.5985,74.7656,20575.0
2024-06-17 11:05:00,76.06,76.11,76.02,76.08,17644.0,74.7656,74.8147,74.7263,74.7852,17644.0
2024-06-17 11:10:00,76.09,76.28,76.07,76.26,49069.0,74.7951,74.9818,74.7754,74.9622,49069.0
2024-06-17 11:15:00,76.27,76.41,76.23,76.32,23482.0,74.972,75.1096,74.9327,75.0212,23482.0
2024-06-17 11:20:00,76.37,76.47,76.3,76.45,17302.0,75.0703,75.1686,75.0015,75.1489,17302.0
2024-06-17 11:25:00,76.38,76.41,76.33,76.34,14821.0,75.0801,75.1096,75.031,75.0408,14821.0
2024-06-17 11:30:00,76.34,76.35,76.2,76.2,18256.0,75.0408,75.0507,74.9032,74.9032,18256.0
2024-06-17 11:35:00,76.21,76.21,76.09,76.11,14689.0,74.913,74.913,74.7951,74.8147,14689.0
2024-06-17 11:40:00,76.12,76.22,76.06,76.19,22881.0,74.8246,74.9229,74.7656,74.8934,22881.0
2024-06-17 11:45:00,76.19,76.19,76.0,76.05,11308.0,74.8934,74.8934,74.7066,74.7558,11308.0
2024-06-17 11:50:00,76.06,76.1,76.03,76.04,15238.0,74.7656,74.8049,74.7361,74.7459,15238.0
2024-06-17 11:55:00,76.05,76.16,76.03,76.06,11995.0,74.7558,74.8639,74.7361,74.7656,11995.0
2024-06-17 12:00:00,76.1,76.15,76.09,76.12,16742.0,74.8049,74.8541,74.7951,74.8246,16742.0
2024-06-17 12:05:00,76.11,76.19,76.11,76.18,23766.0,74.8147,74.8934,74.8147,74.8835,23766.0
2024-06-17 12:10:00,76.18,76.32,76.17,76.26,18268.0,74.8835,75.0212,74.8737,74.9622,18268.0
2024-06-17 12:15:00,76.26,76.27,76.14,76.21,10686.0,74.9622,74.972,74.8442,74.913,10686.0
2024-06-17 12:20:00,76.22,76.44,76.18,76.44,56787.0,74.9229,75.1391,74.8835,75.1391,56787.0
2024-06-17 12:25:00,76.46,76.72,76.38,76.7,61210.0,75.1588,75.4144,75.0801,75.3947,61210.0
2024-06-17 12:30:00,76.71,76.79,76.65,76.73,30912.0,75.4045,75.4832,75.3455,75.4242,30912.0
2024-06-17 12:35:00,76.73,76.75,76.62,76.65,17890.0,75.4242,75.4438,75.3161,75.3455,17890.0
2024-06-17 12:40:00,76.61,76.65,76.56,76.56,13155.0,75.3062,75.3455,75.2571,75.2571,13155.0
2024-06-17 12:45:00,76.56,76.7,76.56,76.69,17018.0,75.2571,75.3947,75.2571,75.3849,17018.0
2024-06-17 12:50:00,76.69,76.72,76.59,76.6,18345.0,75.3849,75.4144,75.2866,75.2964,18345.0
2024-06-17 12:55:00,76.51,76.59,76.51,76.56,14742.0,75.2079,75.2866,75.2079,75.2571,14742.0
2024-06-17 13:00:00,76.61,76.62,76.53,76.62,10143.0,75.3062,75.3161,75.2276,75.3161,10143.0
2024-06-17 13:05:00,76.62,76.62,76.53,76.53,6202.0,75.3161,75.3161,75.2276,75.2276,6202.0
2024-06-17 13:10:00,76.52,76.56,76.48,76.52,7454.0,75.2178,75.2571,75.1784,75.2178,7454.0
2024-06-17 13:15:00,76.52,76.71,76.52,76.7,16331.0,75.2178,75.4045,75.2178,75.3947,16331.0
2024-06-17 13:20:00,76.73,76.81,76.57,76.63,32049.0,75.4242,75.5028,75.2669,75.3259,32049.0
2024-06-17 13:25:00,76.67,76.73,76.65,76.69,14336.0,75.3652,75.4242,75.3455,75.3849,14336.0
2024-06-17 13:30:00,76.72,76.96,76.71,76.89,31904.0,75.4144,75.6503,75.4045,75.5815,31904.0
2024-06-17 13:35:00,76.9,77.0,76.86,76.99,19968.0,75.5913,75.6896,75.552,75.6798,19968.0
2024-06-17 13:40:00,76.99,77.01,76.88,76.89,20513.0,75.6798,75.6994,75.5716,75.5815,20513.0
2024-06-17 13:45:00,76.9,76.94,76.86,76.86,7717.0,75.5913,75.6306,75.552,75.552,7717.0
2024-06-17 13:50:00,76.88,77.05,76.88,77.02,27603.0,75.5716,75.7387,75.5716,75.7092,27603.0
2024-06-17 13:55:00,77.05,77.06,76.93,76.98,6043.0,75.7387,75.7486,75.6208,75.6699,6043.0
2024-06-17 14:00:00,76.98,77.25,76.98,77.22,35577.0,75.6699,75.9353,75.6699,75.9058,35577.0
2024-06-17 14:05:00,77.24,77.41,77.19,77.4,189734.0,75.9255,76.0926,75.8764,76.0828,189734.0
2024-06-17 14:10:00,77.42,77.45,77.18,77.18,48500.0,76.1024,76.1319,75.8665,75.8665,48500.0
2024-06-17 14:15:00,77.16,77.36,77.15,77.2,16926.0,75.8469,76.0435,75.837,75.8862,16926.0
2024-06-17 14:20:00,77.22,77.31,77.17,77.3,12283.0,75.9058,75.9943,75.8567,75.9845,12283.0
2024-06-17 14:25:00,77.31,77.5,77.23,77.43,25319.0,75.9943,76.1811,75.9157,76.1123,25319.0
2024-06-17 14:30:00,77.43,77.48,77.35,77.4,49721.0,76.1123,76.1614,76.0336,76.0828,49721.0
2024-06-17 14:35:00,77.42,77.43,77.35,77.4,9050.0,76.1024,76.1123,76.0336,76.0828,9050.0
2024-06-17 14:40:00,77.38,77.39,77.27,77.27,26230.0,76.0631,76.073,75.955,75.955,26230.0
2024-06-17 14:45:00,77.27,77.27,77.11,77.19,25325.0,75.955,75.955,75.7977,75.8764,25325.0
2024-06-17 14:50:00,77.18,77.19,77.12,77.15,7165.0,75.8665,75.8764,75.8075,75.837,7165.0
2024-06-17 14:55:00,77.12,77.17,77.07,77.17,4581.0,75.8075,75.8567,75.7584,75.8567,4581.0
2024-06-17 15:00:00,77.16,77.18,77.11,77.13,3626.0,75.8469,75.8665,75.7977,75.8174,3626.0
2024-06-17 15:05:00,77.14,77.15,77.09,77.15,9655.0,75.8272,75.837,75.7781,75.837,9655.0
2024-06-17 15:10:00,77.15,77.28,77.15,77.27,11271.0,75.837,75.9648,75.837,75.955,11271.0
2024-06-17 15:15:00,77.27,77.38,77.2,77.36,8332.0,75.955,76.0631,75.8862,76.0435,8332.0
2024-06-17 15:20:00,77.34,77.38,77.27,77.36,12436.0,76.0238,76.0631,75.955,76.0435,12436.0
2024-06-17 15:25:00,77.36,77.39,77.3,77.39,19974.0,76.0435,76.073,75.9845,76.073,19974.0
2024-06-17 15:30:00,77.39,77.46,77.33,77.44,56593.0,76.073,76.1418,76.014,76.1221,56593.0
2024-06-17 15:35:00,77.43,77.43,77.34,77.42,13032.0,76.1123,76.1123,76.0238,76.1024,13032.0
2024-06-17 15:40:00,77.43,77.56,77.36,77.36,24010.0,76.1123,76.2401,76.0435,76.0435,24010.0
2024-06-17 15:45:00,77.35,77.36,77.22,77.25,22187.0,76.0336,76.0435,75.9058,75.9353,22187.0
2024-06-17 15:50:00,77.21,77.37,77.14,77.24,34327.0,75.896,76.0533,75.8272,75.9255,34327.0
2024-06-17 15:55:00,77.23,77.24,77.08,77.22,63325.0,75.9157,75.9255,75.7682,75.9058,63325.0
2024-06-18 09:30:00,77.34,77.47,77.09,77.42,113756.0,76.0238,76.1516,75.7781,76.1024,113756.0
2024-06-18 09:35:00,77.41,77.79,77.34,77.79,109404.0,76.0926,76.4661,76.0238,76.4661,109404.0
2024-06-18 09:40:00,77.8,78.12,77.7,77.8,101993.0,76.476,76.7905,76.3777,76.476,101993.0
2024-06-18 09:45:00,77.81,77.82,77.6,77.71,62765.0,76.4858,76.4956,76.2794,76.3875,62765.0
2024-06-18 09:50:00,77.72,77.78,77.56,77.67,43354.0,76.3973,76.4563,76.2401,76.3482,43354.0
2024-06-18 09:55:00,77.66,77.73,77.32,77.44,52383.0,76.3384,76.4072,76.0041,76.1221,52383.0
2024-06-18 10:00:00,77.45,77.69,77.43,77.52,53142.0,76.1319,76.3678,76.1123,76.2007,53142.0
2024-06-18 10:05:00,77.5,77.51,77.28,77.32,41203.0,76.1811,76.1909,75.9648,76.0041,41203.0
2024-06-18 10:10:00,77.31,77.34,77.15,77.15,28665.0,75.9943,76.0238,75.837,75.837,28665.0
2024-06-18 10:15:00,77.19,77.36,77.18,77.36,39015.0,75.8764,76.0435,75.8665,76.0435,39015.0
2024-06-18 10:20:00,77.35,77.37,77.05,77.05,31231.0,76.0336,76.0533,75.7387,75.7387,31231.0
2024-06-18 10:25:00,77.04,77.22,77.04,77.11,36870.0,75.7289,75.9058,75.7289,75.7977,36870.0
2024-06-18 10:30:00,77.12,77.32,77.08,77.23,27017.0,75.8075,76.0041,75.7682,75.9157,27017.0
2024-06-18 10:35:00,77.25,77.26,77.1,77.14,28648.0,75.9353,75.9452,75.7879,75.8272,28648.0
2024-06-18 10:40:00,77.16,77.2,77.01,77.13,32328.0,75.8469,75.8862,75.6994,75.8174,32328.0
2024-06-18 10:45:00,77.12,77.19,77.1,77.12,17580.0,75.8075,75.8764,75.7879,75.8075,17580.0
2024-06-18 10:50:00,77.15,77.15,76.86,76.96,49546.0,75.837,75.837,75.552,75.6503,49546.0
2024-06-18 10:55:00,76.97,77.0,76.84,76.97,22577.0,75.6601,75.6896,75.5323,75.6601,22577.0
2024-06-18 11:00:00,76.93,76.96,76.8,76.89,22460.0,75.6208,75.6503,75.493,75.5815,22460.0
2024-06-18 11:05:00,76.86,77.05,76.85,77.05,27093.0,75.552,75.7387,75.5421,75.7387,27093.0
2024-06-18 11:10:00,77.05,77.13,77.0,77.12,25868.0,75.7387,75.8174,75.6896,75.8075,25868.0
2024-06-18 11:15:00,77.13,77.17,77.04,77.05,17714.0,75.8174,75.8567,75.7289,75.7387,17714.0
2024-06-18 11:20:00,77.04,77.12,76.93,77.0,10236.0,75.7289,75.8075,75.6208,75.6896,10236.0
2024-06-18 11:25:00,76.99,77.03,76.94,77.0,6318.0,75.6798,75.7191,75.6306,75.6896,6318.0
2024-06-18 11:30:00,77.04,77.12,77.01,77.12,16667.0,75.7289,75.8075,75.6994,75.8075,16667.0
2024-06-18 11:35:00,77.13,77.16,77.08,77.11,7004.0,75.8174,75.8469,75.7682,75.7977,7004.0
2024-06-18 11:40:00,77.13,77.22,77.13,77.19,17330.0,75.8174,75.9058,75.8174,75.8764,17330.0
2024-06-18 11:45:00,77.18,77.23,77.17,77.22,12811.0,75.8665,75.9157,75.8567,75.9058,12811.0
2024-06-18 11:50:00,77.22,77.26,77.17,77.24,25810.0,75.9058,75.9452,75.8567,75.9255,25810.0
2024-06-18 11:55:00,77.21,77.22,77.14,77.19,5980.0,75.896,75.9058,75.8272,75.8764,5980.0
2024-06-18 12:00:00,77.2,77.37,77.2,77.33,10640.0,75.8862,76.0533,75.8862,76.014,10640.0
2024-06-18 12:05:00,77.34,77.48,77.33,77.45,22102.0,76.0238,76.1614,76.014,76.1319,22102.0
2024-06-18 12:10:00,77.48,77.48,77.37,77.4,18850.0,76.1614,76.1614,76.0533,76.0828,18850.0
2024-06-18 12:15:00,77.39,77.4,77.18,77.2,18280.0,76.073,76.0828,75.8665,75.8862,18280.0
2024-06-18 12:20:00,77.25,77.27,77.19,77.24,8866.0,75.9353,75.955,75.8764,75.9255,8866.0
2024-06-18 12:25:00,77.28,77.3,77.1,77.13,13444.0,75.9648,75.9845,75.7879,75.8174,13444.0
2024-06-18 12:30:00,77.13,77.13,77.06,77.1,11549.0,75.8174,75.8174,75.7486,75.7879,11549.0
2024-06-18 12:35:00,77.07,77.1,77.05,77.07,6931.0,75.7584,75.7879,75.7387,75.7584,6931.0
2024-06-18 12:40:00,77.11,77.21,77.1,77.2,10757.0,75.7977,75.896,75.7879,75.8862,10757.0
2024-06-18 12:45:00,77.14,77.14,77.09,77.1,3947.0,75.8272,75.8272,75.7781,75.7879,3947.0
2024-06-18 12:50:00,77.14,77.18,77.09,77.09,6698.0,75.8272,75.8665,75.7781,75.7781,6698.0
2024-06-18 12:55:00,77.1,77.2,77.09,77.2,6917.0,75.7879,75.8862,75.7781,75.8862,6917.0
2024-06-18 13:00:00,77.13,77.15,77.01,77.05,53536.0,75.8174,75.837,75.6994,75.7387,53536.0
2024-06-18 13:05:00,77.03,77.08,76.95,77.08,10625.0,75.7191,75.7682,75.6404,75.7682,10625.0
2024-06-18 13:10:00,77.08,77.18,77.03,77.17,13753.0,75.7682,75.8665,75.7191,75.8567,13753.0
2024-06-18 13:15:00,77.17,77.2,77.06,77.19,5811.0,75.8567,75.8862,75.7486,75.8764,5811.0
2024-06-18 13:20:00,77.19,77.27,77.14,77.18,19819.0,75.8764,75.955,75.8272,75.8665,19819.0
2024-06-18 13:25:00,77.18,77.18,77.12,77.15,4501.0,75.8665,75.8665,75.8075,75.837,4501.0
2024-06-18 13:30:00,77.16,77.22,77.12,77.22,12422.0,75.8469,75.9058,75.8075,75.9058,12422.0
2024-06-18 13:35:00,77.19,77.35,77.19,77.3,7598.0,75.8764,76.0336,75.8764,75.9845,7598.0
2024-06-18 13:40:00,77.3,77.33,77.27,77.33,2760.0,75.9845,76.014,75.955,76.014,2760.0
2024-06-18 13:45:00,77.33,77.42,77.32,77.4,6710.0,76.014,76.1024,76.0041,76.0828,6710.0
2024-06-18 13:50:00,77.42,77.46,77.36,77.39,12664.0,76.1024,76.1418,76.0435,76.073,12664.0
2024-06-18 13:55:00,77.36,77.4,77.33,77.34,4211.0,76.0435,76.0828,76.014,76.0238,4211.0
2024-06-18 14:00:00,77.37,77.37,77.04,77.18,32109.0,76.0533,76.0533,75.7289,75.8665,32109.0
2024-06-18 14:05:00,77.19,77.28,77.16,77.27,9979.0,75.8764,75.9648,75.8469,75.955,9979.0
2024-06-18 14:10:00,77.29,77.33,77.22,77.23,4592.0,75.9747,76.014,75.9058,75.9157,4592.0
2024-06-18 14:15:00,77.16,77.2,77.11,77.13,16078.0,75.8469,75.8862,75.7977,75.8174,16078.0
2024-06-18 14:20:00,77.11,77.2,77.1,77.14,20576.0,75.7977,75.8862,75.7879,75.8272,20576.0
2024-06-18 14:25:00,77.11,77.29,77.1,77.22,6040.0,75.7977,75.9747,75.7879,75.9058,6040.0
2024-06-18 14:30:00,77.23,77.27,77.22,77.25,3412.0,75.9157,75.955,75.9058,75.9353,3412.0
2024-06-18 14:35:00,77.25,77.25,77.16,77.17,4083.0,75.9353,75.9353,75.8469,75.8567,4083.0
2024-06-18 14:40:00,77.19,77.29,77.19,77.26,3567.0,75.8764,75.9747,75.8764,75.9452,3567.0
2024-06-18 14:45:00,77.25,77.26,77.2,77.22,3750.0,75.9353,75.9452,75.8862,75.9058,3750.0
2024-06-18 14:50:00,77.2,77.25,77.19,77.24,4700.0,75.8862,75.9353,75.8764,75.9255,4700.0
2024-06-18 14:55:00,77.22,77.25,77.17,77.24,5221.0,75.9058,75.9353,75.8567,75.9255,5221.0
2024-06-18 15:00:00,77.22,77.27,77.09,77.12,11248.0,75.9058,75.955,75.7781,75.8075,11248.0
2024-06-18 15:05:00,77.11,77.11,76.96,77.01,9116.0,75.7977,75.7977,75.6503,75.6994,9116.0
2024-06-18 15:10:00,77.02,77.08,76.93,77.05,11966.0,75.7092,75.7682,75.6208,75.7387,11966.0
2024-06-18 15:15:00,77.08,77.12,77.05,77.07,9810.0,75.7682,75.8075,75.7387,75.7584,9810.0
2024-06-18 15:20:00,77.06,77.16,77.06,77.16,9601.0,75.7486,75.8469,75.7486,75.8469,9601.0
2024-06-18 15:25:00,77.16,77.28,77.12,77.2,34877.0,75.8469,75.9648,75.8075,75.8862,34877.0
2024-06-18 15:30:00,77.21,77.34,77.18,77.3,13884.0,75.896,76.0238,75.8665,75.9845,13884.0
2024-06-18 15:35:00,77.38,77.43,77.34,77.39,12660.0,76.0631,76.1123,76.0238,76.073,12660.0
2024-06-18 15:40:00,77.42,77.48,77.4,77.44,9889.0,76.1024,76.1614,76.0828,76.1221,9889.0
2024-06-18 15:45:00,77.42,77.45,77.35,77.35,9896.0,76.1024,76.1319,76.0336,76.0336,9896.0
2024-06-18 15:50:00,77.33,77.54,77.32,77.53,18562.0,76.014,76.2204,76.0041,76.2106,18562.0
2024-06-18 15:55:00,77.53,77.53,77.35,77.49,46902.0,76.2106,76.2106,76.0336,76.1712,46902.0
2024-06-20 09:30:00,77.17,77.46,77.01,77.43,156576.0,75.8567,76.1418,75.6994,76.1123,156576.0
2024-06-20 09:35:00,77.46,77.68,77.32,77.33,56011.0,76.1418,76.358,76.0041,76.014,56011.0
2024-06-20 09:40:00,77.32,77.8,77.26,77.78,67555.0,76.0041,76.476,75.9452,76.4563,67555.0
2024-06-20 09:45:00,77.8,78.13,77.79,78.07,109626.0,76.476,76.8004,76.4661,76.7414,109626.0
2024-06-20 09:50:00,78.08,78.29,78.02,78.13,97244.0,76.7512,76.9576,76.6922,76.8004,97244.0
2024-06-20 09:55:00,78.12,78.14,77.9,77.93,44274.0,76.7905,76.8102,76.5743,76.6038,44274.0
2024-06-20 10:00:00,77.95,78.21,77.92,78.17,53585.0,76.6234,76.879,76.5939,76.8397,53585.0
2024-06-20 10:05:00,78.18,78.28,78.04,78.04,58782.0,76.8495,76.9478,76.7119,76.7119,58782.0
2024-06-20 10:10:00,78.04,78.23,77.91,78.17,40048.0,76.7119,76.8987,76.5841,76.8397,40048.0
2024-06-20 10:15:00,78.16,78.42,78.12,78.4,58000.0,76.8298,77.0854,76.7905,77.0658,58000.0
2024-06-20 10:20:00,78.39,78.53,78.26,78.26,39500.0,77.0559,77.1936,76.9281,76.9281,39500.0
2024-06-20 10:25:00,78.26,78.43,78.23,78.25,21917.0,76.9281,77.0953,76.8987,76.9183,21917.0
2024-06-20 10:30:00,78.22,78.29,78.06,78.09,23598.0,76.8888,76.9576,76.7315,76.761,23598.0
2024-06-20 10:35:00,78.1,78.11,77.95,77.98,24191.0,76.7709,76.7807,76.6234,76.6529,24191.0
2024-06-20 10:40:00,78.01,78.01,77.82,77.88,33674.0,76.6824,76.6824,76.4956,76.5546,33674.0
2024-06-20 10:45:00,77.9,77.94,77.81,77.85,24544.0,76.5743,76.6136,76.4858,76.5251,24544.0
2024-06-20 10:50:00,77.85,77.89,77.74,77.82,21601.0,76.5251,76.5644,76.417,76.4956,21601.0
2024-06-20 10:55:00,77.82,77.87,77.72,77.83,21350.0,76.4956,76.5448,76.3973,76.5055,21350.0
2024-06-20 11:00:00,77.84,77.92,77.78,77.8,17571.0,76.5153,76.5939,76.4563,76.476,17571.0
2024-06-20 11:05:00,77.81,77.86,77.73,77.84,17605.0,76.4858,76.535,76.4072,76.5153,17605.0
2024-06-20 11:10:00,77.83,78.01,77.8,77.99,43523.0,76.5055,76.6824,76.476,76.6627,43523.0
2024-06-20 11:15:00,77.99,78.08,77.89,77.92,24047.0,76.6627,76.7512,76.5644,76.5939,24047.0
2024-06-20 11:20:00,77.91,77.96,77.81,77.94,15410.0,76.5841,76.6333,76.4858,76.6136,15410.0
2024-06-20 11:25:00,77.93,77.93,77.8,77.84,23333.0,76.6038,76.6038,76.476,76.5153,23333.0
2024-06-20 11:30:00,77.79,77.89,77.78,77.88,7454.0,76.4661,76.5644,76.4563,76.5546,7454.0
2024-06-20 11:35:00,77.89,77.89,77.76,77.79,11349.0,76.5644,76.5644,76.4367,76.4661,11349.0
2024-06-20 11:40:00,77.79,77.99,77.76,77.92,7306.0,76.4661,76.6627,76.4367,76.5939,7306.0
2024-06-20 11:45:00,77.91,78.02,77.91,77.93,25836.0,76.5841,76.6922,76.5841,76.6038,25836.0
2024-06-20 11:50:00,77.96,78.03,77.93,77.93,15244.0,76.6333,76.7021,76.6038,76.6038,15244.0
2024-06-20 11:55:00,77.92,77.98,77.87,77.87,13150.0,76.5939,76.6529,76.5448,76.5448,13150.0
2024-06-20 12:00:00,77.86,78.03,77.85,77.92,10016.0,76.535,76.7021,76.5251,76.5939,10016.0
2024-06-20 12:05:00,77.94,78.04,77.92,77.98,12399.0,76.6136,76.7119,76.5939,76.6529,12399.0
2024-06-20 12:10:00,78.0,78.22,78.0,78.22,35203.0,76.6726,76.8888,76.6726,76.8888,35203.0
2024-06-20 12:15:00,78.23,78.28,78.18,78.22,24481.0,76.8987,76.9478,76.8495,76.8888,24481.0
2024-06-20 12:20:00,78.25,78.34,78.03,78.03,37162.0,76.9183,77.0068,76.7021,76.7021,37162.0
2024-06-20 12:25:00,78.09,78.16,78.06,78.08,26326.0,76.761,76.8298,76.7315,76.7512,26326.0
2024-06-20 12:30:00,78.09,78.17,77.87,78.03,71863.0,76.761,76.8397,76.5448,76.7021,71863.0
2024-06-20 12:35:00,78.01,78.11,77.95,78.05,30202.0,76.6824,76.7807,76.6234,76.7217,30202.0
2024-06-20 12:40:00,78.05,78.25,78.04,78.19,28483.0,76.7217,76.9183,76.7119,76.8593,28483.0
2024-06-20 12:45:00,78.2,78.34,78.18,78.33,46810.0,76.8692,77.0068,76.8495,76.997,46810.0
2024-06-20 12:50:00,78.33,78.49,78.27,78.42,34971.0,76.997,77.1542,76.938,77.0854,34971.0
2024-06-20 12:55:00,78.43,78.58,78.42,78.49,47672.0,77.0953,77.2427,77.0854,77.1542,47672.0
2024-06-20 13:00:00,78.48,78.62,78.36,78.58,35263.0,77.1444,77.282,77.0264,77.2427,35263.0
2024-06-20 13:05:00,78.55,78.58,78.31,78.32,30737.0,77.2132,77.2427,76.9773,76.9871,30737.0
2024-06-20 13:10:00,78.34,78.6,78.34,78.58,18694.0,77.0068,77.2624,77.0068,77.2427,18694.0
2024-06-20 13:15:00,78.59,78.66,78.51,78.51,36773.0,77.2525,77.3213,77.1739,77.1739,36773.0
2024-06-20 13:20:00,78.49,78.49,78.36,78.42,12840.0,77.1542,77.1542,77.0264,77.0854,12840.0
2024-06-20 13:25:00,78.4,78.51,78.37,78.5,12239.0,77.0658,77.1739,77.0363,77.1641,12239.0
2024-06-20 13:30:00,78.5,78.54,78.37,78.52,11848.0,77.1641,77.2034,77.0363,77.1837,11848.0
2024-06-20 13:35:00,78.54,78.57,78.44,78.54,20164.0,77.2034,77.2329,77.1051,77.2034,20164.0
2024-06-20 13:40:00,78.55,78.99,78.55,78.99,32918.0,77.2132,77.6457,77.2132,77.6457,32918.0
2024-06-20 13:45:00,78.99,79.06,78.86,78.97,97438.0,77.6457,77.7145,77.5179,77.6261,97438.0
2024-06-20 13:50:00,78.99,79.07,78.93,79.07,20576.0,77.6457,77.7244,77.5867,77.7244,20576.0
2024-06-20 13:55:00,79.07,79.21,79.06,79.14,44398.0,77.7244,77.862,77.7145,77.7932,44398.0
2024-06-20 14:00:00,79.15,79.47,79.14,79.47,30166.0,77.803,78.1176,77.7932,78.1176,30166.0
2024-06-20 14:05:00,79.47,79.5,79.33,79.34,28328.0,78.1176,78.147,77.9799,77.9898,28328.0
2024-06-20 14:10:00,79.39,79.53,79.34,79.45,47009.0,78.0389,78.1765,77.9898,78.0979,47009.0
2024-06-20 14:15:00,79.46,79.62,79.44,79.58,40786.0,78.1077,78.265,78.0881,78.2257,40786.0
2024-06-20 14:20:00,79.57,79.66,79.44,79.65,31185.0,78.2159,78.3043,78.0881,78.2945,31185.0
2024-06-20 14:25:00,79.64,79.73,79.63,79.73,31497.0,78.2847,78.3731,78.2748,78.3731,31497.0
2024-06-20 14:30:00,79.73,79.83,79.64,79.67,39110.0,78.3731,78.4714,78.2847,78.3141,39110.0
2024-06-20 14:35:00,79.69,79.7,79.53,79.57,45085.0,78.3338,78.3436,78.1765,78.2159,45085.0
2024-06-20 14:40:00,79.58,79.64,79.5,79.64,17592.0,78.2257,78.2847,78.147,78.2847,17592.0
2024-06-20 14:45:00,79.63,79.79,79.59,79.77,40590.0,78.2748,78.4321,78.2355,78.4124,40590.0
2024-06-20 14:50:00,79.77,79.78,79.57,79.68,20857.0,78.4124,78.4223,78.2159,78.324,20857.0
2024-06-20 14:55:00,79.7,79.79,79.64,79.67,65209.0,78.3436,78.4321,78.2847,78.3141,65209.0
2024-06-20 15:00:00,79.66,79.7,79.25,79.4,48706.0,78.3043,78.3436,77.9013,78.0487,48706.0
2024-06-20 15:05:00,79.39,79.42,79.22,79.34,19100.0,78.0389,78.0684,77.8718,77.9898,19100.0
2024-06-20 15:10:00,79.34,79.45,79.3,79.34,12597.0,77.9898,78.0979,77.9504,77.9898,12597.0
2024-06-20 15:15:00,79.35,79.36,79.25,79.29,13049.0,77.9996,78.0094,77.9013,77.9406,13049.0
2024-06-20 15:20:00,79.3,79.33,79.09,79.12,19382.0,77.9504,77.9799,77.744,77.7735,19382.0
2024-06-20 15:25:00,79.12,79.4,79.09,79.36,31767.0,77.7735,78.0487,77.744,78.0094,31767.0
2024-06-20 15:30:00,79.35,79.36,79.07,79.28,17989.0,77.9996,78.0094,77.7244,77.9308,17989.0
2024-06-20 15:35:00,79.33,79.34,79.09,79.16,16879.0,77.9799,77.9898,77.744,77.8128,16879.0
2024-06-20 15:40:00,79.17,79.19,79.06,79.06,23015.0,77.8227,77.8423,77.7145,77.7145,23015.0
2024-06-20 15:45:00,79.05,79.17,78.93,78.94,27479.0,77.7047,77.8227,77.5867,77.5966,27479.0
2024-06-20 15:50:00,78.95,79.37,78.87,79.35,67550.0,77.6064,78.0193,77.5278,77.9996,67550.0
2024-06-20 15:55:00,79.37,79.37,79.05,79.22,98194.0,78.0193,78.0193,77.7047,77.8718,98194.0
2024-06-21 09:30:00,79.42,79.52,79.07,79.21,244790.0,78.0684,78.1667,77.7244,77.862,244790.0
2024-06-21 09:35:00,79.18,79.44,79.02,79.26,124893.0,77.8325,78.0881,77.6752,77.9111,124893.0
2024-06-21 09:40:00,79.18,79.23,78.84,78.96,98358.0,77.8325,77.8816,77.4983,77.6162,98358.0
2024-06-21 09:45:00,78.92,79.44,78.66,79.44,91686.0,77.5769,78.0881,77.3213,78.0881,91686.0
2024-06-21 09:50:00,79.44,79.56,79.19,79.4,124868.0,78.0881,78.206,77.8423,78.0487,124868.0
2024-06-21 09:55:00,79.39,79.65,79.29,79.37,85229.0,78.0389,78.2945,77.9406,78.0193,85229.0
2024-06-21 10:00:00,79.37,79.57,79.29,79.52,56119.0,78.0193,78.2159,77.9406,78.1667,56119.0
2024-06-21 10:05:00,79.51,79.63,79.44,79.63,92118.0,78.1569,78.2748,78.0881,78.2748,92118.0
2024-06-21 10:10:00,79.62,79.74,79.53,79.66,80191.0,78.265,78.383,78.1765,78.3043,80191.0
2024-06-21 10:15:00,79.67,79.72,79.54,79.7,31962.0,78.3141,78.3633,78.1864,78.3436,31962.0
2024-06-21 10:20:00,79.71,79.88,79.7,79.78,83145.0,78.3535,78.5206,78.3436,78.4223,83145.0
2024-06-21 10:25:00,79.77,79.9,79.77,79.86,54792.0,78.4124,78.5402,78.4124,78.5009,54792.0
2024-06-21 10:30:00,79.85,79.86,79.61,79.63,39685.0,78.4911,78.5009,78.2552,78.2748,39685.0
2024-06-21 10:35:00,79.64,79.75,79.53,79.55,46411.0,78.2847,78.3928,78.1765,78.1962,46411.0
2024-06-21 10:40:00,79.54,79.59,79.39,79.41,32154.0,78.1864,78.2355,78.0389,78.0586,32154.0
2024-06-21 10:45:00,79.42,79.56,79.4,79.56,35311.0,78.0684,78.206,78.0487,78.206,35311.0
2024-06-21 10:50:00,79.54,79.6,79.46,79.52,24118.0,78.1864,78.2453,78.1077,78.1667,24118.0
2024-06-21 10:55:00,79.56,79.56,79.39,79.39,31878.0,78.206,78.206,78.0389,78.0389,31878.0
2024-06-21 11:00:00,79.39,79.49,79.35,79.41,29276.0,78.0389,78.1372,77.9996,78.0586,29276.0
2024-06-21 11:05:00,79.41,79.5,79.39,79.47,10713.0,78.0586,78.147,78.0389,78.1176,10713.0
2024-06-21 11:10:00,79.43,79.46,79.33,79.44,6425.0,78.0782,78.1077,77.9799,78.0881,6425.0
2024-06-21 11:15:00,79.45,79.45,79.27,79.34,32821.0,78.0979,78.0979,77.921,77.9898,32821.0
2024-06-21 11:20:00,79.34,79.34,79.13,79.13,28381.0,77.9898,77.9898,77.7833,77.7833,28381.0
2024-06-21 11:25:00,79.14,79.18,78.97,78.97,22770.0,77.7932,77.8325,77.6261,77.6261,22770.0
2024-06-21 11:30:00,78.97,79.02,78.87,78.96,61527.0,77.6261,77.6752,77.5278,77.6162,61527.0
2024-06-21 11:35:00,78.98,79.12,78.98,79.06,18428.0,77.6359,77.7735,77.6359,77.7145,18428.0
2024-06-21 11:40:00,79.03,79.06,78.87,78.87,22634.0,77.685,77.7145,77.5278,77.5278,22634.0
2024-06-21 11:45:00,78.87,78.99,78.84,78.97,22301.0,77.5278,77.6457,77.4983,77.6261,22301.0
2024-06-21 11:50:00,78.97,79.02,78.92,79.0,29915.0,77.6261,77.6752,77.5769,77.6556,29915.0
2024-06-21 11:55:00,78.99,79.07,78.95,79.02,19951.0,77.6457,77.7244,77.6064,77.6752,19951.0
2024-06-21 12:00:00,79.05,79.08,78.98,79.05,17473.0,77.7047,77.7342,77.6359,77.7047,17473.0
2024-06-21 12:05:00,79.02,79.07,78.93,79.06,6326.0,77.6752,77.7244,77.5867,77.7145,6326.0
2024-06-21 12:10:00,79.07,79.16,79.06,79.12,8990.0,77.7244,77.8128,77.7145,77.7735,8990.0
2024-06-21 12:15:00,79.1,79.14,79.06,79.13,13441.0,77.7538,77.7932,77.7145,77.7833,13441.0
2024-06-21 12:20:00,79.13,79.16,79.04,79.11,7123.0,77.7833,77.8128,77.6949,77.7637,7123.0
2024-06-21 12:25:00,79.12,79.14,79.08,79.13,6365.0,77.7735,77.7932,77.7342,77.7833,6365.0
2024-06-21 12:30:00,79.11,79.12,79.03,79.04,11871.0,77.7637,77.7735,77.685,77.6949,11871.0
2024-06-21 12:35:00,79.08,79.2,79.07,79.16,17249.0,77.7342,77.8521,77.7244,77.8128,17249.0
2024-06-21 12:40:00,79.19,79.33,79.16,79.26,28316.0,77.8423,77.9799,77.8128,77.9111,28316.0
2024-06-21 12:45:00,79.3,79.31,79.23,79.27,14835.0,77.9504,77.9603,77.8816,77.921,14835.0
2024-06-21 12:50:00,79.27,79.37,79.17,79.37,21482.0,77.921,78.0193,77.8227,78.0193,21482.0
2024-06-21 12:55:00,79.37,79.37,79.22,79.23,7160.0,78.0193,78.0193,77.8718,77.8816,7160.0
2024-06-21 13:00:00,79.22,79.32,79.2,79.31,16306.0,77.8718,77.9701,77.8521,77.9603,16306.0
2024-06-21 13:05:00,79.31,79.31,79.14,79.16,19056.0,77.9603,77.9603,77.7932,77.8128,19056.0
2024-06-21 13:10:00,79.16,79.22,79.16,79.22,4225.0,77.8128,77.8718,77.8128,77.8718,4225.0
2024-06-21 13:15:00,79.22,79.24,79.13,79.13,8978.0,77.8718,77.8915,77.7833,77.7833,8978.0
2024-06-21 13:20:00,79.12,79.18,79.06,79.06,8250.0,77.7735,77.8325,77.7145,77.7145,8250.0
2024-06-21 13:25:00,79.06,79.17,79.05,79.13,3858.0,77.7145,77.8227,77.7047,77.7833,3858.0
2024-06-21 13:30:00,79.1,79.15,79.04,79.11,10050.0,77.7538,77.803,77.6949,77.7637,10050.0
2024-06-21 13:35:00,79.05,79.15,79.0,79.15,14157.0,77.7047,77.803,77.6556,77.803,14157.0
2024-06-21 13:40:00,79.16,79.19,79.08,79.1,11566.0,77.8128,77.8423,77.7342,77.7538,11566.0
2024-06-21 13:45:00,79.07,79.15,79.06,79.11,7689.0,77.7244,77.803,77.7145,77.7637,7689.0
2024-06-21 13:50:00,79.11,79.29,79.11,79.29,27740.0,77.7637,77.9406,77.7637,77.9406,27740.0
2024-06-21 13:55:00,79.3,79.31,79.18,79.19,3681.0,77.9504,77.9603,77.8325,77.8423,3681.0
2024-06-21 14:00:00,79.17,79.17,79.06,79.12,4977.0,77.8227,77.8227,77.7145,77.7735,4977.0
2024-06-21 14:05:00,79.13,79.21,79.07,79.19,9675.0,77.7833,77.862,77.7244,77.8423,9675.0
2024-06-21 14:10:00,79.22,79.27,79.19,79.23,9788.0,77.8718,77.921,77.8423,77.8816,9788.0
2024-06-21 14:15:00,79.23,79.42,79.23,79.4,5962.0,77.8816,78.0684,77.8816,78.0487,5962.0
2024-06-21 14:20:00,79.43,79.5,79.34,79.4,23464.0,78.0782,78.147,77.9898,78.0487,23464.0
2024-06-21 14:25:00,79.44,79.49,79.4,79.45,10040.0,78.0881,78.1372,78.0487,78.0979,10040.0
2024-06-21 14:30:00,79.41,79.41,79.3,79.35,6090.0,78.0586,78.0586,77.9504,77.9996,6090.0
2024-06-21 14:35:00,79.37,79.41,79.26,79.34,3050.0,78.0193,78.0586,77.9111,77.9898,3050.0
2024-06-21 14:40:00,79.29,79.33,79.16,79.26,13786.0,77.9406,77.9799,77.8128,77.9111,13786.0
2024-06-21 14:45:00,79.26,79.3,79.17,79.18,9411.0,77.9111,77.9504,77.8227,77.8325,9411.0
2024-06-21 14:50:00,79.18,79.22,79.13,79.2,6225.0,77.8325,77.8718,77.7833,77.8521,6225.0
2024-06-21 14:55:00,79.19,79.23,79.13,79.18,4528.0,77.8423,77.8816,77.7833,77.8325,4528.0
2024-06-21 15:00:00,79.2,79.36,79.2,79.31,5450.0,77.8521,78.0094,77.8521,77.9603,5450.0
2024-06-21 15:05:00,79.3,79.4,79.27,79.29,6315.0,77.9504,78.0487,77.921,77.9406,6315.0
2024-06-21 15:10:00,79.28,79.36,79.27,79.29,3698.0,77.9308,78.0094,77.921,77.9406,3698.0
2024-06-21 15:15:00,79.27,79.33,79.27,79.33,3286.0,77.921,77.9799,77.921,77.9799,3286.0
2024-06-21 15:20:00,79.31,79.31,79.25,79.28,9543.0,77.9603,77.9603,77.9013,77.9308,9543.0
2024-06-21 15:25:00,79.24,79.25,79.18,79.22,10691.0,77.8915,77.9013,77.8325,77.8718,10691.0
2024-06-21 15:30:00,79.2,79.26,79.2,79.24,4430.0,77.8521,77.9111,77.8521,77.8915,4430.0
2024-06-21 15:35:00,79.23,79.31,79.2,79.27,6614.0,77.8816,77.9603,77.8521,77.921,6614.0
2024-06-21 15:40:00,79.25,79.32,79.22,79.3,15205.0,77.9013,77.9701,77.8718,77.9504,15205.0
2024-06-21 15:45:00,79.29,79.29,79.18,79.21,23383.0,77.9406,77.9406,77.8325,77.862,23383.0
2024-06-21 15:50:00,79.23,79.53,79.2,79.43,57369.0,77.8816,78.1765,77.8521,78.0782,57369.0
2024-06-21 15:55:00,79.42,79.43,79.2,79.2,62339.0,78.0684,78.0782,77.8521,77.8521,62339.0
2024-06-24 09:30:00,79.88,80.04,79.58,79.64,160499.0,78.5206,78.6779,78.2257,78.2847,160499.0
2024-06-24 09:35:00,79.6,79.85,79.54,79.83,85780.0,78.2453,78.4911,78.1864,78.4714,85780.0
2024-06-24 09:40:00,79.86,79.97,79.73,79.74,61174.0,78.5009,78.609,78.3731,78.383,61174.0
2024-06-24 09:45:00,79.74,80.29,79.73,80.29,79721.0,78.383,78.9236,78.3731,78.9236,79721.0
2024-06-24 09:50:00,80.3,80.7,80.29,80.62,123476.0,78.9334,79.3266,78.9236,79.248,123476.0
2024-06-24 09:55:00,80.63,80.97,80.6,80.92,75339.0,79.2578,79.592,79.2283,79.5429,75339.0
2024-06-24 10:00:00,80.92,80.99,80.75,80.92,77202.0,79.5429,79.6117,79.3758,79.5429,77202.0
2024-06-24 10:05:00,80.91,81.19,80.84,81.15,64926.0,79.533,79.8083,79.4642,79.769,64926.0
2024-06-24 10:10:00,81.12,81.24,81.03,81.19,47187.0,79.7395,79.8574,79.651,79.8083,47187.0
2024-06-24 10:15:00,81.2,81.21,80.95,81.12,42423.0,79.8181,79.8279,79.5724,79.7395,42423.0
2024-06-24 10:20:00,81.16,81.36,81.14,81.34,40705.0,79.7788,79.9754,79.7591,79.9557,40705.0
2024-06-24 10:25:00,81.34,81.34,81.09,81.15,31410.0,79.9557,79.9557,79.71,79.769,31410.0
2024-06-24 10:30:00,81.17,81.43,81.15,81.38,46386.0,79.7886,80.0442,79.769,79.995,46386.0
2024-06-24 10:35:00,81.37,81.62,81.28,81.61,251113.0,79.9852,80.231,79.8967,80.2211,251113.0
2024-06-24 10:40:00,81.59,81.72,81.49,81.68,83356.0,80.2015,80.3293,80.1032,80.2899,83356.0
2024-06-24 10:45:00,81.67,81.78,81.61,81.62,69037.0,80.2801,80.3882,80.2211,80.231,69037.0
2024-06-24 10:50:00,81.61,81.66,81.49,81.62,41588.0,80.2211,80.2703,80.1032,80.231,41588.0
2024-06-24 10:55:00,81.62,81.7,81.57,81.66,33885.0,80.231,80.3096,80.1818,80.2703,33885.0
2024-06-24 11:00:00,81.66,81.72,81.54,81.6,40315.0,80.2703,80.3293,80.1523,80.2113,40315.0
2024-06-24 11:05:00,81.59,81.61,81.45,81.49,17808.0,80.2015,80.2211,80.0639,80.1032,17808.0
2024-06-24 11:10:00,81.48,81.52,81.39,81.5,29134.0,80.0933,80.1327,80.0049,80.113,29134.0
2024-06-24 11:15:00,81.49,81.52,81.36,81.52,20024.0,80.1032,80.1327,79.9754,80.1327,20024.0
2024-06-24 11:20:00,81.51,81.53,81.41,81.46,33257.0,80.1228,80.1425,80.0245,80.0737,33257.0
2024-06-24 11:25:00,81.47,81.64,81.46,81.59,48013.0,80.0835,80.2506,80.0737,80.2015,48013.0
2024-06-24 11:30:00,81.58,81.64,81.51,81.51,18371.0,80.1916,80.2506,80.1228,80.1228,18371.0
2024-06-24 11:35:00,81.51,81.56,81.39,81.43,34285.0,80.1228,80.172,80.0049,80.0442,34285.0
2024-06-24 11:40:00,81.44,81.46,81.28,81.31,25992.0,80.054,80.0737,79.8967,79.9262,25992.0
2024-06-24 11:45:00,81.31,81.39,81.3,81.32,19663.0,79.9262,80.0049,79.9164,79.9361,19663.0
2024-06-24 11:50:00,81.3,81.39,81.24,81.35,33088.0,79.9164,80.0049,79.8574,79.9656,33088.0
2024-06-24 11:55:00,81.35,81.38,81.28,81.35,13125.0,79.9656,79.995,79.8967,79.9656,13125.0
2024-06-24 12:00:00,81.32,81.37,81.26,81.26,6965.0,79.9361,79.9852,79.8771,79.8771,6965.0
2024-06-24 12:05:00,81.24,81.4,81.22,81.4,9623.0,79.8574,80.0147,79.8378,80.0147,9623.0
2024-06-24 12:10:00,81.38,81.4,81.36,81.37,23167.0,79.995,80.0147,79.9754,79.9852,23167.0
2024-06-24 12:15:00,81.34,81.45,81.33,81.42,9140.0,79.9557,80.0639,79.9459,80.0344,9140.0
2024-06-24 12:20:00,81.41,81.41,81.31,81.37,4593.0,80.0245,80.0245,79.9262,79.9852,4593.0
2024-06-24 12:25:00,81.4,81.43,81.27,81.28,7966.0,80.0147,80.0442,79.8869,79.8967,7966.0
2024-06-24 12:30:00,81.29,81.36,81.28,81.28,7775.0,79.9066,79.9754,79.8967,79.8967,7775.0
2024-06-24 12:35:00,81.29,81.31,81.23,81.31,13157.0,79.9066,79.9262,79.8476,79.9262,13157.0
2024-06-24 12:40:00,81.28,81.28,81.15,81.25,9283.0,79.8967,79.8967,79.769,79.8673,9283.0
2024-06-24 12:45:00,81.25,81.28,81.2,81.2,11897.0,79.8673,79.8967,79.8181,79.8181,11897.0
2024-06-24 12:50:00,81.19,81.2,81.08,81.1,16663.0,79.8083,79.8181,79.7002,79.7198,16663.0
2024-06-24 12:55:00,81.13,81.17,80.99,81.1,20053.0,79.7493,79.7886,79.6117,79.7198,20053.0
2024-06-24 13:00:00,81.07,81.13,81.02,81.13,14165.0,79.6903,79.7493,79.6412,79.7493,14165.0
2024-06-24 13:05:00,81.15,81.18,80.81,80.9,52403.0,79.769,79.7985,79.4347,79.5232,52403.0
2024-06-24 13:10:00,80.9,80.93,80.78,80.81,27535.0,79.5232,79.5527,79.4053,79.4347,27535.0
2024-06-24 13:15:00,80.82,80.89,80.79,80.86,9436.0,79.4446,79.5134,79.4151,79.4839,9436.0
2024-06-24 13:20:00,80.86,80.89,80.74,80.75,10684.0,79.4839,79.5134,79.3659,79.3758,10684.0
2024-06-24 13:25:00,80.78,80.94,80.78,80.85,5986.0,79.4053,79.5625,79.4053,79.4741,5986.0
2024-06-24 13:30:00,80.84,80.84,80.58,80.61,22933.0,79.4642,79.4642,79.2087,79.2382,22933.0
2024-06-24 13:35:00,80.64,80.88,80.63,80.88,40484.0,79.2676,79.5036,79.2578,79.5036,40484.0
2024-06-24 13:40:00,80.87,80.88,80.77,80.78,3800.0,79.4937,79.5036,79.3954,79.4053,3800.0
2024-06-24 13:45:00,80.77,80.79,80.64,80.64,10211.0,79.3954,79.4151,79.2676,79.2676,10211.0
2024-06-24 13:50:00,80.65,80.67,80.57,80.67,5852.0,79.2775,79.2971,79.1988,79.2971,5852.0
2024-06-24 13:55:00,80.68,80.78,80.62,80.64,7995.0,79.307,79.4053,79.248,79.2676,7995.0
2024-06-24 14:00:00,80.63,80.64,80.48,80.64,45502.0,79.2578,79.2676,79.1104,79.2676,45502.0
2024-06-24 14:05:00,80.64,80.77,80.64,80.73,16192.0,79.2676,79.3954,79.2676,79.3561,16192.0
2024-06-24 14:10:00,80.7,80.76,80.7,80.73,12602.0,79.3266,79.3856,79.3266,79.3561,12602.0
2024-06-24 14:15:00,80.73,80.84,80.69,80.82,16640.0,79.3561,79.4642,79.3168,79.4446,16640.0
2024-06-24 14:20:00,80.85,80.89,80.81,80.85,7225.0,79.4741,79.5134,79.4347,79.4741,7225.0
2024-06-24 14:25:00,80.84,80.84,80.75,80.8,6985.0,79.4642,79.4642,79.3758,79.4249,6985.0
2024-06-24 14:30:00,80.85,80.92,80.85,80.85,7938.0,79.4741,79.5429,79.4741,79.4741,7938.0
2024-06-24 14:35:00,80.85,80.91,80.82,80.87,21530.0,79.4741,79.533,79.4446,79.4937,21530.0
2024-06-24 14:40:00,80.85,80.92,80.81,80.81,7179.0,79.4741,79.5429,79.4347,79.4347,7179.0
2024-06-24 14:45:00,80.81,80.95,80.81,80.91,17548.0,79.4347,79.5724,79.4347,79.533,17548.0
2024-06-24 14:50:00,80.95,80.98,80.88,80.94,15901.0,79.5724,79.6019,79.5036,79.5625,15901.0
2024-06-24 14:55:00,80.94,80.97,80.87,80.92,16691.0,79.5625,79.592,79.4937,79.5429,16691.0
2024-06-24 15:00:00,80.89,80.99,80.82,80.82,23666.0,79.5134,79.6117,79.4446,79.4446,23666.0
2024-06-24 15:05:00,80.85,81.08,80.85,81.05,41375.0,79.4741,79.7002,79.4741,79.6707,41375.0
2024-06-24 15:10:00,81.03,81.03,80.89,80.89,9000.0,79.651,79.651,79.5134,79.5134,9000.0
2024-06-24 15:15:00,80.9,80.95,80.83,80.87,19600.0,79.5232,79.5724,79.4544,79.4937,19600.0
2024-06-24 15:20:00,80.86,80.96,80.83,80.9,7818.0,79.4839,79.5822,79.4544,79.5232,7818.0
2024-06-24 15:25:00,80.87,80.93,80.86,80.9,5791.0,79.4937,79.5527,79.4839,79.5232,5791.0
2024-06-24 15:30:00,80.95,81.05,80.95,80.99,6306.0,79.5724,79.6707,79.5724,79.6117,6306.0
2024-06-24 15:35:00,81.02,81.07,80.96,81.05,9471.0,79.6412,79.6903,79.5822,79.6707,9471.0
2024-06-24 15:40:00,81.06,81.13,81.02,81.1,26028.0,79.6805,79.7493,79.6412,79.7198,26028.0
2024-06-24 15:45:00,81.11,81.15,80.98,81.05,38038.0,79.7296,79.769,79.6019,79.6707,38038.0
2024-06-24 15:50:00,81.07,81.21,81.02,81.08,56708.0,79.6903,79.8279,79.6412,79.7002,56708.0
2024-06-24 15:55:00,81.08,81.1,80.76,80.77,82493.0,79.7002,79.7198,79.3856,79.3954,82493.0
2024-06-25 09:30:00,80.51,80.57,80.19,80.51,163673.0,79.1399,79.1988,78.8253,79.1399,163673.0
2024-06-25 09:35:00,80.49,80.88,80.42,80.66,111843.0,79.1202,79.5036,79.0514,79.2873,111843.0
2024-06-25 09:40:00,80.66,80.7,80.24,80.52,100322.0,79.2873,79.3266,78.8744,79.1497,100322.0
2024-06-25 09:45:00,80.52,80.52,80.21,80.31,55681.0,79.1497,79.1497,78.845,78.9433,55681.0
2024-06-25 09:50:00,80.26,80.33,80.09,80.11,59302.0,78.8941,78.9629,78.727,78.7467,59302.0
2024-06-25 09:55:00,80.11,80.15,79.78,79.81,243694.0,78.7467,78.786,78.4223,78.4518,243694.0
2024-06-25 10:00:00,79.8,79.96,79.76,79.9,51529.0,78.4419,78.5992,78.4026,78.5402,51529.0
2024-06-25 10:05:00,79.91,80.0,79.64,79.65,64127.0,78.5501,78.6385,78.2847,78.2945,64127.0
2024-06-25 10:10:00,79.65,80.03,79.65,79.99,45002.0,78.2945,78.668,78.2945,78.6287,45002.0
2024-06-25 10:15:00,80.01,80.19,80.01,80.12,65432.0,78.6484,78.8253,78.6484,78.7565,65432.0
2024-06-25 10:20:00,80.16,80.26,80.09,80.14,28960.0,78.7958,78.8941,78.727,78.7762,28960.0
2024-06-25 10:25:00,80.11,80.11,79.95,80.01,37575.0,78.7467,78.7467,78.5894,78.6484,37575.0
2024-06-25 10:30:00,80.02,80.13,79.9,80.0,36337.0,78.6582,78.7663,78.5402,78.6385,36337.0
2024-06-25 10:35:00,79.97,80.07,79.89,79.96,20477.0,78.609,78.7073,78.5304,78.5992,20477.0
2024-06-25 10:40:00,79.96,80.0,79.83,79.85,22732.0,78.5992,78.6385,78.4714,78.4911,22732.0
2024-06-25 10:45:00,79.81,79.83,79.7,79.75,53456.0,78.4518,78.4714,78.3436,78.3928,53456.0
2024-06-25 10:50:00,79.76,79.78,79.66,79.74,34149.0,78.4026,78.4223,78.3043,78.383,34149.0
2024-06-25 10:55:00,79.71,79.71,79.62,79.67,58212.0,78.3535,78.3535,78.265,78.3141,58212.0
2024-06-25 11:00:00,79.65,79.65,79.44,79.52,70268.0,78.2945,78.2945,78.0881,78.1667,70268.0
2024-06-25 11:05:00,79.49,79.51,79.17,79.17,51597.0,78.1372,78.1569,77.8227,77.8227,51597.0
2024-06-25 11:10:00,79.17,79.31,79.17,79.25,42808.0,77.8227,77.9603,77.8227,77.9013,42808.0
2024-06-25 11:15:00,79.23,79.33,79.16,79.27,64715.0,77.8816,77.9799,77.8128,77.921,64715.0
2024-06-25 11:20:00,79.28,79.33,79.01,79.03,47985.0,77.9308,77.9799,77.6654,77.685,47985.0
2024-06-25 11:25:00,79.02,79.18,79.02,79.15,22614.0,77.6752,77.8325,77.6752,77.803,22614.0
2024-06-25 11:30:00,79.15,79.24,79.05,79.07,28394.0,77.803,77.8915,77.7047,77.7244,28394.0
2024-06-25 11:35:00,79.07,79.14,78.96,78.97,52145.0,77.7244,77.7932,77.6162,77.6261,52145.0
2024-06-25 11:40:00,78.96,79.09,78.96,79.08,10708.0,77.6162,77.744,77.6162,77.7342,10708.0
2024-06-25 11:45:00,79.06,79.17,79.05,79.07,54626.0,77.7145,77.8227,77.7047,77.7244,54626.0
2024-06-25 11:50:00,79.06,79.07,79.01,79.06,17410.0,77.7145,77.7244,77.6654,77.7145,17410.0
2024-06-25 11:55:00,79.07,79.07,78.89,78.92,40603.0,77.7244,77.7244,77.5474,77.5769,40603.0
2024-06-25 12:00:00,78.9,78.9,78.75,78.82,33755.0,77.5573,77.5573,77.4098,77.4786,33755.0
2024-06-25 12:05:00,78.8,78.93,78.77,78.88,22406.0,77.459,77.5867,77.4295,77.5376,22406.0
2024-06-25 12:10:00,78.87,78.9,78.82,78.88,12130.0,77.5278,77.5573,77.4786,77.5376,12130.0
2024-06-25 12:15:00,78.89,78.89,78.7,78.7,38317.0,77.5474,77.5474,77.3607,77.3607,38317.0
2024-06-25 12:20:00,78.73,78.76,78.65,78.72,19287.0,77.3901,77.4196,77.3115,77.3803,19287.0
2024-06-25 12:25:00,78.76,78.77,78.64,78.65,11135.0,77.4196,77.4295,77.3017,77.3115,11135.0
2024-06-25 12:30:00,78.63,78.64,78.38,78.38,55923.0,77.2918,77.3017,77.0461,77.0461,55923.0
2024-06-25 12:35:00,78.38,78.47,78.37,78.42,21949.0,77.0461,77.1346,77.0363,77.0854,21949.0
2024-06-25 12:40:00,78.42,78.44,78.27,78.31,36694.0,77.0854,77.1051,76.938,76.9773,36694.0
2024-06-25 12:45:00,78.28,78.46,78.22,78.45,28257.0,76.9478,77.1247,76.8888,77.1149,28257.0
2024-06-25 12:50:00,78.45,78.49,78.35,78.48,24962.0,77.1149,77.1542,77.0166,77.1444,24962.0
2024-06-25 12:55:00,78.5,78.56,78.44,78.56,12526.0,77.1641,77.223,77.1051,77.223,12526.0
2024-06-25 13:00:00,78.57,78.63,78.5,78.59,11542.0,77.2329,77.2918,77.1641,77.2525,11542.0
2024-06-25 13:05:00,78.57,78.74,78.56,78.69,45112.0,77.2329,77.4,77.223,77.3508,45112.0
2024-06-25 13:10:00,78.69,78.84,78.67,78.84,34060.0,77.3508,77.4983,77.3312,77.4983,34060.0
2024-06-25 13:15:00,78.81,78.82,78.64,78.66,14929.0,77.4688,77.4786,77.3017,77.3213,14929.0
2024-06-25 13:20:00,78.68,78.79,78.67,78.79,16506.0,77.341,77.4491,77.3312,77.4491,16506.0
2024-06-25 13:25:00,78.79,78.94,78.78,78.94,25868.0,77.4491,77.5966,77.4393,77.5966,25868.0
2024-06-25 13:30:00,78.95,78.97,78.88,78.95,15064.0,77.6064,77.6261,77.5376,77.6064,15064.0
2024-06-25 13:35:00,78.95,78.96,78.84,78.85,38423.0,77.6064,77.6162,77.4983,77.5081,38423.0
2024-06-25 13:40:00,78.87,78.94,78.85,78.86,16210.0,77.5278,77.5966,77.5081,77.5179,16210.0
2024-06-25 13:45:00,78.87,78.91,78.78,78.84,9992.0,77.5278,77.5671,77.4393,77.4983,9992.0
2024-06-25 13:50:00,78.87,78.89,78.77,78.81,16968.0,77.5278,77.5474,77.4295,77.4688,16968.0
2024-06-25 13:55:00,78.82,78.89,78.82,78.83,7553.0,77.4786,77.5474,77.4786,77.4884,7553.0
2024-06-25 14:00:00,78.83,78.88,78.77,78.88,16019.0,77.4884,77.5376,77.4295,77.5376,16019.0
2024-06-25 14:05:00,78.88,78.9,78.8,78.87,22829.0,77.5376,77.5573,77.459,77.5278,22829.0
2024-06-25 14:10:00,78.88,79.0,78.87,78.94,22879.0,77.5376,77.6556,77.5278,77.5966,22879.0
2024-06-25 14:15:00,78.94,79.03,78.94,78.96,22287.0,77.5966,77.685,77.5966,77.6162,22287.0
2024-06-25 14:20:00,78.96,79.09,78.94,79.07,24839.0,77.6162,77.744,77.5966,77.7244,24839.0
2024-06-25 14:25:00,79.08,79.21,79.06,79.21,27317.0,77.7342,77.862,77.7145,77.862,27317.0
2024-06-25 14:30:00,79.18,79.2,79.08,79.08,11129.0,77.8325,77.8521,77.7342,77.7342,11129.0
2024-06-25 14:35:00,79.08,79.14,79.03,79.05,10543.0,77.7342,77.7932,77.685,77.7047,10543.0
2024-06-25 14:40:00,79.04,79.15,79.04,79.11,9345.0,77.6949,77.803,77.6949,77.7637,9345.0
2024-06-25 14:45:00,79.1,79.12,78.87,78.99,34188.0,77.7538,77.7735,77.5278,77.6457,34188.0
2024-06-25 14:50:00,79.0,79.03,78.95,78.97,16112.0,77.6556,77.685,77.6064,77.6261,16112.0
2024-06-25 14:55:00,78.98,79.08,78.94,79.08,9977.0,77.6359,77.7342,77.5966,77.7342,9977.0
2024-06-25 15:00:00,79.09,79.12,79.05,79.11,8398.0,77.744,77.7735,77.7047,77.7637,8398.0
2024-06-25 15:05:00,79.14,79.21,79.13,79.21,12553.0,77.7932,77.862,77.7833,77.862,12553.0
2024-06-25 15:10:00,79.17,79.21,79.12,79.18,32770.0,77.8227,77.862,77.7735,77.8325,32770.0
2024-06-25 15:15:00,79.17,79.26,79.15,79.16,21707.0,77.8227,77.9111,77.803,77.8128,21707.0
2024-06-25 15:20:00,79.18,79.22,79.11,79.2,20437.0,77.8325,77.8718,77.7637,77.8521,20437.0
2024-06-25 15:25:00,79.15,79.19,79.08,79.15,56363.0,77.803,77.8423,77.7342,77.803,56363.0
2024-06-25 15:30:00,79.15,79.15,79.02,79.05,12804.0,77.803,77.803,77.6752,77.7047,12804.0
2024-06-25 15:35:00,79.05,79.05,78.96,78.99,31713.0,77.7047,77.7047,77.6162,77.6457,31713.0
2024-06-25 15:40:00,78.96,78.96,78.83,78.89,18384.0,77.6162,77.6162,77.4884,77.5474,18384.0
2024-06-25 15:45:00,78.86,78.91,78.78,78.85,40266.0,77.5179,77.5671,77.4393,77.5081,40266.0
2024-06-25 15:50:00,78.83,78.96,78.77,78.84,34891.0,77.4884,77.6162,77.4295,77.4983,34891.0
2024-06-25 15:55:00,78.84,79.09,78.79,78.96,86798.0,77.4983,77.744,77.4491,77.6162,86798.0
2024-06-26 09:30:00,78.05,78.1,77.4,78.09,123988.0,77.0247,77.074,76.3832,77.0642,123988.0
2024-06-26 09:35:00,78.07,78.11,77.75,77.75,108163.0,77.0444,77.0839,76.7286,76.7286,108163.0
2024-06-26 09:40:00,77.74,77.92,77.62,77.7,69394.0,76.7188,76.8964,76.6003,76.6793,69394.0
2024-06-26 09:45:00,77.7,77.75,77.52,77.71,25555.0,76.6793,76.7286,76.5017,76.6892,25555.0
2024-06-26 09:50:00,77.72,77.85,77.59,77.65,38708.0,76.699,76.8273,76.5707,76.63,38708.0
2024-06-26 09:55:00,77.64,77.74,77.59,77.74,36688.0,76.6201,76.7188,76.5707,76.7188,36688.0
2024-06-26 10:00:00,77.74,77.81,77.58,77.77,26606.0,76.7188,76.7879,76.5609,76.7484,26606.0
2024-06-26 10:05:00,77.72,77.73,77.61,77.67,10936.0,76.699,76.7089,76.5905,76.6497,10936.0
2024-06-26 10:10:00,77.67,77.68,77.56,77.62,16520.0,76.6497,76.6596,76.5411,76.6003,16520.0
2024-06-26 10:15:00,77.65,77.81,77.62,77.63,19209.0,76.63,76.7879,76.6003,76.6102,19209.0
2024-06-26 10:20:00,77.65,77.89,77.65,77.82,46467.0,76.63,76.8668,76.63,76.7977,46467.0
2024-06-26 10:25:00,77.84,77.88,77.76,77.77,29321.0,76.8175,76.8569,76.7385,76.7484,29321.0
2024-06-26 10:30:00,77.74,77.84,77.72,77.81,13370.0,76.7188,76.8175,76.699,76.7879,13370.0
2024-06-26 10:35:00,77.79,77.8,77.72,77.76,17391.0,76.7681,76.778,76.699,76.7385,17391.0
2024-06-26 10:40:00,77.76,77.86,77.75,77.79,17415.0,76.7385,76.8372,76.7286,76.7681,17415.0
2024-06-26 10:45:00,77.79,77.97,77.79,77.89,22453.0,76.7681,76.9458,76.7681,76.8668,22453.0
2024-06-26 10:50:00,77.89,78.12,77.88,78.12,20363.0,76.8668,77.0938,76.8569,77.0938,20363.0
2024-06-26 10:55:00,78.09,78.24,78.08,78.24,16297.0,77.0642,77.2122,77.0543,77.2122,16297.0
2024-06-26 11:00:00,78.25,78.38,78.22,78.3,15329.0,77.2221,77.3504,77.1925,77.2714,15329.0
2024-06-26 11:05:00,78.33,78.34,78.1,78.28,22642.0,77.301,77.3109,77.074,77.2517,22642.0
2024-06-26 11:10:00,78.23,78.23,77.95,77.99,28783.0,77.2023,77.2023,76.926,76.9655,28783.0
2024-06-26 11:15:00,77.99,78.23,77.98,78.22,12152.0,76.9655,77.2023,76.9556,77.1925,12152.0
2024-06-26 11:20:00,78.28,78.34,78.2,78.34,23537.0,77.2517,77.3109,77.1727,77.3109,23537.0
2024-06-26 11:25:00,78.35,78.44,78.29,78.29,25798.0,77.3208,77.4096,77.2615,77.2615,25798.0
2024-06-26 11:30:00,78.28,78.34,78.28,78.3,15896.0,77.2517,77.3109,77.2517,77.2714,15896.0
2024-06-26 11:35:00,78.29,78.43,78.27,78.33,18080.0,77.2615,77.3997,77.2418,77.301,18080.0
2024-06-26 11:40:00,78.33,78.47,78.32,78.47,8985.0,77.301,77.4392,77.2912,77.4392,8985.0
2024-06-26 11:45:00,78.45,78.52,78.38,78.51,7281.0,77.4194,77.4885,77.3504,77.4787,7281.0
2024-06-26 11:50:00,78.52,78.79,78.5,78.79,33551.0,77.4885,77.755,77.4688,77.755,33551.0
2024-06-26 11:55:00,78.8,78.8,78.66,78.79,23372.0,77.7648,77.7648,77.6267,77.755,23372.0
2024-06-26 12:00:00,78.79,78.8,78.7,78.79,46999.0,77.755,77.7648,77.6662,77.755,46999.0
2024-06-26 12:05:00,78.84,78.92,78.8,78.84,23575.0,77.8043,77.8833,77.7648,77.8043,23575.0
2024-06-26 12:10:00,78.83,78.83,78.75,78.78,13121.0,77.7945,77.7945,77.7155,77.7451,13121.0
2024-06-26 12:15:00,78.82,78.88,78.77,78.87,8822.0,77.7846,77.8438,77.7352,77.8339,8822.0
2024-06-26 12:20:00,78.89,78.91,78.71,78.73,11043.0,77.8537,77.8734,77.676,77.6958,11043.0
2024-06-26 12:25:00,78.8,78.86,78.8,78.85,21953.0,77.7648,77.8241,77.7648,77.8142,21953.0
2024-06-26 12:30:00,78.8,78.91,78.72,78.91,10039.0,77.7648,77.8734,77.6859,77.8734,10039.0
2024-06-26 12:35:00,78.91,78.94,78.8,78.89,10063.0,77.8734,77.903,77.7648,77.8537,10063.0
2024-06-26 12:40:00,78.88,78.95,78.86,78.9,15382.0,77.8438,77.9129,77.8241,77.8635,15382.0
2024-06-26 12:45:00,78.89,78.96,78.81,78.85,15566.0,77.8537,77.9227,77.7747,77.8142,15566.0
2024-06-26 12:50:00,78.83,78.88,78.79,78.84,9361.0,77.7945,77.8438,77.755,77.8043,9361.0
2024-06-26 12:55:00,78.86,78.88,78.82,78.88,9547.0,77.8241,77.8438,77.7846,77.8438,9547.0
2024-06-26 13:00:00,78.83,78.85,78.77,78.81,15081.0,77.7945,77.8142,77.7352,77.7747,15081.0
2024-06-26 13:05:00,78.81,78.87,78.74,78.86,7251.0,77.7747,77.8339,77.7056,77.8241,7251.0
2024-06-26 13:10:00,78.85,78.98,78.84,78.98,9394.0,77.8142,77.9425,77.8043,77.9425,9394.0
2024-06-26 13:15:00,78.97,78.97,78.71,78.71,11751.0,77.9326,77.9326,77.676,77.676,11751.0
2024-06-26 13:20:00,78.68,78.78,78.59,78.69,15025.0,77.6464,77.7451,77.5576,77.6563,15025.0
2024-06-26 13:25:00,78.68,78.82,78.68,78.82,7776.0,77.6464,77.7846,77.6464,77.7846,7776.0
2024-06-26 13:30:00,78.8,78.86,78.77,78.86,11471.0,77.7648,77.8241,77.7352,77.8241,11471.0
2024-06-26 13:35:00,78.83,78.83,78.75,78.83,3906.0,77.7945,77.7945,77.7155,77.7945,3906.0
2024-06-26 13:40:00,78.8,78.85,78.74,78.85,4461.0,77.7648,77.8142,77.7056,77.8142,4461.0
2024-06-26 13:45:00,78.82,78.83,78.79,78.79,6139.0,77.7846,77.7945,77.755,77.755,6139.0
2024-06-26 13:50:00,78.77,78.79,78.73,78.74,4250.0,77.7352,77.755,77.6958,77.7056,4250.0
2024-06-26 13:55:00,78.75,78.91,78.75,78.91,2781.0,77.7155,77.8734,77.7155,77.8734,2781.0
2024-06-26 14:00:00,78.87,78.88,78.78,78.88,3852.0,77.8339,77.8438,77.7451,77.8438,3852.0
2024-06-26 14:05:00,78.88,78.91,78.88,78.91,8535.0,77.8438,77.8734,77.8438,77.8734,8535.0
2024-06-26 14:10:00,78.9,78.92,78.86,78.9,3110.0,77.8635,77.8833,77.8241,77.8635,3110.0
2024-06-26 14:15:00,78.92,78.92,78.86,78.89,3190.0,77.8833,77.8833,77.8241,77.8537,3190.0
2024-06-26 14:20:00,78.87,78.95,78.86,78.95,4431.0,77.8339,77.9129,77.8241,77.9129,4431.0
2024-06-26 14:25:00,78.96,78.96,78.85,78.93,19028.0,77.9227,77.9227,77.8142,77.8931,19028.0
2024-06-26 14:30:00,78.92,78.95,78.86,78.91,9613.0,77.8833,77.9129,77.8241,77.8734,9613.0
2024-06-26 14:35:00,78.88,78.88,78.78,78.81,4824.0,77.8438,77.8438,77.7451,77.7747,4824.0
2024-06-26 14:40:00,78.81,78.82,78.74,78.82,6231.0,77.7747,77.7846,77.7056,77.7846,6231.0
2024-06-26 14:45:00,78.8,79.02,78.79,79.02,10251.0,77.7648,77.982,77.755,77.982,10251.0
2024-06-26 14:50:00,79.04,79.04,78.94,78.98,9065.0,78.0017,78.0017,77.903,77.9425,9065.0
2024-06-26 14:55:00,78.98,78.98,78.91,78.92,6100.0,77.9425,77.9425,77.8734,77.8833,6100.0
2024-06-26 15:00:00,78.91,78.92,78.74,78.79,12033.0,77.8734,77.8833,77.7056,77.755,12033.0
2024-06-26 15:05:00,78.83,78.87,78.75,78.77,23015.0,77.7945,77.8339,77.7155,77.7352,23015.0
2024-06-26 15:10:00,78.75,78.77,78.71,78.73,49971.0,77.7155,77.7352,77.676,77.6958,49971.0
2024-06-26 15:15:00,78.75,78.77,78.71,78.73,13540.0,77.7155,77.7352,77.676,77.6958,13540.0
2024-06-26 15:20:00,78.72,78.79,78.69,78.78,11960.0,77.6859,77.755,77.6563,77.7451,11960.0
2024-06-26 15:25:00,78.77,78.77,78.7,78.72,4700.0,77.7352,77.7352,77.6662,77.6859,4700.0
2024-06-26 15:30:00,78.7,78.78,78.68,78.77,6243.0,77.6662,77.7451,77.6464,77.7352,6243.0
2024-06-26 15:35:00,78.78,78.78,78.73,78.77,8798.0,77.7451,77.7451,77.6958,77.7352,8798.0
2024-06-26 15:40:00,78.78,78.78,78.65,78.71,8211.0,77.7451,77.7451,77.6168,77.676,8211.0
2024-06-26 15:45:00,78.69,78.69,78.6,78.62,14028.0,77.6563,77.6563,77.5675,77.5872,14028.0
2024-06-26 15:50:00,78.62,78.85,78.6,78.81,30554.0,77.5872,77.8142,77.5675,77.7747,30554.0
2024-06-26 15:55:00,78.81,79.04,78.64,78.73,103517.0,77.7747,78.0017,77.6069,77.6958,103517.0
2024-06-27 09:30:00,78.34,78.64,78.19,78.56,111591.0,77.3109,77.6069,77.1629,77.528,111591.0
2024-06-27 09:35:00,78.56,78.66,78.3,78.6,84617.0,77.528,77.6267,77.2714,77.5675,84617.0
2024-06-27 09:40:00,78.6,78.97,78.51,78.88,65079.0,77.5675,77.9326,77.4787,77.8438,65079.0
2024-06-27 09:45:00,78.89,78.89,78.59,78.59,91386.0,77.8537,77.8537,77.5576,77.5576,91386.0
2024-06-27 09:50:00,78.6,78.65,78.4,78.5,90192.0,77.5675,77.6168,77.3701,77.4688,90192.0
2024-06-27 09:55:00,78.5,78.73,78.45,78.7,28760.0,77.4688,77.6958,77.4194,77.6662,28760.0
2024-06-27 10:00:00,78.72,78.82,78.64,78.7,40280.0,77.6859,77.7846,77.6069,77.6662,40280.0
2024-06-27 10:05:00,78.7,78.89,78.62,78.85,27146.0,77.6662,77.8537,77.5872,77.8142,27146.0
2024-06-27 10:10:00,78.84,78.96,78.81,78.91,25680.0,77.8043,77.9227,77.7747,77.8734,25680.0
2024-06-27 10:15:00,78.93,78.98,78.8,78.98,22425.0,77.8931,77.9425,77.7648,77.9425,22425.0
2024-06-27 10:20:00,78.97,79.03,78.91,79.03,27388.0,77.9326,77.9918,77.8734,77.9918,27388.0
2024-06-27 10:25:00,79.01,79.07,78.96,79.04,50568.0,77.9721,78.0313,77.9227,78.0017,50568.0
2024-06-27 10:30:00,79.08,79.2,78.93,79.19,73042.0,78.0412,78.1596,77.8931,78.1497,73042.0
2024-06-27 10:35:00,79.19,79.4,79.19,79.39,44983.0,78.1497,78.357,78.1497,78.3471,44983.0
2024-06-27 10:40:00,79.39,79.39,79.24,79.29,25114.0,78.3471,78.3471,78.1991,78.2484,25114.0
2024-06-27 10:45:00,79.31,79.4,79.24,79.38,31211.0,78.2681,78.357,78.1991,78.3372,31211.0
2024-06-27 10:50:00,79.36,79.37,79.2,79.23,38436.0,78.3175,78.3274,78.1596,78.1892,38436.0
2024-06-27 10:55:00,79.23,79.28,79.13,79.19,19381.0,78.1892,78.2385,78.0905,78.1497,19381.0
2024-06-27 11:00:00,79.19,79.22,79.03,79.04,25741.0,78.1497,78.1793,77.9918,78.0017,25741.0
2024-06-27 11:05:00,79.03,79.06,78.87,78.91,31525.0,77.9918,78.0214,77.8339,77.8734,31525.0
2024-06-27 11:10:00,78.91,79.02,78.89,78.98,23325.0,77.8734,77.982,77.8537,77.9425,23325.0
2024-06-27 11:15:00,78.98,79.17,78.96,79.17,19150.0,77.9425,78.13,77.9227,78.13,19150.0
2024-06-27 11:20:00,79.15,79.15,79.03,79.09,14104.0,78.1102,78.1102,77.9918,78.051,14104.0
2024-06-27 11:25:00,79.1,79.17,78.87,79.02,23323.0,78.0609,78.13,77.8339,77.982,23323.0
2024-06-27 11:30:00,79.02,79.09,78.91,78.93,27064.0,77.982,78.051,77.8734,77.8931,27064.0
2024-06-27 11:35:00,78.99,79.09,78.95,79.04,12545.0,77.9524,78.051,77.9129,78.0017,12545.0
2024-06-27 11:40:00,79.02,79.12,78.96,79.02,25307.0,77.982,78.0806,77.9227,77.982,25307.0
2024-06-27 11:45:00,78.99,79.06,78.96,79.06,13326.0,77.9524,78.0214,77.9227,78.0214,13326.0
2024-06-27 11:50:00,79.06,79.11,79.02,79.02,16886.0,78.0214,78.0708,77.982,77.982,16886.0
2024-06-27 11:55:00,79.01,79.1,78.98,79.1,20541.0,77.9721,78.0609,77.9425,78.0609,20541.0
2024-06-27 12:00:00,79.12,79.13,79.03,79.06,7704.0,78.0806,78.0905,77.9918,78.0214,7704.0
2024-06-27 12:05:00,79.05,79.15,79.04,79.15,5904.0,78.0116,78.1102,78.0017,78.1102,5904.0
2024-06-27 12:10:00,79.12,79.18,79.12,79.18,9451.0,78.0806,78.1399,78.0806,78.1399,9451.0
2024-06-27 12:15:00,79.18,79.23,79.13,79.2,12169.0,78.1399,78.1892,78.0905,78.1596,12169.0
2024-06-27 12:20:00,79.21,79.35,79.21,79.35,26199.0,78.1695,78.3076,78.1695,78.3076,26199.0
2024-06-27 12:25:00,79.35,79.39,79.24,79.24,10575.0,78.3076,78.3471,78.1991,78.1991,10575.0
2024-06-27 12:30:00,79.25,79.26,79.16,79.16,5700.0,78.2089,78.2188,78.1201,78.1201,5700.0
2024-06-27 12:35:00,79.17,79.18,79.03,79.03,11260.0,78.13,78.1399,77.9918,77.9918,11260.0
2024-06-27 12:40:00,79.04,79.08,79.0,79.06,11693.0,78.0017,78.0412,77.9622,78.0214,11693.0
2024-06-27 12:45:00,79.05,79.14,79.05,79.07,11220.0,78.0116,78.1004,78.0116,78.0313,11220.0
2024-06-27 12:50:00,79.1,79.18,79.09,79.18,13043.0,78.0609,78.1399,78.051,78.1399,13043.0
2024-06-27 12:55:00,79.18,79.2,79.05,79.05,18055.0,78.1399,78.1596,78.0116,78.0116,18055.0
2024-06-27 13:00:00,79.07,79.28,79.07,79.23,6476.0,78.0313,78.2385,78.0313,78.1892,6476.0
2024-06-27 13:05:00,79.24,79.26,79.17,79.17,9082.0,78.1991,78.2188,78.13,78.13,9082.0
2024-06-27 13:10:00,79.19,79.19,79.13,79.15,7748.0,78.1497,78.1497,78.0905,78.1102,7748.0
2024-06-27 13:15:00,79.18,79.19,79.11,79.14,2819.0,78.1399,78.1497,78.0708,78.1004,2819.0
2024-06-27 13:20:00,79.15,79.33,79.13,79.33,5301.0,78.1102,78.2879,78.0905,78.2879,5301.0
2024-06-27 13:25:00,79.34,79.41,79.34,79.37,8678.0,78.2978,78.3668,78.2978,78.3274,8678.0
2024-06-27 13:30:00,79.4,79.4,79.27,79.32,2840.0,78.357,78.357,78.2287,78.278,2840.0
2024-06-27 13:35:00,79.34,79.36,79.29,79.29,6141.0,78.2978,78.3175,78.2484,78.2484,6141.0
2024-06-27 13:40:00,79.33,79.34,79.25,79.26,1541.0,78.2879,78.2978,78.2089,78.2188,1541.0
2024-06-27 13:45:00,79.21,79.29,79.2,79.28,4819.0,78.1695,78.2484,78.1596,78.2385,4819.0
2024-06-27 13:50:00,79.23,79.23,79.14,79.19,3020.0,78.1892,78.1892,78.1004,78.1497,3020.0
2024-06-27 13:55:00,79.16,79.17,78.99,79.0,4452.0,78.1201,78.13,77.9524,77.9622,4452.0
2024-06-27 14:00:00,78.99,78.99,78.6,78.71,70327.0,77.9524,77.9524,77.5675,77.676,70327.0
2024-06-27 14:05:00,78.7,78.7,78.59,78.62,21602.0,77.6662,77.6662,77.5576,77.5872,21602.0
2024-06-27 14:10:00,78.61,78.63,78.39,78.42,39829.0,77.5773,77.5971,77.3602,77.3898,39829.0
2024-06-27 14:15:00,78.44,78.49,78.21,78.34,57608.0,77.4096,77.4589,77.1826,77.3109,57608.0
2024-06-27 14:20:00,78.34,78.41,78.29,78.3,34808.0,77.3109,77.38,77.2615,77.2714,34808.0
2024-06-27 14:25:00,78.28,78.32,78.16,78.16,60430.0,77.2517,77.2912,77.1333,77.1333,60430.0
2024-06-27 14:30:00,78.15,78.25,78.09,78.23,15710.0,77.1234,77.2221,77.0642,77.2023,15710.0
2024-06-27 14:35:00,78.2,78.24,78.11,78.11,15618.0,77.1727,77.2122,77.0839,77.0839,15618.0
2024-06-27 14:40:00,78.11,78.15,78.06,78.1,30477.0,77.0839,77.1234,77.0346,77.074,30477.0
2024-06-27 14:45:00,78.1,78.26,78.1,78.24,23959.0,77.074,77.2319,77.074,77.2122,23959.0
2024-06-27 14:50:00,78.29,78.39,78.29,78.35,20819.0,77.2615,77.3602,77.2615,77.3208,20819.0
2024-06-27 14:55:00,78.35,78.4,78.26,78.36,5482.0,77.3208,77.3701,77.2319,77.3306,5482.0
2024-06-27 15:00:00,78.41,78.53,78.38,78.49,17215.0,77.38,77.4984,77.3504,77.4589,17215.0
2024-06-27 15:05:00,78.51,78.55,78.44,78.52,11024.0,77.4787,77.5181,77.4096,77.4885,11024.0
2024-06-27 15:10:00,78.57,78.6,78.54,78.56,3090.0,77.5379,77.5675,77.5083,77.528,3090.0
2024-06-27 15:15:00,78.58,78.59,78.53,78.55,4750.0,77.5477,77.5576,77.4984,77.5181,4750.0
2024-06-27 15:20:00,78.6,78.68,78.6,78.61,16138.0,77.5675,77.6464,77.5675,77.5773,16138.0
2024-06-27 15:25:00,78.61,78.67,78.6,78.62,6592.0,77.5773,77.6366,77.5675,77.5872,6592.0
2024-06-27 15:30:00,78.69,78.78,78.65,78.71,9550.0,77.6563,77.7451,77.6168,77.676,9550.0
2024-06-27 15:35:00,78.7,78.78,78.69,78.75,18019.0,77.6662,77.7451,77.6563,77.7155,18019.0
2024-06-27 15:40:00,78.76,78.82,78.7,78.81,6848.0,77.7254,77.7846,77.6662,77.7747,6848.0
2024-06-27 15:45:00,78.77,78.83,78.76,78.8,17785.0,77.7352,77.7945,77.7254,77.7648,17785.0
2024-06-27 15:50:00,78.81,78.94,78.76,78.76,19900.0,77.7747,77.903,77.7254,77.7254,19900.0
2024-06-27 15:55:00,78.76,78.96,78.75,78.93,66215.0,77.7254,77.9227,77.7155,77.8931,66215.0
2024-06-28 09:30:00,78.72,80.31,78.46,80.11,371576.0,77.6859,79.255,77.4293,79.0576,371576.0
2024-06-28 09:35:00,80.18,80.2,79.72,79.86,114168.0,79.1267,79.1465,78.6728,78.8109,114168.0
2024-06-28 09:40:00,79.89,80.07,79.53,79.65,101902.0,78.8405,79.0182,78.4853,78.6037,101902.0
2024-06-28 09:45:00,79.67,79.71,79.28,79.34,105932.0,78.6234,78.6629,78.2385,78.2978,105932.0
2024-06-28 09:50:00,79.33,79.55,79.3,79.52,92937.0,78.2879,78.505,78.2583,78.4754,92937.0
2024-06-28 09:55:00,79.51,79.61,79.25,79.25,64904.0,78.4655,78.5642,78.2089,78.2089,64904.0
2024-06-28 10:00:00,79.28,80.04,79.27,80.02,133390.0,78.2385,78.9886,78.2287,78.9688,133390.0
2024-06-28 10:05:00,80.02,80.23,79.91,80.14,109135.0,78.9688,79.1761,78.8603,79.0872,109135.0
2024-06-28 10:10:00,80.16,80.44,80.09,80.12,131422.0,79.107,79.3833,79.0379,79.0675,131422.0
2024-06-28 10:15:00,80.14,80.22,79.83,79.91,87101.0,79.0872,79.1662,78.7813,78.8603,87101.0
2024-06-28 10:20:00,79.89,80.08,79.83,79.93,77302.0,78.8405,79.028,78.7813,78.88,77302.0
2024-06-28 10:25:00,79.95,80.15,79.92,79.98,35762.0,78.8997,79.0971,78.8701,78.9293,35762.0
2024-06-28 10:30:00,80.0,80.31,79.97,80.3,45563.0,78.9491,79.255,78.9195,79.2451,45563.0
2024-06-28 10:35:00,80.29,80.49,80.18,80.44,31579.0,79.2353,79.4326,79.1267,79.3833,31579.0
2024-06-28 10:40:00,80.47,80.47,80.09,80.18,57633.0,79.4129,79.4129,79.0379,79.1267,57633.0
2024-06-28 10:45:00,80.2,80.49,80.2,80.45,31343.0,79.1465,79.4326,79.1465,79.3932,31343.0
2024-06-28 10:50:00,80.43,80.46,80.2,80.2,44694.0,79.3734,79.403,79.1465,79.1465,44694.0
2024-06-28 10:55:00,80.19,80.26,79.81,79.91,86613.0,79.1366,79.2057,78.7616,78.8603,86613.0
2024-06-28 11:00:00,79.88,79.88,79.37,79.37,122498.0,78.8307,78.8307,78.3274,78.3274,122498.0
2024-06-28 11:05:00,79.37,79.57,79.23,79.36,108901.0,78.3274,78.5247,78.1892,78.3175,108901.0
2024-06-28 11:10:00,79.35,79.46,79.31,79.41,69788.0,78.3076,78.4162,78.2681,78.3668,69788.0
2024-06-28 11:15:00,79.42,79.5,79.36,79.39,44957.0,78.3767,78.4557,78.3175,78.3471,44957.0
2024-06-28 11:20:00,79.4,79.55,79.4,79.45,37893.0,78.357,78.505,78.357,78.4063,37893.0
2024-06-28 11:25:00,79.44,79.46,79.24,79.37,77591.0,78.3964,78.4162,78.1991,78.3274,77591.0
2024-06-28 11:30:00,79.36,79.54,79.27,79.54,53452.0,78.3175,78.4951,78.2287,78.4951,53452.0
2024-06-28 11:35:00,79.54,79.67,79.41,79.67,25352.0,78.4951,78.6234,78.3668,78.6234,25352.0
2024-06-28 11:40:00,79.67,79.69,79.41,79.43,54859.0,78.6234,78.6432,78.3668,78.3866,54859.0
2024-06-28 11:45:00,79.43,79.44,79.16,79.16,21678.0,78.3866,78.3964,78.1201,78.1201,21678.0
2024-06-28 11:50:00,79.17,79.27,79.15,79.17,14718.0,78.13,78.2287,78.1102,78.13,14718.0
2024-06-28 11:55:00,79.18,79.25,79.09,79.19,15407.0,78.1399,78.2089,78.051,78.1497,15407.0
2024-06-28 12:00:00,79.19,79.23,79.13,79.18,17094.0,78.1497,78.1892,78.0905,78.1399,17094.0
2024-06-28 12:05:00,79.15,79.15,78.88,78.9,72792.0,78.1102,78.1102,77.8438,77.8635,72792.0
2024-06-28 12:10:00,78.87,78.96,78.78,78.89,46765.0,77.8339,77.9227,77.7451,77.8537,46765.0
2024-06-28 12:15:00,78.91,78.92,78.66,78.77,41484.0,77.8734,77.8833,77.6267,77.7352,41484.0
2024-06-28 12:20:00,78.78,78.86,78.7,78.85,37881.0,77.7451,77.8241,77.6662,77.8142,37881.0
2024-06-28 12:25:00,78.84,79.04,78.84,79.01,22535.0,77.8043,78.0017,77.8043,77.9721,22535.0
2024-06-28 12:30:00,79.0,79.05,78.93,79.01,28620.0,77.9622,78.0116,77.8931,77.9721,28620.0
2024-06-28 12:35:00,78.98,79.0,78.75,78.81,37787.0,77.9425,77.9622,77.7155,77.7747,37787.0
2024-06-28 12:40:00,78.78,78.94,78.66,78.94,70993.0,77.7451,77.903,77.6267,77.903,70993.0
2024-06-28 12:45:00,78.92,78.96,78.84,78.88,15153.0,77.8833,77.9227,77.8043,77.8438,15153.0
2024-06-28 12:50:00,78.89,78.93,78.84,78.89,10865.0,77.8537,77.8931,77.8043,77.8537,10865.0
2024-06-28 12:55:00,78.89,78.95,78.86,78.92,12492.0,77.8537,77.9129,77.8241,77.8833,12492.0
2024-06-28 13:00:00,78.9,78.96,78.81,78.9,43122.0,77.8635,77.9227,77.7747,77.8635,43122.0
2024-06-28 13:05:00,78.95,79.11,78.92,79.11,35284.0,77.9129,78.0708,77.8833,78.0708,35284.0
2024-06-28 13:10:00,79.11,79.12,78.99,79.05,10988.0,78.0708,78.0806,77.9524,78.0116,10988.0
2024-06-28 13:15:00,79.04,79.08,79.01,79.04,11972.0,78.0017,78.0412,77.9721,78.0017,11972.0
2024-06-28 13:20:00,79.06,79.11,79.06,79.06,9882.0,78.0214,78.0708,78.0214,78.0214,9882.0
2024-06-28 13:25:00,79.01,79.01,78.72,78.72,20241.0,77.9721,77.9721,77.6859,77.6859,20241.0
2024-06-28 13:30:00,78.71,78.72,78.59,78.61,22074.0,77.676,77.6859,77.5576,77.5773,22074.0
2024-06-28 13:35:00,78.62,78.7,78.58,78.69,8517.0,77.5872,77.6662,77.5477,77.6563,8517.0
2024-06-28 13:40:00,78.69,78.71,78.52,78.55,8079.0,77.6563,77.676,77.4885,77.5181,8079.0
2024-06-28 13:45:00,78.56,78.62,78.52,78.54,12312.0,77.528,77.5872,77.4885,77.5083,12312.0
2024-06-28 13:50:00,78.58,78.59,78.44,78.51,16110.0,77.5477,77.5576,77.4096,77.4787,16110.0
2024-06-28 13:55:00,78.48,78.48,78.36,78.38,7724.0,77.4491,77.4491,77.3306,77.3504,7724.0
2024-06-28 14:00:00,78.42,78.56,78.33,78.56,30230.0,77.3898,77.528,77.301,77.528,30230.0
2024-06-28 14:05:00,78.56,78.57,78.43,78.54,16579.0,77.528,77.5379,77.3997,77.5083,16579.0
2024-06-28 14:10:00,78.55,78.6,78.5,78.6,6023.0,77.5181,77.5675,77.4688,77.5675,6023.0
2024-06-28 14:15:00,78.58,78.6,78.52,78.52,6309.0,77.5477,77.5675,77.4885,77.4885,6309.0
2024-06-28 14:20:00,78.45,78.45,78.11,78.17,32234.0,77.4194,77.4194,77.0839,77.1431,32234.0
2024-06-28 14:25:00,78.19,78.33,78.14,78.15,33565.0,77.1629,77.301,77.1135,77.1234,33565.0
2024-06-28 14:30:00,78.13,78.15,78.06,78.08,28831.0,77.1036,77.1234,77.0346,77.0543,28831.0
2024-06-28 14:35:00,78.11,78.15,78.04,78.04,13457.0,77.0839,77.1234,77.0148,77.0148,13457.0
2024-06-28 14:40:00,78.07,78.18,78.0,78.0,14952.0,77.0444,77.153,76.9754,76.9754,14952.0
2024-06-28 14:45:00,77.99,78.02,77.95,77.96,14515.0,76.9655,76.9951,76.926,76.9359,14515.0
2024-06-28 14:50:00,77.96,78.05,77.94,78.01,19850.0,76.9359,77.0247,76.9161,76.9852,19850.0
2024-06-28 14:55:00,78.01,78.04,77.91,77.94,17365.0,76.9852,77.0148,76.8865,76.9161,17365.0
2024-06-28 15:00:00,77.92,77.94,77.79,77.87,43635.0,76.8964,76.9161,76.7681,76.8471,43635.0
2024-06-28 15:05:00,77.84,77.9,77.79,77.9,21648.0,76.8175,76.8767,76.7681,76.8767,21648.0
2024-06-28 15:10:00,77.91,77.91,77.83,77.84,15206.0,76.8865,76.8865,76.8076,76.8175,15206.0
2024-06-28 15:15:00,77.86,77.91,77.77,77.85,26692.0,76.8372,76.8865,76.7484,76.8273,26692.0
2024-06-28 15:20:00,77.87,77.96,77.87,77.95,23112.0,76.8471,76.9359,76.8471,76.926,23112.0
2024-06-28 15:25:00,77.98,78.01,77.93,78.0,7162.0,76.9556,76.9852,76.9063,76.9754,7162.0
2024-06-28 15:30:00,78.05,78.11,77.38,77.72,121306.0,77.0247,77.0839,76.3635,76.699,121306.0
2024-06-28 15:35:00,77.73,78.04,77.69,78.02,76827.0,76.7089,77.0148,76.6694,76.9951,76827.0
2024-06-28 15:40:00,78.01,78.42,78.01,78.2,58780.0,76.9852,77.3898,76.9852,77.1727,58780.0
2024-06-28 15:45:00,78.2,78.35,78.14,78.18,35063.0,77.1727,77.3208,77.1135,77.153,35063.0
2024-06-28 15:50:00,78.18,78.41,78.1,78.33,108204.0,77.153,77.38,77.074,77.301,108204.0
2024-06-28 15:55:00,78.34,78.61,78.33,78.59,300678.0,77.3109,77.5773,77.301,77.5576,300678.0
2024-07-01 09:30:00,79.09,80.08,79.04,79.98,254596.0,78.051,79.028,78.0017,78.9293,254596.0
2024-07-01 09:35:00,79.96,79.99,79.66,79.76,179763.0,78.9096,78.9392,78.6135,78.7122,179763.0
2024-07-01 09:40:00,79.79,80.1,79.78,79.97,122434.0,78.7418,79.0478,78.732,78.9195,122434.0
2024-07-01 09:45:00,79.95,80.36,79.91,80.3,118868.0,78.8997,79.3044,78.8603,79.2451,118868.0
2024-07-01 09:50:00,80.29,80.43,80.12,80.17,126357.0,79.2353,79.3734,79.0675,79.1169,126357.0
2024-07-01 09:55:00,80.16,80.19,79.88,79.95,101083.0,79.107,79.1366,78.8307,78.8997,101083.0
2024-07-01 10:00:00,79.97,80.19,79.74,79.78,150481.0,78.9195,79.1366,78.6925,78.732,150481.0
2024-07-01 10:05:00,79.78,79.87,79.62,79.73,99813.0,78.732,78.8208,78.5741,78.6826,99813.0
2024-07-01 10:10:00,79.65,79.66,78.92,78.98,139178.0,78.6037,78.6135,77.8833,77.9425,139178.0
2024-07-01 10:15:00,78.95,79.16,78.82,79.13,93235.0,77.9129,78.1201,77.7846,78.0905,93235.0
2024-07-01 10:20:00,79.11,79.11,78.72,78.98,63450.0,78.0708,78.0708,77.6859,77.9425,63450.0
2024-07-01 10:25:00,78.97,79.0,78.76,78.94,36344.0,77.9326,77.9622,77.7254,77.903,36344.0
2024-07-01 10:30:00,78.97,79.02,78.55,78.55,77343.0,77.9326,77.982,77.5181,77.5181,77343.0
2024-07-01 10:35:00,78.52,78.54,78.28,78.45,51769.0,77.4885,77.5083,77.2517,77.4194,51769.0
2024-07-01 10:40:00,78.44,78.44,78.17,78.28,57729.0,77.4096,77.4096,77.1431,77.2517,57729.0
2024-07-01 10:45:00,78.3,78.32,78.01,78.05,41514.0,77.2714,77.2912,76.9852,77.0247,41514.0
2024-07-01 10:50:00,78.06,78.39,78.06,78.28,46643.0,77.0346,77.3602,77.0346,77.2517,46643.0
2024-07-01 10:55:00,78.32,78.43,78.16,78.4,79227.0,77.2912,77.3997,77.1333,77.3701,79227.0
2024-07-01 11:00:00,78.35,78.38,78.18,78.38,27928.0,77.3208,77.3504,77.153,77.3504,27928.0
2024-07-01 11:05:00,78.38,78.64,78.38,78.53,63199.0,77.3504,77.6069,77.3504,77.4984,63199.0
2024-07-01 11:10:00,78.54,78.58,78.43,78.48,37771.0,77.5083,77.5477,77.3997,77.4491,37771.0
2024-07-01 11:15:00,78.46,78.52,78.39,78.41,18465.0,77.4293,77.4885,77.3602,77.38,18465.0
2024-07-01 11:20:00,78.39,78.47,78.35,78.47,18703.0,77.3602,77.4392,77.3208,77.4392,18703.0
2024-07-01 11:25:00,78.52,78.72,78.52,78.67,46174.0,77.4885,77.6859,77.4885,77.6366,46174.0
2024-07-01 11:30:00,78.68,78.76,78.61,78.63,15582.0,77.6464,77.7254,77.5773,77.5971,15582.0
2024-07-01 11:35:00,78.63,78.64,78.46,78.61,30770.0,77.5971,77.6069,77.4293,77.5773,30770.0
2024-07-01 11:40:00,78.6,78.71,78.51,78.52,30519.0,77.5675,77.676,77.4787,77.4885,30519.0
2024-07-01 11:45:00,78.52,78.72,78.52,78.71,21881.0,77.4885,77.6859,77.4885,77.676,21881.0
2024-07-01 11:50:00,78.71,78.77,78.7,78.76,79773.0,77.676,77.7352,77.6662,77.7254,79773.0
2024-07-01 11:55:00,78.77,78.81,78.63,78.78,24010.0,77.7352,77.7747,77.5971,77.7451,24010.0
2024-07-01 12:00:00,78.75,78.75,78.48,78.52,36170.0,77.7155,77.7155,77.4491,77.4885,36170.0
2024-07-01 12:05:00,78.53,78.85,78.52,78.85,42128.0,77.4984,77.8142,77.4885,77.8142,42128.0
2024-07-01 12:10:00,78.87,78.94,78.8,78.85,16789.0,77.8339,77.903,77.7648,77.8142,16789.0
2024-07-01 12:15:00,78.84,78.86,78.79,78.84,7344.0,77.8043,77.8241,77.755,77.8043,7344.0
2024-07-01 12:20:00,78.86,78.92,78.79,78.86,9853.0,77.8241,77.8833,77.755,77.8241,9853.0
2024-07-01 12:25:00,78.84,78.96,78.84,78.96,30909.0,77.8043,77.9227,77.8043,77.9227,30909.0
2024-07-01 12:30:00,78.95,78.98,78.92,78.98,7986.0,77.9129,77.9425,77.8833,77.9425,7986.0
2024-07-01 12:35:00,78.97,79.05,78.97,78.98,44827.0,77.9326,78.0116,77.9326,77.9425,44827.0
2024-07-01 12:40:00,78.98,79.06,78.97,79.03,21663.0,77.9425,78.0214,77.9326,77.9918,21663.0
2024-07-01 12:45:00,79.02,79.09,78.91,78.96,14724.0,77.982,78.051,77.8734,77.9227,14724.0
2024-07-01 12:50:00,78.95,78.96,78.78,78.8,24576.0,77.9129,77.9227,77.7451,77.7648,24576.0
2024-07-01 12:55:00,78.79,78.9,78.79,78.89,10897.0,77.755,77.8635,77.755,77.8537,10897.0
2024-07-01 13:00:00,78.87,78.92,78.77,78.84,22187.0,77.8339,77.8833,77.7352,77.8043,22187.0
2024-07-01 13:05:00,78.86,78.96,78.84,78.92,12260.0,77.8241,77.9227,77.8043,77.8833,12260.0
2024-07-01 13:10:00,78.9,78.99,78.9,78.93,24419.0,77.8635,77.9524,77.8635,77.8931,24419.0
2024-07-01 13:15:00,78.97,78.97,78.87,78.95,11754.0,77.9326,77.9326,77.8339,77.9129,11754.0
2024-07-01 13:20:00,78.94,78.96,78.88,78.9,10453.0,77.903,77.9227,77.8438,77.8635,10453.0
2024-07-01 13:25:00,78.92,78.99,78.9,78.9,12900.0,77.8833,77.9524,77.8635,77.8635,12900.0
2024-07-01 13:30:00,78.89,78.94,78.87,78.87,11225.0,77.8537,77.903,77.8339,77.8339,11225.0
2024-07-01 13:35:00,78.89,78.94,78.83,78.91,6951.0,77.8537,77.903,77.7945,77.8734,6951.0
2024-07-01 13:40:00,78.91,78.96,78.88,78.92,5176.0,77.8734,77.9227,77.8438,77.8833,5176.0
2024-07-01 13:45:00,78.91,78.94,78.87,78.87,3690.0,77.8734,77.903,77.8339,77.8339,3690.0
2024-07-01 13:50:00,78.89,78.95,78.88,78.88,3948.0,77.8537,77.9129,77.8438,77.8438,3948.0
2024-07-01 13:55:00,78.87,78.87,78.79,78.81,6236.0,77.8339,77.8339,77.755,77.7747,6236.0
2024-07-01 14:00:00,78.8,78.8,78.68,78.71,7600.0,77.7648,77.7648,77.6464,77.676,7600.0
2024-07-01 14:05:00,78.71,78.82,78.71,78.78,3699.0,77.676,77.7846,77.676,77.7451,3699.0
2024-07-01 14:10:00,78.76,78.9,78.74,78.86,10964.0,77.7254,77.8635,77.7056,77.8241,10964.0
2024-07-01 14:15:00,78.85,78.9,78.84,78.88,8914.0,77.8142,77.8635,77.8043,77.8438,8914.0
2024-07-01 14:20:00,78.88,78.95,78.84,78.91,46800.0,77.8438,77.9129,77.8043,77.8734,46800.0
2024-07-01 14:25:00,78.92,78.92,78.7,78.71,25236.0,77.8833,77.8833,77.6662,77.676,25236.0
2024-07-01 14:30:00,78.69,78.69,78.57,78.64,57208.0,77.6563,77.6563,77.5379,77.6069,57208.0
2024-07-01 14:35:00,78.68,78.69,78.61,78.66,8096.0,77.6464,77.6563,77.5773,77.6267,8096.0
2024-07-01 14:40:00,78.68,78.68,78.61,78.65,4375.0,77.6464,77.6464,77.5773,77.6168,4375.0
2024-07-01 14:45:00,78.65,78.68,78.53,78.58,14258.0,77.6168,77.6464,77.4984,77.5477,14258.0
2024-07-01 14:50:00,78.59,78.65,78.55,78.62,36713.0,77.5576,77.6168,77.5181,77.5872,36713.0
2024-07-01 14:55:00,78.61,78.62,78.55,78.58,47439.0,77.5773,77.5872,77.5181,77.5477,47439.0
2024-07-01 15:00:00,78.55,78.58,78.49,78.58,7057.0,77.5181,77.5477,77.4589,77.5477,7057.0
2024-07-01 15:05:00,78.58,78.65,78.58,78.62,11630.0,77.5477,77.6168,77.5477,77.5872,11630.0
2024-07-01 15:10:00,78.63,78.63,78.58,78.62,2459.0,77.5971,77.5971,77.5477,77.5872,2459.0
2024-07-01 15:15:00,78.61,78.61,78.56,78.57,4250.0,77.5773,77.5773,77.528,77.5379,4250.0
2024-07-01 15:20:00,78.59,78.59,78.48,78.5,3671.0,77.5576,77.5576,77.4491,77.4688,3671.0
2024-07-01 15:25:00,78.49,78.49,78.18,78.34,116327.0,77.4589,77.4589,77.153,77.3109,116327.0
2024-07-01 15:30:00,78.34,78.6,78.34,78.6,31950.0,77.3109,77.5675,77.3109,77.5675,31950.0
2024-07-01 15:35:00,78.59,78.62,78.51,78.62,11624.0,77.5576,77.5872,77.4787,77.5872,11624.0
2024-07-01 15:40:00,78.61,78.69,78.58,78.63,12342.0,77.5773,77.6563,77.5477,77.5971,12342.0
2024-07-01 15:45:00,78.63,78.7,78.61,78.62,13624.0,77.5971,77.6662,77.5773,77.5872,13624.0
2024-07-01 15:50:00,78.66,78.81,78.66,78.78,34176.0,77.6267,77.7747,77.6267,77.7451,34176.0
2024-07-01 15:55:00,78.78,78.94,78.71,78.74,45465.0,77.7451,77.903,77.676,77.7056,45465.0
2024-07-02 09:30:00,78.3,78.84,78.21,78.77,201219.0,77.2714,77.8043,77.1826,77.7352,201219.0
2024-07-02 09:35:00,78.77,78.88,78.48,78.84,183645.0,77.7352,77.8438,77.4491,77.8043,183645.0
2024-07-02 09:40:00,78.86,79.07,78.53,78.53,104445.0,77.8241,78.0313,77.4984,77.4984,104445.0
2024-07-02 09:45:00,78.5,78.73,78.47,78.66,103850.0,77.4688,77.6958,77.4392,77.6267,103850.0
2024-07-02 09:50:00,78.63,78.7,78.41,78.44,81096.0,77.5971,77.6662,77.38,77.4096,81096.0
2024-07-02 09:55:00,78.45,78.68,78.38,78.57,59197.0,77.4194,77.6464,77.3504,77.5379,59197.0
2024-07-02 10:00:00,78.63,78.81,78.41,78.7,81912.0,77.5971,77.7747,77.38,77.6662,81912.0
2024-07-02 10:05:00,78.71,78.77,78.6,78.69,22776.0,77.676,77.7352,77.5675,77.6563,22776.0
2024-07-02 10:10:00,78.61,78.66,78.43,78.62,45694.0,77.5773,77.6267,77.3997,77.5872,45694.0
2024-07-02 10:15:00,78.65,78.68,78.56,78.64,20180.0,77.6168,77.6464,77.528,77.6069,20180.0
2024-07-02 10:20:00,78.63,78.69,78.51,78.57,41405.0,77.5971,77.6563,77.4787,77.5379,41405.0
2024-07-02 10:25:00,78.55,78.69,78.55,78.68,20438.0,77.5181,77.6563,77.5181,77.6464,20438.0
2024-07-02 10:30:00,78.67,78.75,78.6,78.73,16074.0,77.6366,77.7155,77.5675,77.6958,16074.0
2024-07-02 10:35:00,78.69,78.82,78.63,78.7,22361.0,77.6563,77.7846,77.5971,77.6662,22361.0
2024-07-02 10:40:00,78.7,78.72,78.41,78.45,10479.0,77.6662,77.6859,77.38,77.4194,10479.0
2024-07-02 10:45:00,78.41,78.51,78.38,78.5,19087.0,77.38,77.4787,77.3504,77.4688,19087.0
2024-07-02 10:50:00,78.53,78.63,78.45,78.52,17210.0,77.4984,77.5971,77.4194,77.4885,17210.0
2024-07-02 10:55:00,78.55,78.72,78.55,78.69,12047.0,77.5181,77.6859,77.5181,77.6563,12047.0
2024-07-02 11:00:00,78.7,78.78,78.68,78.72,17466.0,77.6662,77.7451,77.6464,77.6859,17466.0
2024-07-02 11:05:00,78.67,78.7,78.62,78.67,7791.0,77.6366,77.6662,77.5872,77.6366,7791.0
2024-07-02 11:10:00,78.61,78.77,78.61,78.67,25186.0,77.5773,77.7352,77.5773,77.6366,25186.0
2024-07-02 11:15:00,78.71,78.74,78.64,78.68,6478.0,77.676,77.7056,77.6069,77.6464,6478.0
2024-07-02 11:20:00,78.7,78.81,78.68,78.8,29930.0,77.6662,77.7747,77.6464,77.7648,29930.0
2024-07-02 11:25:00,78.8,78.8,78.74,78.8,8220.0,77.7648,77.7648,77.7056,77.7648,8220.0
2024-07-02 11:30:00,78.82,78.92,78.72,78.72,28812.0,77.7846,77.8833,77.6859,77.6859,28812.0
2024-07-02 11:35:00,78.72,78.77,78.68,78.7,11899.0,77.6859,77.7352,77.6464,77.6662,11899.0
2024-07-02 11:40:00,78.69,78.74,78.64,78.73,16921.0,77.6563,77.7056,77.6069,77.6958,16921.0
2024-07-02 11:45:00,78.7,78.8,78.7,78.8,14640.0,77.6662,77.7648,77.6662,77.7648,14640.0
2024-07-02 11:50:00,78.79,78.8,78.73,78.78,4709.0,77.755,77.7648,77.6958,77.7451,4709.0
2024-07-02 11:55:00,78.7,78.7,78.57,78.59,16795.0,77.6662,77.6662,77.5379,77.5576,16795.0
2024-07-02 12:00:00,78.62,78.62,78.41,78.44,11668.0,77.5872,77.5872,77.38,77.4096,11668.0
2024-07-02 12:05:00,78.44,78.44,78.34,78.34,6006.0,77.4096,77.4096,77.3109,77.3109,6006.0
2024-07-02 12:10:00,78.34,78.37,78.3,78.36,13045.0,77.3109,77.3405,77.2714,77.3306,13045.0
2024-07-02 12:15:00,78.34,78.43,78.33,78.43,12301.0,77.3109,77.3997,77.301,77.3997,12301.0
2024-07-02 12:20:00,78.4,78.44,78.38,78.44,2400.0,77.3701,77.4096,77.3504,77.4096,2400.0
2024-07-02 12:25:00,78.45,78.56,78.45,78.51,9126.0,77.4194,77.528,77.4194,77.4787,9126.0
2024-07-02 12:30:00,78.49,78.49,78.4,78.44,11358.0,77.4589,77.4589,77.3701,77.4096,11358.0
2024-07-02 12:35:00,78.42,78.45,78.33,78.34,10451.0,77.3898,77.4194,77.301,77.3109,10451.0
2024-07-02 12:40:00,78.35,78.4,78.31,78.36,12900.0,77.3208,77.3701,77.2813,77.3306,12900.0
2024-07-02 12:45:00,78.43,78.44,78.38,78.38,9160.0,77.3997,77.4096,77.3504,77.3504,9160.0
2024-07-02 12:50:00,78.39,78.42,78.34,78.41,21012.0,77.3602,77.3898,77.3109,77.38,21012.0
2024-07-02 12:55:00,78.4,78.4,78.27,78.34,27092.0,77.3701,77.3701,77.2418,77.3109,27092.0
2024-07-02 13:00:00,78.34,78.45,78.29,78.45,9681.0,77.3109,77.4194,77.2615,77.4194,9681.0
2024-07-02 13:05:00,78.44,78.66,78.42,78.64,23382.0,77.4096,77.6267,77.3898,77.6069,23382.0
2024-07-02 13:10:00,78.66,78.72,78.62,78.66,19389.0,77.6267,77.6859,77.5872,77.6267,19389.0
2024-07-02 13:15:00,78.69,78.74,78.64,78.69,16493.0,77.6563,77.7056,77.6069,77.6563,16493.0
2024-07-02 13:20:00,78.68,78.69,78.63,78.63,4497.0,77.6464,77.6563,77.5971,77.5971,4497.0
2024-07-02 13:25:00,78.64,78.74,78.63,78.69,9025.0,77.6069,77.7056,77.5971,77.6563,9025.0
2024-07-02 13:30:00,78.68,78.8,78.68,78.78,5499.0,77.6464,77.7648,77.6464,77.7451,5499.0
2024-07-02 13:35:00,78.74,78.82,78.72,78.81,7000.0,77.7056,77.7846,77.6859,77.7747,7000.0
2024-07-02 13:40:00,78.8,78.82,78.75,78.79,9287.0,77.7648,77.7846,77.7155,77.755,9287.0
2024-07-02 13:45:00,78.79,78.94,78.78,78.94,22426.0,77.755,77.903,77.7451,77.903,22426.0
2024-07-02 13:50:00,78.95,79.13,78.95,79.12,48258.0,77.9129,78.0905,77.9129,78.0806,48258.0
2024-07-02 13:55:00,79.13,79.2,79.09,79.1,50171.0,78.0905,78.1596,78.051,78.0609,50171.0
2024-07-02 14:00:00,79.06,79.18,79.06,79.18,10191.0,78.0214,78.1399,78.0214,78.1399,10191.0
2024-07-02 14:05:00,79.17,79.33,79.17,79.33,25742.0,78.13,78.2879,78.13,78.2879,25742.0
2024-07-02 14:10:00,79.35,79.43,79.34,79.35,29901.0,78.3076,78.3866,78.2978,78.3076,29901.0
2024-07-02 14:15:00,79.36,79.37,79.25,79.28,15303.0,78.3175,78.3274,78.2089,78.2385,15303.0
2024-07-02 14:20:00,79.3,79.37,79.27,79.34,36128.0,78.2583,78.3274,78.2287,78.2978,36128.0
2024-07-02 14:25:00,79.36,79.44,79.35,79.39,17429.0,78.3175,78.3964,78.3076,78.3471,17429.0
2024-07-02 14:30:00,79.38,79.44,79.36,79.39,15686.0,78.3372,78.3964,78.3175,78.3471,15686.0
2024-07-02 14:35:00,79.39,79.45,79.39,79.44,10674.0,78.3471,78.4063,78.3471,78.3964,10674.0
2024-07-02 14:40:00,79.44,79.44,79.38,79.43,4259.0,78.3964,78.3964,78.3372,78.3866,4259.0
2024-07-02 14:45:00,79.45,79.47,79.41,79.44,7042.0,78.4063,78.426,78.3668,78.3964,7042.0
2024-07-02 14:50:00,79.43,79.43,79.38,79.41,14302.0,78.3866,78.3866,78.3372,78.3668,14302.0
2024-07-02 14:55:00,79.4,79.45,79.34,79.34,22830.0,78.357,78.4063,78.2978,78.2978,22830.0
2024-07-02 15:00:00,79.33,79.35,79.27,79.31,17075.0,78.2879,78.3076,78.2287,78.2681,17075.0
2024-07-02 15:05:00,79.32,79.34,79.29,79.33,10036.0,78.278,78.2978,78.2484,78.2879,10036.0
2024-07-02 15:10:00,79.34,79.36,79.3,79.36,20186.0,78.2978,78.3175,78.2583,78.3175,20186.0
2024-07-02 15:15:00,79.36,79.39,79.34,79.39,7954.0,78.3175,78.3471,78.2978,78.3471,7954.0
2024-07-02 15:20:00,79.39,79.43,79.36,79.42,5363.0,78.3471,78.3866,78.3175,78.3767,5363.0
2024-07-02 15:25:00,79.42,79.53,79.41,79.47,18691.0,78.3767,78.4853,78.3668,78.426,18691.0
2024-07-02 15:30:00,79.46,79.53,79.43,79.49,13553.0,78.4162,78.4853,78.3866,78.4458,13553.0
2024-07-02 15:35:00,79.47,79.59,79.47,79.52,18200.0,78.426,78.5445,78.426,78.4754,18200.0
2024-07-02 15:40:00,79.56,79.66,79.56,79.61,27511.0,78.5149,78.6135,78.5149,78.5642,27511.0
2024-07-02 15:45:00,79.6,79.69,79.55,79.56,24836.0,78.5543,78.6432,78.505,78.5149,24836.0
2024-07-02 15:50:00,79.57,79.67,79.54,79.61,29317.0,78.5247,78.6234,78.4951,78.5642,29317.0
2024-07-02 15:55:00,79.6,79.8,79.56,79.79,83222.0,78.5543,78.7517,78.5149,78.7418,83222.0
2024-07-03 09:30:00,80.04,80.23,79.83,79.84,131877.0,78.9886,79.1761,78.7813,78.7912,131877.0
2024-07-03 09:35:00,79.86,80.17,79.84,79.95,85222.0,78.8109,79.1169,78.7912,78.8997,85222.0
2024-07-03 09:40:00,79.96,80.03,79.79,79.88,46211.0,78.9096,78.9787,78.7418,78.8307,46211.0
2024-07-03 09:45:00,79.83,79.97,79.8,79.8,25584.0,78.7813,78.9195,78.7517,78.7517,25584.0
2024-07-03 09:50:00,79.78,79.81,79.45,79.54,51751.0,78.732,78.7616,78.4063,78.4951,51751.0
2024-07-03 09:55:00,79.55,79.87,79.54,79.83,40836.0,78.505,78.8208,78.4951,78.7813,40836.0
2024-07-03 10:00:00,79.85,80.11,79.67,79.81,87726.0,78.8011,79.0576,78.6234,78.7616,87726.0
2024-07-03 10:05:00,79.81,79.93,79.76,79.93,22248.0,78.7616,78.88,78.7122,78.88,22248.0
2024-07-03 10:10:00,79.91,79.99,79.8,79.87,24822.0,78.8603,78.9392,78.7517,78.8208,24822.0
2024-07-03 10:15:00,79.87,79.92,79.69,79.69,29986.0,78.8208,78.8701,78.6432,78.6432,29986.0
2024-07-03 10:20:00,79.7,79.83,79.61,79.78,25412.0,78.653,78.7813,78.5642,78.732,25412.0
2024-07-03 10:25:00,79.76,79.91,79.67,79.72,45152.0,78.7122,78.8603,78.6234,78.6728,45152.0
2024-07-03 10:30:00,79.72,79.82,79.62,79.81,16766.0,78.6728,78.7714,78.5741,78.7616,16766.0
2024-07-03 10:35:00,79.81,79.81,79.59,79.61,23458.0,78.7616,78.7616,78.5445,78.5642,23458.0
2024-07-03 10:40:00,79.59,79.6,79.35,79.44,53307.0,78.5445,78.5543,78.3076,78.3964,53307.0
2024-07-03 10:45:00,79.42,79.49,79.35,79.43,42831.0,78.3767,78.4458,78.3076,78.3866,42831.0
2024-07-03 10:50:00,79.42,79.49,79.26,79.26,23706.0,78.3767,78.4458,78.2188,78.2188,23706.0
2024-07-03 10:55:00,79.26,79.27,79.14,79.26,27595.0,78.2188,78.2287,78.1004,78.2188,27595.0
2024-07-03 11:00:00,79.26,79.39,79.18,79.39,70969.0,78.2188,78.3471,78.1399,78.3471,70969.0
2024-07-03 11:05:00,79.37,79.39,79.23,79.32,42780.0,78.3274,78.3471,78.1892,78.278,42780.0
2024-07-03 11:10:00,79.29,79.39,79.25,79.38,24983.0,78.2484,78.3471,78.2089,78.3372,24983.0
2024-07-03 11:15:00,79.4,79.43,79.34,79.37,23960.0,78.357,78.3866,78.2978,78.3274,23960.0
2024-07-03 11:20:00,79.4,79.53,79.4,79.42,47369.0,78.357,78.4853,78.357,78.3767,47369.0
2024-07-03 11:25:00,79.44,79.47,79.23,79.23,21992.0,78.3964,78.426,78.1892,78.1892,21992.0
2024-07-03 11:30:00,79.23,79.34,79.19,79.34,51109.0,78.1892,78.2978,78.1497,78.2978,51109.0
2024-07-03 11:35:00,79.33,79.39,79.31,79.39,13427.0,78.2879,78.3471,78.2681,78.3471,13427.0
2024-07-03 11:40:00,79.37,79.38,79.23,79.23,14017.0,78.3274,78.3372,78.1892,78.1892,14017.0
2024-07-03 11:45:00,79.21,79.29,79.2,79.21,5734.0,78.1695,78.2484,78.1596,78.1695,5734.0
2024-07-03 11:50:00,79.23,79.24,79.12,79.21,15120.0,78.1892,78.1991,78.0806,78.1695,15120.0
2024-07-03 11:55:00,79.18,79.2,79.13,79.19,11170.0,78.1399,78.1596,78.0905,78.1497,11170.0
2024-07-03 12:00:00,79.16,79.23,79.07,79.21,18051.0,78.1201,78.1892,78.0313,78.1695,18051.0
2024-07-03 12:05:00,79.22,79.34,79.19,79.32,22743.0,78.1793,78.2978,78.1497,78.278,22743.0
2024-07-03 12:10:00,79.31,79.47,79.28,79.45,10819.0,78.2681,78.426,78.2385,78.4063,10819.0
2024-07-03 12:15:00,79.44,79.59,79.42,79.46,47441.0,78.3964,78.5445,78.3767,78.4162,47441.0
2024-07-03 12:20:00,79.47,79.5,79.38,79.39,20148.0,78.426,78.4557,78.3372,78.3471,20148.0
2024-07-03 12:25:00,79.4,79.43,79.28,79.28,8430.0,78.357,78.3866,78.2385,78.2385,8430.0
2024-07-03 12:30:00,79.26,79.34,79.23,79.3,39306.0,78.2188,78.2978,78.1892,78.2583,39306.0
2024-07-03 12:35:00,79.29,79.45,79.25,79.39,29812.0,78.2484,78.4063,78.2089,78.3471,29812.0
2024-07-03 12:40:00,79.38,79.52,79.37,79.46,41989.0,78.3372,78.4754,78.3274,78.4162,41989.0
2024-07-03 12:45:00,79.48,79.52,79.37,79.46,44254.0,78.4359,78.4754,78.3274,78.4162,44254.0
2024-07-03 12:50:00,79.45,79.66,79.43,79.62,41092.0,78.4063,78.6135,78.3866,78.5741,41092.0
2024-07-03 12:55:00,79.63,79.71,79.42,79.5,62341.0,78.5839,78.6629,78.3767,78.4557,62341.0
2024-07-05 09:30:00,79.62,79.65,78.98,79.38,240237.0,78.5741,78.6037,77.9425,78.3372,240237.0
2024-07-05 09:35:00,79.38,79.48,79.06,79.34,160764.0,78.3372,78.4359,78.0214,78.2978,160764.0
2024-07-05 09:40:00,79.37,79.75,79.24,79.7,81341.0,78.3274,78.7024,78.1991,78.653,81341.0
2024-07-05 09:45:00,79.71,79.75,79.22,79.32,123937.0,78.6629,78.7024,78.1793,78.278,123937.0
2024-07-05 09:50:00,79.3,79.51,79.27,79.49,64446.0,78.2583,78.4655,78.2287,78.4458,64446.0
2024-07-05 09:55:00,79.44,79.46,79.24,79.42,37469.0,78.3964,78.4162,78.1991,78.3767,37469.0
2024-07-05 10:00:00,79.4,79.44,79.11,79.23,57403.0,78.357,78.3964,78.0708,78.1892,57403.0
2024-07-05 10:05:00,79.2,79.21,78.76,78.92,145639.0,78.1596,78.1695,77.7254,77.8833,145639.0
2024-07-05 10:10:00,78.92,79.05,78.69,78.95,73737.0,77.8833,78.0116,77.6563,77.9129,73737.0
2024-07-05 10:15:00,78.95,79.02,78.86,78.99,33693.0,77.9129,77.982,77.8241,77.9524,33693.0
2024-07-05 10:20:00,79.02,79.04,78.81,78.88,54131.0,77.982,78.0017,77.7747,77.8438,54131.0
2024-07-05 10:25:00,78.87,79.01,78.86,78.88,36033.0,77.8339,77.9721,77.8241,77.8438,36033.0
2024-07-05 10:30:00,78.89,79.04,78.82,78.98,48818.0,77.8537,78.0017,77.7846,77.9425,48818.0
2024-07-05 10:35:00,78.97,79.07,78.94,79.05,48947.0,77.9326,78.0313,77.903,78.0116,48947.0
2024-07-05 10:40:00,79.05,79.3,79.04,79.28,40956.0,78.0116,78.2583,78.0017,78.2385,40956.0
2024-07-05 10:45:00,79.31,79.41,79.25,79.29,76713.0,78.2681,78.3668,78.2089,78.2484,76713.0
2024-07-05 10:50:00,79.27,79.43,79.24,79.41,36724.0,78.2287,78.3866,78.1991,78.3668,36724.0
2024-07-05 10:55:00,79.41,79.44,79.37,79.42,30783.0,78.3668,78.3964,78.3274,78.3767,30783.0
2024-07-05 11:00:00,79.42,79.45,79.3,79.45,61468.0,78.3767,78.4063,78.2583,78.4063,61468.0
2024-07-05 11:05:00,79.5,79.63,79.48,79.57,48341.0,78.4557,78.5839,78.4359,78.5247,48341.0
2024-07-05 11:10:00,79.58,79.66,79.56,79.61,35567.0,78.5346,78.6135,78.5149,78.5642,35567.0
2024-07-05 11:15:00,79.61,79.66,79.56,79.58,18566.0,78.5642,78.6135,78.5149,78.5346,18566.0
2024-07-05 11:20:00,79.59,79.61,79.41,79.5,50552.0,78.5445,78.5642,78.3668,78.4557,50552.0
2024-07-05 11:25:00,79.5,79.51,79.41,79.43,8310.0,78.4557,78.4655,78.3668,78.3866,8310.0
2024-07-05 11:30:00,79.43,79.5,79.37,79.46,17513.0,78.3866,78.4557,78.3274,78.4162,17513.0
2024-07-05 11:35:00,79.47,79.56,79.44,79.51,15748.0,78.426,78.5149,78.3964,78.4655,15748.0
2024-07-05 11:40:00,79.56,79.7,79.54,79.7,17524.0,78.5149,78.653,78.4951,78.653,17524.0
2024-07-05 11:45:00,79.7,79.79,79.69,79.78,29925.0,78.653,78.7418,78.6432,78.732,29925.0
2024-07-05 11:50:00,79.79,79.79,79.7,79.7,10706.0,78.7418,78.7418,78.653,78.653,10706.0
2024-07-05 11:55:00,79.73,79.75,79.65,79.65,12636.0,78.6826,78.7024,78.6037,78.6037,12636.0
2024-07-05 12:00:00,79.62,79.66,79.51,79.51,17165.0,78.5741,78.6135,78.4655,78.4655,17165.0
2024-07-05 12:05:00,79.52,79.58,79.48,79.54,23905.0,78.4754,78.5346,78.4359,78.4951,23905.0
2024-07-05 12:10:00,79.53,79.61,79.52,79.52,4685.0,78.4853,78.5642,78.4754,78.4754,4685.0
2024-07-05 12:15:00,79.5,79.52,79.37,79.38,15331.0,78.4557,78.4754,78.3274,78.3372,15331.0
2024-07-05 12:20:00,79.39,79.45,79.37,79.45,22637.0,78.3471,78.4063,78.3274,78.4063,22637.0
2024-07-05 12:25:00,79.45,79.45,79.27,79.27,13917.0,78.4063,78.4063,78.2287,78.2287,13917.0
2024-07-05 12:30:00,79.27,79.27,79.11,79.13,44587.0,78.2287,78.2287,78.0708,78.0905,44587.0
2024-07-05 12:35:00,79.14,79.19,79.09,79.17,22671.0,78.1004,78.1497,78.051,78.13,22671.0
2024-07-05 12:40:00,79.17,79.18,79.08,79.08,23656.0,78.13,78.1399,78.0412,78.0412,23656.0
2024-07-05 12:45:00,79.07,79.09,79.02,79.08,16716.0,78.0313,78.051,77.982,78.0412,16716.0
2024-07-05 12:50:00,79.07,79.23,79.07,79.23,28959.0,78.0313,78.1892,78.0313,78.1892,28959.0
2024-07-05 12:55:00,79.23,79.28,79.21,79.28,16032.0,78.1892,78.2385,78.1695,78.2385,16032.0
2024-07-05 13:00:00,79.28,79.3,79.21,79.3,23130.0,78.2385,78.2583,78.1695,78.2583,23130.0
2024-07-05 13:05:00,79.29,79.34,79.29,79.33,17918.0,78.2484,78.2978,78.2484,78.2879,17918.0
2024-07-05 13:10:00,79.34,79.34,79.17,79.17,18641.0,78.2978,78.2978,78.13,78.13,18641.0
2024-07-05 13:15:00,79.19,79.26,79.18,79.19,12943.0,78.1497,78.2188,78.1399,78.1497,12943.0
2024-07-05 13:20:00,79.2,79.34,79.2,79.28,21550.0,78.1596,78.2978,78.1596,78.2385,21550.0
2024-07-05 13:25:00,79.28,79.31,79.25,79.27,7994.0,78.2385,78.2681,78.2089,78.2287,7994.0
2024-07-05 13:30:00,79.31,79.38,79.28,79.38,7584.0,78.2681,78.3372,78.2385,78.3372,7584.0
2024-07-05 13:35:00,79.39,79.51,79.37,79.49,18171.0,78.3471,78.4655,78.3274,78.4458,18171.0
2024-07-05 13:40:00,79.5,79.61,79.49,79.56,16926.0,78.4557,78.5642,78.4458,78.5149,16926.0
2024-07-05 13:45:00,79.59,79.64,79.57,79.63,12764.0,78.5445,78.5938,78.5247,78.5839,12764.0
2024-07-05 13:50:00,79.64,79.74,79.64,79.73,55970.0,78.5938,78.6925,78.5938,78.6826,55970.0
2024-07-05 13:55:00,79.73,79.77,79.63,79.65,30178.0,78.6826,78.7221,78.5839,78.6037,30178.0
2024-07-05 14:00:00,79.65,79.69,79.58,79.59,15356.0,78.6037,78.6432,78.5346,78.5445,15356.0
2024-07-05 14:05:00,79.58,79.63,79.51,79.55,49212.0,78.5346,78.5839,78.4655,78.505,49212.0
2024-07-05 14:10:00,79.56,79.62,79.54,79.57,15466.0,78.5149,78.5741,78.4951,78.5247,15466.0
2024-07-05 14:15:00,79.58,79.67,79.57,79.66,10118.0,78.5346,78.6234,78.5247,78.6135,10118.0
2024-07-05 14:20:00,79.65,79.67,79.61,79.61,12831.0,78.6037,78.6234,78.5642,78.5642,12831.0
2024-07-05 14:25:00,79.62,79.66,79.61,79.64,7782.0,78.5741,78.6135,78.5642,78.5938,7782.0
2024-07-05 14:30:00,79.63,79.7,79.58,79.7,9382.0,78.5839,78.653,78.5346,78.653,9382.0
2024-07-05 14:35:00,79.69,79.75,79.67,79.69,28381.0,78.6432,78.7024,78.6234,78.6432,28381.0
2024-07-05 14:40:00,79.73,79.79,79.72,79.77,25748.0,78.6826,78.7418,78.6728,78.7221,25748.0
2024-07-05 14:45:00,79.8,79.99,79.79,79.98,24971.0,78.7517,78.9392,78.7418,78.9293,24971.0
2024-07-05 14:50:00,79.96,80.02,79.94,79.98,22121.0,78.9096,78.9688,78.8899,78.9293,22121.0
2024-07-05 14:55:00,79.96,79.96,79.86,79.92,47895.0,78.9096,78.9096,78.8109,78.8701,47895.0
2024-07-05 15:00:00,79.92,79.94,79.89,79.92,7834.0,78.8701,78.8899,78.8405,78.8701,7834.0
2024-07-05 15:05:00,79.92,79.93,79.84,79.87,18604.0,78.8701,78.88,78.7912,78.8208,18604.0
2024-07-05 15:10:00,79.86,79.88,79.8,79.81,9696.0,78.8109,78.8307,78.7517,78.7616,9696.0
2024-07-05 15:15:00,79.8,79.84,79.75,79.78,5804.0,78.7517,78.7912,78.7024,78.732,5804.0
2024-07-05 15:20:00,79.78,79.81,79.75,79.81,7368.0,78.732,78.7616,78.7024,78.7616,7368.0
2024-07-05 15:25:00,79.81,79.82,79.74,79.74,13157.0,78.7616,78.7714,78.6925,78.6925,13157.0
2024-07-05 15:30:00,79.73,79.87,79.73,79.83,6750.0,78.6826,78.8208,78.6826,78.7813,6750.0
2024-07-05 15:35:00,79.84,79.91,79.83,79.87,21403.0,78.7912,78.8603,78.7813,78.8208,21403.0
2024-07-05 15:40:00,79.89,79.94,79.86,79.94,18213.0,78.8405,78.8899,78.8109,78.8899,18213.0
2024-07-05 15:45:00,79.94,79.94,79.88,79.9,39248.0,78.8899,78.8899,78.8307,78.8504,39248.0
2024-07-05 15:50:00,79.9,80.1,79.87,80.02,74986.0,78.8504,79.0478,78.8208,78.9688,74986.0
2024-07-05 15:55:00,80.01,80.07,79.86,79.92,69887.0,78.959,79.0182,78.8109,78.8701,69887.0
2024-07-08 09:30:00,80.33,81.5,80.32,81.45,292767.0,79.2747,80.4294,79.2649,80.38,292767.0
2024-07-08 09:35:00,81.45,81.65,81.33,81.44,255047.0,80.38,80.5774,80.2616,80.3702,255047.0
2024-07-08 09:40:00,81.42,81.52,81.19,81.32,82370.0,80.3504,80.4491,80.1235,80.2517,82370.0
2024-07-08 09:45:00,81.39,81.73,81.29,81.5,85535.0,80.3208,80.6564,80.2221,80.4294,85535.0
2024-07-08 09:50:00,81.53,81.67,81.32,81.54,51595.0,80.459,80.5971,80.2517,80.4689,51595.0
2024-07-08 09:55:00,81.53,81.53,81.14,81.3,53149.0,80.459,80.459,80.0741,80.232,53149.0
2024-07-08 10:00:00,81.29,81.56,81.26,81.3,72580.0,80.2221,80.4886,80.1925,80.232,72580.0
2024-07-08 10:05:00,81.3,81.35,80.92,81.02,77615.0,80.232,80.2813,79.857,79.9557,77615.0
2024-07-08 10:10:00,81.01,81.19,80.98,81.16,41333.0,79.9458,80.1235,79.9162,80.0938,41333.0
2024-07-08 10:15:00,81.18,81.28,81.03,81.03,45573.0,80.1136,80.2123,79.9656,79.9656,45573.0
2024-07-08 10:20:00,81.01,81.1,80.93,81.01,44554.0,79.9458,80.0346,79.8669,79.9458,44554.0
2024-07-08 10:25:00,81.03,81.06,80.85,80.92,44885.0,79.9656,79.9952,79.7879,79.857,44885.0
2024-07-08 10:30:00,80.91,80.92,80.82,80.85,26061.0,79.8471,79.857,79.7583,79.7879,26061.0
2024-07-08 10:35:00,80.84,80.95,80.8,80.94,28689.0,79.778,79.8866,79.7386,79.8767,28689.0
2024-07-08 10:40:00,80.93,80.95,80.83,80.86,33033.0,79.8669,79.8866,79.7682,79.7978,33033.0
2024-07-08 10:45:00,80.86,80.99,80.85,80.95,33321.0,79.7978,79.9261,79.7879,79.8866,33321.0
2024-07-08 10:50:00,80.95,80.99,80.82,80.86,26478.0,79.8866,79.9261,79.7583,79.7978,26478.0
2024-07-08 10:55:00,80.88,81.09,80.87,81.0,42727.0,79.8175,80.0248,79.8077,79.9359,42727.0
2024-07-08 11:00:00,81.0,81.03,80.92,80.92,62757.0,79.9359,79.9656,79.857,79.857,62757.0
2024-07-08 11:05:00,80.95,80.97,80.86,80.86,20824.0,79.8866,79.9063,79.7978,79.7978,20824.0
2024-07-08 11:10:00,80.86,80.89,80.69,80.73,51619.0,79.7978,79.8274,79.63,79.6695,51619.0
2024-07-08 11:15:00,80.72,80.73,80.42,80.42,54946.0,79.6596,79.6695,79.3636,79.3636,54946.0
2024-07-08 11:20:00,80.43,80.44,80.28,80.3,51631.0,79.3734,79.3833,79.2254,79.2451,51631.0
2024-07-08 11:25:00,80.29,80.33,80.19,80.25,31771.0,79.2353,79.2747,79.1366,79.1958,31771.0
2024-07-08 11:30:00,80.22,80.27,79.97,79.98,74846.0,79.1662,79.2155,78.9195,78.9293,74846.0
2024-07-08 11:35:00,79.99,79.99,79.8,79.86,38498.0,78.9392,78.9392,78.7517,78.8109,38498.0
2024-07-08 11:40:00,79.87,79.91,79.73,79.74,100222.0,78.8208,78.8603,78.6826,78.6925,100222.0
2024-07-08 11:45:00,79.7,79.79,79.61,79.77,64086.0,78.653,78.7418,78.5642,78.7221,64086.0
2024-07-08 11:50:00,79.77,79.77,79.62,79.69,56391.0,78.7221,78.7221,78.5741,78.6432,56391.0
2024-07-08 11:55:00,79.68,79.69,79.56,79.6,84642.0,78.6333,78.6432,78.5149,78.5543,84642.0
2024-07-08 12:00:00,79.59,79.59,79.47,79.5,25578.0,78.5445,78.5445,78.426,78.4557,25578.0
2024-07-08 12:05:00,79.48,79.55,79.48,79.5,27606.0,78.4359,78.505,78.4359,78.4557,27606.0
2024-07-08 12:10:00,79.5,79.55,79.48,79.52,33208.0,78.4557,78.505,78.4359,78.4754,33208.0
2024-07-08 12:15:00,79.5,79.53,79.43,79.51,7526.0,78.4557,78.4853,78.3866,78.4655,7526.0
2024-07-08 12:20:00,79.53,79.56,79.49,79.53,26236.0,78.4853,78.5149,78.4458,78.4853,26236.0
2024-07-08 12:25:00,79.52,79.65,79.51,79.65,47922.0,78.4754,78.6037,78.4655,78.6037,47922.0
2024-07-08 12:30:00,79.64,79.71,79.62,79.71,14761.0,78.5938,78.6629,78.5741,78.6629,14761.0
2024-07-08 12:35:00,79.73,79.85,79.7,79.84,37870.0,78.6826,78.8011,78.653,78.7912,37870.0
2024-07-08 12:40:00,79.81,79.82,79.68,79.69,7976.0,78.7616,78.7714,78.6333,78.6432,7976.0
2024-07-08 12:45:00,79.7,79.74,79.7,79.71,19462.0,78.653,78.6925,78.653,78.6629,19462.0
2024-07-08 12:50:00,79.71,79.72,79.66,79.72,14986.0,78.6629,78.6728,78.6135,78.6728,14986.0
2024-07-08 12:55:00,79.71,79.71,79.64,79.67,3800.0,78.6629,78.6629,78.5938,78.6234,3800.0
2024-07-08 13:00:00,79.67,79.67,79.53,79.53,9075.0,78.6234,78.6234,78.4853,78.4853,9075.0
2024-07-08 13:05:00,79.52,79.64,79.42,79.45,24333.0,78.4754,78.5938,78.3767,78.4063,24333.0
2024-07-08 13:10:00,79.45,79.46,79.38,79.4,30823.0,78.4063,78.4162,78.3372,78.357,30823.0
2024-07-08 13:15:00,79.42,79.49,79.35,79.49,16088.0,78.3767,78.4458,78.3076,78.4458,16088.0
2024-07-08 13:20:00,79.5,79.55,79.46,79.51,6779.0,78.4557,78.505,78.4162,78.4655,6779.0
2024-07-08 13:25:00,79.52,79.54,79.4,79.45,17093.0,78.4754,78.4951,78.357,78.4063,17093.0
2024-07-08 13:30:00,79.46,79.61,79.43,79.56,22618.0,78.4162,78.5642,78.3866,78.5149,22618.0
2024-07-08 13:35:00,79.55,79.71,79.54,79.71,43700.0,78.505,78.6629,78.4951,78.6629,43700.0
2024-07-08 13:40:00,79.72,79.77,79.71,79.75,28304.0,78.6728,78.7221,78.6629,78.7024,28304.0
2024-07-08 13:45:00,79.75,79.77,79.68,79.73,15075.0,78.7024,78.7221,78.6333,78.6826,15075.0
2024-07-08 13:50:00,79.72,79.81,79.69,79.69,19394.0,78.6728,78.7616,78.6432,78.6432,19394.0
2024-07-08 13:55:00,79.71,79.73,79.66,79.73,17387.0,78.6629,78.6826,78.6135,78.6826,17387.0
2024-07-08 14:00:00,79.7,79.71,79.62,79.7,12614.0,78.653,78.6629,78.5741,78.653,12614.0
2024-07-08 14:05:00,79.69,79.71,79.66,79.7,10491.0,78.6432,78.6629,78.6135,78.653,10491.0
2024-07-08 14:10:00,79.7,79.72,79.67,79.69,13219.0,78.653,78.6728,78.6234,78.6432,13219.0
2024-07-08 14:15:00,79.69,79.77,79.69,79.74,8315.0,78.6432,78.7221,78.6432,78.6925,8315.0
2024-07-08 14:20:00,79.75,79.75,79.64,79.67,10257.0,78.7024,78.7024,78.5938,78.6234,10257.0
2024-07-08 14:25:00,79.69,79.72,79.66,79.72,2600.0,78.6432,78.6728,78.6135,78.6728,2600.0
2024-07-08 14:30:00,79.71,79.72,79.67,79.71,6889.0,78.6629,78.6728,78.6234,78.6629,6889.0
2024-07-08 14:35:00,79.67,79.71,79.65,79.68,5801.0,78.6234,78.6629,78.6037,78.6333,5801.0
2024-07-08 14:40:00,79.67,79.67,79.47,79.52,27794.0,78.6234,78.6234,78.426,78.4754,27794.0
2024-07-08 14:45:00,79.53,79.62,79.4,79.61,61347.0,78.4853,78.5741,78.357,78.5642,61347.0
2024-07-08 14:50:00,79.61,79.67,79.6,79.66,40903.0,78.5642,78.6234,78.5543,78.6135,40903.0
2024-07-08 14:55:00,79.67,79.74,79.67,79.72,14577.0,78.6234,78.6925,78.6234,78.6728,14577.0
2024-07-08 15:00:00,79.71,79.74,79.66,79.72,13365.0,78.6629,78.6925,78.6135,78.6728,13365.0
2024-07-08 15:05:00,79.69,79.74,79.66,79.67,17541.0,78.6432,78.6925,78.6135,78.6234,17541.0
2024-07-08 15:10:00,79.67,79.74,79.66,79.74,5320.0,78.6234,78.6925,78.6135,78.6925,5320.0
2024-07-08 15:15:00,79.72,79.73,79.68,79.71,3213.0,78.6728,78.6826,78.6333,78.6629,3213.0
2024-07-08 15:20:00,79.71,79.73,79.71,79.72,5630.0,78.6629,78.6826,78.6629,78.6728,5630.0
2024-07-08 15:25:00,79.74,79.75,79.7,79.71,4380.0,78.6925,78.7024,78.653,78.6629,4380.0
2024-07-08 15:30:00,79.7,79.74,79.68,79.7,4127.0,78.653,78.6925,78.6333,78.653,4127.0
2024-07-08 15:35:00,79.71,79.74,79.65,79.7,13374.0,78.6629,78.6925,78.6037,78.653,13374.0
2024-07-08 15:40:00,79.69,79.74,79.68,79.72,11712.0,78.6432,78.6925,78.6333,78.6728,11712.0
2024-07-08 15:45:00,79.71,79.71,79.53,79.61,44263.0,78.6629,78.6629,78.4853,78.5642,44263.0
2024-07-08 15:50:00,79.61,79.7,79.57,79.7,54387.0,78.5642,78.653,78.5247,78.653,54387.0
2024-07-08 15:55:00,79.7,79.8,79.63,79.74,105511.0,78.653,78.7517,78.5839,78.6925,105511.0
2024-07-09 09:30:00,79.59,79.67,79.29,79.42,126625.0,78.5445,78.6234,78.2484,78.3767,126625.0
2024-07-09 09:35:00,79.43,79.55,79.24,79.25,100126.0,78.3866,78.505,78.1991,78.2089,100126.0
2024-07-09 09:40:00,79.26,79.28,78.94,79.0,104425.0,78.2188,78.2385,77.903,77.9622,104425.0
2024-07-09 09:45:00,78.95,79.18,78.93,79.04,103546.0,77.9129,78.1399,77.8931,78.0017,103546.0
2024-07-09 09:50:00,79.04,79.11,78.88,79.01,55263.0,78.0017,78.0708,77.8438,77.9721,55263.0
2024-07-09 09:55:00,78.98,79.07,78.82,78.86,50195.0,77.9425,78.0313,77.7846,77.8241,50195.0
2024-07-09 10:00:00,78.87,78.97,78.8,78.88,85297.0,77.8339,77.9326,77.7648,77.8438,85297.0
2024-07-09 10:05:00,78.88,78.89,78.74,78.74,62423.0,77.8438,77.8537,77.7056,77.7056,62423.0
2024-07-09 10:10:00,78.72,78.78,78.63,78.66,77562.0,77.6859,77.7451,77.5971,77.6267,77562.0
2024-07-09 10:15:00,78.64,78.71,78.52,78.56,81349.0,77.6069,77.676,77.4885,77.528,81349.0
2024-07-09 10:20:00,78.57,78.84,78.56,78.76,43662.0,77.5379,77.8043,77.528,77.7254,43662.0
2024-07-09 10:25:00,78.76,78.82,78.63,78.81,51056.0,77.7254,77.7846,77.5971,77.7747,51056.0
2024-07-09 10:30:00,78.81,78.96,78.76,78.93,56452.0,77.7747,77.9227,77.7254,77.8931,56452.0
2024-07-09 10:35:00,78.93,79.04,78.93,79.04,39242.0,77.8931,78.0017,77.8931,78.0017,39242.0
2024-07-09 10:40:00,79.05,79.16,79.04,79.1,34810.0,78.0116,78.1201,78.0017,78.0609,34810.0
2024-07-09 10:45:00,79.1,79.32,79.1,79.31,58521.0,78.0609,78.278,78.0609,78.2681,58521.0
2024-07-09 10:50:00,79.31,79.32,79.16,79.22,51993.0,78.2681,78.278,78.1201,78.1793,51993.0
2024-07-09 10:55:00,79.22,79.26,79.18,79.22,24068.0,78.1793,78.2188,78.1399,78.1793,24068.0
2024-07-09 11:00:00,79.21,79.25,79.14,79.25,25303.0,78.1695,78.2089,78.1004,78.2089,25303.0
2024-07-09 11:05:00,79.25,79.28,79.14,79.15,18341.0,78.2089,78.2385,78.1004,78.1102,18341.0
2024-07-09 11:10:00,79.14,79.27,79.09,79.26,55220.0,78.1004,78.2287,78.051,78.2188,55220.0
2024-07-09 11:15:00,79.27,79.32,79.14,79.15,10675.0,78.2287,78.278,78.1004,78.1102,10675.0
2024-07-09 11:20:00,79.15,79.15,78.99,79.03,20803.0,78.1102,78.1102,77.9524,77.9918,20803.0
2024-07-09 11:25:00,79.04,79.19,79.0,79.19,14970.0,78.0017,78.1497,77.9622,78.1497,14970.0
2024-07-09 11:30:00,79.2,79.26,79.15,79.24,27920.0,78.1596,78.2188,78.1102,78.1991,27920.0
2024-07-09 11:35:00,79.24,79.24,79.16,79.19,13746.0,78.1991,78.1991,78.1201,78.1497,13746.0
2024-07-09 11:40:00,79.19,79.19,79.12,79.16,14006.0,78.1497,78.1497,78.0806,78.1201,14006.0
2024-07-09 11:45:00,79.17,79.35,79.16,79.35,49806.0,78.13,78.3076,78.1201,78.3076,49806.0
2024-07-09 11:50:00,79.35,79.5,79.34,79.48,20161.0,78.3076,78.4557,78.2978,78.4359,20161.0
2024-07-09 11:55:00,79.49,79.51,79.42,79.51,26075.0,78.4458,78.4655,78.3767,78.4655,26075.0
2024-07-09 12:00:00,79.52,79.66,79.46,79.61,51154.0,78.4754,78.6135,78.4162,78.5642,51154.0
2024-07-09 12:05:00,79.61,79.62,79.56,79.58,15929.0,78.5642,78.5741,78.5149,78.5346,15929.0
2024-07-09 12:10:00,79.54,79.58,79.51,79.57,14387.0,78.4951,78.5346,78.4655,78.5247,14387.0
2024-07-09 12:15:00,79.57,79.66,79.54,79.62,43929.0,78.5247,78.6135,78.4951,78.5741,43929.0
2024-07-09 12:20:00,79.61,79.71,79.6,79.7,14561.0,78.5642,78.6629,78.5543,78.653,14561.0
2024-07-09 12:25:00,79.71,79.91,79.71,79.9,46899.0,78.6629,78.8603,78.6629,78.8504,46899.0
2024-07-09 12:30:00,79.88,80.02,79.86,80.02,26161.0,78.8307,78.9688,78.8109,78.9688,26161.0
2024-07-09 12:35:00,79.99,80.06,79.92,80.05,35888.0,78.9392,79.0083,78.8701,78.9984,35888.0
2024-07-09 12:40:00,80.05,80.22,80.05,80.2,54975.0,78.9984,79.1662,78.9984,79.1465,54975.0
2024-07-09 12:45:00,80.21,80.4,80.21,80.32,68663.0,79.1563,79.3438,79.1563,79.2649,68663.0
2024-07-09 12:50:00,80.31,80.37,80.24,80.25,56414.0,79.255,79.3142,79.1859,79.1958,56414.0
2024-07-09 12:55:00,80.25,80.4,80.25,80.39,27408.0,79.1958,79.3438,79.1958,79.334,27408.0
2024-07-09 13:00:00,80.41,80.68,80.39,80.63,74896.0,79.3537,79.6202,79.334,79.5708,74896.0
2024-07-09 13:05:00,80.62,80.62,80.49,80.54,47162.0,79.5609,79.5609,79.4326,79.482,47162.0
2024-07-09 13:10:00,80.55,80.64,80.53,80.54,19905.0,79.4919,79.5807,79.4721,79.482,19905.0
2024-07-09 13:15:00,80.54,80.55,80.2,80.31,83596.0,79.482,79.4919,79.1465,79.255,83596.0
2024-07-09 13:20:00,80.32,80.33,80.19,80.21,25373.0,79.2649,79.2747,79.1366,79.1563,25373.0
2024-07-09 13:25:00,80.21,80.27,80.16,80.16,36843.0,79.1563,79.2155,79.107,79.107,36843.0
2024-07-09 13:30:00,80.16,80.28,80.12,80.22,20073.0,79.107,79.2254,79.0675,79.1662,20073.0
2024-07-09 13:35:00,80.2,80.27,80.13,80.14,9746.0,79.1465,79.2155,79.0774,79.0872,9746.0
2024-07-09 13:40:00,80.11,80.16,80.08,80.16,10941.0,79.0576,79.107,79.028,79.107,10941.0
2024-07-09 13:45:00,80.16,80.17,80.04,80.06,36726.0,79.107,79.1169,78.9886,79.0083,36726.0
2024-07-09 13:50:00,80.05,80.15,80.02,80.03,6601.0,78.9984,79.0971,78.9688,78.9787,6601.0
2024-07-09 13:55:00,80.02,80.02,79.87,79.91,17208.0,78.9688,78.9688,78.8208,78.8603,17208.0
2024-07-09 14:00:00,79.89,79.89,79.64,79.66,33012.0,78.8405,78.8405,78.5938,78.6135,33012.0
2024-07-09 14:05:00,79.65,79.73,79.62,79.65,16787.0,78.6037,78.6826,78.5741,78.6037,16787.0
2024-07-09 14:10:00,79.63,79.69,79.59,79.62,21718.0,78.5839,78.6432,78.5445,78.5741,21718.0
2024-07-09 14:15:00,79.63,79.63,79.58,79.61,20310.0,78.5839,78.5839,78.5346,78.5642,20310.0
2024-07-09 14:20:00,79.62,79.65,79.6,79.62,8662.0,78.5741,78.6037,78.5543,78.5741,8662.0
2024-07-09 14:25:00,79.6,79.63,79.51,79.58,29913.0,78.5543,78.5839,78.4655,78.5346,29913.0
2024-07-09 14:30:00,79.54,79.61,79.53,79.59,16181.0,78.4951,78.5642,78.4853,78.5445,16181.0
2024-07-09 14:35:00,79.55,79.68,79.54,79.61,16869.0,78.505,78.6333,78.4951,78.5642,16869.0
2024-07-09 14:40:00,79.58,79.58,79.45,79.55,21917.0,78.5346,78.5346,78.4063,78.505,21917.0
2024-07-09 14:45:00,79.5,79.53,79.5,79.52,35500.0,78.4557,78.4853,78.4557,78.4754,35500.0
2024-07-09 14:50:00,79.51,79.51,79.34,79.37,36945.0,78.4655,78.4655,78.2978,78.3274,36945.0
2024-07-09 14:55:00,79.36,79.41,79.35,79.39,26024.0,78.3175,78.3668,78.3076,78.3471,26024.0
2024-07-09 15:00:00,79.4,79.41,79.26,79.28,19266.0,78.357,78.3668,78.2188,78.2385,19266.0
2024-07-09 15:05:00,79.27,79.28,79.22,79.27,14086.0,78.2287,78.2385,78.1793,78.2287,14086.0
2024-07-09 15:10:00,79.23,79.23,79.15,79.19,5097.0,78.1892,78.1892,78.1102,78.1497,5097.0
2024-07-09 15:15:00,79.22,79.25,79.18,79.23,6030.0,78.1793,78.2089,78.1399,78.1892,6030.0
2024-07-09 15:20:00,79.21,79.37,79.2,79.36,22081.0,78.1695,78.3274,78.1596,78.3175,22081.0
2024-07-09 15:25:00,79.37,79.53,79.36,79.53,47120.0,78.3274,78.4853,78.3175,78.4853,47120.0
2024-07-09 15:30:00,79.52,79.54,79.4,79.51,13099.0,78.4754,78.4951,78.357,78.4655,13099.0
2024-07-09 15:35:00,79.51,79.62,79.47,79.56,15523.0,78.4655,78.5741,78.426,78.5149,15523.0
2024-07-09 15:40:00,79.56,79.61,79.45,79.45,11417.0,78.5149,78.5642,78.4063,78.4063,11417.0
2024-07-09 15:45:00,79.46,79.56,79.46,79.56,22858.0,78.4162,78.5149,78.4162,78.5149,22858.0
2024-07-09 15:50:00,79.55,79.6,79.45,79.46,25573.0,78.505,78.5543,78.4063,78.4162,25573.0
2024-07-09 15:55:00,79.46,79.49,79.35,79.42,86555.0,78.4162,78.4458,78.3076,78.3767,86555.0
2024-07-10 09:30:00,79.39,79.81,79.35,79.65,215794.0,78.3471,78.7616,78.3076,78.6037,215794.0
2024-07-10 09:35:00,79.65,79.66,79.39,79.53,163189.0,78.6037,78.6135,78.3471,78.4853,163189.0
2024-07-10 09:40:00,79.46,79.58,79.23,79.33,144199.0,78.4162,78.5346,78.1892,78.2879,144199.0
2024-07-10 09:45:00,79.34,79.6,79.3,79.49,102470.0,78.2978,78.5543,78.2583,78.4458,102470.0
2024-07-10 09:50:00,79.48,79.58,79.33,79.35,107493.0,78.4359,78.5346,78.2879,78.3076,107493.0
2024-07-10 09:55:00,79.35,79.41,79.31,79.38,84922.0,78.3076,78.3668,78.2681,78.3372,84922.0
2024-07-10 10:00:00,79.38,79.57,79.38,79.52,78552.0,78.3372,78.5247,78.3372,78.4754,78552.0
2024-07-10 10:05:00,79.52,79.57,79.35,79.38,59360.0,78.4754,78.5247,78.3076,78.3372,59360.0
2024-07-10 10:10:00,79.39,79.43,79.24,79.37,66372.0,78.3471,78.3866,78.1991,78.3274,66372.0
2024-07-10 10:15:00,79.36,79.39,79.29,79.34,37628.0,78.3175,78.3471,78.2484,78.2978,37628.0
2024-07-10 10:20:00,79.36,79.43,79.3,79.36,28519.0,78.3175,78.3866,78.2583,78.3175,28519.0
2024-07-10 10:25:00,79.36,79.36,79.24,79.28,44377.0,78.3175,78.3175,78.1991,78.2385,44377.0
2024-07-10 10:30:00,79.26,79.33,79.21,79.31,36586.0,78.2188,78.2879,78.1695,78.2681,36586.0
2024-07-10 10:35:00,79.32,79.44,79.29,79.43,51292.0,78.278,78.3964,78.2484,78.3866,51292.0
2024-07-10 10:40:00,79.37,79.47,79.32,79.36,29193.0,78.3274,78.426,78.278,78.3175,29193.0
2024-07-10 10:45:00,79.36,79.46,79.31,79.42,29321.0,78.3175,78.4162,78.2681,78.3767,29321.0
2024-07-10 10:50:00,79.43,79.54,79.39,79.46,64327.0,78.3866,78.4951,78.3471,78.4162,64327.0
2024-07-10 10:55:00,79.46,79.6,79.46,79.57,81244.0,78.4162,78.5543,78.4162,78.5247,81244.0
2024-07-10 11:00:00,79.56,79.72,79.53,79.68,120056.0,78.5149,78.6728,78.4853,78.6333,120056.0
2024-07-10 11:05:00,79.67,79.82,79.65,79.77,43153.0,78.6234,78.7714,78.6037,78.7221,43153.0
2024-07-10 11:10:00,79.77,79.77,79.65,79.65,27453.0,78.7221,78.7221,78.6037,78.6037,27453.0
2024-07-10 11:15:00,79.66,79.78,79.64,79.77,39337.0,78.6135,78.732,78.5938,78.7221,39337.0
2024-07-10 11:20:00,79.77,79.83,79.76,79.8,30257.0,78.7221,78.7813,78.7122,78.7517,30257.0
2024-07-10 11:25:00,79.8,79.91,79.77,79.88,18193.0,78.7517,78.8603,78.7221,78.8307,18193.0
2024-07-10 11:30:00,79.9,80.06,79.89,79.95,77312.0,78.8504,79.0083,78.8405,78.8997,77312.0
2024-07-10 11:35:00,79.93,79.98,79.89,79.97,17144.0,78.88,78.9293,78.8405,78.9195,17144.0
2024-07-10 11:40:00,79.98,80.04,79.94,80.03,33873.0,78.9293,78.9886,78.8899,78.9787,33873.0
2024-07-10 11:45:00,80.03,80.04,79.96,79.96,31363.0,78.9787,78.9886,78.9096,78.9096,31363.0
2024-07-10 11:50:00,79.98,80.05,79.97,80.04,14451.0,78.9293,78.9984,78.9195,78.9886,14451.0
2024-07-10 11:55:00,80.03,80.09,80.01,80.06,22425.0,78.9787,79.0379,78.959,79.0083,22425.0
2024-07-10 12:00:00,80.05,80.19,80.04,80.17,25696.0,78.9984,79.1366,78.9886,79.1169,25696.0
2024-07-10 12:05:00,80.17,80.22,80.06,80.07,25380.0,79.1169,79.1662,79.0083,79.0182,25380.0
2024-07-10 12:10:00,80.05,80.16,80.04,80.15,16458.0,78.9984,79.107,78.9886,79.0971,16458.0
2024-07-10 12:15:00,80.2,80.35,80.19,80.35,25024.0,79.1465,79.2945,79.1366,79.2945,25024.0
2024-07-10 12:20:00,80.36,80.6,80.34,80.59,42916.0,79.3044,79.5412,79.2846,79.5313,42916.0
2024-07-10 12:25:00,80.6,80.64,80.51,80.52,54460.0,79.5412,79.5807,79.4524,79.4623,54460.0
2024-07-10 12:30:00,80.52,80.52,80.39,80.41,29554.0,79.4623,79.4623,79.334,79.3537,29554.0
2024-07-10 12:35:00,80.41,80.46,80.36,80.45,21267.0,79.3537,79.403,79.3044,79.3932,21267.0
2024-07-10 12:40:00,80.46,80.61,80.44,80.59,34326.0,79.403,79.5511,79.3833,79.5313,34326.0
2024-07-10 12:45:00,80.6,80.62,80.53,80.55,27580.0,79.5412,79.5609,79.4721,79.4919,27580.0
2024-07-10 12:50:00,80.56,80.56,80.48,80.49,37066.0,79.5017,79.5017,79.4228,79.4326,37066.0
2024-07-10 12:55:00,80.48,80.57,80.41,80.57,41034.0,79.4228,79.5116,79.3537,79.5116,41034.0
2024-07-10 13:00:00,80.57,80.85,80.57,80.84,70303.0,79.5116,79.7879,79.5116,79.778,70303.0
2024-07-10 13:05:00,80.86,80.87,80.72,80.76,30231.0,79.7978,79.8077,79.6596,79.6991,30231.0
2024-07-10 13:10:00,80.78,80.78,80.65,80.73,31910.0,79.7188,79.7188,79.5905,79.6695,31910.0
2024-07-10 13:15:00,80.74,80.79,80.7,80.77,20177.0,79.6794,79.7287,79.6399,79.709,20177.0
2024-07-10 13:20:00,80.77,80.78,80.58,80.58,20601.0,79.709,79.7188,79.5215,79.5215,20601.0
2024-07-10 13:25:00,80.57,80.67,80.57,80.66,10375.0,79.5116,79.6103,79.5116,79.6004,10375.0
2024-07-10 13:30:00,80.64,80.68,80.52,80.6,35309.0,79.5807,79.6202,79.4623,79.5412,35309.0
2024-07-10 13:35:00,80.59,80.6,80.5,80.58,35080.0,79.5313,79.5412,79.4425,79.5215,35080.0
2024-07-10 13:40:00,80.59,80.64,80.56,80.62,46919.0,79.5313,79.5807,79.5017,79.5609,46919.0
2024-07-10 13:45:00,80.62,80.74,80.61,80.68,19464.0,79.5609,79.6794,79.5511,79.6202,19464.0
2024-07-10 13:50:00,80.67,80.75,80.6,80.7,119552.0,79.6103,79.6892,79.5412,79.6399,119552.0
2024-07-10 13:55:00,80.7,80.78,80.67,80.77,35576.0,79.6399,79.7188,79.6103,79.709,35576.0
2024-07-10 14:00:00,80.77,80.79,80.68,80.68,34227.0,79.709,79.7287,79.6202,79.6202,34227.0
2024-07-10 14:05:00,80.67,80.68,80.6,80.62,51497.0,79.6103,79.6202,79.5412,79.5609,51497.0
2024-07-10 14:10:00,80.6,80.61,80.57,80.61,8392.0,79.5412,79.5511,79.5116,79.5511,8392.0
2024-07-10 14:15:00,80.6,80.76,80.56,80.68,119254.0,79.5412,79.6991,79.5017,79.6202,119254.0
2024-07-10 14:20:00,80.66,80.67,80.58,80.59,20198.0,79.6004,79.6103,79.5215,79.5313,20198.0
2024-07-10 14:25:00,80.61,80.67,80.59,80.62,18065.0,79.5511,79.6103,79.5313,79.5609,18065.0
2024-07-10 14:30:00,80.62,80.7,80.61,80.67,9303.0,79.5609,79.6399,79.5511,79.6103,9303.0
2024-07-10 14:35:00,80.68,80.73,80.68,80.7,9614.0,79.6202,79.6695,79.6202,79.6399,9614.0
2024-07-10 14:40:00,80.71,80.79,80.68,80.78,35590.0,79.6498,79.7287,79.6202,79.7188,35590.0
2024-07-10 14:45:00,80.77,80.96,80.76,80.86,67019.0,79.709,79.8965,79.6991,79.7978,67019.0
2024-07-10 14:50:00,80.87,80.9,80.82,80.85,36063.0,79.8077,79.8373,79.7583,79.7879,36063.0
2024-07-10 14:55:00,80.86,80.91,80.82,80.91,10629.0,79.7978,79.8471,79.7583,79.8471,10629.0
2024-07-10 15:00:00,80.92,81.01,80.86,81.01,52878.0,79.857,79.9458,79.7978,79.9458,52878.0
2024-07-10 15:05:00,81.01,81.02,80.9,81.01,63148.0,79.9458,79.9557,79.8373,79.9458,63148.0
2024-07-10 15:10:00,81.0,81.04,80.96,81.03,20483.0,79.9359,79.9754,79.8965,79.9656,20483.0
2024-07-10 15:15:00,81.03,81.04,81.0,81.04,26877.0,79.9656,79.9754,79.9359,79.9754,26877.0
2024-07-10 15:20:00,81.03,81.04,80.97,81.02,10426.0,79.9656,79.9754,79.9063,79.9557,10426.0
2024-07-10 15:25:00,81.02,81.04,80.96,80.97,7500.0,79.9557,79.9754,79.8965,79.9063,7500.0
2024-07-10 15:30:00,80.98,81.1,80.96,81.09,29304.0,79.9162,80.0346,79.8965,80.0248,29304.0
2024-07-10 15:35:00,81.09,81.23,81.07,81.23,32338.0,80.0248,80.1629,80.005,80.1629,32338.0
2024-07-10 15:40:00,81.23,81.24,81.13,81.18,84395.0,80.1629,80.1728,80.0642,80.1136,84395.0
2024-07-10 15:45:00,81.17,81.52,81.16,81.51,228204.0,80.1037,80.4491,80.0938,80.4392,228204.0
2024-07-10 15:50:00,81.52,82.1,81.49,82.03,171246.0,80.4491,81.0215,80.4195,80.9524,171246.0
2024-07-10 15:55:00,82.05,82.12,81.95,81.97,160697.0,80.9722,81.0412,80.8735,80.8932,160697.0
2024-07-11 09:30:00,82.11,82.22,81.67,81.73,288260.0,81.0314,81.1399,80.5971,80.6564,288260.0
2024-07-11 09:35:00,81.74,81.82,81.38,81.61,178879.0,80.6662,80.7452,80.311,80.5379,178879.0
2024-07-11 09:40:00,81.62,81.86,81.55,81.8,116716.0,80.5478,80.7846,80.4787,80.7254,116716.0
2024-07-11 09:45:00,81.8,82.08,81.63,82.06,120229.0,80.7254,81.0018,80.5577,80.982,120229.0
2024-07-11 09:50:00,82.07,82.52,82.04,82.49,103329.0,80.9919,81.436,80.9623,81.4064,103329.0
2024-07-11 09:55:00,82.5,82.5,82.11,82.17,70898.0,81.4162,81.4162,81.0314,81.0906,70898.0
2024-07-11 10:00:00,82.18,82.52,82.11,82.5,118951.0,81.1004,81.436,81.0314,81.4162,118951.0
2024-07-11 10:05:00,82.52,82.75,82.46,82.68,105330.0,81.436,81.663,81.3768,81.5939,105330.0
2024-07-11 10:10:00,82.69,82.98,82.69,82.94,145374.0,81.6037,81.8899,81.6037,81.8505,145374.0
2024-07-11 10:15:00,82.96,82.96,82.51,82.55,187402.0,81.8702,81.8702,81.4261,81.4656,187402.0
2024-07-11 10:20:00,82.56,82.56,82.18,82.2,161597.0,81.4755,81.4755,81.1004,81.1202,161597.0
2024-07-11 10:25:00,82.19,82.37,82.12,82.16,84197.0,81.1103,81.288,81.0412,81.0807,84197.0
2024-07-11 10:30:00,82.15,82.33,82.12,82.21,52221.0,81.0708,81.2485,81.0412,81.1301,52221.0
2024-07-11 10:35:00,82.21,82.24,82.03,82.14,70243.0,81.1301,81.1597,80.9524,81.061,70243.0
2024-07-11 10:40:00,82.15,82.39,82.11,82.31,78449.0,81.0708,81.3077,81.0314,81.2287,78449.0
2024-07-11 10:45:00,82.33,82.62,82.33,82.5,77484.0,81.2485,81.5347,81.2485,81.4162,77484.0
2024-07-11 10:50:00,82.49,82.62,82.34,82.34,83682.0,81.4064,81.5347,81.2583,81.2583,83682.0
2024-07-11 10:55:00,82.35,82.48,82.27,82.48,52841.0,81.2682,81.3965,81.1893,81.3965,52841.0
2024-07-11 11:00:00,82.51,82.72,82.45,82.7,113544.0,81.4261,81.6334,81.3669,81.6136,113544.0
2024-07-11 11:05:00,82.71,82.79,82.61,82.7,60422.0,81.6235,81.7024,81.5248,81.6136,60422.0
2024-07-11 11:10:00,82.68,82.88,82.62,82.66,57057.0,81.5939,81.7913,81.5347,81.5741,57057.0
2024-07-11 11:15:00,82.67,82.69,82.4,82.48,45193.0,81.584,81.6037,81.3176,81.3965,45193.0
2024-07-11 11:20:00,82.46,82.58,82.25,82.39,62518.0,81.3768,81.4952,81.1695,81.3077,62518.0
2024-07-11 11:25:00,82.4,82.67,82.39,82.67,44154.0,81.3176,81.584,81.3077,81.584,44154.0
2024-07-11 11:30:00,82.66,82.78,82.59,82.64,65401.0,81.5741,81.6926,81.5051,81.5544,65401.0
2024-07-11 11:35:00,82.64,82.7,82.55,82.68,49219.0,81.5544,81.6136,81.4656,81.5939,49219.0
2024-07-11 11:40:00,82.67,82.7,82.41,82.53,82747.0,81.584,81.6136,81.3274,81.4458,82747.0
2024-07-11 11:45:00,82.59,82.77,82.58,82.62,48216.0,81.5051,81.6827,81.4952,81.5347,48216.0
2024-07-11 11:50:00,82.6,82.69,82.54,82.56,20129.0,81.5149,81.6037,81.4557,81.4755,20129.0
2024-07-11 11:55:00,82.59,82.6,82.46,82.46,24822.0,81.5051,81.5149,81.3768,81.3768,24822.0
2024-07-11 12:00:00,82.44,82.44,82.24,82.26,53465.0,81.357,81.357,81.1597,81.1794,53465.0
2024-07-11 12:05:00,82.26,82.37,82.08,82.33,19396.0,81.1794,81.288,81.0018,81.2485,19396.0
2024-07-11 12:10:00,82.34,82.45,82.3,82.45,29070.0,81.2583,81.3669,81.2189,81.3669,29070.0
2024-07-11 12:15:00,82.46,82.48,82.13,82.15,36629.0,81.3768,81.3965,81.0511,81.0708,36629.0
2024-07-11 12:20:00,82.17,82.21,82.11,82.13,17322.0,81.0906,81.1301,81.0314,81.0511,17322.0
2024-07-11 12:25:00,82.19,82.33,82.14,82.32,21509.0,81.1103,81.2485,81.061,81.2386,21509.0
2024-07-11 12:30:00,82.31,82.43,82.29,82.36,35097.0,81.2287,81.3472,81.209,81.2781,35097.0
2024-07-11 12:35:00,82.41,82.47,82.21,82.29,32769.0,81.3274,81.3866,81.1301,81.209,32769.0
2024-07-11 12:40:00,82.29,82.36,82.23,82.23,9280.0,81.209,81.2781,81.1498,81.1498,9280.0
2024-07-11 12:45:00,82.23,82.23,81.95,81.99,79172.0,81.1498,81.1498,80.8735,80.9129,79172.0
2024-07-11 12:50:00,81.98,82.03,81.87,81.94,36684.0,80.9031,80.9524,80.7945,80.8636,36684.0
2024-07-11 12:55:00,81.94,82.2,81.94,82.11,14369.0,80.8636,81.1202,80.8636,81.0314,14369.0
2024-07-11 13:00:00,82.11,82.19,81.94,81.96,49212.0,81.0314,81.1103,80.8636,80.8833,49212.0
2024-07-11 13:05:00,81.94,82.2,81.86,82.19,15880.0,80.8636,81.1202,80.7846,81.1103,15880.0
2024-07-11 13:10:00,82.18,82.26,82.08,82.25,26806.0,81.1004,81.1794,81.0018,81.1695,26806.0
2024-07-11 13:15:00,82.25,82.33,82.23,82.27,9864.0,81.1695,81.2485,81.1498,81.1893,9864.0
2024-07-11 13:20:00,82.25,82.36,82.19,82.26,22929.0,81.1695,81.2781,81.1103,81.1794,22929.0
2024-07-11 13:25:00,82.27,82.36,82.26,82.32,7699.0,81.1893,81.2781,81.1794,81.2386,7699.0
2024-07-11 13:30:00,82.32,82.35,82.14,82.15,19735.0,81.2386,81.2682,81.061,81.0708,19735.0
2024-07-11 13:35:00,82.15,82.26,82.09,82.13,15431.0,81.0708,81.1794,81.0116,81.0511,15431.0
2024-07-11 13:40:00,82.12,82.29,82.12,82.24,8061.0,81.0412,81.209,81.0412,81.1597,8061.0
2024-07-11 13:45:00,82.22,82.22,82.06,82.11,11434.0,81.1399,81.1399,80.982,81.0314,11434.0
2024-07-11 13:50:00,82.12,82.25,82.11,82.23,21650.0,81.0412,81.1695,81.0314,81.1498,21650.0
2024-07-11 13:55:00,82.27,82.34,82.25,82.31,22308.0,81.1893,81.2583,81.1695,81.2287,22308.0
2024-07-11 14:00:00,82.33,82.42,82.32,82.37,20172.0,81.2485,81.3373,81.2386,81.288,20172.0
2024-07-11 14:05:00,82.37,82.51,82.35,82.44,72163.0,81.288,81.4261,81.2682,81.357,72163.0
2024-07-11 14:10:00,82.45,82.52,82.44,82.51,19015.0,81.3669,81.436,81.357,81.4261,19015.0
2024-07-11 14:15:00,82.51,82.57,82.45,82.45,34360.0,81.4261,81.4853,81.3669,81.3669,34360.0
2024-07-11 14:20:00,82.45,82.46,82.29,82.31,37599.0,81.3669,81.3768,81.209,81.2287,37599.0
2024-07-11 14:25:00,82.33,82.33,82.14,82.17,39476.0,81.2485,81.2485,81.061,81.0906,39476.0
2024-07-11 14:30:00,82.15,82.46,82.14,82.38,19927.0,81.0708,81.3768,81.061,81.2978,19927.0
2024-07-11 14:35:00,82.39,82.43,82.16,82.29,33694.0,81.3077,81.3472,81.0807,81.209,33694.0
2024-07-11 14:40:00,82.28,82.38,82.23,82.34,7509.0,81.1991,81.2978,81.1498,81.2583,7509.0
2024-07-11 14:45:00,82.33,82.34,82.18,82.23,5463.0,81.2485,81.2583,81.1004,81.1498,5463.0
2024-07-11 14:50:00,82.25,82.32,82.24,82.24,8500.0,81.1695,81.2386,81.1597,81.1597,8500.0
2024-07-11 14:55:00,82.26,82.31,82.2,82.23,7068.0,81.1794,81.2287,81.1202,81.1498,7068.0
2024-07-11 15:00:00,82.23,82.29,82.17,82.25,57775.0,81.1498,81.209,81.0906,81.1695,57775.0
2024-07-11 15:05:00,82.23,82.23,82.13,82.14,11975.0,81.1498,81.1498,81.0511,81.061,11975.0
2024-07-11 15:10:00,82.12,82.19,82.07,82.09,44099.0,81.0412,81.1103,80.9919,81.0116,44099.0
2024-07-11 15:15:00,82.09,82.22,82.09,82.15,12884.0,81.0116,81.1399,81.0116,81.0708,12884.0
2024-07-11 15:20:00,82.15,82.2,82.1,82.19,27832.0,81.0708,81.1202,81.0215,81.1103,27832.0
2024-07-11 15:25:00,82.19,82.27,82.09,82.09,27564.0,81.1103,81.1893,81.0116,81.0116,27564.0
2024-07-11 15:30:00,82.13,82.22,82.12,82.12,6558.0,81.0511,81.1399,81.0412,81.0412,6558.0
2024-07-11 15:35:00,82.14,82.33,82.13,82.22,15534.0,81.061,81.2485,81.0511,81.1399,15534.0
2024-07-11 15:40:00,82.16,82.16,82.02,82.02,18217.0,81.0807,81.0807,80.9425,80.9425,18217.0
2024-07-11 15:45:00,82.03,82.23,82.02,82.21,42684.0,80.9524,81.1498,80.9425,81.1301,42684.0
2024-07-11 15:50:00,82.24,82.33,82.2,82.24,56650.0,81.1597,81.2485,81.1202,81.1597,56650.0
2024-07-11 15:55:00,82.24,82.4,82.17,82.17,111228.0,81.1597,81.3176,81.0906,81.0906,111228.0
2024-07-12 09:30:00,82.9,83.05,82.54,83.02,359888.0,81.811,81.959,81.4557,81.9294,359888.0
2024-07-12 09:35:00,83.02,83.19,82.96,83.06,184716.0,81.9294,82.0972,81.8702,81.9689,184716.0
2024-07-12 09:40:00,83.05,83.09,82.9,82.91,86664.0,81.959,81.9985,81.811,81.8209,86664.0
2024-07-12 09:45:00,82.89,82.96,82.63,82.67,194561.0,81.8011,81.8702,81.5445,81.584,194561.0
2024-07-12 09:50:00,82.67,82.75,82.52,82.73,121761.0,81.584,81.663,81.436,81.6432,121761.0
2024-07-12 09:55:00,82.72,82.82,82.62,82.78,69684.0,81.6334,81.732,81.5347,81.6926,69684.0
2024-07-12 10:00:00,82.76,82.83,82.43,82.57,120897.0,81.6728,81.7419,81.3472,81.4853,120897.0
2024-07-12 10:05:00,82.57,82.94,82.57,82.84,144073.0,81.4853,81.8505,81.4853,81.7518,144073.0
2024-07-12 10:10:00,82.86,83.18,82.83,83.17,114508.0,81.7715,82.0873,81.7419,82.0774,114508.0
2024-07-12 10:15:00,83.16,83.43,83.09,83.41,70205.0,82.0676,82.334,81.9985,82.3143,70205.0
2024-07-12 10:20:00,83.42,83.42,83.21,83.25,106156.0,82.3242,82.3242,82.1169,82.1564,106156.0
2024-07-12 10:25:00,83.24,83.39,83.07,83.38,134427.0,82.1465,82.2946,81.9788,82.2847,134427.0
2024-07-12 10:30:00,83.35,83.47,83.24,83.32,77045.0,82.2551,82.3735,82.1465,82.2255,77045.0
2024-07-12 10:35:00,83.33,83.46,83.19,83.29,48965.0,82.2353,82.3636,82.0972,82.1959,48965.0
2024-07-12 10:40:00,83.29,83.45,83.11,83.45,45009.0,82.1959,82.3538,82.0182,82.3538,45009.0
2024-07-12 10:45:00,83.44,83.5,83.4,83.47,50532.0,82.3439,82.4031,82.3044,82.3735,50532.0
2024-07-12 10:50:00,83.45,83.5,83.41,83.47,24859.0,82.3538,82.4031,82.3143,82.3735,24859.0
2024-07-12 10:55:00,83.47,83.66,83.45,83.64,66049.0,82.3735,82.561,82.3538,82.5413,66049.0
2024-07-12 11:00:00,83.66,83.86,83.62,83.8,130656.0,82.561,82.7584,82.5215,82.6992,130656.0
2024-07-12 11:05:00,83.81,84.01,83.8,83.99,83386.0,82.709,82.9064,82.6992,82.8867,83386.0
2024-07-12 11:10:00,84.0,84.03,83.91,84.01,50707.0,82.8965,82.9261,82.8077,82.9064,50707.0
2024-07-12 11:15:00,84.02,84.1,83.97,84.05,136368.0,82.9163,82.9952,82.8669,82.9459,136368.0
2024-07-12 11:20:00,84.08,84.17,83.98,84.17,73407.0,82.9755,83.0643,82.8768,83.0643,73407.0
2024-07-12 11:25:00,84.18,84.26,84.09,84.23,84006.0,83.0742,83.1531,82.9854,83.1235,84006.0
2024-07-12 11:30:00,84.23,84.24,84.0,84.0,190672.0,83.1235,83.1334,82.8965,82.8965,190672.0
2024-07-12 11:35:00,84.01,84.09,83.99,84.05,26824.0,82.9064,82.9854,82.8867,82.9459,26824.0
2024-07-12 11:40:00,84.04,84.11,84.0,84.09,35643.0,82.936,83.0051,82.8965,82.9854,35643.0
2024-07-12 11:45:00,84.08,84.22,84.02,84.22,108065.0,82.9755,83.1136,82.9163,83.1136,108065.0
2024-07-12 11:50:00,84.22,84.28,84.19,84.23,19303.0,83.1136,83.1729,83.084,83.1235,19303.0
2024-07-12 11:55:00,84.2,84.26,84.04,84.04,56826.0,83.0939,83.1531,82.936,82.936,56826.0
2024-07-12 12:00:00,84.03,84.09,83.92,84.06,147792.0,82.9261,82.9854,82.8176,82.9557,147792.0
2024-07-12 12:05:00,84.07,84.07,83.88,83.9,47955.0,82.9656,82.9656,82.7781,82.7979,47955.0
2024-07-12 12:10:00,83.93,83.96,83.84,83.85,16652.0,82.8275,82.8571,82.7386,82.7485,16652.0
2024-07-12 12:15:00,83.86,84.12,83.86,84.06,24440.0,82.7584,83.015,82.7584,82.9557,24440.0
2024-07-12 12:20:00,84.07,84.13,84.01,84.04,9256.0,82.9656,83.0248,82.9064,82.936,9256.0
2024-07-12 12:25:00,84.04,84.04,83.91,83.98,17067.0,82.936,82.936,82.8077,82.8768,17067.0
2024-07-12 12:30:00,84.0,84.01,83.91,83.92,30548.0,82.8965,82.9064,82.8077,82.8176,30548.0
2024-07-12 12:35:00,83.99,84.02,83.95,83.97,31774.0,82.8867,82.9163,82.8472,82.8669,31774.0
2024-07-12 12:40:00,83.95,84.12,83.92,84.11,9949.0,82.8472,83.015,82.8176,83.0051,9949.0
2024-07-12 12:45:00,84.07,84.1,84.02,84.03,10157.0,82.9656,82.9952,82.9163,82.9261,10157.0
2024-07-12 12:50:00,84.02,84.17,83.97,84.17,8159.0,82.9163,83.0643,82.8669,83.0643,8159.0
2024-07-12 12:55:00,84.17,84.33,84.16,84.32,97424.0,83.0643,83.2222,83.0544,83.2123,97424.0
2024-07-12 13:00:00,84.33,84.36,84.29,84.31,55361.0,83.2222,83.2518,83.1827,83.2025,55361.0
2024-07-12 13:05:00,84.32,84.32,84.24,84.28,11797.0,83.2123,83.2123,83.1334,83.1729,11797.0
2024-07-12 13:10:00,84.27,84.47,84.27,84.45,43162.0,83.163,83.3604,83.163,83.3406,43162.0
2024-07-12 13:15:00,84.46,84.52,84.42,84.51,68242.0,83.3505,83.4097,83.311,83.3998,68242.0
2024-07-12 13:20:00,84.52,84.67,84.51,84.64,26926.0,83.4097,83.5577,83.3998,83.5281,26926.0
2024-07-12 13:25:00,84.64,84.74,84.6,84.74,113660.0,83.5281,83.6268,83.4887,83.6268,113660.0
2024-07-12 13:30:00,84.73,84.89,84.65,84.85,101281.0,83.6169,83.7748,83.538,83.7354,101281.0
2024-07-12 13:35:00,84.85,85.01,84.81,84.98,53864.0,83.7354,83.8933,83.6959,83.8637,53864.0
2024-07-12 13:40:00,84.99,85.13,84.92,85.13,54253.0,83.8735,84.0117,83.8045,84.0117,54253.0
2024-07-12 13:45:00,85.11,85.26,85.09,85.24,135788.0,83.992,84.14,83.9722,84.1202,135788.0
2024-07-12 13:50:00,85.23,85.24,85.06,85.11,38634.0,84.1104,84.1202,83.9426,83.992,38634.0
2024-07-12 13:55:00,85.11,85.16,84.85,84.89,43689.0,83.992,84.0413,83.7354,83.7748,43689.0
2024-07-12 14:00:00,84.88,84.93,84.75,84.93,35976.0,83.765,83.8143,83.6367,83.8143,35976.0
2024-07-12 14:05:00,84.94,85.01,84.89,85.01,30311.0,83.8242,83.8933,83.7748,83.8933,30311.0
2024-07-12 14:10:00,85.0,85.04,84.88,84.9,15615.0,83.8834,83.9229,83.765,83.7847,15615.0
2024-07-12 14:15:00,84.92,85.02,84.91,84.95,11147.0,83.8045,83.9031,83.7946,83.8341,11147.0
2024-07-12 14:20:00,84.96,84.96,84.79,84.83,27767.0,83.8439,83.8439,83.6762,83.7156,27767.0
2024-07-12 14:25:00,84.79,84.87,84.76,84.85,15708.0,83.6762,83.7551,83.6466,83.7354,15708.0
2024-07-12 14:30:00,84.87,84.87,84.68,84.7,16251.0,83.7551,83.7551,83.5676,83.5873,16251.0
2024-07-12 14:35:00,84.71,84.77,84.63,84.76,28400.0,83.5972,83.6564,83.5183,83.6466,28400.0
2024-07-12 14:40:00,84.79,84.8,84.68,84.71,11227.0,83.6762,83.686,83.5676,83.5972,11227.0
2024-07-12 14:45:00,84.73,84.77,84.68,84.75,8962.0,83.6169,83.6564,83.5676,83.6367,8962.0
2024-07-12 14:50:00,84.76,84.79,84.71,84.75,14824.0,83.6466,83.6762,83.5972,83.6367,14824.0
2024-07-12 14:55:00,84.74,84.87,84.74,84.85,17774.0,83.6268,83.7551,83.6268,83.7354,17774.0
2024-07-12 15:00:00,84.84,84.97,84.84,84.87,8244.0,83.7255,83.8538,83.7255,83.7551,8244.0
2024-07-12 15:05:00,84.87,84.91,84.79,84.8,25482.0,83.7551,83.7946,83.6762,83.686,25482.0
2024-07-12 15:10:00,84.79,84.87,84.76,84.85,21446.0,83.6762,83.7551,83.6466,83.7354,21446.0
2024-07-12 15:15:00,84.85,84.85,84.78,84.85,16284.0,83.7354,83.7354,83.6663,83.7354,16284.0
2024-07-12 15:20:00,84.84,84.88,84.81,84.84,8937.0,83.7255,83.765,83.6959,83.7255,8937.0
2024-07-12 15:25:00,84.83,84.91,84.77,84.8,34885.0,83.7156,83.7946,83.6564,83.686,34885.0
2024-07-12 15:30:00,84.77,84.8,84.42,84.66,64905.0,83.6564,83.686,83.311,83.5479,64905.0
2024-07-12 15:35:00,84.65,84.65,84.32,84.36,51484.0,83.538,83.538,83.2123,83.2518,51484.0
2024-07-12 15:40:00,84.36,84.36,83.92,84.01,115066.0,83.2518,83.2518,82.8176,82.9064,115066.0
2024-07-12 15:45:00,84.03,84.17,83.9,83.95,40002.0,82.9261,83.0643,82.7979,82.8472,40002.0
2024-07-12 15:50:00,83.94,83.94,83.61,83.9,158471.0,82.8373,82.8373,82.5117,82.7979,158471.0
2024-07-12 15:55:00,83.92,83.92,83.48,83.76,121925.0,82.8176,82.8176,82.3834,82.6597,121925.0
2024-07-15 09:30:00,85.12,85.51,84.89,85.12,217126.0,84.0018,84.3867,83.7748,84.0018,217126.0
2024-07-15 09:35:00,85.12,85.42,85.02,85.31,210401.0,84.0018,84.2979,83.9031,84.1893,210401.0
2024-07-15 09:40:00,85.36,85.4,84.81,85.04,229295.0,84.2387,84.2781,83.6959,83.9229,229295.0
2024-07-15 09:45:00,85.03,85.14,84.69,84.83,164365.0,83.913,84.0216,83.5775,83.7156,164365.0
2024-07-15 09:50:00,84.84,84.85,84.53,84.56,153669.0,83.7255,83.7354,83.4196,83.4492,153669.0
2024-07-15 09:55:00,84.53,84.66,84.47,84.54,105109.0,83.4196,83.5479,83.3604,83.4294,105109.0
2024-07-15 10:00:00,84.54,84.68,84.44,84.63,105553.0,83.4294,83.5676,83.3308,83.5183,105553.0
2024-07-15 10:05:00,84.64,84.88,84.52,84.87,102240.0,83.5281,83.765,83.4097,83.7551,102240.0
2024-07-15 10:10:00,84.86,84.91,84.62,84.66,59198.0,83.7452,83.7946,83.5084,83.5479,59198.0
2024-07-15 10:15:00,84.69,85.01,84.69,84.89,51794.0,83.5775,83.8933,83.5775,83.7748,51794.0
2024-07-15 10:20:00,84.86,84.91,84.67,84.77,35630.0,83.7452,83.7946,83.5577,83.6564,35630.0
2024-07-15 10:25:00,84.78,84.78,84.53,84.65,39672.0,83.6663,83.6663,83.4196,83.538,39672.0
2024-07-15 10:30:00,84.65,84.89,84.62,84.84,42838.0,83.538,83.7748,83.5084,83.7255,42838.0
2024-07-15 10:35:00,84.85,84.85,84.67,84.74,25217.0,83.7354,83.7354,83.5577,83.6268,25217.0
2024-07-15 10:40:00,84.73,85.0,84.69,84.96,47132.0,83.6169,83.8834,83.5775,83.8439,47132.0
2024-07-15 10:45:00,84.96,85.1,84.96,85.1,39417.0,83.8439,83.9821,83.8439,83.9821,39417.0
2024-07-15 10:50:00,85.1,85.1,84.99,85.04,66766.0,83.9821,83.9821,83.8735,83.9229,66766.0
2024-07-15 10:55:00,85.06,85.24,84.98,85.21,56906.0,83.9426,84.1202,83.8637,84.0906,56906.0
2024-07-15 11:00:00,85.21,85.37,85.21,85.37,60398.0,84.0906,84.2485,84.0906,84.2485,60398.0
2024-07-15 11:05:00,85.38,85.43,85.28,85.42,42226.0,84.2584,84.3078,84.1597,84.2979,42226.0
2024-07-15 11:10:00,85.42,85.62,85.42,85.54,45102.0,84.2979,84.4953,84.2979,84.4163,45102.0
2024-07-15 11:15:00,85.54,85.56,85.43,85.47,43838.0,84.4163,84.436,84.3078,84.3472,43838.0
2024-07-15 11:20:00,85.46,85.55,85.4,85.55,38383.0,84.3374,84.4262,84.2781,84.4262,38383.0
2024-07-15 11:25:00,85.55,85.55,85.28,85.28,44454.0,84.4262,84.4262,84.1597,84.1597,44454.0
2024-07-15 11:30:00,85.28,85.31,85.17,85.3,52179.0,84.1597,84.1893,84.0512,84.1795,52179.0
2024-07-15 11:35:00,85.29,85.52,85.25,85.52,32407.0,84.1696,84.3966,84.1301,84.3966,32407.0
2024-07-15 11:40:00,85.48,85.75,85.47,85.71,47066.0,84.3571,84.6235,84.3472,84.5841,47066.0
2024-07-15 11:45:00,85.68,85.77,85.52,85.68,47055.0,84.5545,84.6433,84.3966,84.5545,47055.0
2024-07-15 11:50:00,85.68,85.75,85.63,85.68,26498.0,84.5545,84.6235,84.5051,84.5545,26498.0
2024-07-15 11:55:00,85.67,85.82,85.67,85.78,37249.0,84.5446,84.6926,84.5446,84.6532,37249.0
2024-07-15 12:00:00,85.76,85.76,85.5,85.52,43606.0,84.6334,84.6334,84.3768,84.3966,43606.0
2024-07-15 12:05:00,85.51,85.67,85.47,85.63,41233.0,84.3867,84.5446,84.3472,84.5051,41233.0
2024-07-15 12:10:00,85.63,85.74,85.48,85.56,145738.0,84.5051,84.6137,84.3571,84.436,145738.0
2024-07-15 12:15:00,85.52,85.54,85.41,85.5,26259.0,84.3966,84.4163,84.288,84.3768,26259.0
2024-07-15 12:20:00,85.51,85.58,85.38,85.53,101073.0,84.3867,84.4558,84.2584,84.4064,101073.0
2024-07-15 12:25:00,85.52,85.52,85.33,85.37,29648.0,84.3966,84.3966,84.2091,84.2485,29648.0
2024-07-15 12:30:00,85.36,85.36,85.16,85.16,20609.0,84.2387,84.2387,84.0413,84.0413,20609.0
2024-07-15 12:35:00,85.2,85.25,85.12,85.19,18151.0,84.0808,84.1301,84.0018,84.0709,18151.0
2024-07-15 12:40:00,85.18,85.22,85.0,85.03,82303.0,84.061,84.1005,83.8834,83.913,82303.0
2024-07-15 12:45:00,85.06,85.06,84.84,84.93,35147.0,83.9426,83.9426,83.7255,83.8143,35147.0
2024-07-15 12:50:00,84.95,85.05,84.95,84.99,22003.0,83.8341,83.9327,83.8341,83.8735,22003.0
2024-07-15 12:55:00,85.0,85.12,84.97,85.05,21085.0,83.8834,84.0018,83.8538,83.9327,21085.0
2024-07-15 13:00:00,85.03,85.03,84.72,84.79,56071.0,83.913,83.913,83.6071,83.6762,56071.0
2024-07-15 13:05:00,84.76,85.02,84.74,84.98,31079.0,83.6466,83.9031,83.6268,83.8637,31079.0
2024-07-15 13:10:00,85.05,85.05,84.88,84.95,17041.0,83.9327,83.9327,83.765,83.8341,17041.0
2024-07-15 13:15:00,84.96,85.04,84.89,85.03,58813.0,83.8439,83.9229,83.7748,83.913,58813.0
2024-07-15 13:20:00,85.0,85.19,84.96,85.14,31694.0,83.8834,84.0709,83.8439,84.0216,31694.0
2024-07-15 13:25:00,85.16,85.19,84.8,84.87,74357.0,84.0413,84.0709,83.686,83.7551,74357.0
2024-07-15 13:30:00,84.85,84.85,84.46,84.46,126195.0,83.7354,83.7354,83.3505,83.3505,126195.0
2024-07-15 13:35:00,84.48,84.61,84.46,84.54,22646.0,83.3702,83.4985,83.3505,83.4294,22646.0
2024-07-15 13:40:00,84.52,84.7,84.52,84.63,22230.0,83.4097,83.5873,83.4097,83.5183,22230.0
2024-07-15 13:45:00,84.63,84.68,84.54,84.55,12880.0,83.5183,83.5676,83.4294,83.4393,12880.0
2024-07-15 13:50:00,84.61,84.83,84.6,84.78,61632.0,83.4985,83.7156,83.4887,83.6663,61632.0
2024-07-15 13:55:00,84.77,84.85,84.69,84.72,14353.0,83.6564,83.7354,83.5775,83.6071,14353.0
2024-07-15 14:00:00,84.72,84.74,84.64,84.73,15108.0,83.6071,83.6268,83.5281,83.6169,15108.0
2024-07-15 14:05:00,84.7,84.81,84.66,84.79,14164.0,83.5873,83.6959,83.5479,83.6762,14164.0
2024-07-15 14:10:00,84.8,84.84,84.62,84.67,26472.0,83.686,83.7255,83.5084,83.5577,26472.0
2024-07-15 14:15:00,84.67,84.78,84.64,84.78,7059.0,83.5577,83.6663,83.5281,83.6663,7059.0
2024-07-15 14:20:00,84.77,84.97,84.74,84.93,14120.0,83.6564,83.8538,83.6268,83.8143,14120.0
2024-07-15 14:25:00,84.92,85.09,84.9,85.09,30533.0,83.8045,83.9722,83.7847,83.9722,30533.0
2024-07-15 14:30:00,85.09,85.32,85.03,85.27,57467.0,83.9722,84.1992,83.913,84.1499,57467.0
2024-07-15 14:35:00,85.26,85.28,85.06,85.16,20977.0,84.14,84.1597,83.9426,84.0413,20977.0
2024-07-15 14:40:00,85.18,85.24,85.15,85.22,27660.0,84.061,84.1202,84.0314,84.1005,27660.0
2024-07-15 14:45:00,85.23,85.24,85.16,85.2,15376.0,84.1104,84.1202,84.0413,84.0808,15376.0
2024-07-15 14:50:00,85.18,85.32,85.16,85.27,16734.0,84.061,84.1992,84.0413,84.1499,16734.0
2024-07-15 14:55:00,85.25,85.45,85.23,85.45,22511.0,84.1301,84.3275,84.1104,84.3275,22511.0
2024-07-15 15:00:00,85.43,85.5,85.37,85.45,56453.0,84.3078,84.3768,84.2485,84.3275,56453.0
2024-07-15 15:05:00,85.43,85.53,85.37,85.51,40774.0,84.3078,84.4064,84.2485,84.3867,40774.0
2024-07-15 15:10:00,85.48,85.52,85.47,85.52,4880.0,84.3571,84.3966,84.3472,84.3966,4880.0
2024-07-15 15:15:00,85.51,85.63,85.47,85.6,44596.0,84.3867,84.5051,84.3472,84.4755,44596.0
2024-07-15 15:20:00,85.58,85.72,85.57,85.72,25725.0,84.4558,84.5939,84.4459,84.5939,25725.0
2024-07-15 15:25:00,85.72,85.72,85.48,85.49,49797.0,84.5939,84.5939,84.3571,84.367,49797.0
2024-07-15 15:30:00,85.51,85.55,85.48,85.55,32837.0,84.3867,84.4262,84.3571,84.4262,32837.0
2024-07-15 15:35:00,85.54,85.54,85.13,85.17,41217.0,84.4163,84.4163,84.0117,84.0512,41217.0
2024-07-15 15:40:00,85.11,85.19,84.85,84.89,47286.0,83.992,84.0709,83.7354,83.7748,47286.0
2024-07-15 15:45:00,84.91,84.91,84.66,84.72,27256.0,83.7946,83.7946,83.5479,83.6071,27256.0
2024-07-15 15:50:00,84.72,84.86,84.48,84.84,54993.0,83.6071,83.7452,83.3702,83.7255,54993.0
2024-07-15 15:55:00,84.84,85.05,84.7,85.03,102275.0,83.7255,83.9327,83.5873,83.913,102275.0
2024-07-16 09:30:00,85.97,86.34,85.96,86.22,444730.0,84.8407,85.2058,84.8308,85.0874,444730.0
2024-07-16 09:35:00,86.23,86.45,85.98,86.35,271196.0,85.0972,85.3144,84.8505,85.2157,271196.0
2024-07-16 09:40:00,86.36,86.54,86.29,86.53,104756.0,85.2255,85.4032,85.1565,85.3933,104756.0
2024-07-16 09:45:00,86.56,87.12,86.55,86.96,123762.0,85.4229,85.9756,85.413,85.8177,123762.0
2024-07-16 09:50:00,86.96,87.25,86.84,87.14,140903.0,85.8177,86.1038,85.6992,85.9953,140903.0
2024-07-16 09:55:00,87.13,87.71,87.13,87.67,179101.0,85.9854,86.5578,85.9854,86.5183,179101.0
2024-07-16 10:00:00,87.67,88.03,87.66,87.98,205431.0,86.5183,86.8736,86.5085,86.8243,205431.0
2024-07-16 10:05:00,87.97,88.16,87.96,88.0,156923.0,86.8144,87.0019,86.8045,86.844,156923.0
2024-07-16 10:10:00,88.0,88.06,87.85,87.97,116332.0,86.844,86.9032,86.696,86.8144,116332.0
2024-07-16 10:15:00,87.98,88.25,87.89,88.13,136905.0,86.8243,87.0907,86.7354,86.9723,136905.0
2024-07-16 10:20:00,88.1,88.38,88.07,88.3,94904.0,86.9427,87.219,86.9131,87.1401,94904.0
2024-07-16 10:25:00,88.29,88.45,88.19,88.32,76436.0,87.1302,87.2881,87.0315,87.1598,76436.0
2024-07-16 10:30:00,88.31,88.44,88.15,88.44,62799.0,87.1499,87.2782,86.992,87.2782,62799.0
2024-07-16 10:35:00,88.43,88.62,88.37,88.55,70899.0,87.2683,87.4558,87.2091,87.3868,70899.0
2024-07-16 10:40:00,88.57,88.68,88.42,88.46,57914.0,87.4065,87.5151,87.2585,87.2979,57914.0
2024-07-16 10:45:00,88.44,88.56,88.34,88.56,85377.0,87.2782,87.3966,87.1795,87.3966,85377.0
2024-07-16 10:50:00,88.55,88.7,88.54,88.7,41683.0,87.3868,87.5348,87.3769,87.5348,41683.0
2024-07-16 10:55:00,88.68,88.68,88.57,88.64,88072.0,87.5151,87.5151,87.4065,87.4756,88072.0
2024-07-16 11:00:00,88.64,88.67,88.45,88.63,59488.0,87.4756,87.5052,87.2881,87.4657,59488.0
2024-07-16 11:05:00,88.59,88.81,88.51,88.76,120242.0,87.4262,87.6434,87.3473,87.594,120242.0
2024-07-16 11:10:00,88.76,88.97,88.76,88.8,92520.0,87.594,87.8012,87.594,87.6335,92520.0
2024-07-16 11:15:00,88.8,88.88,88.69,88.86,57115.0,87.6335,87.7124,87.5249,87.6927,57115.0
2024-07-16 11:20:00,88.86,88.88,88.73,88.79,33966.0,87.6927,87.7124,87.5644,87.6236,33966.0
2024-07-16 11:25:00,88.84,88.89,88.7,88.72,65496.0,87.673,87.7223,87.5348,87.5545,65496.0
2024-07-16 11:30:00,88.68,88.7,88.26,88.32,143806.0,87.5151,87.5348,87.1006,87.1598,143806.0
2024-07-16 11:35:00,88.29,88.45,88.2,88.39,52460.0,87.1302,87.2881,87.0414,87.2289,52460.0
2024-07-16 11:40:00,88.35,88.35,88.15,88.18,17821.0,87.1894,87.1894,86.992,87.0216,17821.0
2024-07-16 11:45:00,88.23,88.23,88.03,88.04,48405.0,87.071,87.071,86.8736,86.8835,48405.0
2024-07-16 11:50:00,88.04,88.28,88.02,88.18,43627.0,86.8835,87.1203,86.8637,87.0216,43627.0
2024-07-16 11:55:00,88.18,88.21,88.09,88.16,55618.0,87.0216,87.0512,86.9328,87.0019,55618.0
2024-07-16 12:00:00,88.22,88.43,88.21,88.4,45135.0,87.0611,87.2683,87.0512,87.2387,45135.0
2024-07-16 12:05:00,88.42,88.6,88.39,88.48,57110.0,87.2585,87.4361,87.2289,87.3177,57110.0
2024-07-16 12:10:00,88.49,88.6,88.41,88.57,68346.0,87.3276,87.4361,87.2486,87.4065,68346.0
2024-07-16 12:15:00,88.59,88.65,88.43,88.61,29992.0,87.4262,87.4855,87.2683,87.446,29992.0
2024-07-16 12:20:00,88.6,88.72,88.6,88.71,32749.0,87.4361,87.5545,87.4361,87.5447,32749.0
2024-07-16 12:25:00,88.7,88.71,88.6,88.62,51045.0,87.5348,87.5447,87.4361,87.4558,51045.0
2024-07-16 12:30:00,88.59,88.72,88.56,88.69,32353.0,87.4262,87.5545,87.3966,87.5249,32353.0
2024-07-16 12:35:00,88.71,88.76,88.64,88.69,42438.0,87.5447,87.594,87.4756,87.5249,42438.0
2024-07-16 12:40:00,88.67,88.68,88.54,88.55,41691.0,87.5052,87.5151,87.3769,87.3868,41691.0
2024-07-16 12:45:00,88.54,88.74,88.54,88.72,24551.0,87.3769,87.5743,87.3769,87.5545,24551.0
2024-07-16 12:50:00,88.7,88.71,88.62,88.67,20210.0,87.5348,87.5447,87.4558,87.5052,20210.0
2024-07-16 12:55:00,88.66,88.93,88.65,88.93,26511.0,87.4953,87.7618,87.4855,87.7618,26511.0
2024-07-16 13:00:00,88.92,88.92,88.81,88.88,34256.0,87.7519,87.7519,87.6434,87.7124,34256.0
2024-07-16 13:05:00,88.89,88.99,88.84,88.94,13661.0,87.7223,87.821,87.673,87.7716,13661.0
2024-07-16 13:10:00,88.96,88.98,88.73,88.78,28125.0,87.7914,87.8111,87.5644,87.6137,28125.0
2024-07-16 13:15:00,88.79,88.82,88.59,88.61,101110.0,87.6236,87.6532,87.4262,87.446,101110.0
2024-07-16 13:20:00,88.6,88.68,88.49,88.5,59202.0,87.4361,87.5151,87.3276,87.3374,59202.0
2024-07-16 13:25:00,88.49,88.56,88.48,88.49,49096.0,87.3276,87.3966,87.3177,87.3276,49096.0
2024-07-16 13:30:00,88.47,88.7,88.38,88.7,66536.0,87.3078,87.5348,87.219,87.5348,66536.0
2024-07-16 13:35:00,88.7,88.76,88.66,88.71,33976.0,87.5348,87.594,87.4953,87.5447,33976.0
2024-07-16 13:40:00,88.72,88.82,88.62,88.78,25390.0,87.5545,87.6532,87.4558,87.6137,25390.0
2024-07-16 13:45:00,88.78,88.83,88.69,88.79,21885.0,87.6137,87.6631,87.5249,87.6236,21885.0
2024-07-16 13:50:00,88.79,88.9,88.75,88.89,59567.0,87.6236,87.7322,87.5841,87.7223,59567.0
2024-07-16 13:55:00,88.89,88.98,88.84,88.97,50829.0,87.7223,87.8111,87.673,87.8012,50829.0
2024-07-16 14:00:00,88.95,89.07,88.93,89.04,50850.0,87.7815,87.8999,87.7618,87.8703,50850.0
2024-07-16 14:05:00,89.06,89.21,89.06,89.11,62524.0,87.8901,88.0381,87.8901,87.9394,62524.0
2024-07-16 14:10:00,89.09,89.22,89.08,89.08,73999.0,87.9197,88.048,87.9098,87.9098,73999.0
2024-07-16 14:15:00,89.06,89.07,88.88,88.95,51608.0,87.8901,87.8999,87.7124,87.7815,51608.0
2024-07-16 14:20:00,88.97,89.2,88.94,89.13,31731.0,87.8012,88.0282,87.7716,87.9591,31731.0
2024-07-16 14:25:00,89.11,89.14,89.06,89.06,12996.0,87.9394,87.969,87.8901,87.8901,12996.0
2024-07-16 14:30:00,89.05,89.19,89.02,89.11,25005.0,87.8802,88.0184,87.8506,87.9394,25005.0
2024-07-16 14:35:00,89.1,89.32,89.09,89.25,57223.0,87.9295,88.1467,87.9197,88.0776,57223.0
2024-07-16 14:40:00,89.27,89.29,89.17,89.23,33400.0,88.0973,88.117,87.9986,88.0578,33400.0
2024-07-16 14:45:00,89.2,89.25,89.07,89.23,52837.0,88.0282,88.0776,87.8999,88.0578,52837.0
2024-07-16 14:50:00,89.2,89.47,89.17,89.43,62370.0,88.0282,88.2947,87.9986,88.2552,62370.0
2024-07-16 14:55:00,89.43,89.58,89.4,89.56,79172.0,88.2552,88.4032,88.2256,88.3835,79172.0
2024-07-16 15:00:00,89.57,89.59,89.43,89.5,35072.0,88.3934,88.4131,88.2552,88.3243,35072.0
2024-07-16 15:05:00,89.5,89.5,89.39,89.45,34810.0,88.3243,88.3243,88.2157,88.2749,34810.0
2024-07-16 15:10:00,89.45,89.56,89.42,89.53,23213.0,88.2749,88.3835,88.2453,88.3539,23213.0
2024-07-16 15:15:00,89.5,89.59,89.45,89.59,64757.0,88.3243,88.4131,88.2749,88.4131,64757.0
2024-07-16 15:20:00,89.58,89.58,89.47,89.58,38058.0,88.4032,88.4032,88.2947,88.4032,38058.0
2024-07-16 15:25:00,89.57,89.64,89.52,89.59,21266.0,88.3934,88.4624,88.344,88.4131,21266.0
2024-07-16 15:30:00,89.55,89.6,89.48,89.55,54682.0,88.3736,88.423,88.3045,88.3736,54682.0
2024-07-16 15:35:00,89.56,89.61,89.48,89.58,41475.0,88.3835,88.4328,88.3045,88.4032,41475.0
2024-07-16 15:40:00,89.56,89.59,89.49,89.5,43173.0,88.3835,88.4131,88.3144,88.3243,43173.0
2024-07-16 15:45:00,89.49,89.55,89.34,89.5,52364.0,88.3144,88.3736,88.1664,88.3243,52364.0
2024-07-16 15:50:00,89.5,89.86,89.47,89.77,52499.0,88.3243,88.6796,88.2947,88.5907,52499.0
2024-07-16 15:55:00,89.77,89.79,89.51,89.62,171478.0,88.5907,88.6105,88.3342,88.4427,171478.0
2024-07-17 09:30:00,88.88,90.03,88.86,90.03,369475.0,87.7124,88.8473,87.6927,88.8473,369475.0
2024-07-17 09:35:00,90.04,90.16,89.71,89.85,258310.0,88.8572,88.9756,88.5315,88.6697,258310.0
2024-07-17 09:40:00,89.83,89.93,89.57,89.83,150566.0,88.65,88.7486,88.3934,88.65,150566.0
2024-07-17 09:45:00,89.85,89.95,89.72,89.92,116858.0,88.6697,88.7684,88.5414,88.7388,116858.0
2024-07-17 09:50:00,89.93,90.53,89.9,90.48,192741.0,88.7486,89.3408,88.719,89.2914,192741.0
2024-07-17 09:55:00,90.48,90.48,90.11,90.37,83655.0,89.2914,89.2914,88.9263,89.1829,83655.0
2024-07-17 10:00:00,90.34,90.63,90.12,90.61,102062.0,89.1533,89.4394,88.9361,89.4197,102062.0
2024-07-17 10:05:00,90.56,90.57,90.07,90.08,192180.0,89.3704,89.3802,88.8868,88.8967,192180.0
2024-07-17 10:10:00,90.08,90.68,90.06,90.68,87917.0,88.8967,89.4888,88.8769,89.4888,87917.0
2024-07-17 10:15:00,90.65,90.78,90.36,90.7,96220.0,89.4592,89.5875,89.173,89.5085,96220.0
2024-07-17 10:20:00,90.66,90.76,90.53,90.58,84144.0,89.469,89.5677,89.3408,89.3901,84144.0
2024-07-17 10:25:00,90.53,90.72,90.51,90.64,81974.0,89.3408,89.5283,89.321,89.4493,81974.0
2024-07-17 10:30:00,90.61,90.63,90.38,90.57,91896.0,89.4197,89.4394,89.1927,89.3802,91896.0
2024-07-17 10:35:00,90.56,90.58,90.17,90.24,67859.0,89.3704,89.3901,88.9855,89.0546,67859.0
2024-07-17 10:40:00,90.23,90.44,90.2,90.29,52605.0,89.0447,89.2519,89.0151,89.1039,52605.0
2024-07-17 10:45:00,90.27,90.35,90.02,90.09,58878.0,89.0842,89.1631,88.8375,88.9065,58878.0
2024-07-17 10:50:00,90.1,90.36,90.09,90.24,74496.0,88.9164,89.173,88.9065,89.0546,74496.0
2024-07-17 10:55:00,90.22,90.31,90.04,90.08,44762.0,89.0348,89.1236,88.8572,88.8967,44762.0
2024-07-17 11:00:00,90.06,90.24,90.02,90.08,70010.0,88.8769,89.0546,88.8375,88.8967,70010.0
2024-07-17 11:05:00,90.14,90.27,90.05,90.26,39209.0,88.9559,89.0842,88.8671,89.0743,39209.0
2024-07-17 11:10:00,90.28,90.3,90.12,90.29,36634.0,89.094,89.1138,88.9361,89.1039,36634.0
2024-07-17 11:15:00,90.29,90.49,90.24,90.44,49071.0,89.1039,89.3013,89.0546,89.2519,49071.0
2024-07-17 11:20:00,90.47,90.55,90.3,90.36,59667.0,89.2815,89.3605,89.1138,89.173,59667.0
2024-07-17 11:25:00,90.35,90.54,90.17,90.54,41227.0,89.1631,89.3506,88.9855,89.3506,41227.0
2024-07-17 11:30:00,90.52,90.53,90.36,90.44,24399.0,89.3309,89.3408,89.173,89.2519,24399.0
2024-07-17 11:35:00,90.43,90.66,90.4,90.66,31705.0,89.2421,89.469,89.2125,89.469,31705.0
2024-07-17 11:40:00,90.67,90.85,90.59,90.85,52704.0,89.4789,89.6566,89.4,89.6566,52704.0
2024-07-17 11:45:00,90.85,90.85,90.71,90.85,46534.0,89.6566,89.6566,89.5184,89.6566,46534.0
2024-07-17 11:50:00,90.84,90.86,90.69,90.81,56965.0,89.6467,89.6664,89.4987,89.6171,56965.0
2024-07-17 11:55:00,90.83,91.02,90.82,91.02,44684.0,89.6368,89.8243,89.6269,89.8243,44684.0
2024-07-17 12:00:00,91.01,91.16,90.94,91.0,79668.0,89.8145,89.9625,89.7454,89.8046,79668.0
2024-07-17 12:05:00,90.98,91.09,90.89,91.01,33032.0,89.7848,89.8934,89.696,89.8145,33032.0
2024-07-17 12:10:00,91.03,91.1,90.81,90.83,79023.0,89.8342,89.9033,89.6171,89.6368,79023.0
2024-07-17 12:15:00,90.81,91.0,90.81,90.93,54919.0,89.6171,89.8046,89.6171,89.7355,54919.0
2024-07-17 12:20:00,90.94,91.03,90.92,90.97,42060.0,89.7454,89.8342,89.7256,89.775,42060.0
2024-07-17 12:25:00,90.99,91.1,90.94,90.94,44714.0,89.7947,89.9033,89.7454,89.7454,44714.0
2024-07-17 12:30:00,90.92,90.97,90.8,90.88,37811.0,89.7256,89.775,89.6072,89.6862,37811.0
2024-07-17 12:35:00,90.88,91.08,90.81,90.98,52267.0,89.6862,89.8835,89.6171,89.7848,52267.0
2024-07-17 12:40:00,90.98,91.07,90.96,91.07,26079.0,89.7848,89.8737,89.7651,89.8737,26079.0
2024-07-17 12:45:00,91.07,91.25,91.03,91.21,55193.0,89.8737,90.0513,89.8342,90.0118,55193.0
2024-07-17 12:50:00,91.2,91.22,91.03,91.12,51628.0,90.002,90.0217,89.8342,89.923,51628.0
2024-07-17 12:55:00,91.17,91.31,91.07,91.2,96366.0,89.9723,90.1105,89.8737,90.002,96366.0
2024-07-17 13:00:00,91.15,91.19,90.96,90.99,46600.0,89.9526,89.9921,89.7651,89.7947,46600.0
2024-07-17 13:05:00,90.99,91.01,90.72,90.72,83727.0,89.7947,89.8145,89.5283,89.5283,83727.0
2024-07-17 13:10:00,90.76,90.77,90.58,90.68,28794.0,89.5677,89.5776,89.3901,89.4888,28794.0
2024-07-17 13:15:00,90.64,90.86,90.53,90.75,90762.0,89.4493,89.6664,89.3408,89.5579,90762.0
2024-07-17 13:20:00,90.73,90.75,90.58,90.71,31115.0,89.5381,89.5579,89.3901,89.5184,31115.0
2024-07-17 13:25:00,90.71,90.92,90.7,90.86,48389.0,89.5184,89.7256,89.5085,89.6664,48389.0
2024-07-17 13:30:00,90.86,91.05,90.82,90.83,35841.0,89.6664,89.8539,89.6269,89.6368,35841.0
2024-07-17 13:35:00,90.83,90.97,90.83,90.9,13774.0,89.6368,89.775,89.6368,89.7059,13774.0
2024-07-17 13:40:00,90.92,91.03,90.88,91.0,19648.0,89.7256,89.8342,89.6862,89.8046,19648.0
2024-07-17 13:45:00,90.98,91.11,90.92,90.94,15504.0,89.7848,89.9131,89.7256,89.7454,15504.0
2024-07-17 13:50:00,90.98,91.01,90.89,90.89,19407.0,89.7848,89.8145,89.696,89.696,19407.0
2024-07-17 13:55:00,90.89,90.98,90.86,90.97,13468.0,89.696,89.7848,89.6664,89.775,13468.0
2024-07-17 14:00:00,90.94,90.97,90.74,90.74,24584.0,89.7454,89.775,89.548,89.548,24584.0
2024-07-17 14:05:00,90.75,90.96,90.66,90.87,18822.0,89.5579,89.7651,89.469,89.6763,18822.0
2024-07-17 14:10:00,90.85,91.01,90.85,90.93,17358.0,89.6566,89.8145,89.6566,89.7355,17358.0
2024-07-17 14:15:00,90.94,91.09,90.94,91.06,16771.0,89.7454,89.8934,89.7454,89.8638,16771.0
2024-07-17 14:20:00,91.1,91.17,91.0,91.13,17920.0,89.9033,89.9723,89.8046,89.9329,17920.0
2024-07-17 14:25:00,91.17,91.23,91.06,91.22,23956.0,89.9723,90.0316,89.8638,90.0217,23956.0
2024-07-17 14:30:00,91.19,91.34,91.17,91.26,50364.0,89.9921,90.1401,89.9723,90.0612,50364.0
2024-07-17 14:35:00,91.25,91.29,91.12,91.17,32820.0,90.0513,90.0908,89.923,89.9723,32820.0
2024-07-17 14:40:00,91.16,91.23,91.12,91.2,15934.0,89.9625,90.0316,89.923,90.002,15934.0
2024-07-17 14:45:00,91.16,91.22,91.07,91.13,19433.0,89.9625,90.0217,89.8737,89.9329,19433.0
2024-07-17 14:50:00,91.12,91.2,90.97,91.0,50563.0,89.923,90.002,89.775,89.8046,50563.0
2024-07-17 14:55:00,91.01,91.05,90.95,91.01,52479.0,89.8145,89.8539,89.7552,89.8145,52479.0
2024-07-17 15:00:00,91.0,91.15,90.99,91.01,48578.0,89.8046,89.9526,89.7947,89.8145,48578.0
2024-07-17 15:05:00,91.0,91.04,90.92,90.93,41558.0,89.8046,89.8441,89.7256,89.7355,41558.0
2024-07-17 15:10:00,90.95,91.18,90.91,91.07,40833.0,89.7552,89.9822,89.7158,89.8737,40833.0
2024-07-17 15:15:00,91.06,91.16,91.06,91.14,15357.0,89.8638,89.9625,89.8638,89.9427,15357.0
2024-07-17 15:20:00,91.17,91.38,91.17,91.31,21522.0,89.9723,90.1796,89.9723,90.1105,21522.0
2024-07-17 15:25:00,91.29,91.32,91.23,91.27,47817.0,90.0908,90.1204,90.0316,90.071,47817.0
2024-07-17 15:30:00,91.27,91.3,91.15,91.27,25070.0,90.071,90.1006,89.9526,90.071,25070.0
2024-07-17 15:35:00,91.27,91.31,90.98,90.99,43471.0,90.071,90.1105,89.7848,89.7947,43471.0
2024-07-17 15:40:00,91.0,91.04,90.88,90.93,41959.0,89.8046,89.8441,89.6862,89.7355,41959.0
2024-07-17 15:45:00,90.89,90.99,90.84,90.9,20656.0,89.696,89.7947,89.6467,89.7059,20656.0
2024-07-17 15:50:00,90.91,91.23,90.91,91.04,102535.0,89.7158,90.0316,89.7158,89.8441,102535.0
2024-07-17 15:55:00,91.04,91.33,90.97,91.13,97897.0,89.8441,90.1302,89.775,89.9329,97897.0
2024-07-18 09:30:00,90.25,90.9,90.11,90.83,308268.0,89.0644,89.7059,88.9263,89.6368,308268.0
2024-07-18 09:35:00,90.79,91.19,90.69,91.18,289798.0,89.5973,89.9921,89.4987,89.9822,289798.0
2024-07-18 09:40:00,91.2,91.56,91.14,91.52,190143.0,90.002,90.3572,89.9427,90.3178,190143.0
2024-07-18 09:45:00,91.55,91.56,91.21,91.3,134160.0,90.3474,90.3572,90.0118,90.1006,134160.0
2024-07-18 09:50:00,91.32,91.63,91.12,91.53,94936.0,90.1204,90.4263,89.923,90.3276,94936.0
2024-07-18 09:55:00,91.54,91.93,91.29,91.92,93048.0,90.3375,90.7224,90.0908,90.7125,93048.0
2024-07-18 10:00:00,91.93,92.03,91.79,91.99,135032.0,90.7224,90.8211,90.5842,90.7816,135032.0
2024-07-18 10:05:00,91.96,92.17,91.89,92.08,106896.0,90.752,90.9592,90.6829,90.8704,106896.0
2024-07-18 10:10:00,92.04,92.08,91.82,92.02,109477.0,90.8309,90.8704,90.6138,90.8112,109477.0
2024-07-18 10:15:00,92.05,92.26,92.04,92.06,92830.0,90.8408,91.048,90.8309,90.8507,92830.0
2024-07-18 10:20:00,92.1,92.19,91.98,92.18,64334.0,90.8901,90.979,90.7717,90.9691,64334.0
2024-07-18 10:25:00,92.19,92.36,92.14,92.29,70030.0,90.979,91.1467,90.9296,91.0776,70030.0
2024-07-18 10:30:00,92.27,92.28,91.71,91.72,120738.0,91.0579,91.0678,90.5053,90.5151,120738.0
2024-07-18 10:35:00,91.74,91.75,91.43,91.55,146055.0,90.5349,90.5447,90.2289,90.3474,146055.0
2024-07-18 10:40:00,91.55,91.55,91.2,91.37,167253.0,90.3474,90.3474,90.002,90.1697,167253.0
2024-07-18 10:45:00,91.28,91.47,90.97,91.21,128169.0,90.0809,90.2684,89.775,90.0118,128169.0
2024-07-18 10:50:00,91.21,91.52,90.98,91.42,95249.0,90.0118,90.3178,89.7848,90.2191,95249.0
2024-07-18 10:55:00,91.48,91.53,91.1,91.2,77264.0,90.2783,90.3276,89.9033,90.002,77264.0
2024-07-18 11:00:00,91.19,91.39,91.13,91.16,65460.0,89.9921,90.1895,89.9329,89.9625,65460.0
2024-07-18 11:05:00,91.17,91.4,90.97,91.01,55443.0,89.9723,90.1993,89.775,89.8145,55443.0
2024-07-18 11:10:00,90.99,90.99,90.56,90.61,78509.0,89.7947,89.7947,89.3704,89.4197,78509.0
2024-07-18 11:15:00,90.61,90.68,90.45,90.5,77951.0,89.4197,89.4888,89.2618,89.3112,77951.0
2024-07-18 11:20:00,90.49,90.53,90.33,90.34,53781.0,89.3013,89.3408,89.1434,89.1533,53781.0
2024-07-18 11:25:00,90.34,90.45,90.22,90.26,58578.0,89.1533,89.2618,89.0348,89.0743,58578.0
2024-07-18 11:30:00,90.26,90.41,90.11,90.11,51618.0,89.0743,89.2223,88.9263,88.9263,51618.0
2024-07-18 11:35:00,90.08,90.31,89.89,89.89,90842.0,88.8967,89.1236,88.7092,88.7092,90842.0
2024-07-18 11:40:00,89.97,90.2,89.9,89.9,43621.0,88.7881,89.0151,88.719,88.719,43621.0
2024-07-18 11:45:00,89.91,89.95,89.58,89.59,54684.0,88.7289,88.7684,88.4032,88.4131,54684.0
2024-07-18 11:50:00,89.64,89.8,89.58,89.61,48039.0,88.4624,88.6203,88.4032,88.4328,48039.0
2024-07-18 11:55:00,89.61,89.63,89.4,89.47,64061.0,88.4328,88.4526,88.2256,88.2947,64061.0
2024-07-18 12:00:00,89.48,89.59,89.42,89.53,21956.0,88.3045,88.4131,88.2453,88.3539,21956.0
2024-07-18 12:05:00,89.51,89.62,89.39,89.53,42186.0,88.3342,88.4427,88.2157,88.3539,42186.0
2024-07-18 12:10:00,89.45,89.46,89.12,89.12,48052.0,88.2749,88.2848,87.9493,87.9493,48052.0
2024-07-18 12:15:00,89.11,89.13,88.92,89.0,25136.0,87.9394,87.9591,87.7519,87.8309,25136.0
2024-07-18 12:20:00,89.0,89.1,88.86,88.87,22453.0,87.8309,87.9295,87.6927,87.7026,22453.0
2024-07-18 12:25:00,88.88,88.97,88.8,88.85,18238.0,87.7124,87.8012,87.6335,87.6828,18238.0
2024-07-18 12:30:00,88.83,89.29,88.78,89.29,51079.0,87.6631,88.117,87.6137,88.117,51079.0
2024-07-18 12:35:00,89.28,89.28,89.1,89.21,27783.0,88.1072,88.1072,87.9295,88.0381,27783.0
2024-07-18 12:40:00,89.17,89.2,89.03,89.17,27479.0,87.9986,88.0282,87.8605,87.9986,27479.0
2024-07-18 12:45:00,89.19,89.28,89.11,89.11,40904.0,88.0184,88.1072,87.9394,87.9394,40904.0
2024-07-18 12:50:00,89.14,89.25,89.12,89.2,18428.0,87.969,88.0776,87.9493,88.0282,18428.0
2024-07-18 12:55:00,89.19,89.27,89.1,89.27,21515.0,88.0184,88.0973,87.9295,88.0973,21515.0
2024-07-18 13:00:00,89.26,89.42,89.22,89.31,25500.0,88.0874,88.2453,88.048,88.1368,25500.0
2024-07-18 13:05:00,89.28,89.34,89.12,89.14,17997.0,88.1072,88.1664,87.9493,87.969,17997.0
2024-07-18 13:10:00,89.24,89.41,89.24,89.4,8739.0,88.0677,88.2355,88.0677,88.2256,8739.0
2024-07-18 13:15:00,89.33,89.42,89.25,89.31,13512.0,88.1565,88.2453,88.0776,88.1368,13512.0
2024-07-18 13:20:00,89.33,89.38,89.25,89.34,16270.0,88.1565,88.2059,88.0776,88.1664,16270.0
2024-07-18 13:25:00,89.28,89.38,89.2,89.38,25745.0,88.1072,88.2059,88.0282,88.2059,25745.0
2024-07-18 13:30:00,89.44,89.5,89.36,89.37,5615.0,88.2651,88.3243,88.1861,88.196,5615.0
2024-07-18 13:35:00,89.37,89.42,89.27,89.32,17067.0,88.196,88.2453,88.0973,88.1467,17067.0
2024-07-18 13:40:00,89.34,89.38,89.22,89.25,12251.0,88.1664,88.2059,88.048,88.0776,12251.0
2024-07-18 13:45:00,89.25,89.42,89.25,89.4,9412.0,88.0776,88.2453,88.0776,88.2256,9412.0
2024-07-18 13:50:00,89.36,89.36,89.06,89.08,9315.0,88.1861,88.1861,87.8901,87.9098,9315.0
2024-07-18 13:55:00,89.04,89.04,88.84,88.88,69597.0,87.8703,87.8703,87.673,87.7124,69597.0
2024-07-18 14:00:00,88.86,88.87,88.57,88.6,29256.0,87.6927,87.7026,87.4065,87.4361,29256.0
2024-07-18 14:05:00,88.6,88.73,88.43,88.47,29844.0,87.4361,87.5644,87.2683,87.3078,29844.0
2024-07-18 14:10:00,88.49,88.5,88.28,88.32,24051.0,87.3276,87.3374,87.1203,87.1598,24051.0
2024-07-18 14:15:00,88.33,88.4,88.25,88.27,32965.0,87.1697,87.2387,87.0907,87.1104,32965.0
2024-07-18 14:20:00,88.25,88.44,88.17,88.44,74482.0,87.0907,87.2782,87.0118,87.2782,74482.0
2024-07-18 14:25:00,88.39,88.39,87.99,87.99,24941.0,87.2289,87.2289,86.8341,86.8341,24941.0
2024-07-18 14:30:00,87.98,88.26,87.98,88.15,33485.0,86.8243,87.1006,86.8243,86.992,33485.0
2024-07-18 14:35:00,88.18,88.19,87.91,87.92,8485.0,87.0216,87.0315,86.7552,86.765,8485.0
2024-07-18 14:40:00,87.92,88.05,87.89,87.92,7902.0,86.765,86.8933,86.7354,86.765,7902.0
2024-07-18 14:45:00,87.9,88.08,87.9,87.9,17493.0,86.7453,86.9229,86.7453,86.7453,17493.0
2024-07-18 14:50:00,87.93,88.04,87.71,87.96,41854.0,86.7749,86.8835,86.5578,86.8045,41854.0
2024-07-18 14:55:00,88.0,88.14,87.99,88.11,25761.0,86.844,86.9822,86.8341,86.9525,25761.0
2024-07-18 15:00:00,88.09,88.23,87.99,88.04,19857.0,86.9328,87.071,86.8341,86.8835,19857.0
2024-07-18 15:05:00,88.06,88.12,87.88,88.0,13777.0,86.9032,86.9624,86.7256,86.844,13777.0
2024-07-18 15:10:00,87.95,87.95,87.35,87.51,73067.0,86.7946,86.7946,86.2025,86.3604,73067.0
2024-07-18 15:15:00,87.52,87.67,87.36,87.4,38508.0,86.3703,86.5183,86.2124,86.2519,38508.0
2024-07-18 15:20:00,87.4,87.42,87.24,87.25,67215.0,86.2519,86.2716,86.094,86.1038,67215.0
2024-07-18 15:25:00,87.18,87.59,87.16,87.44,32016.0,86.0348,86.4394,86.015,86.2913,32016.0
2024-07-18 15:30:00,87.45,87.58,87.37,87.49,30084.0,86.3012,86.4295,86.2223,86.3407,30084.0
2024-07-18 15:35:00,87.53,87.73,87.44,87.6,50863.0,86.3802,86.5775,86.2913,86.4492,50863.0
2024-07-18 15:40:00,87.72,87.88,87.62,87.83,34611.0,86.5677,86.7256,86.469,86.6762,34611.0
2024-07-18 15:45:00,87.83,88.22,87.79,88.22,45435.0,86.6762,87.0611,86.6368,87.0611,45435.0
2024-07-18 15:50:00,88.21,88.3,87.69,87.69,64610.0,87.0512,87.1401,86.5381,86.5381,64610.0
2024-07-18 15:55:00,87.68,87.96,87.48,87.58,109310.0,86.5282,86.8045,86.3308,86.4295,109310.0
2024-07-19 09:30:00,86.78,87.21,85.97,86.15,430937.0,85.64,86.0644,84.8407,85.0183,430937.0
2024-07-19 09:35:00,86.16,86.34,85.76,86.26,250935.0,85.0282,85.2058,84.6334,85.1268,250935.0
2024-07-19 09:40:00,86.24,86.79,86.22,86.42,221153.0,85.1071,85.6499,85.0874,85.2847,221153.0
2024-07-19 09:45:00,86.39,86.6,86.24,86.37,161758.0,85.2551,85.4624,85.1071,85.2354,161758.0
2024-07-19 09:50:00,86.39,86.42,85.95,86.17,90585.0,85.2551,85.2847,84.8209,85.038,90585.0
2024-07-19 09:55:00,86.21,86.57,86.18,86.51,49930.0,85.0775,85.4328,85.0479,85.3736,49930.0
2024-07-19 10:00:00,86.47,86.69,86.32,86.38,97970.0,85.3341,85.5512,85.1861,85.2453,97970.0
2024-07-19 10:05:00,86.31,86.5,86.26,86.45,74325.0,85.1762,85.3637,85.1268,85.3144,74325.0
2024-07-19 10:10:00,86.46,86.63,86.19,86.19,71085.0,85.3242,85.492,85.0578,85.0578,71085.0
2024-07-19 10:15:00,86.16,86.33,86.15,86.33,47036.0,85.0282,85.1959,85.0183,85.1959,47036.0
2024-07-19 10:20:00,86.29,86.37,86.07,86.09,37332.0,85.1565,85.2354,84.9393,84.9591,37332.0
2024-07-19 10:25:00,86.13,86.13,85.6,85.62,55921.0,84.9986,84.9986,84.4755,84.4953,55921.0
2024-07-19 10:30:00,85.61,85.91,85.49,85.74,88792.0,84.4854,84.7814,84.367,84.6137,88792.0
2024-07-19 10:35:00,85.73,86.02,85.72,85.95,57550.0,84.6038,84.89,84.5939,84.8209,57550.0
2024-07-19 10:40:00,85.92,85.95,85.62,85.7,53465.0,84.7913,84.8209,84.4953,84.5742,53465.0
2024-07-19 10:45:00,85.67,85.84,85.67,85.71,52077.0,84.5446,84.7124,84.5446,84.5841,52077.0
2024-07-19 10:50:00,85.71,85.84,85.54,85.81,59653.0,84.5841,84.7124,84.4163,84.6828,59653.0
2024-07-19 10:55:00,85.81,85.87,85.64,85.67,21818.0,84.6828,84.742,84.515,84.5446,21818.0
2024-07-19 11:00:00,85.69,85.92,85.69,85.71,90510.0,84.5643,84.7913,84.5643,84.5841,90510.0
2024-07-19 11:05:00,85.65,85.69,85.51,85.54,36094.0,84.5249,84.5643,84.3867,84.4163,36094.0
2024-07-19 11:10:00,85.57,85.57,85.15,85.15,62504.0,84.4459,84.4459,84.0314,84.0314,62504.0
2024-07-19 11:15:00,85.2,85.36,85.1,85.26,36252.0,84.0808,84.2387,83.9821,84.14,36252.0
2024-07-19 11:20:00,85.29,85.47,85.16,85.22,74378.0,84.1696,84.3472,84.0413,84.1005,74378.0
2024-07-19 11:25:00,85.19,85.2,84.82,84.82,51767.0,84.0709,84.0808,83.7058,83.7058,51767.0
2024-07-19 11:30:00,84.87,84.9,84.67,84.84,73404.0,83.7551,83.7847,83.5577,83.7255,73404.0
2024-07-19 11:35:00,84.85,84.97,84.78,84.96,40097.0,83.7354,83.8538,83.6663,83.8439,40097.0
2024-07-19 11:40:00,84.99,85.02,84.77,84.79,48432.0,83.8735,83.9031,83.6564,83.6762,48432.0
2024-07-19 11:45:00,84.8,85.15,84.74,85.1,54143.0,83.686,84.0314,83.6268,83.9821,54143.0
2024-07-19 11:50:00,85.12,85.2,84.97,85.08,124238.0,84.0018,84.0808,83.8538,83.9624,124238.0
2024-07-19 11:55:00,85.02,85.51,85.0,85.51,91731.0,83.9031,84.3867,83.8834,84.3867,91731.0
2024-07-19 12:00:00,85.49,85.65,85.46,85.58,24538.0,84.367,84.5249,84.3374,84.4558,24538.0
2024-07-19 12:05:00,85.57,85.91,85.56,85.8,30171.0,84.4459,84.7814,84.436,84.6729,30171.0
2024-07-19 12:10:00,85.79,85.89,85.63,85.8,67659.0,84.663,84.7617,84.5051,84.6729,67659.0
2024-07-19 12:15:00,85.81,85.96,85.8,85.86,37591.0,84.6828,84.8308,84.6729,84.7321,37591.0
2024-07-19 12:20:00,85.84,85.85,85.47,85.48,26282.0,84.7124,84.7222,84.3472,84.3571,26282.0
2024-07-19 12:25:00,85.47,85.56,85.31,85.34,24825.0,84.3472,84.436,84.1893,84.2189,24825.0
2024-07-19 12:30:00,85.35,85.38,85.19,85.32,16302.0,84.2288,84.2584,84.0709,84.1992,16302.0
2024-07-19 12:35:00,85.33,85.44,85.11,85.28,18482.0,84.2091,84.3176,83.992,84.1597,18482.0
2024-07-19 12:40:00,85.31,85.4,85.17,85.17,49412.0,84.1893,84.2781,84.0512,84.0512,49412.0
2024-07-19 12:45:00,85.13,85.18,85.04,85.04,14083.0,84.0117,84.061,83.9229,83.9229,14083.0
2024-07-19 12:50:00,85.09,85.18,84.95,84.98,41676.0,83.9722,84.061,83.8341,83.8637,41676.0
2024-07-19 12:55:00,85.05,85.17,84.92,84.97,29654.0,83.9327,84.0512,83.8045,83.8538,29654.0
2024-07-19 13:00:00,84.96,84.99,84.78,84.9,51476.0,83.8439,83.8735,83.6663,83.7847,51476.0
2024-07-19 13:05:00,84.92,85.02,84.85,85.02,19925.0,83.8045,83.9031,83.7354,83.9031,19925.0
2024-07-19 13:10:00,85.0,85.03,84.82,84.82,14797.0,83.8834,83.913,83.7058,83.7058,14797.0
2024-07-19 13:15:00,84.83,84.87,84.68,84.73,13317.0,83.7156,83.7551,83.5676,83.6169,13317.0
2024-07-19 13:20:00,84.76,84.81,84.58,84.66,14412.0,83.6466,83.6959,83.4689,83.5479,14412.0
2024-07-19 13:25:00,84.71,84.88,84.71,84.75,33512.0,83.5972,83.765,83.5972,83.6367,33512.0
2024-07-19 13:30:00,84.73,84.77,84.59,84.69,20960.0,83.6169,83.6564,83.4788,83.5775,20960.0
2024-07-19 13:35:00,84.69,84.94,84.67,84.83,16122.0,83.5775,83.8242,83.5577,83.7156,16122.0
2024-07-19 13:40:00,84.81,84.81,84.58,84.63,17772.0,83.6959,83.6959,83.4689,83.5183,17772.0
2024-07-19 13:45:00,84.7,85.03,84.7,85.0,36585.0,83.5873,83.913,83.5873,83.8834,36585.0
2024-07-19 13:50:00,84.95,84.99,84.82,84.93,36294.0,83.8341,83.8735,83.7058,83.8143,36294.0
2024-07-19 13:55:00,84.98,85.2,84.98,85.2,12097.0,83.8637,84.0808,83.8637,84.0808,12097.0
2024-07-19 14:00:00,85.17,85.26,85.05,85.07,19798.0,84.0512,84.14,83.9327,83.9525,19798.0
2024-07-19 14:05:00,85.08,85.28,85.08,85.23,16213.0,83.9624,84.1597,83.9624,84.1104,16213.0
2024-07-19 14:10:00,85.2,85.29,85.14,85.21,51544.0,84.0808,84.1696,84.0216,84.0906,51544.0
2024-07-19 14:15:00,85.24,85.34,85.17,85.22,16636.0,84.1202,84.2189,84.0512,84.1005,16636.0
2024-07-19 14:20:00,85.22,85.22,85.04,85.11,31011.0,84.1005,84.1005,83.9229,83.992,31011.0
2024-07-19 14:25:00,85.1,85.23,84.98,85.04,22039.0,83.9821,84.1104,83.8637,83.9229,22039.0
2024-07-19 14:30:00,85.02,85.17,84.97,85.07,7816.0,83.9031,84.0512,83.8538,83.9525,7816.0
2024-07-19 14:35:00,85.18,85.18,84.96,84.96,9490.0,84.061,84.061,83.8439,83.8439,9490.0
2024-07-19 14:40:00,84.98,85.04,84.82,84.83,10147.0,83.8637,83.9229,83.7058,83.7156,10147.0
2024-07-19 14:45:00,84.89,84.95,84.77,84.93,46701.0,83.7748,83.8341,83.6564,83.8143,46701.0
2024-07-19 14:50:00,84.95,85.16,84.95,85.07,32464.0,83.8341,84.0413,83.8341,83.9525,32464.0
2024-07-19 14:55:00,85.13,85.2,85.02,85.15,46011.0,84.0117,84.0808,83.9031,84.0314,46011.0
2024-07-19 15:00:00,85.18,85.62,85.17,85.58,41300.0,84.061,84.4953,84.0512,84.4558,41300.0
2024-07-19 15:05:00,85.57,85.58,85.38,85.47,27255.0,84.4459,84.4558,84.2584,84.3472,27255.0
2024-07-19 15:10:00,85.46,85.6,85.45,85.53,12655.0,84.3374,84.4755,84.3275,84.4064,12655.0
2024-07-19 15:15:00,85.57,85.65,85.4,85.62,33682.0,84.4459,84.5249,84.2781,84.4953,33682.0
2024-07-19 15:20:00,85.62,85.75,85.59,85.63,35843.0,84.4953,84.6235,84.4657,84.5051,35843.0
2024-07-19 15:25:00,85.6,85.66,85.46,85.48,89581.0,84.4755,84.5347,84.3374,84.3571,89581.0
2024-07-19 15:30:00,85.51,85.54,85.19,85.25,40555.0,84.3867,84.4163,84.0709,84.1301,40555.0
2024-07-19 15:35:00,85.28,85.33,84.95,84.97,84781.0,84.1597,84.2091,83.8341,83.8538,84781.0
2024-07-19 15:40:00,85.06,85.1,84.86,84.86,11609.0,83.9426,83.9821,83.7452,83.7452,11609.0
2024-07-19 15:45:00,84.88,85.03,84.88,85.0,53044.0,83.765,83.913,83.765,83.8834,53044.0
2024-07-19 15:50:00,85.0,85.2,84.89,84.89,140804.0,83.8834,84.0808,83.7748,83.7748,140804.0
2024-07-19 15:55:00,84.89,85.21,84.76,85.2,172052.0,83.7748,84.0906,83.6466,84.0808,172052.0
2024-07-22 09:30:00,85.85,86.24,85.72,86.11,346636.0,84.7222,85.1071,84.5939,84.9788,346636.0
2024-07-22 09:35:00,86.1,86.27,85.8,85.99,193359.0,84.969,85.1367,84.6729,84.8604,193359.0
2024-07-22 09:40:00,86.02,86.1,85.55,85.55,137256.0,84.89,84.969,84.4262,84.4262,137256.0
2024-07-22 09:45:00,85.6,85.64,85.37,85.55,152104.0,84.4755,84.515,84.2485,84.4262,152104.0
2024-07-22 09:50:00,85.57,85.88,85.55,85.7,157307.0,84.4459,84.7518,84.4262,84.5742,157307.0
2024-07-22 09:55:00,85.69,85.7,85.04,85.09,119486.0,84.5643,84.5742,83.9229,83.9722,119486.0
2024-07-22 10:00:00,85.1,85.1,84.75,84.81,138269.0,83.9821,83.9821,83.6367,83.6959,138269.0
2024-07-22 10:05:00,84.82,84.9,84.73,84.82,66189.0,83.7058,83.7847,83.6169,83.7058,66189.0
2024-07-22 10:10:00,84.85,85.19,84.79,85.19,90380.0,83.7354,84.0709,83.6762,84.0709,90380.0
2024-07-22 10:15:00,85.18,85.34,85.08,85.34,94262.0,84.061,84.2189,83.9624,84.2189,94262.0
2024-07-22 10:20:00,85.32,85.5,85.27,85.49,53345.0,84.1992,84.3768,84.1499,84.367,53345.0
2024-07-22 10:25:00,85.5,85.63,85.36,85.63,53674.0,84.3768,84.5051,84.2387,84.5051,53674.0
2024-07-22 10:30:00,85.63,85.79,85.54,85.77,63600.0,84.5051,84.663,84.4163,84.6433,63600.0
2024-07-22 10:35:00,85.77,86.07,85.75,86.05,83661.0,84.6433,84.9393,84.6235,84.9196,83661.0
2024-07-22 10:40:00,86.04,86.3,86.04,86.29,61475.0,84.9097,85.1663,84.9097,85.1565,61475.0
2024-07-22 10:45:00,86.31,86.31,86.08,86.17,71965.0,85.1762,85.1762,84.9492,85.038,71965.0
2024-07-22 10:50:00,86.17,86.17,85.86,85.95,51210.0,85.038,85.038,84.7321,84.8209,51210.0
2024-07-22 10:55:00,85.94,86.18,85.85,86.14,50850.0,84.8111,85.0479,84.7222,85.0084,50850.0
2024-07-22 11:00:00,86.16,86.3,86.09,86.25,43061.0,85.0282,85.1663,84.9591,85.117,43061.0
2024-07-22 11:05:00,86.24,86.31,85.85,85.85,49182.0,85.1071,85.1762,84.7222,84.7222,49182.0
2024-07-22 11:10:00,85.83,86.03,85.74,85.94,50904.0,84.7025,84.8999,84.6137,84.8111,50904.0
2024-07-22 11:15:00,85.95,86.02,85.62,85.7,60521.0,84.8209,84.89,84.4953,84.5742,60521.0
2024-07-22 11:20:00,85.7,85.81,85.49,85.53,57421.0,84.5742,84.6828,84.367,84.4064,57421.0
2024-07-22 11:25:00,85.52,85.62,85.29,85.29,61167.0,84.3966,84.4953,84.1696,84.1696,61167.0
2024-07-22 11:30:00,85.28,85.32,85.1,85.24,57022.0,84.1597,84.1992,83.9821,84.1202,57022.0
2024-07-22 11:35:00,85.23,85.25,85.08,85.13,27064.0,84.1104,84.1301,83.9624,84.0117,27064.0
2024-07-22 11:40:00,85.15,85.18,84.9,85.15,60236.0,84.0314,84.061,83.7847,84.0314,60236.0
2024-07-22 11:45:00,85.12,85.12,84.95,84.98,64117.0,84.0018,84.0018,83.8341,83.8637,64117.0
2024-07-22 11:50:00,84.98,85.2,84.94,85.18,48126.0,83.8637,84.0808,83.8242,84.061,48126.0
2024-07-22 11:55:00,85.16,85.16,85.05,85.12,32886.0,84.0413,84.0413,83.9327,84.0018,32886.0
2024-07-22 12:00:00,85.12,85.25,85.08,85.08,27799.0,84.0018,84.1301,83.9624,83.9624,27799.0
2024-07-22 12:05:00,85.09,85.31,85.05,85.27,97750.0,83.9722,84.1893,83.9327,84.1499,97750.0
2024-07-22 12:10:00,85.29,85.37,85.18,85.26,32833.0,84.1696,84.2485,84.061,84.14,32833.0
2024-07-22 12:15:00,85.26,85.34,85.22,85.31,12406.0,84.14,84.2189,84.1005,84.1893,12406.0
2024-07-22 12:20:00,85.32,85.33,85.18,85.21,31006.0,84.1992,84.2091,84.061,84.0906,31006.0
2024-07-22 12:25:00,85.24,85.24,85.09,85.11,26082.0,84.1202,84.1202,83.9722,83.992,26082.0
2024-07-22 12:30:00,85.05,85.09,84.92,85.06,25725.0,83.9327,83.9722,83.8045,83.9426,25725.0
2024-07-22 12:35:00,85.05,85.24,85.03,85.18,32986.0,83.9327,84.1202,83.913,84.061,32986.0
2024-07-22 12:40:00,85.16,85.16,85.07,85.11,17955.0,84.0413,84.0413,83.9525,83.992,17955.0
2024-07-22 12:45:00,85.09,85.13,85.04,85.11,12307.0,83.9722,84.0117,83.9229,83.992,12307.0
2024-07-22 12:50:00,85.12,85.52,85.1,85.52,39479.0,84.0018,84.3966,83.9821,84.3966,39479.0
2024-07-22 12:55:00,85.56,85.68,85.53,85.67,42179.0,84.436,84.5545,84.4064,84.5446,42179.0
2024-07-22 13:00:00,85.71,85.91,85.7,85.91,13711.0,84.5841,84.7814,84.5742,84.7814,13711.0
2024-07-22 13:05:00,85.91,85.94,85.81,85.83,23436.0,84.7814,84.8111,84.6828,84.7025,23436.0
2024-07-22 13:10:00,85.83,85.92,85.71,85.89,11395.0,84.7025,84.7913,84.5841,84.7617,11395.0
2024-07-22 13:15:00,85.89,85.99,85.82,85.99,13154.0,84.7617,84.8604,84.6926,84.8604,13154.0
2024-07-22 13:20:00,86.0,86.0,85.77,85.86,21523.0,84.8703,84.8703,84.6433,84.7321,21523.0
2024-07-22 13:25:00,85.84,85.91,85.76,85.76,8471.0,84.7124,84.7814,84.6334,84.6334,8471.0
2024-07-22 13:30:00,85.81,86.0,85.78,86.0,35987.0,84.6828,84.8703,84.6532,84.8703,35987.0
2024-07-22 13:35:00,85.97,85.97,85.64,85.77,28633.0,84.8407,84.8407,84.515,84.6433,28633.0
2024-07-22 13:40:00,85.78,85.81,85.69,85.75,17637.0,84.6532,84.6828,84.5643,84.6235,17637.0
2024-07-22 13:45:00,85.73,85.9,85.69,85.81,46611.0,84.6038,84.7716,84.5643,84.6828,46611.0
2024-07-22 13:50:00,85.82,85.82,85.72,85.81,15888.0,84.6926,84.6926,84.5939,84.6828,15888.0
2024-07-22 13:55:00,85.82,85.91,85.76,85.86,29631.0,84.6926,84.7814,84.6334,84.7321,29631.0
2024-07-22 14:00:00,85.89,85.9,85.68,85.69,51073.0,84.7617,84.7716,84.5545,84.5643,51073.0
2024-07-22 14:05:00,85.69,85.8,85.63,85.8,25537.0,84.5643,84.6729,84.5051,84.6729,25537.0
2024-07-22 14:10:00,85.76,85.76,85.54,85.63,18765.0,84.6334,84.6334,84.4163,84.5051,18765.0
2024-07-22 14:15:00,85.64,85.71,85.6,85.66,17488.0,84.515,84.5841,84.4755,84.5347,17488.0
2024-07-22 14:20:00,85.63,85.76,85.6,85.76,22049.0,84.5051,84.6334,84.4755,84.6334,22049.0
2024-07-22 14:25:00,85.78,85.81,85.68,85.7,15354.0,84.6532,84.6828,84.5545,84.5742,15354.0
2024-07-22 14:30:00,85.76,85.96,85.75,85.93,21626.0,84.6334,84.8308,84.6235,84.8012,21626.0
2024-07-22 14:35:00,85.94,86.08,85.89,86.02,15208.0,84.8111,84.9492,84.7617,84.89,15208.0
2024-07-22 14:40:00,86.01,86.13,85.99,86.11,32905.0,84.8801,84.9986,84.8604,84.9788,32905.0
2024-07-22 14:45:00,86.1,86.11,85.96,85.97,22223.0,84.969,84.9788,84.8308,84.8407,22223.0
2024-07-22 14:50:00,85.98,86.08,85.97,86.06,30253.0,84.8505,84.9492,84.8407,84.9295,30253.0
2024-07-22 14:55:00,86.06,86.06,85.92,86.02,20392.0,84.9295,84.9295,84.7913,84.89,20392.0
2024-07-22 15:00:00,85.99,85.99,85.72,85.9,36696.0,84.8604,84.8604,84.5939,84.7716,36696.0
2024-07-22 15:05:00,85.89,85.97,85.8,85.95,20397.0,84.7617,84.8407,84.6729,84.8209,20397.0
2024-07-22 15:10:00,85.92,86.06,85.92,85.97,20514.0,84.7913,84.9295,84.7913,84.8407,20514.0
2024-07-22 15:15:00,85.97,86.02,85.91,85.92,27802.0,84.8407,84.89,84.7814,84.7913,27802.0
2024-07-22 15:20:00,85.89,86.04,85.89,86.01,11907.0,84.7617,84.9097,84.7617,84.8801,11907.0
2024-07-22 15:25:00,86.03,86.07,85.95,86.03,18766.0,84.8999,84.9393,84.8209,84.8999,18766.0
2024-07-22 15:30:00,86.02,86.19,86.01,86.09,31299.0,84.89,85.0578,84.8801,84.9591,31299.0
2024-07-22 15:35:00,86.09,86.16,86.05,86.15,41156.0,84.9591,85.0282,84.9196,85.0183,41156.0
2024-07-22 15:40:00,86.14,86.14,85.97,85.99,18621.0,85.0084,85.0084,84.8407,84.8604,18621.0
2024-07-22 15:45:00,86.02,86.02,85.87,85.87,11336.0,84.89,84.89,84.742,84.742,11336.0
2024-07-22 15:50:00,85.86,86.06,85.82,85.91,47040.0,84.7321,84.9295,84.6926,84.7814,47040.0
2024-07-22 15:55:00,85.92,86.09,85.79,85.96,83740.0,84.7913,84.9591,84.663,84.8308,83740.0
2024-07-23 09:30:00,85.99,86.09,85.47,85.61,188144.0,84.8604,84.9591,84.3472,84.4854,188144.0
2024-07-23 09:35:00,85.6,85.8,85.3,85.75,102818.0,84.4755,84.6729,84.1795,84.6235,102818.0
2024-07-23 09:40:00,85.74,85.89,85.68,85.78,103506.0,84.6137,84.7617,84.5545,84.6532,103506.0
2024-07-23 09:45:00,85.76,85.94,85.61,85.85,85968.0,84.6334,84.8111,84.4854,84.7222,85968.0
2024-07-23 09:50:00,85.84,85.88,85.54,85.58,94655.0,84.7124,84.7518,84.4163,84.4558,94655.0
2024-07-23 09:55:00,85.59,85.72,85.54,85.68,64084.0,84.4657,84.5939,84.4163,84.5545,64084.0
2024-07-23 10:00:00,85.68,86.25,85.65,86.24,99880.0,84.5545,85.117,84.5249,85.1071,99880.0
2024-07-23 10:05:00,86.24,86.49,86.18,86.28,138024.0,85.1071,85.3538,85.0479,85.1466,138024.0
2024-07-23 10:10:00,86.27,86.35,86.03,86.35,89608.0,85.1367,85.2157,84.8999,85.2157,89608.0
2024-07-23 10:15:00,86.37,86.46,86.29,86.32,68386.0,85.2354,85.3242,85.1565,85.1861,68386.0
2024-07-23 10:20:00,86.34,86.34,86.1,86.15,48805.0,85.2058,85.2058,84.969,85.0183,48805.0
2024-07-23 10:25:00,86.16,86.24,86.04,86.18,20545.0,85.0282,85.1071,84.9097,85.0479,20545.0
2024-07-23 10:30:00,86.19,86.49,86.17,86.41,52813.0,85.0578,85.3538,85.038,85.2749,52813.0
2024-07-23 10:35:00,86.41,86.41,86.15,86.24,49192.0,85.2749,85.2749,85.0183,85.1071,49192.0
2024-07-23 10:40:00,86.18,86.21,86.06,86.09,55588.0,85.0479,85.0775,84.9295,84.9591,55588.0
2024-07-23 10:45:00,86.09,86.11,85.59,85.67,122520.0,84.9591,84.9788,84.4657,84.5446,122520.0
2024-07-23 10:50:00,85.68,85.76,85.45,85.47,33117.0,84.5545,84.6334,84.3275,84.3472,33117.0
2024-07-23 10:55:00,85.43,85.7,85.43,85.62,22875.0,84.3078,84.5742,84.3078,84.4953,22875.0
2024-07-23 11:00:00,85.62,85.91,85.62,85.91,39982.0,84.4953,84.7814,84.4953,84.7814,39982.0
2024-07-23 11:05:00,85.87,86.04,85.82,86.02,23536.0,84.742,84.9097,84.6926,84.89,23536.0
2024-07-23 11:10:00,86.01,86.21,85.99,86.2,47835.0,84.8801,85.0775,84.8604,85.0676,47835.0
2024-07-23 11:15:00,86.23,86.32,86.14,86.31,57171.0,85.0972,85.1861,85.0084,85.1762,57171.0
2024-07-23 11:20:00,86.29,86.32,86.1,86.18,87033.0,85.1565,85.1861,84.969,85.0479,87033.0
2024-07-23 11:25:00,86.17,86.27,86.05,86.26,65328.0,85.038,85.1367,84.9196,85.1268,65328.0
2024-07-23 11:30:00,86.28,86.34,86.22,86.34,18723.0,85.1466,85.2058,85.0874,85.2058,18723.0
2024-07-23 11:35:00,86.35,86.37,86.25,86.37,66893.0,85.2157,85.2354,85.117,85.2354,66893.0
2024-07-23 11:40:00,86.37,86.5,86.35,86.43,26795.0,85.2354,85.3637,85.2157,85.2946,26795.0
2024-07-23 11:45:00,86.46,86.55,86.45,86.54,62882.0,85.3242,85.413,85.3144,85.4032,62882.0
2024-07-23 11:50:00,86.53,86.53,86.33,86.39,46618.0,85.3933,85.3933,85.1959,85.2551,46618.0
2024-07-23 11:55:00,86.4,86.52,86.4,86.51,90522.0,85.265,85.3834,85.265,85.3736,90522.0
2024-07-23 12:00:00,86.49,86.65,86.49,86.64,42393.0,85.3538,85.5117,85.3538,85.5019,42393.0
2024-07-23 12:05:00,86.65,86.65,86.51,86.59,50034.0,85.5117,85.5117,85.3736,85.4525,50034.0
2024-07-23 12:10:00,86.54,86.54,86.47,86.52,9185.0,85.4032,85.4032,85.3341,85.3834,9185.0
2024-07-23 12:15:00,86.51,86.51,86.4,86.43,13646.0,85.3736,85.3736,85.265,85.2946,13646.0
2024-07-23 12:20:00,86.48,86.5,85.86,85.87,55887.0,85.344,85.3637,84.7321,84.742,55887.0
2024-07-23 12:25:00,85.82,85.96,85.69,85.94,85627.0,84.6926,84.8308,84.5643,84.8111,85627.0
2024-07-23 12:30:00,85.94,85.94,85.67,85.68,28124.0,84.8111,84.8111,84.5446,84.5545,28124.0
2024-07-23 12:35:00,85.68,85.75,85.56,85.58,17327.0,84.5545,84.6235,84.436,84.4558,17327.0
2024-07-23 12:40:00,85.61,85.75,85.61,85.67,21331.0,84.4854,84.6235,84.4854,84.5446,21331.0
2024-07-23 12:45:00,85.67,85.76,85.66,85.68,11889.0,84.5446,84.6334,84.5347,84.5545,11889.0
2024-07-23 12:50:00,85.67,85.7,85.6,85.7,27132.0,84.5446,84.5742,84.4755,84.5742,27132.0
2024-07-23 12:55:00,85.65,85.72,85.52,85.72,47736.0,84.5249,84.5939,84.3966,84.5939,47736.0
2024-07-23 13:00:00,85.7,85.92,85.7,85.92,61813.0,84.5742,84.7913,84.5742,84.7913,61813.0
2024-07-23 13:05:00,85.9,86.0,85.76,85.89,60913.0,84.7716,84.8703,84.6334,84.7617,60913.0
2024-07-23 13:10:00,85.9,85.97,85.81,85.89,11187.0,84.7716,84.8407,84.6828,84.7617,11187.0
2024-07-23 13:15:00,85.93,85.94,85.83,85.87,5930.0,84.8012,84.8111,84.7025,84.742,5930.0
2024-07-23 13:20:00,85.9,86.09,85.9,85.96,21799.0,84.7716,84.9591,84.7716,84.8308,21799.0
2024-07-23 13:25:00,85.97,86.06,85.9,85.92,16371.0,84.8407,84.9295,84.7716,84.7913,16371.0
2024-07-23 13:30:00,85.85,85.92,85.66,85.7,26556.0,84.7222,84.7913,84.5347,84.5742,26556.0
2024-07-23 13:35:00,85.68,85.83,85.68,85.77,6436.0,84.5545,84.7025,84.5545,84.6433,6436.0
2024-07-23 13:40:00,85.79,85.83,85.69,85.77,5271.0,84.663,84.7025,84.5643,84.6433,5271.0
2024-07-23 13:45:00,85.8,85.98,85.79,85.97,17708.0,84.6729,84.8505,84.663,84.8407,17708.0
2024-07-23 13:50:00,85.99,86.07,85.98,86.06,16391.0,84.8604,84.9393,84.8505,84.9295,16391.0
2024-07-23 13:55:00,86.09,86.18,86.03,86.12,52453.0,84.9591,85.0479,84.8999,84.9887,52453.0
2024-07-23 14:00:00,86.11,86.32,86.09,86.31,45419.0,84.9788,85.1861,84.9591,85.1762,45419.0
2024-07-23 14:05:00,86.28,86.36,86.24,86.31,39187.0,85.1466,85.2255,85.1071,85.1762,39187.0
2024-07-23 14:10:00,86.28,86.36,86.2,86.27,38793.0,85.1466,85.2255,85.0676,85.1367,38793.0
2024-07-23 14:15:00,86.31,86.42,86.3,86.38,57524.0,85.1762,85.2847,85.1663,85.2453,57524.0
2024-07-23 14:20:00,86.38,86.45,86.37,86.42,73973.0,85.2453,85.3144,85.2354,85.2847,73973.0
2024-07-23 14:25:00,86.37,86.38,86.09,86.24,44075.0,85.2354,85.2453,84.9591,85.1071,44075.0
2024-07-23 14:30:00,86.26,86.32,86.21,86.27,22525.0,85.1268,85.1861,85.0775,85.1367,22525.0
2024-07-23 14:35:00,86.22,86.37,86.21,86.34,6993.0,85.0874,85.2354,85.0775,85.2058,6993.0
2024-07-23 14:40:00,86.32,86.35,86.24,86.31,29051.0,85.1861,85.2157,85.1071,85.1762,29051.0
2024-07-23 14:45:00,86.33,86.34,86.3,86.3,6131.0,85.1959,85.2058,85.1663,85.1663,6131.0
2024-07-23 14:50:00,86.3,86.35,86.24,86.29,58780.0,85.1663,85.2157,85.1071,85.1565,58780.0
2024-07-23 14:55:00,86.28,86.36,86.28,86.29,53675.0,85.1466,85.2255,85.1466,85.1565,53675.0
2024-07-23 15:00:00,86.31,86.31,86.19,86.19,18864.0,85.1762,85.1762,85.0578,85.0578,18864.0
2024-07-23 15:05:00,86.2,86.28,86.16,86.22,12848.0,85.0676,85.1466,85.0282,85.0874,12848.0
2024-07-23 15:10:00,86.27,86.28,86.2,86.2,16333.0,85.1367,85.1466,85.0676,85.0676,16333.0
2024-07-23 15:15:00,86.16,86.18,86.09,86.13,94145.0,85.0282,85.0479,84.9591,84.9986,94145.0
2024-07-23 15:20:00,86.11,86.31,86.11,86.27,22916.0,84.9788,85.1762,84.9788,85.1367,22916.0
2024-07-23 15:25:00,86.27,86.32,86.23,86.27,14853.0,85.1367,85.1861,85.0972,85.1367,14853.0
2024-07-23 15:30:00,86.2,86.22,86.13,86.17,61431.0,85.0676,85.0874,84.9986,85.038,61431.0
2024-07-23 15:35:00,86.18,86.18,86.02,86.07,10089.0,85.0479,85.0479,84.89,84.9393,10089.0
2024-07-23 15:40:00,86.03,86.03,85.63,85.74,45627.0,84.8999,84.8999,84.5051,84.6137,45627.0
2024-07-23 15:45:00,85.8,85.94,85.72,85.94,19698.0,84.6729,84.8111,84.5939,84.8111,19698.0
2024-07-23 15:50:00,85.93,86.04,85.47,85.47,40807.0,84.8012,84.9097,84.3472,84.3472,40807.0
2024-07-23 15:55:00,85.42,85.56,85.33,85.53,73191.0,84.2979,84.436,84.2091,84.4064,73191.0
2024-07-24 09:30:00,84.35,84.81,84.3,84.59,261027.0,83.2419,83.6959,83.1926,83.4788,261027.0
2024-07-24 09:35:00,84.6,84.78,84.51,84.78,152385.0,83.4887,83.6663,83.3998,83.6663,152385.0
2024-07-24 09:40:00,84.72,84.76,84.52,84.67,120020.0,83.6071,83.6466,83.4097,83.5577,120020.0
2024-07-24 09:45:00,84.68,84.91,84.33,84.39,99813.0,83.5676,83.7946,83.2222,83.2814,99813.0
2024-07-24 09:50:00,84.35,84.35,83.77,83.85,130557.0,83.2419,83.2419,82.6696,82.7485,130557.0
2024-07-24 09:55:00,83.8,83.81,83.4,83.52,299754.0,82.6992,82.709,82.3044,82.4228,299754.0
2024-07-24 10:00:00,83.5,83.5,83.24,83.25,104811.0,82.4031,82.4031,82.1465,82.1564,104811.0
2024-07-24 10:05:00,83.25,83.33,83.04,83.11,77577.0,82.1564,82.2353,81.9491,82.0182,77577.0
2024-07-24 10:10:00,83.14,83.18,82.92,82.98,73140.0,82.0478,82.0873,81.8307,81.8899,73140.0
2024-07-24 10:15:00,82.99,83.17,82.94,83.02,74087.0,81.8998,82.0774,81.8505,81.9294,74087.0
2024-07-24 10:20:00,83.02,83.35,83.02,83.12,85995.0,81.9294,82.2551,81.9294,82.0281,85995.0
2024-07-24 10:25:00,83.13,83.39,83.1,83.39,32215.0,82.038,82.2946,82.0084,82.2946,32215.0
2024-07-24 10:30:00,83.33,83.4,83.18,83.19,58638.0,82.2353,82.3044,82.0873,82.0972,58638.0
2024-07-24 10:35:00,83.18,83.34,83.13,83.18,42384.0,82.0873,82.2452,82.038,82.0873,42384.0
2024-07-24 10:40:00,83.18,83.32,83.13,83.29,43222.0,82.0873,82.2255,82.038,82.1959,43222.0
2024-07-24 10:45:00,83.29,83.7,83.29,83.69,80980.0,82.1959,82.6005,82.1959,82.5906,80980.0
2024-07-24 10:50:00,83.69,83.88,83.57,83.59,67830.0,82.5906,82.7781,82.4722,82.4919,67830.0
2024-07-24 10:55:00,83.61,83.81,83.55,83.6,69936.0,82.5117,82.709,82.4524,82.5018,69936.0
2024-07-24 11:00:00,83.6,83.6,83.19,83.19,43296.0,82.5018,82.5018,82.0972,82.0972,43296.0
2024-07-24 11:05:00,83.18,83.18,82.99,83.11,40889.0,82.0873,82.0873,81.8998,82.0182,40889.0
2024-07-24 11:10:00,83.09,83.16,82.96,83.16,46163.0,81.9985,82.0676,81.8702,82.0676,46163.0
2024-07-24 11:15:00,83.17,83.31,83.09,83.1,52052.0,82.0774,82.2156,81.9985,82.0084,52052.0
2024-07-24 11:20:00,83.09,83.1,82.93,82.97,45294.0,81.9985,82.0084,81.8406,81.8801,45294.0
2024-07-24 11:25:00,82.98,83.21,82.97,83.21,33797.0,81.8899,82.1169,81.8801,82.1169,33797.0
2024-07-24 11:30:00,83.16,83.42,83.14,83.37,50753.0,82.0676,82.3242,82.0478,82.2748,50753.0
2024-07-24 11:35:00,83.36,83.44,83.29,83.4,47345.0,82.2649,82.3439,82.1959,82.3044,47345.0
2024-07-24 11:40:00,83.36,83.45,83.24,83.35,38791.0,82.2649,82.3538,82.1465,82.2551,38791.0
2024-07-24 11:45:00,83.31,83.43,83.26,83.31,40275.0,82.2156,82.334,82.1663,82.2156,40275.0
2024-07-24 11:50:00,83.35,83.51,83.33,83.34,47282.0,82.2551,82.413,82.2353,82.2452,47282.0
2024-07-24 11:55:00,83.35,83.42,83.26,83.39,37508.0,82.2551,82.3242,82.1663,82.2946,37508.0
2024-07-24 12:00:00,83.4,83.6,83.39,83.54,33394.0,82.3044,82.5018,82.2946,82.4426,33394.0
2024-07-24 12:05:00,83.59,83.6,83.3,83.37,80609.0,82.4919,82.5018,82.2057,82.2748,80609.0
2024-07-24 12:10:00,83.35,83.65,83.35,83.65,72114.0,82.2551,82.5511,82.2551,82.5511,72114.0
2024-07-24 12:15:00,83.66,83.78,83.66,83.75,122543.0,82.561,82.6794,82.561,82.6498,122543.0
2024-07-24 12:20:00,83.74,83.83,83.59,83.68,58615.0,82.64,82.7288,82.4919,82.5807,58615.0
2024-07-24 12:25:00,83.66,83.67,83.57,83.59,19871.0,82.561,82.5709,82.4722,82.4919,19871.0
2024-07-24 12:30:00,83.61,83.73,83.52,83.53,38183.0,82.5117,82.6301,82.4228,82.4327,38183.0
2024-07-24 12:35:00,83.53,83.61,83.37,83.37,37839.0,82.4327,82.5117,82.2748,82.2748,37839.0
2024-07-24 12:40:00,83.41,83.44,83.24,83.28,45278.0,82.3143,82.3439,82.1465,82.186,45278.0
2024-07-24 12:45:00,83.3,83.58,83.3,83.51,45798.0,82.2057,82.4821,82.2057,82.413,45798.0
2024-07-24 12:50:00,83.5,83.51,83.27,83.29,50511.0,82.4031,82.413,82.1761,82.1959,50511.0
2024-07-24 12:55:00,83.28,83.38,83.27,83.35,24011.0,82.186,82.2847,82.1761,82.2551,24011.0
2024-07-24 13:00:00,83.34,83.51,83.33,83.42,38333.0,82.2452,82.413,82.2353,82.3242,38333.0
2024-07-24 13:05:00,83.49,83.76,83.49,83.73,33348.0,82.3932,82.6597,82.3932,82.6301,33348.0
2024-07-24 13:10:00,83.74,83.79,83.64,83.64,17491.0,82.64,82.6893,82.5413,82.5413,17491.0
2024-07-24 13:15:00,83.67,83.75,83.55,83.64,22077.0,82.5709,82.6498,82.4524,82.5413,22077.0
2024-07-24 13:20:00,83.6,83.68,83.51,83.56,19320.0,82.5018,82.5807,82.413,82.4623,19320.0
2024-07-24 13:25:00,83.55,83.6,83.39,83.42,18738.0,82.4524,82.5018,82.2946,82.3242,18738.0
2024-07-24 13:30:00,83.39,83.55,83.34,83.55,15651.0,82.2946,82.4524,82.2452,82.4524,15651.0
2024-07-24 13:35:00,83.58,83.74,83.54,83.63,49047.0,82.4821,82.64,82.4426,82.5314,49047.0
2024-07-24 13:40:00,83.65,83.67,83.6,83.62,19086.0,82.5511,82.5709,82.5018,82.5215,19086.0
2024-07-24 13:45:00,83.62,83.63,83.44,83.48,35714.0,82.5215,82.5314,82.3439,82.3834,35714.0
2024-07-24 13:50:00,83.47,83.47,83.38,83.39,13468.0,82.3735,82.3735,82.2847,82.2946,13468.0
2024-07-24 13:55:00,83.36,83.41,83.3,83.34,35707.0,82.2649,82.3143,82.2057,82.2452,35707.0
2024-07-24 14:00:00,83.31,83.36,83.23,83.3,53220.0,82.2156,82.2649,82.1367,82.2057,53220.0
2024-07-24 14:05:00,83.33,83.46,83.31,83.41,27192.0,82.2353,82.3636,82.2156,82.3143,27192.0
2024-07-24 14:10:00,83.44,83.52,83.39,83.42,9650.0,82.3439,82.4228,82.2946,82.3242,9650.0
2024-07-24 14:15:00,83.41,83.46,83.32,83.32,15803.0,82.3143,82.3636,82.2255,82.2255,15803.0
2024-07-24 14:20:00,83.31,83.31,83.12,83.26,75445.0,82.2156,82.2156,82.0281,82.1663,75445.0
2024-07-24 14:25:00,83.26,83.3,83.19,83.21,10574.0,82.1663,82.2057,82.0972,82.1169,10574.0
2024-07-24 14:30:00,83.3,83.33,83.21,83.21,23617.0,82.2057,82.2353,82.1169,82.1169,23617.0
2024-07-24 14:35:00,83.21,83.3,83.19,83.21,23304.0,82.1169,82.2057,82.0972,82.1169,23304.0
2024-07-24 14:40:00,83.23,83.25,82.98,83.01,61753.0,82.1367,82.1564,81.8899,81.9195,61753.0
2024-07-24 14:45:00,82.99,83.12,82.88,82.92,33913.0,81.8998,82.0281,81.7913,81.8307,33913.0
2024-07-24 14:50:00,82.93,82.93,82.65,82.82,55962.0,81.8406,81.8406,81.5643,81.732,55962.0
2024-07-24 14:55:00,82.82,83.04,82.82,83.0,25881.0,81.732,81.9491,81.732,81.9097,25881.0
2024-07-24 15:00:00,83.0,83.04,82.87,82.91,35782.0,81.9097,81.9491,81.7814,81.8209,35782.0
2024-07-24 15:05:00,82.93,82.96,82.76,82.79,45377.0,81.8406,81.8702,81.6728,81.7024,45377.0
2024-07-24 15:10:00,82.8,82.86,82.75,82.79,22012.0,81.7123,81.7715,81.663,81.7024,22012.0
2024-07-24 15:15:00,82.75,82.9,82.75,82.79,36938.0,81.663,81.811,81.663,81.7024,36938.0
2024-07-24 15:20:00,82.82,82.99,82.82,82.96,28503.0,81.732,81.8998,81.732,81.8702,28503.0
2024-07-24 15:25:00,82.96,82.96,82.67,82.72,31832.0,81.8702,81.8702,81.584,81.6334,31832.0
2024-07-24 15:30:00,82.73,82.95,82.68,82.92,32350.0,81.6432,81.8603,81.5939,81.8307,32350.0
2024-07-24 15:35:00,82.92,82.97,82.73,82.73,61156.0,81.8307,81.8801,81.6432,81.6432,61156.0
2024-07-24 15:40:00,82.77,82.88,82.61,82.64,62493.0,81.6827,81.7913,81.5248,81.5544,62493.0
2024-07-24 15:45:00,82.62,82.66,82.44,82.49,104554.0,81.5347,81.5741,81.357,81.4064,104554.0
2024-07-24 15:50:00,82.54,82.69,82.15,82.15,88215.0,81.4557,81.6037,81.0708,81.0708,88215.0
2024-07-24 15:55:00,82.13,82.5,82.04,82.4,107189.0,81.0511,81.4162,80.9623,81.3176,107189.0
2024-07-25 09:30:00,82.35,82.87,82.18,82.66,213989.0,81.2682,81.7814,81.1004,81.5741,213989.0
2024-07-25 09:35:00,82.71,82.89,82.57,82.65,133795.0,81.6235,81.8011,81.4853,81.5643,133795.0
2024-07-25 09:40:00,82.68,83.02,82.62,82.96,114637.0,81.5939,81.9294,81.5347,81.8702,114637.0
2024-07-25 09:45:00,82.98,83.13,82.77,82.97,104832.0,81.8899,82.038,81.6827,81.8801,104832.0
2024-07-25 09:50:00,82.97,83.42,82.97,83.34,102149.0,81.8801,82.3242,81.8801,82.2452,102149.0
2024-07-25 09:55:00,83.4,83.56,83.31,83.42,91484.0,82.3044,82.4623,82.2156,82.3242,91484.0
2024-07-25 10:00:00,83.38,83.39,82.94,83.14,133451.0,82.2847,82.2946,81.8505,82.0478,133451.0
2024-07-25 10:05:00,83.14,83.49,83.07,83.2,74826.0,82.0478,82.3932,81.9788,82.107,74826.0
2024-07-25 10:10:00,83.25,83.49,83.12,83.42,66910.0,82.1564,82.3932,82.0281,82.3242,66910.0
2024-07-25 10:15:00,83.42,83.7,83.37,83.69,121787.0,82.3242,82.6005,82.2748,82.5906,121787.0
2024-07-25 10:20:00,83.68,83.7,83.31,83.57,109497.0,82.5807,82.6005,82.2156,82.4722,109497.0
2024-07-25 10:25:00,83.56,83.7,83.39,83.6,129871.0,82.4623,82.6005,82.2946,82.5018,129871.0
2024-07-25 10:30:00,83.57,83.67,83.46,83.54,127969.0,82.4722,82.5709,82.3636,82.4426,127969.0
2024-07-25 10:35:00,83.53,83.65,83.26,83.26,137088.0,82.4327,82.5511,82.1663,82.1663,137088.0
2024-07-25 10:40:00,83.2,83.37,83.13,83.27,86561.0,82.107,82.2748,82.038,82.1761,86561.0
2024-07-25 10:45:00,83.27,83.3,83.08,83.16,82701.0,82.1761,82.2057,81.9886,82.0676,82701.0
2024-07-25 10:50:00,83.14,83.23,82.95,83.0,146078.0,82.0478,82.1367,81.8603,81.9097,146078.0
2024-07-25 10:55:00,83.02,83.47,82.99,83.46,128816.0,81.9294,82.3735,81.8998,82.3636,128816.0
2024-07-25 11:00:00,83.47,83.83,83.4,83.77,89555.0,82.3735,82.7288,82.3044,82.6696,89555.0
2024-07-25 11:05:00,83.79,83.93,83.74,83.89,73999.0,82.6893,82.8275,82.64,82.788,73999.0
2024-07-25 11:10:00,83.86,84.08,83.69,84.08,122708.0,82.7584,82.9755,82.5906,82.9755,122708.0
2024-07-25 11:15:00,84.08,84.43,84.03,84.26,75187.0,82.9755,83.3209,82.9261,83.1531,75187.0
2024-07-25 11:20:00,84.22,84.25,84.05,84.06,110932.0,83.1136,83.1433,82.9459,82.9557,110932.0
2024-07-25 11:25:00,84.04,84.04,83.86,83.9,31871.0,82.936,82.936,82.7584,82.7979,31871.0
2024-07-25 11:30:00,83.9,84.05,83.66,84.03,42198.0,82.7979,82.9459,82.561,82.9261,42198.0
2024-07-25 11:35:00,84.03,84.07,83.82,84.06,39904.0,82.9261,82.9656,82.7189,82.9557,39904.0
2024-07-25 11:40:00,84.05,84.29,84.04,84.29,43064.0,82.9459,83.1827,82.936,83.1827,43064.0
2024-07-25 11:45:00,84.31,84.5,84.28,84.28,34682.0,83.2025,83.39,83.1729,83.1729,34682.0
2024-07-25 11:50:00,84.28,84.42,84.22,84.22,33248.0,83.1729,83.311,83.1136,83.1136,33248.0
2024-07-25 11:55:00,84.18,84.45,84.16,84.45,30990.0,83.0742,83.3406,83.0544,83.3406,30990.0
2024-07-25 12:00:00,84.44,84.65,84.4,84.63,22164.0,83.3308,83.538,83.2913,83.5183,22164.0
2024-07-25 12:05:00,84.65,84.71,84.47,84.57,80649.0,83.538,83.5972,83.3604,83.459,80649.0
2024-07-25 12:10:00,84.6,85.06,84.6,85.05,52027.0,83.4887,83.9426,83.4887,83.9327,52027.0
2024-07-25 12:15:00,85.01,85.39,84.96,85.34,85696.0,83.8933,84.2683,83.8439,84.2189,85696.0
2024-07-25 12:20:00,85.35,85.59,85.21,85.49,114771.0,84.2288,84.4657,84.0906,84.367,114771.0
2024-07-25 12:25:00,85.48,85.49,85.31,85.43,119389.0,84.3571,84.367,84.1893,84.3078,119389.0
2024-07-25 12:30:00,85.41,85.47,85.26,85.43,31985.0,84.288,84.3472,84.14,84.3078,31985.0
2024-07-25 12:35:00,85.43,85.49,85.34,85.43,31654.0,84.3078,84.367,84.2189,84.3078,31654.0
2024-07-25 12:40:00,85.47,85.52,85.38,85.39,49020.0,84.3472,84.3966,84.2584,84.2683,49020.0
2024-07-25 12:45:00,85.42,85.47,85.03,85.19,45718.0,84.2979,84.3472,83.913,84.0709,45718.0
2024-07-25 12:50:00,85.19,85.24,85.1,85.21,27620.0,84.0709,84.1202,83.9821,84.0906,27620.0
2024-07-25 12:55:00,85.25,85.41,85.24,85.27,40319.0,84.1301,84.288,84.1202,84.1499,40319.0
2024-07-25 13:00:00,85.29,85.74,85.28,85.59,51293.0,84.1696,84.6137,84.1597,84.4657,51293.0
2024-07-25 13:05:00,85.53,85.85,85.49,85.85,81605.0,84.4064,84.7222,84.367,84.7222,81605.0
2024-07-25 13:10:00,85.83,85.92,85.65,85.69,68038.0,84.7025,84.7913,84.5249,84.5643,68038.0
2024-07-25 13:15:00,85.69,85.69,85.3,85.31,74075.0,84.5643,84.5643,84.1795,84.1893,74075.0
2024-07-25 13:20:00,85.37,85.38,84.92,84.95,90185.0,84.2485,84.2584,83.8045,83.8341,90185.0
2024-07-25 13:25:00,84.94,85.06,84.84,84.89,44168.0,83.8242,83.9426,83.7255,83.7748,44168.0
2024-07-25 13:30:00,84.91,84.97,84.75,84.79,18014.0,83.7946,83.8538,83.6367,83.6762,18014.0
2024-07-25 13:35:00,84.79,84.9,84.72,84.79,44295.0,83.6762,83.7847,83.6071,83.6762,44295.0
2024-07-25 13:40:00,84.79,84.92,84.77,84.87,14420.0,83.6762,83.8045,83.6564,83.7551,14420.0
2024-07-25 13:45:00,84.88,84.88,84.6,84.66,16156.0,83.765,83.765,83.4887,83.5479,16156.0
2024-07-25 13:50:00,84.62,84.72,84.48,84.54,58572.0,83.5084,83.6071,83.3702,83.4294,58572.0
2024-07-25 13:55:00,84.55,84.71,84.53,84.64,27350.0,83.4393,83.5972,83.4196,83.5281,27350.0
2024-07-25 14:00:00,84.6,84.6,84.45,84.47,6591.0,83.4887,83.4887,83.3406,83.3604,6591.0
2024-07-25 14:05:00,84.48,84.57,84.34,84.37,64655.0,83.3702,83.459,83.2321,83.2617,64655.0
2024-07-25 14:10:00,84.39,84.44,84.28,84.36,38193.0,83.2814,83.3308,83.1729,83.2518,38193.0
2024-07-25 14:15:00,84.42,84.57,84.41,84.57,27904.0,83.311,83.459,83.3012,83.459,27904.0
2024-07-25 14:20:00,84.58,84.58,84.34,84.36,23330.0,83.4689,83.4689,83.2321,83.2518,23330.0
2024-07-25 14:25:00,84.36,84.57,84.33,84.37,22647.0,83.2518,83.459,83.2222,83.2617,22647.0
2024-07-25 14:30:00,84.41,84.54,84.37,84.5,10816.0,83.3012,83.4294,83.2617,83.39,10816.0
2024-07-25 14:35:00,84.52,84.52,84.28,84.37,16897.0,83.4097,83.4097,83.1729,83.2617,16897.0
2024-07-25 14:40:00,84.35,84.39,84.12,84.17,22803.0,83.2419,83.2814,83.015,83.0643,22803.0
2024-07-25 14:45:00,84.08,84.1,83.52,83.52,50863.0,82.9755,82.9952,82.4228,82.4228,50863.0
2024-07-25 14:50:00,83.53,83.63,83.41,83.44,33573.0,82.4327,82.5314,82.3143,82.3439,33573.0
2024-07-25 14:55:00,83.45,83.71,83.43,83.58,45324.0,82.3538,82.6103,82.334,82.4821,45324.0
2024-07-25 15:00:00,83.57,83.82,83.51,83.57,20322.0,82.4722,82.7189,82.413,82.4722,20322.0
2024-07-25 15:05:00,83.61,83.7,83.57,83.65,10316.0,82.5117,82.6005,82.4722,82.5511,10316.0
2024-07-25 15:10:00,83.61,83.73,83.59,83.69,29171.0,82.5117,82.6301,82.4919,82.5906,29171.0
2024-07-25 15:15:00,83.74,83.94,83.64,83.92,34630.0,82.64,82.8373,82.5413,82.8176,34630.0
2024-07-25 15:20:00,83.87,84.27,83.84,84.19,25707.0,82.7682,83.163,82.7386,83.084,25707.0
2024-07-25 15:25:00,84.17,84.62,84.17,84.48,63876.0,83.0643,83.5084,83.0643,83.3702,63876.0
2024-07-25 15:30:00,84.52,84.52,84.21,84.22,24645.0,83.4097,83.4097,83.1038,83.1136,24645.0
2024-07-25 15:35:00,84.26,84.26,83.82,83.89,26328.0,83.1531,83.1531,82.7189,82.788,26328.0
2024-07-25 15:40:00,83.83,83.96,83.7,83.75,16901.0,82.7288,82.8571,82.6005,82.6498,16901.0
2024-07-25 15:45:00,83.7,83.79,83.37,83.75,50090.0,82.6005,82.6893,82.2748,82.6498,50090.0
2024-07-25 15:50:00,83.75,83.78,83.16,83.19,41774.0,82.6498,82.6794,82.0676,82.0972,41774.0
2024-07-25 15:55:00,83.19,83.23,82.81,82.88,97957.0,82.0972,82.1367,81.7222,81.7913,97957.0
2024-07-26 09:30:00,84.25,85.46,84.18,85.41,235228.0,83.1433,84.3374,83.0742,84.288,235228.0
2024-07-26 09:35:00,85.42,85.61,85.08,85.57,191202.0,84.2979,84.4854,83.9624,84.4459,191202.0
2024-07-26 09:40:00,85.6,85.85,85.3,85.81,137411.0,84.4755,84.7222,84.1795,84.6828,137411.0
2024-07-26 09:45:00,85.79,86.27,85.76,86.19,127407.0,84.663,85.1367,84.6334,85.0578,127407.0
2024-07-26 09:50:00,86.2,86.3,86.0,86.2,110296.0,85.0676,85.1663,84.8703,85.0676,110296.0
2024-07-26 09:55:00,86.22,86.43,86.11,86.12,99134.0,85.0874,85.2946,84.9788,84.9887,99134.0
2024-07-26 10:00:00,86.11,86.61,85.87,86.57,148561.0,84.9788,85.4723,84.742,85.4328,148561.0
2024-07-26 10:05:00,86.56,86.58,86.01,86.06,99207.0,85.4229,85.4426,84.8801,84.9295,99207.0
2024-07-26 10:10:00,86.06,86.37,85.89,85.89,51998.0,84.9295,85.2354,84.7617,84.7617,51998.0
2024-07-26 10:15:00,85.86,86.16,85.79,85.82,62369.0,84.7321,85.0282,84.663,84.6926,62369.0
2024-07-26 10:20:00,85.84,86.41,85.83,86.37,81758.0,84.7124,85.2749,84.7025,85.2354,81758.0
2024-07-26 10:25:00,86.37,86.9,86.36,86.63,110682.0,85.2354,85.7584,85.2255,85.492,110682.0
2024-07-26 10:30:00,86.64,86.69,85.69,85.7,134624.0,85.5019,85.5512,84.5643,84.5742,134624.0
2024-07-26 10:35:00,85.72,85.87,85.59,85.85,60636.0,84.5939,84.742,84.4657,84.7222,60636.0
2024-07-26 10:40:00,85.85,86.35,85.85,86.2,66223.0,84.7222,85.2157,84.7222,85.0676,66223.0
2024-07-26 10:45:00,86.22,86.46,86.15,86.31,84207.0,85.0874,85.3242,85.0183,85.1762,84207.0
2024-07-26 10:50:00,86.29,86.41,86.1,86.4,58827.0,85.1565,85.2749,84.969,85.265,58827.0
2024-07-26 10:55:00,86.36,86.57,86.19,86.57,64049.0,85.2255,85.4328,85.0578,85.4328,64049.0
2024-07-26 11:00:00,86.57,86.76,86.54,86.61,54169.0,85.4328,85.6203,85.4032,85.4723,54169.0
2024-07-26 11:05:00,86.59,86.8,86.57,86.67,72945.0,85.4525,85.6598,85.4328,85.5315,72945.0
2024-07-26 11:10:00,86.68,86.69,86.35,86.58,55150.0,85.5413,85.5512,85.2157,85.4426,55150.0
2024-07-26 11:15:00,86.53,86.53,86.28,86.3,32997.0,85.3933,85.3933,85.1466,85.1663,32997.0
2024-07-26 11:20:00,86.3,86.62,86.3,86.59,39084.0,85.1663,85.4821,85.1663,85.4525,39084.0
2024-07-26 11:25:00,86.58,86.64,86.41,86.55,39091.0,85.4426,85.5019,85.2749,85.413,39091.0
2024-07-26 11:30:00,86.59,86.73,86.52,86.53,21045.0,85.4525,85.5907,85.3834,85.3933,21045.0
2024-07-26 11:35:00,86.48,86.77,86.45,86.75,37854.0,85.344,85.6301,85.3144,85.6104,37854.0
2024-07-26 11:40:00,86.74,86.81,86.69,86.73,32556.0,85.6005,85.6696,85.5512,85.5907,32556.0
2024-07-26 11:45:00,86.81,86.87,86.7,86.86,44138.0,85.6696,85.7288,85.5611,85.719,44138.0
2024-07-26 11:50:00,86.88,87.14,86.88,87.03,53343.0,85.7387,85.9953,85.7387,85.8867,53343.0
2024-07-26 11:55:00,87.06,87.28,87.03,87.23,79611.0,85.9163,86.1335,85.8867,86.0841,79611.0
2024-07-26 12:00:00,87.26,87.41,87.17,87.35,32739.0,86.1137,86.2617,86.0249,86.2025,32739.0
2024-07-26 12:05:00,87.34,87.68,87.34,87.67,31175.0,86.1927,86.5282,86.1927,86.5183,31175.0
2024-07-26 12:10:00,87.67,87.67,87.22,87.28,36240.0,86.5183,86.5183,86.0742,86.1335,36240.0
2024-07-26 12:15:00,87.31,87.38,87.22,87.25,27846.0,86.1631,86.2321,86.0742,86.1038,27846.0
2024-07-26 12:20:00,87.21,87.27,87.06,87.11,43598.0,86.0644,86.1236,85.9163,85.9657,43598.0
2024-07-26 12:25:00,87.14,87.34,87.14,87.3,35662.0,85.9953,86.1927,85.9953,86.1532,35662.0
2024-07-26 12:30:00,87.31,87.35,87.04,87.05,24969.0,86.1631,86.2025,85.8966,85.9065,24969.0
2024-07-26 12:35:00,87.05,87.17,86.87,87.14,31381.0,85.9065,86.0249,85.7288,85.9953,31381.0
2024-07-26 12:40:00,87.13,87.47,87.13,87.44,45583.0,85.9854,86.321,85.9854,86.2913,45583.0
2024-07-26 12:45:00,87.47,87.49,87.28,87.38,37852.0,86.321,86.3407,86.1335,86.2321,37852.0
2024-07-26 12:50:00,87.41,87.77,87.35,87.7,36213.0,86.2617,86.617,86.2025,86.5479,36213.0
2024-07-26 12:55:00,87.66,87.8,87.66,87.77,42486.0,86.5085,86.6466,86.5085,86.617,42486.0
2024-07-26 13:00:00,87.77,87.78,87.57,87.66,58315.0,86.617,86.6269,86.4196,86.5085,58315.0
2024-07-26 13:05:00,87.66,87.69,87.5,87.57,30408.0,86.5085,86.5381,86.3506,86.4196,30408.0
2024-07-26 13:10:00,87.58,87.67,87.57,87.59,15310.0,86.4295,86.5183,86.4196,86.4394,15310.0
2024-07-26 13:15:00,87.58,87.76,87.58,87.63,19315.0,86.4295,86.6071,86.4295,86.4789,19315.0
2024-07-26 13:20:00,87.63,87.69,87.61,87.65,9845.0,86.4789,86.5381,86.4591,86.4986,9845.0
2024-07-26 13:25:00,87.67,87.84,87.64,87.8,13482.0,86.5183,86.6861,86.4887,86.6466,13482.0
2024-07-26 13:30:00,87.78,87.83,87.41,87.41,37279.0,86.6269,86.6762,86.2617,86.2617,37279.0
2024-07-26 13:35:00,87.26,87.27,86.72,86.77,79000.0,86.1137,86.1236,85.5808,85.6301,79000.0
2024-07-26 13:40:00,86.86,86.86,86.6,86.73,42792.0,85.719,85.719,85.4624,85.5907,42792.0
2024-07-26 13:45:00,86.7,87.07,86.68,86.81,70452.0,85.5611,85.9262,85.5413,85.6696,70452.0
2024-07-26 13:50:00,86.8,86.93,86.73,86.91,17037.0,85.6598,85.788,85.5907,85.7683,17037.0
2024-07-26 13:55:00,86.89,87.03,86.84,86.97,25559.0,85.7486,85.8867,85.6992,85.8275,25559.0
2024-07-26 14:00:00,86.95,87.18,86.95,86.99,51914.0,85.8078,86.0348,85.8078,85.8473,51914.0
2024-07-26 14:05:00,86.96,87.2,86.9,87.17,39120.0,85.8177,86.0545,85.7584,86.0249,39120.0
2024-07-26 14:10:00,87.19,87.24,87.13,87.17,15570.0,86.0446,86.094,85.9854,86.0249,15570.0
2024-07-26 14:15:00,87.2,87.25,86.98,87.03,30782.0,86.0545,86.1038,85.8374,85.8867,30782.0
2024-07-26 14:20:00,87.02,87.08,86.93,87.08,17183.0,85.8769,85.9361,85.788,85.9361,17183.0
2024-07-26 14:25:00,87.06,87.12,86.89,86.91,24833.0,85.9163,85.9756,85.7486,85.7683,24833.0
2024-07-26 14:30:00,86.91,86.96,86.74,86.95,47325.0,85.7683,85.8177,85.6005,85.8078,47325.0
2024-07-26 14:35:00,86.96,87.06,86.94,87.06,32509.0,85.8177,85.9163,85.7979,85.9163,32509.0
2024-07-26 14:40:00,86.92,86.93,86.6,86.9,66923.0,85.7782,85.788,85.4624,85.7584,66923.0
2024-07-26 14:45:00,86.92,86.93,86.73,86.78,19094.0,85.7782,85.788,85.5907,85.64,19094.0
2024-07-26 14:50:00,86.79,86.88,86.65,86.65,18719.0,85.6499,85.7387,85.5117,85.5117,18719.0
2024-07-26 14:55:00,86.69,86.79,86.65,86.67,19980.0,85.5512,85.6499,85.5117,85.5315,19980.0
2024-07-26 15:00:00,86.67,86.68,86.55,86.56,17882.0,85.5315,85.5413,85.413,85.4229,17882.0
2024-07-26 15:05:00,86.56,86.78,86.42,86.78,51560.0,85.4229,85.64,85.2847,85.64,51560.0
2024-07-26 15:10:00,86.76,87.03,86.72,86.95,56436.0,85.6203,85.8867,85.5808,85.8078,56436.0
2024-07-26 15:15:00,86.9,87.0,86.78,86.97,34106.0,85.7584,85.8571,85.64,85.8275,34106.0
2024-07-26 15:20:00,86.95,87.08,86.93,87.07,17765.0,85.8078,85.9361,85.788,85.9262,17765.0
2024-07-26 15:25:00,87.11,87.25,87.03,87.06,32185.0,85.9657,86.1038,85.8867,85.9163,32185.0
2024-07-26 15:30:00,87.0,87.0,86.38,86.49,75775.0,85.8571,85.8571,85.2453,85.3538,75775.0
2024-07-26 15:35:00,86.43,86.67,86.43,86.55,46190.0,85.2946,85.5315,85.2946,85.413,46190.0
2024-07-26 15:40:00,86.55,86.8,86.53,86.79,27329.0,85.413,85.6598,85.3933,85.6499,27329.0
2024-07-26 15:45:00,86.83,87.0,86.77,86.92,55390.0,85.6894,85.8571,85.6301,85.7782,55390.0
2024-07-26 15:50:00,86.96,87.06,86.48,86.48,82870.0,85.8177,85.9163,85.344,85.344,82870.0
2024-07-26 15:55:00,86.49,86.92,86.3,86.88,73701.0,85.3538,85.7782,85.1663,85.7387,73701.0
2024-07-29 09:30:00,87.37,87.46,86.13,86.13,269280.0,86.2223,86.3111,84.9986,84.9986,269280.0
2024-07-29 09:35:00,86.09,86.2,85.84,86.11,170351.0,84.9591,85.0676,84.7124,84.9788,170351.0
2024-07-29 09:40:00,86.09,86.36,86.03,86.26,135565.0,84.9591,85.2255,84.8999,85.1268,135565.0
2024-07-29 09:45:00,86.26,86.68,86.2,86.3,122158.0,85.1268,85.5413,85.0676,85.1663,122158.0
2024-07-29 09:50:00,86.25,86.25,85.81,86.13,143777.0,85.117,85.117,84.6828,84.9986,143777.0
2024-07-29 09:55:00,86.12,86.6,86.12,86.59,66113.0,84.9887,85.4624,84.9887,85.4525,66113.0
2024-07-29 10:00:00,86.57,87.08,86.57,87.07,76533.0,85.4328,85.9361,85.4328,85.9262,76533.0
2024-07-29 10:05:00,87.05,87.05,86.67,86.83,86017.0,85.9065,85.9065,85.5315,85.6894,86017.0
2024-07-29 10:10:00,86.8,86.86,86.38,86.41,91572.0,85.6598,85.719,85.2453,85.2749,91572.0
2024-07-29 10:15:00,86.47,86.69,86.29,86.3,76554.0,85.3341,85.5512,85.1565,85.1663,76554.0
2024-07-29 10:20:00,86.31,86.53,86.25,86.32,87714.0,85.1762,85.3933,85.117,85.1861,87714.0
2024-07-29 10:25:00,86.32,86.33,86.02,86.02,55722.0,85.1861,85.1959,84.89,84.89,55722.0
2024-07-29 10:30:00,86.01,86.03,85.54,85.56,94896.0,84.8801,84.8999,84.4163,84.436,94896.0
2024-07-29 10:35:00,85.56,86.01,85.45,86.0,102418.0,84.436,84.8801,84.3275,84.8703,102418.0
2024-07-29 10:40:00,85.99,86.14,85.87,86.05,51054.0,84.8604,85.0084,84.742,84.9196,51054.0
2024-07-29 10:45:00,86.03,86.11,85.79,85.8,55454.0,84.8999,84.9788,84.663,84.6729,55454.0
2024-07-29 10:50:00,85.85,86.07,85.79,85.92,72124.0,84.7222,84.9393,84.663,84.7913,72124.0
2024-07-29 10:55:00,85.92,86.31,85.92,86.08,69122.0,84.7913,85.1762,84.7913,84.9492,69122.0
2024-07-29 11:00:00,86.06,86.15,85.95,85.99,51866.0,84.9295,85.0183,84.8209,84.8604,51866.0
2024-07-29 11:05:00,85.95,85.97,85.8,85.95,43402.0,84.8209,84.8407,84.6729,84.8209,43402.0
2024-07-29 11:10:00,85.98,86.07,85.83,86.04,84234.0,84.8505,84.9393,84.7025,84.9097,84234.0
2024-07-29 11:15:00,86.07,86.19,85.97,86.1,77637.0,84.9393,85.0578,84.8407,84.969,77637.0
2024-07-29 11:20:00,86.13,86.32,86.08,86.21,88869.0,84.9986,85.1861,84.9492,85.0775,88869.0
2024-07-29 11:25:00,86.24,86.31,86.13,86.22,47367.0,85.1071,85.1762,84.9986,85.0874,47367.0
2024-07-29 11:30:00,86.21,86.24,85.7,85.77,64707.0,85.0775,85.1071,84.5742,84.6433,64707.0
2024-07-29 11:35:00,85.78,85.98,85.69,85.98,39349.0,84.6532,84.8505,84.5643,84.8505,39349.0
2024-07-29 11:40:00,85.96,86.16,85.83,86.11,66426.0,84.8308,85.0282,84.7025,84.9788,66426.0
2024-07-29 11:45:00,86.1,86.59,86.07,86.59,77631.0,84.969,85.4525,84.9393,85.4525,77631.0
2024-07-29 11:50:00,86.59,86.62,86.4,86.48,43865.0,85.4525,85.4821,85.265,85.344,43865.0
2024-07-29 11:55:00,86.56,86.82,86.53,86.76,30976.0,85.4229,85.6795,85.3933,85.6203,30976.0
2024-07-29 12:00:00,86.78,86.86,86.71,86.72,21560.0,85.64,85.719,85.5709,85.5808,21560.0
2024-07-29 12:05:00,86.74,86.98,86.74,86.89,37427.0,85.6005,85.8374,85.6005,85.7486,37427.0
2024-07-29 12:10:00,86.88,87.12,86.8,87.1,33808.0,85.7387,85.9756,85.6598,85.9558,33808.0
2024-07-29 12:15:00,87.09,87.13,86.94,87.04,42615.0,85.9459,85.9854,85.7979,85.8966,42615.0
2024-07-29 12:20:00,87.01,87.01,86.86,86.94,18417.0,85.867,85.867,85.719,85.7979,18417.0
2024-07-29 12:25:00,86.94,86.94,86.71,86.81,39945.0,85.7979,85.7979,85.5709,85.6696,39945.0
2024-07-29 12:30:00,86.8,86.99,86.73,86.74,37735.0,85.6598,85.8473,85.5907,85.6005,37735.0
2024-07-29 12:35:00,86.75,86.86,86.75,86.8,31573.0,85.6104,85.719,85.6104,85.6598,31573.0
2024-07-29 12:40:00,86.82,86.89,86.71,86.75,15947.0,85.6795,85.7486,85.5709,85.6104,15947.0
2024-07-29 12:45:00,86.76,86.85,86.76,86.8,6564.0,85.6203,85.7091,85.6203,85.6598,6564.0
2024-07-29 12:50:00,86.77,86.9,86.62,86.9,34172.0,85.6301,85.7584,85.4821,85.7584,34172.0
2024-07-29 12:55:00,86.88,86.9,86.7,86.73,26092.0,85.7387,85.7584,85.5611,85.5907,26092.0
2024-07-29 13:00:00,86.74,86.85,86.67,86.77,32513.0,85.6005,85.7091,85.5315,85.6301,32513.0
2024-07-29 13:05:00,86.8,86.85,86.74,86.83,16780.0,85.6598,85.7091,85.6005,85.6894,16780.0
2024-07-29 13:10:00,86.84,87.13,86.84,87.02,28228.0,85.6992,85.9854,85.6992,85.8769,28228.0
2024-07-29 13:15:00,87.06,87.07,86.75,86.93,46903.0,85.9163,85.9262,85.6104,85.788,46903.0
2024-07-29 13:20:00,86.93,86.98,86.84,86.9,17867.0,85.788,85.8374,85.6992,85.7584,17867.0
2024-07-29 13:25:00,86.84,86.86,86.66,86.66,24890.0,85.6992,85.719,85.5216,85.5216,24890.0
2024-07-29 13:30:00,86.66,86.66,86.49,86.57,28277.0,85.5216,85.5216,85.3538,85.4328,28277.0
2024-07-29 13:35:00,86.57,86.66,86.47,86.66,18264.0,85.4328,85.5216,85.3341,85.5216,18264.0
2024-07-29 13:40:00,86.7,86.76,86.61,86.61,28194.0,85.5611,85.6203,85.4723,85.4723,28194.0
2024-07-29 13:45:00,86.63,86.77,86.62,86.64,19862.0,85.492,85.6301,85.4821,85.5019,19862.0
2024-07-29 13:50:00,86.63,86.75,86.62,86.66,3549.0,85.492,85.6104,85.4821,85.5216,3549.0
2024-07-29 13:55:00,86.69,86.79,86.64,86.77,8994.0,85.5512,85.6499,85.5019,85.6301,8994.0
2024-07-29 14:00:00,86.61,86.7,86.57,86.68,26723.0,85.4723,85.5611,85.4328,85.5413,26723.0
2024-07-29 14:05:00,86.74,86.85,86.64,86.72,17715.0,85.6005,85.7091,85.5019,85.5808,17715.0
2024-07-29 14:10:00,86.73,86.79,86.66,86.72,19538.0,85.5907,85.6499,85.5216,85.5808,19538.0
2024-07-29 14:15:00,86.71,86.73,86.51,86.73,50579.0,85.5709,85.5907,85.3736,85.5907,50579.0
2024-07-29 14:20:00,86.72,86.77,86.64,86.7,18512.0,85.5808,85.6301,85.5019,85.5611,18512.0
2024-07-29 14:25:00,86.72,86.73,86.64,86.64,8881.0,85.5808,85.5907,85.5019,85.5019,8881.0
2024-07-29 14:30:00,86.63,86.67,86.46,86.55,12431.0,85.492,85.5315,85.3242,85.413,12431.0
2024-07-29 14:35:00,86.57,86.6,86.45,86.48,5554.0,85.4328,85.4624,85.3144,85.344,5554.0
2024-07-29 14:40:00,86.49,86.71,86.49,86.69,13017.0,85.3538,85.5709,85.3538,85.5512,13017.0
2024-07-29 14:45:00,86.64,86.67,86.52,86.59,13531.0,85.5019,85.5315,85.3834,85.4525,13531.0
2024-07-29 14:50:00,86.6,86.6,86.48,86.52,8687.0,85.4624,85.4624,85.344,85.3834,8687.0
2024-07-29 14:55:00,86.53,86.78,86.53,86.72,35327.0,85.3933,85.64,85.3933,85.5808,35327.0
2024-07-29 15:00:00,86.67,86.86,86.61,86.81,49960.0,85.5315,85.719,85.4723,85.6696,49960.0
2024-07-29 15:05:00,86.82,86.85,86.61,86.68,14928.0,85.6795,85.7091,85.4723,85.5413,14928.0
2024-07-29 15:10:00,86.71,86.79,86.68,86.74,19190.0,85.5709,85.6499,85.5413,85.6005,19190.0
2024-07-29 15:15:00,86.73,86.77,86.61,86.71,15060.0,85.5907,85.6301,85.4723,85.5709,15060.0
2024-07-29 15:20:00,86.71,86.81,86.68,86.76,21236.0,85.5709,85.6696,85.5413,85.6203,21236.0
2024-07-29 15:25:00,86.73,86.79,86.66,86.72,18705.0,85.5907,85.6499,85.5216,85.5808,18705.0
2024-07-29 15:30:00,86.72,86.81,86.71,86.77,11774.0,85.5808,85.6696,85.5709,85.6301,11774.0
2024-07-29 15:35:00,86.78,86.96,86.76,86.93,17330.0,85.64,85.8177,85.6203,85.788,17330.0
2024-07-29 15:40:00,86.93,87.06,86.89,86.99,25586.0,85.788,85.9163,85.7486,85.8473,25586.0
2024-07-29 15:45:00,87.0,87.04,86.88,86.92,19995.0,85.8571,85.8966,85.7387,85.7782,19995.0
2024-07-29 15:50:00,86.93,87.04,86.65,86.68,61945.0,85.788,85.8966,85.5117,85.5413,61945.0
2024-07-29 15:55:00,86.67,86.71,86.35,86.48,55475.0,85.5315,85.5709,85.2157,85.344,55475.0
2024-07-30 09:30:00,86.7,87.54,86.67,87.2,220726.0,85.5611,86.39,85.5315,86.0545,220726.0
2024-07-30 09:35:00,87.22,87.48,86.97,87.4,144127.0,86.0742,86.3308,85.8275,86.2519,144127.0
2024-07-30 09:40:00,87.43,87.58,87.25,87.49,113722.0,86.2815,86.4295,86.1038,86.3407,113722.0
2024-07-30 09:45:00,87.54,87.78,87.44,87.61,104876.0,86.39,86.6269,86.2913,86.4591,104876.0
2024-07-30 09:50:00,87.6,87.68,87.44,87.63,90180.0,86.4492,86.5282,86.2913,86.4789,90180.0
2024-07-30 09:55:00,87.64,87.89,87.38,87.82,77322.0,86.4887,86.7354,86.2321,86.6664,77322.0
2024-07-30 10:00:00,87.81,87.94,87.35,87.39,96733.0,86.6565,86.7848,86.2025,86.242,96733.0
2024-07-30 10:05:00,87.34,87.67,87.31,87.33,92918.0,86.1927,86.5183,86.1631,86.1828,92918.0
2024-07-30 10:10:00,87.36,87.38,87.11,87.19,107594.0,86.2124,86.2321,85.9657,86.0446,107594.0
2024-07-30 10:15:00,87.17,87.25,86.89,87.09,82531.0,86.0249,86.1038,85.7486,85.9459,82531.0
2024-07-30 10:20:00,87.11,87.2,86.96,87.15,65644.0,85.9657,86.0545,85.8177,86.0052,65644.0
2024-07-30 10:25:00,87.17,87.41,87.07,87.39,66639.0,86.0249,86.2617,85.9262,86.242,66639.0
2024-07-30 10:30:00,87.37,87.5,87.18,87.37,45761.0,86.2223,86.3506,86.0348,86.2223,45761.0
2024-07-30 10:35:00,87.4,87.43,87.15,87.38,62208.0,86.2519,86.2815,86.0052,86.2321,62208.0
2024-07-30 10:40:00,87.39,87.41,87.23,87.41,74787.0,86.242,86.2617,86.0841,86.2617,74787.0
2024-07-30 10:45:00,87.42,87.55,87.37,87.53,51101.0,86.2716,86.3999,86.2223,86.3802,51101.0
2024-07-30 10:50:00,87.56,87.75,87.52,87.58,52679.0,86.4098,86.5973,86.3703,86.4295,52679.0
2024-07-30 10:55:00,87.59,87.6,87.26,87.28,36784.0,86.4394,86.4492,86.1137,86.1335,36784.0
2024-07-30 11:00:00,87.34,87.34,86.67,86.72,123138.0,86.1927,86.1927,85.5315,85.5808,123138.0
2024-07-30 11:05:00,86.69,86.71,86.48,86.66,157203.0,85.5512,85.5709,85.344,85.5216,157203.0
2024-07-30 11:10:00,86.64,86.95,86.56,86.88,77552.0,85.5019,85.8078,85.4229,85.7387,77552.0
2024-07-30 11:15:00,86.86,87.2,86.86,87.2,92633.0,85.719,86.0545,85.719,86.0545,92633.0
2024-07-30 11:20:00,87.17,87.26,86.94,87.11,53282.0,86.0249,86.1137,85.7979,85.9657,53282.0
2024-07-30 11:25:00,87.11,87.16,86.77,86.77,30831.0,85.9657,86.015,85.6301,85.6301,30831.0
2024-07-30 11:30:00,86.79,86.99,86.78,86.83,59080.0,85.6499,85.8473,85.64,85.6894,59080.0
2024-07-30 11:35:00,86.82,86.98,86.69,86.76,92600.0,85.6795,85.8374,85.5512,85.6203,92600.0
2024-07-30 11:40:00,86.76,86.8,86.57,86.58,70813.0,85.6203,85.6598,85.4328,85.4426,70813.0
2024-07-30 11:45:00,86.57,86.74,86.52,86.61,70032.0,85.4328,85.6005,85.3834,85.4723,70032.0
2024-07-30 11:50:00,86.63,86.68,86.46,86.47,30035.0,85.492,85.5413,85.3242,85.3341,30035.0
2024-07-30 11:55:00,86.51,86.61,86.47,86.58,41915.0,85.3736,85.4723,85.3341,85.4426,41915.0
2024-07-30 12:00:00,86.58,86.82,86.39,86.47,63787.0,85.4426,85.6795,85.2551,85.3341,63787.0
2024-07-30 12:05:00,86.46,86.78,86.43,86.71,32310.0,85.3242,85.64,85.2946,85.5709,32310.0
2024-07-30 12:10:00,86.73,86.79,86.62,86.72,45030.0,85.5907,85.6499,85.4821,85.5808,45030.0
2024-07-30 12:15:00,86.72,86.76,86.59,86.75,32131.0,85.5808,85.6203,85.4525,85.6104,32131.0
2024-07-30 12:20:00,86.75,86.75,86.58,86.67,43367.0,85.6104,85.6104,85.4426,85.5315,43367.0
2024-07-30 12:25:00,86.69,86.97,86.69,86.97,49113.0,85.5512,85.8275,85.5512,85.8275,49113.0
2024-07-30 12:30:00,86.96,87.0,86.8,86.87,35728.0,85.8177,85.8571,85.6598,85.7288,35728.0
2024-07-30 12:35:00,86.9,87.18,86.89,87.16,46233.0,85.7584,86.0348,85.7486,86.015,46233.0
2024-07-30 12:40:00,87.14,87.25,87.02,87.09,55461.0,85.9953,86.1038,85.8769,85.9459,55461.0
2024-07-30 12:45:00,87.1,87.16,87.02,87.02,40888.0,85.9558,86.015,85.8769,85.8769,40888.0
2024-07-30 12:50:00,87.03,87.11,86.67,86.68,86621.0,85.8867,85.9657,85.5315,85.5413,86621.0
2024-07-30 12:55:00,86.71,86.92,86.58,86.61,88568.0,85.5709,85.7782,85.4426,85.4723,88568.0
2024-07-30 13:00:00,86.62,86.64,86.34,86.53,58973.0,85.4821,85.5019,85.2058,85.3933,58973.0
2024-07-30 13:05:00,86.49,86.73,86.44,86.67,48772.0,85.3538,85.5907,85.3045,85.5315,48772.0
2024-07-30 13:10:00,86.68,86.73,86.51,86.66,22842.0,85.5413,85.5907,85.3736,85.5216,22842.0
2024-07-30 13:15:00,86.61,86.74,86.52,86.7,51744.0,85.4723,85.6005,85.3834,85.5611,51744.0
2024-07-30 13:20:00,86.7,87.0,86.69,86.91,67410.0,85.5611,85.8571,85.5512,85.7683,67410.0
2024-07-30 13:25:00,86.89,86.94,86.59,86.74,34326.0,85.7486,85.7979,85.4525,85.6005,34326.0
2024-07-30 13:30:00,86.78,86.95,86.67,86.95,38186.0,85.64,85.8078,85.5315,85.8078,38186.0
2024-07-30 13:35:00,86.92,87.22,86.85,87.11,71584.0,85.7782,86.0742,85.7091,85.9657,71584.0
2024-07-30 13:40:00,87.07,87.1,86.97,87.1,45648.0,85.9262,85.9558,85.8275,85.9558,45648.0
2024-07-30 13:45:00,87.1,87.19,86.96,87.14,27637.0,85.9558,86.0446,85.8177,85.9953,27637.0
2024-07-30 13:50:00,87.14,87.2,87.09,87.15,21418.0,85.9953,86.0545,85.9459,86.0052,21418.0
2024-07-30 13:55:00,87.17,87.23,87.11,87.17,17994.0,86.0249,86.0841,85.9657,86.0249,17994.0
2024-07-30 14:00:00,87.19,87.33,87.15,87.31,19230.0,86.0446,86.1828,86.0052,86.1631,19230.0
2024-07-30 14:05:00,87.34,87.56,87.34,87.5,21116.0,86.1927,86.4098,86.1927,86.3506,21116.0
2024-07-30 14:10:00,87.55,87.6,87.46,87.56,5715.0,86.3999,86.4492,86.3111,86.4098,5715.0
2024-07-30 14:15:00,87.6,87.8,87.6,87.74,37092.0,86.4492,86.6466,86.4492,86.5874,37092.0
2024-07-30 14:20:00,87.74,87.87,87.6,87.67,26809.0,86.5874,86.7157,86.4492,86.5183,26809.0
2024-07-30 14:25:00,87.65,87.65,87.36,87.46,30418.0,86.4986,86.4986,86.2124,86.3111,30418.0
2024-07-30 14:30:00,87.45,87.48,87.31,87.34,20052.0,86.3012,86.3308,86.1631,86.1927,20052.0
2024-07-30 14:35:00,87.32,87.48,87.32,87.45,41293.0,86.1729,86.3308,86.1729,86.3012,41293.0
2024-07-30 14:40:00,87.45,87.5,87.35,87.4,9939.0,86.3012,86.3506,86.2025,86.2519,9939.0
2024-07-30 14:45:00,87.41,87.42,87.1,87.12,18183.0,86.2617,86.2716,85.9558,85.9756,18183.0
2024-07-30 14:50:00,87.13,87.18,87.05,87.11,14528.0,85.9854,86.0348,85.9065,85.9657,14528.0
2024-07-30 14:55:00,87.11,87.23,87.03,87.22,18103.0,85.9657,86.0841,85.8867,86.0742,18103.0
2024-07-30 15:00:00,87.22,87.22,87.0,87.07,18922.0,86.0742,86.0742,85.8571,85.9262,18922.0
2024-07-30 15:05:00,87.09,87.2,87.09,87.16,14527.0,85.9459,86.0545,85.9459,86.015,14527.0
2024-07-30 15:10:00,87.16,87.19,87.09,87.13,12050.0,86.015,86.0446,85.9459,85.9854,12050.0
2024-07-30 15:15:00,87.17,87.36,87.17,87.35,24113.0,86.0249,86.2124,86.0249,86.2025,24113.0
2024-07-30 15:20:00,87.38,87.43,87.25,87.41,23834.0,86.2321,86.2815,86.1038,86.2617,23834.0
2024-07-30 15:25:00,87.34,87.45,87.32,87.38,14932.0,86.1927,86.3012,86.1729,86.2321,14932.0
2024-07-30 15:30:00,87.35,87.39,87.25,87.38,13182.0,86.2025,86.242,86.1038,86.2321,13182.0
2024-07-30 15:35:00,87.41,87.44,87.34,87.4,16875.0,86.2617,86.2913,86.1927,86.2519,16875.0
2024-07-30 15:40:00,87.45,87.68,87.4,87.67,16338.0,86.3012,86.5282,86.2519,86.5183,16338.0
2024-07-30 15:45:00,87.72,88.43,87.66,88.34,60006.0,86.5677,87.2683,86.5085,87.1795,60006.0
2024-07-30 15:50:00,88.34,88.5,88.13,88.25,63869.0,87.1795,87.3374,86.9723,87.0907,63869.0
2024-07-30 15:55:00,88.22,88.28,87.61,87.64,151491.0,87.0611,87.1203,86.4591,86.4887,151491.0
2024-07-31 09:30:00,87.65,88.19,87.41,87.98,169773.0,86.4986,87.0315,86.2617,86.8243,169773.0
2024-07-31 09:35:00,87.94,88.1,87.67,87.87,90605.0,86.7848,86.9427,86.5183,86.7157,90605.0
2024-07-31 09:40:00,87.85,87.9,87.44,87.72,79293.0,86.696,86.7453,86.2913,86.5677,79293.0
2024-07-31 09:45:00,87.71,87.83,87.44,87.67,94602.0,86.5578,86.6762,86.2913,86.5183,94602.0
2024-07-31 09:50:00,87.59,87.73,87.36,87.45,132330.0,86.4394,86.5775,86.2124,86.3012,132330.0
2024-07-31 09:55:00,87.4,87.45,87.06,87.39,134110.0,86.2519,86.3012,85.9163,86.242,134110.0
2024-07-31 10:00:00,87.42,87.58,87.32,87.42,76807.0,86.2716,86.4295,86.1729,86.2716,76807.0
2024-07-31 10:05:00,87.44,87.7,87.27,87.45,120584.0,86.2913,86.5479,86.1236,86.3012,120584.0
2024-07-31 10:10:00,87.5,88.18,87.47,88.08,87938.0,86.3506,87.0216,86.321,86.9229,87938.0
2024-07-31 10:15:00,88.08,88.54,88.08,88.39,132956.0,86.9229,87.3769,86.9229,87.2289,132956.0
2024-07-31 10:20:00,88.38,88.52,88.23,88.38,100352.0,87.219,87.3572,87.071,87.219,100352.0
2024-07-31 10:25:00,88.37,88.46,88.25,88.44,54265.0,87.2091,87.2979,87.0907,87.2782,54265.0
2024-07-31 10:30:00,88.47,88.87,88.45,88.87,100313.0,87.3078,87.7026,87.2881,87.7026,100313.0
2024-07-31 10:35:00,88.86,88.91,88.68,88.75,102198.0,87.6927,87.742,87.5151,87.5841,102198.0
2024-07-31 10:40:00,88.72,88.91,88.67,88.77,51318.0,87.5545,87.742,87.5052,87.6039,51318.0
2024-07-31 10:45:00,88.79,88.95,88.78,88.83,70322.0,87.6236,87.7815,87.6137,87.6631,70322.0
2024-07-31 10:50:00,88.81,88.81,88.16,88.24,145849.0,87.6434,87.6434,87.0019,87.0808,145849.0
2024-07-31 10:55:00,88.27,88.64,88.18,88.61,67253.0,87.1104,87.4756,87.0216,87.446,67253.0
2024-07-31 11:00:00,88.6,88.89,88.57,88.78,60870.0,87.4361,87.7223,87.4065,87.6137,60870.0
2024-07-31 11:05:00,88.78,89.12,88.75,88.98,48358.0,87.6137,87.9493,87.5841,87.8111,48358.0
2024-07-31 11:10:00,88.97,89.04,88.79,89.02,24775.0,87.8012,87.8703,87.6236,87.8506,24775.0
2024-07-31 11:15:00,88.98,89.04,88.75,88.86,45170.0,87.8111,87.8703,87.5841,87.6927,45170.0
2024-07-31 11:20:00,88.83,89.16,88.83,89.15,32671.0,87.6631,87.9888,87.6631,87.9789,32671.0
2024-07-31 11:25:00,89.14,89.22,88.94,89.06,59280.0,87.969,88.048,87.7716,87.8901,59280.0
2024-07-31 11:30:00,89.04,89.29,89.03,89.1,68577.0,87.8703,88.117,87.8605,87.9295,68577.0
2024-07-31 11:35:00,89.1,89.25,88.96,89.22,27979.0,87.9295,88.0776,87.7914,88.048,27979.0
2024-07-31 11:40:00,89.23,89.35,89.13,89.31,38983.0,88.0578,88.1763,87.9591,88.1368,38983.0
2024-07-31 11:45:00,89.31,89.34,89.11,89.11,26336.0,88.1368,88.1664,87.9394,87.9394,26336.0
2024-07-31 11:50:00,89.11,89.16,88.89,89.01,32290.0,87.9394,87.9888,87.7223,87.8407,32290.0
2024-07-31 11:55:00,89.0,89.15,88.95,89.08,35948.0,87.8309,87.9789,87.7815,87.9098,35948.0
2024-07-31 12:00:00,89.12,89.35,89.09,89.13,17690.0,87.9493,88.1763,87.9197,87.9591,17690.0
2024-07-31 12:05:00,89.08,89.15,89.03,89.15,12704.0,87.9098,87.9789,87.8605,87.9789,12704.0
2024-07-31 12:10:00,89.13,89.25,89.05,89.17,12262.0,87.9591,88.0776,87.8802,87.9986,12262.0
2024-07-31 12:15:00,89.15,89.16,89.06,89.11,23108.0,87.9789,87.9888,87.8901,87.9394,23108.0
2024-07-31 12:20:00,89.11,89.28,89.11,89.2,8319.0,87.9394,88.1072,87.9394,88.0282,8319.0
2024-07-31 12:25:00,89.23,89.24,89.09,89.24,18160.0,88.0578,88.0677,87.9197,88.0677,18160.0
2024-07-31 12:30:00,89.21,89.41,89.21,89.4,11730.0,88.0381,88.2355,88.0381,88.2256,11730.0
2024-07-31 12:35:00,89.38,89.41,89.31,89.38,24096.0,88.2059,88.2355,88.1368,88.2059,24096.0
2024-07-31 12:40:00,89.37,89.45,89.33,89.45,19691.0,88.196,88.2749,88.1565,88.2749,19691.0
2024-07-31 12:45:00,89.49,89.56,89.45,89.52,59411.0,88.3144,88.3835,88.2749,88.344,59411.0
2024-07-31 12:50:00,89.58,89.62,89.42,89.47,20943.0,88.4032,88.4427,88.2453,88.2947,20943.0
2024-07-31 12:55:00,89.51,89.51,89.26,89.3,25278.0,88.3342,88.3342,88.0874,88.1269,25278.0
2024-07-31 13:00:00,89.27,89.51,89.2,89.51,22065.0,88.0973,88.3342,88.0282,88.3342,22065.0
2024-07-31 13:05:00,89.49,89.64,89.45,89.5,28552.0,88.3144,88.4624,88.2749,88.3243,28552.0
2024-07-31 13:10:00,89.5,89.65,89.45,89.5,33467.0,88.3243,88.4723,88.2749,88.3243,33467.0
2024-07-31 13:15:00,89.51,89.54,89.29,89.42,26572.0,88.3342,88.3638,88.117,88.2453,26572.0
2024-07-31 13:20:00,89.42,89.47,89.33,89.33,40207.0,88.2453,88.2947,88.1565,88.1565,40207.0
2024-07-31 13:25:00,89.33,89.37,89.17,89.32,33478.0,88.1565,88.196,87.9986,88.1467,33478.0
2024-07-31 13:30:00,89.26,89.26,88.83,88.91,53971.0,88.0874,88.0874,87.6631,87.742,53971.0
2024-07-31 13:35:00,88.88,89.07,88.84,88.87,27380.0,87.7124,87.8999,87.673,87.7026,27380.0
2024-07-31 13:40:00,88.9,89.02,88.7,88.97,57269.0,87.7322,87.8506,87.5348,87.8012,57269.0
2024-07-31 13:45:00,88.95,89.13,88.95,89.07,39723.0,87.7815,87.9591,87.7815,87.8999,39723.0
2024-07-31 13:50:00,89.13,89.57,89.13,89.53,54888.0,87.9591,88.3934,87.9591,88.3539,54888.0
2024-07-31 13:55:00,89.53,89.56,89.24,89.24,18567.0,88.3539,88.3835,88.0677,88.0677,18567.0
2024-07-31 14:00:00,89.24,89.44,89.0,89.43,122374.0,88.0677,88.2651,87.8309,88.2552,122374.0
2024-07-31 14:05:00,89.43,89.65,89.36,89.39,29913.0,88.2552,88.4723,88.1861,88.2157,29913.0
2024-07-31 14:10:00,89.41,89.69,89.41,89.67,33230.0,88.2355,88.5118,88.2355,88.4921,33230.0
2024-07-31 14:15:00,89.67,89.79,89.49,89.71,37442.0,88.4921,88.6105,88.3144,88.5315,37442.0
2024-07-31 14:20:00,89.68,89.79,89.55,89.64,38020.0,88.5019,88.6105,88.3736,88.4624,38020.0
2024-07-31 14:25:00,89.64,89.65,89.55,89.56,22481.0,88.4624,88.4723,88.3736,88.3835,22481.0
2024-07-31 14:30:00,89.62,90.08,89.62,89.91,73399.0,88.4427,88.8967,88.4427,88.7289,73399.0
2024-07-31 14:35:00,89.94,89.94,89.47,89.77,64113.0,88.7585,88.7585,88.2947,88.5907,64113.0
2024-07-31 14:40:00,89.8,90.21,89.73,90.14,83730.0,88.6203,89.025,88.5513,88.9559,83730.0
2024-07-31 14:45:00,90.16,90.5,90.07,90.5,73769.0,88.9756,89.3112,88.8868,89.3112,73769.0
2024-07-31 14:50:00,90.5,90.6,90.34,90.44,23062.0,89.3112,89.4098,89.1533,89.2519,23062.0
2024-07-31 14:55:00,90.36,90.62,90.29,90.49,26294.0,89.173,89.4296,89.1039,89.3013,26294.0
2024-07-31 15:00:00,90.44,90.61,90.18,90.22,44225.0,89.2519,89.4197,88.9954,89.0348,44225.0
2024-07-31 15:05:00,90.23,90.36,89.86,89.89,58723.0,89.0447,89.173,88.6796,88.7092,58723.0
2024-07-31 15:10:00,89.9,90.03,89.64,89.72,90293.0,88.719,88.8473,88.4624,88.5414,90293.0
2024-07-31 15:15:00,89.69,89.95,88.97,89.01,116578.0,88.5118,88.7684,87.8012,87.8407,116578.0
2024-07-31 15:20:00,88.96,89.32,88.7,88.7,94612.0,87.7914,88.1467,87.5348,87.5348,94612.0
2024-07-31 15:25:00,88.73,88.81,88.25,88.43,74677.0,87.5644,87.6434,87.0907,87.2683,74677.0
2024-07-31 15:30:00,88.39,88.56,88.1,88.45,82808.0,87.2289,87.3966,86.9427,87.2881,82808.0
2024-07-31 15:35:00,88.46,88.92,88.46,88.73,48818.0,87.2979,87.7519,87.2979,87.5644,48818.0
2024-07-31 15:40:00,88.8,89.32,88.76,89.26,49137.0,87.6335,88.1467,87.594,88.0874,49137.0
2024-07-31 15:45:00,89.23,89.41,88.88,89.12,30815.0,88.0578,88.2355,87.7124,87.9493,30815.0
2024-07-31 15:50:00,89.12,89.32,88.27,88.6,103198.0,87.9493,88.1467,87.1104,87.4361,103198.0
2024-07-31 15:55:00,88.56,88.75,88.29,88.38,154685.0,87.3966,87.5841,87.1302,87.219,154685.0
2024-08-01 09:30:00,89.1,89.88,89.09,89.48,174757.0,87.9295,88.6993,87.9197,88.3045,174757.0
2024-08-01 09:35:00,89.5,89.9,89.36,89.51,145792.0,88.3243,88.719,88.1861,88.3342,145792.0
2024-08-01 09:40:00,89.52,89.55,89.11,89.2,128471.0,88.344,88.3736,87.9394,88.0282,128471.0
2024-08-01 09:45:00,89.24,89.29,88.69,88.7,79572.0,88.0677,88.117,87.5249,87.5348,79572.0
2024-08-01 09:50:00,88.72,88.78,88.29,88.29,137438.0,87.5545,87.6137,87.1302,87.1302,137438.0
2024-08-01 09:55:00,88.27,88.42,88.22,88.38,108205.0,87.1104,87.2585,87.0611,87.219,108205.0
2024-08-01 10:00:00,88.32,88.39,87.85,88.07,184730.0,87.1598,87.2289,86.696,86.9131,184730.0
2024-08-01 10:05:00,88.12,88.17,87.44,87.44,167178.0,86.9624,87.0118,86.2913,86.2913,167178.0
2024-08-01 10:10:00,87.45,87.57,87.28,87.3,144158.0,86.3012,86.4196,86.1335,86.1532,144158.0
2024-08-01 10:15:00,87.31,87.42,87.18,87.26,88205.0,86.1631,86.2716,86.0348,86.1137,88205.0
2024-08-01 10:20:00,87.3,87.43,86.87,87.04,137122.0,86.1532,86.2815,85.7288,85.8966,137122.0
2024-08-01 10:25:00,87.04,87.09,86.67,86.67,112087.0,85.8966,85.9459,85.5315,85.5315,112087.0
2024-08-01 10:30:00,86.65,86.83,86.29,86.65,150495.0,85.5117,85.6894,85.1565,85.5117,150495.0
2024-08-01 10:35:00,86.61,86.62,86.15,86.38,135992.0,85.4723,85.4821,85.0183,85.2453,135992.0
2024-08-01 10:40:00,86.4,86.41,86.13,86.14,73275.0,85.265,85.2749,84.9986,85.0084,73275.0
2024-08-01 10:45:00,86.16,86.36,85.78,85.81,132530.0,85.0282,85.2255,84.6532,84.6828,132530.0
2024-08-01 10:50:00,85.79,86.09,85.78,86.0,106292.0,84.663,84.9591,84.6532,84.8703,106292.0
2024-08-01 10:55:00,85.98,86.25,85.87,85.9,76421.0,84.8505,85.117,84.742,84.7716,76421.0
2024-08-01 11:00:00,85.91,85.96,85.54,85.54,91040.0,84.7814,84.8308,84.4163,84.4163,91040.0
2024-08-01 11:05:00,85.55,85.66,85.44,85.62,85288.0,84.4262,84.5347,84.3176,84.4953,85288.0
2024-08-01 11:10:00,85.61,85.63,85.18,85.22,74686.0,84.4854,84.5051,84.061,84.1005,74686.0
2024-08-01 11:15:00,85.2,85.54,85.19,85.39,90357.0,84.0808,84.4163,84.0709,84.2683,90357.0
2024-08-01 11:20:00,85.36,85.36,84.91,85.12,104260.0,84.2387,84.2387,83.7946,84.0018,104260.0
2024-08-01 11:25:00,85.1,85.29,84.9,84.91,37605.0,83.9821,84.1696,83.7847,83.7946,37605.0
2024-08-01 11:30:00,84.93,85.2,84.89,84.96,80631.0,83.8143,84.0808,83.7748,83.8439,80631.0
2024-08-01 11:35:00,84.91,84.98,84.8,84.94,40991.0,83.7946,83.8637,83.686,83.8242,40991.0
2024-08-01 11:40:00,84.88,85.09,84.87,84.93,56781.0,83.765,83.9722,83.7551,83.8143,56781.0
2024-08-01 11:45:00,84.89,84.93,84.66,84.74,77262.0,83.7748,83.8143,83.5479,83.6268,77262.0
2024-08-01 11:50:00,84.73,84.96,84.71,84.91,66323.0,83.6169,83.8439,83.5972,83.7946,66323.0
2024-08-01 11:55:00,84.95,85.05,84.79,84.87,41607.0,83.8341,83.9327,83.6762,83.7551,41607.0
2024-08-01 12:00:00,84.84,85.12,84.73,85.12,61502.0,83.7255,84.0018,83.6169,84.0018,61502.0
2024-08-01 12:05:00,85.09,85.37,85.04,85.29,83417.0,83.9722,84.2485,83.9229,84.1696,83417.0
2024-08-01 12:10:00,85.27,85.35,84.99,85.26,61988.0,84.1499,84.2288,83.8735,84.14,61988.0
2024-08-01 12:15:00,85.24,85.61,85.24,85.44,65624.0,84.1202,84.4854,84.1202,84.3176,65624.0
2024-08-01 12:20:00,85.47,85.5,84.92,84.99,87903.0,84.3472,84.3768,83.8045,83.8735,87903.0
2024-08-01 12:25:00,84.98,85.29,84.98,85.25,35596.0,83.8637,84.1696,83.8637,84.1301,35596.0
2024-08-01 12:30:00,85.24,85.24,84.99,85.02,41965.0,84.1202,84.1202,83.8735,83.9031,41965.0
2024-08-01 12:35:00,85.01,85.11,84.79,84.79,41766.0,83.8933,83.992,83.6762,83.6762,41766.0
2024-08-01 12:40:00,84.8,84.84,84.56,84.67,63129.0,83.686,83.7255,83.4492,83.5577,63129.0
2024-08-01 12:45:00,84.65,84.89,84.65,84.77,38400.0,83.538,83.7748,83.538,83.6564,38400.0
2024-08-01 12:50:00,84.77,84.93,84.53,84.88,42424.0,83.6564,83.8143,83.4196,83.765,42424.0
2024-08-01 12:55:00,84.92,84.95,84.73,84.75,38642.0,83.8045,83.8341,83.6169,83.6367,38642.0
2024-08-01 13:00:00,84.77,84.83,84.68,84.76,16503.0,83.6564,83.7156,83.5676,83.6466,16503.0
2024-08-01 13:05:00,84.74,84.74,84.42,84.48,31932.0,83.6268,83.6268,83.311,83.3702,31932.0
2024-08-01 13:10:00,84.49,84.72,84.42,84.46,33311.0,83.3801,83.6071,83.311,83.3505,33311.0
2024-08-01 13:15:00,84.46,84.57,84.29,84.29,57165.0,83.3505,83.459,83.1827,83.1827,57165.0
2024-08-01 13:20:00,84.31,84.43,84.23,84.42,17408.0,83.2025,83.3209,83.1235,83.311,17408.0
2024-08-01 13:25:00,84.41,84.58,84.32,84.44,57411.0,83.3012,83.4689,83.2123,83.3308,57411.0
2024-08-01 13:30:00,84.4,84.42,84.2,84.21,30946.0,83.2913,83.311,83.0939,83.1038,30946.0
2024-08-01 13:35:00,84.22,84.33,84.11,84.22,41683.0,83.1136,83.2222,83.0051,83.1136,41683.0
2024-08-01 13:40:00,84.22,84.29,84.04,84.2,43051.0,83.1136,83.1827,82.936,83.0939,43051.0
2024-08-01 13:45:00,84.18,84.22,83.87,83.91,58005.0,83.0742,83.1136,82.7682,82.8077,58005.0
2024-08-01 13:50:00,83.88,84.26,83.84,84.26,45710.0,82.7781,83.1531,82.7386,83.1531,45710.0
2024-08-01 13:55:00,84.26,84.46,83.98,84.45,45027.0,83.1531,83.3505,82.8768,83.3406,45027.0
2024-08-01 14:00:00,84.46,84.54,83.97,84.05,44093.0,83.3505,83.4294,82.8669,82.9459,44093.0
2024-08-01 14:05:00,83.99,84.25,83.99,84.04,11500.0,82.8867,83.1433,82.8867,82.936,11500.0
2024-08-01 14:10:00,84.06,84.06,83.86,83.95,49932.0,82.9557,82.9557,82.7584,82.8472,49932.0
2024-08-01 14:15:00,83.98,84.01,83.83,83.87,22323.0,82.8768,82.9064,82.7288,82.7682,22323.0
2024-08-01 14:20:00,83.96,84.15,83.95,83.95,25090.0,82.8571,83.0446,82.8472,82.8472,25090.0
2024-08-01 14:25:00,83.93,83.93,83.56,83.71,36672.0,82.8275,82.8275,82.4623,82.6103,36672.0
2024-08-01 14:30:00,83.67,83.73,83.57,83.64,42616.0,82.5709,82.6301,82.4722,82.5413,42616.0
2024-08-01 14:35:00,83.72,83.83,83.58,83.71,21871.0,82.6202,82.7288,82.4821,82.6103,21871.0
2024-08-01 14:40:00,83.71,83.86,83.44,83.46,26321.0,82.6103,82.7584,82.3439,82.3636,26321.0
2024-08-01 14:45:00,83.5,83.65,83.45,83.51,33554.0,82.4031,82.5511,82.3538,82.413,33554.0
2024-08-01 14:50:00,83.56,83.76,83.47,83.62,9174.0,82.4623,82.6597,82.3735,82.5215,9174.0
2024-08-01 14:55:00,83.61,83.89,83.56,83.78,15600.0,82.5117,82.788,82.4623,82.6794,15600.0
2024-08-01 15:00:00,83.79,83.88,83.64,83.81,17448.0,82.6893,82.7781,82.5413,82.709,17448.0
2024-08-01 15:05:00,83.83,83.89,83.59,83.86,40036.0,82.7288,82.788,82.4919,82.7584,40036.0
2024-08-01 15:10:00,83.86,84.06,83.79,83.93,39391.0,82.7584,82.9557,82.6893,82.8275,39391.0
2024-08-01 15:15:00,83.92,84.01,83.76,84.0,16006.0,82.8176,82.9064,82.6597,82.8965,16006.0
2024-08-01 15:20:00,84.0,84.05,83.88,83.98,24272.0,82.8965,82.9459,82.7781,82.8768,24272.0
2024-08-01 15:25:00,84.01,84.23,83.97,84.16,16881.0,82.9064,83.1235,82.8669,83.0544,16881.0
2024-08-01 15:30:00,84.19,84.42,84.11,84.12,42340.0,83.084,83.311,83.0051,83.015,42340.0
2024-08-01 15:35:00,84.19,84.48,84.19,84.45,23642.0,83.084,83.3702,83.084,83.3406,23642.0
2024-08-01 15:40:00,84.45,84.45,84.11,84.14,28262.0,83.3406,83.3406,83.0051,83.0347,28262.0
2024-08-01 15:45:00,84.14,84.68,84.13,84.57,56826.0,83.0347,83.5676,83.0248,83.459,56826.0
2024-08-01 15:50:00,84.57,85.09,84.45,84.51,157731.0,83.459,83.9722,83.3406,83.3998,157731.0
2024-08-01 15:55:00,84.54,84.99,84.54,84.95,204841.0,83.4294,83.8735,83.4294,83.8341,204841.0
2024-08-02 09:30:00,82.73,83.0,81.77,81.87,280287.0,81.6432,81.9097,80.6958,80.7945,280287.0
2024-08-02 09:35:00,81.86,82.24,81.68,82.22,202711.0,80.7846,81.1597,80.607,81.1399,202711.0
2024-08-02 09:40:00,82.2,82.42,81.94,82.4,170435.0,81.1202,81.3373,80.8636,81.3176,170435.0
2024-08-02 09:45:00,82.35,82.52,81.72,82.46,185892.0,81.2682,81.436,80.6465,81.3768,185892.0
2024-08-02 09:50:00,82.44,82.91,82.24,82.24,144340.0,81.357,81.8209,81.1597,81.1597,144340.0
2024-08-02 09:55:00,82.25,82.31,81.84,82.01,146021.0,81.1695,81.2287,80.7649,80.9327,146021.0
2024-08-02 10:00:00,82.0,82.49,81.93,82.44,183578.0,80.9228,81.4064,80.8537,81.357,183578.0
2024-08-02 10:05:00,82.44,82.45,81.44,81.56,162070.0,81.357,81.3669,80.3702,80.4886,162070.0
2024-08-02 10:10:00,81.58,81.71,80.86,80.95,124322.0,80.5083,80.6366,79.7978,79.8866,124322.0
2024-08-02 10:15:00,80.96,81.37,80.8,80.8,177548.0,79.8965,80.3011,79.7386,79.7386,177548.0
2024-08-02 10:20:00,80.79,80.86,80.33,80.34,177039.0,79.7287,79.7978,79.2747,79.2846,177039.0
2024-08-02 10:25:00,80.38,80.67,80.26,80.35,128609.0,79.3241,79.6103,79.2057,79.2945,128609.0
2024-08-02 10:30:00,80.31,80.56,80.24,80.29,116824.0,79.255,79.5017,79.1859,79.2353,116824.0
2024-08-02 10:35:00,80.29,80.31,80.0,80.02,113671.0,79.2353,79.255,78.9491,78.9688,113671.0
2024-08-02 10:40:00,80.02,80.16,79.89,79.9,142236.0,78.9688,79.107,78.8405,78.8504,142236.0
2024-08-02 10:45:00,79.91,80.17,79.8,80.17,158116.0,78.8603,79.1169,78.7517,79.1169,158116.0
2024-08-02 10:50:00,80.16,80.37,79.76,79.76,144193.0,79.107,79.3142,78.7122,78.7122,144193.0
2024-08-02 10:55:00,79.78,79.85,79.33,79.53,148591.0,78.732,78.8011,78.2879,78.4853,148591.0
2024-08-02 11:00:00,79.53,79.59,79.17,79.19,138529.0,78.4853,78.5445,78.13,78.1497,138529.0
2024-08-02 11:05:00,79.21,79.25,78.92,79.14,143158.0,78.1695,78.2089,77.8833,78.1004,143158.0
2024-08-02 11:10:00,79.13,79.45,79.0,79.11,164904.0,78.0905,78.4063,77.9622,78.0708,164904.0
2024-08-02 11:15:00,79.08,79.28,79.01,79.07,136750.0,78.0412,78.2385,77.9721,78.0313,136750.0
2024-08-02 11:20:00,79.09,79.11,78.84,79.03,98275.0,78.051,78.0708,77.8043,77.9918,98275.0
2024-08-02 11:25:00,79.04,79.06,78.72,78.92,136561.0,78.0017,78.0214,77.6859,77.8833,136561.0
2024-08-02 11:30:00,78.97,79.1,78.91,78.99,148034.0,77.9326,78.0609,77.8734,77.9524,148034.0
2024-08-02 11:35:00,78.97,79.39,78.97,79.13,114880.0,77.9326,78.3471,77.9326,78.0905,114880.0
2024-08-02 11:40:00,79.11,79.4,79.02,79.37,154792.0,78.0708,78.357,77.982,78.3274,154792.0
2024-08-02 11:45:00,79.35,79.71,79.34,79.71,124747.0,78.3076,78.6629,78.2978,78.6629,124747.0
2024-08-02 11:50:00,79.71,79.76,79.38,79.41,129927.0,78.6629,78.7122,78.3372,78.3668,129927.0
2024-08-02 11:55:00,79.42,79.88,79.42,79.68,141043.0,78.3767,78.8307,78.3767,78.6333,141043.0
2024-08-02 12:00:00,79.71,80.11,79.57,80.1,144860.0,78.6629,79.0576,78.5247,79.0478,144860.0
2024-08-02 12:05:00,80.09,80.2,79.95,79.98,96278.0,79.0379,79.1465,78.8997,78.9293,96278.0
2024-08-02 12:10:00,79.97,79.99,79.69,79.95,109927.0,78.9195,78.9392,78.6432,78.8997,109927.0
2024-08-02 12:15:00,79.95,80.2,79.89,80.2,69415.0,78.8997,79.1465,78.8405,79.1465,69415.0
2024-08-02 12:20:00,80.2,80.35,80.09,80.17,130713.0,79.1465,79.2945,79.0379,79.1169,130713.0
2024-08-02 12:25:00,80.11,80.38,80.03,80.33,64894.0,79.0576,79.3241,78.9787,79.2747,64894.0
2024-08-02 12:30:00,80.32,80.42,80.11,80.29,49311.0,79.2649,79.3636,79.0576,79.2353,49311.0
2024-08-02 12:35:00,80.31,80.46,80.16,80.43,50352.0,79.255,79.403,79.107,79.3734,50352.0
2024-08-02 12:40:00,80.43,80.55,80.41,80.42,56207.0,79.3734,79.4919,79.3537,79.3636,56207.0
2024-08-02 12:45:00,80.46,80.54,80.15,80.36,71518.0,79.403,79.482,79.0971,79.3044,71518.0
2024-08-02 12:50:00,80.31,80.38,79.75,79.79,86401.0,79.255,79.3241,78.7024,78.7418,86401.0
2024-08-02 12:55:00,79.8,80.21,79.67,80.03,71509.0,78.7517,79.1563,78.6234,78.9787,71509.0
2024-08-02 13:00:00,80.05,80.18,79.73,79.78,56176.0,78.9984,79.1267,78.6826,78.732,56176.0
2024-08-02 13:05:00,79.84,79.96,79.72,79.87,52049.0,78.7912,78.9096,78.6728,78.8208,52049.0
2024-08-02 13:10:00,79.82,80.11,79.68,80.04,37369.0,78.7714,79.0576,78.6333,78.9886,37369.0
2024-08-02 13:15:00,79.95,80.01,79.82,79.86,61786.0,78.8997,78.959,78.7714,78.8109,61786.0
2024-08-02 13:20:00,79.89,79.9,79.55,79.59,54648.0,78.8405,78.8504,78.505,78.5445,54648.0
2024-08-02 13:25:00,79.59,79.78,79.57,79.62,48028.0,78.5445,78.732,78.5247,78.5741,48028.0
2024-08-02 13:30:00,79.6,79.65,79.4,79.58,60983.0,78.5543,78.6037,78.357,78.5346,60983.0
2024-08-02 13:35:00,79.59,79.62,79.42,79.54,21020.0,78.5445,78.5741,78.3767,78.4951,21020.0
2024-08-02 13:40:00,79.58,79.61,79.39,79.46,45968.0,78.5346,78.5642,78.3471,78.4162,45968.0
2024-08-02 13:45:00,79.48,79.63,79.4,79.52,50086.0,78.4359,78.5839,78.357,78.4754,50086.0
2024-08-02 13:50:00,79.56,79.71,79.31,79.34,47996.0,78.5149,78.6629,78.2681,78.2978,47996.0
2024-08-02 13:55:00,79.34,79.5,79.24,79.41,51993.0,78.2978,78.4557,78.1991,78.3668,51993.0
2024-08-02 14:00:00,79.37,79.38,79.09,79.09,40150.0,78.3274,78.3372,78.051,78.051,40150.0
2024-08-02 14:05:00,79.14,79.32,79.14,79.16,33223.0,78.1004,78.278,78.1004,78.1201,33223.0
2024-08-02 14:10:00,79.15,79.39,79.15,79.38,18422.0,78.1102,78.3471,78.1102,78.3372,18422.0
2024-08-02 14:15:00,79.41,79.58,79.35,79.54,37191.0,78.3668,78.5346,78.3076,78.4951,37191.0
2024-08-02 14:20:00,79.53,79.85,79.53,79.79,63661.0,78.4853,78.8011,78.4853,78.7418,63661.0
2024-08-02 14:25:00,79.84,80.15,79.79,80.15,60486.0,78.7912,79.0971,78.7418,79.0971,60486.0
2024-08-02 14:30:00,80.11,80.35,80.06,80.18,48780.0,79.0576,79.2945,79.0083,79.1267,48780.0
2024-08-02 14:35:00,80.14,80.14,79.89,79.98,49838.0,79.0872,79.0872,78.8405,78.9293,49838.0
2024-08-02 14:40:00,80.01,80.14,80.0,80.0,41127.0,78.959,79.0872,78.9491,78.9491,41127.0
2024-08-02 14:45:00,79.96,80.25,79.86,80.0,57582.0,78.9096,79.1958,78.8109,78.9491,57582.0
2024-08-02 14:50:00,80.03,80.14,79.98,80.09,29031.0,78.9787,79.0872,78.9293,79.0379,29031.0
2024-08-02 14:55:00,80.13,80.28,80.04,80.09,59289.0,79.0774,79.2254,78.9886,79.0379,59289.0
2024-08-02 15:00:00,80.16,80.32,80.06,80.09,43632.0,79.107,79.2649,79.0083,79.0379,43632.0
2024-08-02 15:05:00,80.09,80.25,79.91,80.18,36839.0,79.0379,79.1958,78.8603,79.1267,36839.0
2024-08-02 15:10:00,80.17,80.3,79.98,80.3,36923.0,79.1169,79.2451,78.9293,79.2451,36923.0
2024-08-02 15:15:00,80.2,80.38,80.16,80.26,29971.0,79.1465,79.3241,79.107,79.2057,29971.0
2024-08-02 15:20:00,80.28,80.43,80.08,80.3,33657.0,79.2254,79.3734,79.028,79.2451,33657.0
2024-08-02 15:25:00,80.37,80.71,80.29,80.58,48191.0,79.3142,79.6498,79.2353,79.5215,48191.0
2024-08-02 15:30:00,80.64,80.83,80.54,80.54,89189.0,79.5807,79.7682,79.482,79.482,89189.0
2024-08-02 15:35:00,80.53,80.6,80.15,80.15,58606.0,79.4721,79.5412,79.0971,79.0971,58606.0
2024-08-02 15:40:00,80.17,80.46,80.0,80.42,56235.0,79.1169,79.403,78.9491,79.3636,56235.0
2024-08-02 15:45:00,80.46,80.71,80.28,80.29,90067.0,79.403,79.6498,79.2254,79.2353,90067.0
2024-08-02 15:50:00,80.28,80.55,79.95,80.55,150197.0,79.2254,79.4919,78.8997,79.4919,150197.0
2024-08-02 15:55:00,80.56,81.1,80.54,81.0,140536.0,79.5017,80.0346,79.482,79.9359,140536.0
2024-08-05 09:30:00,74.46,74.59,73.81,73.84,269823.0,73.4819,73.6102,72.8404,72.87,269823.0
2024-08-05 09:35:00,73.89,74.76,73.58,74.7,336820.0,72.9193,73.7779,72.6134,73.7187,336820.0
2024-08-05 09:40:00,74.67,74.85,73.48,73.94,447266.0,73.6891,73.8667,72.5147,72.9687,447266.0
2024-08-05 09:45:00,73.91,75.08,73.89,75.04,333029.0,72.9391,74.0937,72.9193,74.0542,333029.0
2024-08-05 09:50:00,75.02,75.48,74.68,74.83,284504.0,74.0345,74.4885,73.699,73.847,284504.0
2024-08-05 09:55:00,74.83,74.88,74.35,74.36,207570.0,73.847,73.8963,73.3733,73.3832,207570.0
2024-08-05 10:00:00,74.4,76.51,74.36,75.75,193209.0,73.4226,75.5049,73.3832,74.7549,193209.0
2024-08-05 10:05:00,75.72,75.77,75.14,75.48,120436.0,74.7253,74.7747,74.1529,74.4885,120436.0
2024-08-05 10:10:00,75.48,75.48,75.03,75.4,151807.0,74.4885,74.4885,74.0444,74.4095,151807.0
2024-08-05 10:15:00,75.36,75.7,74.95,75.55,164778.0,74.37,74.7056,73.9654,74.5575,164778.0
2024-08-05 10:20:00,75.52,75.6,74.82,75.01,135635.0,74.5279,74.6069,73.8371,74.0246,135635.0
2024-08-05 10:25:00,75.01,75.41,74.08,74.11,105402.0,74.0246,74.4194,73.1069,73.1365,105402.0
2024-08-05 10:30:00,74.2,75.03,74.15,74.98,98779.0,73.2253,74.0444,73.1759,73.995,98779.0
2024-08-05 10:35:00,75.01,75.2,74.46,74.7,109315.0,74.0246,74.2121,73.4819,73.7187,109315.0
2024-08-05 10:40:00,74.64,74.96,74.39,74.76,103021.0,73.6595,73.9753,73.4128,73.7779,103021.0
2024-08-05 10:45:00,74.79,75.04,74.58,74.65,152147.0,73.8075,74.0542,73.6003,73.6694,152147.0
2024-08-05 10:50:00,74.68,75.62,74.5,75.39,119189.0,73.699,74.6266,73.5213,74.3996,119189.0
2024-08-05 10:55:00,75.38,75.44,74.33,74.37,68968.0,74.3898,74.449,73.3536,73.393,68968.0
2024-08-05 11:00:00,74.35,74.67,74.1,74.41,120795.0,73.3733,73.6891,73.1266,73.4325,120795.0
2024-08-05 11:05:00,74.41,75.42,74.39,75.37,184498.0,73.4325,74.4292,73.4128,74.3799,184498.0
2024-08-05 11:10:00,75.35,75.62,75.01,75.2,103429.0,74.3602,74.6266,74.0246,74.2121,103429.0
2024-08-05 11:15:00,75.19,75.49,75.1,75.21,50223.0,74.2023,74.4983,74.1135,74.222,50223.0
2024-08-05 11:20:00,75.16,75.69,75.04,75.66,60297.0,74.1727,74.6957,74.0542,74.6661,60297.0
2024-08-05 11:25:00,75.63,75.82,75.49,75.52,61281.0,74.6365,74.824,74.4983,74.5279,61281.0
2024-08-05 11:30:00,75.5,76.02,75.44,75.86,67751.0,74.5082,75.0214,74.449,74.8635,67751.0
2024-08-05 11:35:00,75.81,76.45,75.73,76.17,105445.0,74.8141,75.4457,74.7352,75.1694,105445.0
2024-08-05 11:40:00,76.11,76.2,75.74,75.81,61443.0,75.1102,75.199,74.745,74.8141,61443.0
2024-08-05 11:45:00,75.85,76.03,75.64,75.7,39840.0,74.8536,75.0312,74.6464,74.7056,39840.0
2024-08-05 11:50:00,75.61,76.1,75.46,76.02,42916.0,74.6168,75.1003,74.4687,75.0214,42916.0
2024-08-05 11:55:00,75.9,76.21,75.77,76.16,33244.0,74.9029,75.2089,74.7747,75.1595,33244.0
2024-08-05 12:00:00,76.15,76.32,75.86,76.1,28603.0,75.1497,75.3174,74.8635,75.1003,28603.0
2024-08-05 12:05:00,76.22,76.42,76.03,76.37,28648.0,75.2187,75.4161,75.0312,75.3668,28648.0
2024-08-05 12:10:00,76.28,76.28,75.97,76.25,20763.0,75.278,75.278,74.972,75.2483,20763.0
2024-08-05 12:15:00,76.27,76.48,76.19,76.39,28914.0,75.2681,75.4753,75.1891,75.3865,28914.0
2024-08-05 12:20:00,76.39,76.53,76.26,76.44,42185.0,75.3865,75.5247,75.2582,75.4358,42185.0
2024-08-05 12:25:00,76.44,76.75,76.33,76.63,47281.0,75.4358,75.7418,75.3273,75.6234,47281.0
2024-08-05 12:30:00,76.6,76.61,76.25,76.33,55575.0,75.5937,75.6036,75.2483,75.3273,55575.0
2024-08-05 12:35:00,76.25,76.32,75.85,76.01,39097.0,75.2483,75.3174,74.8536,75.0115,39097.0
2024-08-05 12:40:00,76.04,76.28,75.83,75.89,50401.0,75.0411,75.278,74.8339,74.8931,50401.0
2024-08-05 12:45:00,75.82,75.92,75.57,75.62,77624.0,74.824,74.9227,74.5773,74.6266,77624.0
2024-08-05 12:50:00,75.65,75.68,75.43,75.44,50912.0,74.6562,74.6858,74.4391,74.449,50912.0
2024-08-05 12:55:00,75.42,75.66,75.31,75.47,75432.0,74.4292,74.6661,74.3207,74.4786,75432.0
2024-08-05 13:00:00,75.47,75.56,75.2,75.26,52712.0,74.4786,74.5674,74.2121,74.2714,52712.0
2024-08-05 13:05:00,75.21,75.53,75.03,75.37,69224.0,74.222,74.5378,74.0444,74.3799,69224.0
2024-08-05 13:10:00,75.41,75.53,75.21,75.27,51997.0,74.4194,74.5378,74.222,74.2812,51997.0
2024-08-05 13:15:00,75.32,75.63,75.32,75.58,67038.0,74.3306,74.6365,74.3306,74.5871,67038.0
2024-08-05 13:20:00,75.58,75.85,75.53,75.7,71094.0,74.5871,74.8536,74.5378,74.7056,71094.0
2024-08-05 13:25:00,75.72,75.97,75.55,75.57,80554.0,74.7253,74.972,74.5575,74.5773,80554.0
2024-08-05 13:30:00,75.55,75.8,75.48,75.79,82347.0,74.5575,74.8043,74.4885,74.7944,82347.0
2024-08-05 13:35:00,75.74,75.82,75.56,75.68,50694.0,74.745,74.824,74.5674,74.6858,50694.0
2024-08-05 13:40:00,75.67,75.86,75.46,75.52,69701.0,74.676,74.8635,74.4687,74.5279,69701.0
2024-08-05 13:45:00,75.58,75.62,75.38,75.42,41503.0,74.5871,74.6266,74.3898,74.4292,41503.0
2024-08-05 13:50:00,75.44,75.66,75.32,75.36,68705.0,74.449,74.6661,74.3306,74.37,68705.0
2024-08-05 13:55:00,75.39,75.45,75.16,75.28,32277.0,74.3996,74.4589,74.1727,74.2911,32277.0
2024-08-05 14:00:00,75.23,75.29,74.95,75.11,135929.0,74.2417,74.301,73.9654,74.1233,135929.0
2024-08-05 14:05:00,75.01,75.34,74.95,75.29,57853.0,74.0246,74.3503,73.9654,74.301,57853.0
2024-08-05 14:10:00,75.23,75.39,75.12,75.19,80644.0,74.2417,74.3996,74.1332,74.2023,80644.0
2024-08-05 14:15:00,75.19,75.54,75.1,75.43,92415.0,74.2023,74.5477,74.1135,74.4391,92415.0
2024-08-05 14:20:00,75.45,75.62,75.38,75.45,63764.0,74.4589,74.6266,74.3898,74.4589,63764.0
2024-08-05 14:25:00,75.43,75.75,75.42,75.65,52116.0,74.4391,74.7549,74.4292,74.6562,52116.0
2024-08-05 14:30:00,75.62,75.71,75.29,75.29,104918.0,74.6266,74.7154,74.301,74.301,104918.0
2024-08-05 14:35:00,75.29,75.44,74.98,75.06,90493.0,74.301,74.449,73.995,74.074,90493.0
2024-08-05 14:40:00,75.05,75.15,74.72,74.8,174268.0,74.0641,74.1628,73.7384,73.8174,174268.0
2024-08-05 14:45:00,74.85,74.9,74.55,74.66,130796.0,73.8667,73.9161,73.5707,73.6792,130796.0
2024-08-05 14:50:00,74.73,75.06,74.7,74.73,85222.0,73.7483,74.074,73.7187,73.7483,85222.0
2024-08-05 14:55:00,74.72,74.74,74.48,74.49,95083.0,73.7384,73.7582,73.5016,73.5115,95083.0
2024-08-05 15:00:00,74.55,74.83,74.49,74.75,149248.0,73.5707,73.847,73.5115,73.768,149248.0
2024-08-05 15:05:00,74.74,74.77,74.43,74.47,84576.0,73.7582,73.7878,73.4523,73.4917,84576.0
2024-08-05 15:10:00,74.44,74.59,74.28,74.3,59832.0,73.4621,73.6102,73.3042,73.324,59832.0
2024-08-05 15:15:00,74.28,74.5,74.25,74.47,40779.0,73.3042,73.5213,73.2746,73.4917,40779.0
2024-08-05 15:20:00,74.43,74.75,74.43,74.62,73559.0,73.4523,73.768,73.4523,73.6398,73559.0
2024-08-05 15:25:00,74.56,74.64,74.45,74.55,62511.0,73.5805,73.6595,73.472,73.5707,62511.0
2024-08-05 15:30:00,74.53,74.62,74.25,74.46,96623.0,73.5509,73.6398,73.2746,73.4819,96623.0
2024-08-05 15:35:00,74.44,74.63,74.28,74.38,135351.0,73.4621,73.6496,73.3042,73.4029,135351.0
2024-08-05 15:40:00,74.39,74.46,74.14,74.14,97092.0,73.4128,73.4819,73.1661,73.1661,97092.0
2024-08-05 15:45:00,74.12,74.26,73.96,74.02,108116.0,73.1463,73.2845,72.9884,73.0476,108116.0
2024-08-05 15:50:00,74.04,74.71,73.97,74.38,253950.0,73.0674,73.7286,72.9983,73.4029,253950.0
2024-08-05 15:55:00,74.42,74.85,74.39,74.77,223092.0,73.4424,73.8667,73.4128,73.7878,223092.0
2024-08-06 09:30:00,74.98,75.21,74.28,74.85,290394.0,73.995,74.222,73.3042,73.8667,290394.0
2024-08-06 09:35:00,74.78,75.5,74.78,75.35,180924.0,73.7977,74.5082,73.7977,74.3602,180924.0
2024-08-06 09:40:00,75.34,75.41,74.91,75.31,201734.0,74.3503,74.4194,73.9259,74.3207,201734.0
2024-08-06 09:45:00,75.33,75.79,75.04,75.66,171196.0,74.3404,74.7944,74.0542,74.6661,171196.0
2024-08-06 09:50:00,75.64,76.48,75.6,76.37,137846.0,74.6464,75.4753,74.6069,75.3668,137846.0
2024-08-06 09:55:00,76.37,76.6,76.29,76.45,87453.0,75.3668,75.5937,75.2878,75.4457,87453.0
2024-08-06 10:00:00,76.46,76.76,76.26,76.69,111860.0,75.4556,75.7516,75.2582,75.6826,111860.0
2024-08-06 10:05:00,76.64,77.08,76.52,77.06,108156.0,75.6332,76.0674,75.5148,76.0477,108156.0
2024-08-06 10:10:00,77.1,77.12,76.72,76.8,100765.0,76.0872,76.1069,75.7122,75.7911,100765.0
2024-08-06 10:15:00,76.9,76.96,76.61,76.82,64661.0,75.8898,75.949,75.6036,75.8109,64661.0
2024-08-06 10:20:00,76.85,77.1,76.73,77.07,107045.0,75.8405,76.0872,75.722,76.0576,107045.0
2024-08-06 10:25:00,77.07,77.31,76.67,76.72,92539.0,76.0576,76.2944,75.6628,75.7122,92539.0
2024-08-06 10:30:00,76.73,76.89,76.44,76.89,124579.0,75.722,75.8799,75.4358,75.8799,124579.0
2024-08-06 10:35:00,76.88,77.35,76.82,77.06,109135.0,75.8701,76.3339,75.8109,76.0477,109135.0
2024-08-06 10:40:00,77.05,77.31,77.01,77.3,84427.0,76.0378,76.2944,75.9984,76.2846,84427.0
2024-08-06 10:45:00,77.27,77.92,77.23,77.85,120255.0,76.2549,76.8964,76.2155,76.8273,120255.0
2024-08-06 10:50:00,77.86,77.87,77.48,77.65,71078.0,76.8372,76.8471,76.4622,76.63,71078.0
2024-08-06 10:55:00,77.64,77.65,77.3,77.51,91724.0,76.6201,76.63,76.2846,76.4918,91724.0
2024-08-06 11:00:00,77.47,77.7,77.32,77.54,58903.0,76.4523,76.6793,76.3043,76.5214,58903.0
2024-08-06 11:05:00,77.55,77.7,77.27,77.31,40447.0,76.5313,76.6793,76.2549,76.2944,40447.0
2024-08-06 11:10:00,77.33,77.33,76.98,77.2,46872.0,76.3142,76.3142,75.9688,76.1859,46872.0
2024-08-06 11:15:00,77.27,77.27,76.84,77.03,62562.0,76.2549,76.2549,75.8306,76.0181,62562.0
2024-08-06 11:20:00,76.97,76.97,76.49,76.55,69961.0,75.9589,75.9589,75.4852,75.5444,69961.0
2024-08-06 11:25:00,76.55,76.76,76.06,76.12,54179.0,75.5444,75.7516,75.0608,75.1201,54179.0
2024-08-06 11:30:00,76.07,76.41,76.05,76.32,73477.0,75.0707,75.4062,75.051,75.3174,73477.0
2024-08-06 11:35:00,76.33,76.59,76.16,76.5,40812.0,75.3273,75.5839,75.1595,75.4951,40812.0
2024-08-06 11:40:00,76.49,76.73,76.39,76.6,66020.0,75.4852,75.722,75.3865,75.5937,66020.0
2024-08-06 11:45:00,76.64,77.02,76.52,76.99,51041.0,75.6332,76.0082,75.5148,75.9786,51041.0
2024-08-06 11:50:00,77.07,77.34,77.01,77.13,100255.0,76.0576,76.324,75.9984,76.1168,100255.0
2024-08-06 11:55:00,77.19,77.34,77.13,77.33,30185.0,76.176,76.324,76.1168,76.3142,30185.0
2024-08-06 12:00:00,77.33,77.53,77.29,77.4,102197.0,76.3142,76.5115,76.2747,76.3832,102197.0
2024-08-06 12:05:00,77.42,77.54,77.26,77.53,22867.0,76.403,76.5214,76.2451,76.5115,22867.0
2024-08-06 12:10:00,77.42,77.57,77.38,77.57,18441.0,76.403,76.551,76.3635,76.551,18441.0
2024-08-06 12:15:00,77.54,77.77,77.54,77.72,59301.0,76.5214,76.7484,76.5214,76.699,59301.0
2024-08-06 12:20:00,77.7,77.74,77.42,77.56,16633.0,76.6793,76.7188,76.403,76.5411,16633.0
2024-08-06 12:25:00,77.58,77.58,77.39,77.48,39052.0,76.5609,76.5609,76.3734,76.4622,39052.0
2024-08-06 12:30:00,77.5,77.59,77.42,77.46,21235.0,76.4819,76.5707,76.403,76.4425,21235.0
2024-08-06 12:35:00,77.43,77.52,77.3,77.52,37899.0,76.4128,76.5017,76.2846,76.5017,37899.0
2024-08-06 12:40:00,77.51,77.57,77.45,77.46,35084.0,76.4918,76.551,76.4326,76.4425,35084.0
2024-08-06 12:45:00,77.45,77.67,77.36,77.36,112650.0,76.4326,76.6497,76.3438,76.3438,112650.0
2024-08-06 12:50:00,77.37,78.06,77.37,77.99,96643.0,76.3536,77.0346,76.3536,76.9655,96643.0
2024-08-06 12:55:00,77.98,78.08,77.83,77.83,66270.0,76.9556,77.0543,76.8076,76.8076,66270.0
2024-08-06 13:00:00,77.86,78.07,77.84,77.88,81370.0,76.8372,77.0444,76.8175,76.8569,81370.0
2024-08-06 13:05:00,77.89,77.95,77.74,77.89,45453.0,76.8668,76.926,76.7188,76.8668,45453.0
2024-08-06 13:10:00,77.91,78.06,77.85,77.99,19165.0,76.8865,77.0346,76.8273,76.9655,19165.0
2024-08-06 13:15:00,78.02,78.14,77.9,77.93,75456.0,76.9951,77.1135,76.8767,76.9063,75456.0
2024-08-06 13:20:00,77.93,78.07,77.8,77.88,41419.0,76.9063,77.0444,76.778,76.8569,41419.0
2024-08-06 13:25:00,77.95,78.13,77.95,78.13,43703.0,76.926,77.1036,76.926,77.1036,43703.0
2024-08-06 13:30:00,78.15,78.23,78.03,78.15,62365.0,77.1234,77.2023,77.005,77.1234,62365.0
2024-08-06 13:35:00,78.15,78.31,78.06,78.26,77414.0,77.1234,77.2813,77.0346,77.2319,77414.0
2024-08-06 13:40:00,78.25,78.29,77.98,78.17,43567.0,77.2221,77.2615,76.9556,77.1431,43567.0
2024-08-06 13:45:00,78.17,78.22,77.98,78.19,32822.0,77.1431,77.1925,76.9556,77.1629,32822.0
2024-08-06 13:50:00,78.17,78.25,78.12,78.24,15792.0,77.1431,77.2221,77.0938,77.2122,15792.0
2024-08-06 13:55:00,78.27,78.43,78.19,78.23,72042.0,77.2418,77.3997,77.1629,77.2023,72042.0
2024-08-06 14:00:00,78.25,78.26,78.0,78.02,31092.0,77.2221,77.2319,76.9754,76.9951,31092.0
2024-08-06 14:05:00,78.07,78.07,77.82,77.88,57009.0,77.0444,77.0444,76.7977,76.8569,57009.0
2024-08-06 14:10:00,77.89,78.0,77.76,77.82,21935.0,76.8668,76.9754,76.7385,76.7977,21935.0
2024-08-06 14:15:00,77.81,78.22,77.8,78.22,36220.0,76.7879,77.1925,76.778,77.1925,36220.0
2024-08-06 14:20:00,78.21,78.56,78.19,78.49,60589.0,77.1826,77.528,77.1629,77.4589,60589.0
2024-08-06 14:25:00,78.48,78.66,78.44,78.65,51754.0,77.4491,77.6267,77.4096,77.6168,51754.0
2024-08-06 14:30:00,78.67,78.94,78.53,78.94,73686.0,77.6366,77.903,77.4984,77.903,73686.0
2024-08-06 14:35:00,78.91,79.08,78.85,78.94,48930.0,77.8734,78.0412,77.8142,77.903,48930.0
2024-08-06 14:40:00,78.91,78.95,78.79,78.92,52567.0,77.8734,77.9129,77.755,77.8833,52567.0
2024-08-06 14:45:00,78.93,79.04,78.87,78.95,59370.0,77.8931,78.0017,77.8339,77.9129,59370.0
2024-08-06 14:50:00,78.99,79.04,78.79,78.86,53711.0,77.9524,78.0017,77.755,77.8241,53711.0
2024-08-06 14:55:00,78.87,78.89,78.11,78.12,77996.0,77.8339,77.8537,77.0839,77.0938,77996.0
2024-08-06 15:00:00,78.13,78.15,77.49,77.51,97823.0,77.1036,77.1234,76.4721,76.4918,97823.0
2024-08-06 15:05:00,77.59,77.69,77.29,77.56,133199.0,76.5707,76.6694,76.2747,76.5411,133199.0
2024-08-06 15:10:00,77.56,77.88,77.48,77.78,85638.0,76.5411,76.8569,76.4622,76.7582,85638.0
2024-08-06 15:15:00,77.73,77.78,77.35,77.59,49340.0,76.7089,76.7582,76.3339,76.5707,49340.0
2024-08-06 15:20:00,77.65,78.32,77.55,78.31,59434.0,76.63,77.2912,76.5313,77.2813,59434.0
2024-08-06 15:25:00,78.37,78.37,77.89,77.93,46306.0,77.3405,77.3405,76.8668,76.9063,46306.0
2024-08-06 15:30:00,78.01,78.06,77.74,78.03,55606.0,76.9852,77.0346,76.7188,77.005,55606.0
2024-08-06 15:35:00,77.95,78.1,77.83,77.91,51117.0,76.926,77.074,76.8076,76.8865,51117.0
2024-08-06 15:40:00,77.95,77.99,77.56,77.61,44854.0,76.926,76.9655,76.5411,76.5905,44854.0
2024-08-06 15:45:00,77.57,77.74,77.12,77.17,83924.0,76.551,76.7188,76.1069,76.1563,83924.0
2024-08-06 15:50:00,77.16,77.49,76.69,76.71,201304.0,76.1464,76.4721,75.6826,75.7023,201304.0
2024-08-06 15:55:00,76.74,76.85,76.31,76.4,157523.0,75.7319,75.8405,75.3076,75.3964,157523.0
2024-08-07 09:30:00,77.97,78.07,77.36,78.06,284703.0,76.9458,77.0444,76.3438,77.0346,284703.0
2024-08-07 09:35:00,78.03,78.21,77.73,78.05,167369.0,77.005,77.1826,76.7089,77.0247,167369.0
2024-08-07 09:40:00,78.03,78.35,77.9,78.18,85326.0,77.005,77.3208,76.8767,77.153,85326.0
2024-08-07 09:45:00,78.23,78.4,77.96,78.06,53893.0,77.2023,77.3701,76.9359,77.0346,53893.0
2024-08-07 09:50:00,78.08,78.54,78.07,78.51,60355.0,77.0543,77.5083,77.0444,77.4787,60355.0
2024-08-07 09:55:00,78.53,79.09,78.5,79.05,60112.0,77.4984,78.051,77.4688,78.0116,60112.0
2024-08-07 10:00:00,79.05,79.23,78.61,78.68,75204.0,78.0116,78.1892,77.5773,77.6464,75204.0
2024-08-07 10:05:00,78.67,79.02,78.5,78.99,43660.0,77.6366,77.982,77.4688,77.9524,43660.0
2024-08-07 10:10:00,78.92,79.06,78.62,78.62,35211.0,77.8833,78.0214,77.5872,77.5872,35211.0
2024-08-07 10:15:00,78.71,78.92,78.33,78.45,60684.0,77.676,77.8833,77.301,77.4194,60684.0
2024-08-07 10:20:00,78.46,78.76,78.46,78.59,24310.0,77.4293,77.7254,77.4293,77.5576,24310.0
2024-08-07 10:25:00,78.62,78.63,78.19,78.26,46944.0,77.5872,77.5971,77.1629,77.2319,46944.0
2024-08-07 10:30:00,78.29,78.44,78.13,78.28,49137.0,77.2615,77.4096,77.1036,77.2517,49137.0
2024-08-07 10:35:00,78.27,78.61,78.27,78.37,57986.0,77.2418,77.5773,77.2418,77.3405,57986.0
2024-08-07 10:40:00,78.38,78.77,78.38,78.77,31432.0,77.3504,77.7352,77.3504,77.7352,31432.0
2024-08-07 10:45:00,78.86,79.13,78.83,78.87,58707.0,77.8241,78.0905,77.7945,77.8339,58707.0
2024-08-07 10:50:00,78.97,79.05,78.75,78.83,51116.0,77.9326,78.0116,77.7155,77.7945,51116.0
2024-08-07 10:55:00,78.82,79.06,78.79,78.96,31570.0,77.7846,78.0214,77.755,77.9227,31570.0
2024-08-07 11:00:00,79.01,79.1,78.82,79.04,33521.0,77.9721,78.0609,77.7846,78.0017,33521.0
2024-08-07 11:05:00,79.03,79.12,78.84,78.86,38298.0,77.9918,78.0806,77.8043,77.8241,38298.0
2024-08-07 11:10:00,78.91,78.91,78.45,78.48,47008.0,77.8734,77.8734,77.4194,77.4491,47008.0
2024-08-07 11:15:00,78.58,78.65,78.19,78.3,34079.0,77.5477,77.6168,77.1629,77.2714,34079.0
2024-08-07 11:20:00,78.3,78.5,78.27,78.43,21721.0,77.2714,77.4688,77.2418,77.3997,21721.0
2024-08-07 11:25:00,78.4,78.59,78.33,78.56,29258.0,77.3701,77.5576,77.301,77.528,29258.0
2024-08-07 11:30:00,78.59,78.68,78.55,78.55,14259.0,77.5576,77.6464,77.5181,77.5181,14259.0
2024-08-07 11:35:00,78.66,78.84,78.64,78.77,20374.0,77.6267,77.8043,77.6069,77.7352,20374.0
2024-08-07 11:40:00,78.72,78.87,78.29,78.34,59664.0,77.6859,77.8339,77.2615,77.3109,59664.0
2024-08-07 11:45:00,78.33,78.34,77.8,78.02,114835.0,77.301,77.3109,76.778,76.9951,114835.0
2024-08-07 11:50:00,78.01,78.21,77.92,78.05,29962.0,76.9852,77.1826,76.8964,77.0247,29962.0
2024-08-07 11:55:00,78.06,78.12,77.97,78.03,23450.0,77.0346,77.0938,76.9458,77.005,23450.0
2024-08-07 12:00:00,77.97,78.01,77.41,77.51,51708.0,76.9458,76.9852,76.3931,76.4918,51708.0
2024-08-07 12:05:00,77.48,77.7,77.48,77.55,91625.0,76.4622,76.6793,76.4622,76.5313,91625.0
2024-08-07 12:10:00,77.51,77.81,77.46,77.81,63150.0,76.4918,76.7879,76.4425,76.7879,63150.0
2024-08-07 12:15:00,77.84,77.84,77.61,77.74,15106.0,76.8175,76.8175,76.5905,76.7188,15106.0
2024-08-07 12:20:00,77.69,77.92,77.62,77.84,42808.0,76.6694,76.8964,76.6003,76.8175,42808.0
2024-08-07 12:25:00,77.85,77.94,77.67,77.82,30972.0,76.8273,76.9161,76.6497,76.7977,30972.0
2024-08-07 12:30:00,77.81,77.95,77.65,77.95,10555.0,76.7879,76.926,76.63,76.926,10555.0
2024-08-07 12:35:00,77.9,77.96,77.74,77.8,14159.0,76.8767,76.9359,76.7188,76.778,14159.0
2024-08-07 12:40:00,77.67,77.8,77.27,77.27,29215.0,76.6497,76.778,76.2549,76.2549,29215.0
2024-08-07 12:45:00,77.29,77.43,77.01,77.01,62558.0,76.2747,76.4128,75.9984,75.9984,62558.0
2024-08-07 12:50:00,77.04,77.07,76.78,76.88,53611.0,76.028,76.0576,75.7714,75.8701,53611.0
2024-08-07 12:55:00,76.9,77.08,76.8,76.89,21319.0,75.8898,76.0674,75.7911,75.8799,21319.0
2024-08-07 13:00:00,76.89,77.01,76.68,76.85,28325.0,75.8799,75.9984,75.6727,75.8405,28325.0
2024-08-07 13:05:00,76.87,76.91,76.48,76.49,46252.0,75.8602,75.8997,75.4753,75.4852,46252.0
2024-08-07 13:10:00,76.59,76.65,76.22,76.35,44876.0,75.5839,75.6431,75.2187,75.347,44876.0
2024-08-07 13:15:00,76.21,76.3,75.95,76.09,41141.0,75.2089,75.2977,74.9523,75.0904,41141.0
2024-08-07 13:20:00,76.12,76.58,76.12,76.55,64412.0,75.1201,75.574,75.1201,75.5444,64412.0
2024-08-07 13:25:00,76.56,76.86,76.43,76.45,42993.0,75.5543,75.8503,75.426,75.4457,42993.0
2024-08-07 13:30:00,76.44,76.8,76.44,76.8,34214.0,75.4358,75.7911,75.4358,75.7911,34214.0
2024-08-07 13:35:00,76.8,77.07,76.8,76.9,44183.0,75.7911,76.0576,75.7911,75.8898,44183.0
2024-08-07 13:40:00,76.93,76.94,76.6,76.61,35653.0,75.9194,75.9293,75.5937,75.6036,35653.0
2024-08-07 13:45:00,76.6,76.69,76.12,76.15,30349.0,75.5937,75.6826,75.1201,75.1497,30349.0
2024-08-07 13:50:00,76.16,76.29,75.99,76.23,35977.0,75.1595,75.2878,74.9918,75.2286,35977.0
2024-08-07 13:55:00,76.2,76.2,75.85,76.1,41077.0,75.199,75.199,74.8536,75.1003,41077.0
2024-08-07 14:00:00,76.05,76.06,75.82,75.85,23144.0,75.051,75.0608,74.824,74.8536,23144.0
2024-08-07 14:05:00,75.9,75.97,75.59,75.65,58215.0,74.9029,74.972,74.597,74.6562,58215.0
2024-08-07 14:10:00,75.67,75.67,75.24,75.25,32675.0,74.676,74.676,74.2516,74.2615,32675.0
2024-08-07 14:15:00,75.3,75.46,75.03,75.33,69075.0,74.3108,74.4687,74.0444,74.3404,69075.0
2024-08-07 14:20:00,75.36,75.38,75.21,75.21,47814.0,74.37,74.3898,74.222,74.222,47814.0
2024-08-07 14:25:00,75.21,75.58,75.21,75.43,28051.0,74.222,74.5871,74.222,74.4391,28051.0
2024-08-07 14:30:00,75.3,75.36,75.07,75.22,27966.0,74.3108,74.37,74.0838,74.2319,27966.0
2024-08-07 14:35:00,75.25,75.38,75.09,75.26,18263.0,74.2615,74.3898,74.1036,74.2714,18263.0
2024-08-07 14:40:00,75.3,75.47,75.26,75.28,19490.0,74.3108,74.4786,74.2714,74.2911,19490.0
2024-08-07 14:45:00,75.29,75.37,74.87,75.03,60034.0,74.301,74.3799,73.8865,74.0444,60034.0
2024-08-07 14:50:00,75.0,75.04,74.83,74.97,12504.0,74.0148,74.0542,73.847,73.9852,12504.0
2024-08-07 14:55:00,74.91,75.19,74.91,75.13,26846.0,73.9259,74.2023,73.9259,74.1431,26846.0
2024-08-07 15:00:00,75.12,75.61,75.02,75.59,41518.0,74.1332,74.6168,74.0345,74.597,41518.0
2024-08-07 15:05:00,75.57,75.77,75.44,75.52,74902.0,74.5773,74.7747,74.449,74.5279,74902.0
2024-08-07 15:10:00,75.57,75.75,75.46,75.49,22834.0,74.5773,74.7549,74.4687,74.4983,22834.0
2024-08-07 15:15:00,75.53,75.79,75.53,75.76,12258.0,74.5378,74.7944,74.5378,74.7648,12258.0
2024-08-07 15:20:00,75.81,75.95,75.58,75.69,28298.0,74.8141,74.9523,74.5871,74.6957,28298.0
2024-08-07 15:25:00,75.64,75.79,75.55,75.78,14498.0,74.6464,74.7944,74.5575,74.7845,14498.0
2024-08-07 15:30:00,75.78,75.87,75.53,75.73,66021.0,74.7845,74.8733,74.5378,74.7352,66021.0
2024-08-07 15:35:00,75.72,76.07,75.72,75.82,23862.0,74.7253,75.0707,74.7253,74.824,23862.0
2024-08-07 15:40:00,75.82,75.83,75.54,75.6,32464.0,74.824,74.8339,74.5477,74.6069,32464.0
2024-08-07 15:45:00,75.62,75.94,75.62,75.91,25576.0,74.6266,74.9424,74.6266,74.9128,25576.0
2024-08-07 15:50:00,75.91,75.99,75.18,75.26,112649.0,74.9128,74.9918,74.1924,74.2714,112649.0
2024-08-07 15:55:00,75.27,75.29,74.94,75.14,93865.0,74.2812,74.301,73.9556,74.1529,93865.0
2024-08-08 09:30:00,76.06,76.64,75.94,76.54,147341.0,75.0608,75.6332,74.9424,75.5345,147341.0
2024-08-08 09:35:00,76.54,76.92,76.45,76.84,70352.0,75.5345,75.9095,75.4457,75.8306,70352.0
2024-08-08 09:40:00,76.86,77.17,76.84,76.98,31657.0,75.8503,76.1563,75.8306,75.9688,31657.0
2024-08-08 09:45:00,77.03,77.35,76.73,76.8,58048.0,76.0181,76.3339,75.722,75.7911,58048.0
2024-08-08 09:50:00,76.83,77.8,76.64,77.8,60445.0,75.8207,76.778,75.6332,76.778,60445.0
2024-08-08 09:55:00,77.77,77.9,77.4,77.75,50803.0,76.7484,76.8767,76.3832,76.7286,50803.0
2024-08-08 10:00:00,77.64,78.22,77.64,78.01,57612.0,76.6201,77.1925,76.6201,76.9852,57612.0
2024-08-08 10:05:00,78.0,78.09,77.73,77.87,32595.0,76.9754,77.0642,76.7089,76.8471,32595.0
2024-08-08 10:10:00,77.84,78.0,77.66,77.94,30557.0,76.8175,76.9754,76.6398,76.9161,30557.0
2024-08-08 10:15:00,77.92,78.09,77.84,77.92,24742.0,76.8964,77.0642,76.8175,76.8964,24742.0
2024-08-08 10:20:00,77.93,78.17,77.77,78.17,37252.0,76.9063,77.1431,76.7484,77.1431,37252.0
2024-08-08 10:25:00,78.14,78.38,78.14,78.29,22930.0,77.1135,77.3504,77.1135,77.2615,22930.0
2024-08-08 10:30:00,78.31,78.32,78.08,78.25,21169.0,77.2813,77.2912,77.0543,77.2221,21169.0
2024-08-08 10:35:00,78.25,78.27,78.01,78.03,47327.0,77.2221,77.2418,76.9852,77.005,47327.0
2024-08-08 10:40:00,78.0,78.07,77.86,77.95,35303.0,76.9754,77.0444,76.8372,76.926,35303.0
2024-08-08 10:45:00,77.94,78.24,77.94,78.18,22803.0,76.9161,77.2122,76.9161,77.153,22803.0
2024-08-08 10:50:00,78.2,78.2,78.07,78.17,23752.0,77.1727,77.1727,77.0444,77.1431,23752.0
2024-08-08 10:55:00,78.21,78.31,78.14,78.28,28608.0,77.1826,77.2813,77.1135,77.2517,28608.0
2024-08-08 11:00:00,78.29,78.36,78.14,78.33,48079.0,77.2615,77.3306,77.1135,77.301,48079.0
2024-08-08 11:05:00,78.34,78.42,78.28,78.31,12799.0,77.3109,77.3898,77.2517,77.2813,12799.0
2024-08-08 11:10:00,78.33,78.35,77.87,77.91,33901.0,77.301,77.3208,76.8471,76.8865,33901.0
2024-08-08 11:15:00,77.86,78.01,77.8,77.86,39025.0,76.8372,76.9852,76.778,76.8372,39025.0
2024-08-08 11:20:00,77.91,78.33,77.91,78.29,31041.0,76.8865,77.301,76.8865,77.2615,31041.0
2024-08-08 11:25:00,78.3,78.51,78.24,78.25,15195.0,77.2714,77.4787,77.2122,77.2221,15195.0
2024-08-08 11:30:00,78.24,78.4,78.22,78.25,15281.0,77.2122,77.3701,77.1925,77.2221,15281.0
2024-08-08 11:35:00,78.21,78.23,78.08,78.21,21717.0,77.1826,77.2023,77.0543,77.1826,21717.0
2024-08-08 11:40:00,78.19,78.19,77.93,77.98,20922.0,77.1629,77.1629,76.9063,76.9556,20922.0
2024-08-08 11:45:00,77.97,78.02,77.89,77.98,13123.0,76.9458,76.9951,76.8668,76.9556,13123.0
2024-08-08 11:50:00,77.98,78.18,77.98,78.18,10948.0,76.9556,77.153,76.9556,77.153,10948.0
2024-08-08 11:55:00,78.16,78.21,78.07,78.09,7738.0,77.1333,77.1826,77.0444,77.0642,7738.0
2024-08-08 12:00:00,78.02,78.35,78.0,78.32,11937.0,76.9951,77.3208,76.9754,77.2912,11937.0
2024-08-08 12:05:00,78.32,78.51,78.32,78.34,17100.0,77.2912,77.4787,77.2912,77.3109,17100.0
2024-08-08 12:10:00,78.38,78.4,78.1,78.19,16063.0,77.3504,77.3701,77.074,77.1629,16063.0
2024-08-08 12:15:00,78.25,78.26,78.09,78.2,8571.0,77.2221,77.2319,77.0642,77.1727,8571.0
2024-08-08 12:20:00,78.24,78.35,78.24,78.24,8017.0,77.2122,77.3208,77.2122,77.2122,8017.0
2024-08-08 12:25:00,78.34,78.36,78.2,78.22,4400.0,77.3109,77.3306,77.1727,77.1925,4400.0
2024-08-08 12:30:00,78.18,78.18,77.95,78.01,12727.0,77.153,77.153,76.926,76.9852,12727.0
2024-08-08 12:35:00,77.97,77.97,77.67,77.67,28573.0,76.9458,76.9458,76.6497,76.6497,28573.0
2024-08-08 12:40:00,77.73,77.88,77.66,77.86,10688.0,76.7089,76.8569,76.6398,76.8372,10688.0
2024-08-08 12:45:00,77.84,78.02,77.84,77.89,24050.0,76.8175,76.9951,76.8175,76.8668,24050.0
2024-08-08 12:50:00,78.02,78.09,77.86,78.09,10780.0,76.9951,77.0642,76.8372,77.0642,10780.0
2024-08-08 12:55:00,78.12,78.19,77.94,77.96,8091.0,77.0938,77.1629,76.9161,76.9359,8091.0
2024-08-08 13:00:00,78.0,78.03,77.72,77.83,37493.0,76.9754,77.005,76.699,76.8076,37493.0
2024-08-08 13:05:00,77.79,78.01,77.62,78.01,27780.0,76.7681,76.9852,76.6003,76.9852,27780.0
2024-08-08 13:10:00,78.04,78.19,77.98,78.15,10950.0,77.0148,77.1629,76.9556,77.1234,10950.0
2024-08-08 13:15:00,78.16,78.52,78.16,78.52,19728.0,77.1333,77.4885,77.1333,77.4885,19728.0
2024-08-08 13:20:00,78.5,78.68,78.46,78.47,32301.0,77.4688,77.6464,77.4293,77.4392,32301.0
2024-08-08 13:25:00,78.54,78.76,78.54,78.75,26847.0,77.5083,77.7254,77.5083,77.7155,26847.0
2024-08-08 13:30:00,78.75,78.92,78.73,78.83,25183.0,77.7155,77.8833,77.6958,77.7945,25183.0
2024-08-08 13:35:00,78.81,78.81,78.62,78.78,7737.0,77.7747,77.7747,77.5872,77.7451,7737.0
2024-08-08 13:40:00,78.76,78.86,78.75,78.83,6332.0,77.7254,77.8241,77.7155,77.7945,6332.0
2024-08-08 13:45:00,78.79,78.86,78.77,78.77,7376.0,77.755,77.8241,77.7352,77.7352,7376.0
2024-08-08 13:50:00,78.84,78.89,78.71,78.79,16516.0,77.8043,77.8537,77.676,77.755,16516.0
2024-08-08 13:55:00,78.84,78.86,78.77,78.86,3796.0,77.8043,77.8241,77.7352,77.8241,3796.0
2024-08-08 14:00:00,78.84,79.05,78.76,79.02,11935.0,77.8043,78.0116,77.7254,77.982,11935.0
2024-08-08 14:05:00,78.97,79.11,78.95,79.0,11732.0,77.9326,78.0708,77.9129,77.9622,11732.0
2024-08-08 14:10:00,79.0,79.17,79.0,79.14,11701.0,77.9622,78.13,77.9622,78.1004,11701.0
2024-08-08 14:15:00,79.13,79.31,79.13,79.31,27612.0,78.0905,78.2681,78.0905,78.2681,27612.0
2024-08-08 14:20:00,79.3,79.38,79.17,79.2,52170.0,78.2583,78.3372,78.13,78.1596,52170.0
2024-08-08 14:25:00,79.19,79.22,78.8,78.92,18078.0,78.1497,78.1793,77.7648,77.8833,18078.0
2024-08-08 14:30:00,78.94,79.13,78.94,79.07,7363.0,77.903,78.0905,77.903,78.0313,7363.0
2024-08-08 14:35:00,79.06,79.06,78.83,78.84,7773.0,78.0214,78.0214,77.7945,77.8043,7773.0
2024-08-08 14:40:00,78.78,78.78,78.6,78.7,12753.0,77.7451,77.7451,77.5675,77.6662,12753.0
2024-08-08 14:45:00,78.7,78.95,78.7,78.87,10139.0,77.6662,77.9129,77.6662,77.8339,10139.0
2024-08-08 14:50:00,78.83,78.96,78.79,78.83,2790.0,77.7945,77.9227,77.755,77.7945,2790.0
2024-08-08 14:55:00,78.81,78.96,78.81,78.88,4047.0,77.7747,77.9227,77.7747,77.8438,4047.0
2024-08-08 15:00:00,78.76,78.85,78.6,78.61,9328.0,77.7254,77.8142,77.5675,77.5773,9328.0
2024-08-08 15:05:00,78.57,79.09,78.54,79.07,22605.0,77.5379,78.051,77.5083,78.0313,22605.0
2024-08-08 15:10:00,79.04,79.11,78.93,78.93,12227.0,78.0017,78.0708,77.8931,77.8931,12227.0
2024-08-08 15:15:00,78.9,78.99,78.81,78.84,12976.0,77.8635,77.9524,77.7747,77.8043,12976.0
2024-08-08 15:20:00,78.83,79.05,78.82,78.86,5155.0,77.7945,78.0116,77.7846,77.8241,5155.0
2024-08-08 15:25:00,78.92,78.96,78.69,78.71,48307.0,77.8833,77.9227,77.6563,77.676,48307.0
2024-08-08 15:30:00,78.64,78.71,78.34,78.36,45025.0,77.6069,77.676,77.3109,77.3306,45025.0
2024-08-08 15:35:00,78.51,78.68,78.27,78.59,9607.0,77.4787,77.6464,77.2418,77.5576,9607.0
2024-08-08 15:40:00,78.59,79.1,78.58,79.07,28997.0,77.5576,78.0609,77.5477,78.0313,28997.0
2024-08-08 15:45:00,79.02,79.06,78.83,78.86,46003.0,77.982,78.0214,77.7945,77.8241,46003.0
2024-08-08 15:50:00,78.87,79.01,78.63,78.85,56547.0,77.8339,77.9721,77.5971,77.8142,56547.0
2024-08-08 15:55:00,78.91,79.2,78.71,79.01,75261.0,77.8734,78.1596,77.676,77.9721,75261.0
2024-08-09 09:30:00,78.71,78.78,77.97,78.12,133208.0,77.676,77.7451,76.9458,77.0938,133208.0
2024-08-09 09:35:00,78.13,78.52,78.08,78.31,54807.0,77.1036,77.4885,77.0543,77.2813,54807.0
2024-08-09 09:40:00,78.29,78.29,77.85,77.94,59196.0,77.2615,77.2615,76.8273,76.9161,59196.0
2024-08-09 09:45:00,77.96,78.2,77.8,77.81,57761.0,76.9359,77.1727,76.778,76.7879,57761.0
2024-08-09 09:50:00,77.79,78.21,77.65,78.12,26023.0,76.7681,77.1826,76.63,77.0938,26023.0
2024-08-09 09:55:00,78.22,78.37,78.07,78.35,50584.0,77.1925,77.3405,77.0444,77.3208,50584.0
2024-08-09 10:00:00,78.29,78.89,78.28,78.89,44367.0,77.2615,77.8537,77.2517,77.8537,44367.0
2024-08-09 10:05:00,78.83,78.83,78.48,78.54,32899.0,77.7945,77.7945,77.4491,77.5083,32899.0
2024-08-09 10:10:00,78.64,79.02,78.61,78.94,20079.0,77.6069,77.982,77.5773,77.903,20079.0
2024-08-09 10:15:00,78.88,78.92,78.49,78.5,35511.0,77.8438,77.8833,77.4589,77.4688,35511.0
2024-08-09 10:20:00,78.56,78.78,78.54,78.78,20160.0,77.528,77.7451,77.5083,77.7451,20160.0
2024-08-09 10:25:00,78.86,78.9,78.68,78.73,12368.0,77.8241,77.8635,77.6464,77.6958,12368.0
2024-08-09 10:30:00,78.71,78.71,78.29,78.4,29312.0,77.676,77.676,77.2615,77.3701,29312.0
2024-08-09 10:35:00,78.45,78.68,78.27,78.62,23138.0,77.4194,77.6464,77.2418,77.5872,23138.0
2024-08-09 10:40:00,78.66,78.84,78.57,78.63,17821.0,77.6267,77.8043,77.5379,77.5971,17821.0
2024-08-09 10:45:00,78.74,78.82,78.64,78.76,29269.0,77.7056,77.7846,77.6069,77.7254,29269.0
2024-08-09 10:50:00,78.77,79.02,78.72,78.89,47642.0,77.7352,77.982,77.6859,77.8537,47642.0
2024-08-09 10:55:00,78.89,79.17,78.89,79.03,25735.0,77.8537,78.13,77.8537,77.9918,25735.0
2024-08-09 11:00:00,79.07,79.22,79.03,79.07,14888.0,78.0313,78.1793,77.9918,78.0313,14888.0
2024-08-09 11:05:00,79.17,79.44,79.09,79.3,60192.0,78.13,78.3964,78.051,78.2583,60192.0
2024-08-09 11:10:00,79.31,79.34,79.2,79.27,27393.0,78.2681,78.2978,78.1596,78.2287,27393.0
2024-08-09 11:15:00,79.28,79.34,79.21,79.25,13609.0,78.2385,78.2978,78.1695,78.2089,13609.0
2024-08-09 11:20:00,79.26,79.29,79.08,79.17,20836.0,78.2188,78.2484,78.0412,78.13,20836.0
2024-08-09 11:25:00,79.18,79.3,78.86,78.86,26767.0,78.1399,78.2583,77.8241,77.8241,26767.0
2024-08-09 11:30:00,78.87,79.02,78.81,79.02,23880.0,77.8339,77.982,77.7747,77.982,23880.0
2024-08-09 11:35:00,79.04,79.04,78.79,78.82,21861.0,78.0017,78.0017,77.755,77.7846,21861.0
2024-08-09 11:40:00,78.86,78.99,78.81,78.85,11964.0,77.8241,77.9524,77.7747,77.8142,11964.0
2024-08-09 11:45:00,78.92,79.14,78.91,79.01,10276.0,77.8833,78.1004,77.8734,77.9721,10276.0
2024-08-09 11:50:00,78.99,79.12,78.9,79.05,9100.0,77.9524,78.0806,77.8635,78.0116,9100.0
2024-08-09 11:55:00,79.05,79.05,78.54,78.59,14711.0,78.0116,78.0116,77.5083,77.5576,14711.0
2024-08-09 12:00:00,78.61,78.67,78.57,78.57,10826.0,77.5773,77.6366,77.5379,77.5379,10826.0
2024-08-09 12:05:00,78.66,78.76,78.56,78.66,7181.0,77.6267,77.7254,77.528,77.6267,7181.0
2024-08-09 12:10:00,78.64,78.7,78.6,78.7,9335.0,77.6069,77.6662,77.5675,77.6662,9335.0
2024-08-09 12:15:00,78.7,78.72,78.57,78.64,10958.0,77.6662,77.6859,77.5379,77.6069,10958.0
2024-08-09 12:20:00,78.64,78.69,78.47,78.5,4106.0,77.6069,77.6563,77.4392,77.4688,4106.0
2024-08-09 12:25:00,78.51,78.69,78.51,78.62,12576.0,77.4787,77.6563,77.4787,77.5872,12576.0
2024-08-09 12:30:00,78.63,78.88,78.62,78.8,20593.0,77.5971,77.8438,77.5872,77.7648,20593.0
2024-08-09 12:35:00,78.82,78.99,78.77,78.97,6818.0,77.7846,77.9524,77.7352,77.9326,6818.0
2024-08-09 12:40:00,79.0,79.03,78.92,79.01,7642.0,77.9622,77.9918,77.8833,77.9721,7642.0
2024-08-09 12:45:00,79.01,79.09,78.87,79.06,13664.0,77.9721,78.051,77.8339,78.0214,13664.0
2024-08-09 12:50:00,79.07,79.11,78.92,78.92,9051.0,78.0313,78.0708,77.8833,77.8833,9051.0
2024-08-09 12:55:00,78.94,79.14,78.92,79.14,12014.0,77.903,78.1004,77.8833,78.1004,12014.0
2024-08-09 13:00:00,79.15,79.23,79.12,79.15,20182.0,78.1102,78.1892,78.0806,78.1102,20182.0
2024-08-09 13:05:00,79.15,79.19,79.04,79.19,27872.0,78.1102,78.1497,78.0017,78.1497,27872.0
2024-08-09 13:10:00,79.23,79.49,79.17,79.48,41606.0,78.1892,78.4458,78.13,78.4359,41606.0
2024-08-09 13:15:00,79.5,79.67,79.5,79.59,28309.0,78.4557,78.6234,78.4557,78.5445,28309.0
2024-08-09 13:20:00,79.6,79.67,79.58,79.6,6808.0,78.5543,78.6234,78.5346,78.5543,6808.0
2024-08-09 13:25:00,79.68,79.97,79.66,79.97,16974.0,78.6333,78.9195,78.6135,78.9195,16974.0
2024-08-09 13:30:00,79.98,80.1,79.84,79.95,44050.0,78.9293,79.0478,78.7912,78.8997,44050.0
2024-08-09 13:35:00,79.94,79.97,79.8,79.81,10779.0,78.8899,78.9195,78.7517,78.7616,10779.0
2024-08-09 13:40:00,79.83,79.84,79.48,79.51,32227.0,78.7813,78.7912,78.4359,78.4655,32227.0
2024-08-09 13:45:00,79.53,79.62,79.47,79.49,20391.0,78.4853,78.5741,78.426,78.4458,20391.0
2024-08-09 13:50:00,79.53,79.53,79.13,79.19,6912.0,78.4853,78.4853,78.0905,78.1497,6912.0
2024-08-09 13:55:00,79.24,79.24,79.04,79.11,9466.0,78.1991,78.1991,78.0017,78.0708,9466.0
2024-08-09 14:00:00,79.07,79.22,78.95,78.99,16895.0,78.0313,78.1793,77.9129,77.9524,16895.0
2024-08-09 14:05:00,78.97,79.15,78.95,79.15,13302.0,77.9326,78.1102,77.9129,78.1102,13302.0
2024-08-09 14:10:00,79.16,79.17,78.83,78.94,16761.0,78.1201,78.13,77.7945,77.903,16761.0
2024-08-09 14:15:00,78.93,78.99,78.85,78.99,19700.0,77.8931,77.9524,77.8142,77.9524,19700.0
2024-08-09 14:20:00,79.03,79.03,78.84,78.84,7370.0,77.9918,77.9918,77.8043,77.8043,7370.0
2024-08-09 14:25:00,78.87,78.96,78.85,78.86,3244.0,77.8339,77.9227,77.8142,77.8241,3244.0
2024-08-09 14:30:00,78.92,78.93,78.71,78.71,2740.0,77.8833,77.8931,77.676,77.676,2740.0
2024-08-09 14:35:00,78.74,78.95,78.65,78.9,14378.0,77.7056,77.9129,77.6168,77.8635,14378.0
2024-08-09 14:40:00,78.92,79.01,78.89,79.0,13867.0,77.8833,77.9721,77.8537,77.9622,13867.0
2024-08-09 14:45:00,79.04,79.15,78.98,79.09,6624.0,78.0017,78.1102,77.9425,78.051,6624.0
2024-08-09 14:50:00,79.06,79.06,78.78,78.88,3845.0,78.0214,78.0214,77.7451,77.8438,3845.0
2024-08-09 14:55:00,78.9,79.1,78.73,79.09,13951.0,77.8635,78.0609,77.6958,78.051,13951.0
2024-08-09 15:00:00,79.09,79.11,78.9,79.0,15530.0,78.051,78.0708,77.8635,77.9622,15530.0
2024-08-09 15:05:00,79.02,79.18,78.98,79.1,14880.0,77.982,78.1399,77.9425,78.0609,14880.0
2024-08-09 15:10:00,79.14,79.19,79.05,79.14,13955.0,78.1004,78.1497,78.0116,78.1004,13955.0
2024-08-09 15:15:00,79.22,79.33,79.21,79.3,9971.0,78.1793,78.2879,78.1695,78.2583,9971.0
2024-08-09 15:20:00,79.31,79.31,78.99,79.07,21514.0,78.2681,78.2681,77.9524,78.0313,21514.0
2024-08-09 15:25:00,79.05,79.26,79.05,79.17,9266.0,78.0116,78.2188,78.0116,78.13,9266.0
2024-08-09 15:30:00,79.17,79.41,79.17,79.29,23311.0,78.13,78.3668,78.13,78.2484,23311.0
2024-08-09 15:35:00,79.31,79.43,79.14,79.14,27652.0,78.2681,78.3866,78.1004,78.1004,27652.0
2024-08-09 15:40:00,79.14,79.36,79.14,79.19,36664.0,78.1004,78.3175,78.1004,78.1497,36664.0
2024-08-09 15:45:00,79.22,79.31,79.18,79.31,26507.0,78.1793,78.2681,78.1399,78.2681,26507.0
2024-08-09 15:50:00,79.3,79.41,79.1,79.15,125263.0,78.2583,78.3668,78.0609,78.1102,125263.0
2024-08-09 15:55:00,79.15,79.48,79.04,79.3,45906.0,78.1102,78.4359,78.0017,78.2583,45906.0
2024-08-12 09:30:00,79.74,79.79,79.11,79.11,97238.0,78.6925,78.7418,78.0708,78.0708,97238.0
2024-08-12 09:35:00,79.13,79.28,78.65,78.66,83677.0,78.0905,78.2385,77.6168,77.6267,83677.0
2024-08-12 09:40:00,78.67,78.9,78.49,78.49,87307.0,77.6366,77.8635,77.4589,77.4589,87307.0
2024-08-12 09:45:00,78.48,78.55,78.06,78.13,67009.0,77.4491,77.5181,77.0346,77.1036,67009.0
2024-08-12 09:50:00,78.14,78.31,77.86,77.9,38668.0,77.1135,77.2813,76.8372,76.8767,38668.0
2024-08-12 09:55:00,77.92,78.13,77.74,78.03,40877.0,76.8964,77.1036,76.7188,77.005,40877.0
2024-08-12 10:00:00,78.05,78.3,77.94,78.11,28254.0,77.0247,77.2714,76.9161,77.0839,28254.0
2024-08-12 10:05:00,78.11,78.42,78.06,78.42,34129.0,77.0839,77.3898,77.0346,77.3898,34129.0
2024-08-12 10:10:00,78.34,78.61,78.34,78.58,32574.0,77.3109,77.5773,77.3109,77.5477,32574.0
2024-08-12 10:15:00,78.56,78.64,78.46,78.58,17281.0,77.528,77.6069,77.4293,77.5477,17281.0
2024-08-12 10:20:00,78.59,78.78,78.55,78.67,15749.0,77.5576,77.7451,77.5181,77.6366,15749.0
2024-08-12 10:25:00,78.66,78.82,78.65,78.7,18314.0,77.6267,77.7846,77.6168,77.6662,18314.0
2024-08-12 10:30:00,78.74,78.97,78.71,78.95,14753.0,77.7056,77.9326,77.676,77.9129,14753.0
2024-08-12 10:35:00,78.96,79.06,78.92,79.02,11427.0,77.9227,78.0214,77.8833,77.982,11427.0
2024-08-12 10:40:00,79.09,79.19,79.05,79.07,19761.0,78.051,78.1497,78.0116,78.0313,19761.0
2024-08-12 10:45:00,79.01,79.21,78.95,79.19,10542.0,77.9721,78.1695,77.9129,78.1497,10542.0
2024-08-12 10:50:00,79.15,79.28,79.05,79.2,10389.0,78.1102,78.2385,78.0116,78.1596,10389.0
2024-08-12 10:55:00,79.2,79.4,79.18,79.36,25953.0,78.1596,78.357,78.1399,78.3175,25953.0
2024-08-12 11:00:00,79.38,79.44,79.25,79.29,32154.0,78.3372,78.3964,78.2089,78.2484,32154.0
2024-08-12 11:05:00,79.25,79.34,79.13,79.17,16714.0,78.2089,78.2978,78.0905,78.13,16714.0
2024-08-12 11:10:00,79.18,79.22,79.03,79.04,10671.0,78.1399,78.1793,77.9918,78.0017,10671.0
2024-08-12 11:15:00,79.02,79.09,78.93,79.05,9872.0,77.982,78.051,77.8931,78.0116,9872.0
2024-08-12 11:20:00,79.05,79.11,78.1,78.1,27354.0,78.0116,78.0708,77.074,77.074,27354.0
2024-08-12 11:25:00,78.06,78.33,78.02,78.29,30753.0,77.0346,77.301,76.9951,77.2615,30753.0
2024-08-12 11:30:00,78.29,78.33,78.15,78.27,12212.0,77.2615,77.301,77.1234,77.2418,12212.0
2024-08-12 11:35:00,78.27,78.39,78.2,78.33,12046.0,77.2418,77.3602,77.1727,77.301,12046.0
2024-08-12 11:40:00,78.26,78.35,78.19,78.35,26216.0,77.2319,77.3208,77.1629,77.3208,26216.0
2024-08-12 11:45:00,78.35,78.5,78.22,78.5,19944.0,77.3208,77.4688,77.1925,77.4688,19944.0
2024-08-12 11:50:00,78.48,78.92,78.45,78.92,9532.0,77.4491,77.8833,77.4194,77.8833,9532.0
2024-08-12 11:55:00,78.88,79.08,78.84,79.06,7912.0,77.8438,78.0412,77.8043,78.0214,7912.0
2024-08-12 12:00:00,79.04,79.23,78.97,79.01,27741.0,78.0017,78.1892,77.9326,77.9721,27741.0
2024-08-12 12:05:00,79.02,79.04,78.74,78.86,19158.0,77.982,78.0017,77.7056,77.8241,19158.0
2024-08-12 12:10:00,78.89,78.94,78.76,78.91,4932.0,77.8537,77.903,77.7254,77.8734,4932.0
2024-08-12 12:15:00,78.88,78.88,78.75,78.76,4910.0,77.8438,77.8438,77.7155,77.7254,4910.0
2024-08-12 12:20:00,78.72,78.82,78.69,78.73,3700.0,77.6859,77.7846,77.6563,77.6958,3700.0
2024-08-12 12:25:00,78.84,78.85,78.71,78.72,3504.0,77.8043,77.8142,77.676,77.6859,3504.0
2024-08-12 12:30:00,78.71,78.8,78.6,78.61,1800.0,77.676,77.7648,77.5675,77.5773,1800.0
2024-08-12 12:35:00,78.58,78.71,78.48,78.71,6318.0,77.5477,77.676,77.4491,77.676,6318.0
2024-08-12 12:40:00,78.71,78.73,78.55,78.67,6572.0,77.676,77.6958,77.5181,77.6366,6572.0
2024-08-12 12:45:00,78.71,78.84,78.71,78.79,3170.0,77.676,77.8043,77.676,77.755,3170.0
2024-08-12 12:50:00,78.68,78.81,78.6,78.75,2127.0,77.6464,77.7747,77.5675,77.7155,2127.0
2024-08-12 12:55:00,78.75,78.75,78.35,78.35,14350.0,77.7155,77.7155,77.3208,77.3208,14350.0
2024-08-12 13:00:00,78.21,78.26,78.04,78.25,14110.0,77.1826,77.2319,77.0148,77.2221,14110.0
2024-08-12 13:05:00,78.2,78.23,78.15,78.16,4294.0,77.1727,77.2023,77.1234,77.1333,4294.0
2024-08-12 13:10:00,78.14,78.28,78.14,78.28,4910.0,77.1135,77.2517,77.1135,77.2517,4910.0
2024-08-12 13:15:00,78.37,78.62,78.37,78.6,10302.0,77.3405,77.5872,77.3405,77.5675,10302.0
2024-08-12 13:20:00,78.6,78.8,78.56,78.59,19720.0,77.5675,77.7648,77.528,77.5576,19720.0
2024-08-12 13:25:00,78.58,78.58,78.28,78.48,9815.0,77.5477,77.5477,77.2517,77.4491,9815.0
2024-08-12 13:30:00,78.56,78.62,78.46,78.62,4729.0,77.528,77.5872,77.4293,77.5872,4729.0
2024-08-12 13:35:00,78.56,78.59,78.42,78.52,9320.0,77.528,77.5576,77.3898,77.4885,9320.0
2024-08-12 13:40:00,78.53,78.54,78.35,78.35,2900.0,77.4984,77.5083,77.3208,77.3208,2900.0
2024-08-12 13:45:00,78.41,78.41,78.14,78.14,5100.0,77.38,77.38,77.1135,77.1135,5100.0
2024-08-12 13:50:00,78.11,78.14,77.87,77.97,24417.0,77.0839,77.1135,76.8471,76.9458,24417.0
2024-08-12 13:55:00,77.98,78.03,77.93,77.99,6138.0,76.9556,77.005,76.9063,76.9655,6138.0
2024-08-12 14:00:00,78.01,78.21,77.97,78.14,13043.0,76.9852,77.1826,76.9458,77.1135,13043.0
2024-08-12 14:05:00,78.14,78.14,78.02,78.03,3142.0,77.1135,77.1135,76.9951,77.005,3142.0
2024-08-12 14:10:00,78.12,78.31,78.09,78.29,2700.0,77.0938,77.2813,77.0642,77.2615,2700.0
2024-08-12 14:15:00,78.3,78.3,78.17,78.18,3454.0,77.2714,77.2714,77.1431,77.153,3454.0
2024-08-12 14:20:00,78.18,78.34,78.13,78.13,2122.0,77.153,77.3109,77.1036,77.1036,2122.0
2024-08-12 14:25:00,78.21,78.27,78.14,78.14,3784.0,77.1826,77.2418,77.1135,77.1135,3784.0
2024-08-12 14:30:00,78.1,78.21,78.09,78.21,6105.0,77.074,77.1826,77.0642,77.1826,6105.0
2024-08-12 14:35:00,78.17,78.31,78.15,78.29,6846.0,77.1431,77.2813,77.1234,77.2615,6846.0
2024-08-12 14:40:00,78.25,78.39,78.16,78.34,11447.0,77.2221,77.3602,77.1333,77.3109,11447.0
2024-08-12 14:45:00,78.36,78.38,78.26,78.35,4030.0,77.3306,77.3504,77.2319,77.3208,4030.0
2024-08-12 14:50:00,78.33,78.4,78.27,78.27,4322.0,77.301,77.3701,77.2418,77.2418,4322.0
2024-08-12 14:55:00,78.3,78.35,78.26,78.3,5321.0,77.2714,77.3208,77.2319,77.2714,5321.0
2024-08-12 15:00:00,78.29,78.31,78.17,78.23,2363.0,77.2615,77.2813,77.1431,77.2023,2363.0
2024-08-12 15:05:00,78.23,78.23,78.11,78.19,2446.0,77.2023,77.2023,77.0839,77.1629,2446.0
2024-08-12 15:10:00,78.18,78.34,78.13,78.18,8347.0,77.153,77.3109,77.1036,77.153,8347.0
2024-08-12 15:15:00,78.19,78.29,78.15,78.27,7478.0,77.1629,77.2615,77.1234,77.2418,7478.0
2024-08-12 15:20:00,78.26,78.27,78.11,78.27,6405.0,77.2319,77.2418,77.0839,77.2418,6405.0
2024-08-12 15:25:00,78.27,78.34,78.24,78.24,20722.0,77.2418,77.3109,77.2122,77.2122,20722.0
2024-08-12 15:30:00,78.26,78.36,78.2,78.2,9454.0,77.2319,77.3306,77.1727,77.1727,9454.0
2024-08-12 15:35:00,78.24,78.27,78.07,78.13,19562.0,77.2122,77.2418,77.0444,77.1036,19562.0
2024-08-12 15:40:00,78.14,78.16,77.99,77.99,10576.0,77.1135,77.1333,76.9655,76.9655,10576.0
2024-08-12 15:45:00,78.01,78.06,77.94,78.03,7966.0,76.9852,77.0346,76.9161,77.005,7966.0
2024-08-12 15:50:00,78.0,78.26,77.94,78.1,38331.0,76.9754,77.2319,76.9161,77.074,38331.0
2024-08-12 15:55:00,78.16,78.49,78.06,78.45,82187.0,77.1333,77.4589,77.0346,77.4194,82187.0
2024-08-13 09:30:00,79.17,79.53,78.81,79.36,103339.0,78.13,78.4853,77.7747,78.3175,103339.0
2024-08-13 09:35:00,79.38,79.56,79.3,79.48,58076.0,78.3372,78.5149,78.2583,78.4359,58076.0
2024-08-13 09:40:00,79.51,79.79,79.49,79.72,74361.0,78.4655,78.7418,78.4458,78.6728,74361.0
2024-08-13 09:45:00,79.74,80.11,79.74,79.81,112729.0,78.6925,79.0576,78.6925,78.7616,112729.0
2024-08-13 09:50:00,79.8,80.05,79.62,79.62,47994.0,78.7517,78.9984,78.5741,78.5741,47994.0
2024-08-13 09:55:00,79.64,79.65,79.12,79.34,61130.0,78.5938,78.6037,78.0806,78.2978,61130.0
2024-08-13 10:00:00,79.34,79.4,78.87,78.89,66820.0,78.2978,78.357,77.8339,77.8537,66820.0
2024-08-13 10:05:00,78.85,79.07,78.57,78.87,66588.0,77.8142,78.0313,77.5379,77.8339,66588.0
2024-08-13 10:10:00,78.85,79.02,78.69,78.87,45432.0,77.8142,77.982,77.6563,77.8339,45432.0
2024-08-13 10:15:00,78.87,78.9,78.58,78.69,19218.0,77.8339,77.8635,77.5477,77.6563,19218.0
2024-08-13 10:20:00,78.67,79.01,78.66,78.95,16793.0,77.6366,77.9721,77.6267,77.9129,16793.0
2024-08-13 10:25:00,78.94,79.16,78.87,79.16,25298.0,77.903,78.1201,77.8339,78.1201,25298.0
2024-08-13 10:30:00,79.15,79.15,78.65,78.82,38161.0,78.1102,78.1102,77.6168,77.7846,38161.0
2024-08-13 10:35:00,78.79,79.09,78.79,79.07,13439.0,77.755,78.051,77.755,78.0313,13439.0
2024-08-13 10:40:00,79.09,79.24,79.05,79.2,12511.0,78.051,78.1991,78.0116,78.1596,12511.0
2024-08-13 10:45:00,79.22,79.42,79.16,79.38,32332.0,78.1793,78.3767,78.1201,78.3372,32332.0
2024-08-13 10:50:00,79.43,79.47,79.27,79.47,12928.0,78.3866,78.426,78.2287,78.426,12928.0
2024-08-13 10:55:00,79.48,79.48,79.36,79.42,17398.0,78.4359,78.4359,78.3175,78.3767,17398.0
2024-08-13 11:00:00,79.43,79.52,79.36,79.52,11040.0,78.3866,78.4754,78.3175,78.4754,11040.0
2024-08-13 11:05:00,79.5,79.54,79.45,79.48,14317.0,78.4557,78.4951,78.4063,78.4359,14317.0
2024-08-13 11:10:00,79.33,79.52,79.27,79.52,8745.0,78.2879,78.4754,78.2287,78.4754,8745.0
2024-08-13 11:15:00,79.47,79.61,79.47,79.61,11191.0,78.426,78.5642,78.426,78.5642,11191.0
2024-08-13 11:20:00,79.56,79.69,79.5,79.67,16345.0,78.5149,78.6432,78.4557,78.6234,16345.0
2024-08-13 11:25:00,79.67,79.69,79.55,79.61,53044.0,78.6234,78.6432,78.505,78.5642,53044.0
2024-08-13 11:30:00,79.65,79.66,79.57,79.66,19115.0,78.6037,78.6135,78.5247,78.6135,19115.0
2024-08-13 11:35:00,79.66,79.68,79.52,79.6,2458.0,78.6135,78.6333,78.4754,78.5543,2458.0
2024-08-13 11:40:00,79.59,79.68,79.59,79.68,8620.0,78.5445,78.6333,78.5445,78.6333,8620.0
2024-08-13 11:45:00,79.64,79.79,79.62,79.78,8206.0,78.5938,78.7418,78.5741,78.732,8206.0
2024-08-13 11:50:00,79.8,79.86,79.72,79.82,2501.0,78.7517,78.8109,78.6728,78.7714,2501.0
2024-08-13 11:55:00,79.82,79.85,79.71,79.81,12539.0,78.7714,78.8011,78.6629,78.7616,12539.0
2024-08-13 12:00:00,79.81,79.91,79.72,79.88,30428.0,78.7616,78.8603,78.6728,78.8307,30428.0
2024-08-13 12:05:00,79.88,80.06,79.88,80.03,31015.0,78.8307,79.0083,78.8307,78.9787,31015.0
2024-08-13 12:10:00,80.07,80.08,79.92,79.99,12992.0,79.0182,79.028,78.8701,78.9392,12992.0
2024-08-13 12:15:00,80.0,80.29,79.99,80.27,20262.0,78.9491,79.2353,78.9392,79.2155,20262.0
2024-08-13 12:20:00,80.27,80.48,80.27,80.27,17509.0,79.2155,79.4228,79.2155,79.2155,17509.0
2024-08-13 12:25:00,80.3,80.36,80.14,80.14,27889.0,79.2451,79.3044,79.0872,79.0872,27889.0
2024-08-13 12:30:00,80.12,80.12,79.97,80.03,16473.0,79.0675,79.0675,78.9195,78.9787,16473.0
2024-08-13 12:35:00,80.04,80.17,80.02,80.16,9739.0,78.9886,79.1169,78.9688,79.107,9739.0
2024-08-13 12:40:00,80.15,80.36,80.15,80.33,22943.0,79.0971,79.3044,79.0971,79.2747,22943.0
2024-08-13 12:45:00,80.32,80.53,80.32,80.5,18764.0,79.2649,79.4721,79.2649,79.4425,18764.0
2024-08-13 12:50:00,80.57,80.66,80.57,80.6,9092.0,79.5116,79.6004,79.5116,79.5412,9092.0
2024-08-13 12:55:00,80.6,80.6,80.5,80.5,9492.0,79.5412,79.5412,79.4425,79.4425,9492.0
2024-08-13 13:00:00,80.44,80.44,80.3,80.3,11525.0,79.3833,79.3833,79.2451,79.2451,11525.0
2024-08-13 13:05:00,80.27,80.39,80.21,80.22,13800.0,79.2155,79.334,79.1563,79.1662,13800.0
2024-08-13 13:10:00,80.22,80.24,80.16,80.24,5126.0,79.1662,79.1859,79.107,79.1859,5126.0
2024-08-13 13:15:00,80.23,80.35,80.22,80.35,10114.0,79.1761,79.2945,79.1662,79.2945,10114.0
2024-08-13 13:20:00,80.34,80.34,80.27,80.27,7962.0,79.2846,79.2846,79.2155,79.2155,7962.0
2024-08-13 13:25:00,80.27,80.36,80.26,80.33,11532.0,79.2155,79.3044,79.2057,79.2747,11532.0
2024-08-13 13:30:00,80.31,80.37,80.21,80.24,6883.0,79.255,79.3142,79.1563,79.1859,6883.0
2024-08-13 13:35:00,80.23,80.32,80.23,80.31,8151.0,79.1761,79.2649,79.1761,79.255,8151.0
2024-08-13 13:40:00,80.29,80.3,80.25,80.27,4112.0,79.2353,79.2451,79.1958,79.2155,4112.0
2024-08-13 13:45:00,80.3,80.3,79.88,80.15,89823.0,79.2451,79.2451,78.8307,79.0971,89823.0
2024-08-13 13:50:00,80.14,80.34,80.1,80.34,20680.0,79.0872,79.2846,79.0478,79.2846,20680.0
2024-08-13 13:55:00,80.33,80.4,80.33,80.35,9939.0,79.2747,79.3438,79.2747,79.2945,9939.0
2024-08-13 14:00:00,80.33,80.45,80.33,80.41,3452.0,79.2747,79.3932,79.2747,79.3537,3452.0
2024-08-13 14:05:00,80.38,80.43,80.36,80.36,2485.0,79.3241,79.3734,79.3044,79.3044,2485.0
2024-08-13 14:10:00,80.34,80.48,80.34,80.45,4497.0,79.2846,79.4228,79.2846,79.3932,4497.0
2024-08-13 14:15:00,80.47,80.52,80.32,80.32,5941.0,79.4129,79.4623,79.2649,79.2649,5941.0
2024-08-13 14:20:00,80.45,80.45,80.41,80.41,1660.0,79.3932,79.3932,79.3537,79.3537,1660.0
2024-08-13 14:25:00,80.4,80.49,80.39,80.46,6971.0,79.3438,79.4326,79.334,79.403,6971.0
2024-08-13 14:30:00,80.48,80.52,80.46,80.49,4121.0,79.4228,79.4623,79.403,79.4326,4121.0
2024-08-13 14:35:00,80.53,80.68,80.52,80.66,12729.0,79.4721,79.6202,79.4623,79.6004,12729.0
2024-08-13 14:40:00,80.69,80.69,80.61,80.68,7422.0,79.63,79.63,79.5511,79.6202,7422.0
2024-08-13 14:45:00,80.56,80.61,80.54,80.61,5649.0,79.5017,79.5511,79.482,79.5511,5649.0
2024-08-13 14:50:00,80.61,80.61,80.56,80.61,4136.0,79.5511,79.5511,79.5017,79.5511,4136.0
2024-08-13 14:55:00,80.6,80.64,80.6,80.63,8922.0,79.5412,79.5807,79.5412,79.5708,8922.0
2024-08-13 15:00:00,80.62,80.81,80.62,80.66,8133.0,79.5609,79.7484,79.5609,79.6004,8133.0
2024-08-13 15:05:00,80.62,80.76,80.59,80.66,15742.0,79.5609,79.6991,79.5313,79.6004,15742.0
2024-08-13 15:10:00,80.65,80.66,80.58,80.65,6689.0,79.5905,79.6004,79.5215,79.5905,6689.0
2024-08-13 15:15:00,80.57,80.62,80.5,80.53,5315.0,79.5116,79.5609,79.4425,79.4721,5315.0
2024-08-13 15:20:00,80.56,80.71,80.55,80.7,5022.0,79.5017,79.6498,79.4919,79.6399,5022.0
2024-08-13 15:25:00,80.68,80.73,80.63,80.72,8614.0,79.6202,79.6695,79.5708,79.6596,8614.0
2024-08-13 15:30:00,80.66,80.71,80.63,80.64,6267.0,79.6004,79.6498,79.5708,79.5807,6267.0
2024-08-13 15:35:00,80.68,80.71,80.64,80.67,5910.0,79.6202,79.6498,79.5807,79.6103,5910.0
2024-08-13 15:40:00,80.75,80.77,80.69,80.71,9511.0,79.6892,79.709,79.63,79.6498,9511.0
2024-08-13 15:45:00,80.72,81.02,80.68,81.01,45282.0,79.6596,79.9557,79.6202,79.9458,45282.0
2024-08-13 15:50:00,80.97,81.01,80.58,80.65,42202.0,79.9063,79.9458,79.5215,79.5905,42202.0
2024-08-13 15:55:00,80.63,80.93,80.56,80.81,56705.0,79.5708,79.8669,79.5017,79.7484,56705.0
2024-08-14 09:30:00,80.77,81.15,80.69,80.87,120594.0,79.709,80.084,79.63,79.8077,120594.0
2024-08-14 09:35:00,80.85,81.11,80.71,81.05,57939.0,79.7879,80.0445,79.6498,79.9853,57939.0
2024-08-14 09:40:00,81.06,81.31,80.9,81.27,80444.0,79.9952,80.2419,79.8373,80.2024,80444.0
2024-08-14 09:45:00,81.28,81.35,80.82,81.19,120938.0,80.2123,80.2813,79.7583,80.1235,120938.0
2024-08-14 09:50:00,81.18,81.44,81.1,81.38,97278.0,80.1136,80.3702,80.0346,80.311,97278.0
2024-08-14 09:55:00,81.43,81.48,81.07,81.07,51142.0,80.3603,80.4096,80.005,80.005,51142.0
2024-08-14 10:00:00,81.12,81.14,80.95,80.98,44364.0,80.0544,80.0741,79.8866,79.9162,44364.0
2024-08-14 10:05:00,80.98,81.11,80.77,81.11,42738.0,79.9162,80.0445,79.709,80.0445,42738.0
2024-08-14 10:10:00,81.11,81.31,81.08,81.26,60025.0,80.0445,80.2419,80.0149,80.1925,60025.0
2024-08-14 10:15:00,81.26,81.34,81.16,81.22,31235.0,80.1925,80.2715,80.0938,80.1531,31235.0
2024-08-14 10:20:00,81.23,81.33,81.07,81.25,23699.0,80.1629,80.2616,80.005,80.1827,23699.0
2024-08-14 10:25:00,81.3,81.36,81.2,81.29,26107.0,80.232,80.2912,80.1333,80.2221,26107.0
2024-08-14 10:30:00,81.25,81.26,80.64,80.66,31520.0,80.1827,80.1925,79.5807,79.6004,31520.0
2024-08-14 10:35:00,80.66,80.99,80.62,80.88,51243.0,79.6004,79.9261,79.5609,79.8175,51243.0
2024-08-14 10:40:00,80.86,81.13,80.86,80.94,24808.0,79.7978,80.0642,79.7978,79.8767,24808.0
2024-08-14 10:45:00,80.93,81.08,80.9,81.0,15793.0,79.8669,80.0149,79.8373,79.9359,15793.0
2024-08-14 10:50:00,81.0,81.13,80.98,81.13,13751.0,79.9359,80.0642,79.9162,80.0642,13751.0
2024-08-14 10:55:00,81.09,81.25,81.09,81.22,19694.0,80.0248,80.1827,80.0248,80.1531,19694.0
2024-08-14 11:00:00,81.19,81.36,81.15,81.35,48009.0,80.1235,80.2912,80.084,80.2813,48009.0
2024-08-14 11:05:00,81.38,81.42,81.26,81.27,106645.0,80.311,80.3504,80.1925,80.2024,106645.0
2024-08-14 11:10:00,81.31,81.4,81.31,81.37,12695.0,80.2419,80.3307,80.2419,80.3011,12695.0
2024-08-14 11:15:00,81.36,81.48,81.31,81.47,24370.0,80.2912,80.4096,80.2419,80.3998,24370.0
2024-08-14 11:20:00,81.47,81.58,81.47,81.48,52105.0,80.3998,80.5083,80.3998,80.4096,52105.0
2024-08-14 11:25:00,81.49,81.72,81.49,81.71,21013.0,80.4195,80.6465,80.4195,80.6366,21013.0
2024-08-14 11:30:00,81.72,82.03,81.7,81.98,32107.0,80.6465,80.9524,80.6268,80.9031,32107.0
2024-08-14 11:35:00,81.93,82.07,81.89,82.05,15480.0,80.8537,80.9919,80.8143,80.9722,15480.0
2024-08-14 11:40:00,82.05,82.05,81.78,81.82,15950.0,80.9722,80.9722,80.7057,80.7452,15950.0
2024-08-14 11:45:00,81.8,82.0,81.8,81.92,24037.0,80.7254,80.9228,80.7254,80.8439,24037.0
2024-08-14 11:50:00,81.92,82.16,81.92,82.07,27625.0,80.8439,81.0807,80.8439,80.9919,27625.0
2024-08-14 11:55:00,82.08,82.17,82.02,82.17,19369.0,81.0018,81.0906,80.9425,81.0906,19369.0
2024-08-14 12:00:00,82.08,82.36,82.08,82.36,20142.0,81.0018,81.2781,81.0018,81.2781,20142.0
2024-08-14 12:05:00,82.33,82.5,82.32,82.39,11348.0,81.2485,81.4162,81.2386,81.3077,11348.0
2024-08-14 12:10:00,82.37,82.59,82.34,82.5,29275.0,81.288,81.5051,81.2583,81.4162,29275.0
2024-08-14 12:15:00,82.51,82.53,82.25,82.28,32460.0,81.4261,81.4458,81.1695,81.1991,32460.0
2024-08-14 12:20:00,82.29,82.43,81.8,81.84,44413.0,81.209,81.3472,80.7254,80.7649,44413.0
2024-08-14 12:25:00,81.88,81.89,81.62,81.72,29794.0,80.8044,80.8143,80.5478,80.6465,29794.0
2024-08-14 12:30:00,81.68,81.85,81.65,81.81,13260.0,80.607,80.7748,80.5774,80.7353,13260.0
2024-08-14 12:35:00,81.81,82.08,81.8,82.06,13792.0,80.7353,81.0018,80.7254,80.982,13792.0
2024-08-14 12:40:00,82.05,82.05,81.7,81.72,32488.0,80.9722,80.9722,80.6268,80.6465,32488.0
2024-08-14 12:45:00,81.73,81.79,81.67,81.72,6186.0,80.6564,80.7156,80.5971,80.6465,6186.0
2024-08-14 12:50:00,81.78,82.11,81.77,82.09,20456.0,80.7057,81.0314,80.6958,81.0116,20456.0
2024-08-14 12:55:00,82.11,82.25,82.1,82.18,17240.0,81.0314,81.1695,81.0215,81.1004,17240.0
2024-08-14 13:00:00,82.16,82.16,81.95,81.95,8349.0,81.0807,81.0807,80.8735,80.8735,8349.0
2024-08-14 13:05:00,81.96,82.13,81.95,82.04,4110.0,80.8833,81.0511,80.8735,80.9623,4110.0
2024-08-14 13:10:00,82.04,82.04,81.8,81.93,16694.0,80.9623,80.9623,80.7254,80.8537,16694.0
2024-08-14 13:15:00,81.99,82.05,81.97,82.05,5677.0,80.9129,80.9722,80.8932,80.9722,5677.0
2024-08-14 13:20:00,82.03,82.12,82.02,82.08,15079.0,80.9524,81.0412,80.9425,81.0018,15079.0
2024-08-14 13:25:00,82.19,82.24,82.04,82.24,13920.0,81.1103,81.1597,80.9623,81.1597,13920.0
2024-08-14 13:30:00,82.24,82.38,82.19,82.31,12969.0,81.1597,81.2978,81.1103,81.2287,12969.0
2024-08-14 13:35:00,82.41,82.41,82.26,82.29,5143.0,81.3274,81.3274,81.1794,81.209,5143.0
2024-08-14 13:40:00,82.31,82.43,82.31,82.4,7138.0,81.2287,81.3472,81.2287,81.3176,7138.0
2024-08-14 13:45:00,82.38,82.47,82.37,82.45,6423.0,81.2978,81.3866,81.288,81.3669,6423.0
2024-08-14 13:50:00,82.33,82.4,82.29,82.37,10691.0,81.2485,81.3176,81.209,81.288,10691.0
2024-08-14 13:55:00,82.36,82.46,82.35,82.39,8692.0,81.2781,81.3768,81.2682,81.3077,8692.0
2024-08-14 14:00:00,82.37,82.37,82.13,82.2,10038.0,81.288,81.288,81.0511,81.1202,10038.0
2024-08-14 14:05:00,82.2,82.22,82.13,82.19,5518.0,81.1202,81.1399,81.0511,81.1103,5518.0
2024-08-14 14:10:00,82.16,82.2,82.11,82.11,3686.0,81.0807,81.1202,81.0314,81.0314,3686.0
2024-08-14 14:15:00,82.13,82.13,82.02,82.03,9920.0,81.0511,81.0511,80.9425,80.9524,9920.0
2024-08-14 14:20:00,82.01,82.14,82.0,82.04,18545.0,80.9327,81.061,80.9228,80.9623,18545.0
2024-08-14 14:25:00,82.05,82.1,82.03,82.08,2425.0,80.9722,81.0215,80.9524,81.0018,2425.0
2024-08-14 14:30:00,82.12,82.19,82.1,82.19,11544.0,81.0412,81.1103,81.0215,81.1103,11544.0
2024-08-14 14:35:00,82.17,82.27,82.16,82.22,8536.0,81.0906,81.1893,81.0807,81.1399,8536.0
2024-08-14 14:40:00,82.29,82.35,82.28,82.3,8671.0,81.209,81.2682,81.1991,81.2189,8671.0
2024-08-14 14:45:00,82.28,82.35,82.28,82.35,2208.0,81.1991,81.2682,81.1991,81.2682,2208.0
2024-08-14 14:50:00,82.34,82.42,82.34,82.4,9251.0,81.2583,81.3373,81.2583,81.3176,9251.0
2024-08-14 14:55:00,82.42,82.68,82.41,82.63,27065.0,81.3373,81.5939,81.3274,81.5445,27065.0
2024-08-14 15:00:00,82.61,82.61,82.51,82.58,7364.0,81.5248,81.5248,81.4261,81.4952,7364.0
2024-08-14 15:05:00,82.55,82.64,82.52,82.54,11604.0,81.4656,81.5544,81.436,81.4557,11604.0
2024-08-14 15:10:00,82.53,82.54,82.2,82.27,8850.0,81.4458,81.4557,81.1202,81.1893,8850.0
2024-08-14 15:15:00,82.26,82.3,82.15,82.19,15933.0,81.1794,81.2189,81.0708,81.1103,15933.0
2024-08-14 15:20:00,82.16,82.25,82.16,82.2,15269.0,81.0807,81.1695,81.0807,81.1202,15269.0
2024-08-14 15:25:00,82.21,82.27,82.18,82.18,7428.0,81.1301,81.1893,81.1004,81.1004,7428.0
2024-08-14 15:30:00,82.16,82.2,82.03,82.06,17505.0,81.0807,81.1202,80.9524,80.982,17505.0
2024-08-14 15:35:00,82.03,82.17,82.03,82.17,10570.0,80.9524,81.0906,80.9524,81.0906,10570.0
2024-08-14 15:40:00,82.19,82.25,82.11,82.23,10800.0,81.1103,81.1695,81.0314,81.1498,10800.0
2024-08-14 15:45:00,82.22,82.29,82.18,82.26,8174.0,81.1399,81.209,81.1004,81.1794,8174.0
2024-08-14 15:50:00,82.31,82.4,82.1,82.39,37613.0,81.2287,81.3176,81.0215,81.3077,37613.0
2024-08-14 15:55:00,82.38,82.6,82.17,82.17,73089.0,81.2978,81.5149,81.0906,81.0906,73089.0
2024-08-15 09:30:00,85.03,85.59,85.03,85.51,112725.0,83.913,84.4657,83.913,84.3867,112725.0
2024-08-15 09:35:00,85.54,85.55,85.12,85.23,36727.0,84.4163,84.4262,84.0018,84.1104,36727.0
2024-08-15 09:40:00,85.22,85.31,84.86,85.06,69625.0,84.1005,84.1893,83.7452,83.9426,69625.0
2024-08-15 09:45:00,85.12,85.17,84.78,84.93,41997.0,84.0018,84.0512,83.6663,83.8143,41997.0
2024-08-15 09:50:00,84.92,84.95,84.7,84.73,29716.0,83.8045,83.8341,83.5873,83.6169,29716.0
2024-08-15 09:55:00,84.76,84.85,84.61,84.64,30699.0,83.6466,83.7354,83.4985,83.5281,30699.0
2024-08-15 10:00:00,84.64,84.74,84.31,84.36,43835.0,83.5281,83.6268,83.2025,83.2518,43835.0
2024-08-15 10:05:00,84.31,84.31,84.1,84.11,23474.0,83.2025,83.2025,82.9952,83.0051,23474.0
2024-08-15 10:10:00,84.13,84.37,84.06,84.34,18942.0,83.0248,83.2617,82.9557,83.2321,18942.0
2024-08-15 10:15:00,84.4,84.52,84.31,84.52,35392.0,83.2913,83.4097,83.2025,83.4097,35392.0
2024-08-15 10:20:00,84.49,84.53,84.27,84.28,18249.0,83.3801,83.4196,83.163,83.1729,18249.0
2024-08-15 10:25:00,84.3,84.55,84.29,84.49,35114.0,83.1926,83.4393,83.1827,83.3801,35114.0
2024-08-15 10:30:00,84.5,84.63,84.49,84.56,12598.0,83.39,83.5183,83.3801,83.4492,12598.0
2024-08-15 10:35:00,84.59,84.63,84.27,84.38,23061.0,83.4788,83.5183,83.163,83.2715,23061.0
2024-08-15 10:40:00,84.36,84.54,84.36,84.54,7823.0,83.2518,83.4294,83.2518,83.4294,7823.0
2024-08-15 10:45:00,84.49,84.75,84.49,84.55,19812.0,83.3801,83.6367,83.3801,83.4393,19812.0
2024-08-15 10:50:00,84.65,84.74,84.55,84.73,10903.0,83.538,83.6268,83.4393,83.6169,10903.0
2024-08-15 10:55:00,84.69,84.81,84.65,84.77,6323.0,83.5775,83.6959,83.538,83.6564,6323.0
2024-08-15 11:00:00,84.83,84.97,84.75,84.93,8926.0,83.7156,83.8538,83.6367,83.8143,8926.0
2024-08-15 11:05:00,84.98,85.05,84.95,85.04,20582.0,83.8637,83.9327,83.8341,83.9229,20582.0
2024-08-15 11:10:00,85.05,85.14,85.0,85.12,25847.0,83.9327,84.0216,83.8834,84.0018,25847.0
2024-08-15 11:15:00,85.12,85.29,85.12,85.17,26818.0,84.0018,84.1696,84.0018,84.0512,26818.0
2024-08-15 11:20:00,85.16,85.21,85.14,85.17,14960.0,84.0413,84.0906,84.0216,84.0512,14960.0
2024-08-15 11:25:00,85.17,85.22,84.98,85.0,13853.0,84.0512,84.1005,83.8637,83.8834,13853.0
2024-08-15 11:30:00,85.02,85.1,84.95,85.03,39611.0,83.9031,83.9821,83.8341,83.913,39611.0
2024-08-15 11:35:00,85.04,85.14,85.04,85.12,9562.0,83.9229,84.0216,83.9229,84.0018,9562.0
2024-08-15 11:40:00,85.12,85.21,85.11,85.14,17318.0,84.0018,84.0906,83.992,84.0216,17318.0
2024-08-15 11:45:00,85.17,85.24,85.07,85.23,10815.0,84.0512,84.1202,83.9525,84.1104,10815.0
2024-08-15 11:50:00,85.25,85.29,85.16,85.2,13555.0,84.1301,84.1696,84.0413,84.0808,13555.0
2024-08-15 11:55:00,85.2,85.25,85.04,85.04,11873.0,84.0808,84.1301,83.9229,83.9229,11873.0
2024-08-15 12:00:00,85.03,85.16,84.99,85.16,20695.0,83.913,84.0413,83.8735,84.0413,20695.0
2024-08-15 12:05:00,85.13,85.19,85.11,85.15,4965.0,84.0117,84.0709,83.992,84.0314,4965.0
2024-08-15 12:10:00,85.2,85.3,85.18,85.25,19424.0,84.0808,84.1795,84.061,84.1301,19424.0
2024-08-15 12:15:00,85.29,85.45,85.29,85.31,14085.0,84.1696,84.3275,84.1696,84.1893,14085.0
2024-08-15 12:20:00,85.36,85.53,85.35,85.48,10997.0,84.2387,84.4064,84.2288,84.3571,10997.0
2024-08-15 12:25:00,85.46,85.51,85.4,85.5,5726.0,84.3374,84.3867,84.2781,84.3768,5726.0
2024-08-15 12:30:00,85.53,85.57,85.43,85.54,6912.0,84.4064,84.4459,84.3078,84.4163,6912.0
2024-08-15 12:35:00,85.55,85.55,85.36,85.38,27947.0,84.4262,84.4262,84.2387,84.2584,27947.0
2024-08-15 12:40:00,85.36,85.36,85.15,85.19,7392.0,84.2387,84.2387,84.0314,84.0709,7392.0
2024-08-15 12:45:00,85.23,85.25,85.03,85.14,7508.0,84.1104,84.1301,83.913,84.0216,7508.0
2024-08-15 12:50:00,85.19,85.28,85.15,85.23,6169.0,84.0709,84.1597,84.0314,84.1104,6169.0
2024-08-15 12:55:00,85.21,85.31,85.16,85.31,5543.0,84.0906,84.1893,84.0413,84.1893,5543.0
2024-08-15 13:00:00,85.27,85.27,85.14,85.22,2632.0,84.1499,84.1499,84.0216,84.1005,2632.0
2024-08-15 13:05:00,85.22,85.22,85.15,85.15,697.0,84.1005,84.1005,84.0314,84.0314,697.0
2024-08-15 13:10:00,85.09,85.16,85.06,85.12,3482.0,83.9722,84.0413,83.9426,84.0018,3482.0
2024-08-15 13:15:00,85.17,85.2,85.09,85.18,5421.0,84.0512,84.0808,83.9722,84.061,5421.0
2024-08-15 13:20:00,85.19,85.32,85.18,85.28,8528.0,84.0709,84.1992,84.061,84.1597,8528.0
2024-08-15 13:25:00,85.29,85.47,85.29,85.34,8260.0,84.1696,84.3472,84.1696,84.2189,8260.0
2024-08-15 13:30:00,85.36,85.41,85.34,85.41,8285.0,84.2387,84.288,84.2189,84.288,8285.0
2024-08-15 13:35:00,85.38,85.43,85.36,85.4,4047.0,84.2584,84.3078,84.2387,84.2781,4047.0
2024-08-15 13:40:00,85.38,85.4,85.31,85.31,10973.0,84.2584,84.2781,84.1893,84.1893,10973.0
2024-08-15 13:45:00,85.33,85.42,85.31,85.31,6406.0,84.2091,84.2979,84.1893,84.1893,6406.0
2024-08-15 13:50:00,85.36,85.4,85.34,85.34,3980.0,84.2387,84.2781,84.2189,84.2189,3980.0
2024-08-15 13:55:00,85.37,85.39,85.32,85.38,4571.0,84.2485,84.2683,84.1992,84.2584,4571.0
2024-08-15 14:00:00,85.38,85.49,85.37,85.49,4707.0,84.2584,84.367,84.2485,84.367,4707.0
2024-08-15 14:05:00,85.43,85.43,85.38,85.39,11409.0,84.3078,84.3078,84.2584,84.2683,11409.0
2024-08-15 14:10:00,85.38,85.4,85.33,85.33,7125.0,84.2584,84.2781,84.2091,84.2091,7125.0
2024-08-15 14:15:00,85.33,85.4,85.32,85.4,7630.0,84.2091,84.2781,84.1992,84.2781,7630.0
2024-08-15 14:20:00,85.41,85.44,85.41,85.41,1997.0,84.288,84.3176,84.288,84.288,1997.0
2024-08-15 14:25:00,85.41,85.5,85.41,85.5,5740.0,84.288,84.3768,84.288,84.3768,5740.0
2024-08-15 14:30:00,85.51,85.52,85.44,85.47,15230.0,84.3867,84.3966,84.3176,84.3472,15230.0
2024-08-15 14:35:00,85.51,85.53,85.46,85.49,3311.0,84.3867,84.4064,84.3374,84.367,3311.0
2024-08-15 14:40:00,85.55,85.68,85.55,85.68,28664.0,84.4262,84.5545,84.4262,84.5545,28664.0
2024-08-15 14:45:00,85.68,85.68,85.65,85.67,1300.0,84.5545,84.5545,84.5249,84.5446,1300.0
2024-08-15 14:50:00,85.58,85.59,85.47,85.59,5176.0,84.4558,84.4657,84.3472,84.4657,5176.0
2024-08-15 14:55:00,85.56,85.59,85.52,85.58,6642.0,84.436,84.4657,84.3966,84.4558,6642.0
2024-08-15 15:00:00,85.5,85.53,85.39,85.53,5952.0,84.3768,84.4064,84.2683,84.4064,5952.0
2024-08-15 15:05:00,85.49,85.59,85.49,85.59,2410.0,84.367,84.4657,84.367,84.4657,2410.0
2024-08-15 15:10:00,85.56,85.61,85.52,85.56,5560.0,84.436,84.4854,84.3966,84.436,5560.0
2024-08-15 15:15:00,85.61,85.7,85.57,85.66,11524.0,84.4854,84.5742,84.4459,84.5347,11524.0
2024-08-15 15:20:00,85.67,85.78,85.63,85.77,10805.0,84.5446,84.6532,84.5051,84.6433,10805.0
2024-08-15 15:25:00,85.69,85.79,85.68,85.78,9905.0,84.5643,84.663,84.5545,84.6532,9905.0
2024-08-15 15:30:00,85.75,85.82,85.73,85.8,7908.0,84.6235,84.6926,84.6038,84.6729,7908.0
2024-08-15 15:35:00,85.81,85.9,85.79,85.88,5658.0,84.6828,84.7716,84.663,84.7518,5658.0
2024-08-15 15:40:00,85.86,85.88,85.74,85.75,13422.0,84.7321,84.7518,84.6137,84.6235,13422.0
2024-08-15 15:45:00,85.74,85.76,85.58,85.6,20309.0,84.6137,84.6334,84.4558,84.4755,20309.0
2024-08-15 15:50:00,85.63,85.65,85.28,85.41,47760.0,84.5051,84.5249,84.1597,84.288,47760.0
2024-08-15 15:55:00,85.43,85.77,85.28,85.74,37119.0,84.3078,84.6433,84.1597,84.6137,37119.0
2024-08-16 09:30:00,85.32,85.87,85.29,85.48,167763.0,84.1992,84.742,84.1696,84.3571,167763.0
2024-08-16 09:35:00,85.44,85.69,85.43,85.43,21157.0,84.3176,84.5643,84.3078,84.3078,21157.0
2024-08-16 09:40:00,85.46,85.53,85.36,85.48,50337.0,84.3374,84.4064,84.2387,84.3571,50337.0
2024-08-16 09:45:00,85.5,85.67,85.45,85.61,35996.0,84.3768,84.5446,84.3275,84.4854,35996.0
2024-08-16 09:50:00,85.57,85.67,85.43,85.53,28784.0,84.4459,84.5446,84.3078,84.4064,28784.0
2024-08-16 09:55:00,85.53,85.7,85.44,85.63,30489.0,84.4064,84.5742,84.3176,84.5051,30489.0
2024-08-16 10:00:00,85.57,86.18,85.57,85.73,56939.0,84.4459,85.0479,84.4459,84.6038,56939.0
2024-08-16 10:05:00,85.72,85.76,85.43,85.44,38078.0,84.5939,84.6334,84.3078,84.3176,38078.0
2024-08-16 10:10:00,85.47,85.5,85.36,85.5,32972.0,84.3472,84.3768,84.2387,84.3768,32972.0
2024-08-16 10:15:00,85.48,85.65,85.46,85.55,24515.0,84.3571,84.5249,84.3374,84.4262,24515.0
2024-08-16 10:20:00,85.56,85.61,85.41,85.42,9670.0,84.436,84.4854,84.288,84.2979,9670.0
2024-08-16 10:25:00,85.43,85.46,85.31,85.31,15223.0,84.3078,84.3374,84.1893,84.1893,15223.0
2024-08-16 10:30:00,85.32,85.32,85.05,85.18,13291.0,84.1992,84.1992,83.9327,84.061,13291.0
2024-08-16 10:35:00,85.19,85.36,85.18,85.33,23719.0,84.0709,84.2387,84.061,84.2091,23719.0
2024-08-16 10:40:00,85.32,85.36,85.19,85.32,28793.0,84.1992,84.2387,84.0709,84.1992,28793.0
2024-08-16 10:45:00,85.32,85.46,85.21,85.25,23265.0,84.1992,84.3374,84.0906,84.1301,23265.0
2024-08-16 10:50:00,85.3,85.61,85.28,85.44,41099.0,84.1795,84.4854,84.1597,84.3176,41099.0
2024-08-16 10:55:00,85.48,85.59,85.42,85.49,12940.0,84.3571,84.4657,84.2979,84.367,12940.0
2024-08-16 11:00:00,85.5,85.61,85.5,85.52,19610.0,84.3768,84.4854,84.3768,84.3966,19610.0
2024-08-16 11:05:00,85.56,85.64,85.52,85.53,11696.0,84.436,84.515,84.3966,84.4064,11696.0
2024-08-16 11:10:00,85.48,85.75,85.48,85.74,18059.0,84.3571,84.6235,84.3571,84.6137,18059.0
2024-08-16 11:15:00,85.72,85.76,85.66,85.75,17027.0,84.5939,84.6334,84.5347,84.6235,17027.0
2024-08-16 11:20:00,85.77,85.77,85.61,85.72,19825.0,84.6433,84.6433,84.4854,84.5939,19825.0
2024-08-16 11:25:00,85.73,85.83,85.6,85.81,59436.0,84.6038,84.7025,84.4755,84.6828,59436.0
2024-08-16 11:30:00,85.8,85.81,85.65,85.65,5795.0,84.6729,84.6828,84.5249,84.5249,5795.0
2024-08-16 11:35:00,85.7,85.75,85.65,85.71,4182.0,84.5742,84.6235,84.5249,84.5841,4182.0
2024-08-16 11:40:00,85.71,85.81,85.71,85.79,32700.0,84.5841,84.6828,84.5841,84.663,32700.0
2024-08-16 11:45:00,85.86,86.01,85.86,85.96,23541.0,84.7321,84.8801,84.7321,84.8308,23541.0
2024-08-16 11:50:00,85.95,86.05,85.87,86.03,14515.0,84.8209,84.9196,84.742,84.8999,14515.0
2024-08-16 11:55:00,86.02,86.12,86.01,86.04,24343.0,84.89,84.9887,84.8801,84.9097,24343.0
2024-08-16 12:00:00,86.04,86.1,85.98,86.05,11344.0,84.9097,84.969,84.8505,84.9196,11344.0
2024-08-16 12:05:00,86.06,86.1,86.0,86.04,3572.0,84.9295,84.969,84.8703,84.9097,3572.0
2024-08-16 12:10:00,86.09,86.15,86.02,86.15,12022.0,84.9591,85.0183,84.89,85.0183,12022.0
2024-08-16 12:15:00,86.16,86.3,86.15,86.23,26216.0,85.0282,85.1663,85.0183,85.0972,26216.0
2024-08-16 12:20:00,86.24,86.25,86.18,86.23,7561.0,85.1071,85.117,85.0479,85.0972,7561.0
2024-08-16 12:25:00,86.24,86.24,86.08,86.09,8672.0,85.1071,85.1071,84.9492,84.9591,8672.0
2024-08-16 12:30:00,86.11,86.22,86.08,86.21,16110.0,84.9788,85.0874,84.9492,85.0775,16110.0
2024-08-16 12:35:00,86.21,86.27,86.18,86.2,9568.0,85.0775,85.1367,85.0479,85.0676,9568.0
2024-08-16 12:40:00,86.23,86.3,86.19,86.28,9510.0,85.0972,85.1663,85.0578,85.1466,9510.0
2024-08-16 12:45:00,86.29,86.35,86.21,86.35,10429.0,85.1565,85.2157,85.0775,85.2157,10429.0
2024-08-16 12:50:00,86.33,86.47,86.33,86.47,7416.0,85.1959,85.3341,85.1959,85.3341,7416.0
2024-08-16 12:55:00,86.48,86.71,86.48,86.62,14588.0,85.344,85.5709,85.344,85.4821,14588.0
2024-08-16 13:00:00,86.61,86.64,86.5,86.57,13692.0,85.4723,85.5019,85.3637,85.4328,13692.0
2024-08-16 13:05:00,86.57,86.65,86.46,86.48,11646.0,85.4328,85.5117,85.3242,85.344,11646.0
2024-08-16 13:10:00,86.49,86.54,86.48,86.5,12654.0,85.3538,85.4032,85.344,85.3637,12654.0
2024-08-16 13:15:00,86.51,86.6,86.47,86.59,19756.0,85.3736,85.4624,85.3341,85.4525,19756.0
2024-08-16 13:20:00,86.54,86.57,86.51,86.51,31661.0,85.4032,85.4328,85.3736,85.3736,31661.0
2024-08-16 13:25:00,86.47,86.49,86.38,86.46,7673.0,85.3341,85.3538,85.2453,85.3242,7673.0
2024-08-16 13:30:00,86.47,86.48,86.43,86.47,7528.0,85.3341,85.344,85.2946,85.3341,7528.0
2024-08-16 13:35:00,86.51,86.58,86.5,86.5,20823.0,85.3736,85.4426,85.3637,85.3637,20823.0
2024-08-16 13:40:00,86.49,86.58,86.47,86.57,4057.0,85.3538,85.4426,85.3341,85.4328,4057.0
2024-08-16 13:45:00,86.54,86.54,86.49,86.52,3901.0,85.4032,85.4032,85.3538,85.3834,3901.0
2024-08-16 13:50:00,86.51,86.52,86.34,86.39,11522.0,85.3736,85.3834,85.2058,85.2551,11522.0
2024-08-16 13:55:00,86.4,86.58,86.4,86.56,17286.0,85.265,85.4426,85.265,85.4229,17286.0
2024-08-16 14:00:00,86.57,86.57,86.44,86.45,7192.0,85.4328,85.4328,85.3045,85.3144,7192.0
2024-08-16 14:05:00,86.45,86.48,86.37,86.42,8387.0,85.3144,85.344,85.2354,85.2847,8387.0
2024-08-16 14:10:00,86.36,86.37,86.27,86.32,12199.0,85.2255,85.2354,85.1367,85.1861,12199.0
2024-08-16 14:15:00,86.4,86.49,86.37,86.49,5540.0,85.265,85.3538,85.2354,85.3538,5540.0
2024-08-16 14:20:00,86.47,86.47,86.34,86.37,7140.0,85.3341,85.3341,85.2058,85.2354,7140.0
2024-08-16 14:25:00,86.39,86.47,86.39,86.47,932.0,85.2551,85.3341,85.2551,85.3341,932.0
2024-08-16 14:30:00,86.44,86.53,86.44,86.53,11644.0,85.3045,85.3933,85.3045,85.3933,11644.0
2024-08-16 14:35:00,86.55,86.57,86.49,86.53,7604.0,85.413,85.4328,85.3538,85.3933,7604.0
2024-08-16 14:40:00,86.54,86.57,86.44,86.47,6942.0,85.4032,85.4328,85.3045,85.3341,6942.0
2024-08-16 14:45:00,86.48,86.5,86.41,86.48,4667.0,85.344,85.3637,85.2749,85.344,4667.0
2024-08-16 14:50:00,86.5,86.66,86.43,86.66,12577.0,85.3637,85.5216,85.2946,85.5216,12577.0
2024-08-16 14:55:00,86.67,86.79,86.65,86.74,13697.0,85.5315,85.6499,85.5117,85.6005,13697.0
2024-08-16 15:00:00,86.73,86.8,86.68,86.71,7984.0,85.5907,85.6598,85.5413,85.5709,7984.0
2024-08-16 15:05:00,86.69,86.75,86.65,86.65,5772.0,85.5512,85.6104,85.5117,85.5117,5772.0
2024-08-16 15:10:00,86.64,86.68,86.61,86.68,15603.0,85.5019,85.5413,85.4723,85.5413,15603.0
2024-08-16 15:15:00,86.63,86.63,86.59,86.59,980.0,85.492,85.492,85.4525,85.4525,980.0
2024-08-16 15:20:00,86.61,86.61,86.5,86.53,7064.0,85.4723,85.4723,85.3637,85.3933,7064.0
2024-08-16 15:25:00,86.48,86.54,86.47,86.47,3563.0,85.344,85.4032,85.3341,85.3341,3563.0
2024-08-16 15:30:00,86.44,86.52,86.41,86.48,10262.0,85.3045,85.3834,85.2749,85.344,10262.0
2024-08-16 15:35:00,86.5,86.6,86.48,86.48,7872.0,85.3637,85.4624,85.344,85.344,7872.0
2024-08-16 15:40:00,86.53,86.59,86.48,86.48,10096.0,85.3933,85.4525,85.344,85.344,10096.0
2024-08-16 15:45:00,86.48,86.49,86.29,86.33,9396.0,85.344,85.3538,85.1565,85.1959,9396.0
2024-08-16 15:50:00,86.32,86.4,86.3,86.35,18043.0,85.1861,85.265,85.1663,85.2157,18043.0
2024-08-16 15:55:00,86.34,86.47,86.3,86.38,28346.0,85.2058,85.3341,85.1663,85.2453,28346.0
2024-08-19 09:30:00,86.76,87.27,86.67,87.13,133950.0,85.6203,86.1236,85.5315,85.9854,133950.0
2024-08-19 09:35:00,87.2,87.35,87.09,87.1,59520.0,86.0545,86.2025,85.9459,85.9558,59520.0
2024-08-19 09:40:00,87.11,87.15,86.91,86.93,36077.0,85.9657,86.0052,85.7683,85.788,36077.0
2024-08-19 09:45:00,86.92,87.06,86.79,86.79,34284.0,85.7782,85.9163,85.6499,85.6499,34284.0
2024-08-19 09:50:00,86.84,87.02,86.74,86.93,11801.0,85.6992,85.8769,85.6005,85.788,11801.0
2024-08-19 09:55:00,86.91,87.02,86.78,87.02,8360.0,85.7683,85.8769,85.64,85.8769,8360.0
2024-08-19 10:00:00,87.02,87.23,87.02,87.18,34414.0,85.8769,86.0841,85.8769,86.0348,34414.0
2024-08-19 10:05:00,87.18,87.41,87.17,87.37,31190.0,86.0348,86.2617,86.0249,86.2223,31190.0
2024-08-19 10:10:00,87.45,87.46,87.2,87.21,21269.0,86.3012,86.3111,86.0545,86.0644,21269.0
2024-08-19 10:15:00,87.2,87.21,86.83,86.94,22790.0,86.0545,86.0644,85.6894,85.7979,22790.0
2024-08-19 10:20:00,86.93,87.25,86.84,87.23,30221.0,85.788,86.1038,85.6992,86.0841,30221.0
2024-08-19 10:25:00,87.19,87.42,87.15,87.32,14343.0,86.0446,86.2716,86.0052,86.1729,14343.0
2024-08-19 10:30:00,87.3,87.39,87.27,87.34,28816.0,86.1532,86.242,86.1236,86.1927,28816.0
2024-08-19 10:35:00,87.4,87.46,87.34,87.41,12019.0,86.2519,86.3111,86.1927,86.2617,12019.0
2024-08-19 10:40:00,87.43,87.57,87.41,87.56,20918.0,86.2815,86.4196,86.2617,86.4098,20918.0
2024-08-19 10:45:00,87.57,87.64,87.53,87.54,21871.0,86.4196,86.4887,86.3802,86.39,21871.0
2024-08-19 10:50:00,87.57,87.85,87.56,87.82,40596.0,86.4196,86.696,86.4098,86.6664,40596.0
2024-08-19 10:55:00,87.82,87.83,87.66,87.79,12009.0,86.6664,86.6762,86.5085,86.6368,12009.0
2024-08-19 11:00:00,87.78,87.78,87.68,87.69,7694.0,86.6269,86.6269,86.5282,86.5381,7694.0
2024-08-19 11:05:00,87.63,87.73,87.61,87.61,14906.0,86.4789,86.5775,86.4591,86.4591,14906.0
2024-08-19 11:10:00,87.62,87.65,87.57,87.61,9651.0,86.469,86.4986,86.4196,86.4591,9651.0
2024-08-19 11:15:00,87.64,87.75,87.63,87.75,10611.0,86.4887,86.5973,86.4789,86.5973,10611.0
2024-08-19 11:20:00,87.7,87.72,87.57,87.7,9190.0,86.5479,86.5677,86.4196,86.5479,9190.0
2024-08-19 11:25:00,87.76,87.76,87.64,87.65,1694.0,86.6071,86.6071,86.4887,86.4986,1694.0
2024-08-19 11:30:00,87.62,87.72,87.6,87.66,2961.0,86.469,86.5677,86.4492,86.5085,2961.0
2024-08-19 11:35:00,87.67,87.74,87.62,87.63,6741.0,86.5183,86.5874,86.469,86.4789,6741.0
2024-08-19 11:40:00,87.69,87.69,87.58,87.58,3871.0,86.5381,86.5381,86.4295,86.4295,3871.0
2024-08-19 11:45:00,87.61,87.64,87.52,87.53,10971.0,86.4591,86.4887,86.3703,86.3802,10971.0
2024-08-19 11:50:00,87.57,87.66,87.56,87.62,3426.0,86.4196,86.5085,86.4098,86.469,3426.0
2024-08-19 11:55:00,87.62,87.62,87.2,87.36,24295.0,86.469,86.469,86.0545,86.2124,24295.0
2024-08-19 12:00:00,87.4,87.47,87.29,87.29,20217.0,86.2519,86.321,86.1433,86.1433,20217.0
2024-08-19 12:05:00,87.29,87.49,87.28,87.49,4605.0,86.1433,86.3407,86.1335,86.3407,4605.0
2024-08-19 12:10:00,87.45,87.53,87.42,87.5,4704.0,86.3012,86.3802,86.2716,86.3506,4704.0
2024-08-19 12:15:00,87.49,87.5,87.46,87.47,3441.0,86.3407,86.3506,86.3111,86.321,3441.0
2024-08-19 12:20:00,87.55,87.55,87.52,87.55,1352.0,86.3999,86.3999,86.3703,86.3999,1352.0
2024-08-19 12:25:00,87.55,87.63,87.54,87.63,8190.0,86.3999,86.4789,86.39,86.4789,8190.0
2024-08-19 12:30:00,87.6,87.67,87.55,87.64,21192.0,86.4492,86.5183,86.3999,86.4887,21192.0
2024-08-19 12:35:00,87.68,87.73,87.63,87.71,6083.0,86.5282,86.5775,86.4789,86.5578,6083.0
2024-08-19 12:40:00,87.73,87.74,87.72,87.73,7164.0,86.5775,86.5874,86.5677,86.5775,7164.0
2024-08-19 12:45:00,87.73,87.75,87.68,87.75,5394.0,86.5775,86.5973,86.5282,86.5973,5394.0
2024-08-19 12:50:00,87.75,87.91,87.75,87.87,24423.0,86.5973,86.7552,86.5973,86.7157,24423.0
2024-08-19 12:55:00,87.85,88.0,87.84,87.96,18631.0,86.696,86.844,86.6861,86.8045,18631.0
2024-08-19 13:00:00,87.94,87.94,87.81,87.87,20185.0,86.7848,86.7848,86.6565,86.7157,20185.0
2024-08-19 13:05:00,87.83,87.91,87.83,87.84,500.0,86.6762,86.7552,86.6762,86.6861,500.0
2024-08-19 13:10:00,87.82,87.83,87.69,87.69,8944.0,86.6664,86.6762,86.5381,86.5381,8944.0
2024-08-19 13:15:00,87.69,87.73,87.65,87.72,19709.0,86.5381,86.5775,86.4986,86.5677,19709.0
2024-08-19 13:20:00,87.73,87.77,87.69,87.69,4785.0,86.5775,86.617,86.5381,86.5381,4785.0
2024-08-19 13:25:00,87.61,87.64,87.54,87.55,4944.0,86.4591,86.4887,86.39,86.3999,4944.0
2024-08-19 13:30:00,87.54,87.54,87.45,87.46,6481.0,86.39,86.39,86.3012,86.3111,6481.0
2024-08-19 13:35:00,87.45,87.52,87.44,87.5,700.0,86.3012,86.3703,86.2913,86.3506,700.0
2024-08-19 13:40:00,87.5,87.52,87.46,87.51,4820.0,86.3506,86.3703,86.3111,86.3604,4820.0
2024-08-19 13:45:00,87.52,87.53,87.48,87.49,4369.0,86.3703,86.3802,86.3308,86.3407,4369.0
2024-08-19 13:50:00,87.5,87.5,87.45,87.45,7568.0,86.3506,86.3506,86.3012,86.3012,7568.0
2024-08-19 13:55:00,87.48,87.5,87.48,87.5,700.0,86.3308,86.3506,86.3308,86.3506,700.0
2024-08-19 14:00:00,87.52,87.59,87.5,87.55,30125.0,86.3703,86.4394,86.3506,86.3999,30125.0
2024-08-19 14:05:00,87.54,87.55,87.37,87.37,6574.0,86.39,86.3999,86.2223,86.2223,6574.0
2024-08-19 14:10:00,87.39,87.4,87.31,87.36,5250.0,86.242,86.2519,86.1631,86.2124,5250.0
2024-08-19 14:15:00,87.4,87.4,87.33,87.34,2202.0,86.2519,86.2519,86.1828,86.1927,2202.0
2024-08-19 14:20:00,87.35,87.45,87.35,87.4,970.0,86.2025,86.3012,86.2025,86.2519,970.0
2024-08-19 14:25:00,87.38,87.38,87.32,87.35,6165.0,86.2321,86.2321,86.1729,86.2025,6165.0
2024-08-19 14:30:00,87.34,87.38,87.34,87.35,4178.0,86.1927,86.2321,86.1927,86.2025,4178.0
2024-08-19 14:35:00,87.44,87.46,87.38,87.44,7626.0,86.2913,86.3111,86.2321,86.2913,7626.0
2024-08-19 14:40:00,87.46,87.71,87.46,87.71,31249.0,86.3111,86.5578,86.3111,86.5578,31249.0
2024-08-19 14:45:00,87.66,87.7,87.62,87.66,9722.0,86.5085,86.5479,86.469,86.5085,9722.0
2024-08-19 14:50:00,87.65,87.68,87.59,87.64,13006.0,86.4986,86.5282,86.4394,86.4887,13006.0
2024-08-19 14:55:00,87.62,87.65,87.58,87.64,4808.0,86.469,86.4986,86.4295,86.4887,4808.0
2024-08-19 15:00:00,87.64,87.65,87.5,87.52,5274.0,86.4887,86.4986,86.3506,86.3703,5274.0
2024-08-19 15:05:00,87.5,87.61,87.48,87.53,8272.0,86.3506,86.4591,86.3308,86.3802,8272.0
2024-08-19 15:10:00,87.52,87.54,87.45,87.48,9214.0,86.3703,86.39,86.3012,86.3308,9214.0
2024-08-19 15:15:00,87.47,87.56,87.47,87.56,2988.0,86.321,86.4098,86.321,86.4098,2988.0
2024-08-19 15:20:00,87.58,87.58,87.51,87.55,5467.0,86.4295,86.4295,86.3604,86.3999,5467.0
2024-08-19 15:25:00,87.52,87.55,87.46,87.48,11582.0,86.3703,86.3999,86.3111,86.3308,11582.0
2024-08-19 15:30:00,87.48,87.48,87.41,87.44,5593.0,86.3308,86.3308,86.2617,86.2913,5593.0
2024-08-19 15:35:00,87.42,87.45,87.35,87.45,18987.0,86.2716,86.3012,86.2025,86.3012,18987.0
2024-08-19 15:40:00,87.45,87.56,87.43,87.55,9615.0,86.3012,86.4098,86.2815,86.3999,9615.0
2024-08-19 15:45:00,87.55,87.65,87.54,87.57,7677.0,86.3999,86.4986,86.39,86.4196,7677.0
2024-08-19 15:50:00,87.57,87.65,87.46,87.64,67584.0,86.4196,86.4986,86.3111,86.4887,67584.0
2024-08-19 15:55:00,87.64,87.89,87.62,87.89,86362.0,86.4887,86.7354,86.469,86.7354,86362.0
2024-08-20 09:30:00,87.53,87.89,87.32,87.38,130945.0,86.3802,86.7354,86.1729,86.2321,130945.0
2024-08-20 09:35:00,87.32,87.44,87.24,87.41,53975.0,86.1729,86.2913,86.094,86.2617,53975.0
2024-08-20 09:40:00,87.44,87.85,87.43,87.78,52402.0,86.2913,86.696,86.2815,86.6269,52402.0
2024-08-20 09:45:00,87.78,87.78,87.48,87.58,49518.0,86.6269,86.6269,86.3308,86.4295,49518.0
2024-08-20 09:50:00,87.6,87.66,87.47,87.59,23195.0,86.4492,86.5085,86.321,86.4394,23195.0
2024-08-20 09:55:00,87.49,87.74,87.46,87.62,23253.0,86.3407,86.5874,86.3111,86.469,23253.0
2024-08-20 10:00:00,87.63,87.72,87.53,87.54,19106.0,86.4789,86.5677,86.3802,86.39,19106.0
2024-08-20 10:05:00,87.51,87.63,87.48,87.57,14892.0,86.3604,86.4789,86.3308,86.4196,14892.0
2024-08-20 10:10:00,87.6,87.6,87.34,87.47,35717.0,86.4492,86.4492,86.1927,86.321,35717.0
2024-08-20 10:15:00,87.48,87.52,87.36,87.46,18999.0,86.3308,86.3703,86.2124,86.3111,18999.0
2024-08-20 10:20:00,87.45,87.5,87.27,87.32,32216.0,86.3012,86.3506,86.1236,86.1729,32216.0
2024-08-20 10:25:00,87.45,87.72,87.44,87.68,29830.0,86.3012,86.5677,86.2913,86.5282,29830.0
2024-08-20 10:30:00,87.64,87.8,87.59,87.79,9792.0,86.4887,86.6466,86.4394,86.6368,9792.0
2024-08-20 10:35:00,87.74,87.83,87.62,87.7,23965.0,86.5874,86.6762,86.469,86.5479,23965.0
2024-08-20 10:40:00,87.72,87.81,87.58,87.61,23128.0,86.5677,86.6565,86.4295,86.4591,23128.0
2024-08-20 10:45:00,87.61,87.77,87.58,87.66,18162.0,86.4591,86.617,86.4295,86.5085,18162.0
2024-08-20 10:50:00,87.64,87.64,87.48,87.55,12070.0,86.4887,86.4887,86.3308,86.3999,12070.0
2024-08-20 10:55:00,87.62,87.62,87.5,87.5,7694.0,86.469,86.469,86.3506,86.3506,7694.0
2024-08-20 11:00:00,87.53,87.58,87.44,87.55,4931.0,86.3802,86.4295,86.2913,86.3999,4931.0
2024-08-20 11:05:00,87.57,87.7,87.56,87.67,18010.0,86.4196,86.5479,86.4098,86.5183,18010.0
2024-08-20 11:10:00,87.59,87.59,87.39,87.4,13800.0,86.4394,86.4394,86.242,86.2519,13800.0
2024-08-20 11:15:00,87.38,87.42,87.3,87.3,3520.0,86.2321,86.2716,86.1532,86.1532,3520.0
2024-08-20 11:20:00,87.3,87.35,87.16,87.18,16403.0,86.1532,86.2025,86.015,86.0348,16403.0
2024-08-20 11:25:00,87.19,87.2,87.01,87.06,21555.0,86.0446,86.0545,85.867,85.9163,21555.0
2024-08-20 11:30:00,87.05,87.14,87.05,87.11,33220.0,85.9065,85.9953,85.9065,85.9657,33220.0
2024-08-20 11:35:00,87.04,87.19,86.97,87.18,40226.0,85.8966,86.0446,85.8275,86.0348,40226.0
2024-08-20 11:40:00,87.17,87.19,87.06,87.15,9180.0,86.0249,86.0446,85.9163,86.0052,9180.0
2024-08-20 11:45:00,87.15,87.18,87.09,87.1,10185.0,86.0052,86.0348,85.9459,85.9558,10185.0
2024-08-20 11:50:00,87.18,87.38,87.12,87.38,2500.0,86.0348,86.2321,85.9756,86.2321,2500.0
2024-08-20 11:55:00,87.35,87.65,87.32,87.65,34177.0,86.2025,86.4986,86.1729,86.4986,34177.0
2024-08-20 12:00:00,87.68,87.69,87.48,87.57,27477.0,86.5282,86.5381,86.3308,86.4196,27477.0
2024-08-20 12:05:00,87.58,87.64,87.55,87.62,3200.0,86.4295,86.4887,86.3999,86.469,3200.0
2024-08-20 12:10:00,87.67,87.67,87.57,87.61,10780.0,86.5183,86.5183,86.4196,86.4591,10780.0
2024-08-20 12:15:00,87.55,87.56,87.41,87.41,15614.0,86.3999,86.4098,86.2617,86.2617,15614.0
2024-08-20 12:20:00,87.41,87.52,87.31,87.48,23106.0,86.2617,86.3703,86.1631,86.3308,23106.0
2024-08-20 12:25:00,87.52,87.62,87.49,87.59,3500.0,86.3703,86.469,86.3407,86.4394,3500.0
2024-08-20 12:30:00,87.57,87.62,87.5,87.55,9792.0,86.4196,86.469,86.3506,86.3999,9792.0
2024-08-20 12:35:00,87.53,87.7,87.52,87.7,5864.0,86.3802,86.5479,86.3703,86.5479,5864.0
2024-08-20 12:40:00,87.7,87.74,87.56,87.61,8550.0,86.5479,86.5874,86.4098,86.4591,8550.0
2024-08-20 12:45:00,87.55,87.57,87.48,87.57,33072.0,86.3999,86.4196,86.3308,86.4196,33072.0
2024-08-20 12:50:00,87.56,87.6,87.52,87.52,6473.0,86.4098,86.4492,86.3703,86.3703,6473.0
2024-08-20 12:55:00,87.54,87.6,87.49,87.49,7720.0,86.39,86.4492,86.3407,86.3407,7720.0
2024-08-20 13:00:00,87.4,87.41,87.18,87.28,28049.0,86.2519,86.2617,86.0348,86.1335,28049.0
2024-08-20 13:05:00,87.25,87.45,87.21,87.45,14608.0,86.1038,86.3012,86.0644,86.3012,14608.0
2024-08-20 13:10:00,87.42,87.45,87.39,87.39,40211.0,86.2716,86.3012,86.242,86.242,40211.0
2024-08-20 13:15:00,87.38,87.48,87.37,87.46,14744.0,86.2321,86.3308,86.2223,86.3111,14744.0
2024-08-20 13:20:00,87.43,87.47,87.43,87.46,2372.0,86.2815,86.321,86.2815,86.3111,2372.0
2024-08-20 13:25:00,87.44,87.45,87.42,87.44,3090.0,86.2913,86.3012,86.2716,86.2913,3090.0
2024-08-20 13:30:00,87.4,87.42,87.36,87.38,11675.0,86.2519,86.2716,86.2124,86.2321,11675.0
2024-08-20 13:35:00,87.39,87.39,87.21,87.32,3880.0,86.242,86.242,86.0644,86.1729,3880.0
2024-08-20 13:40:00,87.33,87.42,87.32,87.42,4870.0,86.1828,86.2716,86.1729,86.2716,4870.0
2024-08-20 13:45:00,87.4,87.55,87.39,87.48,16537.0,86.2519,86.3999,86.242,86.3308,16537.0
2024-08-20 13:50:00,87.49,87.55,87.46,87.53,6656.0,86.3407,86.3999,86.3111,86.3802,6656.0
2024-08-20 13:55:00,87.45,87.46,87.4,87.4,4911.0,86.3012,86.3111,86.2519,86.2519,4911.0
2024-08-20 14:00:00,87.39,87.51,87.39,87.5,7399.0,86.242,86.3604,86.242,86.3506,7399.0
2024-08-20 14:05:00,87.49,87.58,87.49,87.55,23390.0,86.3407,86.4295,86.3407,86.3999,23390.0
2024-08-20 14:10:00,87.53,87.75,87.53,87.71,8702.0,86.3802,86.5973,86.3802,86.5578,8702.0
2024-08-20 14:15:00,87.75,87.88,87.75,87.88,11840.0,86.5973,86.7256,86.5973,86.7256,11840.0
2024-08-20 14:20:00,87.89,87.99,87.85,87.97,8440.0,86.7354,86.8341,86.696,86.8144,8440.0
2024-08-20 14:25:00,87.92,87.93,87.84,87.86,12488.0,86.765,86.7749,86.6861,86.7058,12488.0
2024-08-20 14:30:00,87.87,87.87,87.72,87.72,2622.0,86.7157,86.7157,86.5677,86.5677,2622.0
2024-08-20 14:35:00,87.71,87.75,87.68,87.68,5120.0,86.5578,86.5973,86.5282,86.5282,5120.0
2024-08-20 14:40:00,87.69,87.69,87.6,87.6,625.0,86.5381,86.5381,86.4492,86.4492,625.0
2024-08-20 14:45:00,87.55,87.62,87.49,87.57,3532.0,86.3999,86.469,86.3407,86.4196,3532.0
2024-08-20 14:50:00,87.62,87.64,87.47,87.55,3676.0,86.469,86.4887,86.321,86.3999,3676.0
2024-08-20 14:55:00,87.54,87.54,87.48,87.48,8152.0,86.39,86.39,86.3308,86.3308,8152.0
2024-08-20 15:00:00,87.45,87.5,87.38,87.45,6249.0,86.3012,86.3506,86.2321,86.3012,6249.0
2024-08-20 15:05:00,87.44,87.53,87.44,87.46,4886.0,86.2913,86.3802,86.2913,86.3111,4886.0
2024-08-20 15:10:00,87.48,87.56,87.44,87.5,4300.0,86.3308,86.4098,86.2913,86.3506,4300.0
2024-08-20 15:15:00,87.45,87.54,87.45,87.53,13520.0,86.3012,86.39,86.3012,86.3802,13520.0
2024-08-20 15:20:00,87.55,87.56,87.46,87.46,8989.0,86.3999,86.4098,86.3111,86.3111,8989.0
2024-08-20 15:25:00,87.43,87.44,87.37,87.37,14721.0,86.2815,86.2913,86.2223,86.2223,14721.0
2024-08-20 15:30:00,87.37,87.49,87.37,87.49,8645.0,86.2223,86.3407,86.2223,86.3407,8645.0
2024-08-20 15:35:00,87.49,87.49,87.4,87.4,2641.0,86.3407,86.3407,86.2519,86.2519,2641.0
2024-08-20 15:40:00,87.39,87.39,87.27,87.28,7055.0,86.242,86.242,86.1236,86.1335,7055.0
2024-08-20 15:45:00,87.25,87.41,87.22,87.4,39757.0,86.1038,86.2617,86.0742,86.2519,39757.0
2024-08-20 15:50:00,87.41,87.49,87.34,87.47,24769.0,86.2617,86.3407,86.1927,86.321,24769.0
2024-08-20 15:55:00,87.45,87.53,87.39,87.47,41125.0,86.3012,86.3802,86.242,86.321,41125.0
2024-08-21 09:30:00,87.93,88.22,87.88,88.0,65848.0,86.7749,87.0611,86.7256,86.844,65848.0
2024-08-21 09:35:00,88.03,88.04,87.73,87.81,36454.0,86.8736,86.8835,86.5775,86.6565,36454.0
2024-08-21 09:40:00,87.74,87.78,87.51,87.67,21117.0,86.5874,86.6269,86.3604,86.5183,21117.0
2024-08-21 09:45:00,87.73,87.79,87.62,87.71,22839.0,86.5775,86.6368,86.469,86.5578,22839.0
2024-08-21 09:50:00,87.7,87.82,87.65,87.71,19002.0,86.5479,86.6664,86.4986,86.5578,19002.0
2024-08-21 09:55:00,87.75,87.97,87.74,87.9,22612.0,86.5973,86.8144,86.5874,86.7453,22612.0
2024-08-21 10:00:00,87.89,88.11,87.55,87.6,40621.0,86.7354,86.9525,86.3999,86.4492,40621.0
2024-08-21 10:05:00,87.54,87.54,87.36,87.36,12098.0,86.39,86.39,86.2124,86.2124,12098.0
2024-08-21 10:10:00,87.35,87.45,87.1,87.15,27398.0,86.2025,86.3012,85.9558,86.0052,27398.0
2024-08-21 10:15:00,87.13,87.42,87.03,87.42,37743.0,85.9854,86.2716,85.8867,86.2716,37743.0
2024-08-21 10:20:00,87.41,87.57,87.37,87.54,20049.0,86.2617,86.4196,86.2223,86.39,20049.0
2024-08-21 10:25:00,87.55,87.75,87.54,87.6,41320.0,86.3999,86.5973,86.39,86.4492,41320.0
2024-08-21 10:30:00,87.68,87.75,87.44,87.73,22217.0,86.5282,86.5973,86.2913,86.5775,22217.0
2024-08-21 10:35:00,87.73,88.12,87.71,88.05,41153.0,86.5775,86.9624,86.5578,86.8933,41153.0
2024-08-21 10:40:00,88.05,88.38,88.03,88.3,64481.0,86.8933,87.219,86.8736,87.1401,64481.0
2024-08-21 10:45:00,88.32,88.34,87.67,87.68,37457.0,87.1598,87.1795,86.5183,86.5282,37457.0
2024-08-21 10:50:00,87.68,87.68,86.84,86.88,94140.0,86.5282,86.5282,85.6992,85.7387,94140.0
2024-08-21 10:55:00,86.87,87.25,86.86,87.19,42070.0,85.7288,86.1038,85.719,86.0446,42070.0
2024-08-21 11:00:00,87.19,87.19,86.93,87.1,16692.0,86.0446,86.0446,85.788,85.9558,16692.0
2024-08-21 11:05:00,87.15,87.31,87.14,87.28,18763.0,86.0052,86.1631,85.9953,86.1335,18763.0
2024-08-21 11:10:00,87.3,87.62,87.3,87.55,21407.0,86.1532,86.469,86.1532,86.3999,21407.0
2024-08-21 11:15:00,87.53,87.64,87.52,87.56,20143.0,86.3802,86.4887,86.3703,86.4098,20143.0
2024-08-21 11:20:00,87.61,87.61,87.5,87.53,7348.0,86.4591,86.4591,86.3506,86.3802,7348.0
2024-08-21 11:25:00,87.6,87.67,87.52,87.53,9584.0,86.4492,86.5183,86.3703,86.3802,9584.0
2024-08-21 11:30:00,87.53,87.62,87.45,87.51,4190.0,86.3802,86.469,86.3012,86.3604,4190.0
2024-08-21 11:35:00,87.59,87.68,87.52,87.55,9231.0,86.4394,86.5282,86.3703,86.3999,9231.0
2024-08-21 11:40:00,87.65,87.69,87.55,87.64,3797.0,86.4986,86.5381,86.3999,86.4887,3797.0
2024-08-21 11:45:00,87.64,87.66,87.27,87.27,7290.0,86.4887,86.5085,86.1236,86.1236,7290.0
2024-08-21 11:50:00,87.25,87.31,87.2,87.26,12191.0,86.1038,86.1631,86.0545,86.1137,12191.0
2024-08-21 11:55:00,87.22,87.24,87.07,87.17,14754.0,86.0742,86.094,85.9262,86.0249,14754.0
2024-08-21 12:00:00,87.08,87.13,86.91,86.95,27413.0,85.9361,85.9854,85.7683,85.8078,27413.0
2024-08-21 12:05:00,87.02,87.17,87.02,87.14,26298.0,85.8769,86.0249,85.8769,85.9953,26298.0
2024-08-21 12:10:00,87.12,87.22,87.1,87.16,5173.0,85.9756,86.0742,85.9558,86.015,5173.0
2024-08-21 12:15:00,87.14,87.2,87.1,87.2,3000.0,85.9953,86.0545,85.9558,86.0545,3000.0
2024-08-21 12:20:00,87.2,87.35,87.18,87.33,28724.0,86.0545,86.2025,86.0348,86.1828,28724.0
2024-08-21 12:25:00,87.35,87.4,87.32,87.4,6336.0,86.2025,86.2519,86.1729,86.2519,6336.0
2024-08-21 12:30:00,87.36,87.51,87.36,87.5,15007.0,86.2124,86.3604,86.2124,86.3506,15007.0
2024-08-21 12:35:00,87.5,87.55,87.5,87.52,5166.0,86.3506,86.3999,86.3506,86.3703,5166.0
2024-08-21 12:40:00,87.52,87.58,87.5,87.57,3422.0,86.3703,86.4295,86.3506,86.4196,3422.0
2024-08-21 12:45:00,87.51,87.59,87.51,87.54,8262.0,86.3604,86.4394,86.3604,86.39,8262.0
2024-08-21 12:50:00,87.52,87.61,87.49,87.61,4430.0,86.3703,86.4591,86.3407,86.4591,4430.0
2024-08-21 12:55:00,87.59,87.68,87.57,87.64,3839.0,86.4394,86.5282,86.4196,86.4887,3839.0
2024-08-21 13:00:00,87.59,87.66,87.59,87.65,1881.0,86.4394,86.5085,86.4394,86.4986,1881.0
2024-08-21 13:05:00,87.58,87.63,87.58,87.59,1322.0,86.4295,86.4789,86.4295,86.4394,1322.0
2024-08-21 13:10:00,87.58,87.65,87.58,87.6,3040.0,86.4295,86.4986,86.4295,86.4492,3040.0
2024-08-21 13:15:00,87.65,87.71,87.63,87.71,2080.0,86.4986,86.5578,86.4789,86.5578,2080.0
2024-08-21 13:20:00,87.75,87.77,87.68,87.69,5294.0,86.5973,86.617,86.5282,86.5381,5294.0
2024-08-21 13:25:00,87.69,87.76,87.67,87.7,2806.0,86.5381,86.6071,86.5183,86.5479,2806.0
2024-08-21 13:30:00,87.75,87.77,87.72,87.72,5262.0,86.5973,86.617,86.5677,86.5677,5262.0
2024-08-21 13:35:00,87.68,87.7,87.59,87.7,5758.0,86.5282,86.5479,86.4394,86.5479,5758.0
2024-08-21 13:40:00,87.59,87.6,87.54,87.56,4128.0,86.4394,86.4492,86.39,86.4098,4128.0
2024-08-21 13:45:00,87.63,87.72,87.63,87.65,6822.0,86.4789,86.5677,86.4789,86.4986,6822.0
2024-08-21 13:50:00,87.7,87.71,87.63,87.63,1318.0,86.5479,86.5578,86.4789,86.4789,1318.0
2024-08-21 13:55:00,87.62,87.63,87.55,87.6,2705.0,86.469,86.4789,86.3999,86.4492,2705.0
2024-08-21 14:00:00,87.56,87.78,87.42,87.56,44665.0,86.4098,86.6269,86.2716,86.4098,44665.0
2024-08-21 14:05:00,87.54,87.56,87.46,87.49,10021.0,86.39,86.4098,86.3111,86.3407,10021.0
2024-08-21 14:10:00,87.55,87.64,87.5,87.58,12872.0,86.3999,86.4887,86.3506,86.4295,12872.0
2024-08-21 14:15:00,87.56,87.66,87.54,87.54,11278.0,86.4098,86.5085,86.39,86.39,11278.0
2024-08-21 14:20:00,87.61,87.67,87.58,87.66,5897.0,86.4591,86.5183,86.4295,86.5085,5897.0
2024-08-21 14:25:00,87.67,87.86,87.67,87.86,9110.0,86.5183,86.7058,86.5183,86.7058,9110.0
2024-08-21 14:30:00,87.88,88.04,87.88,87.97,20355.0,86.7256,86.8835,86.7256,86.8144,20355.0
2024-08-21 14:35:00,87.9,87.9,87.57,87.69,26447.0,86.7453,86.7453,86.4196,86.5381,26447.0
2024-08-21 14:40:00,87.69,87.73,87.6,87.71,8776.0,86.5381,86.5775,86.4492,86.5578,8776.0
2024-08-21 14:45:00,87.71,87.83,87.71,87.83,11352.0,86.5578,86.6762,86.5578,86.6762,11352.0
2024-08-21 14:50:00,87.81,87.93,87.8,87.9,7041.0,86.6565,86.7749,86.6466,86.7453,7041.0
2024-08-21 14:55:00,87.9,87.91,87.78,87.84,4671.0,86.7453,86.7552,86.6269,86.6861,4671.0
2024-08-21 15:00:00,87.86,87.88,87.7,87.71,8834.0,86.7058,86.7256,86.5479,86.5578,8834.0
2024-08-21 15:05:00,87.76,87.77,87.49,87.61,21546.0,86.6071,86.617,86.3407,86.4591,21546.0
2024-08-21 15:10:00,87.63,87.68,87.63,87.67,1400.0,86.4789,86.5282,86.4789,86.5183,1400.0
2024-08-21 15:15:00,87.61,87.66,87.6,87.62,9212.0,86.4591,86.5085,86.4492,86.469,9212.0
2024-08-21 15:20:00,87.58,87.58,87.34,87.41,5044.0,86.4295,86.4295,86.1927,86.2617,5044.0
2024-08-21 15:25:00,87.54,87.65,87.54,87.63,5278.0,86.39,86.4986,86.39,86.4789,5278.0
2024-08-21 15:30:00,87.52,87.55,87.44,87.54,5577.0,86.3703,86.3999,86.2913,86.39,5577.0
2024-08-21 15:35:00,87.54,87.63,87.5,87.63,3059.0,86.39,86.4789,86.3506,86.4789,3059.0
2024-08-21 15:40:00,87.67,87.7,87.61,87.65,23400.0,86.5183,86.5479,86.4591,86.4986,23400.0
2024-08-21 15:45:00,87.7,87.74,87.63,87.7,8803.0,86.5479,86.5874,86.4789,86.5479,8803.0
2024-08-21 15:50:00,87.73,87.87,87.67,87.86,26093.0,86.5775,86.7157,86.5183,86.7058,26093.0
2024-08-21 15:55:00,87.92,87.94,87.73,87.75,26005.0,86.765,86.7848,86.5775,86.5973,26005.0
2024-08-22 09:30:00,88.16,88.67,88.09,88.62,78788.0,87.0019,87.5052,86.9328,87.4558,78788.0
2024-08-22 09:35:00,88.53,88.54,88.24,88.35,34309.0,87.367,87.3769,87.0808,87.1894,34309.0
2024-08-22 09:40:00,88.43,88.46,88.35,88.4,8735.0,87.2683,87.2979,87.1894,87.2387,8735.0
2024-08-22 09:45:00,88.46,88.66,87.75,87.77,45596.0,87.2979,87.4953,86.5973,86.617,45596.0
2024-08-22 09:50:00,87.73,87.92,87.57,87.91,32929.0,86.5775,86.765,86.4196,86.7552,32929.0
2024-08-22 09:55:00,87.98,88.1,87.77,87.81,26976.0,86.8243,86.9427,86.617,86.6565,26976.0
2024-08-22 10:00:00,87.82,87.92,87.75,87.82,19289.0,86.6664,86.765,86.5973,86.6664,19289.0
2024-08-22 10:05:00,87.8,87.8,87.3,87.34,50623.0,86.6466,86.6466,86.1532,86.1927,50623.0
2024-08-22 10:10:00,87.35,87.4,87.12,87.3,16677.0,86.2025,86.2519,85.9756,86.1532,16677.0
2024-08-22 10:15:00,87.25,87.35,87.14,87.24,7663.0,86.1038,86.2025,85.9953,86.094,7663.0
2024-08-22 10:20:00,87.23,87.31,87.08,87.17,11314.0,86.0841,86.1631,85.9361,86.0249,11314.0
2024-08-22 10:25:00,87.21,87.3,87.11,87.13,6839.0,86.0644,86.1532,85.9657,85.9854,6839.0
2024-08-22 10:30:00,87.18,87.23,87.03,87.23,9760.0,86.0348,86.0841,85.8867,86.0841,9760.0
2024-08-22 10:35:00,87.25,87.44,87.25,87.39,6384.0,86.1038,86.2913,86.1038,86.242,6384.0
2024-08-22 10:40:00,87.36,87.51,87.34,87.37,13730.0,86.2124,86.3604,86.1927,86.2223,13730.0
2024-08-22 10:45:00,87.37,87.45,87.18,87.2,4571.0,86.2223,86.3012,86.0348,86.0545,4571.0
2024-08-22 10:50:00,87.29,87.5,87.28,87.49,15647.0,86.1433,86.3506,86.1335,86.3407,15647.0
2024-08-22 10:55:00,87.49,87.51,87.37,87.37,5299.0,86.3407,86.3604,86.2223,86.2223,5299.0
2024-08-22 11:00:00,87.38,87.57,87.38,87.47,3218.0,86.2321,86.4196,86.2321,86.321,3218.0
2024-08-22 11:05:00,87.49,87.57,87.21,87.26,8178.0,86.3407,86.4196,86.0644,86.1137,8178.0
2024-08-22 11:10:00,87.17,87.32,87.15,87.18,3375.0,86.0249,86.1729,86.0052,86.0348,3375.0
2024-08-22 11:15:00,87.12,87.14,86.84,86.86,11843.0,85.9756,85.9953,85.6992,85.719,11843.0
2024-08-22 11:20:00,86.79,86.79,86.6,86.72,18158.0,85.6499,85.6499,85.4624,85.5808,18158.0
2024-08-22 11:25:00,86.71,86.77,86.64,86.71,14392.0,85.5709,85.6301,85.5019,85.5709,14392.0
2024-08-22 11:30:00,86.72,87.03,86.7,87.03,7675.0,85.5808,85.8867,85.5611,85.8867,7675.0
2024-08-22 11:35:00,87.04,87.05,86.95,86.97,4507.0,85.8966,85.9065,85.8078,85.8275,4507.0
2024-08-22 11:40:00,86.98,87.04,86.68,86.74,13489.0,85.8374,85.8966,85.5413,85.6005,13489.0
2024-08-22 11:45:00,86.77,86.9,86.48,86.55,24080.0,85.6301,85.7584,85.344,85.413,24080.0
2024-08-22 11:50:00,86.56,86.66,86.56,86.59,3325.0,85.4229,85.5216,85.4229,85.4525,3325.0
2024-08-22 11:55:00,86.59,86.81,86.58,86.7,8800.0,85.4525,85.6696,85.4426,85.5611,8800.0
2024-08-22 12:00:00,86.73,86.88,86.73,86.88,8638.0,85.5907,85.7387,85.5907,85.7387,8638.0
2024-08-22 12:05:00,86.94,87.01,86.85,86.98,12055.0,85.7979,85.867,85.7091,85.8374,12055.0
2024-08-22 12:10:00,86.99,87.04,86.87,86.94,17291.0,85.8473,85.8966,85.7288,85.7979,17291.0
2024-08-22 12:15:00,86.98,87.14,86.97,87.14,12396.0,85.8374,85.9953,85.8275,85.9953,12396.0
2024-08-22 12:20:00,87.16,87.35,87.16,87.23,14893.0,86.015,86.2025,86.015,86.0841,14893.0
2024-08-22 12:25:00,87.27,87.5,87.27,87.44,14351.0,86.1236,86.3506,86.1236,86.2913,14351.0
2024-08-22 12:30:00,87.45,87.62,87.45,87.62,27243.0,86.3012,86.469,86.3012,86.469,27243.0
2024-08-22 12:35:00,87.62,87.66,87.6,87.65,9700.0,86.469,86.5085,86.4492,86.4986,9700.0
2024-08-22 12:40:00,87.59,87.59,87.48,87.48,3003.0,86.4394,86.4394,86.3308,86.3308,3003.0
2024-08-22 12:45:00,87.45,87.47,87.27,87.29,15530.0,86.3012,86.321,86.1236,86.1433,15530.0
2024-08-22 12:50:00,87.34,87.34,86.75,86.75,11882.0,86.1927,86.1927,85.6104,85.6104,11882.0
2024-08-22 12:55:00,86.76,86.76,86.5,86.57,24690.0,85.6203,85.6203,85.3637,85.4328,24690.0
2024-08-22 13:00:00,86.58,86.59,86.34,86.45,14446.0,85.4426,85.4525,85.2058,85.3144,14446.0
2024-08-22 13:05:00,86.43,86.53,86.27,86.47,18680.0,85.2946,85.3933,85.1367,85.3341,18680.0
2024-08-22 13:10:00,86.55,86.83,86.45,86.45,16185.0,85.413,85.6894,85.3144,85.3144,16185.0
2024-08-22 13:15:00,86.51,86.72,86.5,86.68,3952.0,85.3736,85.5808,85.3637,85.5413,3952.0
2024-08-22 13:20:00,86.69,86.78,86.6,86.74,17012.0,85.5512,85.64,85.4624,85.6005,17012.0
2024-08-22 13:25:00,86.69,86.69,86.47,86.48,12439.0,85.5512,85.5512,85.3341,85.344,12439.0
2024-08-22 13:30:00,86.4,86.4,85.93,86.17,72364.0,85.265,85.265,84.8012,85.038,72364.0
2024-08-22 13:35:00,86.15,86.48,86.13,86.41,20886.0,85.0183,85.344,84.9986,85.2749,20886.0
2024-08-22 13:40:00,86.41,86.44,86.23,86.44,13175.0,85.2749,85.3045,85.0972,85.3045,13175.0
2024-08-22 13:45:00,86.34,86.4,86.14,86.2,7945.0,85.2058,85.265,85.0084,85.0676,7945.0
2024-08-22 13:50:00,86.23,86.24,85.89,85.91,13154.0,85.0972,85.1071,84.7617,84.7814,13154.0
2024-08-22 13:55:00,85.91,85.92,85.8,85.82,6980.0,84.7814,84.7913,84.6729,84.6926,6980.0
2024-08-22 14:00:00,85.91,85.97,85.83,85.96,9345.0,84.7814,84.8407,84.7025,84.8308,9345.0
2024-08-22 14:05:00,85.96,86.28,85.94,86.28,12540.0,84.8308,85.1466,84.8111,85.1466,12540.0
2024-08-22 14:10:00,86.24,86.4,86.18,86.4,18356.0,85.1071,85.265,85.0479,85.265,18356.0
2024-08-22 14:15:00,86.46,86.62,86.36,86.61,7822.0,85.3242,85.4821,85.2255,85.4723,7822.0
2024-08-22 14:20:00,86.63,86.63,86.52,86.53,4239.0,85.492,85.492,85.3834,85.3933,4239.0
2024-08-22 14:25:00,86.39,86.57,86.39,86.57,4126.0,85.2551,85.4328,85.2551,85.4328,4126.0
2024-08-22 14:30:00,86.55,86.68,86.47,86.61,32491.0,85.413,85.5413,85.3341,85.4723,32491.0
2024-08-22 14:35:00,86.62,86.64,86.54,86.6,3850.0,85.4821,85.5019,85.4032,85.4624,3850.0
2024-08-22 14:40:00,86.49,86.61,86.45,86.51,8141.0,85.3538,85.4723,85.3144,85.3736,8141.0
2024-08-22 14:45:00,86.5,86.62,86.41,86.43,34571.0,85.3637,85.4821,85.2749,85.2946,34571.0
2024-08-22 14:50:00,86.45,86.51,86.36,86.43,7179.0,85.3144,85.3736,85.2255,85.2946,7179.0
2024-08-22 14:55:00,86.44,86.51,86.23,86.3,11396.0,85.3045,85.3736,85.0972,85.1663,11396.0
2024-08-22 15:00:00,86.36,86.65,86.35,86.6,13870.0,85.2255,85.5117,85.2157,85.4624,13870.0
2024-08-22 15:05:00,86.55,86.6,86.5,86.54,4375.0,85.413,85.4624,85.3637,85.4032,4375.0
2024-08-22 15:10:00,86.57,86.66,86.56,86.62,6274.0,85.4328,85.5216,85.4229,85.4821,6274.0
2024-08-22 15:15:00,86.71,86.74,86.54,86.62,14845.0,85.5709,85.6005,85.4032,85.4821,14845.0
2024-08-22 15:20:00,86.58,86.58,86.26,86.31,8414.0,85.4426,85.4426,85.1268,85.1762,8414.0
2024-08-22 15:25:00,86.35,86.4,86.25,86.4,6087.0,85.2157,85.265,85.117,85.265,6087.0
2024-08-22 15:30:00,86.46,86.61,86.46,86.58,10781.0,85.3242,85.4723,85.3242,85.4426,10781.0
2024-08-22 15:35:00,86.44,86.58,86.44,86.51,3068.0,85.3045,85.4426,85.3045,85.3736,3068.0
2024-08-22 15:40:00,86.48,86.61,86.38,86.43,5451.0,85.344,85.4723,85.2453,85.2946,5451.0
2024-08-22 15:45:00,86.48,86.6,86.46,86.6,1217.0,85.344,85.4624,85.3242,85.4624,1217.0
2024-08-22 15:50:00,86.62,86.72,86.19,86.37,57898.0,85.4821,85.5808,85.0578,85.2354,57898.0
2024-08-22 15:55:00,86.39,86.8,86.26,86.76,70724.0,85.2551,85.6598,85.1268,85.6203,70724.0
2024-08-23 09:30:00,87.81,88.05,87.65,88.05,82385.0,86.6565,86.8933,86.4986,86.8933,82385.0
2024-08-23 09:35:00,88.02,88.14,87.96,87.96,36334.0,86.8637,86.9822,86.8045,86.8045,36334.0
2024-08-23 09:40:00,87.92,88.01,87.87,87.9,16477.0,86.765,86.8539,86.7157,86.7453,16477.0
2024-08-23 09:45:00,88.0,88.03,87.69,87.72,33274.0,86.844,86.8736,86.5381,86.5677,33274.0
2024-08-23 09:50:00,87.69,87.78,87.37,87.75,26949.0,86.5381,86.6269,86.2223,86.5973,26949.0
2024-08-23 09:55:00,87.72,87.84,87.7,87.81,36291.0,86.5677,86.6861,86.5479,86.6565,36291.0
2024-08-23 10:00:00,87.83,88.66,87.8,88.52,81588.0,86.6762,87.4953,86.6466,87.3572,81588.0
2024-08-23 10:05:00,88.52,88.75,88.3,88.75,62289.0,87.3572,87.5841,87.1401,87.5841,62289.0
2024-08-23 10:10:00,88.75,89.28,88.74,89.04,66066.0,87.5841,88.1072,87.5743,87.8703,66066.0
2024-08-23 10:15:00,89.12,89.38,88.49,88.58,94534.0,87.9493,88.2059,87.3276,87.4164,94534.0
2024-08-23 10:20:00,88.63,89.27,88.5,89.27,41612.0,87.4657,88.0973,87.3374,88.0973,41612.0
2024-08-23 10:25:00,89.18,89.37,89.0,89.18,24521.0,88.0085,88.196,87.8309,88.0085,24521.0
2024-08-23 10:30:00,89.18,89.32,88.85,88.85,33251.0,88.0085,88.1467,87.6828,87.6828,33251.0
2024-08-23 10:35:00,88.75,88.83,88.66,88.8,19283.0,87.5841,87.6631,87.4953,87.6335,19283.0
2024-08-23 10:40:00,88.77,89.01,88.64,88.97,22563.0,87.6039,87.8407,87.4756,87.8012,22563.0
2024-08-23 10:45:00,89.02,89.03,87.92,88.13,82322.0,87.8506,87.8605,86.765,86.9723,82322.0
2024-08-23 10:50:00,88.07,88.46,87.92,88.46,25363.0,86.9131,87.2979,86.765,87.2979,25363.0
2024-08-23 10:55:00,88.47,88.8,88.41,88.76,20160.0,87.3078,87.6335,87.2486,87.594,20160.0
2024-08-23 11:00:00,88.64,88.79,88.54,88.73,12793.0,87.4756,87.6236,87.3769,87.5644,12793.0
2024-08-23 11:05:00,88.78,88.97,88.72,88.93,18684.0,87.6137,87.8012,87.5545,87.7618,18684.0
2024-08-23 11:10:00,88.95,89.21,88.61,89.2,15897.0,87.7815,88.0381,87.446,88.0282,15897.0
2024-08-23 11:15:00,89.19,89.74,89.19,89.69,36072.0,88.0184,88.5611,88.0184,88.5118,36072.0
2024-08-23 11:20:00,89.66,89.66,89.42,89.58,34830.0,88.4822,88.4822,88.2453,88.4032,34830.0
2024-08-23 11:25:00,89.55,89.66,89.37,89.44,32404.0,88.3736,88.4822,88.196,88.2651,32404.0
2024-08-23 11:30:00,89.43,89.56,89.39,89.48,18534.0,88.2552,88.3835,88.2157,88.3045,18534.0
2024-08-23 11:35:00,89.51,89.61,89.45,89.46,10278.0,88.3342,88.4328,88.2749,88.2848,10278.0
2024-08-23 11:40:00,89.52,89.64,89.14,89.23,16361.0,88.344,88.4624,87.969,88.0578,16361.0
2024-08-23 11:45:00,89.23,89.23,88.88,89.12,47674.0,88.0578,88.0578,87.7124,87.9493,47674.0
2024-08-23 11:50:00,89.06,89.09,88.78,88.78,15653.0,87.8901,87.9197,87.6137,87.6137,15653.0
2024-08-23 11:55:00,88.94,89.0,88.68,88.68,5518.0,87.7716,87.8309,87.5151,87.5151,5518.0
2024-08-23 12:00:00,88.65,88.65,88.2,88.3,20243.0,87.4855,87.4855,87.0414,87.1401,20243.0
2024-08-23 12:05:00,88.25,88.26,87.94,88.26,40818.0,87.0907,87.1006,86.7848,87.1006,40818.0
2024-08-23 12:10:00,88.25,88.28,88.04,88.12,20413.0,87.0907,87.1203,86.8835,86.9624,20413.0
2024-08-23 12:15:00,88.03,88.15,87.87,88.11,7840.0,86.8736,86.992,86.7157,86.9525,7840.0
2024-08-23 12:20:00,88.14,88.14,87.97,87.99,17289.0,86.9822,86.9822,86.8144,86.8341,17289.0
2024-08-23 12:25:00,87.86,87.9,87.56,87.75,47768.0,86.7058,86.7453,86.4098,86.5973,47768.0
2024-08-23 12:30:00,87.77,87.98,87.73,87.95,28778.0,86.617,86.8243,86.5775,86.7946,28778.0
2024-08-23 12:35:00,88.0,88.12,87.98,88.04,10421.0,86.844,86.9624,86.8243,86.8835,10421.0
2024-08-23 12:40:00,87.97,87.97,87.43,87.54,16572.0,86.8144,86.8144,86.2815,86.39,16572.0
2024-08-23 12:45:00,87.57,87.63,87.34,87.56,8990.0,86.4196,86.4789,86.1927,86.4098,8990.0
2024-08-23 12:50:00,87.63,88.05,87.61,87.98,12932.0,86.4789,86.8933,86.4591,86.8243,12932.0
2024-08-23 12:55:00,88.06,88.39,88.06,88.27,14903.0,86.9032,87.2289,86.9032,87.1104,14903.0
2024-08-23 13:00:00,88.2,88.35,88.19,88.3,3718.0,87.0414,87.1894,87.0315,87.1401,3718.0
2024-08-23 13:05:00,88.38,88.42,88.3,88.34,5836.0,87.219,87.2585,87.1401,87.1795,5836.0
2024-08-23 13:10:00,88.36,88.42,88.29,88.41,6504.0,87.1993,87.2585,87.1302,87.2486,6504.0
2024-08-23 13:15:00,88.42,88.51,88.32,88.36,5270.0,87.2585,87.3473,87.1598,87.1993,5270.0
2024-08-23 13:20:00,88.4,88.57,88.4,88.48,9760.0,87.2387,87.4065,87.2387,87.3177,9760.0
2024-08-23 13:25:00,88.48,88.67,88.45,88.63,21820.0,87.3177,87.5052,87.2881,87.4657,21820.0
2024-08-23 13:30:00,88.59,88.67,88.56,88.63,7178.0,87.4262,87.5052,87.3966,87.4657,7178.0
2024-08-23 13:35:00,88.58,88.71,88.58,88.69,5021.0,87.4164,87.5447,87.4164,87.5249,5021.0
2024-08-23 13:40:00,88.64,88.8,88.63,88.8,19840.0,87.4756,87.6335,87.4657,87.6335,19840.0
2024-08-23 13:45:00,88.75,88.79,88.63,88.75,6825.0,87.5841,87.6236,87.4657,87.5841,6825.0
2024-08-23 13:50:00,88.77,88.83,88.67,88.82,4419.0,87.6039,87.6631,87.5052,87.6532,4419.0
2024-08-23 13:55:00,88.82,88.82,88.67,88.8,2444.0,87.6532,87.6532,87.5052,87.6335,2444.0
2024-08-23 14:00:00,88.71,88.8,88.66,88.8,2372.0,87.5447,87.6335,87.4953,87.6335,2372.0
2024-08-23 14:05:00,88.79,88.82,88.72,88.74,4175.0,87.6236,87.6532,87.5545,87.5743,4175.0
2024-08-23 14:10:00,88.75,88.97,88.75,88.97,2139.0,87.5841,87.8012,87.5841,87.8012,2139.0
2024-08-23 14:15:00,88.93,88.93,88.9,88.9,1062.0,87.7618,87.7618,87.7322,87.7322,1062.0
2024-08-23 14:20:00,88.91,88.91,88.65,88.9,17870.0,87.742,87.742,87.4855,87.7322,17870.0
2024-08-23 14:25:00,88.91,88.92,88.79,88.88,3822.0,87.742,87.7519,87.6236,87.7124,3822.0
2024-08-23 14:30:00,88.8,88.82,88.79,88.8,2090.0,87.6335,87.6532,87.6236,87.6335,2090.0
2024-08-23 14:35:00,88.75,88.87,88.75,88.87,9759.0,87.5841,87.7026,87.5841,87.7026,9759.0
2024-08-23 14:40:00,88.78,88.9,88.77,88.79,11885.0,87.6137,87.7322,87.6039,87.6236,11885.0
2024-08-23 14:45:00,88.82,88.91,88.82,88.88,7454.0,87.6532,87.742,87.6532,87.7124,7454.0
2024-08-23 14:50:00,88.82,88.88,88.81,88.88,3755.0,87.6532,87.7124,87.6434,87.7124,3755.0
2024-08-23 14:55:00,88.87,88.87,88.73,88.84,6275.0,87.7026,87.7026,87.5644,87.673,6275.0
2024-08-23 15:00:00,88.86,88.86,88.74,88.8,7798.0,87.6927,87.6927,87.5743,87.6335,7798.0
2024-08-23 15:05:00,88.86,88.86,88.79,88.8,9942.0,87.6927,87.6927,87.6236,87.6335,9942.0
2024-08-23 15:10:00,88.91,89.2,88.91,89.17,30315.0,87.742,88.0282,87.742,87.9986,30315.0
2024-08-23 15:15:00,89.16,89.18,89.05,89.17,8978.0,87.9888,88.0085,87.8802,87.9986,8978.0
2024-08-23 15:20:00,89.16,89.32,89.13,89.31,7729.0,87.9888,88.1467,87.9591,88.1368,7729.0
2024-08-23 15:25:00,89.34,89.49,89.32,89.49,6999.0,88.1664,88.3144,88.1467,88.3144,6999.0
2024-08-23 15:30:00,89.43,89.5,89.33,89.4,14904.0,88.2552,88.3243,88.1565,88.2256,14904.0
2024-08-23 15:35:00,89.38,89.41,89.18,89.24,11585.0,88.2059,88.2355,88.0085,88.0677,11585.0
2024-08-23 15:40:00,89.3,89.39,89.19,89.2,7657.0,88.1269,88.2157,88.0184,88.0282,7657.0
2024-08-23 15:45:00,89.15,89.43,88.96,89.42,13783.0,87.9789,88.2552,87.7914,88.2453,13783.0
2024-08-23 15:50:00,89.46,89.64,89.29,89.61,33975.0,88.2848,88.4624,88.117,88.4328,33975.0
2024-08-23 15:55:00,89.61,89.7,89.41,89.43,76074.0,88.4328,88.5217,88.2355,88.2552,76074.0
2024-08-26 09:30:00,89.9,90.48,89.89,90.35,151387.0,88.719,89.2914,88.7092,89.1631,151387.0
2024-08-26 09:35:00,90.34,90.65,90.11,90.46,54691.0,89.1533,89.4592,88.9263,89.2717,54691.0
2024-08-26 09:40:00,90.47,90.5,90.21,90.5,46865.0,89.2815,89.3112,89.025,89.3112,46865.0
2024-08-26 09:45:00,90.61,90.83,90.49,90.82,43726.0,89.4197,89.6368,89.3013,89.6269,43726.0
2024-08-26 09:50:00,90.8,90.93,90.49,90.64,48582.0,89.6072,89.7355,89.3013,89.4493,48582.0
2024-08-26 09:55:00,90.71,90.77,90.6,90.75,26144.0,89.5184,89.5776,89.4098,89.5579,26144.0
2024-08-26 10:00:00,90.76,90.88,90.67,90.77,40776.0,89.5677,89.6862,89.4789,89.5776,40776.0
2024-08-26 10:05:00,90.76,90.89,90.66,90.89,38724.0,89.5677,89.696,89.469,89.696,38724.0
2024-08-26 10:10:00,90.86,90.91,90.75,90.75,25305.0,89.6664,89.7158,89.5579,89.5579,25305.0
2024-08-26 10:15:00,90.76,90.94,90.59,90.59,38015.0,89.5677,89.7454,89.4,89.4,38015.0
2024-08-26 10:20:00,90.66,90.75,90.59,90.72,20913.0,89.469,89.5579,89.4,89.5283,20913.0
2024-08-26 10:25:00,90.72,91.02,90.69,90.97,31535.0,89.5283,89.8243,89.4987,89.775,31535.0
2024-08-26 10:30:00,90.96,91.13,90.93,91.07,23476.0,89.7651,89.9329,89.7355,89.8737,23476.0
2024-08-26 10:35:00,91.08,91.09,90.72,90.78,41166.0,89.8835,89.8934,89.5283,89.5875,41166.0
2024-08-26 10:40:00,90.76,90.95,90.59,90.65,32289.0,89.5677,89.7552,89.4,89.4592,32289.0
2024-08-26 10:45:00,90.61,90.71,90.47,90.47,8174.0,89.4197,89.5184,89.2815,89.2815,8174.0
2024-08-26 10:50:00,90.46,90.57,90.31,90.49,41524.0,89.2717,89.3802,89.1236,89.3013,41524.0
2024-08-26 10:55:00,90.33,90.36,90.15,90.31,18637.0,89.1434,89.173,88.9657,89.1236,18637.0
2024-08-26 11:00:00,90.29,90.33,90.17,90.22,5976.0,89.1039,89.1434,88.9855,89.0348,5976.0
2024-08-26 11:05:00,90.25,90.26,89.97,89.98,12926.0,89.0644,89.0743,88.7881,88.798,12926.0
2024-08-26 11:10:00,89.98,90.15,89.88,90.15,39729.0,88.798,88.9657,88.6993,88.9657,39729.0
2024-08-26 11:15:00,90.14,90.15,89.88,89.93,23954.0,88.9559,88.9657,88.6993,88.7486,23954.0
2024-08-26 11:20:00,89.9,89.9,89.72,89.74,20991.0,88.719,88.719,88.5414,88.5611,20991.0
2024-08-26 11:25:00,89.74,89.76,89.64,89.72,12925.0,88.5611,88.5809,88.4624,88.5414,12925.0
2024-08-26 11:30:00,89.68,89.68,89.59,89.68,9114.0,88.5019,88.5019,88.4131,88.5019,9114.0
2024-08-26 11:35:00,89.65,89.75,89.55,89.67,9880.0,88.4723,88.571,88.3736,88.4921,9880.0
2024-08-26 11:40:00,89.69,89.9,89.66,89.67,18686.0,88.5118,88.719,88.4822,88.4921,18686.0
2024-08-26 11:45:00,89.61,89.72,89.48,89.72,20817.0,88.4328,88.5414,88.3045,88.5414,20817.0
2024-08-26 11:50:00,89.71,89.84,89.65,89.65,5477.0,88.5315,88.6598,88.4723,88.4723,5477.0
2024-08-26 11:55:00,89.66,89.73,89.57,89.67,8900.0,88.4822,88.5513,88.3934,88.4921,8900.0
2024-08-26 12:00:00,89.56,89.68,89.56,89.65,7799.0,88.3835,88.5019,88.3835,88.4723,7799.0
2024-08-26 12:05:00,89.67,89.76,89.65,89.65,3850.0,88.4921,88.5809,88.4723,88.4723,3850.0
2024-08-26 12:10:00,89.64,89.73,89.57,89.61,7479.0,88.4624,88.5513,88.3934,88.4328,7479.0
2024-08-26 12:15:00,89.62,89.79,89.6,89.78,6005.0,88.4427,88.6105,88.423,88.6006,6005.0
2024-08-26 12:20:00,89.79,90.0,89.79,89.93,22418.0,88.6105,88.8177,88.6105,88.7486,22418.0
2024-08-26 12:25:00,89.89,90.0,89.89,89.98,8455.0,88.7092,88.8177,88.7092,88.798,8455.0
2024-08-26 12:30:00,90.05,90.06,89.93,89.93,12810.0,88.8671,88.8769,88.7486,88.7486,12810.0
2024-08-26 12:35:00,89.9,90.03,89.89,90.03,8140.0,88.719,88.8473,88.7092,88.8473,8140.0
2024-08-26 12:40:00,90.05,90.06,90.0,90.06,5542.0,88.8671,88.8769,88.8177,88.8769,5542.0
2024-08-26 12:45:00,90.09,90.12,90.04,90.08,10335.0,88.9065,88.9361,88.8572,88.8967,10335.0
2024-08-26 12:50:00,90.06,90.23,90.05,90.19,7752.0,88.8769,89.0447,88.8671,89.0052,7752.0
2024-08-26 12:55:00,90.21,90.26,90.18,90.26,2947.0,89.025,89.0743,88.9954,89.0743,2947.0
2024-08-26 13:00:00,90.23,90.38,90.23,90.37,14904.0,89.0447,89.1927,89.0447,89.1829,14904.0
2024-08-26 13:05:00,90.36,90.37,90.09,90.23,19263.0,89.173,89.1829,88.9065,89.0447,19263.0
2024-08-26 13:10:00,90.22,90.34,90.21,90.3,3272.0,89.0348,89.1533,89.025,89.1138,3272.0
2024-08-26 13:15:00,90.16,90.16,90.04,90.06,7861.0,88.9756,88.9756,88.8572,88.8769,7861.0
2024-08-26 13:20:00,90.11,90.24,90.09,90.18,7300.0,88.9263,89.0546,88.9065,88.9954,7300.0
2024-08-26 13:25:00,90.18,90.25,90.06,90.06,2834.0,88.9954,89.0644,88.8769,88.8769,2834.0
2024-08-26 13:30:00,90.06,90.09,89.99,90.01,2614.0,88.8769,88.9065,88.8079,88.8276,2614.0
2024-08-26 13:35:00,89.99,89.99,89.54,89.6,20674.0,88.8079,88.8079,88.3638,88.423,20674.0
2024-08-26 13:40:00,89.64,89.7,89.59,89.6,26486.0,88.4624,88.5217,88.4131,88.423,26486.0
2024-08-26 13:45:00,89.6,89.6,89.27,89.34,22126.0,88.423,88.423,88.0973,88.1664,22126.0
2024-08-26 13:50:00,89.36,89.4,89.26,89.39,12408.0,88.1861,88.2256,88.0874,88.2157,12408.0
2024-08-26 13:55:00,89.33,89.46,89.32,89.46,10761.0,88.1565,88.2848,88.1467,88.2848,10761.0
2024-08-26 14:00:00,89.48,89.65,89.43,89.56,13746.0,88.3045,88.4723,88.2552,88.3835,13746.0
2024-08-26 14:05:00,89.56,89.62,89.33,89.42,4240.0,88.3835,88.4427,88.1565,88.2453,4240.0
2024-08-26 14:10:00,89.35,89.5,89.33,89.48,13338.0,88.1763,88.3243,88.1565,88.3045,13338.0
2024-08-26 14:15:00,89.48,89.49,89.44,89.48,6443.0,88.3045,88.3144,88.2651,88.3045,6443.0
2024-08-26 14:20:00,89.54,89.69,89.54,89.68,8459.0,88.3638,88.5118,88.3638,88.5019,8459.0
2024-08-26 14:25:00,89.67,89.76,89.65,89.74,9437.0,88.4921,88.5809,88.4723,88.5611,9437.0
2024-08-26 14:30:00,89.71,89.76,89.65,89.73,12036.0,88.5315,88.5809,88.4723,88.5513,12036.0
2024-08-26 14:35:00,89.73,89.86,89.72,89.84,12586.0,88.5513,88.6796,88.5414,88.6598,12586.0
2024-08-26 14:40:00,89.88,89.96,89.87,89.88,22439.0,88.6993,88.7782,88.6894,88.6993,22439.0
2024-08-26 14:45:00,89.94,89.97,89.79,89.81,7201.0,88.7585,88.7881,88.6105,88.6302,7201.0
2024-08-26 14:50:00,89.76,89.86,89.69,89.7,5937.0,88.5809,88.6796,88.5118,88.5217,5937.0
2024-08-26 14:55:00,89.79,89.9,89.79,89.87,6320.0,88.6105,88.719,88.6105,88.6894,6320.0
2024-08-26 15:00:00,89.86,89.88,89.82,89.83,8933.0,88.6796,88.6993,88.6401,88.65,8933.0
2024-08-26 15:05:00,89.78,89.8,89.7,89.76,8334.0,88.6006,88.6203,88.5217,88.5809,8334.0
2024-08-26 15:10:00,89.76,89.86,89.76,89.82,14341.0,88.5809,88.6796,88.5809,88.6401,14341.0
2024-08-26 15:15:00,89.86,89.89,89.8,89.87,2285.0,88.6796,88.7092,88.6203,88.6894,2285.0
2024-08-26 15:20:00,89.91,89.94,89.79,89.79,7324.0,88.7289,88.7585,88.6105,88.6105,7324.0
2024-08-26 15:25:00,89.81,89.81,89.73,89.74,2420.0,88.6302,88.6302,88.5513,88.5611,2420.0
2024-08-26 15:30:00,89.73,89.84,89.7,89.82,7340.0,88.5513,88.6598,88.5217,88.6401,7340.0
2024-08-26 15:35:00,89.87,89.88,89.81,89.83,8272.0,88.6894,88.6993,88.6302,88.65,8272.0
2024-08-26 15:40:00,89.81,89.96,89.8,89.87,17456.0,88.6302,88.7782,88.6203,88.6894,17456.0
2024-08-26 15:45:00,89.89,89.91,89.78,89.78,10763.0,88.7092,88.7289,88.6006,88.6006,10763.0
2024-08-26 15:50:00,89.81,89.92,89.77,89.81,23584.0,88.6302,88.7388,88.5907,88.6302,23584.0
2024-08-26 15:55:00,89.8,90.01,89.68,89.97,53761.0,88.6203,88.8276,88.5019,88.7881,53761.0
2024-08-27 09:30:00,89.67,89.87,89.38,89.62,119375.0,88.4921,88.6894,88.2059,88.4427,119375.0
2024-08-27 09:35:00,89.55,89.8,89.49,89.52,39802.0,88.3736,88.6203,88.3144,88.344,39802.0
2024-08-27 09:40:00,89.56,90.03,89.51,89.97,61978.0,88.3835,88.8473,88.3342,88.7881,61978.0
2024-08-27 09:45:00,89.98,90.11,89.77,89.78,53937.0,88.798,88.9263,88.5907,88.6006,53937.0
2024-08-27 09:50:00,89.77,89.97,89.69,89.8,40264.0,88.5907,88.7881,88.5118,88.6203,40264.0
2024-08-27 09:55:00,89.79,89.79,89.52,89.59,15718.0,88.6105,88.6105,88.344,88.4131,15718.0
2024-08-27 10:00:00,89.66,89.85,89.43,89.85,28716.0,88.4822,88.6697,88.2552,88.6697,28716.0
2024-08-27 10:05:00,89.83,89.99,89.75,89.78,33545.0,88.65,88.8079,88.571,88.6006,33545.0
2024-08-27 10:10:00,89.79,89.79,89.41,89.44,34264.0,88.6105,88.6105,88.2355,88.2651,34264.0
2024-08-27 10:15:00,89.46,89.56,89.28,89.52,21667.0,88.2848,88.3835,88.1072,88.344,21667.0
2024-08-27 10:20:00,89.58,89.92,89.56,89.92,29177.0,88.4032,88.7388,88.3835,88.7388,29177.0
2024-08-27 10:25:00,89.93,89.93,89.69,89.87,8043.0,88.7486,88.7486,88.5118,88.6894,8043.0
2024-08-27 10:30:00,89.83,90.01,89.79,89.79,27150.0,88.65,88.8276,88.6105,88.6105,27150.0
2024-08-27 10:35:00,89.8,89.94,89.72,89.88,19545.0,88.6203,88.7585,88.5414,88.6993,19545.0
2024-08-27 10:40:00,89.89,89.97,89.84,89.9,7464.0,88.7092,88.7881,88.6598,88.719,7464.0
2024-08-27 10:45:00,89.92,89.93,89.83,89.89,18398.0,88.7388,88.7486,88.65,88.7092,18398.0
2024-08-27 10:50:00,89.86,89.91,89.75,89.8,19068.0,88.6796,88.7289,88.571,88.6203,19068.0
2024-08-27 10:55:00,89.83,89.91,89.81,89.85,5164.0,88.65,88.7289,88.6302,88.6697,5164.0
2024-08-27 11:00:00,89.96,90.08,89.9,90.04,13452.0,88.7782,88.8967,88.719,88.8572,13452.0
2024-08-27 11:05:00,90.03,90.04,89.91,90.01,6006.0,88.8473,88.8572,88.7289,88.8276,6006.0
2024-08-27 11:10:00,89.96,89.98,89.84,89.86,4720.0,88.7782,88.798,88.6598,88.6796,4720.0
2024-08-27 11:15:00,89.9,89.91,89.54,89.61,24071.0,88.719,88.7289,88.3638,88.4328,24071.0
2024-08-27 11:20:00,89.65,89.79,89.57,89.57,12215.0,88.4723,88.6105,88.3934,88.3934,12215.0
2024-08-27 11:25:00,89.53,89.68,89.5,89.58,10520.0,88.3539,88.5019,88.3243,88.4032,10520.0
2024-08-27 11:30:00,89.57,89.58,89.17,89.28,15639.0,88.3934,88.4032,87.9986,88.1072,15639.0
2024-08-27 11:35:00,89.3,89.41,89.28,89.35,4420.0,88.1269,88.2355,88.1072,88.1763,4420.0
2024-08-27 11:40:00,89.28,89.47,89.25,89.43,16337.0,88.1072,88.2947,88.0776,88.2552,16337.0
2024-08-27 11:45:00,89.45,89.54,89.35,89.4,9368.0,88.2749,88.3638,88.1763,88.2256,9368.0
2024-08-27 11:50:00,89.39,89.46,89.35,89.41,12037.0,88.2157,88.2848,88.1763,88.2355,12037.0
2024-08-27 11:55:00,89.41,89.53,89.4,89.53,1475.0,88.2355,88.3539,88.2256,88.3539,1475.0
2024-08-27 12:00:00,89.55,89.55,89.42,89.47,3900.0,88.3736,88.3736,88.2453,88.2947,3900.0
2024-08-27 12:05:00,89.35,89.4,89.3,89.3,6542.0,88.1763,88.2256,88.1269,88.1269,6542.0
2024-08-27 12:10:00,89.33,89.61,89.33,89.61,5200.0,88.1565,88.4328,88.1565,88.4328,5200.0
2024-08-27 12:15:00,89.61,89.65,89.55,89.56,3770.0,88.4328,88.4723,88.3736,88.3835,3770.0
2024-08-27 12:20:00,89.6,89.6,89.45,89.5,10933.0,88.423,88.423,88.2749,88.3243,10933.0
2024-08-27 12:25:00,89.48,89.48,89.45,89.47,900.0,88.3045,88.3045,88.2749,88.2947,900.0
2024-08-27 12:30:00,89.47,89.49,89.36,89.49,5575.0,88.2947,88.3144,88.1861,88.3144,5575.0
2024-08-27 12:35:00,89.44,89.45,89.29,89.3,6050.0,88.2651,88.2749,88.117,88.1269,6050.0
2024-08-27 12:40:00,89.3,89.3,89.08,89.17,20945.0,88.1269,88.1269,87.9098,87.9986,20945.0
2024-08-27 12:45:00,89.17,89.31,89.17,89.31,6576.0,87.9986,88.1368,87.9986,88.1368,6576.0
2024-08-27 12:50:00,89.39,89.56,89.39,89.54,9006.0,88.2157,88.3835,88.2157,88.3638,9006.0
2024-08-27 12:55:00,89.49,89.56,89.48,89.53,5659.0,88.3144,88.3835,88.3045,88.3539,5659.0
2024-08-27 13:00:00,89.48,89.57,89.46,89.56,9470.0,88.3045,88.3934,88.2848,88.3835,9470.0
2024-08-27 13:05:00,89.56,89.67,89.56,89.6,28250.0,88.3835,88.4921,88.3835,88.423,28250.0
2024-08-27 13:10:00,89.54,89.62,89.52,89.62,14469.0,88.3638,88.4427,88.344,88.4427,14469.0
2024-08-27 13:15:00,89.61,89.61,89.56,89.58,2550.0,88.4328,88.4328,88.3835,88.4032,2550.0
2024-08-27 13:20:00,89.6,89.64,89.58,89.58,1631.0,88.423,88.4624,88.4032,88.4032,1631.0
2024-08-27 13:25:00,89.71,89.84,89.7,89.84,12961.0,88.5315,88.6598,88.5217,88.6598,12961.0
2024-08-27 13:30:00,89.89,89.91,89.82,89.83,7252.0,88.7092,88.7289,88.6401,88.65,7252.0
2024-08-27 13:35:00,89.87,89.95,89.87,89.92,8900.0,88.6894,88.7684,88.6894,88.7388,8900.0
2024-08-27 13:40:00,89.91,90.0,89.84,89.94,8277.0,88.7289,88.8177,88.6598,88.7585,8277.0
2024-08-27 13:45:00,89.89,89.92,89.84,89.84,1580.0,88.7092,88.7388,88.6598,88.6598,1580.0
2024-08-27 13:50:00,89.89,89.9,89.86,89.9,2200.0,88.7092,88.719,88.6796,88.719,2200.0
2024-08-27 13:55:00,89.89,89.89,89.82,89.88,11188.0,88.7092,88.7092,88.6401,88.6993,11188.0
2024-08-27 14:00:00,89.85,89.9,89.82,89.86,3841.0,88.6697,88.719,88.6401,88.6796,3841.0
2024-08-27 14:05:00,89.89,89.96,89.89,89.89,3101.0,88.7092,88.7782,88.7092,88.7092,3101.0
2024-08-27 14:10:00,89.91,90.0,89.91,90.0,9468.0,88.7289,88.8177,88.7289,88.8177,9468.0
2024-08-27 14:15:00,90.02,90.05,89.9,89.98,11227.0,88.8375,88.8671,88.719,88.798,11227.0
2024-08-27 14:20:00,90.0,90.01,89.94,89.94,4424.0,88.8177,88.8276,88.7585,88.7585,4424.0
2024-08-27 14:25:00,89.93,90.0,89.93,89.98,2130.0,88.7486,88.8177,88.7486,88.798,2130.0
2024-08-27 14:30:00,89.99,90.05,89.96,90.02,2055.0,88.8079,88.8671,88.7782,88.8375,2055.0
2024-08-27 14:35:00,90.06,90.06,89.97,89.97,2900.0,88.8769,88.8769,88.7881,88.7881,2900.0
2024-08-27 14:40:00,89.97,90.04,89.93,90.04,2401.0,88.7881,88.8572,88.7486,88.8572,2401.0
2024-08-27 14:45:00,89.97,89.98,89.94,89.97,783.0,88.7881,88.798,88.7585,88.7881,783.0
2024-08-27 14:50:00,89.92,90.08,89.89,89.99,11597.0,88.7388,88.8967,88.7092,88.8079,11597.0
2024-08-27 14:55:00,90.0,90.05,89.95,89.98,12088.0,88.8177,88.8671,88.7684,88.798,12088.0
2024-08-27 15:00:00,89.96,90.0,89.83,89.84,4600.0,88.7782,88.8177,88.65,88.6598,4600.0
2024-08-27 15:05:00,89.85,89.95,89.83,89.93,20544.0,88.6697,88.7684,88.65,88.7486,20544.0
2024-08-27 15:10:00,89.94,89.98,89.91,89.91,7136.0,88.7585,88.798,88.7289,88.7289,7136.0
2024-08-27 15:15:00,89.93,89.96,89.89,89.91,6595.0,88.7486,88.7782,88.7092,88.7289,6595.0
2024-08-27 15:20:00,89.93,89.97,89.92,89.94,2150.0,88.7486,88.7881,88.7388,88.7585,2150.0
2024-08-27 15:25:00,89.93,90.02,89.93,89.95,3150.0,88.7486,88.8375,88.7486,88.7684,3150.0
2024-08-27 15:30:00,89.98,90.01,89.93,89.96,15447.0,88.798,88.8276,88.7486,88.7782,15447.0
2024-08-27 15:35:00,89.94,89.98,89.9,89.9,4037.0,88.7585,88.798,88.719,88.719,4037.0
2024-08-27 15:40:00,89.93,89.96,89.86,89.94,2476.0,88.7486,88.7782,88.6796,88.7585,2476.0
2024-08-27 15:45:00,89.94,90.06,89.94,90.04,5260.0,88.7585,88.8769,88.7585,88.8572,5260.0
2024-08-27 15:50:00,90.02,90.07,89.92,89.96,18693.0,88.8375,88.8868,88.7388,88.7782,18693.0
2024-08-27 15:55:00,90.03,90.15,89.95,90.07,24233.0,88.8473,88.9657,88.7684,88.8868,24233.0
2024-08-28 09:30:00,89.86,90.15,89.48,89.52,65453.0,88.6796,88.9657,88.3045,88.344,65453.0
2024-08-28 09:35:00,89.56,89.88,89.46,89.88,46223.0,88.3835,88.6993,88.2848,88.6993,46223.0
2024-08-28 09:40:00,89.89,89.93,89.74,89.9,25023.0,88.7092,88.7486,88.5611,88.719,25023.0
2024-08-28 09:45:00,89.92,90.14,89.89,90.12,32971.0,88.7388,88.9559,88.7092,88.9361,32971.0
2024-08-28 09:50:00,90.14,90.7,90.14,90.62,42023.0,88.9559,89.5085,88.9559,89.4296,42023.0
2024-08-28 09:55:00,90.61,90.67,90.31,90.32,23391.0,89.4197,89.4789,89.1236,89.1335,23391.0
2024-08-28 10:00:00,90.34,90.37,90.17,90.23,15999.0,89.1533,89.1829,88.9855,89.0447,15999.0
2024-08-28 10:05:00,90.2,90.56,90.19,90.44,7639.0,89.0151,89.3704,89.0052,89.2519,7639.0
2024-08-28 10:10:00,90.44,90.46,90.22,90.36,8086.0,89.2519,89.2717,89.0348,89.173,8086.0
2024-08-28 10:15:00,90.36,90.48,90.35,90.35,6339.0,89.173,89.2914,89.1631,89.1631,6339.0
2024-08-28 10:20:00,90.32,90.34,90.02,90.03,28219.0,89.1335,89.1533,88.8375,88.8473,28219.0
2024-08-28 10:25:00,90.0,90.1,89.97,90.09,16265.0,88.8177,88.9164,88.7881,88.9065,16265.0
2024-08-28 10:30:00,89.96,90.15,89.95,89.98,15480.0,88.7782,88.9657,88.7684,88.798,15480.0
2024-08-28 10:35:00,89.98,90.25,89.92,90.19,22536.0,88.798,89.0644,88.7388,89.0052,22536.0
2024-08-28 10:40:00,90.16,90.16,89.92,90.03,36827.0,88.9756,88.9756,88.7388,88.8473,36827.0
2024-08-28 10:45:00,90.02,90.11,89.88,89.92,26321.0,88.8375,88.9263,88.6993,88.7388,26321.0
2024-08-28 10:50:00,89.99,90.17,89.9,90.1,18892.0,88.8079,88.9855,88.719,88.9164,18892.0
2024-08-28 10:55:00,90.1,90.22,90.06,90.16,11203.0,88.9164,89.0348,88.8769,88.9756,11203.0
2024-08-28 11:00:00,90.15,90.2,90.01,90.12,17703.0,88.9657,89.0151,88.8276,88.9361,17703.0
2024-08-28 11:05:00,90.16,90.44,90.16,90.43,32831.0,88.9756,89.2519,88.9756,89.2421,32831.0
2024-08-28 11:10:00,90.41,90.44,90.08,90.24,49223.0,89.2223,89.2519,88.8967,89.0546,49223.0
2024-08-28 11:15:00,90.13,90.13,89.82,89.84,37696.0,88.946,88.946,88.6401,88.6598,37696.0
2024-08-28 11:20:00,89.85,89.88,89.6,89.61,26929.0,88.6697,88.6993,88.423,88.4328,26929.0
2024-08-28 11:25:00,89.6,89.74,89.6,89.74,29787.0,88.423,88.5611,88.423,88.5611,29787.0
2024-08-28 11:30:00,89.7,89.7,89.36,89.43,35734.0,88.5217,88.5217,88.1861,88.2552,35734.0
2024-08-28 11:35:00,89.48,89.56,89.43,89.48,17477.0,88.3045,88.3835,88.2552,88.3045,17477.0
2024-08-28 11:40:00,89.42,89.43,89.23,89.23,11812.0,88.2453,88.2552,88.0578,88.0578,11812.0
2024-08-28 11:45:00,89.25,89.27,89.04,89.05,22798.0,88.0776,88.0973,87.8703,87.8802,22798.0
2024-08-28 11:50:00,89.02,89.21,89.02,89.19,14710.0,87.8506,88.0381,87.8506,88.0184,14710.0
2024-08-28 11:55:00,89.2,89.2,89.03,89.2,18674.0,88.0282,88.0282,87.8605,88.0282,18674.0
2024-08-28 12:00:00,89.15,89.29,89.1,89.24,23196.0,87.9789,88.117,87.9295,88.0677,23196.0
2024-08-28 12:05:00,89.19,89.19,88.8,88.92,45201.0,88.0184,88.0184,87.6335,87.7519,45201.0
2024-08-28 12:10:00,88.9,89.05,88.84,89.03,11410.0,87.7322,87.8802,87.673,87.8605,11410.0
2024-08-28 12:15:00,89.03,89.04,88.75,88.89,9153.0,87.8605,87.8703,87.5841,87.7223,9153.0
2024-08-28 12:20:00,88.86,88.89,88.43,88.54,54269.0,87.6927,87.7223,87.2683,87.3769,54269.0
2024-08-28 12:25:00,88.44,88.62,88.44,88.56,9995.0,87.2782,87.4558,87.2782,87.3966,9995.0
2024-08-28 12:30:00,88.61,88.66,88.47,88.57,8639.0,87.446,87.4953,87.3078,87.4065,8639.0
2024-08-28 12:35:00,88.58,88.65,88.51,88.64,11256.0,87.4164,87.4855,87.3473,87.4756,11256.0
2024-08-28 12:40:00,88.58,88.76,88.57,88.76,12545.0,87.4164,87.594,87.4065,87.594,12545.0
2024-08-28 12:45:00,88.76,88.85,88.76,88.8,11214.0,87.594,87.6828,87.594,87.6335,11214.0
2024-08-28 12:50:00,88.76,88.95,88.76,88.92,8795.0,87.594,87.7815,87.594,87.7519,8795.0
2024-08-28 12:55:00,88.95,89.05,88.95,89.02,8062.0,87.7815,87.8802,87.7815,87.8506,8062.0
2024-08-28 13:00:00,89.05,89.23,89.05,89.11,16659.0,87.8802,88.0578,87.8802,87.9394,16659.0
2024-08-28 13:05:00,89.15,89.15,89.05,89.09,4083.0,87.9789,87.9789,87.8802,87.9197,4083.0
2024-08-28 13:10:00,89.02,89.06,88.72,88.75,11258.0,87.8506,87.8901,87.5545,87.5841,11258.0
2024-08-28 13:15:00,88.77,88.82,88.69,88.75,15345.0,87.6039,87.6532,87.5249,87.5841,15345.0
2024-08-28 13:20:00,88.73,88.73,88.57,88.61,11590.0,87.5644,87.5644,87.4065,87.446,11590.0
2024-08-28 13:25:00,88.56,88.68,88.56,88.63,13333.0,87.3966,87.5151,87.3966,87.4657,13333.0
2024-08-28 13:30:00,88.65,88.86,88.65,88.86,13345.0,87.4855,87.6927,87.4855,87.6927,13345.0
2024-08-28 13:35:00,88.81,88.88,88.71,88.72,2830.0,87.6434,87.7124,87.5447,87.5545,2830.0
2024-08-28 13:40:00,88.74,88.74,88.49,88.5,27642.0,87.5743,87.5743,87.3276,87.3374,27642.0
2024-08-28 13:45:00,88.56,88.56,88.22,88.26,26644.0,87.3966,87.3966,87.0611,87.1006,26644.0
2024-08-28 13:50:00,88.27,88.3,87.95,87.97,24179.0,87.1104,87.1401,86.7946,86.8144,24179.0
2024-08-28 13:55:00,87.94,87.97,87.43,87.48,36541.0,86.7848,86.8144,86.2815,86.3308,36541.0
2024-08-28 14:00:00,87.49,87.5,87.29,87.35,30543.0,86.3407,86.3506,86.1433,86.2025,30543.0
2024-08-28 14:05:00,87.33,87.82,87.33,87.77,15801.0,86.1828,86.6664,86.1828,86.617,15801.0
2024-08-28 14:10:00,87.74,87.84,87.65,87.7,6315.0,86.5874,86.6861,86.4986,86.5479,6315.0
2024-08-28 14:15:00,87.7,87.73,87.62,87.67,2595.0,86.5479,86.5775,86.469,86.5183,2595.0
2024-08-28 14:20:00,87.68,87.76,87.63,87.64,5291.0,86.5282,86.6071,86.4789,86.4887,5291.0
2024-08-28 14:25:00,87.66,87.67,87.44,87.45,7400.0,86.5085,86.5183,86.2913,86.3012,7400.0
2024-08-28 14:30:00,87.45,87.52,87.41,87.52,4544.0,86.3012,86.3703,86.2617,86.3703,4544.0
2024-08-28 14:35:00,87.53,87.61,87.48,87.61,7288.0,86.3802,86.4591,86.3308,86.4591,7288.0
2024-08-28 14:40:00,87.59,87.76,87.59,87.69,13423.0,86.4394,86.6071,86.4394,86.5381,13423.0
2024-08-28 14:45:00,87.6,87.64,87.58,87.64,2780.0,86.4492,86.4887,86.4295,86.4887,2780.0
2024-08-28 14:50:00,87.65,88.24,87.64,88.21,22258.0,86.4986,87.0808,86.4887,87.0512,22258.0
2024-08-28 14:55:00,88.19,88.68,88.18,88.68,31922.0,87.0315,87.5151,87.0216,87.5151,31922.0
2024-08-28 15:00:00,88.66,88.92,88.64,88.8,18603.0,87.4953,87.7519,87.4756,87.6335,18603.0
2024-08-28 15:05:00,88.77,88.78,88.3,88.31,25138.0,87.6039,87.6137,87.1401,87.1499,25138.0
2024-08-28 15:10:00,88.29,88.35,88.09,88.18,7781.0,87.1302,87.1894,86.9328,87.0216,7781.0
2024-08-28 15:15:00,88.29,88.39,88.29,88.39,7617.0,87.1302,87.2289,87.1302,87.2289,7617.0
2024-08-28 15:20:00,88.4,88.51,88.37,88.46,5066.0,87.2387,87.3473,87.2091,87.2979,5066.0
2024-08-28 15:25:00,88.61,88.76,88.57,88.75,18258.0,87.446,87.594,87.4065,87.5841,18258.0
2024-08-28 15:30:00,88.77,88.86,88.7,88.73,16448.0,87.6039,87.6927,87.5348,87.5644,16448.0
2024-08-28 15:35:00,88.75,88.76,88.54,88.65,14637.0,87.5841,87.594,87.3769,87.4855,14637.0
2024-08-28 15:40:00,88.69,88.85,88.66,88.85,4388.0,87.5249,87.6828,87.4953,87.6828,4388.0
2024-08-28 15:45:00,88.9,89.03,88.75,88.83,33216.0,87.7322,87.8605,87.5841,87.6631,33216.0
2024-08-28 15:50:00,88.91,89.26,88.82,89.06,24216.0,87.742,88.0874,87.6532,87.8901,24216.0
2024-08-28 15:55:00,89.09,89.25,88.85,89.02,61116.0,87.9197,88.0776,87.6828,87.8506,61116.0
2024-08-29 09:30:00,90.95,91.07,89.87,89.97,135699.0,89.7552,89.8737,88.6894,88.7881,135699.0
2024-08-29 09:35:00,89.89,90.02,89.45,89.51,71768.0,88.7092,88.8375,88.2749,88.3342,71768.0
2024-08-29 09:40:00,89.59,89.83,89.49,89.56,85596.0,88.4131,88.65,88.3144,88.3835,85596.0
2024-08-29 09:45:00,89.62,89.62,89.14,89.32,74316.0,88.4427,88.4427,87.969,88.1467,74316.0
2024-08-29 09:50:00,89.28,89.39,88.94,89.35,38352.0,88.1072,88.2157,87.7716,88.1763,38352.0
2024-08-29 09:55:00,89.33,89.79,89.28,89.67,66854.0,88.1565,88.6105,88.1072,88.4921,66854.0
2024-08-29 10:00:00,89.7,90.29,89.7,90.25,51962.0,88.5217,89.1039,88.5217,89.0644,51962.0
2024-08-29 10:05:00,90.28,90.32,90.15,90.2,21122.0,89.094,89.1335,88.9657,89.0151,21122.0
2024-08-29 10:10:00,90.24,90.45,90.14,90.45,18508.0,89.0546,89.2618,88.9559,89.2618,18508.0
2024-08-29 10:15:00,90.44,90.63,90.28,90.58,34246.0,89.2519,89.4394,89.094,89.3901,34246.0
2024-08-29 10:20:00,90.57,90.91,90.5,90.9,33137.0,89.3802,89.7158,89.3112,89.7059,33137.0
2024-08-29 10:25:00,90.94,90.96,90.68,90.72,30749.0,89.7454,89.7651,89.4888,89.5283,30749.0
2024-08-29 10:30:00,90.81,90.94,90.58,90.62,29797.0,89.6171,89.7454,89.3901,89.4296,29797.0
2024-08-29 10:35:00,90.63,91.02,90.59,90.82,73635.0,89.4394,89.8243,89.4,89.6269,73635.0
2024-08-29 10:40:00,90.86,90.9,90.52,90.59,34977.0,89.6664,89.7059,89.3309,89.4,34977.0
2024-08-29 10:45:00,90.7,90.7,90.4,90.54,10730.0,89.5085,89.5085,89.2125,89.3506,10730.0
2024-08-29 10:50:00,90.59,90.76,90.49,90.51,17449.0,89.4,89.5677,89.3013,89.321,17449.0
2024-08-29 10:55:00,90.53,90.53,90.3,90.35,29128.0,89.3408,89.3408,89.1138,89.1631,29128.0
2024-08-29 11:00:00,90.45,90.58,90.45,90.56,14001.0,89.2618,89.3901,89.2618,89.3704,14001.0
2024-08-29 11:05:00,90.57,90.79,90.57,90.59,28683.0,89.3802,89.5973,89.3802,89.4,28683.0
2024-08-29 11:10:00,90.7,90.99,90.64,90.99,13207.0,89.5085,89.7947,89.4493,89.7947,13207.0
2024-08-29 11:15:00,90.98,91.11,90.67,90.69,58614.0,89.7848,89.9131,89.4789,89.4987,58614.0
2024-08-29 11:20:00,90.68,90.76,90.58,90.76,6792.0,89.4888,89.5677,89.3901,89.5677,6792.0
2024-08-29 11:25:00,90.78,90.96,90.78,90.91,5912.0,89.5875,89.7651,89.5875,89.7158,5912.0
2024-08-29 11:30:00,90.94,91.07,90.92,91.02,21941.0,89.7454,89.8737,89.7256,89.8243,21941.0
2024-08-29 11:35:00,90.95,91.01,90.88,90.99,13349.0,89.7552,89.8145,89.6862,89.7947,13349.0
2024-08-29 11:40:00,90.94,90.96,90.85,90.85,8515.0,89.7454,89.7651,89.6566,89.6566,8515.0
2024-08-29 11:45:00,90.84,91.13,90.84,91.12,12040.0,89.6467,89.9329,89.6467,89.923,12040.0
2024-08-29 11:50:00,91.13,91.3,91.08,91.29,34755.0,89.9329,90.1006,89.8835,90.0908,34755.0
2024-08-29 11:55:00,91.23,91.41,91.18,91.39,31901.0,90.0316,90.2092,89.9822,90.1895,31901.0
2024-08-29 12:00:00,91.39,91.62,91.37,91.59,57923.0,90.1895,90.4164,90.1697,90.3868,57923.0
2024-08-29 12:05:00,91.59,91.74,91.49,91.63,35469.0,90.3868,90.5349,90.2881,90.4263,35469.0
2024-08-29 12:10:00,91.58,91.95,91.58,91.9,38185.0,90.377,90.7421,90.377,90.6928,38185.0
2024-08-29 12:15:00,91.91,91.98,91.61,91.69,49838.0,90.7026,90.7717,90.4066,90.4855,49838.0
2024-08-29 12:20:00,91.7,92.04,91.65,92.03,63313.0,90.4954,90.8309,90.446,90.8211,63313.0
2024-08-29 12:25:00,92.03,92.04,91.82,91.88,32192.0,90.8211,90.8309,90.6138,90.673,32192.0
2024-08-29 12:30:00,91.88,91.98,91.86,91.93,6189.0,90.673,90.7717,90.6533,90.7224,6189.0
2024-08-29 12:35:00,91.95,91.96,91.82,91.9,20012.0,90.7421,90.752,90.6138,90.6928,20012.0
2024-08-29 12:40:00,91.9,92.17,91.9,92.14,29441.0,90.6928,90.9592,90.6928,90.9296,29441.0
2024-08-29 12:45:00,92.17,92.17,91.95,91.99,20168.0,90.9592,90.9592,90.7421,90.7816,20168.0
2024-08-29 12:50:00,91.98,92.1,91.91,91.93,35903.0,90.7717,90.8901,90.7026,90.7224,35903.0
2024-08-29 12:55:00,91.98,92.01,91.94,91.99,6994.0,90.7717,90.8013,90.7322,90.7816,6994.0
2024-08-29 13:00:00,91.95,91.97,91.85,91.9,10146.0,90.7421,90.7618,90.6434,90.6928,10146.0
2024-08-29 13:05:00,91.94,91.95,91.69,91.71,11156.0,90.7322,90.7421,90.4855,90.5053,11156.0
2024-08-29 13:10:00,91.72,91.73,91.61,91.7,2872.0,90.5151,90.525,90.4066,90.4954,2872.0
2024-08-29 13:15:00,91.73,91.76,91.66,91.72,2301.0,90.525,90.5546,90.4559,90.5151,2301.0
2024-08-29 13:20:00,91.74,91.74,91.65,91.71,4161.0,90.5349,90.5349,90.446,90.5053,4161.0
2024-08-29 13:25:00,91.69,91.85,91.68,91.81,6055.0,90.4855,90.6434,90.4756,90.6039,6055.0
2024-08-29 13:30:00,91.79,91.89,91.78,91.86,8269.0,90.5842,90.6829,90.5743,90.6533,8269.0
2024-08-29 13:35:00,91.85,91.96,91.84,91.91,16231.0,90.6434,90.752,90.6335,90.7026,16231.0
2024-08-29 13:40:00,91.93,92.04,91.82,92.04,24366.0,90.7224,90.8309,90.6138,90.8309,24366.0
2024-08-29 13:45:00,92.02,92.02,91.9,91.98,19597.0,90.8112,90.8112,90.6928,90.7717,19597.0
2024-08-29 13:50:00,91.98,92.1,91.98,92.1,10976.0,90.7717,90.8901,90.7717,90.8901,10976.0
2024-08-29 13:55:00,92.09,92.13,92.05,92.07,7434.0,90.8803,90.9197,90.8408,90.8605,7434.0
2024-08-29 14:00:00,92.07,92.07,91.77,91.95,21234.0,90.8605,90.8605,90.5645,90.7421,21234.0
2024-08-29 14:05:00,91.97,92.08,91.94,92.04,6901.0,90.7618,90.8704,90.7322,90.8309,6901.0
2024-08-29 14:10:00,92.04,92.12,91.98,92.01,5723.0,90.8309,90.9099,90.7717,90.8013,5723.0
2024-08-29 14:15:00,92.0,92.07,91.93,92.06,20741.0,90.7914,90.8605,90.7224,90.8507,20741.0
2024-08-29 14:20:00,92.05,92.06,91.95,92.05,17452.0,90.8408,90.8507,90.7421,90.8408,17452.0
2024-08-29 14:25:00,92.0,92.02,91.47,91.48,45913.0,90.7914,90.8112,90.2684,90.2783,45913.0
2024-08-29 14:30:00,91.45,91.49,91.23,91.4,52187.0,90.2487,90.2881,90.0316,90.1993,52187.0
2024-08-29 14:35:00,91.26,91.29,90.58,90.59,79888.0,90.0612,90.0908,89.3901,89.4,79888.0
2024-08-29 14:40:00,90.56,90.89,90.32,90.55,58640.0,89.3704,89.696,89.1335,89.3605,58640.0
2024-08-29 14:45:00,90.51,90.63,90.26,90.6,48424.0,89.321,89.4394,89.0743,89.4098,48424.0
2024-08-29 14:50:00,90.43,90.64,90.13,90.64,35813.0,89.2421,89.4493,88.946,89.4493,35813.0
2024-08-29 14:55:00,90.59,90.77,90.47,90.7,21466.0,89.4,89.5776,89.2815,89.5085,21466.0
2024-08-29 15:00:00,90.69,90.69,90.36,90.4,19968.0,89.4987,89.4987,89.173,89.2125,19968.0
2024-08-29 15:05:00,90.4,90.71,90.4,90.55,13450.0,89.2125,89.5184,89.2125,89.3605,13450.0
2024-08-29 15:10:00,90.63,90.75,90.5,90.66,18317.0,89.4394,89.5579,89.3112,89.469,18317.0
2024-08-29 15:15:00,90.7,91.19,90.7,90.96,50206.0,89.5085,89.9921,89.5085,89.7651,50206.0
2024-08-29 15:20:00,91.01,91.04,90.86,91.04,11224.0,89.8145,89.8441,89.6664,89.8441,11224.0
2024-08-29 15:25:00,91.01,91.35,91.01,91.22,32152.0,89.8145,90.15,89.8145,90.0217,32152.0
2024-08-29 15:30:00,91.25,91.33,91.04,91.12,30358.0,90.0513,90.1302,89.8441,89.923,30358.0
2024-08-29 15:35:00,91.1,91.36,91.04,91.19,33864.0,89.9033,90.1599,89.8441,89.9921,33864.0
2024-08-29 15:40:00,91.17,91.17,90.58,90.58,19916.0,89.9723,89.9723,89.3901,89.3901,19916.0
2024-08-29 15:45:00,90.55,90.65,90.46,90.52,15334.0,89.3605,89.4592,89.2717,89.3309,15334.0
2024-08-29 15:50:00,90.53,90.71,90.41,90.48,38134.0,89.3408,89.5184,89.2223,89.2914,38134.0
2024-08-29 15:55:00,90.48,90.72,90.42,90.63,65451.0,89.2914,89.5283,89.2322,89.4394,65451.0
2024-08-30 09:30:00,90.94,91.7,90.9,91.5,112403.0,89.7454,90.4954,89.7059,90.298,112403.0
2024-08-30 09:35:00,91.53,91.64,91.29,91.64,62643.0,90.3276,90.4362,90.0908,90.4362,62643.0
2024-08-30 09:40:00,91.62,91.64,91.27,91.3,35032.0,90.4164,90.4362,90.071,90.1006,35032.0
2024-08-30 09:45:00,91.38,91.38,90.61,90.61,72022.0,90.1796,90.1796,89.4197,89.4197,72022.0
2024-08-30 09:50:00,90.55,91.16,90.5,91.15,62849.0,89.3605,89.9625,89.3112,89.9526,62849.0
2024-08-30 09:55:00,91.06,91.11,90.95,91.02,28347.0,89.8638,89.9131,89.7552,89.8243,28347.0
2024-08-30 10:00:00,91.05,91.21,90.84,91.05,34896.0,89.8539,90.0118,89.6467,89.8539,34896.0
2024-08-30 10:05:00,91.1,91.16,90.92,91.1,16020.0,89.9033,89.9625,89.7256,89.9033,16020.0
2024-08-30 10:10:00,91.05,91.37,91.03,91.13,24793.0,89.8539,90.1697,89.8342,89.9329,24793.0
2024-08-30 10:15:00,91.18,91.2,91.04,91.13,9637.0,89.9822,90.002,89.8441,89.9329,9637.0
2024-08-30 10:20:00,91.1,91.14,90.87,90.92,25940.0,89.9033,89.9427,89.6763,89.7256,25940.0
2024-08-30 10:25:00,90.85,91.16,90.79,91.14,31299.0,89.6566,89.9625,89.5973,89.9427,31299.0
2024-08-30 10:30:00,91.13,91.14,91.03,91.05,17264.0,89.9329,89.9427,89.8342,89.8539,17264.0
2024-08-30 10:35:00,91.07,91.14,90.88,91.07,28065.0,89.8737,89.9427,89.6862,89.8737,28065.0
2024-08-30 10:40:00,91.07,91.33,90.83,90.89,36851.0,89.8737,90.1302,89.6368,89.696,36851.0
2024-08-30 10:45:00,90.84,91.15,90.74,91.12,32554.0,89.6467,89.9526,89.548,89.923,32554.0
2024-08-30 10:50:00,91.12,91.2,90.93,90.93,35967.0,89.923,90.002,89.7355,89.7355,35967.0
2024-08-30 10:55:00,90.93,91.0,90.71,90.72,40737.0,89.7355,89.8046,89.5184,89.5283,40737.0
2024-08-30 11:00:00,90.71,90.9,90.6,90.83,30737.0,89.5184,89.7059,89.4098,89.6368,30737.0
2024-08-30 11:05:00,90.81,90.95,90.74,90.81,14366.0,89.6171,89.7552,89.548,89.6171,14366.0
2024-08-30 11:10:00,90.81,90.93,90.72,90.83,12223.0,89.6171,89.7355,89.5283,89.6368,12223.0
2024-08-30 11:15:00,90.85,90.86,90.54,90.58,21518.0,89.6566,89.6664,89.3506,89.3901,21518.0
2024-08-30 11:20:00,90.59,90.59,90.35,90.35,25078.0,89.4,89.4,89.1631,89.1631,25078.0
2024-08-30 11:25:00,90.33,90.38,90.22,90.22,12531.0,89.1434,89.1927,89.0348,89.0348,12531.0
2024-08-30 11:30:00,90.28,90.35,89.84,90.04,59061.0,89.094,89.1631,88.6598,88.8572,59061.0
2024-08-30 11:35:00,90.0,90.15,89.92,89.92,7946.0,88.8177,88.9657,88.7388,88.7388,7946.0
2024-08-30 11:40:00,89.98,90.11,89.96,89.99,16929.0,88.798,88.9263,88.7782,88.8079,16929.0
2024-08-30 11:45:00,90.06,90.09,89.96,90.0,18867.0,88.8769,88.9065,88.7782,88.8177,18867.0
2024-08-30 11:50:00,90.02,90.18,89.97,90.18,6041.0,88.8375,88.9954,88.7881,88.9954,6041.0
2024-08-30 11:55:00,90.18,90.23,90.08,90.15,11041.0,88.9954,89.0447,88.8967,88.9657,11041.0
2024-08-30 12:00:00,90.1,90.16,89.79,90.15,17876.0,88.9164,88.9756,88.6105,88.9657,17876.0
2024-08-30 12:05:00,90.12,90.35,90.12,90.35,7367.0,88.9361,89.1631,88.9361,89.1631,7367.0
2024-08-30 12:10:00,90.33,90.38,90.24,90.27,5092.0,89.1434,89.1927,89.0546,89.0842,5092.0
2024-08-30 12:15:00,90.24,90.29,90.0,90.04,17209.0,89.0546,89.1039,88.8177,88.8572,17209.0
2024-08-30 12:20:00,90.04,90.04,89.95,89.97,7884.0,88.8572,88.8572,88.7684,88.7881,7884.0
2024-08-30 12:25:00,89.98,90.05,89.66,89.69,23302.0,88.798,88.8671,88.4822,88.5118,23302.0
2024-08-30 12:30:00,89.7,89.73,89.47,89.51,18973.0,88.5217,88.5513,88.2947,88.3342,18973.0
2024-08-30 12:35:00,89.48,89.57,89.34,89.57,16136.0,88.3045,88.3934,88.1664,88.3934,16136.0
2024-08-30 12:40:00,89.58,89.71,89.49,89.7,16839.0,88.4032,88.5315,88.3144,88.5217,16839.0
2024-08-30 12:45:00,89.68,89.81,89.68,89.78,4439.0,88.5019,88.6302,88.5019,88.6006,4439.0
2024-08-30 12:50:00,89.83,90.03,89.78,90.01,6899.0,88.65,88.8473,88.6006,88.8276,6899.0
2024-08-30 12:55:00,90.02,90.2,89.99,90.1,7340.0,88.8375,89.0151,88.8079,88.9164,7340.0
2024-08-30 13:00:00,90.12,90.44,90.09,90.36,17698.0,88.9361,89.2519,88.9065,89.173,17698.0
2024-08-30 13:05:00,90.35,90.36,90.08,90.12,6120.0,89.1631,89.173,88.8967,88.9361,6120.0
2024-08-30 13:10:00,90.19,90.26,90.12,90.23,6663.0,89.0052,89.0743,88.9361,89.0447,6663.0
2024-08-30 13:15:00,90.23,90.29,89.98,89.99,6584.0,89.0447,89.1039,88.798,88.8079,6584.0
2024-08-30 13:20:00,90.07,90.1,89.82,89.89,8545.0,88.8868,88.9164,88.6401,88.7092,8545.0
2024-08-30 13:25:00,89.88,89.97,89.87,89.91,5302.0,88.6993,88.7881,88.6894,88.7289,5302.0
2024-08-30 13:30:00,89.93,90.04,89.89,89.95,9922.0,88.7486,88.8572,88.7092,88.7684,9922.0
2024-08-30 13:35:00,90.02,90.05,89.93,89.96,9965.0,88.8375,88.8671,88.7486,88.7782,9965.0
2024-08-30 13:40:00,89.98,90.1,89.98,90.04,9099.0,88.798,88.9164,88.798,88.8572,9099.0
2024-08-30 13:45:00,90.02,90.11,89.99,90.09,2756.0,88.8375,88.9263,88.8079,88.9065,2756.0
2024-08-30 13:50:00,90.1,90.18,90.05,90.18,4601.0,88.9164,88.9954,88.8671,88.9954,4601.0
2024-08-30 13:55:00,90.18,90.21,90.02,90.06,6652.0,88.9954,89.025,88.8375,88.8769,6652.0
2024-08-30 14:00:00,90.05,90.17,89.96,90.13,9220.0,88.8671,88.9855,88.7782,88.946,9220.0
2024-08-30 14:05:00,90.11,90.37,90.11,90.36,10165.0,88.9263,89.1829,88.9263,89.173,10165.0
2024-08-30 14:10:00,90.36,90.43,90.3,90.35,6503.0,89.173,89.2421,89.1138,89.1631,6503.0
2024-08-30 14:15:00,90.4,90.46,90.37,90.41,5994.0,89.2125,89.2717,89.1829,89.2223,5994.0
2024-08-30 14:20:00,90.42,90.5,90.4,90.4,2192.0,89.2322,89.3112,89.2125,89.2125,2192.0
2024-08-30 14:25:00,90.42,90.53,90.35,90.35,4843.0,89.2322,89.3408,89.1631,89.1631,4843.0
2024-08-30 14:30:00,90.35,90.43,90.35,90.41,8684.0,89.1631,89.2421,89.1631,89.2223,8684.0
2024-08-30 14:35:00,90.45,90.54,90.39,90.52,9404.0,89.2618,89.3506,89.2026,89.3309,9404.0
2024-08-30 14:40:00,90.52,90.65,90.46,90.49,9716.0,89.3309,89.4592,89.2717,89.3013,9716.0
2024-08-30 14:45:00,90.53,90.63,90.51,90.62,16287.0,89.3408,89.4394,89.321,89.4296,16287.0
2024-08-30 14:50:00,90.65,90.77,90.59,90.62,10273.0,89.4592,89.5776,89.4,89.4296,10273.0
2024-08-30 14:55:00,90.55,90.6,90.52,90.6,3858.0,89.3605,89.4098,89.3309,89.4098,3858.0
2024-08-30 15:00:00,90.58,90.67,90.55,90.62,8991.0,89.3901,89.4789,89.3605,89.4296,8991.0
2024-08-30 15:05:00,90.6,90.66,90.56,90.61,8721.0,89.4098,89.469,89.3704,89.4197,8721.0
2024-08-30 15:10:00,90.57,90.64,90.38,90.53,19856.0,89.3802,89.4493,89.1927,89.3408,19856.0
2024-08-30 15:15:00,90.5,90.69,90.46,90.69,8322.0,89.3112,89.4987,89.2717,89.4987,8322.0
2024-08-30 15:20:00,90.74,91.0,90.7,90.95,30014.0,89.548,89.8046,89.5085,89.7552,30014.0
2024-08-30 15:25:00,90.87,91.08,90.87,91.02,18224.0,89.6763,89.8835,89.6763,89.8243,18224.0
2024-08-30 15:30:00,91.05,91.12,90.84,90.87,9609.0,89.8539,89.923,89.6467,89.6763,9609.0
2024-08-30 15:35:00,90.94,91.2,90.94,91.15,9681.0,89.7454,90.002,89.7454,89.9526,9681.0
2024-08-30 15:40:00,91.14,91.33,91.12,91.17,38145.0,89.9427,90.1302,89.923,89.9723,38145.0
2024-08-30 15:45:00,91.15,91.38,91.15,91.37,23644.0,89.9526,90.1796,89.9526,90.1697,23644.0
2024-08-30 15:50:00,91.4,92.13,91.4,92.02,105184.0,90.1993,90.9197,90.1993,90.8112,105184.0
2024-08-30 15:55:00,91.98,92.24,91.95,91.99,115926.0,90.7717,91.0283,90.7421,90.7816,115926.0
2024-09-03 09:30:00,90.65,91.1,90.64,91.08,116819.0,89.4592,89.9033,89.4493,89.8835,116819.0
2024-09-03 09:35:00,91.1,91.29,90.59,90.69,80995.0,89.9033,90.0908,89.4,89.4987,80995.0
2024-09-03 09:40:00,90.73,91.05,90.72,90.85,47723.0,89.5381,89.8539,89.5283,89.6566,47723.0
2024-09-03 09:45:00,90.81,90.92,90.03,90.1,91966.0,89.6171,89.7256,88.8473,88.9164,91966.0
2024-09-03 09:50:00,90.07,90.2,89.83,90.09,74133.0,88.8868,89.0151,88.65,88.9065,74133.0
2024-09-03 09:55:00,90.18,90.48,89.98,90.42,47474.0,88.9954,89.2914,88.798,89.2322,47474.0
2024-09-03 10:00:00,90.43,90.43,89.02,89.2,103578.0,89.2421,89.2421,87.8506,88.0282,103578.0
2024-09-03 10:05:00,89.15,89.33,89.04,89.23,70383.0,87.9789,88.1565,87.8703,88.0578,70383.0
2024-09-03 10:10:00,89.14,89.34,88.89,88.89,67148.0,87.969,88.1664,87.7223,87.7223,67148.0
2024-09-03 10:15:00,88.87,89.21,88.78,89.2,37533.0,87.7026,88.0381,87.6137,88.0282,37533.0
2024-09-03 10:20:00,89.15,89.29,89.07,89.07,31161.0,87.9789,88.117,87.8999,87.8999,31161.0
2024-09-03 10:25:00,89.1,89.33,88.85,89.13,35600.0,87.9295,88.1565,87.6828,87.9591,35600.0
2024-09-03 10:30:00,89.02,89.04,88.75,88.95,24873.0,87.8506,87.8703,87.5841,87.7815,24873.0
2024-09-03 10:35:00,88.88,89.12,88.8,89.08,22851.0,87.7124,87.9493,87.6335,87.9098,22851.0
2024-09-03 10:40:00,89.15,89.26,88.98,89.17,26538.0,87.9789,88.0874,87.8111,87.9986,26538.0
2024-09-03 10:45:00,89.18,89.22,88.87,88.93,30911.0,88.0085,88.048,87.7026,87.7618,30911.0
2024-09-03 10:50:00,88.98,89.09,88.87,88.89,23966.0,87.8111,87.9197,87.7026,87.7223,23966.0
2024-09-03 10:55:00,88.93,89.09,88.9,89.08,8537.0,87.7618,87.9197,87.7322,87.9098,8537.0
2024-09-03 11:00:00,89.11,89.39,89.1,89.39,22390.0,87.9394,88.2157,87.9295,88.2157,22390.0
2024-09-03 11:05:00,89.32,89.6,89.17,89.31,15780.0,88.1467,88.423,87.9986,88.1368,15780.0
2024-09-03 11:10:00,89.27,89.38,89.19,89.21,13924.0,88.0973,88.2059,88.0184,88.0381,13924.0
2024-09-03 11:15:00,89.25,89.28,88.98,88.98,14343.0,88.0776,88.1072,87.8111,87.8111,14343.0
2024-09-03 11:20:00,88.98,89.09,88.96,89.08,23739.0,87.8111,87.9197,87.7914,87.9098,23739.0
2024-09-03 11:25:00,89.09,89.43,89.09,89.31,10648.0,87.9197,88.2552,87.9197,88.1368,10648.0
2024-09-03 11:30:00,89.36,89.43,89.15,89.25,14283.0,88.1861,88.2552,87.9789,88.0776,14283.0
2024-09-03 11:35:00,89.34,89.45,89.18,89.24,16637.0,88.1664,88.2749,88.0085,88.0677,16637.0
2024-09-03 11:40:00,89.2,89.22,89.07,89.12,9548.0,88.0282,88.048,87.8999,87.9493,9548.0
2024-09-03 11:45:00,89.16,89.27,89.16,89.17,701.0,87.9888,88.0973,87.9888,87.9986,701.0
2024-09-03 11:50:00,89.15,89.26,89.05,89.26,2900.0,87.9789,88.0874,87.8802,88.0874,2900.0
2024-09-03 11:55:00,89.3,89.3,89.05,89.15,6180.0,88.1269,88.1269,87.8802,87.9789,6180.0
2024-09-03 12:00:00,89.17,89.32,89.17,89.26,18713.0,87.9986,88.1467,87.9986,88.0874,18713.0
2024-09-03 12:05:00,89.25,89.37,89.0,89.05,11558.0,88.0776,88.196,87.8309,87.8802,11558.0
2024-09-03 12:10:00,88.99,89.23,88.99,89.23,5223.0,87.821,88.0578,87.821,88.0578,5223.0
2024-09-03 12:15:00,89.23,89.45,89.21,89.34,23172.0,88.0578,88.2749,88.0381,88.1664,23172.0
2024-09-03 12:20:00,89.36,89.42,89.29,89.32,8713.0,88.1861,88.2453,88.117,88.1467,8713.0
2024-09-03 12:25:00,89.21,89.21,88.99,89.14,5923.0,88.0381,88.0381,87.821,87.969,5923.0
2024-09-03 12:30:00,89.19,89.28,89.09,89.28,2708.0,88.0184,88.1072,87.9197,88.1072,2708.0
2024-09-03 12:35:00,89.13,89.15,89.02,89.04,7590.0,87.9591,87.9789,87.8506,87.8703,7590.0
2024-09-03 12:40:00,89.08,89.08,88.81,88.91,12140.0,87.9098,87.9098,87.6434,87.742,12140.0
2024-09-03 12:45:00,88.91,88.94,88.75,88.78,16939.0,87.742,87.7716,87.5841,87.6137,16939.0
2024-09-03 12:50:00,88.84,88.87,88.76,88.79,4639.0,87.673,87.7026,87.594,87.6236,4639.0
2024-09-03 12:55:00,88.82,88.86,88.76,88.78,4245.0,87.6532,87.6927,87.594,87.6137,4245.0
2024-09-03 13:00:00,88.78,88.92,88.77,88.91,13448.0,87.6137,87.7519,87.6039,87.742,13448.0
2024-09-03 13:05:00,88.92,89.12,88.88,89.11,28531.0,87.7519,87.9493,87.7124,87.9394,28531.0
2024-09-03 13:10:00,89.11,89.18,88.83,88.88,16457.0,87.9394,88.0085,87.6631,87.7124,16457.0
2024-09-03 13:15:00,88.91,89.01,88.88,89.01,9132.0,87.742,87.8407,87.7124,87.8407,9132.0
2024-09-03 13:20:00,89.09,89.34,89.09,89.33,15022.0,87.9197,88.1664,87.9197,88.1565,15022.0
2024-09-03 13:25:00,89.31,89.31,89.17,89.23,16840.0,88.1368,88.1368,87.9986,88.0578,16840.0
2024-09-03 13:30:00,89.21,89.21,88.8,88.82,6186.0,88.0381,88.0381,87.6335,87.6532,6186.0
2024-09-03 13:35:00,88.8,89.16,88.8,89.16,16623.0,87.6335,87.9888,87.6335,87.9888,16623.0
2024-09-03 13:40:00,89.15,89.15,88.8,88.89,19176.0,87.9789,87.9789,87.6335,87.7223,19176.0
2024-09-03 13:45:00,88.92,88.98,88.86,88.92,2950.0,87.7519,87.8111,87.6927,87.7519,2950.0
2024-09-03 13:50:00,88.96,88.99,88.93,88.95,2820.0,87.7914,87.821,87.7618,87.7815,2820.0
2024-09-03 13:55:00,88.94,88.96,88.77,88.78,3372.0,87.7716,87.7914,87.6039,87.6137,3372.0
2024-09-03 14:00:00,88.75,88.77,88.28,88.41,38772.0,87.5841,87.6039,87.1203,87.2486,38772.0
2024-09-03 14:05:00,88.37,88.53,88.37,88.41,24699.0,87.2091,87.367,87.2091,87.2486,24699.0
2024-09-03 14:10:00,88.4,88.5,88.38,88.43,26225.0,87.2387,87.3374,87.219,87.2683,26225.0
2024-09-03 14:15:00,88.4,88.5,88.29,88.31,16204.0,87.2387,87.3374,87.1302,87.1499,16204.0
2024-09-03 14:20:00,88.37,88.48,88.37,88.41,6659.0,87.2091,87.3177,87.2091,87.2486,6659.0
2024-09-03 14:25:00,88.43,88.56,88.36,88.36,4671.0,87.2683,87.3966,87.1993,87.1993,4671.0
2024-09-03 14:30:00,88.46,88.6,88.38,88.51,19597.0,87.2979,87.4361,87.219,87.3473,19597.0
2024-09-03 14:35:00,88.51,88.57,88.4,88.44,18842.0,87.3473,87.4065,87.2387,87.2782,18842.0
2024-09-03 14:40:00,88.44,88.49,88.36,88.4,5500.0,87.2782,87.3276,87.1993,87.2387,5500.0
2024-09-03 14:45:00,88.41,88.43,88.29,88.29,7730.0,87.2486,87.2683,87.1302,87.1302,7730.0
2024-09-03 14:50:00,88.31,88.31,88.13,88.13,19250.0,87.1499,87.1499,86.9723,86.9723,19250.0
2024-09-03 14:55:00,88.11,88.11,87.95,88.03,21393.0,86.9525,86.9525,86.7946,86.8736,21393.0
2024-09-03 15:00:00,88.04,88.12,87.94,88.03,6451.0,86.8835,86.9624,86.7848,86.8736,6451.0
2024-09-03 15:05:00,88.02,88.11,87.96,88.01,11204.0,86.8637,86.9525,86.8045,86.8539,11204.0
2024-09-03 15:10:00,87.99,88.29,87.98,88.12,32084.0,86.8341,87.1302,86.8243,86.9624,32084.0
2024-09-03 15:15:00,88.08,88.1,87.99,88.02,5980.0,86.9229,86.9427,86.8341,86.8637,5980.0
2024-09-03 15:20:00,88.0,88.25,88.0,88.22,17023.0,86.844,87.0907,86.844,87.0611,17023.0
2024-09-03 15:25:00,88.22,88.25,88.1,88.18,14144.0,87.0611,87.0907,86.9427,87.0216,14144.0
2024-09-03 15:30:00,88.18,88.33,88.17,88.19,39025.0,87.0216,87.1697,87.0118,87.0315,39025.0
2024-09-03 15:35:00,88.16,88.16,87.42,87.43,47988.0,87.0019,87.0019,86.2716,86.2815,47988.0
2024-09-03 15:40:00,87.46,87.46,87.07,87.38,53302.0,86.3111,86.3111,85.9262,86.2321,53302.0
2024-09-03 15:45:00,87.39,87.45,86.93,87.45,108188.0,86.242,86.3012,85.788,86.3012,108188.0
2024-09-03 15:50:00,87.46,87.59,87.19,87.4,85654.0,86.3111,86.4394,86.0446,86.2519,85654.0
2024-09-03 15:55:00,87.47,88.07,87.46,88.04,75896.0,86.321,86.9131,86.3111,86.8835,75896.0
2024-09-04 09:30:00,87.84,88.36,87.6,88.34,155509.0,86.6861,87.1993,86.4492,87.1795,155509.0
2024-09-04 09:35:00,88.43,88.84,88.34,88.6,66207.0,87.2683,87.673,87.1795,87.4361,66207.0
2024-09-04 09:40:00,88.59,88.86,88.11,88.21,68842.0,87.4262,87.6927,86.9525,87.0512,68842.0
2024-09-04 09:45:00,88.18,88.34,87.98,88.15,64342.0,87.0216,87.1795,86.8243,86.992,64342.0
2024-09-04 09:50:00,88.1,88.46,88.04,88.42,43478.0,86.9427,87.2979,86.8835,87.2585,43478.0
2024-09-04 09:55:00,88.38,88.73,88.2,88.65,29674.0,87.219,87.5644,87.0414,87.4855,29674.0
2024-09-04 10:00:00,88.64,88.66,87.86,88.33,187641.0,87.4756,87.4953,86.7058,87.1697,187641.0
2024-09-04 10:05:00,88.29,88.86,88.19,88.78,67012.0,87.1302,87.6927,87.0315,87.6137,67012.0
2024-09-04 10:10:00,88.8,88.83,88.44,88.57,54767.0,87.6335,87.6631,87.2782,87.4065,54767.0
2024-09-04 10:15:00,88.62,88.92,88.35,88.59,38889.0,87.4558,87.7519,87.1894,87.4262,38889.0
2024-09-04 10:20:00,88.61,88.87,88.48,88.7,23369.0,87.446,87.7026,87.3177,87.5348,23369.0
2024-09-04 10:25:00,88.69,88.83,88.49,88.83,19261.0,87.5249,87.6631,87.3276,87.6631,19261.0
2024-09-04 10:30:00,88.84,88.94,88.52,88.64,56566.0,87.673,87.7716,87.3572,87.4756,56566.0
2024-09-04 10:35:00,88.69,88.91,88.64,88.85,15404.0,87.5249,87.742,87.4756,87.6828,15404.0
2024-09-04 10:40:00,88.81,89.06,88.65,89.05,30593.0,87.6434,87.8901,87.4855,87.8802,30593.0
2024-09-04 10:45:00,89.06,89.22,88.81,88.97,35516.0,87.8901,88.048,87.6434,87.8012,35516.0
2024-09-04 10:50:00,88.96,89.13,88.95,89.11,24350.0,87.7914,87.9591,87.7815,87.9394,24350.0
2024-09-04 10:55:00,89.11,89.3,89.09,89.3,26040.0,87.9394,88.1269,87.9197,88.1269,26040.0
2024-09-04 11:00:00,89.31,89.49,89.26,89.45,11772.0,88.1368,88.3144,88.0874,88.2749,11772.0
2024-09-04 11:05:00,89.4,89.4,89.05,89.05,33723.0,88.2256,88.2256,87.8802,87.8802,33723.0
2024-09-04 11:10:00,89.02,89.09,88.84,88.84,10265.0,87.8506,87.9197,87.673,87.673,10265.0
2024-09-04 11:15:00,88.85,89.05,88.7,88.96,23336.0,87.6828,87.8802,87.5348,87.7914,23336.0
2024-09-04 11:20:00,89.0,89.01,88.63,88.73,13113.0,87.8309,87.8407,87.4657,87.5644,13113.0
2024-09-04 11:25:00,88.72,88.78,88.49,88.49,28514.0,87.5545,87.6137,87.3276,87.3276,28514.0
2024-09-04 11:30:00,88.43,88.56,88.21,88.55,23044.0,87.2683,87.3966,87.0512,87.3868,23044.0
2024-09-04 11:35:00,88.5,88.58,88.38,88.46,15706.0,87.3374,87.4164,87.219,87.2979,15706.0
2024-09-04 11:40:00,88.33,88.56,88.33,88.48,10694.0,87.1697,87.3966,87.1697,87.3177,10694.0
2024-09-04 11:45:00,88.48,88.57,88.4,88.44,6235.0,87.3177,87.4065,87.2387,87.2782,6235.0
2024-09-04 11:50:00,88.4,88.5,88.38,88.43,5229.0,87.2387,87.3374,87.219,87.2683,5229.0
2024-09-04 11:55:00,88.41,88.43,88.17,88.33,6188.0,87.2486,87.2683,87.0118,87.1697,6188.0
2024-09-04 12:00:00,88.3,88.34,88.04,88.04,5616.0,87.1401,87.1795,86.8835,86.8835,5616.0
2024-09-04 12:05:00,88.0,88.15,87.97,88.15,18117.0,86.844,86.992,86.8144,86.992,18117.0
2024-09-04 12:10:00,88.18,88.22,87.9,87.9,21572.0,87.0216,87.0611,86.7453,86.7453,21572.0
2024-09-04 12:15:00,87.89,88.15,87.89,88.03,7780.0,86.7354,86.992,86.7354,86.8736,7780.0
2024-09-04 12:20:00,88.0,88.28,87.98,88.28,7112.0,86.844,87.1203,86.8243,87.1203,7112.0
2024-09-04 12:25:00,88.29,88.31,88.12,88.12,4540.0,87.1302,87.1499,86.9624,86.9624,4540.0
2024-09-04 12:30:00,88.33,88.5,88.33,88.47,4997.0,87.1697,87.3374,87.1697,87.3078,4997.0
2024-09-04 12:35:00,88.52,88.53,88.43,88.44,20339.0,87.3572,87.367,87.2683,87.2782,20339.0
2024-09-04 12:40:00,88.4,88.44,87.99,87.99,21332.0,87.2387,87.2782,86.8341,86.8341,21332.0
2024-09-04 12:45:00,88.03,88.15,87.86,88.02,8370.0,86.8736,86.992,86.7058,86.8637,8370.0
2024-09-04 12:50:00,88.06,88.17,87.98,88.16,3257.0,86.9032,87.0118,86.8243,87.0019,3257.0
2024-09-04 12:55:00,88.12,88.16,87.98,88.07,7117.0,86.9624,87.0019,86.8243,86.9131,7117.0
2024-09-04 13:00:00,87.98,88.03,87.66,87.72,23990.0,86.8243,86.8736,86.5085,86.5677,23990.0
2024-09-04 13:05:00,87.77,87.9,87.73,87.88,43078.0,86.617,86.7453,86.5775,86.7256,43078.0
2024-09-04 13:10:00,87.87,87.97,87.74,87.8,13122.0,86.7157,86.8144,86.5874,86.6466,13122.0
2024-09-04 13:15:00,87.72,87.82,87.64,87.82,13800.0,86.5677,86.6664,86.4887,86.6664,13800.0
2024-09-04 13:20:00,87.81,87.82,87.59,87.59,7437.0,86.6565,86.6664,86.4394,86.4394,7437.0
2024-09-04 13:25:00,87.59,87.61,87.54,87.6,3889.0,86.4394,86.4591,86.39,86.4492,3889.0
2024-09-04 13:30:00,87.56,87.63,87.5,87.57,4063.0,86.4098,86.4789,86.3506,86.4196,4063.0
2024-09-04 13:35:00,87.59,87.59,87.47,87.57,4901.0,86.4394,86.4394,86.321,86.4196,4901.0
2024-09-04 13:40:00,87.56,87.62,87.41,87.45,7950.0,86.4098,86.469,86.2617,86.3012,7950.0
2024-09-04 13:45:00,87.45,87.73,87.44,87.51,8651.0,86.3012,86.5775,86.2913,86.3604,8651.0
2024-09-04 13:50:00,87.51,87.52,87.33,87.4,13541.0,86.3604,86.3703,86.1828,86.2519,13541.0
2024-09-04 13:55:00,87.48,87.52,87.41,87.49,6587.0,86.3308,86.3703,86.2617,86.3407,6587.0
2024-09-04 14:00:00,87.51,87.56,87.43,87.46,5301.0,86.3604,86.4098,86.2815,86.3111,5301.0
2024-09-04 14:05:00,87.46,87.69,87.43,87.64,33129.0,86.3111,86.5381,86.2815,86.4887,33129.0
2024-09-04 14:10:00,87.67,87.78,87.6,87.77,11498.0,86.5183,86.6269,86.4492,86.617,11498.0
2024-09-04 14:15:00,87.77,87.85,87.62,87.62,9200.0,86.617,86.696,86.469,86.469,9200.0
2024-09-04 14:20:00,87.6,87.75,87.6,87.75,14551.0,86.4492,86.5973,86.4492,86.5973,14551.0
2024-09-04 14:25:00,87.77,87.94,87.77,87.86,11461.0,86.617,86.7848,86.617,86.7058,11461.0
2024-09-04 14:30:00,87.78,88.06,87.77,87.78,42601.0,86.6269,86.9032,86.617,86.6269,42601.0
2024-09-04 14:35:00,87.77,87.82,87.52,87.57,23599.0,86.617,86.6664,86.3703,86.4196,23599.0
2024-09-04 14:40:00,87.53,87.67,87.53,87.63,2850.0,86.3802,86.5183,86.3802,86.4789,2850.0
2024-09-04 14:45:00,87.64,87.83,87.62,87.78,14005.0,86.4887,86.6762,86.469,86.6269,14005.0
2024-09-04 14:50:00,87.75,87.78,87.57,87.78,21778.0,86.5973,86.6269,86.4196,86.6269,21778.0
2024-09-04 14:55:00,87.73,87.79,87.52,87.53,6665.0,86.5775,86.6368,86.3703,86.3802,6665.0
2024-09-04 15:00:00,87.48,87.51,87.35,87.35,12830.0,86.3308,86.3604,86.2025,86.2025,12830.0
2024-09-04 15:05:00,87.37,87.49,87.36,87.46,3416.0,86.2223,86.3407,86.2124,86.3111,3416.0
2024-09-04 15:10:00,87.5,87.64,87.46,87.5,23891.0,86.3506,86.4887,86.3111,86.3506,23891.0
2024-09-04 15:15:00,87.5,87.57,87.46,87.53,6080.0,86.3506,86.4196,86.3111,86.3802,6080.0
2024-09-04 15:20:00,87.53,87.89,87.53,87.89,9442.0,86.3802,86.7354,86.3802,86.7354,9442.0
2024-09-04 15:25:00,87.92,87.94,87.79,87.92,9238.0,86.765,86.7848,86.6368,86.765,9238.0
2024-09-04 15:30:00,87.96,87.97,87.56,87.61,19336.0,86.8045,86.8144,86.4098,86.4591,19336.0
2024-09-04 15:35:00,87.69,87.89,87.64,87.88,3670.0,86.5381,86.7354,86.4887,86.7256,3670.0
2024-09-04 15:40:00,87.88,88.16,87.84,88.1,21869.0,86.7256,87.0019,86.6861,86.9427,21869.0
2024-09-04 15:45:00,88.08,88.16,88.03,88.13,9484.0,86.9229,87.0019,86.8736,86.9723,9484.0
2024-09-04 15:50:00,88.12,88.32,87.98,88.08,45013.0,86.9624,87.1598,86.8243,86.9229,45013.0
2024-09-04 15:55:00,88.06,88.42,88.03,88.09,48242.0,86.9032,87.2585,86.8736,86.9328,48242.0
2024-09-05 09:30:00,88.66,88.9,87.57,87.59,146516.0,87.4953,87.7322,86.4196,86.4394,146516.0
2024-09-05 09:35:00,87.57,87.69,87.23,87.27,85572.0,86.4196,86.5381,86.0841,86.1236,85572.0
2024-09-05 09:40:00,87.28,87.89,87.23,87.82,55390.0,86.1335,86.7354,86.0841,86.6664,55390.0
2024-09-05 09:45:00,87.86,87.95,87.49,87.55,66399.0,86.7058,86.7946,86.3407,86.3999,66399.0
2024-09-05 09:50:00,87.63,87.68,87.47,87.56,39672.0,86.4789,86.5282,86.321,86.4098,39672.0
2024-09-05 09:55:00,87.53,87.72,87.42,87.54,28648.0,86.3802,86.5677,86.2716,86.39,28648.0
2024-09-05 10:00:00,87.55,88.3,87.55,88.2,86732.0,86.3999,87.1401,86.3999,87.0414,86732.0
2024-09-05 10:05:00,88.19,88.34,88.04,88.04,34119.0,87.0315,87.1795,86.8835,86.8835,34119.0
2024-09-05 10:10:00,88.07,88.14,87.54,87.7,30647.0,86.9131,86.9822,86.39,86.5479,30647.0
2024-09-05 10:15:00,87.62,87.87,87.57,87.86,31155.0,86.469,86.7157,86.4196,86.7058,31155.0
2024-09-05 10:20:00,87.9,88.1,87.85,88.08,23878.0,86.7453,86.9427,86.696,86.9229,23878.0
2024-09-05 10:25:00,88.12,88.21,87.94,87.94,16744.0,86.9624,87.0512,86.7848,86.7848,16744.0
2024-09-05 10:30:00,87.95,88.18,87.95,88.05,11013.0,86.7946,87.0216,86.7946,86.8933,11013.0
2024-09-05 10:35:00,87.98,88.04,87.86,87.87,8200.0,86.8243,86.8835,86.7058,86.7157,8200.0
2024-09-05 10:40:00,87.76,87.9,87.62,87.62,27236.0,86.6071,86.7453,86.469,86.469,27236.0
2024-09-05 10:45:00,87.63,87.63,87.09,87.09,48716.0,86.4789,86.4789,85.9459,85.9459,48716.0
2024-09-05 10:50:00,87.02,87.07,86.89,86.94,71349.0,85.8769,85.9262,85.7486,85.7979,71349.0
2024-09-05 10:55:00,87.07,87.25,87.0,87.01,49293.0,85.9262,86.1038,85.8571,85.867,49293.0
2024-09-05 11:00:00,87.06,87.06,86.6,87.0,51835.0,85.9163,85.9163,85.4624,85.8571,51835.0
2024-09-05 11:05:00,87.01,87.17,86.91,87.05,53286.0,85.867,86.0249,85.7683,85.9065,53286.0
2024-09-05 11:10:00,87.01,87.01,86.32,86.4,56699.0,85.867,85.867,85.1861,85.265,56699.0
2024-09-05 11:15:00,86.4,86.6,86.36,86.43,33023.0,85.265,85.4624,85.2255,85.2946,33023.0
2024-09-05 11:20:00,86.53,86.55,86.17,86.21,50525.0,85.3933,85.413,85.038,85.0775,50525.0
2024-09-05 11:25:00,86.24,86.28,85.94,86.01,57106.0,85.1071,85.1466,84.8111,84.8801,57106.0
2024-09-05 11:30:00,85.99,86.13,85.83,85.92,27790.0,84.8604,84.9986,84.7025,84.7913,27790.0
2024-09-05 11:35:00,85.9,86.16,85.87,85.9,34786.0,84.7716,85.0282,84.742,84.7716,34786.0
2024-09-05 11:40:00,85.95,85.95,85.69,85.71,18060.0,84.8209,84.8209,84.5643,84.5841,18060.0
2024-09-05 11:45:00,85.77,85.92,85.7,85.92,30273.0,84.6433,84.7913,84.5742,84.7913,30273.0
2024-09-05 11:50:00,85.88,85.94,85.67,85.67,22920.0,84.7518,84.8111,84.5446,84.5446,22920.0
2024-09-05 11:55:00,85.71,85.84,85.62,85.67,23761.0,84.5841,84.7124,84.4953,84.5446,23761.0
2024-09-05 12:00:00,85.6,85.89,85.59,85.81,41890.0,84.4755,84.7617,84.4657,84.6828,41890.0
2024-09-05 12:05:00,85.81,85.93,85.76,85.86,10400.0,84.6828,84.8012,84.6334,84.7321,10400.0
2024-09-05 12:10:00,85.82,85.82,85.46,85.57,19574.0,84.6926,84.6926,84.3374,84.4459,19574.0
2024-09-05 12:15:00,85.57,85.57,85.2,85.44,32369.0,84.4459,84.4459,84.0808,84.3176,32369.0
2024-09-05 12:20:00,85.43,85.71,85.41,85.7,13858.0,84.3078,84.5841,84.288,84.5742,13858.0
2024-09-05 12:25:00,85.74,85.83,85.68,85.82,16842.0,84.6137,84.7025,84.5545,84.6926,16842.0
2024-09-05 12:30:00,85.8,85.85,85.67,85.83,20007.0,84.6729,84.7222,84.5446,84.7025,20007.0
2024-09-05 12:35:00,85.86,85.94,85.77,85.77,7437.0,84.7321,84.8111,84.6433,84.6433,7437.0
2024-09-05 12:40:00,85.81,86.0,85.81,85.97,19491.0,84.6828,84.8703,84.6828,84.8407,19491.0
2024-09-05 12:45:00,85.97,85.99,85.86,85.96,14141.0,84.8407,84.8604,84.7321,84.8308,14141.0
2024-09-05 12:50:00,85.95,86.1,85.95,86.04,13754.0,84.8209,84.969,84.8209,84.9097,13754.0
2024-09-05 12:55:00,86.11,86.41,86.09,86.23,15907.0,84.9788,85.2749,84.9591,85.0972,15907.0
2024-09-05 13:00:00,86.22,86.32,86.13,86.16,10556.0,85.0874,85.1861,84.9986,85.0282,10556.0
2024-09-05 13:05:00,86.13,86.17,85.97,86.16,5874.0,84.9986,85.038,84.8407,85.0282,5874.0
2024-09-05 13:10:00,86.13,86.26,86.13,86.18,8502.0,84.9986,85.1268,84.9986,85.0479,8502.0
2024-09-05 13:15:00,86.17,86.21,85.88,86.2,16404.0,85.038,85.0775,84.7518,85.0676,16404.0
2024-09-05 13:20:00,86.11,86.17,86.08,86.14,2956.0,84.9788,85.038,84.9492,85.0084,2956.0
2024-09-05 13:25:00,86.21,86.22,85.96,85.96,4770.0,85.0775,85.0874,84.8308,84.8308,4770.0
2024-09-05 13:30:00,85.97,86.01,85.9,85.99,4220.0,84.8407,84.8801,84.7716,84.8604,4220.0
2024-09-05 13:35:00,86.15,86.48,86.12,86.33,8270.0,85.0183,85.344,84.9887,85.1959,8270.0
2024-09-05 13:40:00,86.34,86.79,86.33,86.79,17442.0,85.2058,85.6499,85.1959,85.6499,17442.0
2024-09-05 13:45:00,86.79,87.13,86.73,87.02,55727.0,85.6499,85.9854,85.5907,85.8769,55727.0
2024-09-05 13:50:00,86.95,87.11,86.92,86.92,9549.0,85.8078,85.9657,85.7782,85.7782,9549.0
2024-09-05 13:55:00,86.92,87.18,86.92,87.18,34113.0,85.7782,86.0348,85.7782,86.0348,34113.0
2024-09-05 14:00:00,87.2,87.25,87.03,87.16,21577.0,86.0545,86.1038,85.8867,86.015,21577.0
2024-09-05 14:05:00,87.17,87.31,87.16,87.22,15633.0,86.0249,86.1631,86.015,86.0742,15633.0
2024-09-05 14:10:00,87.24,87.3,87.12,87.12,14817.0,86.094,86.1532,85.9756,85.9756,14817.0
2024-09-05 14:15:00,87.08,87.32,87.07,87.24,14631.0,85.9361,86.1729,85.9262,86.094,14631.0
2024-09-05 14:20:00,87.24,87.24,87.12,87.12,3934.0,86.094,86.094,85.9756,85.9756,3934.0
2024-09-05 14:25:00,87.1,87.1,86.96,86.98,6090.0,85.9558,85.9558,85.8177,85.8374,6090.0
2024-09-05 14:30:00,87.0,87.28,87.0,87.23,12481.0,85.8571,86.1335,85.8571,86.0841,12481.0
2024-09-05 14:35:00,87.22,87.35,87.17,87.26,3915.0,86.0742,86.2025,86.0249,86.1137,3915.0
2024-09-05 14:40:00,87.27,87.27,87.11,87.22,4960.0,86.1236,86.1236,85.9657,86.0742,4960.0
2024-09-05 14:45:00,87.23,87.39,87.23,87.39,11204.0,86.0841,86.242,86.0841,86.242,11204.0
2024-09-05 14:50:00,87.4,87.5,87.29,87.34,12321.0,86.2519,86.3506,86.1433,86.1927,12321.0
2024-09-05 14:55:00,87.3,87.31,87.08,87.1,5494.0,86.1532,86.1631,85.9361,85.9558,5494.0
2024-09-05 15:00:00,87.02,87.08,86.94,87.08,11331.0,85.8769,85.9361,85.7979,85.9361,11331.0
2024-09-05 15:05:00,87.05,87.05,86.93,86.95,3960.0,85.9065,85.9065,85.788,85.8078,3960.0
2024-09-05 15:10:00,86.93,86.93,86.77,86.78,6266.0,85.788,85.788,85.6301,85.64,6266.0
2024-09-05 15:15:00,86.8,86.8,86.31,86.47,27342.0,85.6598,85.6598,85.1762,85.3341,27342.0
2024-09-05 15:20:00,86.43,86.54,86.33,86.54,9335.0,85.2946,85.4032,85.1959,85.4032,9335.0
2024-09-05 15:25:00,86.53,86.67,86.49,86.67,9427.0,85.3933,85.5315,85.3538,85.5315,9427.0
2024-09-05 15:30:00,86.66,87.11,86.66,87.1,27659.0,85.5216,85.9657,85.5216,85.9558,27659.0
2024-09-05 15:35:00,87.08,87.08,86.67,86.69,19275.0,85.9361,85.9361,85.5315,85.5512,19275.0
2024-09-05 15:40:00,86.63,86.63,86.3,86.39,13509.0,85.492,85.492,85.1663,85.2551,13509.0
2024-09-05 15:45:00,86.38,86.61,86.3,86.61,20017.0,85.2453,85.4723,85.1663,85.4723,20017.0
2024-09-05 15:50:00,86.61,86.67,86.32,86.48,71509.0,85.4723,85.5315,85.1861,85.344,71509.0
2024-09-05 15:55:00,86.44,86.8,86.37,86.8,40946.0,85.3045,85.6598,85.2354,85.6598,40946.0
2024-09-06 09:30:00,87.05,88.05,86.8,88.04,122057.0,85.9065,86.8933,85.6598,86.8835,122057.0
2024-09-06 09:35:00,88.01,88.19,87.57,87.59,88335.0,86.8539,87.0315,86.4196,86.4394,88335.0
2024-09-06 09:40:00,87.55,88.09,87.39,87.93,81478.0,86.3999,86.9328,86.242,86.7749,81478.0
2024-09-06 09:45:00,88.05,88.34,87.84,88.11,80140.0,86.8933,87.1795,86.6861,86.9525,80140.0
2024-09-06 09:50:00,88.13,88.25,87.69,87.69,49743.0,86.9723,87.0907,86.5381,86.5381,49743.0
2024-09-06 09:55:00,87.7,87.86,87.45,87.58,50190.0,86.5479,86.7058,86.3012,86.4295,50190.0
2024-09-06 10:00:00,87.59,87.62,87.22,87.23,58000.0,86.4394,86.469,86.0742,86.0841,58000.0
2024-09-06 10:05:00,87.3,87.34,86.8,86.89,63218.0,86.1532,86.1927,85.6598,85.7486,63218.0
2024-09-06 10:10:00,86.85,87.06,86.7,86.89,41218.0,85.7091,85.9163,85.5611,85.7486,41218.0
2024-09-06 10:15:00,86.91,86.95,86.41,86.64,46869.0,85.7683,85.8078,85.2749,85.5019,46869.0
2024-09-06 10:20:00,86.72,86.72,86.17,86.2,44469.0,85.5808,85.5808,85.038,85.0676,44469.0
2024-09-06 10:25:00,86.18,86.19,85.7,85.8,28744.0,85.0479,85.0578,84.5742,84.6729,28744.0
2024-09-06 10:30:00,85.82,85.94,85.5,85.54,87660.0,84.6926,84.8111,84.3768,84.4163,87660.0
2024-09-06 10:35:00,85.59,85.59,85.21,85.45,96081.0,84.4657,84.4657,84.0906,84.3275,96081.0
2024-09-06 10:40:00,85.55,85.57,84.98,85.01,57716.0,84.4262,84.4459,83.8637,83.8933,57716.0
2024-09-06 10:45:00,84.99,85.28,84.96,85.18,53200.0,83.8735,84.1597,83.8439,84.061,53200.0
2024-09-06 10:50:00,85.14,85.15,84.79,84.8,65524.0,84.0216,84.0314,83.6762,83.686,65524.0
2024-09-06 10:55:00,84.83,84.95,84.72,84.9,60866.0,83.7156,83.8341,83.6071,83.7847,60866.0
2024-09-06 11:00:00,84.9,86.59,84.87,85.73,184230.0,83.7847,85.4525,83.7551,84.6038,184230.0
2024-09-06 11:05:00,85.65,85.91,85.01,85.01,75223.0,84.5249,84.7814,83.8933,83.8933,75223.0
2024-09-06 11:10:00,85.05,85.15,84.59,84.64,58576.0,83.9327,84.0314,83.4788,83.5281,58576.0
2024-09-06 11:15:00,84.65,84.76,84.24,84.42,26974.0,83.538,83.6466,83.1334,83.311,26974.0
2024-09-06 11:20:00,84.41,84.72,84.36,84.59,47469.0,83.3012,83.6071,83.2518,83.4788,47469.0
2024-09-06 11:25:00,84.51,84.63,84.32,84.48,16016.0,83.3998,83.5183,83.2123,83.3702,16016.0
2024-09-06 11:30:00,84.48,84.97,84.4,84.71,41801.0,83.3702,83.8538,83.2913,83.5972,41801.0
2024-09-06 11:35:00,84.64,84.75,84.4,84.63,8254.0,83.5281,83.6367,83.2913,83.5183,8254.0
2024-09-06 11:40:00,84.44,84.59,84.32,84.43,6800.0,83.3308,83.4788,83.2123,83.3209,6800.0
2024-09-06 11:45:00,84.43,84.43,84.07,84.38,12701.0,83.3209,83.3209,82.9656,83.2715,12701.0
2024-09-06 11:50:00,84.2,84.27,84.07,84.27,15120.0,83.0939,83.163,82.9656,83.163,15120.0
2024-09-06 11:55:00,84.3,84.46,84.3,84.33,14933.0,83.1926,83.3505,83.1926,83.2222,14933.0
2024-09-06 12:00:00,84.24,84.46,84.19,84.4,16708.0,83.1334,83.3505,83.084,83.2913,16708.0
2024-09-06 12:05:00,84.43,84.59,84.26,84.33,17160.0,83.3209,83.4788,83.1531,83.2222,17160.0
2024-09-06 12:10:00,84.3,84.45,84.25,84.45,9270.0,83.1926,83.3406,83.1433,83.3406,9270.0
2024-09-06 12:15:00,84.35,84.35,84.1,84.12,4705.0,83.2419,83.2419,82.9952,83.015,4705.0
2024-09-06 12:20:00,84.12,84.23,84.03,84.2,17099.0,83.015,83.1235,82.9261,83.0939,17099.0
2024-09-06 12:25:00,84.22,84.29,83.85,83.87,19181.0,83.1136,83.1827,82.7485,82.7682,19181.0
2024-09-06 12:30:00,83.88,84.24,83.88,84.24,28660.0,82.7781,83.1334,82.7781,83.1334,28660.0
2024-09-06 12:35:00,84.3,84.5,84.09,84.13,21203.0,83.1926,83.39,82.9854,83.0248,21203.0
2024-09-06 12:40:00,84.15,84.38,84.08,84.38,8136.0,83.0446,83.2715,82.9755,83.2715,8136.0
2024-09-06 12:45:00,84.32,84.32,83.9,83.99,27017.0,83.2123,83.2123,82.7979,82.8867,27017.0
2024-09-06 12:50:00,84.04,84.1,83.9,84.1,9718.0,82.936,82.9952,82.7979,82.9952,9718.0
2024-09-06 12:55:00,84.1,84.32,84.04,84.2,29327.0,82.9952,83.2123,82.936,83.0939,29327.0
2024-09-06 13:00:00,84.22,84.36,84.11,84.36,14253.0,83.1136,83.2518,83.0051,83.2518,14253.0
2024-09-06 13:05:00,84.3,84.62,84.22,84.59,14217.0,83.1926,83.5084,83.1136,83.4788,14217.0
2024-09-06 13:10:00,84.57,84.73,84.55,84.66,16712.0,83.459,83.6169,83.4393,83.5479,16712.0
2024-09-06 13:15:00,84.63,84.66,84.46,84.5,14738.0,83.5183,83.5479,83.3505,83.39,14738.0
2024-09-06 13:20:00,84.48,84.78,84.48,84.75,10946.0,83.3702,83.6663,83.3702,83.6367,10946.0
2024-09-06 13:25:00,84.75,84.76,84.38,84.39,21460.0,83.6367,83.6466,83.2715,83.2814,21460.0
2024-09-06 13:30:00,84.38,84.39,84.28,84.35,7451.0,83.2715,83.2814,83.1729,83.2419,7451.0
2024-09-06 13:35:00,84.27,84.27,84.11,84.16,12516.0,83.163,83.163,83.0051,83.0544,12516.0
2024-09-06 13:40:00,84.18,84.21,84.05,84.09,4941.0,83.0742,83.1038,82.9459,82.9854,4941.0
2024-09-06 13:45:00,84.16,84.17,83.98,84.02,4448.0,83.0544,83.0643,82.8768,82.9163,4448.0
2024-09-06 13:50:00,84.08,84.31,84.08,84.25,1200.0,82.9755,83.2025,82.9755,83.1433,1200.0
2024-09-06 13:55:00,84.34,84.54,84.32,84.36,39276.0,83.2321,83.4294,83.2123,83.2518,39276.0
2024-09-06 14:00:00,84.35,84.42,84.0,84.01,28713.0,83.2419,83.311,82.8965,82.9064,28713.0
2024-09-06 14:05:00,84.02,84.07,83.98,84.0,2479.0,82.9163,82.9656,82.8768,82.8965,2479.0
2024-09-06 14:10:00,84.06,84.24,84.05,84.09,7304.0,82.9557,83.1334,82.9459,82.9854,7304.0
2024-09-06 14:15:00,84.12,84.23,83.99,83.99,9834.0,83.015,83.1235,82.8867,82.8867,9834.0
2024-09-06 14:20:00,84.06,84.13,83.87,83.89,14006.0,82.9557,83.0248,82.7682,82.788,14006.0
2024-09-06 14:25:00,84.02,84.1,83.87,84.08,11041.0,82.9163,82.9952,82.7682,82.9755,11041.0
2024-09-06 14:30:00,84.07,84.16,83.87,83.9,15789.0,82.9656,83.0544,82.7682,82.7979,15789.0
2024-09-06 14:35:00,83.93,83.93,83.72,83.82,14443.0,82.8275,82.8275,82.6202,82.7189,14443.0
2024-09-06 14:40:00,83.9,83.96,83.86,83.96,6520.0,82.7979,82.8571,82.7584,82.8571,6520.0
2024-09-06 14:45:00,83.87,83.92,83.81,83.83,5881.0,82.7682,82.8176,82.709,82.7288,5881.0
2024-09-06 14:50:00,84.01,84.01,83.8,84.0,13234.0,82.9064,82.9064,82.6992,82.8965,13234.0
2024-09-06 14:55:00,84.05,84.23,84.05,84.23,19870.0,82.9459,83.1235,82.9459,83.1235,19870.0
2024-09-06 15:00:00,84.22,84.41,84.22,84.37,28734.0,83.1136,83.3012,83.1136,83.2617,28734.0
2024-09-06 15:05:00,84.34,84.57,84.34,84.5,23865.0,83.2321,83.459,83.2321,83.39,23865.0
2024-09-06 15:10:00,84.51,84.6,84.36,84.44,7925.0,83.3998,83.4887,83.2518,83.3308,7925.0
2024-09-06 15:15:00,84.59,84.59,84.35,84.35,5349.0,83.4788,83.4788,83.2419,83.2419,5349.0
2024-09-06 15:20:00,84.48,84.6,84.45,84.56,17296.0,83.3702,83.4887,83.3406,83.4492,17296.0
2024-09-06 15:25:00,84.6,84.69,84.44,84.44,13750.0,83.4887,83.5775,83.3308,83.3308,13750.0
2024-09-06 15:30:00,84.43,84.57,84.28,84.28,13503.0,83.3209,83.459,83.1729,83.1729,13503.0
2024-09-06 15:35:00,84.3,84.3,84.03,84.09,10200.0,83.1926,83.1926,82.9261,82.9854,10200.0
2024-09-06 15:40:00,84.04,84.2,84.02,84.19,20503.0,82.936,83.0939,82.9163,83.084,20503.0
2024-09-06 15:45:00,84.12,84.49,84.12,84.44,33336.0,83.015,83.3801,83.015,83.3308,33336.0
2024-09-06 15:50:00,84.47,84.54,83.85,84.12,91170.0,83.3604,83.4294,82.7485,83.015,91170.0
2024-09-06 15:55:00,84.13,84.21,83.9,84.14,62282.0,83.0248,83.1038,82.7979,83.0347,62282.0
2024-09-09 09:30:00,85.93,86.0,85.19,85.39,188458.0,84.8012,84.8703,84.0709,84.2683,188458.0
2024-09-09 09:35:00,85.39,85.94,85.28,85.61,106799.0,84.2683,84.8111,84.1597,84.4854,106799.0
2024-09-09 09:40:00,85.66,85.7,85.47,85.68,88408.0,84.5347,84.5742,84.3472,84.5545,88408.0
2024-09-09 09:45:00,85.7,86.03,85.4,85.99,76980.0,84.5742,84.8999,84.2781,84.8604,76980.0
2024-09-09 09:50:00,85.99,86.2,85.75,86.2,41204.0,84.8604,85.0676,84.6235,85.0676,41204.0
2024-09-09 09:55:00,86.21,86.21,85.94,85.97,37418.0,85.0775,85.0775,84.8111,84.8407,37418.0
2024-09-09 10:00:00,85.99,86.21,85.87,86.19,33629.0,84.8604,85.0775,84.742,85.0578,33629.0
2024-09-09 10:05:00,86.23,86.58,86.18,86.47,43476.0,85.0972,85.4426,85.0479,85.3341,43476.0
2024-09-09 10:10:00,86.49,86.83,86.47,86.67,48317.0,85.3538,85.6894,85.3341,85.5315,48317.0
2024-09-09 10:15:00,86.7,86.86,86.59,86.64,42280.0,85.5611,85.719,85.4525,85.5019,42280.0
2024-09-09 10:20:00,86.67,86.89,86.45,86.52,42749.0,85.5315,85.7486,85.3144,85.3834,42749.0
2024-09-09 10:25:00,86.52,86.78,86.51,86.51,14821.0,85.3834,85.64,85.3736,85.3736,14821.0
2024-09-09 10:30:00,86.52,86.52,86.33,86.39,38680.0,85.3834,85.3834,85.1959,85.2551,38680.0
2024-09-09 10:35:00,86.4,86.68,86.34,86.6,25332.0,85.265,85.5413,85.2058,85.4624,25332.0
2024-09-09 10:40:00,86.61,86.65,86.33,86.42,23127.0,85.4723,85.5117,85.1959,85.2847,23127.0
2024-09-09 10:45:00,86.32,86.62,86.26,86.62,31504.0,85.1861,85.4821,85.1268,85.4821,31504.0
2024-09-09 10:50:00,86.59,86.65,86.41,86.53,22336.0,85.4525,85.5117,85.2749,85.3933,22336.0
2024-09-09 10:55:00,86.59,86.61,86.33,86.33,38007.0,85.4525,85.4723,85.1959,85.1959,38007.0
2024-09-09 11:00:00,86.31,86.61,86.26,86.39,33528.0,85.1762,85.4723,85.1268,85.2551,33528.0
2024-09-09 11:05:00,86.4,86.63,86.38,86.63,16087.0,85.265,85.492,85.2453,85.492,16087.0
2024-09-09 11:10:00,86.52,86.52,86.24,86.25,28671.0,85.3834,85.3834,85.1071,85.117,28671.0
2024-09-09 11:15:00,86.15,86.16,85.98,86.0,22665.0,85.0183,85.0282,84.8505,84.8703,22665.0
2024-09-09 11:20:00,86.03,86.39,86.03,86.38,18778.0,84.8999,85.2551,84.8999,85.2453,18778.0
2024-09-09 11:25:00,86.35,86.63,86.23,86.6,20131.0,85.2157,85.492,85.0972,85.4624,20131.0
2024-09-09 11:30:00,86.67,87.23,86.66,87.06,42621.0,85.5315,86.0841,85.5216,85.9163,42621.0
2024-09-09 11:35:00,87.02,87.32,86.96,87.31,13854.0,85.8769,86.1729,85.8177,86.1631,13854.0
2024-09-09 11:40:00,87.31,87.46,87.2,87.4,19065.0,86.1631,86.3111,86.0545,86.2519,19065.0
2024-09-09 11:45:00,87.43,87.58,87.39,87.57,21791.0,86.2815,86.4295,86.242,86.4196,21791.0
2024-09-09 11:50:00,87.56,87.63,87.48,87.61,12840.0,86.4098,86.4789,86.3308,86.4591,12840.0
2024-09-09 11:55:00,87.58,87.58,87.33,87.4,26543.0,86.4295,86.4295,86.1828,86.2519,26543.0
2024-09-09 12:00:00,87.31,87.7,87.31,87.63,17060.0,86.1631,86.5479,86.1631,86.4789,17060.0
2024-09-09 12:05:00,87.63,87.69,87.52,87.61,21700.0,86.4789,86.5381,86.3703,86.4591,21700.0
2024-09-09 12:10:00,87.7,87.75,87.64,87.75,8773.0,86.5479,86.5973,86.4887,86.5973,8773.0
2024-09-09 12:15:00,87.74,87.81,87.68,87.81,13735.0,86.5874,86.6565,86.5282,86.6565,13735.0
2024-09-09 12:20:00,87.8,87.84,87.74,87.84,8659.0,86.6466,86.6861,86.5874,86.6861,8659.0
2024-09-09 12:25:00,87.79,87.98,87.79,87.92,12282.0,86.6368,86.8243,86.6368,86.765,12282.0
2024-09-09 12:30:00,87.92,87.98,87.85,87.89,15252.0,86.765,86.8243,86.696,86.7354,15252.0
2024-09-09 12:35:00,87.95,88.02,87.8,87.92,16104.0,86.7946,86.8637,86.6466,86.765,16104.0
2024-09-09 12:40:00,87.94,88.11,87.92,88.0,18771.0,86.7848,86.9525,86.765,86.844,18771.0
2024-09-09 12:45:00,88.07,88.15,87.98,87.99,11168.0,86.9131,86.992,86.8243,86.8341,11168.0
2024-09-09 12:50:00,87.99,87.99,87.87,87.87,8236.0,86.8341,86.8341,86.7157,86.7157,8236.0
2024-09-09 12:55:00,87.89,88.11,87.89,88.06,13693.0,86.7354,86.9525,86.7354,86.9032,13693.0
2024-09-09 13:00:00,88.06,88.06,87.88,87.89,4912.0,86.9032,86.9032,86.7256,86.7354,4912.0
2024-09-09 13:05:00,87.89,87.96,87.85,87.96,18268.0,86.7354,86.8045,86.696,86.8045,18268.0
2024-09-09 13:10:00,87.94,87.95,87.78,87.81,5993.0,86.7848,86.7946,86.6269,86.6565,5993.0
2024-09-09 13:15:00,87.78,87.79,87.72,87.77,25195.0,86.6269,86.6368,86.5677,86.617,25195.0
2024-09-09 13:20:00,87.76,87.76,87.6,87.66,19766.0,86.6071,86.6071,86.4492,86.5085,19766.0
2024-09-09 13:25:00,87.68,87.75,87.64,87.69,23946.0,86.5282,86.5973,86.4887,86.5381,23946.0
2024-09-09 13:30:00,87.64,87.64,87.37,87.44,13123.0,86.4887,86.4887,86.2223,86.2913,13123.0
2024-09-09 13:35:00,87.43,87.63,87.43,87.63,9300.0,86.2815,86.4789,86.2815,86.4789,9300.0
2024-09-09 13:40:00,87.68,87.73,87.15,87.15,17278.0,86.5282,86.5775,86.0052,86.0052,17278.0
2024-09-09 13:45:00,87.11,87.4,87.09,87.38,15390.0,85.9657,86.2519,85.9459,86.2321,15390.0
2024-09-09 13:50:00,87.36,87.36,87.12,87.23,11940.0,86.2124,86.2124,85.9756,86.0841,11940.0
2024-09-09 13:55:00,87.15,87.16,86.86,86.87,27246.0,86.0052,86.015,85.719,85.7288,27246.0
2024-09-09 14:00:00,86.92,86.95,86.72,86.79,19509.0,85.7782,85.8078,85.5808,85.6499,19509.0
2024-09-09 14:05:00,86.79,86.83,86.67,86.69,13658.0,85.6499,85.6894,85.5315,85.5512,13658.0
2024-09-09 14:10:00,86.67,86.8,86.67,86.75,10422.0,85.5315,85.6598,85.5315,85.6104,10422.0
2024-09-09 14:15:00,86.77,86.98,86.7,86.93,23677.0,85.6301,85.8374,85.5611,85.788,23677.0
2024-09-09 14:20:00,86.91,87.01,86.82,86.99,19554.0,85.7683,85.867,85.6795,85.8473,19554.0
2024-09-09 14:25:00,87.0,87.03,86.77,86.82,19929.0,85.8571,85.8867,85.6301,85.6795,19929.0
2024-09-09 14:30:00,86.79,86.88,86.68,86.79,32926.0,85.6499,85.7387,85.5413,85.6499,32926.0
2024-09-09 14:35:00,86.79,86.81,86.44,86.46,28278.0,85.6499,85.6696,85.3045,85.3242,28278.0
2024-09-09 14:40:00,86.5,86.97,86.47,86.92,23650.0,85.3637,85.8275,85.3341,85.7782,23650.0
2024-09-09 14:45:00,86.94,86.94,86.77,86.85,24531.0,85.7979,85.7979,85.6301,85.7091,24531.0
2024-09-09 14:50:00,86.85,86.88,86.74,86.75,9342.0,85.7091,85.7387,85.6005,85.6104,9342.0
2024-09-09 14:55:00,86.73,86.78,86.69,86.73,9535.0,85.5907,85.64,85.5512,85.5907,9535.0
2024-09-09 15:00:00,86.64,86.77,86.6,86.61,14568.0,85.5019,85.6301,85.4624,85.4723,14568.0
2024-09-09 15:05:00,86.62,86.82,86.62,86.77,7527.0,85.4821,85.6795,85.4821,85.6301,7527.0
2024-09-09 15:10:00,86.77,86.78,86.65,86.68,16886.0,85.6301,85.64,85.5117,85.5413,16886.0
2024-09-09 15:15:00,86.69,86.82,86.66,86.66,9057.0,85.5512,85.6795,85.5216,85.5216,9057.0
2024-09-09 15:20:00,86.61,86.61,86.44,86.58,14451.0,85.4723,85.4723,85.3045,85.4426,14451.0
2024-09-09 15:25:00,86.54,86.87,86.51,86.86,8330.0,85.4032,85.7288,85.3736,85.719,8330.0
2024-09-09 15:30:00,86.87,87.0,86.8,86.9,19379.0,85.7288,85.8571,85.6598,85.7584,19379.0
2024-09-09 15:35:00,86.9,87.15,86.84,86.94,20234.0,85.7584,86.0052,85.6992,85.7979,20234.0
2024-09-09 15:40:00,86.95,87.2,86.94,87.11,16557.0,85.8078,86.0545,85.7979,85.9657,16557.0
2024-09-09 15:45:00,87.07,87.07,86.83,86.86,11497.0,85.9262,85.9262,85.6894,85.719,11497.0
2024-09-09 15:50:00,86.87,86.97,86.64,86.92,35080.0,85.7288,85.8275,85.5019,85.7782,35080.0
2024-09-09 15:55:00,86.92,87.12,86.85,87.0,54478.0,85.7782,85.9756,85.7091,85.8571,54478.0
2024-09-10 09:30:00,87.63,87.68,86.41,86.67,208613.0,86.4789,86.5282,85.2749,85.5315,208613.0
2024-09-10 09:35:00,86.62,87.11,86.49,86.84,120089.0,85.4821,85.9657,85.3538,85.6992,120089.0
2024-09-10 09:40:00,86.91,87.16,86.86,86.99,52550.0,85.7683,86.015,85.719,85.8473,52550.0
2024-09-10 09:45:00,87.07,87.09,86.43,86.58,66852.0,85.9262,85.9459,85.2946,85.4426,66852.0
2024-09-10 09:50:00,86.54,86.81,86.51,86.64,30994.0,85.4032,85.6696,85.3736,85.5019,30994.0
2024-09-10 09:55:00,86.54,86.61,86.33,86.43,42204.0,85.4032,85.4723,85.1959,85.2946,42204.0
2024-09-10 10:00:00,86.38,86.46,86.15,86.31,71008.0,85.2453,85.3242,85.0183,85.1762,71008.0
2024-09-10 10:05:00,86.23,86.24,85.81,86.1,89229.0,85.0972,85.1071,84.6828,84.969,89229.0
2024-09-10 10:10:00,86.0,86.04,85.37,85.44,115010.0,84.8703,84.9097,84.2485,84.3176,115010.0
2024-09-10 10:15:00,85.44,85.6,85.25,85.53,62089.0,84.3176,84.4755,84.1301,84.4064,62089.0
2024-09-10 10:20:00,85.52,85.61,85.29,85.4,43147.0,84.3966,84.4854,84.1696,84.2781,43147.0
2024-09-10 10:25:00,85.4,85.84,85.38,85.74,47266.0,84.2781,84.7124,84.2584,84.6137,47266.0
2024-09-10 10:30:00,85.75,85.83,85.42,85.43,57069.0,84.6235,84.7025,84.2979,84.3078,57069.0
2024-09-10 10:35:00,85.44,85.83,85.38,85.83,46281.0,84.3176,84.7025,84.2584,84.7025,46281.0
2024-09-10 10:40:00,85.81,85.88,85.55,85.69,16139.0,84.6828,84.7518,84.4262,84.5643,16139.0
2024-09-10 10:45:00,85.71,86.01,85.63,85.98,28426.0,84.5841,84.8801,84.5051,84.8505,28426.0
2024-09-10 10:50:00,85.99,86.0,85.63,85.72,38546.0,84.8604,84.8703,84.5051,84.5939,38546.0
2024-09-10 10:55:00,85.73,85.82,85.59,85.81,21069.0,84.6038,84.6926,84.4657,84.6828,21069.0
2024-09-10 11:00:00,85.83,85.96,85.69,85.94,11766.0,84.7025,84.8308,84.5643,84.8111,11766.0
2024-09-10 11:05:00,85.84,86.19,85.79,86.16,23886.0,84.7124,85.0578,84.663,85.0282,23886.0
2024-09-10 11:10:00,86.25,86.37,86.09,86.12,26118.0,85.117,85.2354,84.9591,84.9887,26118.0
2024-09-10 11:15:00,86.16,86.25,86.04,86.04,13290.0,85.0282,85.117,84.9097,84.9097,13290.0
2024-09-10 11:20:00,86.04,86.17,86.0,86.17,5230.0,84.9097,85.038,84.8703,85.038,5230.0
2024-09-10 11:25:00,86.22,86.29,86.12,86.13,16067.0,85.0874,85.1565,84.9887,84.9986,16067.0
2024-09-10 11:30:00,86.1,86.23,85.84,85.89,35378.0,84.969,85.0972,84.7124,84.7617,35378.0
2024-09-10 11:35:00,85.88,85.93,85.49,85.55,20250.0,84.7518,84.8012,84.367,84.4262,20250.0
2024-09-10 11:40:00,85.55,85.87,85.55,85.74,13317.0,84.4262,84.742,84.4262,84.6137,13317.0
2024-09-10 11:45:00,85.63,85.7,85.49,85.49,16157.0,84.5051,84.5742,84.367,84.367,16157.0
2024-09-10 11:50:00,85.46,85.46,85.04,85.16,28589.0,84.3374,84.3374,83.9229,84.0413,28589.0
2024-09-10 11:55:00,85.13,85.25,84.77,84.8,78525.0,84.0117,84.1301,83.6564,83.686,78525.0
2024-09-10 12:00:00,84.7,84.88,84.38,84.53,66833.0,83.5873,83.765,83.2715,83.4196,66833.0
2024-09-10 12:05:00,84.48,84.64,84.46,84.56,45539.0,83.3702,83.5281,83.3505,83.4492,45539.0
2024-09-10 12:10:00,84.56,84.7,84.48,84.48,12927.0,83.4492,83.5873,83.3702,83.3702,12927.0
2024-09-10 12:15:00,84.54,84.69,84.49,84.68,36393.0,83.4294,83.5775,83.3801,83.5676,36393.0
2024-09-10 12:20:00,84.72,84.81,84.59,84.77,19482.0,83.6071,83.6959,83.4788,83.6564,19482.0
2024-09-10 12:25:00,84.77,84.84,84.69,84.8,20540.0,83.6564,83.7255,83.5775,83.686,20540.0
2024-09-10 12:30:00,84.67,84.84,84.67,84.84,12174.0,83.5577,83.7255,83.5577,83.7255,12174.0
2024-09-10 12:35:00,84.83,85.02,84.78,84.89,30811.0,83.7156,83.9031,83.6663,83.7748,30811.0
2024-09-10 12:40:00,84.9,85.04,84.84,84.95,13306.0,83.7847,83.9229,83.7255,83.8341,13306.0
2024-09-10 12:45:00,84.96,85.11,84.82,85.11,18699.0,83.8439,83.992,83.7058,83.992,18699.0
2024-09-10 12:50:00,85.09,85.5,85.09,85.48,17096.0,83.9722,84.3768,83.9722,84.3571,17096.0
2024-09-10 12:55:00,85.49,85.51,85.24,85.24,22114.0,84.367,84.3867,84.1202,84.1202,22114.0
2024-09-10 13:00:00,85.23,85.36,85.17,85.3,19479.0,84.1104,84.2387,84.0512,84.1795,19479.0
2024-09-10 13:05:00,85.38,85.51,85.36,85.44,15144.0,84.2584,84.3867,84.2387,84.3176,15144.0
2024-09-10 13:10:00,85.49,85.75,85.49,85.73,36859.0,84.367,84.6235,84.367,84.6038,36859.0
2024-09-10 13:15:00,85.8,85.88,85.76,85.8,23010.0,84.6729,84.7518,84.6334,84.6729,23010.0
2024-09-10 13:20:00,85.83,85.9,85.66,85.85,33552.0,84.7025,84.7716,84.5347,84.7222,33552.0
2024-09-10 13:25:00,85.87,85.87,85.65,85.68,8221.0,84.742,84.742,84.5249,84.5545,8221.0
2024-09-10 13:30:00,85.66,85.89,85.66,85.85,15423.0,84.5347,84.7617,84.5347,84.7222,15423.0
2024-09-10 13:35:00,85.86,85.95,85.86,85.89,7156.0,84.7321,84.8209,84.7321,84.7617,7156.0
2024-09-10 13:40:00,85.96,86.03,85.96,86.02,5302.0,84.8308,84.8999,84.8308,84.89,5302.0
2024-09-10 13:45:00,85.98,86.01,85.74,85.74,15253.0,84.8505,84.8801,84.6137,84.6137,15253.0
2024-09-10 13:50:00,85.78,85.88,85.75,85.75,6664.0,84.6532,84.7518,84.6235,84.6235,6664.0
2024-09-10 13:55:00,85.8,85.86,85.79,85.86,4224.0,84.6729,84.7321,84.663,84.7321,4224.0
2024-09-10 14:00:00,85.85,86.05,85.85,86.0,10647.0,84.7222,84.9196,84.7222,84.8703,10647.0
2024-09-10 14:05:00,85.95,86.08,85.95,86.04,2226.0,84.8209,84.9492,84.8209,84.9097,2226.0
2024-09-10 14:10:00,86.09,86.1,85.88,85.94,8201.0,84.9591,84.969,84.7518,84.8111,8201.0
2024-09-10 14:15:00,85.96,86.1,85.96,86.04,4041.0,84.8308,84.969,84.8308,84.9097,4041.0
2024-09-10 14:20:00,86.03,86.14,85.85,86.14,6030.0,84.8999,85.0084,84.7222,85.0084,6030.0
2024-09-10 14:25:00,86.09,86.16,86.02,86.16,3223.0,84.9591,85.0282,84.89,85.0282,3223.0
2024-09-10 14:30:00,86.14,86.28,86.14,86.27,13378.0,85.0084,85.1466,85.0084,85.1367,13378.0
2024-09-10 14:35:00,86.33,86.35,86.19,86.26,12162.0,85.1959,85.2157,85.0578,85.1268,12162.0
2024-09-10 14:40:00,86.26,86.26,86.19,86.2,3125.0,85.1268,85.1268,85.0578,85.0676,3125.0
2024-09-10 14:45:00,86.24,86.27,86.2,86.21,9455.0,85.1071,85.1367,85.0676,85.0775,9455.0
2024-09-10 14:50:00,86.33,86.35,86.2,86.31,9851.0,85.1959,85.2157,85.0676,85.1762,9851.0
2024-09-10 14:55:00,86.34,86.38,86.29,86.36,5665.0,85.2058,85.2453,85.1565,85.2255,5665.0
2024-09-10 15:00:00,86.24,86.3,86.18,86.3,5251.0,85.1071,85.1663,85.0479,85.1663,5251.0
2024-09-10 15:05:00,86.29,86.33,86.24,86.29,7601.0,85.1565,85.1959,85.1071,85.1565,7601.0
2024-09-10 15:10:00,86.31,86.4,86.29,86.4,9274.0,85.1762,85.265,85.1565,85.265,9274.0
2024-09-10 15:15:00,86.39,86.39,86.32,86.35,4874.0,85.2551,85.2551,85.1861,85.2157,4874.0
2024-09-10 15:20:00,86.34,86.47,86.34,86.4,11676.0,85.2058,85.3341,85.2058,85.265,11676.0
2024-09-10 15:25:00,86.44,86.47,86.36,86.42,20356.0,85.3045,85.3341,85.2255,85.2847,20356.0
2024-09-10 15:30:00,86.42,86.42,86.22,86.28,28208.0,85.2847,85.2847,85.0874,85.1466,28208.0
2024-09-10 15:35:00,86.29,86.3,86.08,86.08,17109.0,85.1565,85.1663,84.9492,84.9492,17109.0
2024-09-10 15:40:00,86.08,86.21,86.08,86.17,13102.0,84.9492,85.0775,84.9492,85.038,13102.0
2024-09-10 15:45:00,86.15,86.36,86.12,86.19,17103.0,85.0183,85.2255,84.9887,85.0578,17103.0
2024-09-10 15:50:00,86.2,86.51,86.19,86.51,54246.0,85.0676,85.3736,85.0578,85.3736,54246.0
2024-09-10 15:55:00,86.53,86.57,86.37,86.45,52991.0,85.3933,85.4328,85.2354,85.3144,52991.0
2024-09-11 09:30:00,85.73,85.77,83.99,83.99,155911.0,84.6038,84.6433,82.8867,82.8867,155911.0
2024-09-11 09:35:00,83.97,84.21,83.8,83.89,130099.0,82.8669,83.1038,82.6992,82.788,130099.0
2024-09-11 09:40:00,83.9,83.93,83.57,83.84,47514.0,82.7979,82.8275,82.4722,82.7386,47514.0
2024-09-11 09:45:00,83.82,83.94,83.48,83.48,67536.0,82.7189,82.8373,82.3834,82.3834,67536.0
2024-09-11 09:50:00,83.48,83.66,83.34,83.54,49916.0,82.3834,82.561,82.2452,82.4426,49916.0
2024-09-11 09:55:00,83.51,83.58,83.15,83.21,66276.0,82.413,82.4821,82.0577,82.1169,66276.0
2024-09-11 10:00:00,83.18,83.37,82.75,82.78,94817.0,82.0873,82.2748,81.663,81.6926,94817.0
2024-09-11 10:05:00,82.79,82.94,82.62,82.9,50064.0,81.7024,81.8505,81.5347,81.811,50064.0
2024-09-11 10:10:00,82.85,82.91,82.21,82.23,80013.0,81.7616,81.8209,81.1301,81.1498,80013.0
2024-09-11 10:15:00,82.2,82.45,82.09,82.1,53542.0,81.1202,81.3669,81.0116,81.0215,53542.0
2024-09-11 10:20:00,82.15,82.38,81.96,82.06,68974.0,81.0708,81.2978,80.8833,80.982,68974.0
2024-09-11 10:25:00,82.02,82.17,81.85,81.93,52399.0,80.9425,81.0906,80.7748,80.8537,52399.0
2024-09-11 10:30:00,81.92,81.96,81.68,81.92,77802.0,80.8439,80.8833,80.607,80.8439,77802.0
2024-09-11 10:35:00,81.93,82.24,81.92,82.24,57337.0,80.8537,81.1597,80.8439,81.1597,57337.0
2024-09-11 10:40:00,82.21,82.21,81.82,82.0,127266.0,81.1301,81.1301,80.7452,80.9228,127266.0
2024-09-11 10:45:00,81.94,82.11,81.87,81.96,84306.0,80.8636,81.0314,80.7945,80.8833,84306.0
2024-09-11 10:50:00,81.95,82.24,81.95,82.18,81511.0,80.8735,81.1597,80.8735,81.1004,81511.0
2024-09-11 10:55:00,82.16,82.43,82.05,82.4,56725.0,81.0807,81.3472,80.9722,81.3176,56725.0
2024-09-11 11:00:00,82.41,82.46,82.2,82.46,40056.0,81.3274,81.3768,81.1202,81.3768,40056.0
2024-09-11 11:05:00,82.41,82.75,82.33,82.55,63120.0,81.3274,81.663,81.2485,81.4656,63120.0
2024-09-11 11:10:00,82.54,83.03,82.38,82.9,62044.0,81.4557,81.9393,81.2978,81.811,62044.0
2024-09-11 11:15:00,82.89,82.97,82.74,82.81,23019.0,81.8011,81.8801,81.6531,81.7222,23019.0
2024-09-11 11:20:00,82.78,82.86,82.55,82.66,19543.0,81.6926,81.7715,81.4656,81.5741,19543.0
2024-09-11 11:25:00,82.58,82.85,82.58,82.85,15758.0,81.4952,81.7616,81.4952,81.7616,15758.0
2024-09-11 11:30:00,82.85,83.13,82.82,83.06,41222.0,81.7616,82.038,81.732,81.9689,41222.0
2024-09-11 11:35:00,83.06,83.52,83.01,83.5,53162.0,81.9689,82.4228,81.9195,82.4031,53162.0
2024-09-11 11:40:00,83.44,83.77,83.43,83.71,56601.0,82.3439,82.6696,82.334,82.6103,56601.0
2024-09-11 11:45:00,83.71,83.81,83.64,83.72,42475.0,82.6103,82.709,82.5413,82.6202,42475.0
2024-09-11 11:50:00,83.74,83.75,83.44,83.46,43398.0,82.64,82.6498,82.3439,82.3636,43398.0
2024-09-11 11:55:00,83.31,83.43,82.82,83.41,43887.0,82.2156,82.334,81.732,82.3143,43887.0
2024-09-11 12:00:00,83.37,83.89,83.29,83.89,52764.0,82.2748,82.788,82.1959,82.788,52764.0
2024-09-11 12:05:00,83.91,84.25,83.85,83.85,53744.0,82.8077,83.1433,82.7485,82.7485,53744.0
2024-09-11 12:10:00,83.95,84.08,83.66,83.96,18803.0,82.8472,82.9755,82.561,82.8571,18803.0
2024-09-11 12:15:00,84.03,84.03,83.77,83.83,16573.0,82.9261,82.9261,82.6696,82.7288,16573.0
2024-09-11 12:20:00,83.99,84.12,83.75,83.93,22245.0,82.8867,83.015,82.6498,82.8275,22245.0
2024-09-11 12:25:00,83.93,84.19,83.93,84.19,9085.0,82.8275,83.084,82.8275,83.084,9085.0
2024-09-11 12:30:00,84.27,84.39,84.11,84.22,22546.0,83.163,83.2814,83.0051,83.1136,22546.0
2024-09-11 12:35:00,84.29,84.49,84.25,84.49,17468.0,83.1827,83.3801,83.1433,83.3801,17468.0
2024-09-11 12:40:00,84.5,84.55,84.35,84.43,27692.0,83.39,83.4393,83.2419,83.3209,27692.0
2024-09-11 12:45:00,84.48,84.63,84.47,84.55,15843.0,83.3702,83.5183,83.3604,83.4393,15843.0
2024-09-11 12:50:00,84.63,84.81,84.57,84.78,20684.0,83.5183,83.6959,83.459,83.6663,20684.0
2024-09-11 12:55:00,84.72,84.78,84.57,84.7,17370.0,83.6071,83.6663,83.459,83.5873,17370.0
2024-09-11 13:00:00,84.79,85.04,84.79,85.02,60677.0,83.6762,83.9229,83.6762,83.9031,60677.0
2024-09-11 13:05:00,85.0,85.36,84.98,85.2,22031.0,83.8834,84.2387,83.8637,84.0808,22031.0
2024-09-11 13:10:00,85.28,85.52,85.28,85.42,9344.0,84.1597,84.3966,84.1597,84.2979,9344.0
2024-09-11 13:15:00,85.38,85.41,85.21,85.25,8044.0,84.2584,84.288,84.0906,84.1301,8044.0
2024-09-11 13:20:00,85.18,85.22,84.99,85.0,23031.0,84.061,84.1005,83.8735,83.8834,23031.0
2024-09-11 13:25:00,85.08,85.36,85.08,85.33,10506.0,83.9624,84.2387,83.9624,84.2091,10506.0
2024-09-11 13:30:00,85.24,85.36,85.23,85.34,12922.0,84.1202,84.2387,84.1104,84.2189,12922.0
2024-09-11 13:35:00,85.35,85.44,85.28,85.43,10344.0,84.2288,84.3176,84.1597,84.3078,10344.0
2024-09-11 13:40:00,85.47,85.6,85.44,85.55,12728.0,84.3472,84.4755,84.3176,84.4262,12728.0
2024-09-11 13:45:00,85.58,85.99,85.56,85.98,41199.0,84.4558,84.8604,84.436,84.8505,41199.0
2024-09-11 13:50:00,85.97,86.07,85.67,85.72,42497.0,84.8407,84.9393,84.5446,84.5939,42497.0
2024-09-11 13:55:00,85.73,85.73,85.43,85.61,9310.0,84.6038,84.6038,84.3078,84.4854,9310.0
2024-09-11 14:00:00,85.63,85.77,85.53,85.76,10549.0,84.5051,84.6433,84.4064,84.6334,10549.0
2024-09-11 14:05:00,85.62,85.85,85.62,85.73,18345.0,84.4953,84.7222,84.4953,84.6038,18345.0
2024-09-11 14:10:00,85.76,85.83,85.58,85.6,27493.0,84.6334,84.7025,84.4558,84.4755,27493.0
2024-09-11 14:15:00,85.62,85.69,85.5,85.55,36319.0,84.4953,84.5643,84.3768,84.4262,36319.0
2024-09-11 14:20:00,85.62,85.79,85.54,85.79,16306.0,84.4953,84.663,84.4163,84.663,16306.0
2024-09-11 14:25:00,85.76,85.86,85.69,85.77,33557.0,84.6334,84.7321,84.5643,84.6433,33557.0
2024-09-11 14:30:00,85.79,86.13,85.77,86.08,37864.0,84.663,84.9986,84.6433,84.9492,37864.0
2024-09-11 14:35:00,86.1,86.37,85.9,86.37,29640.0,84.969,85.2354,84.7716,85.2354,29640.0
2024-09-11 14:40:00,86.38,86.83,86.38,86.66,115112.0,85.2453,85.6894,85.2453,85.5216,115112.0
2024-09-11 14:45:00,86.69,86.7,86.42,86.58,16596.0,85.5512,85.5611,85.2847,85.4426,16596.0
2024-09-11 14:50:00,86.55,86.55,86.17,86.28,28786.0,85.413,85.413,85.038,85.1466,28786.0
2024-09-11 14:55:00,86.2,86.46,86.14,86.28,13913.0,85.0676,85.3242,85.0084,85.1466,13913.0
2024-09-11 15:00:00,86.28,86.37,86.23,86.33,10109.0,85.1466,85.2354,85.0972,85.1959,10109.0
2024-09-11 15:05:00,86.35,86.54,86.35,86.42,10856.0,85.2157,85.4032,85.2157,85.2847,10856.0
2024-09-11 15:10:00,86.46,86.55,86.37,86.49,10560.0,85.3242,85.413,85.2354,85.3538,10560.0
2024-09-11 15:15:00,86.49,86.75,86.48,86.62,13721.0,85.3538,85.6104,85.344,85.4821,13721.0
2024-09-11 15:20:00,86.6,86.75,86.58,86.72,3434.0,85.4624,85.6104,85.4426,85.5808,3434.0
2024-09-11 15:25:00,86.79,86.91,86.78,86.87,16133.0,85.6499,85.7683,85.64,85.7288,16133.0
2024-09-11 15:30:00,86.85,86.94,86.67,86.91,21683.0,85.7091,85.7979,85.5315,85.7683,21683.0
2024-09-11 15:35:00,86.85,86.9,86.66,86.67,20381.0,85.7091,85.7584,85.5216,85.5315,20381.0
2024-09-11 15:40:00,86.68,86.77,86.32,86.64,37358.0,85.5413,85.6301,85.1861,85.5019,37358.0
2024-09-11 15:45:00,86.59,86.79,86.52,86.79,27061.0,85.4525,85.6499,85.3834,85.6499,27061.0
2024-09-11 15:50:00,86.79,87.03,86.57,87.03,58293.0,85.6499,85.8867,85.4328,85.8867,58293.0
2024-09-11 15:55:00,87.04,87.5,87.0,87.07,69692.0,85.8966,86.3506,85.8571,85.9262,69692.0
2024-09-12 09:30:00,87.32,88.08,87.01,87.16,216499.0,86.1729,86.9229,85.867,86.015,216499.0
2024-09-12 09:35:00,87.16,87.69,87.09,87.2,98479.0,86.015,86.5381,85.9459,86.0545,98479.0
2024-09-12 09:40:00,87.15,87.41,86.75,86.89,53469.0,86.0052,86.2617,85.6104,85.7486,53469.0
2024-09-12 09:45:00,86.86,86.94,86.15,86.31,40708.0,85.719,85.7979,85.0183,85.1762,40708.0
2024-09-12 09:50:00,86.35,86.66,86.19,86.34,70766.0,85.2157,85.5216,85.0578,85.2058,70766.0
2024-09-12 09:55:00,86.3,86.43,86.12,86.15,27873.0,85.1663,85.2946,84.9887,85.0183,27873.0
2024-09-12 10:00:00,86.16,86.18,85.91,85.99,64305.0,85.0282,85.0479,84.7814,84.8604,64305.0
2024-09-12 10:05:00,86.08,86.27,86.0,86.19,37924.0,84.9492,85.1367,84.8703,85.0578,37924.0
2024-09-12 10:10:00,86.29,86.92,86.25,86.9,41705.0,85.1565,85.7782,85.117,85.7584,41705.0
2024-09-12 10:15:00,86.85,87.14,86.82,87.08,38370.0,85.7091,85.9953,85.6795,85.9361,38370.0
2024-09-12 10:20:00,87.06,87.07,86.84,86.91,30951.0,85.9163,85.9262,85.6992,85.7683,30951.0
2024-09-12 10:25:00,86.93,87.03,86.77,86.89,15650.0,85.788,85.8867,85.6301,85.7486,15650.0
2024-09-12 10:30:00,86.93,87.05,86.8,87.02,48115.0,85.788,85.9065,85.6598,85.8769,48115.0
2024-09-12 10:35:00,87.02,87.02,86.43,86.82,62155.0,85.8769,85.8769,85.2946,85.6795,62155.0
2024-09-12 10:40:00,86.78,87.12,86.78,87.12,26425.0,85.64,85.9756,85.64,85.9756,26425.0
2024-09-12 10:45:00,87.09,87.36,87.04,87.29,29949.0,85.9459,86.2124,85.8966,86.1433,29949.0
2024-09-12 10:50:00,87.3,87.3,86.8,86.8,10031.0,86.1532,86.1532,85.6598,85.6598,10031.0
2024-09-12 10:55:00,86.84,87.04,86.39,86.42,43159.0,85.6992,85.8966,85.2551,85.2847,43159.0
2024-09-12 11:00:00,86.39,86.79,86.3,86.79,15274.0,85.2551,85.6499,85.1663,85.6499,15274.0
2024-09-12 11:05:00,86.82,86.85,86.68,86.78,8245.0,85.6795,85.7091,85.5413,85.64,8245.0
2024-09-12 11:10:00,86.74,87.28,86.72,87.2,29552.0,85.6005,86.1335,85.5808,86.0545,29552.0
2024-09-12 11:15:00,87.19,87.25,86.78,86.89,19789.0,86.0446,86.1038,85.64,85.7486,19789.0
2024-09-12 11:20:00,86.87,87.0,86.84,87.0,6868.0,85.7288,85.8571,85.6992,85.8571,6868.0
2024-09-12 11:25:00,86.98,87.03,86.76,86.78,22666.0,85.8374,85.8867,85.6203,85.64,22666.0
2024-09-12 11:30:00,86.71,86.99,86.7,86.99,8029.0,85.5709,85.8473,85.5611,85.8473,8029.0
2024-09-12 11:35:00,86.94,87.17,86.94,87.07,11411.0,85.7979,86.0249,85.7979,85.9262,11411.0
2024-09-12 11:40:00,87.13,87.25,86.91,86.93,11877.0,85.9854,86.1038,85.7683,85.788,11877.0
2024-09-12 11:45:00,86.98,86.98,86.91,86.92,3780.0,85.8374,85.8374,85.7683,85.7782,3780.0
2024-09-12 11:50:00,86.9,86.92,86.71,86.72,3634.0,85.7584,85.7782,85.5709,85.5808,3634.0
2024-09-12 11:55:00,86.77,86.88,86.61,86.69,23387.0,85.6301,85.7387,85.4723,85.5512,23387.0
2024-09-12 12:00:00,86.71,86.9,86.68,86.87,5458.0,85.5709,85.7584,85.5413,85.7288,5458.0
2024-09-12 12:05:00,86.77,86.81,86.65,86.81,2107.0,85.6301,85.6696,85.5117,85.6696,2107.0
2024-09-12 12:10:00,86.81,86.81,86.73,86.73,2704.0,85.6696,85.6696,85.5907,85.5907,2704.0
2024-09-12 12:15:00,86.75,86.92,86.7,86.89,5675.0,85.6104,85.7782,85.5611,85.7486,5675.0
2024-09-12 12:20:00,86.92,87.04,86.84,86.84,17057.0,85.7782,85.8966,85.6992,85.6992,17057.0
2024-09-12 12:25:00,86.96,86.98,86.83,86.88,11900.0,85.8177,85.8374,85.6894,85.7387,11900.0
2024-09-12 12:30:00,86.86,86.96,86.85,86.96,1623.0,85.719,85.8177,85.7091,85.8177,1623.0
2024-09-12 12:35:00,86.95,87.13,86.93,86.97,22765.0,85.8078,85.9854,85.788,85.8275,22765.0
2024-09-12 12:40:00,86.91,87.27,86.9,87.27,9629.0,85.7683,86.1236,85.7584,86.1236,9629.0
2024-09-12 12:45:00,87.28,87.33,87.22,87.32,7840.0,86.1335,86.1828,86.0742,86.1729,7840.0
2024-09-12 12:50:00,87.31,87.75,87.31,87.74,25588.0,86.1631,86.5973,86.1631,86.5874,25588.0
2024-09-12 12:55:00,87.69,87.94,87.64,87.85,26740.0,86.5381,86.7848,86.4887,86.696,26740.0
2024-09-12 13:00:00,87.89,87.97,87.81,87.94,27951.0,86.7354,86.8144,86.6565,86.7848,27951.0
2024-09-12 13:05:00,87.92,88.08,87.87,88.07,22011.0,86.765,86.9229,86.7157,86.9131,22011.0
2024-09-12 13:10:00,88.07,88.14,87.92,88.02,32707.0,86.9131,86.9822,86.765,86.8637,32707.0
2024-09-12 13:15:00,88.05,88.1,87.99,88.03,9165.0,86.8933,86.9427,86.8341,86.8736,9165.0
2024-09-12 13:20:00,88.01,88.22,87.86,88.22,10517.0,86.8539,87.0611,86.7058,87.0611,10517.0
2024-09-12 13:25:00,88.25,88.3,88.17,88.22,27412.0,87.0907,87.1401,87.0118,87.0611,27412.0
2024-09-12 13:30:00,88.27,88.32,88.17,88.32,4976.0,87.1104,87.1598,87.0118,87.1598,4976.0
2024-09-12 13:35:00,88.33,88.4,88.24,88.35,26685.0,87.1697,87.2387,87.0808,87.1894,26685.0
2024-09-12 13:40:00,88.35,88.42,88.32,88.42,11126.0,87.1894,87.2585,87.1598,87.2585,11126.0
2024-09-12 13:45:00,88.42,88.58,88.36,88.44,34918.0,87.2585,87.4164,87.1993,87.2782,34918.0
2024-09-12 13:50:00,88.46,88.61,88.43,88.54,20828.0,87.2979,87.446,87.2683,87.3769,20828.0
2024-09-12 13:55:00,88.6,88.65,88.44,88.45,19049.0,87.4361,87.4855,87.2782,87.2881,19049.0
2024-09-12 14:00:00,88.44,88.48,88.34,88.44,8771.0,87.2782,87.3177,87.1795,87.2782,8771.0
2024-09-12 14:05:00,88.44,88.44,88.11,88.11,14853.0,87.2782,87.2782,86.9525,86.9525,14853.0
2024-09-12 14:10:00,88.17,88.34,88.17,88.29,11562.0,87.0118,87.1795,87.0118,87.1302,11562.0
2024-09-12 14:15:00,88.28,88.31,88.13,88.17,8960.0,87.1203,87.1499,86.9723,87.0118,8960.0
2024-09-12 14:20:00,88.17,88.42,88.12,88.41,7457.0,87.0118,87.2585,86.9624,87.2486,7457.0
2024-09-12 14:25:00,88.4,88.52,88.34,88.41,12981.0,87.2387,87.3572,87.1795,87.2486,12981.0
2024-09-12 14:30:00,88.4,88.52,88.31,88.52,12351.0,87.2387,87.3572,87.1499,87.3572,12351.0
2024-09-12 14:35:00,88.55,88.62,88.55,88.61,7705.0,87.3868,87.4558,87.3868,87.446,7705.0
2024-09-12 14:40:00,88.6,88.63,88.56,88.58,5457.0,87.4361,87.4657,87.3966,87.4164,5457.0
2024-09-12 14:45:00,88.59,88.59,88.34,88.34,16494.0,87.4262,87.4262,87.1795,87.1795,16494.0
2024-09-12 14:50:00,88.39,88.41,87.34,87.85,40112.0,87.2289,87.2486,86.1927,86.696,40112.0
2024-09-12 14:55:00,87.9,88.24,87.81,88.19,28877.0,86.7453,87.0808,86.6565,87.0315,28877.0
2024-09-12 15:00:00,88.17,88.22,88.03,88.03,11884.0,87.0118,87.0611,86.8736,86.8736,11884.0
2024-09-12 15:05:00,88.1,88.23,88.08,88.2,11165.0,86.9427,87.071,86.9229,87.0414,11165.0
2024-09-12 15:10:00,88.15,88.26,88.13,88.25,28661.0,86.992,87.1006,86.9723,87.0907,28661.0
2024-09-12 15:15:00,88.23,88.38,88.23,88.37,10491.0,87.071,87.219,87.071,87.2091,10491.0
2024-09-12 15:20:00,88.29,88.41,88.28,88.37,6234.0,87.1302,87.2486,87.1203,87.2091,6234.0
2024-09-12 15:25:00,88.41,88.43,88.27,88.39,8558.0,87.2486,87.2683,87.1104,87.2289,8558.0
2024-09-12 15:30:00,88.39,88.5,88.29,88.44,16536.0,87.2289,87.3374,87.1302,87.2782,16536.0
2024-09-12 15:35:00,88.5,88.64,88.5,88.64,14027.0,87.3374,87.4756,87.3374,87.4756,14027.0
2024-09-12 15:40:00,88.61,88.75,88.56,88.72,17041.0,87.446,87.5841,87.3966,87.5545,17041.0
2024-09-12 15:45:00,88.71,88.76,88.43,88.5,48813.0,87.5447,87.594,87.2683,87.3374,48813.0
2024-09-12 15:50:00,88.49,88.67,88.38,88.55,41297.0,87.3276,87.5052,87.219,87.3868,41297.0
2024-09-12 15:55:00,88.62,88.79,88.52,88.79,40819.0,87.4558,87.6236,87.3572,87.6236,40819.0
2024-09-13 09:30:00,89.1,89.85,88.96,89.55,114521.0,87.9295,88.6697,87.7914,88.3736,114521.0
2024-09-13 09:35:00,89.8,89.86,89.28,89.36,74278.0,88.6203,88.6796,88.1072,88.1861,74278.0
2024-09-13 09:40:00,89.3,89.5,89.23,89.49,60046.0,88.1269,88.3243,88.0578,88.3144,60046.0
2024-09-13 09:45:00,89.54,90.17,89.54,90.1,58583.0,88.3638,88.9855,88.3638,88.9164,58583.0
2024-09-13 09:50:00,90.11,90.14,89.81,89.88,93453.0,88.9263,88.9559,88.6302,88.6993,93453.0
2024-09-13 09:55:00,89.95,90.27,89.95,90.18,36561.0,88.7684,89.0842,88.7684,88.9954,36561.0
2024-09-13 10:00:00,90.28,90.42,89.71,90.02,108074.0,89.094,89.2322,88.5315,88.8375,108074.0
2024-09-13 10:05:00,90.01,90.01,89.58,89.73,41471.0,88.8276,88.8276,88.4032,88.5513,41471.0
2024-09-13 10:10:00,89.74,90.25,89.72,90.1,64495.0,88.5611,89.0644,88.5414,88.9164,64495.0
2024-09-13 10:15:00,90.1,90.38,90.05,90.26,40045.0,88.9164,89.1927,88.8671,89.0743,40045.0
2024-09-13 10:20:00,90.31,90.69,90.16,90.69,55031.0,89.1236,89.4987,88.9756,89.4987,55031.0
2024-09-13 10:25:00,90.7,90.75,90.24,90.32,71991.0,89.5085,89.5579,89.0546,89.1335,71991.0
2024-09-13 10:30:00,90.33,90.34,90.09,90.21,39266.0,89.1434,89.1533,88.9065,89.025,39266.0
2024-09-13 10:35:00,90.15,90.6,90.07,90.57,31528.0,88.9657,89.4098,88.8868,89.3802,31528.0
2024-09-13 10:40:00,90.6,91.09,90.59,90.97,78284.0,89.4098,89.8934,89.4,89.775,78284.0
2024-09-13 10:45:00,90.9,90.95,90.75,90.79,21229.0,89.7059,89.7552,89.5579,89.5973,21229.0
2024-09-13 10:50:00,90.76,90.78,90.47,90.51,17486.0,89.5677,89.5875,89.2815,89.321,17486.0
2024-09-13 10:55:00,90.49,90.76,90.3,90.57,25508.0,89.3013,89.5677,89.1138,89.3802,25508.0
2024-09-13 11:00:00,90.53,90.61,90.45,90.46,5982.0,89.3408,89.4197,89.2618,89.2717,5982.0
2024-09-13 11:05:00,90.54,90.61,90.31,90.4,18954.0,89.3506,89.4197,89.1236,89.2125,18954.0
2024-09-13 11:10:00,90.41,90.46,90.29,90.29,15178.0,89.2223,89.2717,89.1039,89.1039,15178.0
2024-09-13 11:15:00,90.32,90.51,90.32,90.45,7734.0,89.1335,89.321,89.1335,89.2618,7734.0
2024-09-13 11:20:00,90.41,90.75,90.4,90.75,14204.0,89.2223,89.5579,89.2125,89.5579,14204.0
2024-09-13 11:25:00,90.73,90.8,90.66,90.68,7994.0,89.5381,89.6072,89.469,89.4888,7994.0
2024-09-13 11:30:00,90.74,90.96,90.69,90.9,16867.0,89.548,89.7651,89.4987,89.7059,16867.0
2024-09-13 11:35:00,90.93,91.09,90.85,90.98,52915.0,89.7355,89.8934,89.6566,89.7848,52915.0
2024-09-13 11:40:00,90.95,91.33,90.95,91.25,25804.0,89.7552,90.1302,89.7552,90.0513,25804.0
2024-09-13 11:45:00,91.27,91.41,91.25,91.31,18544.0,90.071,90.2092,90.0513,90.1105,18544.0
2024-09-13 11:50:00,91.32,91.49,91.25,91.42,24116.0,90.1204,90.2881,90.0513,90.2191,24116.0
2024-09-13 11:55:00,91.42,91.45,91.3,91.3,10530.0,90.2191,90.2487,90.1006,90.1006,10530.0
2024-09-13 12:00:00,91.32,91.4,91.13,91.14,19979.0,90.1204,90.1993,89.9329,89.9427,19979.0
2024-09-13 12:05:00,91.13,91.31,91.09,91.29,24792.0,89.9329,90.1105,89.8934,90.0908,24792.0
2024-09-13 12:10:00,91.29,91.29,90.85,91.0,28678.0,90.0908,90.0908,89.6566,89.8046,28678.0
2024-09-13 12:15:00,90.89,90.96,90.87,90.9,12190.0,89.696,89.7651,89.6763,89.7059,12190.0
2024-09-13 12:20:00,90.82,90.84,90.64,90.64,23443.0,89.6269,89.6467,89.4493,89.4493,23443.0
2024-09-13 12:25:00,90.65,90.67,90.48,90.48,31103.0,89.4592,89.4789,89.2914,89.2914,31103.0
2024-09-13 12:30:00,90.5,90.51,90.29,90.45,20413.0,89.3112,89.321,89.1039,89.2618,20413.0
2024-09-13 12:35:00,90.45,90.5,90.37,90.37,5450.0,89.2618,89.3112,89.1829,89.1829,5450.0
2024-09-13 12:40:00,90.44,90.53,90.41,90.48,18777.0,89.2519,89.3408,89.2223,89.2914,18777.0
2024-09-13 12:45:00,90.47,90.55,90.4,90.4,18572.0,89.2815,89.3605,89.2125,89.2125,18572.0
2024-09-13 12:50:00,90.4,90.67,90.37,90.64,24275.0,89.2125,89.4789,89.1829,89.4493,24275.0
2024-09-13 12:55:00,90.68,90.68,90.53,90.55,11776.0,89.4888,89.4888,89.3408,89.3605,11776.0
2024-09-13 13:00:00,90.56,90.74,90.55,90.69,19664.0,89.3704,89.548,89.3605,89.4987,19664.0
2024-09-13 13:05:00,90.73,90.83,90.69,90.77,9017.0,89.5381,89.6368,89.4987,89.5776,9017.0
2024-09-13 13:10:00,90.82,90.93,90.79,90.93,15498.0,89.6269,89.7355,89.5973,89.7355,15498.0
2024-09-13 13:15:00,90.92,90.96,90.87,90.95,9201.0,89.7256,89.7651,89.6763,89.7552,9201.0
2024-09-13 13:20:00,90.88,90.96,90.79,90.88,11312.0,89.6862,89.7651,89.5973,89.6862,11312.0
2024-09-13 13:25:00,90.91,91.07,90.91,91.05,9236.0,89.7158,89.8737,89.7158,89.8539,9236.0
2024-09-13 13:30:00,91.07,91.11,90.99,91.04,13972.0,89.8737,89.9131,89.7947,89.8441,13972.0
2024-09-13 13:35:00,91.0,91.29,90.96,91.23,27139.0,89.8046,90.0908,89.7651,90.0316,27139.0
2024-09-13 13:40:00,91.23,91.28,91.04,91.1,19334.0,90.0316,90.0809,89.8441,89.9033,19334.0
2024-09-13 13:45:00,91.07,91.14,91.06,91.06,14768.0,89.8737,89.9427,89.8638,89.8638,14768.0
2024-09-13 13:50:00,91.08,91.08,90.96,90.98,8451.0,89.8835,89.8835,89.7651,89.7848,8451.0
2024-09-13 13:55:00,90.97,90.97,90.77,90.78,8001.0,89.775,89.775,89.5776,89.5875,8001.0
2024-09-13 14:00:00,90.78,90.78,90.18,90.52,47619.0,89.5875,89.5875,88.9954,89.3309,47619.0
2024-09-13 14:05:00,90.56,91.06,90.56,91.01,31935.0,89.3704,89.8638,89.3704,89.8145,31935.0
2024-09-13 14:10:00,91.01,91.05,90.8,90.88,30971.0,89.8145,89.8539,89.6072,89.6862,30971.0
2024-09-13 14:15:00,90.83,90.86,90.74,90.86,4377.0,89.6368,89.6664,89.548,89.6664,4377.0
2024-09-13 14:20:00,90.83,90.86,90.47,90.48,16932.0,89.6368,89.6664,89.2815,89.2914,16932.0
2024-09-13 14:25:00,90.42,90.44,90.3,90.38,15122.0,89.2322,89.2519,89.1138,89.1927,15122.0
2024-09-13 14:30:00,90.27,90.41,90.21,90.41,40885.0,89.0842,89.2223,89.025,89.2223,40885.0
2024-09-13 14:35:00,90.43,90.43,90.36,90.36,13386.0,89.2421,89.2421,89.173,89.173,13386.0
2024-09-13 14:40:00,90.35,90.6,90.34,90.47,16145.0,89.1631,89.4098,89.1533,89.2815,16145.0
2024-09-13 14:45:00,90.58,90.62,90.45,90.45,5286.0,89.3901,89.4296,89.2618,89.2618,5286.0
2024-09-13 14:50:00,90.41,90.45,90.34,90.45,9034.0,89.2223,89.2618,89.1533,89.2618,9034.0
2024-09-13 14:55:00,90.39,90.5,90.39,90.47,3639.0,89.2026,89.3112,89.2026,89.2815,3639.0
2024-09-13 15:00:00,90.41,90.43,90.26,90.34,16988.0,89.2223,89.2421,89.0743,89.1533,16988.0
2024-09-13 15:05:00,90.42,90.47,90.37,90.4,9429.0,89.2322,89.2815,89.1829,89.2125,9429.0
2024-09-13 15:10:00,90.41,90.44,90.33,90.4,4334.0,89.2223,89.2519,89.1434,89.2125,4334.0
2024-09-13 15:15:00,90.37,90.57,90.37,90.5,17520.0,89.1829,89.3802,89.1829,89.3112,17520.0
2024-09-13 15:20:00,90.48,90.53,90.4,90.5,5398.0,89.2914,89.3408,89.2125,89.3112,5398.0
2024-09-13 15:25:00,90.5,90.59,90.41,90.49,20126.0,89.3112,89.4,89.2223,89.3013,20126.0
2024-09-13 15:30:00,90.58,90.62,90.53,90.54,26569.0,89.3901,89.4296,89.3408,89.3506,26569.0
2024-09-13 15:35:00,90.55,90.55,90.27,90.45,21827.0,89.3605,89.3605,89.0842,89.2618,21827.0
2024-09-13 15:40:00,90.46,90.63,90.42,90.63,12724.0,89.2717,89.4394,89.2322,89.4394,12724.0
2024-09-13 15:45:00,90.64,90.74,90.53,90.56,39789.0,89.4493,89.548,89.3408,89.3704,39789.0
2024-09-13 15:50:00,90.56,90.77,90.53,90.76,44244.0,89.3704,89.5776,89.3408,89.5677,44244.0
2024-09-13 15:55:00,90.74,90.82,90.51,90.59,89982.0,89.548,89.6269,89.321,89.4,89982.0
2024-09-16 09:30:00,91.56,92.67,91.53,92.34,171143.0,90.3572,91.4526,90.3276,91.127,171143.0
2024-09-16 09:35:00,92.38,92.41,91.84,92.08,70064.0,91.1665,91.1961,90.6335,90.8704,70064.0
2024-09-16 09:40:00,92.03,92.18,91.85,91.89,27290.0,90.8211,90.9691,90.6434,90.6829,27290.0
2024-09-16 09:45:00,91.85,92.35,91.74,92.33,42340.0,90.6434,91.1368,90.5349,91.1171,42340.0
2024-09-16 09:50:00,92.36,92.94,92.31,92.91,69288.0,91.1467,91.7191,91.0974,91.6895,69288.0
2024-09-16 09:55:00,92.92,92.92,92.61,92.77,45433.0,91.6994,91.6994,91.3934,91.5513,45433.0
2024-09-16 10:00:00,92.79,92.8,92.19,92.36,24700.0,91.5711,91.5809,90.979,91.1467,24700.0
2024-09-16 10:05:00,92.4,92.52,92.32,92.5,23702.0,91.1862,91.3046,91.1072,91.2849,23702.0
2024-09-16 10:10:00,92.44,92.45,92.03,92.04,29272.0,91.2257,91.2355,90.8211,90.8309,29272.0
2024-09-16 10:15:00,92.04,92.28,92.03,92.28,7921.0,90.8309,91.0678,90.8211,91.0678,7921.0
2024-09-16 10:20:00,92.22,92.34,92.09,92.11,9240.0,91.0086,91.127,90.8803,90.9,9240.0
2024-09-16 10:25:00,92.06,92.06,91.59,91.7,38349.0,90.8507,90.8507,90.3868,90.4954,38349.0
2024-09-16 10:30:00,91.71,91.72,91.08,91.24,34474.0,90.5053,90.5151,89.8835,90.0414,34474.0
2024-09-16 10:35:00,91.28,91.66,91.25,91.5,24709.0,90.0809,90.4559,90.0513,90.298,24709.0
2024-09-16 10:40:00,91.49,91.78,91.43,91.76,27737.0,90.2881,90.5743,90.2289,90.5546,27737.0
2024-09-16 10:45:00,91.77,91.87,91.51,91.67,22255.0,90.5645,90.6632,90.3079,90.4658,22255.0
2024-09-16 10:50:00,91.69,91.8,91.43,91.47,8230.0,90.4855,90.5941,90.2289,90.2684,8230.0
2024-09-16 10:55:00,91.41,91.56,91.35,91.5,7753.0,90.2092,90.3572,90.15,90.298,7753.0
2024-09-16 11:00:00,91.54,91.55,91.41,91.5,4489.0,90.3375,90.3474,90.2092,90.298,4489.0
2024-09-16 11:05:00,91.56,91.73,91.5,91.67,14579.0,90.3572,90.525,90.298,90.4658,14579.0
2024-09-16 11:10:00,91.64,91.66,91.53,91.55,9276.0,90.4362,90.4559,90.3276,90.3474,9276.0
2024-09-16 11:15:00,91.5,91.53,91.32,91.38,7221.0,90.298,90.3276,90.1204,90.1796,7221.0
2024-09-16 11:20:00,91.34,91.37,91.25,91.34,11806.0,90.1401,90.1697,90.0513,90.1401,11806.0
2024-09-16 11:25:00,91.45,91.45,91.06,91.06,46803.0,90.2487,90.2487,89.8638,89.8638,46803.0
2024-09-16 11:30:00,91.09,91.23,91.09,91.23,7020.0,89.8934,90.0316,89.8934,90.0316,7020.0
2024-09-16 11:35:00,91.21,91.23,91.09,91.11,13514.0,90.0118,90.0316,89.8934,89.9131,13514.0
2024-09-16 11:40:00,91.11,91.23,91.11,91.21,8132.0,89.9131,90.0316,89.9131,90.0118,8132.0
2024-09-16 11:45:00,91.17,91.46,91.15,91.43,32641.0,89.9723,90.2585,89.9526,90.2289,32641.0
2024-09-16 11:50:00,91.45,91.61,91.36,91.6,15716.0,90.2487,90.4066,90.1599,90.3967,15716.0
2024-09-16 11:55:00,91.65,91.65,91.49,91.5,3465.0,90.446,90.446,90.2881,90.298,3465.0
2024-09-16 12:00:00,91.5,91.5,91.36,91.4,16214.0,90.298,90.298,90.1599,90.1993,16214.0
2024-09-16 12:05:00,91.26,91.34,91.25,91.28,5809.0,90.0612,90.1401,90.0513,90.0809,5809.0
2024-09-16 12:10:00,91.27,91.3,91.12,91.17,12347.0,90.071,90.1006,89.923,89.9723,12347.0
2024-09-16 12:15:00,91.15,91.27,91.14,91.21,6910.0,89.9526,90.071,89.9427,90.0118,6910.0
2024-09-16 12:20:00,91.17,91.27,91.16,91.18,3160.0,89.9723,90.071,89.9625,89.9822,3160.0
2024-09-16 12:25:00,91.31,91.6,91.31,91.6,12617.0,90.1105,90.3967,90.1105,90.3967,12617.0
2024-09-16 12:30:00,91.61,91.66,91.37,91.47,15439.0,90.4066,90.4559,90.1697,90.2684,15439.0
2024-09-16 12:35:00,91.45,91.59,91.45,91.47,3755.0,90.2487,90.3868,90.2487,90.2684,3755.0
2024-09-16 12:40:00,91.54,91.54,91.51,91.51,1210.0,90.3375,90.3375,90.3079,90.3079,1210.0
2024-09-16 12:45:00,91.55,91.59,91.48,91.58,7669.0,90.3474,90.3868,90.2783,90.377,7669.0
2024-09-16 12:50:00,91.58,91.58,91.49,91.49,8595.0,90.377,90.377,90.2881,90.2881,8595.0
2024-09-16 12:55:00,91.48,91.56,91.48,91.49,4970.0,90.2783,90.3572,90.2783,90.2881,4970.0
2024-09-16 13:00:00,91.47,91.51,91.41,91.41,5420.0,90.2684,90.3079,90.2092,90.2092,5420.0
2024-09-16 13:05:00,91.41,91.47,91.34,91.42,8543.0,90.2092,90.2684,90.1401,90.2191,8543.0
2024-09-16 13:10:00,91.43,91.46,91.38,91.38,1279.0,90.2289,90.2585,90.1796,90.1796,1279.0
2024-09-16 13:15:00,91.52,91.57,91.5,91.55,2700.0,90.3178,90.3671,90.298,90.3474,2700.0
2024-09-16 13:20:00,91.57,91.57,91.5,91.5,5300.0,90.3671,90.3671,90.298,90.298,5300.0
2024-09-16 13:25:00,91.52,91.6,91.35,91.48,6630.0,90.3178,90.3967,90.15,90.2783,6630.0
2024-09-16 13:30:00,91.44,91.45,91.42,91.42,2900.0,90.2388,90.2487,90.2191,90.2191,2900.0
2024-09-16 13:35:00,91.5,91.8,91.49,91.78,5292.0,90.298,90.5941,90.2881,90.5743,5292.0
2024-09-16 13:40:00,91.76,91.83,91.71,91.83,6723.0,90.5546,90.6237,90.5053,90.6237,6723.0
2024-09-16 13:45:00,91.81,91.83,91.63,91.72,11896.0,90.6039,90.6237,90.4263,90.5151,11896.0
2024-09-16 13:50:00,91.7,91.84,91.7,91.84,2800.0,90.4954,90.6335,90.4954,90.6335,2800.0
2024-09-16 13:55:00,91.83,91.91,91.83,91.88,10476.0,90.6237,90.7026,90.6237,90.673,10476.0
2024-09-16 14:00:00,91.88,91.92,91.85,91.85,9114.0,90.673,90.7125,90.6434,90.6434,9114.0
2024-09-16 14:05:00,91.8,91.89,91.78,91.86,4736.0,90.5941,90.6829,90.5743,90.6533,4736.0
2024-09-16 14:10:00,91.93,91.93,91.91,91.92,200.0,90.7224,90.7224,90.7026,90.7125,200.0
2024-09-16 14:15:00,91.84,91.85,91.81,91.85,1645.0,90.6335,90.6434,90.6039,90.6434,1645.0
2024-09-16 14:20:00,91.83,91.95,91.82,91.94,3146.0,90.6237,90.7421,90.6138,90.7322,3146.0
2024-09-16 14:25:00,91.88,91.93,91.87,91.92,6173.0,90.673,90.7224,90.6632,90.7125,6173.0
2024-09-16 14:30:00,91.97,92.05,91.96,92.05,12238.0,90.7618,90.8408,90.752,90.8408,12238.0
2024-09-16 14:35:00,92.05,92.08,91.94,92.01,9486.0,90.8408,90.8704,90.7322,90.8013,9486.0
2024-09-16 14:40:00,91.98,92.0,91.81,92.0,6400.0,90.7717,90.7914,90.6039,90.7914,6400.0
2024-09-16 14:45:00,91.98,91.98,91.84,91.93,2490.0,90.7717,90.7717,90.6335,90.7224,2490.0
2024-09-16 14:50:00,91.99,92.08,91.99,92.06,5661.0,90.7816,90.8704,90.7816,90.8507,5661.0
2024-09-16 14:55:00,92.02,92.25,92.01,92.23,19357.0,90.8112,91.0382,90.8013,91.0184,19357.0
2024-09-16 15:00:00,92.26,92.27,92.11,92.11,25054.0,91.048,91.0579,90.9,90.9,25054.0
2024-09-16 15:05:00,92.1,92.22,92.1,92.16,4704.0,90.8901,91.0086,90.8901,90.9493,4704.0
2024-09-16 15:10:00,92.16,92.17,91.92,91.92,7384.0,90.9493,90.9592,90.7125,90.7125,7384.0
2024-09-16 15:15:00,91.94,92.04,91.93,92.01,4622.0,90.7322,90.8309,90.7224,90.8013,4622.0
2024-09-16 15:20:00,92.01,92.01,91.88,91.89,3988.0,90.8013,90.8013,90.673,90.6829,3988.0
2024-09-16 15:25:00,91.93,91.97,91.89,91.97,7177.0,90.7224,90.7618,90.6829,90.7618,7177.0
2024-09-16 15:30:00,91.98,92.16,91.98,92.12,8043.0,90.7717,90.9493,90.7717,90.9099,8043.0
2024-09-16 15:35:00,92.08,92.14,92.04,92.09,2640.0,90.8704,90.9296,90.8309,90.8803,2640.0
2024-09-16 15:40:00,92.06,92.2,92.05,92.06,8758.0,90.8507,90.9888,90.8408,90.8507,8758.0
2024-09-16 15:45:00,92.1,92.15,92.07,92.08,4530.0,90.8901,90.9395,90.8605,90.8704,4530.0
2024-09-16 15:50:00,92.09,92.31,92.09,92.26,18655.0,90.8803,91.0974,90.8803,91.048,18655.0
2024-09-16 15:55:00,92.25,92.37,92.05,92.16,32735.0,91.0382,91.1566,90.8408,90.9493,32735.0
2024-09-17 09:30:00,92.75,93.22,92.51,92.89,70494.0,91.5316,91.9954,91.2947,91.6698,70494.0
2024-09-17 09:35:00,92.99,93.11,92.64,92.84,92913.0,91.7684,91.8869,91.423,91.6204,92913.0
2024-09-17 09:40:00,92.8,92.95,92.56,92.95,42047.0,91.5809,91.729,91.3441,91.729,42047.0
2024-09-17 09:45:00,92.99,93.09,92.57,92.68,51462.0,91.7684,91.8671,91.354,91.4625,51462.0
2024-09-17 09:50:00,92.66,92.76,92.52,92.56,41460.0,91.4428,91.5415,91.3046,91.3441,41460.0
2024-09-17 09:55:00,92.6,92.6,92.27,92.37,19645.0,91.3836,91.3836,91.0579,91.1566,19645.0
2024-09-17 10:00:00,92.35,92.55,92.3,92.55,42620.0,91.1368,91.3342,91.0875,91.3342,42620.0
2024-09-17 10:05:00,92.5,93.16,92.5,93.14,32601.0,91.2849,91.9362,91.2849,91.9165,32601.0
2024-09-17 10:10:00,93.1,93.28,93.03,93.13,47143.0,91.877,92.0546,91.8079,91.9066,47143.0
2024-09-17 10:15:00,93.16,93.36,93.13,93.36,34153.0,91.9362,92.1336,91.9066,92.1336,34153.0
2024-09-17 10:20:00,93.37,93.55,93.26,93.52,25846.0,92.1434,92.3211,92.0349,92.2915,25846.0
2024-09-17 10:25:00,93.52,93.52,93.21,93.3,12261.0,92.2915,92.2915,91.9856,92.0744,12261.0
2024-09-17 10:30:00,93.33,93.39,93.06,93.11,24875.0,92.104,92.1632,91.8375,91.8869,24875.0
2024-09-17 10:35:00,93.09,93.2,92.98,93.19,34145.0,91.8671,91.9757,91.7586,91.9658,34145.0
2024-09-17 10:40:00,93.23,93.35,93.13,93.13,10330.0,92.0053,92.1237,91.9066,91.9066,10330.0
2024-09-17 10:45:00,93.15,93.41,93.13,93.36,25355.0,91.9263,92.1829,91.9066,92.1336,25355.0
2024-09-17 10:50:00,93.4,93.4,93.14,93.15,34972.0,92.1731,92.1731,91.9165,91.9263,34972.0
2024-09-17 10:55:00,93.17,93.17,92.59,92.73,23884.0,91.9461,91.9461,91.3737,91.5119,23884.0
2024-09-17 11:00:00,92.79,93.23,92.77,92.93,36952.0,91.5711,92.0053,91.5513,91.7092,36952.0
2024-09-17 11:05:00,92.98,93.19,92.97,93.11,24219.0,91.7586,91.9658,91.7487,91.8869,24219.0
2024-09-17 11:10:00,93.03,93.11,93.0,93.02,8622.0,91.8079,91.8869,91.7783,91.798,8622.0
2024-09-17 11:15:00,93.06,93.38,93.06,93.35,33910.0,91.8375,92.1533,91.8375,92.1237,33910.0
2024-09-17 11:20:00,93.24,93.34,93.08,93.34,25083.0,92.0152,92.1138,91.8573,92.1138,25083.0
2024-09-17 11:25:00,93.36,93.36,93.06,93.15,16956.0,92.1336,92.1336,91.8375,91.9263,16956.0
2024-09-17 11:30:00,93.13,93.27,93.1,93.17,13224.0,91.9066,92.0448,91.877,91.9461,13224.0
2024-09-17 11:35:00,93.14,93.24,93.14,93.22,5046.0,91.9165,92.0152,91.9165,91.9954,5046.0
2024-09-17 11:40:00,93.17,93.2,92.98,92.98,31676.0,91.9461,91.9757,91.7586,91.7586,31676.0
2024-09-17 11:45:00,92.99,93.0,92.85,92.87,16500.0,91.7684,91.7783,91.6303,91.65,16500.0
2024-09-17 11:50:00,92.83,92.91,92.82,92.82,6838.0,91.6105,91.6895,91.6007,91.6007,6838.0
2024-09-17 11:55:00,92.81,92.84,92.73,92.73,10757.0,91.5908,91.6204,91.5119,91.5119,10757.0
2024-09-17 12:00:00,92.7,92.78,92.65,92.7,9784.0,91.4823,91.5612,91.4329,91.4823,9784.0
2024-09-17 12:05:00,92.79,92.79,92.64,92.64,1800.0,91.5711,91.5711,91.423,91.423,1800.0
2024-09-17 12:10:00,92.6,92.64,92.59,92.61,3729.0,91.3836,91.423,91.3737,91.3934,3729.0
2024-09-17 12:15:00,92.56,92.56,92.32,92.39,18981.0,91.3441,91.3441,91.1072,91.1763,18981.0
2024-09-17 12:20:00,92.49,92.49,92.09,92.32,30648.0,91.275,91.275,90.8803,91.1072,30648.0
2024-09-17 12:25:00,92.41,92.5,92.25,92.46,16852.0,91.1961,91.2849,91.0382,91.2454,16852.0
2024-09-17 12:30:00,92.46,92.46,92.29,92.34,10844.0,91.2454,91.2454,91.0776,91.127,10844.0
2024-09-17 12:35:00,92.35,92.35,92.18,92.2,7650.0,91.1368,91.1368,90.9691,90.9888,7650.0
2024-09-17 12:40:00,92.26,92.26,91.91,91.97,27151.0,91.048,91.048,90.7026,90.7618,27151.0
2024-09-17 12:45:00,91.99,91.99,91.24,91.25,28314.0,90.7816,90.7816,90.0414,90.0513,28314.0
2024-09-17 12:50:00,91.22,91.69,91.1,91.64,54229.0,90.0217,90.4855,89.9033,90.4362,54229.0
2024-09-17 12:55:00,91.66,91.99,91.44,91.58,48877.0,90.4559,90.7816,90.2388,90.377,48877.0
2024-09-17 13:00:00,91.63,91.78,91.57,91.66,12407.0,90.4263,90.5743,90.3671,90.4559,12407.0
2024-09-17 13:05:00,91.69,91.71,91.59,91.69,8917.0,90.4855,90.5053,90.3868,90.4855,8917.0
2024-09-17 13:10:00,91.69,91.75,91.5,91.68,5172.0,90.4855,90.5447,90.298,90.4756,5172.0
2024-09-17 13:15:00,91.59,91.85,91.58,91.76,11101.0,90.3868,90.6434,90.377,90.5546,11101.0
2024-09-17 13:20:00,91.83,92.13,91.82,92.08,20510.0,90.6237,90.9197,90.6138,90.8704,20510.0
2024-09-17 13:25:00,92.06,92.14,91.92,91.93,13798.0,90.8507,90.9296,90.7125,90.7224,13798.0
2024-09-17 13:30:00,91.93,92.1,91.73,91.73,3125.0,90.7224,90.8901,90.525,90.525,3125.0
2024-09-17 13:35:00,91.82,91.94,91.82,91.84,4945.0,90.6138,90.7322,90.6138,90.6335,4945.0
2024-09-17 13:40:00,91.74,91.75,91.4,91.5,13369.0,90.5349,90.5447,90.1993,90.298,13369.0
2024-09-17 13:45:00,91.46,91.88,91.25,91.88,19116.0,90.2585,90.673,90.0513,90.673,19116.0
2024-09-17 13:50:00,91.91,92.21,91.9,92.16,14270.0,90.7026,90.9987,90.6928,90.9493,14270.0
2024-09-17 13:55:00,92.16,92.16,91.98,92.07,4657.0,90.9493,90.9493,90.7717,90.8605,4657.0
2024-09-17 14:00:00,91.98,92.17,91.98,92.16,4216.0,90.7717,90.9592,90.7717,90.9493,4216.0
2024-09-17 14:05:00,92.18,92.27,92.13,92.27,3652.0,90.9691,91.0579,90.9197,91.0579,3652.0
2024-09-17 14:10:00,92.29,92.31,92.06,92.06,4164.0,91.0776,91.0974,90.8507,90.8507,4164.0
2024-09-17 14:15:00,92.09,92.2,91.99,92.08,2325.0,90.8803,90.9888,90.7816,90.8704,2325.0
2024-09-17 14:20:00,92.06,92.21,92.03,92.11,5013.0,90.8507,90.9987,90.8211,90.9,5013.0
2024-09-17 14:25:00,92.1,92.12,91.88,91.97,10115.0,90.8901,90.9099,90.673,90.7618,10115.0
2024-09-17 14:30:00,91.92,92.06,91.79,92.01,4500.0,90.7125,90.8507,90.5842,90.8013,4500.0
2024-09-17 14:35:00,92.0,92.04,91.92,92.03,2715.0,90.7914,90.8309,90.7125,90.8211,2715.0
2024-09-17 14:40:00,91.99,92.09,91.98,92.02,12150.0,90.7816,90.8803,90.7717,90.8112,12150.0
2024-09-17 14:45:00,91.94,91.94,91.33,91.48,18944.0,90.7322,90.7322,90.1302,90.2783,18944.0
2024-09-17 14:50:00,91.45,91.61,91.36,91.6,15289.0,90.2487,90.4066,90.1599,90.3967,15289.0
2024-09-17 14:55:00,91.67,91.81,91.66,91.78,6870.0,90.4658,90.6039,90.4559,90.5743,6870.0
2024-09-17 15:00:00,91.66,91.85,91.6,91.6,2769.0,90.4559,90.6434,90.3967,90.3967,2769.0
2024-09-17 15:05:00,91.55,91.67,91.52,91.67,7653.0,90.3474,90.4658,90.3178,90.4658,7653.0
2024-09-17 15:10:00,91.65,91.84,91.64,91.84,2862.0,90.446,90.6335,90.4362,90.6335,2862.0
2024-09-17 15:15:00,91.83,91.88,91.74,91.75,8327.0,90.6237,90.673,90.5349,90.5447,8327.0
2024-09-17 15:20:00,91.66,91.71,91.4,91.48,17454.0,90.4559,90.5053,90.1993,90.2783,17454.0
2024-09-17 15:25:00,91.53,91.78,91.53,91.77,3925.0,90.3276,90.5743,90.3276,90.5645,3925.0
2024-09-17 15:30:00,91.69,91.71,91.53,91.6,5197.0,90.4855,90.5053,90.3276,90.3967,5197.0
2024-09-17 15:35:00,91.6,91.65,91.46,91.63,4994.0,90.3967,90.446,90.2585,90.4263,4994.0
2024-09-17 15:40:00,91.75,91.75,91.56,91.56,11232.0,90.5447,90.5447,90.3572,90.3572,11232.0
2024-09-17 15:45:00,91.55,91.83,91.55,91.81,12705.0,90.3474,90.6237,90.3474,90.6039,12705.0
2024-09-17 15:50:00,91.85,91.98,91.66,91.98,49013.0,90.6434,90.7717,90.4559,90.7717,49013.0
2024-09-17 15:55:00,91.94,92.11,91.85,92.1,55341.0,90.7322,90.9,90.6434,90.8901,55341.0
2024-09-18 09:30:00,92.19,92.29,91.34,91.67,67779.0,90.979,91.0776,90.1401,90.4658,67779.0
2024-09-18 09:35:00,91.6,91.96,91.6,91.92,71583.0,90.3967,90.752,90.3967,90.7125,71583.0
2024-09-18 09:40:00,91.92,92.06,91.71,91.8,34745.0,90.7125,90.8507,90.5053,90.5941,34745.0
2024-09-18 09:45:00,91.86,91.96,91.51,91.57,39275.0,90.6533,90.752,90.3079,90.3671,39275.0
2024-09-18 09:50:00,91.45,91.53,91.27,91.28,23443.0,90.2487,90.3276,90.071,90.0809,23443.0
2024-09-18 09:55:00,91.3,91.33,91.2,91.31,21135.0,90.1006,90.1302,90.002,90.1105,21135.0
2024-09-18 10:00:00,91.32,91.62,91.3,91.62,32614.0,90.1204,90.4164,90.1006,90.4164,32614.0
2024-09-18 10:05:00,91.65,91.69,91.39,91.68,14711.0,90.446,90.4855,90.1895,90.4756,14711.0
2024-09-18 10:10:00,91.68,91.76,91.38,91.47,17616.0,90.4756,90.5546,90.1796,90.2684,17616.0
2024-09-18 10:15:00,91.55,91.75,91.4,91.47,15485.0,90.3474,90.5447,90.1993,90.2684,15485.0
2024-09-18 10:20:00,91.44,91.55,91.42,91.51,17149.0,90.2388,90.3474,90.2191,90.3079,17149.0
2024-09-18 10:25:00,91.5,91.75,91.5,91.61,24438.0,90.298,90.5447,90.298,90.4066,24438.0
2024-09-18 10:30:00,91.64,91.64,91.15,91.17,19887.0,90.4362,90.4362,89.9526,89.9723,19887.0
2024-09-18 10:35:00,91.18,91.45,91.17,91.34,16423.0,89.9822,90.2487,89.9723,90.1401,16423.0
2024-09-18 10:40:00,91.32,91.54,91.31,91.45,17853.0,90.1204,90.3375,90.1105,90.2487,17853.0
2024-09-18 10:45:00,91.44,91.52,91.44,91.45,2181.0,90.2388,90.3178,90.2388,90.2487,2181.0
2024-09-18 10:50:00,91.41,91.55,91.31,91.5,15274.0,90.2092,90.3474,90.1105,90.298,15274.0
2024-09-18 10:55:00,91.5,91.55,91.4,91.48,8734.0,90.298,90.3474,90.1993,90.2783,8734.0
2024-09-18 11:00:00,91.48,91.58,91.47,91.48,4492.0,90.2783,90.377,90.2684,90.2783,4492.0
2024-09-18 11:05:00,91.47,91.61,91.44,91.61,10136.0,90.2684,90.4066,90.2388,90.4066,10136.0
2024-09-18 11:10:00,91.55,91.58,91.45,91.57,3958.0,90.3474,90.377,90.2487,90.3671,3958.0
2024-09-18 11:15:00,91.54,91.58,91.48,91.56,12240.0,90.3375,90.377,90.2783,90.3572,12240.0
2024-09-18 11:20:00,91.59,91.62,91.51,91.51,4978.0,90.3868,90.4164,90.3079,90.3079,4978.0
2024-09-18 11:25:00,91.54,91.8,91.51,91.8,11067.0,90.3375,90.5941,90.3079,90.5941,11067.0
2024-09-18 11:30:00,91.78,91.78,91.58,91.72,8132.0,90.5743,90.5743,90.377,90.5151,8132.0
2024-09-18 11:35:00,91.7,91.79,91.7,91.71,3586.0,90.4954,90.5842,90.4954,90.5053,3586.0
2024-09-18 11:40:00,91.73,91.75,91.67,91.75,9148.0,90.525,90.5447,90.4658,90.5447,9148.0
2024-09-18 11:45:00,91.74,91.74,91.54,91.63,14116.0,90.5349,90.5349,90.3375,90.4263,14116.0
2024-09-18 11:50:00,91.7,91.7,91.51,91.56,6202.0,90.4954,90.4954,90.3079,90.3572,6202.0
2024-09-18 11:55:00,91.58,91.66,91.48,91.48,6995.0,90.377,90.4559,90.2783,90.2783,6995.0
2024-09-18 12:00:00,91.45,91.55,91.3,91.3,9740.0,90.2487,90.3474,90.1006,90.1006,9740.0
2024-09-18 12:05:00,91.32,91.4,91.28,91.39,4997.0,90.1204,90.1993,90.0809,90.1895,4997.0
2024-09-18 12:10:00,91.45,91.57,91.44,91.56,10362.0,90.2487,90.3671,90.2388,90.3572,10362.0
2024-09-18 12:15:00,91.66,91.81,91.63,91.73,14743.0,90.4559,90.6039,90.4263,90.525,14743.0
2024-09-18 12:20:00,91.7,91.74,91.65,91.65,6081.0,90.4954,90.5349,90.446,90.446,6081.0
2024-09-18 12:25:00,91.79,91.91,91.77,91.88,16612.0,90.5842,90.7026,90.5645,90.673,16612.0
2024-09-18 12:30:00,91.87,91.97,91.84,91.94,5301.0,90.6632,90.7618,90.6335,90.7322,5301.0
2024-09-18 12:35:00,91.91,91.96,91.89,91.91,20207.0,90.7026,90.752,90.6829,90.7026,20207.0
2024-09-18 12:40:00,91.87,91.94,91.87,91.92,6349.0,90.6632,90.7322,90.6632,90.7125,6349.0
2024-09-18 12:45:00,91.9,92.02,91.9,92.01,2565.0,90.6928,90.8112,90.6928,90.8013,2565.0
2024-09-18 12:50:00,92.05,92.12,92.04,92.1,3372.0,90.8408,90.9099,90.8309,90.8901,3372.0
2024-09-18 12:55:00,92.11,92.18,92.08,92.15,6112.0,90.9,90.9691,90.8704,90.9395,6112.0
2024-09-18 13:00:00,92.13,92.22,92.12,92.16,10144.0,90.9197,91.0086,90.9099,90.9493,10144.0
2024-09-18 13:05:00,92.17,92.2,92.08,92.18,6303.0,90.9592,90.9888,90.8704,90.9691,6303.0
2024-09-18 13:10:00,92.19,92.27,92.19,92.26,6556.0,90.979,91.0579,90.979,91.048,6556.0
2024-09-18 13:15:00,92.26,92.26,92.14,92.16,1180.0,91.048,91.048,90.9296,90.9493,1180.0
2024-09-18 13:20:00,92.19,92.19,91.93,92.0,7174.0,90.979,90.979,90.7224,90.7914,7174.0
2024-09-18 13:25:00,92.04,92.29,92.04,92.27,6976.0,90.8309,91.0776,90.8309,91.0579,6976.0
2024-09-18 13:30:00,92.27,92.45,92.25,92.45,11544.0,91.0579,91.2355,91.0382,91.2355,11544.0
2024-09-18 13:35:00,92.46,92.52,92.11,92.2,34832.0,91.2454,91.3046,90.9,90.9888,34832.0
2024-09-18 13:40:00,92.17,92.2,92.08,92.19,2333.0,90.9592,90.9888,90.8704,90.979,2333.0
2024-09-18 13:45:00,92.23,92.3,92.03,92.05,5675.0,91.0184,91.0875,90.8211,90.8408,5675.0
2024-09-18 13:50:00,92.0,92.03,91.88,91.94,21691.0,90.7914,90.8211,90.673,90.7322,21691.0
2024-09-18 13:55:00,91.86,92.05,91.79,91.89,46110.0,90.6533,90.8408,90.5842,90.6829,46110.0
2024-09-18 14:00:00,91.92,94.5,91.45,93.19,325107.0,90.7125,93.2586,90.2487,91.9658,325107.0
2024-09-18 14:05:00,93.26,93.56,92.5,92.81,126670.0,92.0349,92.331,91.2849,91.5908,126670.0
2024-09-18 14:10:00,92.81,92.88,91.84,92.46,100682.0,91.5908,91.6599,90.6335,91.2454,100682.0
2024-09-18 14:15:00,92.48,93.25,92.48,93.07,122367.0,91.2651,92.025,91.2651,91.8474,122367.0
2024-09-18 14:20:00,93.0,93.32,92.77,92.96,55196.0,91.7783,92.0941,91.5513,91.7388,55196.0
2024-09-18 14:25:00,92.99,93.17,92.68,93.13,34036.0,91.7684,91.9461,91.4625,91.9066,34036.0
2024-09-18 14:30:00,93.19,93.71,93.13,93.64,56472.0,91.9658,92.479,91.9066,92.4099,56472.0
2024-09-18 14:35:00,93.65,93.69,92.58,93.08,89026.0,92.4198,92.4592,91.3638,91.8573,89026.0
2024-09-18 14:40:00,93.08,93.16,91.86,92.03,116504.0,91.8573,91.9362,90.6533,90.8211,116504.0
2024-09-18 14:45:00,91.91,92.84,91.81,92.65,117378.0,90.7026,91.6204,90.6039,91.4329,117378.0
2024-09-18 14:50:00,92.66,93.29,92.55,93.07,69124.0,91.4428,92.0645,91.3342,91.8474,69124.0
2024-09-18 14:55:00,93.02,93.28,92.16,92.23,52114.0,91.798,92.0546,90.9493,91.0184,52114.0
2024-09-18 15:00:00,92.16,92.2,91.54,91.96,75731.0,90.9493,90.9888,90.3375,90.752,75731.0
2024-09-18 15:05:00,91.89,91.9,91.45,91.73,77229.0,90.6829,90.6928,90.2487,90.525,77229.0
2024-09-18 15:10:00,91.68,92.86,91.6,92.69,80313.0,90.4756,91.6401,90.3967,91.4724,80313.0
2024-09-18 15:15:00,92.69,92.76,92.45,92.61,35385.0,91.4724,91.5415,91.2355,91.3934,35385.0
2024-09-18 15:20:00,92.59,92.65,91.41,92.23,72377.0,91.3737,91.4329,90.2092,91.0184,72377.0
2024-09-18 15:25:00,92.37,93.09,92.29,92.54,79452.0,91.1566,91.8671,91.0776,91.3244,79452.0
2024-09-18 15:30:00,92.56,92.79,91.75,91.93,40883.0,91.3441,91.5711,90.5447,90.7224,40883.0
2024-09-18 15:35:00,91.89,92.32,91.7,92.03,43367.0,90.6829,91.1072,90.4954,90.8211,43367.0
2024-09-18 15:40:00,92.03,92.1,91.27,91.27,41112.0,90.8211,90.8901,90.071,90.071,41112.0
2024-09-18 15:45:00,91.26,91.48,90.91,91.11,103647.0,90.0612,90.2783,89.7158,89.9131,103647.0
2024-09-18 15:50:00,91.08,91.68,91.06,91.49,68465.0,89.8835,90.4756,89.8638,90.2881,68465.0
2024-09-18 15:55:00,91.51,91.68,91.22,91.38,36331.0,90.3079,90.4756,90.0217,90.1796,36331.0
2024-09-19 09:30:00,95.14,95.22,94.69,95.12,138123.0,93.8902,93.9691,93.4461,93.8705,138123.0
2024-09-19 09:35:00,95.07,95.17,94.56,94.6,72497.0,93.8211,93.9198,93.3178,93.3573,72497.0
2024-09-19 09:40:00,94.61,94.63,94.14,94.14,60691.0,93.3672,93.3869,92.9033,92.9033,60691.0
2024-09-19 09:45:00,94.2,94.2,93.82,94.2,47507.0,92.9625,92.9625,92.5875,92.9625,47507.0
2024-09-19 09:50:00,94.19,94.19,93.59,93.78,96736.0,92.9527,92.9527,92.3606,92.5481,96736.0
2024-09-19 09:55:00,93.93,94.55,93.93,94.45,75782.0,92.6961,93.3079,92.6961,93.2093,75782.0
2024-09-19 10:00:00,94.47,94.72,94.33,94.62,38076.0,93.229,93.4757,93.0908,93.377,38076.0
2024-09-19 10:05:00,94.58,94.59,94.18,94.23,22604.0,93.3376,93.3474,92.9428,92.9922,22604.0
2024-09-19 10:10:00,94.17,94.43,94.16,94.25,27703.0,92.9329,93.1895,92.9231,93.0119,27703.0
2024-09-19 10:15:00,94.31,94.31,94.04,94.18,19593.0,93.0711,93.0711,92.8046,92.9428,19593.0
2024-09-19 10:20:00,94.24,94.24,93.86,93.89,16421.0,93.002,93.002,92.627,92.6566,16421.0
2024-09-19 10:25:00,93.88,94.47,93.88,94.46,52210.0,92.6467,93.229,92.6467,93.2191,52210.0
2024-09-19 10:30:00,94.45,94.85,94.45,94.74,20926.0,93.2093,93.604,93.2093,93.4955,20926.0
2024-09-19 10:35:00,94.8,94.92,94.62,94.73,8533.0,93.5547,93.6731,93.377,93.4856,8533.0
2024-09-19 10:40:00,94.75,94.75,94.22,94.34,25256.0,93.5053,93.5053,92.9823,93.1007,25256.0
2024-09-19 10:45:00,94.25,94.26,93.74,93.91,25904.0,93.0119,93.0218,92.5086,92.6764,25904.0
2024-09-19 10:50:00,93.93,94.1,93.65,93.7,26887.0,92.6961,92.8639,92.4198,92.4691,26887.0
2024-09-19 10:55:00,93.7,93.97,93.66,93.87,16968.0,92.4691,92.7356,92.4296,92.6369,16968.0
2024-09-19 11:00:00,93.89,94.04,93.65,94.0,13910.0,92.6566,92.8046,92.4198,92.7652,13910.0
2024-09-19 11:05:00,93.92,93.92,93.39,93.57,35092.0,92.6862,92.6862,92.1632,92.3408,35092.0
2024-09-19 11:10:00,93.67,93.9,93.59,93.69,19489.0,92.4395,92.6665,92.3606,92.4592,19489.0
2024-09-19 11:15:00,93.7,94.02,93.7,94.01,10353.0,92.4691,92.7849,92.4691,92.775,10353.0
2024-09-19 11:20:00,94.0,94.26,94.0,94.24,12098.0,92.7652,93.0218,92.7652,93.002,12098.0
2024-09-19 11:25:00,94.23,94.27,94.07,94.1,11294.0,92.9922,93.0316,92.8343,92.8639,11294.0
2024-09-19 11:30:00,94.11,94.13,93.93,93.94,8632.0,92.8737,92.8935,92.6961,92.706,8632.0
2024-09-19 11:35:00,94.03,94.11,93.94,93.94,2949.0,92.7948,92.8737,92.706,92.706,2949.0
2024-09-19 11:40:00,94.05,94.11,94.01,94.05,15309.0,92.8145,92.8737,92.775,92.8145,15309.0
2024-09-19 11:45:00,94.05,94.11,94.02,94.08,4372.0,92.8145,92.8737,92.7849,92.8441,4372.0
2024-09-19 11:50:00,94.13,94.13,93.8,93.98,18333.0,92.8935,92.8935,92.5678,92.7454,18333.0
2024-09-19 11:55:00,93.92,94.04,93.91,93.98,4610.0,92.6862,92.8046,92.6764,92.7454,4610.0
2024-09-19 12:00:00,94.01,94.41,93.99,94.4,12852.0,92.775,93.1698,92.7553,93.1599,12852.0
2024-09-19 12:05:00,94.35,94.48,94.35,94.48,12422.0,93.1106,93.2389,93.1106,93.2389,12422.0
2024-09-19 12:10:00,94.46,94.46,94.25,94.31,20120.0,93.2191,93.2191,93.0119,93.0711,20120.0
2024-09-19 12:15:00,94.35,94.8,94.34,94.7,17536.0,93.1106,93.5547,93.1007,93.456,17536.0
2024-09-19 12:20:00,94.7,94.85,94.59,94.65,7516.0,93.456,93.604,93.3474,93.4066,7516.0
2024-09-19 12:25:00,94.72,94.85,94.72,94.81,9529.0,93.4757,93.604,93.4757,93.5645,9529.0
2024-09-19 12:30:00,94.85,95.06,94.85,94.98,35367.0,93.604,93.8112,93.604,93.7323,35367.0
2024-09-19 12:35:00,94.97,95.04,94.91,94.99,12510.0,93.7224,93.7915,93.6632,93.7422,12510.0
2024-09-19 12:40:00,94.98,95.02,94.95,94.99,9415.0,93.7323,93.7718,93.7027,93.7422,9415.0
2024-09-19 12:45:00,94.97,95.09,94.92,94.93,10821.0,93.7224,93.8409,93.6731,93.683,10821.0
2024-09-19 12:50:00,94.9,94.97,94.83,94.91,14692.0,93.6534,93.7224,93.5843,93.6632,14692.0
2024-09-19 12:55:00,94.9,94.9,94.47,94.69,25133.0,93.6534,93.6534,93.229,93.4461,25133.0
2024-09-19 13:00:00,94.7,94.86,94.69,94.86,21538.0,93.456,93.6139,93.4461,93.6139,21538.0
2024-09-19 13:05:00,94.91,94.96,94.86,94.96,3066.0,93.6632,93.7126,93.6139,93.7126,3066.0
2024-09-19 13:10:00,94.95,94.98,94.82,94.93,4754.0,93.7027,93.7323,93.5744,93.683,4754.0
2024-09-19 13:15:00,94.92,95.05,94.91,94.94,3093.0,93.6731,93.8014,93.6632,93.6928,3093.0
2024-09-19 13:20:00,94.95,95.0,94.84,94.86,3802.0,93.7027,93.752,93.5941,93.6139,3802.0
2024-09-19 13:25:00,94.92,95.06,94.92,95.04,3916.0,93.6731,93.8112,93.6731,93.7915,3916.0
2024-09-19 13:30:00,95.05,95.27,95.05,95.14,25945.0,93.8014,94.0185,93.8014,93.8902,25945.0
2024-09-19 13:35:00,95.15,95.28,95.13,95.27,4951.0,93.9001,94.0284,93.8803,94.0185,4951.0
2024-09-19 13:40:00,95.27,95.46,95.22,95.46,7894.0,94.0185,94.206,93.9691,94.206,7894.0
2024-09-19 13:45:00,95.45,95.64,95.42,95.44,52131.0,94.1961,94.3836,94.1665,94.1863,52131.0
2024-09-19 13:50:00,95.44,95.57,95.44,95.56,3059.0,94.1863,94.3145,94.1863,94.3047,3059.0
2024-09-19 13:55:00,95.59,95.6,95.4,95.4,3528.0,94.3343,94.3442,94.1468,94.1468,3528.0
2024-09-19 14:00:00,95.4,95.55,95.39,95.52,15818.0,94.1468,94.2948,94.1369,94.2652,15818.0
2024-09-19 14:05:00,95.55,95.55,95.25,95.26,5655.0,94.2948,94.2948,93.9988,94.0086,5655.0
2024-09-19 14:10:00,95.22,95.23,95.04,95.12,6957.0,93.9691,93.979,93.7915,93.8705,6957.0
2024-09-19 14:15:00,95.06,95.06,94.56,94.71,21607.0,93.8112,93.8112,93.3178,93.4658,21607.0
2024-09-19 14:20:00,94.77,94.92,94.68,94.84,10849.0,93.5251,93.6731,93.4362,93.5941,10849.0
2024-09-19 14:25:00,94.78,95.1,94.74,95.08,28516.0,93.5349,93.8507,93.4955,93.831,28516.0
2024-09-19 14:30:00,95.11,95.13,94.88,95.03,10292.0,93.8606,93.8803,93.6336,93.7816,10292.0
2024-09-19 14:35:00,94.98,95.25,94.98,95.25,5109.0,93.7323,93.9988,93.7323,93.9988,5109.0
2024-09-19 14:40:00,95.19,95.29,95.18,95.23,13030.0,93.9395,94.0382,93.9297,93.979,13030.0
2024-09-19 14:45:00,95.19,95.19,94.96,94.99,7934.0,93.9395,93.9395,93.7126,93.7422,7934.0
2024-09-19 14:50:00,94.94,94.98,94.74,94.97,12475.0,93.6928,93.7323,93.4955,93.7224,12475.0
2024-09-19 14:55:00,94.97,95.14,94.91,95.13,12713.0,93.7224,93.8902,93.6632,93.8803,12713.0
2024-09-19 15:00:00,95.11,95.27,95.06,95.26,20233.0,93.8606,94.0185,93.8112,94.0086,20233.0
2024-09-19 15:05:00,95.25,95.25,95.0,95.09,31789.0,93.9988,93.9988,93.752,93.8409,31789.0
2024-09-19 15:10:00,95.15,95.21,95.08,95.08,13497.0,93.9001,93.9593,93.831,93.831,13497.0
2024-09-19 15:15:00,95.05,95.11,94.91,94.97,14549.0,93.8014,93.8606,93.6632,93.7224,14549.0
2024-09-19 15:20:00,94.94,95.14,94.74,95.14,13520.0,93.6928,93.8902,93.4955,93.8902,13520.0
2024-09-19 15:25:00,95.11,95.11,94.71,94.74,8003.0,93.8606,93.8606,93.4658,93.4955,8003.0
2024-09-19 15:30:00,94.66,94.68,94.51,94.64,9722.0,93.4165,93.4362,93.2685,93.3968,9722.0
2024-09-19 15:35:00,94.62,94.77,94.62,94.73,10954.0,93.377,93.5251,93.377,93.4856,10954.0
2024-09-19 15:40:00,94.79,94.91,94.64,94.7,20194.0,93.5448,93.6632,93.3968,93.456,20194.0
2024-09-19 15:45:00,94.68,94.97,94.68,94.91,6755.0,93.4362,93.7224,93.4362,93.6632,6755.0
2024-09-19 15:50:00,94.92,94.92,94.43,94.68,29449.0,93.6731,93.6731,93.1895,93.4362,29449.0
2024-09-19 15:55:00,94.7,94.88,94.54,94.72,36259.0,93.456,93.6336,93.2981,93.4757,36259.0
2024-09-20 09:30:00,94.1,94.35,93.81,94.06,115460.0,92.8639,93.1106,92.5777,92.8244,115460.0
2024-09-20 09:35:00,94.07,94.39,93.93,94.38,85734.0,92.8343,93.15,92.6961,93.1402,85734.0
2024-09-20 09:40:00,94.36,94.53,94.12,94.2,51005.0,93.1204,93.2882,92.8836,92.9625,51005.0
2024-09-20 09:45:00,94.21,94.21,93.97,94.09,33042.0,92.9724,92.9724,92.7356,92.854,33042.0
2024-09-20 09:50:00,94.08,94.25,93.98,94.05,20966.0,92.8441,93.0119,92.7454,92.8145,20966.0
2024-09-20 09:55:00,93.99,94.18,93.89,93.97,13149.0,92.7553,92.9428,92.6566,92.7356,13149.0
2024-09-20 10:00:00,93.95,94.05,93.73,93.75,25502.0,92.7158,92.8145,92.4987,92.5185,25502.0
2024-09-20 10:05:00,93.79,93.97,93.79,93.88,21567.0,92.5579,92.7356,92.5579,92.6467,21567.0
2024-09-20 10:10:00,93.99,93.99,93.53,93.58,46512.0,92.7553,92.7553,92.3013,92.3507,46512.0
2024-09-20 10:15:00,93.58,94.23,93.58,94.21,49734.0,92.3507,92.9922,92.3507,92.9724,49734.0
2024-09-20 10:20:00,94.26,94.47,94.23,94.24,29332.0,93.0218,93.229,92.9922,93.002,29332.0
2024-09-20 10:25:00,94.25,94.34,94.1,94.12,9498.0,93.0119,93.1007,92.8639,92.8836,9498.0
2024-09-20 10:30:00,94.1,94.39,94.03,94.34,21602.0,92.8639,93.15,92.7948,93.1007,21602.0
2024-09-20 10:35:00,94.29,94.37,94.13,94.29,13463.0,93.0514,93.1303,92.8935,93.0514,13463.0
2024-09-20 10:40:00,94.29,94.4,94.23,94.4,3750.0,93.0514,93.1599,92.9922,93.1599,3750.0
2024-09-20 10:45:00,94.38,94.42,94.23,94.29,12783.0,93.1402,93.1797,92.9922,93.0514,12783.0
2024-09-20 10:50:00,94.27,94.45,94.19,94.2,20458.0,93.0316,93.2093,92.9527,92.9625,20458.0
2024-09-20 10:55:00,94.21,94.23,94.09,94.1,20543.0,92.9724,92.9922,92.854,92.8639,20543.0
2024-09-20 11:00:00,94.09,94.1,93.97,94.08,18319.0,92.854,92.8639,92.7356,92.8441,18319.0
2024-09-20 11:05:00,94.07,94.21,94.06,94.18,11930.0,92.8343,92.9724,92.8244,92.9428,11930.0
2024-09-20 11:10:00,94.16,94.16,93.89,93.93,11799.0,92.9231,92.9231,92.6566,92.6961,11799.0
2024-09-20 11:15:00,93.93,94.04,93.7,93.96,18880.0,92.6961,92.8046,92.4691,92.7257,18880.0
2024-09-20 11:20:00,93.96,93.97,93.84,93.92,11943.0,92.7257,92.7356,92.6073,92.6862,11943.0
2024-09-20 11:25:00,93.92,94.02,93.87,94.0,10154.0,92.6862,92.7849,92.6369,92.7652,10154.0
2024-09-20 11:30:00,93.93,94.07,93.75,94.01,19039.0,92.6961,92.8343,92.5185,92.775,19039.0
2024-09-20 11:35:00,94.02,94.05,93.91,93.99,6980.0,92.7849,92.8145,92.6764,92.7553,6980.0
2024-09-20 11:40:00,93.99,94.38,93.91,94.37,51145.0,92.7553,93.1402,92.6764,93.1303,51145.0
2024-09-20 11:45:00,94.38,94.38,94.14,94.21,13326.0,93.1402,93.1402,92.9033,92.9724,13326.0
2024-09-20 11:50:00,94.15,94.17,93.99,94.0,7222.0,92.9132,92.9329,92.7553,92.7652,7222.0
2024-09-20 11:55:00,94.11,94.28,94.09,94.09,17379.0,92.8737,93.0415,92.854,92.854,17379.0
2024-09-20 12:00:00,94.1,94.22,93.99,94.21,19036.0,92.8639,92.9823,92.7553,92.9724,19036.0
2024-09-20 12:05:00,94.22,94.37,94.08,94.31,16478.0,92.9823,93.1303,92.8441,93.0711,16478.0
2024-09-20 12:10:00,94.26,94.35,94.17,94.33,9745.0,93.0218,93.1106,92.9329,93.0908,9745.0
2024-09-20 12:15:00,94.28,94.39,94.27,94.36,6436.0,93.0415,93.15,93.0316,93.1204,6436.0
2024-09-20 12:20:00,94.37,94.67,94.3,94.64,27402.0,93.1303,93.4264,93.0612,93.3968,27402.0
2024-09-20 12:25:00,94.67,94.84,94.63,94.83,11839.0,93.4264,93.5941,93.3869,93.5843,11839.0
2024-09-20 12:30:00,94.82,94.86,94.74,94.78,13423.0,93.5744,93.6139,93.4955,93.5349,13423.0
2024-09-20 12:35:00,94.84,95.0,94.81,94.93,15889.0,93.5941,93.752,93.5645,93.683,15889.0
2024-09-20 12:40:00,94.95,95.07,94.9,95.06,20558.0,93.7027,93.8211,93.6534,93.8112,20558.0
2024-09-20 12:45:00,95.08,95.1,95.02,95.08,14999.0,93.831,93.8507,93.7718,93.831,14999.0
2024-09-20 12:50:00,95.09,95.16,95.07,95.11,15739.0,93.8409,93.9099,93.8211,93.8606,15739.0
2024-09-20 12:55:00,95.09,95.15,95.0,95.0,21953.0,93.8409,93.9001,93.752,93.752,21953.0
2024-09-20 13:00:00,94.99,95.14,94.97,95.02,12705.0,93.7422,93.8902,93.7224,93.7718,12705.0
2024-09-20 13:05:00,95.09,95.15,95.06,95.06,8558.0,93.8409,93.9001,93.8112,93.8112,8558.0
2024-09-20 13:10:00,95.1,95.17,95.06,95.14,2230.0,93.8507,93.9198,93.8112,93.8902,2230.0
2024-09-20 13:15:00,95.17,95.26,95.16,95.24,6413.0,93.9198,94.0086,93.9099,93.9889,6413.0
2024-09-20 13:20:00,95.2,95.22,95.16,95.16,7136.0,93.9494,93.9691,93.9099,93.9099,7136.0
2024-09-20 13:25:00,95.17,95.23,94.91,95.07,17569.0,93.9198,93.979,93.6632,93.8211,17569.0
2024-09-20 13:30:00,95.1,95.22,95.1,95.2,6041.0,93.8507,93.9691,93.8507,93.9494,6041.0
2024-09-20 13:35:00,95.24,95.27,95.16,95.19,8471.0,93.9889,94.0185,93.9099,93.9395,8471.0
2024-09-20 13:40:00,95.22,95.41,95.21,95.31,9704.0,93.9691,94.1567,93.9593,94.058,9704.0
2024-09-20 13:45:00,95.33,95.33,95.25,95.26,3709.0,94.0777,94.0777,93.9988,94.0086,3709.0
2024-09-20 13:50:00,95.25,95.25,95.09,95.11,10026.0,93.9988,93.9988,93.8409,93.8606,10026.0
2024-09-20 13:55:00,95.09,95.13,95.02,95.08,4370.0,93.8409,93.8803,93.7718,93.831,4370.0
2024-09-20 14:00:00,95.08,95.08,94.62,94.63,22587.0,93.831,93.831,93.377,93.3869,22587.0
2024-09-20 14:05:00,94.65,94.69,94.36,94.38,23782.0,93.4066,93.4461,93.1204,93.1402,23782.0
2024-09-20 14:10:00,94.39,94.55,94.22,94.48,15508.0,93.15,93.3079,92.9823,93.2389,15508.0
2024-09-20 14:15:00,94.49,94.59,94.47,94.5,12431.0,93.2487,93.3474,93.229,93.2586,12431.0
2024-09-20 14:20:00,94.47,94.49,94.35,94.36,3790.0,93.229,93.2487,93.1106,93.1204,3790.0
2024-09-20 14:25:00,94.29,94.34,94.19,94.22,16525.0,93.0514,93.1007,92.9527,92.9823,16525.0
2024-09-20 14:30:00,94.15,94.21,94.08,94.11,7410.0,92.9132,92.9724,92.8441,92.8737,7410.0
2024-09-20 14:35:00,94.09,94.16,93.97,94.02,13807.0,92.854,92.9231,92.7356,92.7849,13807.0
2024-09-20 14:40:00,94.03,94.18,93.95,94.14,13063.0,92.7948,92.9428,92.7158,92.9033,13063.0
2024-09-20 14:45:00,94.12,94.28,94.09,94.22,12252.0,92.8836,93.0415,92.854,92.9823,12252.0
2024-09-20 14:50:00,94.18,94.5,94.12,94.5,14741.0,92.9428,93.2586,92.8836,93.2586,14741.0
2024-09-20 14:55:00,94.46,94.62,94.4,94.49,21056.0,93.2191,93.377,93.1599,93.2487,21056.0
2024-09-20 15:00:00,94.48,94.58,94.43,94.56,11050.0,93.2389,93.3376,93.1895,93.3178,11050.0
2024-09-20 15:05:00,94.52,94.53,94.37,94.39,2859.0,93.2783,93.2882,93.1303,93.15,2859.0
2024-09-20 15:10:00,94.44,94.44,94.21,94.36,11368.0,93.1994,93.1994,92.9724,93.1204,11368.0
2024-09-20 15:15:00,94.37,94.69,94.35,94.65,26630.0,93.1303,93.4461,93.1106,93.4066,26630.0
2024-09-20 15:20:00,94.65,95.0,94.63,94.76,34348.0,93.4066,93.752,93.3869,93.5152,34348.0
2024-09-20 15:25:00,94.77,94.85,94.73,94.75,13711.0,93.5251,93.604,93.4856,93.5053,13711.0
2024-09-20 15:30:00,94.79,94.8,94.66,94.72,7492.0,93.5448,93.5547,93.4165,93.4757,7492.0
2024-09-20 15:35:00,94.73,95.34,94.73,95.15,20417.0,93.4856,94.0876,93.4856,93.9001,20417.0
2024-09-20 15:40:00,95.09,95.35,95.02,95.33,34854.0,93.8409,94.0974,93.7718,94.0777,34854.0
2024-09-20 15:45:00,95.33,95.33,95.0,95.06,22936.0,94.0777,94.0777,93.752,93.8112,22936.0
2024-09-20 15:50:00,95.12,95.2,94.94,95.09,40263.0,93.8705,93.9494,93.6928,93.8409,40263.0
2024-09-20 15:55:00,95.07,95.1,94.71,94.89,64488.0,93.8211,93.8507,93.4658,93.6435,64488.0
2024-09-23 09:30:00,95.26,95.67,94.71,95.29,157243.0,94.0086,94.4132,93.4658,94.0382,157243.0
2024-09-23 09:35:00,95.18,95.34,94.72,94.93,68486.0,93.9297,94.0876,93.4757,93.683,68486.0
2024-09-23 09:40:00,94.84,95.21,94.83,95.14,44517.0,93.5941,93.9593,93.5843,93.8902,44517.0
2024-09-23 09:45:00,95.01,95.25,94.66,94.73,72580.0,93.7619,93.9988,93.4165,93.4856,72580.0
2024-09-23 09:50:00,94.81,94.98,94.73,94.75,26606.0,93.5645,93.7323,93.4856,93.5053,26606.0
2024-09-23 09:55:00,94.91,94.91,94.55,94.6,13041.0,93.6632,93.6632,93.3079,93.3573,13041.0
2024-09-23 10:00:00,94.62,95.0,94.48,95.0,49217.0,93.377,93.752,93.2389,93.752,49217.0
2024-09-23 10:05:00,94.95,95.1,94.87,94.95,11596.0,93.7027,93.8507,93.6237,93.7027,11596.0
2024-09-23 10:10:00,95.0,95.21,94.88,95.01,24361.0,93.752,93.9593,93.6336,93.7619,24361.0
2024-09-23 10:15:00,95.01,95.35,94.96,95.27,25942.0,93.7619,94.0974,93.7126,94.0185,25942.0
2024-09-23 10:20:00,95.28,95.48,95.28,95.31,18553.0,94.0284,94.2257,94.0284,94.058,18553.0
2024-09-23 10:25:00,95.25,95.36,95.2,95.23,10548.0,93.9988,94.1073,93.9494,93.979,10548.0
2024-09-23 10:30:00,95.25,95.31,95.11,95.22,7745.0,93.9988,94.058,93.8606,93.9691,7745.0
2024-09-23 10:35:00,95.15,95.25,94.91,94.98,21768.0,93.9001,93.9988,93.6632,93.7323,21768.0
2024-09-23 10:40:00,94.95,95.38,94.94,95.38,33893.0,93.7027,94.127,93.6928,94.127,33893.0
2024-09-23 10:45:00,95.33,95.39,95.21,95.25,16710.0,94.0777,94.1369,93.9593,93.9988,16710.0
2024-09-23 10:50:00,95.21,95.33,95.16,95.2,5650.0,93.9593,94.0777,93.9099,93.9494,5650.0
2024-09-23 10:55:00,95.17,95.37,95.11,95.3,14290.0,93.9198,94.1172,93.8606,94.0481,14290.0
2024-09-23 11:00:00,95.24,95.24,94.98,95.1,7594.0,93.9889,93.9889,93.7323,93.8507,7594.0
2024-09-23 11:05:00,95.04,95.04,94.79,94.87,18342.0,93.7915,93.7915,93.5448,93.6237,18342.0
2024-09-23 11:10:00,94.92,95.0,94.9,94.98,3124.0,93.6731,93.752,93.6534,93.7323,3124.0
2024-09-23 11:15:00,94.97,95.02,94.92,94.92,4600.0,93.7224,93.7718,93.6731,93.6731,4600.0
2024-09-23 11:20:00,95.09,95.26,95.09,95.26,3067.0,93.8409,94.0086,93.8409,94.0086,3067.0
2024-09-23 11:25:00,95.22,95.25,95.15,95.22,25605.0,93.9691,93.9988,93.9001,93.9691,25605.0
2024-09-23 11:30:00,95.28,95.3,95.2,95.2,8899.0,94.0284,94.0481,93.9494,93.9494,8899.0
2024-09-23 11:35:00,95.25,95.27,95.16,95.23,8773.0,93.9988,94.0185,93.9099,93.979,8773.0
2024-09-23 11:40:00,95.24,95.27,95.1,95.16,9950.0,93.9889,94.0185,93.8507,93.9099,9950.0
2024-09-23 11:45:00,95.15,95.24,95.15,95.22,3548.0,93.9001,93.9889,93.9001,93.9691,3548.0
2024-09-23 11:50:00,95.23,95.25,95.16,95.25,2950.0,93.979,93.9988,93.9099,93.9988,2950.0
2024-09-23 11:55:00,95.18,95.21,94.92,94.99,6741.0,93.9297,93.9593,93.6731,93.7422,6741.0
2024-09-23 12:00:00,94.89,94.95,94.85,94.95,3425.0,93.6435,93.7027,93.604,93.7027,3425.0
2024-09-23 12:05:00,94.93,95.14,94.9,95.09,15227.0,93.683,93.8902,93.6534,93.8409,15227.0
2024-09-23 12:10:00,95.06,95.08,94.75,94.9,15306.0,93.8112,93.831,93.5053,93.6534,15306.0
2024-09-23 12:15:00,94.79,94.93,94.66,94.84,5413.0,93.5448,93.683,93.4165,93.5941,5413.0
2024-09-23 12:20:00,94.82,94.98,94.77,94.89,3054.0,93.5744,93.7323,93.5251,93.6435,3054.0
2024-09-23 12:25:00,94.92,95.0,94.92,94.97,6376.0,93.6731,93.752,93.6731,93.7224,6376.0
2024-09-23 12:30:00,94.94,94.94,94.85,94.91,8300.0,93.6928,93.6928,93.604,93.6632,8300.0
2024-09-23 12:35:00,94.89,94.89,94.79,94.86,5275.0,93.6435,93.6435,93.5448,93.6139,5275.0
2024-09-23 12:40:00,94.8,94.8,94.71,94.75,3826.0,93.5547,93.5547,93.4658,93.5053,3826.0
2024-09-23 12:45:00,94.72,94.81,94.62,94.81,11209.0,93.4757,93.5645,93.377,93.5645,11209.0
2024-09-23 12:50:00,94.9,94.99,94.87,94.98,2705.0,93.6534,93.7422,93.6237,93.7323,2705.0
2024-09-23 12:55:00,94.94,94.95,94.87,94.92,5615.0,93.6928,93.7027,93.6237,93.6731,5615.0
2024-09-23 13:00:00,94.92,94.92,94.69,94.81,11943.0,93.6731,93.6731,93.4461,93.5645,11943.0
2024-09-23 13:05:00,94.8,94.91,94.74,94.91,7776.0,93.5547,93.6632,93.4955,93.6632,7776.0
2024-09-23 13:10:00,94.88,95.03,94.88,94.99,7084.0,93.6336,93.7816,93.6336,93.7422,7084.0
2024-09-23 13:15:00,94.99,95.0,94.91,94.97,3000.0,93.7422,93.752,93.6632,93.7224,3000.0
2024-09-23 13:20:00,95.05,95.07,94.88,94.9,32308.0,93.8014,93.8211,93.6336,93.6534,32308.0
2024-09-23 13:25:00,94.92,95.09,94.91,95.08,5300.0,93.6731,93.8409,93.6632,93.831,5300.0
2024-09-23 13:30:00,95.11,95.25,95.1,95.25,7828.0,93.8606,93.9988,93.8507,93.9988,7828.0
2024-09-23 13:35:00,95.3,95.32,95.06,95.14,17041.0,94.0481,94.0678,93.8112,93.8902,17041.0
2024-09-23 13:40:00,95.16,95.25,95.16,95.17,7113.0,93.9099,93.9988,93.9099,93.9198,7113.0
2024-09-23 13:45:00,95.22,95.29,95.19,95.23,5354.0,93.9691,94.0382,93.9395,93.979,5354.0
2024-09-23 13:50:00,95.29,95.3,95.23,95.26,6279.0,94.0382,94.0481,93.979,94.0086,6279.0
2024-09-23 13:55:00,95.23,95.26,95.2,95.25,3171.0,93.979,94.0086,93.9494,93.9988,3171.0
2024-09-23 14:00:00,95.23,95.26,95.18,95.22,3251.0,93.979,94.0086,93.9297,93.9691,3251.0
2024-09-23 14:05:00,95.14,95.33,95.13,95.32,2012.0,93.8902,94.0777,93.8803,94.0678,2012.0
2024-09-23 14:10:00,95.35,95.35,95.18,95.19,8158.0,94.0974,94.0974,93.9297,93.9395,8158.0
2024-09-23 14:15:00,95.24,95.27,95.2,95.27,6043.0,93.9889,94.0185,93.9494,94.0185,6043.0
2024-09-23 14:20:00,95.28,95.38,95.27,95.38,5240.0,94.0284,94.127,94.0185,94.127,5240.0
2024-09-23 14:25:00,95.37,95.38,95.2,95.35,13650.0,94.1172,94.127,93.9494,94.0974,13650.0
2024-09-23 14:30:00,95.33,95.41,95.32,95.39,10753.0,94.0777,94.1567,94.0678,94.1369,10753.0
2024-09-23 14:35:00,95.38,95.39,95.3,95.34,8311.0,94.127,94.1369,94.0481,94.0876,8311.0
2024-09-23 14:40:00,95.31,95.33,95.25,95.25,4069.0,94.058,94.0777,93.9988,93.9988,4069.0
2024-09-23 14:45:00,95.28,95.28,95.2,95.26,1135.0,94.0284,94.0284,93.9494,94.0086,1135.0
2024-09-23 14:50:00,95.25,95.26,95.18,95.18,4926.0,93.9988,94.0086,93.9297,93.9297,4926.0
2024-09-23 14:55:00,95.18,95.31,95.18,95.27,4483.0,93.9297,94.058,93.9297,94.0185,4483.0
2024-09-23 15:00:00,95.21,95.21,95.17,95.17,880.0,93.9593,93.9593,93.9198,93.9198,880.0
2024-09-23 15:05:00,95.18,95.18,95.09,95.09,3352.0,93.9297,93.9297,93.8409,93.8409,3352.0
2024-09-23 15:10:00,95.07,95.16,95.07,95.08,6206.0,93.8211,93.9099,93.8211,93.831,6206.0
2024-09-23 15:15:00,95.16,95.23,95.15,95.22,5544.0,93.9099,93.979,93.9001,93.9691,5544.0
2024-09-23 15:20:00,95.25,95.25,95.16,95.16,1800.0,93.9988,93.9988,93.9099,93.9099,1800.0
2024-09-23 15:25:00,95.22,95.23,95.22,95.23,698.0,93.9691,93.979,93.9691,93.979,698.0
2024-09-23 15:30:00,95.18,95.33,95.17,95.33,8530.0,93.9297,94.0777,93.9198,94.0777,8530.0
2024-09-23 15:35:00,95.32,95.41,95.25,95.28,6801.0,94.0678,94.1567,93.9988,94.0284,6801.0
2024-09-23 15:40:00,95.23,95.27,95.08,95.14,6712.0,93.979,94.0185,93.831,93.8902,6712.0
2024-09-23 15:45:00,95.14,95.33,95.14,95.32,5127.0,93.8902,94.0777,93.8902,94.0678,5127.0
2024-09-23 15:50:00,95.37,95.37,95.25,95.29,8400.0,94.1172,94.1172,93.9988,94.0382,8400.0
2024-09-23 15:55:00,95.3,95.4,95.23,95.25,31373.0,94.0481,94.1468,93.979,93.9988,31373.0
2024-09-24 09:30:00,95.59,95.91,95.2,95.79,129113.0,94.3343,94.6501,93.9494,94.5317,129113.0
2024-09-24 09:35:00,95.79,95.79,95.37,95.38,90268.0,94.5317,94.5317,94.1172,94.127,90268.0
2024-09-24 09:40:00,95.36,95.62,95.36,95.62,38588.0,94.1073,94.3639,94.1073,94.3639,38588.0
2024-09-24 09:45:00,95.59,95.79,95.5,95.72,32864.0,94.3343,94.5317,94.2455,94.4626,32864.0
2024-09-24 09:50:00,95.61,95.66,95.35,95.52,33239.0,94.354,94.4034,94.0974,94.2652,33239.0
2024-09-24 09:55:00,95.51,95.55,95.33,95.46,24003.0,94.2553,94.2948,94.0777,94.206,24003.0
2024-09-24 10:00:00,95.39,95.39,94.95,95.23,82494.0,94.1369,94.1369,93.7027,93.979,82494.0
2024-09-24 10:05:00,95.24,95.58,95.12,95.55,59368.0,93.9889,94.3244,93.8705,94.2948,59368.0
2024-09-24 10:10:00,95.58,95.61,95.17,95.21,22195.0,94.3244,94.354,93.9198,93.9593,22195.0
2024-09-24 10:15:00,95.32,95.42,95.18,95.42,32831.0,94.0678,94.1665,93.9297,94.1665,32831.0
2024-09-24 10:20:00,95.39,95.53,95.21,95.53,62211.0,94.1369,94.2751,93.9593,94.2751,62211.0
2024-09-24 10:25:00,95.55,95.6,95.25,95.39,19988.0,94.2948,94.3442,93.9988,94.1369,19988.0
2024-09-24 10:30:00,95.38,95.47,95.2,95.2,15546.0,94.127,94.2159,93.9494,93.9494,15546.0
2024-09-24 10:35:00,95.19,95.25,95.03,95.17,37335.0,93.9395,93.9988,93.7816,93.9198,37335.0
2024-09-24 10:40:00,95.2,95.45,95.17,95.41,31800.0,93.9494,94.1961,93.9198,94.1567,31800.0
2024-09-24 10:45:00,95.41,95.66,95.39,95.66,44852.0,94.1567,94.4034,94.1369,94.4034,44852.0
2024-09-24 10:50:00,95.68,95.82,95.63,95.73,36322.0,94.4231,94.5613,94.3738,94.4724,36322.0
2024-09-24 10:55:00,95.77,96.11,95.76,95.98,53179.0,94.5119,94.8475,94.5021,94.7192,53179.0
2024-09-24 11:00:00,95.99,96.06,95.9,95.97,28625.0,94.729,94.7981,94.6402,94.7093,28625.0
2024-09-24 11:05:00,95.95,96.08,95.92,96.08,27267.0,94.6896,94.8178,94.66,94.8178,27267.0
2024-09-24 11:10:00,96.07,96.32,96.01,96.09,39275.0,94.808,95.0547,94.7488,94.8277,39275.0
2024-09-24 11:15:00,96.06,96.14,96.01,96.04,32899.0,94.7981,94.8771,94.7488,94.7784,32899.0
2024-09-24 11:20:00,96.05,96.1,95.92,96.01,29351.0,94.7882,94.8376,94.66,94.7488,29351.0
2024-09-24 11:25:00,95.99,96.02,95.85,95.85,29573.0,94.729,94.7586,94.5909,94.5909,29573.0
2024-09-24 11:30:00,95.86,95.87,95.74,95.79,12070.0,94.6007,94.6106,94.4823,94.5317,12070.0
2024-09-24 11:35:00,95.79,95.8,95.58,95.58,30477.0,94.5317,94.5415,94.3244,94.3244,30477.0
2024-09-24 11:40:00,95.58,95.59,95.34,95.34,19313.0,94.3244,94.3343,94.0876,94.0876,19313.0
2024-09-24 11:45:00,95.31,95.5,95.25,95.25,44693.0,94.058,94.2455,93.9988,93.9988,44693.0
2024-09-24 11:50:00,95.22,95.69,95.19,95.57,15686.0,93.9691,94.433,93.9395,94.3145,15686.0
2024-09-24 11:55:00,95.54,95.63,95.38,95.42,12903.0,94.2849,94.3738,94.127,94.1665,12903.0
2024-09-24 12:00:00,95.46,95.48,95.3,95.4,4776.0,94.206,94.2257,94.0481,94.1468,4776.0
2024-09-24 12:05:00,95.4,95.48,95.36,95.38,10371.0,94.1468,94.2257,94.1073,94.127,10371.0
2024-09-24 12:10:00,95.4,95.5,95.39,95.5,4889.0,94.1468,94.2455,94.1369,94.2455,4889.0
2024-09-24 12:15:00,95.52,95.53,95.4,95.45,4480.0,94.2652,94.2751,94.1468,94.1961,4480.0
2024-09-24 12:20:00,95.49,95.49,95.32,95.39,3726.0,94.2356,94.2356,94.0678,94.1369,3726.0
2024-09-24 12:25:00,95.29,95.29,95.12,95.17,12385.0,94.0382,94.0382,93.8705,93.9198,12385.0
2024-09-24 12:30:00,95.1,95.25,95.09,95.24,3400.0,93.8507,93.9988,93.8409,93.9889,3400.0
2024-09-24 12:35:00,95.24,95.41,95.24,95.41,7860.0,93.9889,94.1567,93.9889,94.1567,7860.0
2024-09-24 12:40:00,95.41,95.61,95.41,95.48,7484.0,94.1567,94.354,94.1567,94.2257,7484.0
2024-09-24 12:45:00,95.48,95.54,95.41,95.45,8982.0,94.2257,94.2849,94.1567,94.1961,8982.0
2024-09-24 12:50:00,95.44,95.46,95.34,95.34,5096.0,94.1863,94.206,94.0876,94.0876,5096.0
2024-09-24 12:55:00,95.36,95.38,95.28,95.29,11302.0,94.1073,94.127,94.0284,94.0382,11302.0
2024-09-24 13:00:00,95.26,95.42,95.25,95.31,6845.0,94.0086,94.1665,93.9988,94.058,6845.0
2024-09-24 13:05:00,95.31,95.43,95.26,95.35,10674.0,94.058,94.1764,94.0086,94.0974,10674.0
2024-09-24 13:10:00,95.4,95.55,95.39,95.55,4994.0,94.1468,94.2948,94.1369,94.2948,4994.0
2024-09-24 13:15:00,95.58,95.61,95.47,95.5,7682.0,94.3244,94.354,94.2159,94.2455,7682.0
2024-09-24 13:20:00,95.51,95.51,95.36,95.36,6902.0,94.2553,94.2553,94.1073,94.1073,6902.0
2024-09-24 13:25:00,95.35,95.41,95.3,95.3,5860.0,94.0974,94.1567,94.0481,94.0481,5860.0
2024-09-24 13:30:00,95.33,95.36,95.33,95.34,2000.0,94.0777,94.1073,94.0777,94.0876,2000.0
2024-09-24 13:35:00,95.33,95.35,95.19,95.24,18244.0,94.0777,94.0974,93.9395,93.9889,18244.0
2024-09-24 13:40:00,95.24,95.31,95.21,95.3,2299.0,93.9889,94.058,93.9593,94.0481,2299.0
2024-09-24 13:45:00,95.23,95.26,95.22,95.24,7322.0,93.979,94.0086,93.9691,93.9889,7322.0
2024-09-24 13:50:00,95.15,95.25,95.13,95.25,14750.0,93.9001,93.9988,93.8803,93.9988,14750.0
2024-09-24 13:55:00,95.2,95.21,95.18,95.19,1550.0,93.9494,93.9593,93.9297,93.9395,1550.0
2024-09-24 14:00:00,95.23,95.33,95.19,95.32,14180.0,93.979,94.0777,93.9395,94.0678,14180.0
2024-09-24 14:05:00,95.27,95.35,95.27,95.34,2003.0,94.0185,94.0974,94.0185,94.0876,2003.0
2024-09-24 14:10:00,95.27,95.3,95.21,95.21,5189.0,94.0185,94.0481,93.9593,93.9593,5189.0
2024-09-24 14:15:00,95.27,95.29,95.15,95.29,6917.0,94.0185,94.0382,93.9001,94.0382,6917.0
2024-09-24 14:20:00,95.29,95.3,95.16,95.16,1290.0,94.0382,94.0481,93.9099,93.9099,1290.0
2024-09-24 14:25:00,95.18,95.19,95.05,95.08,10467.0,93.9297,93.9395,93.8014,93.831,10467.0
2024-09-24 14:30:00,95.07,95.07,94.7,95.03,19581.0,93.8211,93.8211,93.456,93.7816,19581.0
2024-09-24 14:35:00,95.06,95.27,95.06,95.27,3770.0,93.8112,94.0185,93.8112,94.0185,3770.0
2024-09-24 14:40:00,95.31,95.33,95.26,95.3,2800.0,94.058,94.0777,94.0086,94.0481,2800.0
2024-09-24 14:45:00,95.3,95.3,95.22,95.23,1298.0,94.0481,94.0481,93.9691,93.979,1298.0
2024-09-24 14:50:00,95.2,95.3,95.2,95.26,3820.0,93.9494,94.0481,93.9494,94.0086,3820.0
2024-09-24 14:55:00,95.25,95.25,95.19,95.2,4958.0,93.9988,93.9988,93.9395,93.9494,4958.0
2024-09-24 15:00:00,95.18,95.34,95.17,95.33,10633.0,93.9297,94.0876,93.9198,94.0777,10633.0
2024-09-24 15:05:00,95.35,95.43,95.31,95.43,10643.0,94.0974,94.1764,94.058,94.1764,10643.0
2024-09-24 15:10:00,95.39,95.45,95.36,95.42,3518.0,94.1369,94.1961,94.1073,94.1665,3518.0
2024-09-24 15:15:00,95.44,95.44,95.4,95.4,700.0,94.1863,94.1863,94.1468,94.1468,700.0
2024-09-24 15:20:00,95.4,95.54,95.4,95.51,6607.0,94.1468,94.2849,94.1468,94.2553,6607.0
2024-09-24 15:25:00,95.53,95.58,95.52,95.56,8455.0,94.2751,94.3244,94.2652,94.3047,8455.0
2024-09-24 15:30:00,95.54,95.61,95.46,95.49,9428.0,94.2849,94.354,94.206,94.2356,9428.0
2024-09-24 15:35:00,95.5,95.5,95.29,95.29,2223.0,94.2455,94.2455,94.0382,94.0382,2223.0
2024-09-24 15:40:00,95.32,95.47,95.31,95.45,8583.0,94.0678,94.2159,94.058,94.1961,8583.0
2024-09-24 15:45:00,95.46,95.55,95.44,95.49,7810.0,94.206,94.2948,94.1863,94.2356,7810.0
2024-09-24 15:50:00,95.53,95.57,95.45,95.54,18621.0,94.2751,94.3145,94.1961,94.2849,18621.0
2024-09-24 15:55:00,95.53,95.97,95.49,95.92,77467.0,94.2751,94.7093,94.2356,94.66,77467.0
2024-09-25 09:30:00,95.8,96.15,95.48,95.62,146372.0,94.851,95.1975,94.5341,94.6727,146372.0
2024-09-25 09:35:00,95.62,95.63,95.17,95.3,48614.0,94.6727,94.6826,94.2272,94.3559,48614.0
2024-09-25 09:40:00,95.32,95.43,95.02,95.23,52435.0,94.3757,94.4846,94.0787,94.2866,52435.0
2024-09-25 09:45:00,95.21,95.44,95.06,95.09,50282.0,94.2668,94.4945,94.1183,94.148,50282.0
2024-09-25 09:50:00,95.11,95.24,94.85,95.0,50554.0,94.1678,94.2965,93.9104,94.0589,50554.0
2024-09-25 09:55:00,95.0,95.03,94.8,94.82,16678.0,94.0589,94.0886,93.8609,93.8807,16678.0
2024-09-25 10:00:00,94.88,95.12,94.78,95.06,37204.0,93.9401,94.1777,93.8411,94.1183,37204.0
2024-09-25 10:05:00,95.08,95.15,94.99,95.06,18123.0,94.1381,94.2074,94.049,94.1183,18123.0
2024-09-25 10:10:00,95.09,95.11,94.62,94.74,26647.0,94.148,94.1678,93.6826,93.8015,26647.0
2024-09-25 10:15:00,94.73,94.83,94.61,94.61,19027.0,93.7916,93.8906,93.6727,93.6727,19027.0
2024-09-25 10:20:00,94.6,94.6,94.3,94.5,33571.0,93.6628,93.6628,93.3658,93.5638,33571.0
2024-09-25 10:25:00,94.49,94.5,94.19,94.37,31054.0,93.5539,93.5638,93.2569,93.4351,31054.0
2024-09-25 10:30:00,94.37,94.44,94.3,94.34,15546.0,93.4351,93.5044,93.3658,93.4054,15546.0
2024-09-25 10:35:00,94.28,94.45,94.16,94.45,34346.0,93.346,93.5143,93.2272,93.5143,34346.0
2024-09-25 10:40:00,94.45,94.59,94.42,94.52,44745.0,93.5143,93.6529,93.4846,93.5836,44745.0
2024-09-25 10:45:00,94.54,94.54,94.18,94.29,17441.0,93.6034,93.6034,93.247,93.3559,17441.0
2024-09-25 10:50:00,94.22,94.64,94.11,94.55,25305.0,93.2866,93.7024,93.1777,93.6133,25305.0
2024-09-25 10:55:00,94.56,94.6,94.41,94.48,7923.0,93.6232,93.6628,93.4747,93.544,7923.0
2024-09-25 11:00:00,94.5,94.51,94.43,94.48,11014.0,93.5638,93.5737,93.4945,93.544,11014.0
2024-09-25 11:05:00,94.56,94.56,94.26,94.39,11511.0,93.6232,93.6232,93.3262,93.4549,11511.0
2024-09-25 11:10:00,94.37,94.37,94.1,94.17,26669.0,93.4351,93.4351,93.1678,93.2371,26669.0
2024-09-25 11:15:00,94.21,94.22,94.07,94.22,22952.0,93.2767,93.2866,93.1381,93.2866,22952.0
2024-09-25 11:20:00,94.17,94.26,94.12,94.22,16197.0,93.2371,93.3262,93.1876,93.2866,16197.0
2024-09-25 11:25:00,94.24,94.27,94.18,94.18,8284.0,93.3064,93.3361,93.247,93.247,8284.0
2024-09-25 11:30:00,94.17,94.24,94.06,94.11,22634.0,93.2371,93.3064,93.1282,93.1777,22634.0
2024-09-25 11:35:00,94.08,94.16,94.06,94.07,12243.0,93.148,93.2272,93.1282,93.1381,12243.0
2024-09-25 11:40:00,94.09,94.14,93.87,93.89,18996.0,93.1579,93.2074,92.9401,92.9599,18996.0
2024-09-25 11:45:00,93.93,94.1,93.91,94.06,18738.0,92.9995,93.1678,92.9797,93.1282,18738.0
2024-09-25 11:50:00,94.05,94.05,93.87,93.95,24961.0,93.1183,93.1183,92.9401,93.0193,24961.0
2024-09-25 11:55:00,94.0,94.02,93.95,93.99,11639.0,93.0688,93.0886,93.0193,93.0589,11639.0
2024-09-25 12:00:00,93.96,93.97,93.89,93.96,12465.0,93.0292,93.0391,92.9599,93.0292,12465.0
2024-09-25 12:05:00,94.0,94.02,93.9,94.02,10570.0,93.0688,93.0886,92.9698,93.0886,10570.0
2024-09-25 12:10:00,94.09,94.11,93.97,93.98,5539.0,93.1579,93.1777,93.0391,93.049,5539.0
2024-09-25 12:15:00,93.98,94.0,93.8,93.82,15157.0,93.049,93.0688,92.8708,92.8906,15157.0
2024-09-25 12:20:00,93.83,93.89,93.74,93.83,16700.0,92.9005,92.9599,92.8114,92.9005,16700.0
2024-09-25 12:25:00,93.89,93.95,93.86,93.89,13975.0,92.9599,93.0193,92.9302,92.9599,13975.0
2024-09-25 12:30:00,93.9,93.95,93.8,93.95,4040.0,92.9698,93.0193,92.8708,93.0193,4040.0
2024-09-25 12:35:00,93.93,93.93,93.77,93.78,7134.0,92.9995,92.9995,92.8411,92.851,7134.0
2024-09-25 12:40:00,93.82,93.82,93.6,93.73,22176.0,92.8906,92.8906,92.6727,92.8015,22176.0
2024-09-25 12:45:00,93.73,93.74,93.63,93.66,5021.0,92.8015,92.8114,92.7025,92.7322,5021.0
2024-09-25 12:50:00,93.66,93.96,93.66,93.91,6425.0,92.7322,93.0292,92.7322,92.9797,6425.0
2024-09-25 12:55:00,93.85,93.85,93.7,93.7,6646.0,92.9203,92.9203,92.7718,92.7718,6646.0
2024-09-25 13:00:00,93.7,93.73,93.37,93.7,17854.0,92.7718,92.8015,92.445,92.7718,17854.0
2024-09-25 13:05:00,93.61,93.83,93.56,93.58,18582.0,92.6826,92.9005,92.6331,92.6529,18582.0
2024-09-25 13:10:00,93.65,93.65,93.53,93.57,10237.0,92.7223,92.7223,92.6034,92.643,10237.0
2024-09-25 13:15:00,93.56,93.73,93.54,93.65,5797.0,92.6331,92.8015,92.6133,92.7223,5797.0
2024-09-25 13:20:00,93.64,93.64,93.52,93.52,8063.0,92.7124,92.7124,92.5935,92.5935,8063.0
2024-09-25 13:25:00,93.53,93.53,93.4,93.4,7694.0,92.6034,92.6034,92.4747,92.4747,7694.0
2024-09-25 13:30:00,93.4,93.46,93.21,93.21,13598.0,92.4747,92.5341,92.2866,92.2866,13598.0
2024-09-25 13:35:00,93.2,93.46,93.05,93.36,27121.0,92.2767,92.5341,92.1282,92.4351,27121.0
2024-09-25 13:40:00,93.32,93.38,93.21,93.34,8797.0,92.3955,92.4549,92.2866,92.4153,8797.0
2024-09-25 13:45:00,93.34,93.39,93.2,93.39,8157.0,92.4153,92.4648,92.2767,92.4648,8157.0
2024-09-25 13:50:00,93.39,93.75,93.39,93.75,23707.0,92.4648,92.8213,92.4648,92.8213,23707.0
2024-09-25 13:55:00,93.78,93.91,93.78,93.9,15028.0,92.851,92.9797,92.851,92.9698,15028.0
2024-09-25 14:00:00,93.89,93.91,93.71,93.8,6779.0,92.9599,92.9797,92.7817,92.8708,6779.0
2024-09-25 14:05:00,93.78,93.78,93.5,93.57,23650.0,92.851,92.851,92.5737,92.643,23650.0
2024-09-25 14:10:00,93.57,93.68,93.52,93.53,10122.0,92.643,92.752,92.5935,92.6034,10122.0
2024-09-25 14:15:00,93.51,93.63,93.33,93.63,10061.0,92.5836,92.7025,92.4054,92.7025,10061.0
2024-09-25 14:20:00,93.59,93.7,93.59,93.63,1700.0,92.6628,92.7718,92.6628,92.7025,1700.0
2024-09-25 14:25:00,93.73,93.87,93.72,93.87,9002.0,92.8015,92.9401,92.7916,92.9401,9002.0
2024-09-25 14:30:00,93.87,93.87,93.65,93.74,4064.0,92.9401,92.9401,92.7223,92.8114,4064.0
2024-09-25 14:35:00,93.83,93.91,93.81,93.81,11579.0,92.9005,92.9797,92.8807,92.8807,11579.0
2024-09-25 14:40:00,93.8,93.82,93.74,93.76,12813.0,92.8708,92.8906,92.8114,92.8312,12813.0
2024-09-25 14:45:00,93.8,93.8,93.77,93.77,419.0,92.8708,92.8708,92.8411,92.8411,419.0
2024-09-25 14:50:00,93.74,93.83,93.66,93.82,7625.0,92.8114,92.9005,92.7322,92.8906,7625.0
2024-09-25 14:55:00,93.76,93.76,93.65,93.67,8807.0,92.8312,92.8312,92.7223,92.7421,8807.0
2024-09-25 15:00:00,93.71,93.81,93.68,93.8,1685.0,92.7817,92.8807,92.752,92.8708,1685.0
2024-09-25 15:05:00,93.77,93.8,93.68,93.68,3074.0,92.8411,92.8708,92.752,92.752,3074.0
2024-09-25 15:10:00,93.71,93.8,93.71,93.72,1539.0,92.7817,92.8708,92.7817,92.7916,1539.0
2024-09-25 15:15:00,93.74,93.76,93.63,93.64,5824.0,92.8114,92.8312,92.7025,92.7124,5824.0
2024-09-25 15:20:00,93.6,93.66,93.59,93.64,18410.0,92.6727,92.7322,92.6628,92.7124,18410.0
2024-09-25 15:25:00,93.62,93.75,93.61,93.75,1300.0,92.6925,92.8213,92.6826,92.8213,1300.0
2024-09-25 15:30:00,93.7,93.7,93.62,93.67,1800.0,92.7718,92.7718,92.6925,92.7421,1800.0
2024-09-25 15:35:00,93.56,93.58,93.42,93.44,7585.0,92.6331,92.6529,92.4945,92.5143,7585.0
2024-09-25 15:40:00,93.41,93.49,93.34,93.49,2688.0,92.4846,92.5638,92.4153,92.5638,2688.0
2024-09-25 15:45:00,93.51,93.54,93.45,93.53,10065.0,92.5836,92.6133,92.5242,92.6034,10065.0
2024-09-25 15:50:00,93.54,93.59,93.39,93.51,18827.0,92.6133,92.6628,92.4648,92.5836,18827.0
2024-09-25 15:55:00,93.5,93.54,93.35,93.53,36084.0,92.5737,92.6133,92.4252,92.6034,36084.0
2024-09-26 09:30:00,94.9,95.25,94.64,94.93,186643.0,93.9599,94.3064,93.7024,93.9896,186643.0
2024-09-26 09:35:00,94.99,95.33,94.77,94.9,139611.0,94.049,94.3856,93.8312,93.9599,139611.0
2024-09-26 09:40:00,94.9,95.04,94.71,95.02,59090.0,93.9599,94.0985,93.7718,94.0787,59090.0
2024-09-26 09:45:00,95.06,95.15,94.77,94.98,27013.0,94.1183,94.2074,93.8312,94.0391,27013.0
2024-09-26 09:50:00,94.97,95.03,94.74,95.0,18617.0,94.0292,94.0886,93.8015,94.0589,18617.0
2024-09-26 09:55:00,94.98,94.98,94.71,94.84,27546.0,94.0391,94.0391,93.7718,93.9005,27546.0
2024-09-26 10:00:00,94.88,95.4,94.75,94.77,74167.0,93.9401,94.4549,93.8114,93.8312,74167.0
2024-09-26 10:05:00,94.77,94.78,94.46,94.46,42023.0,93.8312,93.8411,93.5242,93.5242,42023.0
2024-09-26 10:10:00,94.43,94.68,94.42,94.64,13442.0,93.4945,93.742,93.4846,93.7024,13442.0
2024-09-26 10:15:00,94.65,94.8,94.63,94.65,23051.0,93.7123,93.8609,93.6925,93.7123,23051.0
2024-09-26 10:20:00,94.65,94.65,94.25,94.33,31818.0,93.7123,93.7123,93.3163,93.3955,31818.0
2024-09-26 10:25:00,94.33,94.54,94.27,94.5,27909.0,93.3955,93.6034,93.3361,93.5638,27909.0
2024-09-26 10:30:00,94.61,94.95,94.46,94.91,22105.0,93.6727,94.0094,93.5242,93.9698,22105.0
2024-09-26 10:35:00,94.87,95.09,94.83,95.07,25554.0,93.9302,94.148,93.8906,94.1282,25554.0
2024-09-26 10:40:00,95.06,95.06,94.74,94.89,17870.0,94.1183,94.1183,93.8015,93.95,17870.0
2024-09-26 10:45:00,94.9,95.11,94.88,95.0,13456.0,93.9599,94.1678,93.9401,94.0589,13456.0
2024-09-26 10:50:00,95.01,95.01,94.82,94.95,18745.0,94.0688,94.0688,93.8807,94.0094,18745.0
2024-09-26 10:55:00,95.0,95.05,94.73,94.84,23095.0,94.0589,94.1084,93.7916,93.9005,23095.0
2024-09-26 11:00:00,94.82,95.0,94.76,94.85,23946.0,93.8807,94.0589,93.8213,93.9104,23946.0
2024-09-26 11:05:00,94.91,94.93,94.69,94.85,7390.0,93.9698,93.9896,93.7519,93.9104,7390.0
2024-09-26 11:10:00,94.82,94.82,94.58,94.64,50327.0,93.8807,93.8807,93.643,93.7024,50327.0
2024-09-26 11:15:00,94.64,94.77,94.57,94.74,20485.0,93.7024,93.8312,93.6331,93.8015,20485.0
2024-09-26 11:20:00,94.72,94.85,94.7,94.85,13955.0,93.7817,93.9104,93.7619,93.9104,13955.0
2024-09-26 11:25:00,94.84,94.85,94.65,94.65,11499.0,93.9005,93.9104,93.7123,93.7123,11499.0
2024-09-26 11:30:00,94.65,94.79,94.64,94.79,2629.0,93.7123,93.851,93.7024,93.851,2629.0
2024-09-26 11:35:00,94.78,95.01,94.77,95.01,8685.0,93.8411,94.0688,93.8312,94.0688,8685.0
2024-09-26 11:40:00,95.06,95.08,94.93,94.95,7473.0,94.1183,94.1381,93.9896,94.0094,7473.0
2024-09-26 11:45:00,94.97,95.03,94.9,94.9,5201.0,94.0292,94.0886,93.9599,93.9599,5201.0
2024-09-26 11:50:00,94.92,95.19,94.92,95.19,4524.0,93.9797,94.247,93.9797,94.247,4524.0
2024-09-26 11:55:00,95.18,95.36,95.18,95.23,14256.0,94.2371,94.4153,94.2371,94.2866,14256.0
2024-09-26 12:00:00,95.23,95.26,95.04,95.04,8583.0,94.2866,94.3163,94.0985,94.0985,8583.0
2024-09-26 12:05:00,95.05,95.15,95.03,95.14,9900.0,94.1084,94.2074,94.0886,94.1975,9900.0
2024-09-26 12:10:00,95.19,95.27,95.07,95.1,9519.0,94.247,94.3262,94.1282,94.1579,9519.0
2024-09-26 12:15:00,95.13,95.17,95.09,95.16,2881.0,94.1876,94.2272,94.148,94.2173,2881.0
2024-09-26 12:20:00,95.18,95.26,95.16,95.21,16948.0,94.2371,94.3163,94.2173,94.2668,16948.0
2024-09-26 12:25:00,95.19,95.3,95.07,95.07,5895.0,94.247,94.3559,94.1282,94.1282,5895.0
2024-09-26 12:30:00,95.12,95.12,94.96,95.09,15158.0,94.1777,94.1777,94.0193,94.148,15158.0
2024-09-26 12:35:00,95.1,95.18,95.09,95.17,2962.0,94.1579,94.2371,94.148,94.2272,2962.0
2024-09-26 12:40:00,95.18,95.19,95.06,95.06,3822.0,94.2371,94.247,94.1183,94.1183,3822.0
2024-09-26 12:45:00,95.1,95.18,95.0,95.03,12299.0,94.1579,94.2371,94.0589,94.0886,12299.0
2024-09-26 12:50:00,95.0,95.07,94.98,95.03,6193.0,94.0589,94.1282,94.0391,94.0886,6193.0
2024-09-26 12:55:00,95.01,95.04,94.93,94.98,4070.0,94.0688,94.0985,93.9896,94.0391,4070.0
2024-09-26 13:00:00,94.94,95.12,94.9,95.11,10952.0,93.9995,94.1777,93.9599,94.1678,10952.0
2024-09-26 13:05:00,95.14,95.2,94.99,94.99,3910.0,94.1975,94.2569,94.049,94.049,3910.0
2024-09-26 13:10:00,95.01,95.01,94.84,94.91,10033.0,94.0688,94.0688,93.9005,93.9698,10033.0
2024-09-26 13:15:00,94.88,94.88,94.48,94.63,29628.0,93.9401,93.9401,93.544,93.6925,29628.0
2024-09-26 13:20:00,94.65,94.83,94.62,94.71,6646.0,93.7123,93.8906,93.6826,93.7718,6646.0
2024-09-26 13:25:00,94.73,95.01,94.72,95.0,18434.0,93.7916,94.0688,93.7817,94.0589,18434.0
2024-09-26 13:30:00,95.06,95.18,95.03,95.09,19282.0,94.1183,94.2371,94.0886,94.148,19282.0
2024-09-26 13:35:00,95.07,95.09,95.03,95.09,7420.0,94.1282,94.148,94.0886,94.148,7420.0
2024-09-26 13:40:00,95.05,95.11,95.04,95.09,9126.0,94.1084,94.1678,94.0985,94.148,9126.0
2024-09-26 13:45:00,95.11,95.16,95.1,95.15,3052.0,94.1678,94.2173,94.1579,94.2074,3052.0
2024-09-26 13:50:00,95.18,95.18,95.03,95.06,1830.0,94.2371,94.2371,94.0886,94.1183,1830.0
2024-09-26 13:55:00,95.11,95.17,95.08,95.16,3309.0,94.1678,94.2272,94.1381,94.2173,3309.0
2024-09-26 14:00:00,95.16,95.21,95.12,95.16,5204.0,94.2173,94.2668,94.1777,94.2173,5204.0
2024-09-26 14:05:00,95.2,95.23,95.18,95.21,5186.0,94.2569,94.2866,94.2371,94.2668,5186.0
2024-09-26 14:10:00,95.18,95.36,95.14,95.32,21138.0,94.2371,94.4153,94.1975,94.3757,21138.0
2024-09-26 14:15:00,95.34,95.52,95.34,95.44,21104.0,94.3955,94.5737,94.3955,94.4945,21104.0
2024-09-26 14:20:00,95.46,95.51,95.31,95.36,23141.0,94.5143,94.5638,94.3658,94.4153,23141.0
2024-09-26 14:25:00,95.33,95.39,95.33,95.37,5514.0,94.3856,94.445,94.3856,94.4252,5514.0
2024-09-26 14:30:00,95.27,95.32,95.18,95.31,3625.0,94.3262,94.3757,94.2371,94.3658,3625.0
2024-09-26 14:35:00,95.29,95.3,95.22,95.27,4520.0,94.346,94.3559,94.2767,94.3262,4520.0
2024-09-26 14:40:00,95.21,95.28,95.2,95.21,9504.0,94.2668,94.3361,94.2569,94.2668,9504.0
2024-09-26 14:45:00,95.21,95.21,95.15,95.2,1600.0,94.2668,94.2668,94.2074,94.2569,1600.0
2024-09-26 14:50:00,95.21,95.24,95.19,95.24,2922.0,94.2668,94.2965,94.247,94.2965,2922.0
2024-09-26 14:55:00,95.22,95.32,95.22,95.26,4386.0,94.2767,94.3757,94.2767,94.3163,4386.0
2024-09-26 15:00:00,95.26,95.32,95.24,95.3,1350.0,94.3163,94.3757,94.2965,94.3559,1350.0
2024-09-26 15:05:00,95.28,95.28,95.19,95.2,1459.0,94.3361,94.3361,94.247,94.2569,1459.0
2024-09-26 15:10:00,95.2,95.2,95.14,95.2,2349.0,94.2569,94.2569,94.1975,94.2569,2349.0
2024-09-26 15:15:00,95.11,95.16,95.09,95.12,2663.0,94.1678,94.2173,94.148,94.1777,2663.0
2024-09-26 15:20:00,95.17,95.17,95.01,95.01,2680.0,94.2272,94.2272,94.0688,94.0688,2680.0
2024-09-26 15:25:00,95.01,95.01,94.84,94.94,14889.0,94.0688,94.0688,93.9005,93.9995,14889.0
2024-09-26 15:30:00,94.92,94.92,94.74,94.78,7560.0,93.9797,93.9797,93.8015,93.8411,7560.0
2024-09-26 15:35:00,94.77,94.92,94.71,94.91,7635.0,93.8312,93.9797,93.7718,93.9698,7635.0
2024-09-26 15:40:00,94.93,94.96,94.85,94.93,5902.0,93.9896,94.0193,93.9104,93.9896,5902.0
2024-09-26 15:45:00,94.92,95.01,94.91,94.99,4882.0,93.9797,94.0688,93.9698,94.049,4882.0
2024-09-26 15:50:00,95.01,95.13,94.93,95.12,14540.0,94.0688,94.1876,93.9896,94.1777,14540.0
2024-09-26 15:55:00,95.15,95.41,95.09,95.16,35268.0,94.2074,94.4648,94.148,94.2173,35268.0
2024-09-27 09:30:00,95.76,96.29,95.58,96.08,81388.0,94.8113,95.3361,94.6331,95.1282,81388.0
2024-09-27 09:35:00,96.09,96.52,96.03,96.26,102455.0,95.1381,95.5638,95.0787,95.3064,102455.0
2024-09-27 09:40:00,96.26,96.43,96.2,96.32,46492.0,95.3064,95.4747,95.247,95.3658,46492.0
2024-09-27 09:45:00,96.3,96.35,96.06,96.06,20555.0,95.346,95.3955,95.1084,95.1084,20555.0
2024-09-27 09:50:00,96.06,96.15,95.96,96.07,18884.0,95.1084,95.1975,95.0094,95.1183,18884.0
2024-09-27 09:55:00,96.04,96.41,95.98,96.33,12103.0,95.0886,95.4549,95.0292,95.3757,12103.0
2024-09-27 10:00:00,96.22,96.66,96.13,96.55,54048.0,95.2668,95.7024,95.1777,95.5935,54048.0
2024-09-27 10:05:00,96.5,96.77,96.48,96.62,46902.0,95.544,95.8113,95.5242,95.6628,46902.0
2024-09-27 10:10:00,96.62,96.9,96.46,96.9,39445.0,95.6628,95.9401,95.5044,95.9401,39445.0
2024-09-27 10:15:00,96.9,97.08,96.87,97.08,45057.0,95.9401,96.1183,95.9104,96.1183,45057.0
2024-09-27 10:20:00,97.08,97.36,97.06,97.35,21341.0,96.1183,96.3955,96.0985,96.3856,21341.0
2024-09-27 10:25:00,97.37,97.57,97.35,97.45,25550.0,96.4054,96.6034,96.3856,96.4846,25550.0
2024-09-27 10:30:00,97.42,97.55,97.39,97.4,30059.0,96.4549,96.5836,96.4252,96.4351,30059.0
2024-09-27 10:35:00,97.43,97.6,97.37,97.43,24092.0,96.4648,96.6331,96.4054,96.4648,24092.0
2024-09-27 10:40:00,97.47,97.47,97.2,97.23,32637.0,96.5044,96.5044,96.2371,96.2668,32637.0
2024-09-27 10:45:00,97.29,97.37,97.23,97.27,16557.0,96.3262,96.4054,96.2668,96.3064,16557.0
2024-09-27 10:50:00,97.28,97.37,97.27,97.27,6650.0,96.3163,96.4054,96.3064,96.3064,6650.0
2024-09-27 10:55:00,97.37,97.63,97.34,97.54,11908.0,96.4054,96.6628,96.3757,96.5737,11908.0
2024-09-27 11:00:00,97.53,97.73,97.47,97.71,20467.0,96.5638,96.7618,96.5044,96.742,20467.0
2024-09-27 11:05:00,97.7,97.94,97.7,97.87,12690.0,96.7321,96.9698,96.7321,96.9004,12690.0
2024-09-27 11:10:00,97.9,98.07,97.85,97.85,53491.0,96.9301,97.0985,96.8806,96.8806,53491.0
2024-09-27 11:15:00,97.82,98.02,97.81,97.91,24946.0,96.8509,97.049,96.841,96.9401,24946.0
2024-09-27 11:20:00,97.89,98.15,97.89,98.15,15017.0,96.9202,97.1777,96.9202,97.1777,15017.0
2024-09-27 11:25:00,98.14,98.2,98.07,98.13,14544.0,97.1678,97.2272,97.0985,97.1579,14544.0
2024-09-27 11:30:00,98.13,98.17,98.04,98.12,16932.0,97.1579,97.1975,97.0688,97.148,16932.0
2024-09-27 11:35:00,98.09,98.12,97.93,97.93,9037.0,97.1183,97.148,96.9599,96.9599,9037.0
2024-09-27 11:40:00,97.91,97.98,97.85,97.98,13853.0,96.9401,97.0094,96.8806,97.0094,13853.0
2024-09-27 11:45:00,98.0,98.06,97.93,97.97,11416.0,97.0292,97.0886,96.9599,96.9995,11416.0
2024-09-27 11:50:00,97.88,97.91,97.76,97.78,22507.0,96.9103,96.9401,96.7915,96.8113,22507.0
2024-09-27 11:55:00,97.79,97.82,97.69,97.69,6890.0,96.8212,96.8509,96.7222,96.7222,6890.0
2024-09-27 12:00:00,97.62,97.62,97.28,97.31,30712.0,96.6529,96.6529,96.3163,96.346,30712.0
2024-09-27 12:05:00,97.26,97.41,97.15,97.16,13042.0,96.2965,96.445,96.1876,96.1975,13042.0
2024-09-27 12:10:00,97.15,97.16,96.85,96.91,47764.0,96.1876,96.1975,95.8906,95.95,47764.0
2024-09-27 12:15:00,96.9,97.04,96.85,96.89,18381.0,95.9401,96.0787,95.8906,95.9302,18381.0
2024-09-27 12:20:00,96.91,96.94,96.85,96.89,4126.0,95.95,95.9797,95.8906,95.9302,4126.0
2024-09-27 12:25:00,96.77,96.93,96.75,96.8,19820.0,95.8113,95.9698,95.7915,95.841,19820.0
2024-09-27 12:30:00,96.8,96.84,96.75,96.75,4579.0,95.841,95.8807,95.7915,95.7915,4579.0
2024-09-27 12:35:00,96.79,96.84,96.74,96.79,2837.0,95.8311,95.8807,95.7816,95.8311,2837.0
2024-09-27 12:40:00,96.71,96.76,96.7,96.71,1320.0,95.7519,95.8014,95.742,95.7519,1320.0
2024-09-27 12:45:00,96.67,96.71,96.59,96.59,9452.0,95.7123,95.7519,95.6331,95.6331,9452.0
2024-09-27 12:50:00,96.56,96.57,96.48,96.55,14963.0,95.6034,95.6133,95.5242,95.5935,14963.0
2024-09-27 12:55:00,96.53,96.57,96.45,96.48,8215.0,95.5737,95.6133,95.4945,95.5242,8215.0
2024-09-27 13:00:00,96.46,96.76,96.46,96.71,18830.0,95.5044,95.8014,95.5044,95.7519,18830.0
2024-09-27 13:05:00,96.68,96.7,96.2,96.23,13813.0,95.7222,95.742,95.247,95.2767,13813.0
2024-09-27 13:10:00,96.27,96.4,96.22,96.37,8783.0,95.3163,95.445,95.2668,95.4153,8783.0
2024-09-27 13:15:00,96.4,96.41,96.34,96.4,3600.0,95.445,95.4549,95.3856,95.445,3600.0
2024-09-27 13:20:00,96.38,96.48,96.35,96.47,2998.0,95.4252,95.5242,95.3955,95.5143,2998.0
2024-09-27 13:25:00,96.43,96.43,96.35,96.4,2993.0,95.4747,95.4747,95.3955,95.445,2993.0
2024-09-27 13:30:00,96.42,96.44,96.33,96.41,7513.0,95.4648,95.4846,95.3757,95.4549,7513.0
2024-09-27 13:35:00,96.33,96.35,96.3,96.31,3522.0,95.3757,95.3955,95.346,95.3559,3522.0
2024-09-27 13:40:00,96.3,96.43,96.3,96.43,4757.0,95.346,95.4747,95.346,95.4747,4757.0
2024-09-27 13:45:00,96.44,96.59,96.4,96.57,6475.0,95.4846,95.6331,95.445,95.6133,6475.0
2024-09-27 13:50:00,96.59,96.66,96.52,96.52,5000.0,95.6331,95.7024,95.5638,95.5638,5000.0
2024-09-27 13:55:00,96.5,96.59,96.43,96.57,8723.0,95.544,95.6331,95.4747,95.6133,8723.0
2024-09-27 14:00:00,96.56,96.68,96.46,96.46,17260.0,95.6034,95.7222,95.5044,95.5044,17260.0
2024-09-27 14:05:00,96.46,96.51,96.33,96.44,7241.0,95.5044,95.5539,95.3757,95.4846,7241.0
2024-09-27 14:10:00,96.42,96.49,96.41,96.42,12295.0,95.4648,95.5341,95.4549,95.4648,12295.0
2024-09-27 14:15:00,96.41,96.44,96.36,96.37,10620.0,95.4549,95.4846,95.4054,95.4153,10620.0
2024-09-27 14:20:00,96.33,96.43,96.31,96.32,4099.0,95.3757,95.4747,95.3559,95.3658,4099.0
2024-09-27 14:25:00,96.31,96.31,96.07,96.12,17045.0,95.3559,95.3559,95.1183,95.1678,17045.0
2024-09-27 14:30:00,96.15,96.15,95.66,95.86,17742.0,95.1975,95.1975,94.7123,94.9104,17742.0
2024-09-27 14:35:00,95.84,95.87,95.73,95.87,11470.0,94.8906,94.9203,94.7816,94.9203,11470.0
2024-09-27 14:40:00,95.82,96.07,95.78,96.02,5650.0,94.8708,95.1183,94.8312,95.0688,5650.0
2024-09-27 14:45:00,96.07,96.33,96.07,96.3,7975.0,95.1183,95.3757,95.1183,95.346,7975.0
2024-09-27 14:50:00,96.31,96.34,96.18,96.3,9028.0,95.3559,95.3856,95.2272,95.346,9028.0
2024-09-27 14:55:00,96.26,96.56,96.26,96.55,7807.0,95.3064,95.6034,95.3064,95.5935,7807.0
2024-09-27 15:00:00,96.55,96.61,96.48,96.57,6062.0,95.5935,95.6529,95.5242,95.6133,6062.0
2024-09-27 15:05:00,96.56,96.61,96.44,96.44,3933.0,95.6034,95.6529,95.4846,95.4846,3933.0
2024-09-27 15:10:00,96.4,96.47,96.37,96.45,2400.0,95.445,95.5143,95.4153,95.4945,2400.0
2024-09-27 15:15:00,96.42,96.57,96.42,96.45,3662.0,95.4648,95.6133,95.4648,95.4945,3662.0
2024-09-27 15:20:00,96.49,96.51,96.31,96.31,5475.0,95.5341,95.5539,95.3559,95.3559,5475.0
2024-09-27 15:25:00,96.28,96.44,96.25,96.32,8803.0,95.3262,95.4846,95.2965,95.3658,8803.0
2024-09-27 15:30:00,96.29,96.42,96.28,96.41,4146.0,95.3361,95.4648,95.3262,95.4549,4146.0
2024-09-27 15:35:00,96.4,96.41,96.26,96.26,12575.0,95.445,95.4549,95.3064,95.3064,12575.0
2024-09-27 15:40:00,96.22,96.23,96.11,96.16,11158.0,95.2668,95.2767,95.1579,95.2074,11158.0
2024-09-27 15:45:00,96.22,96.23,96.13,96.14,3029.0,95.2668,95.2767,95.1777,95.1876,3029.0
2024-09-27 15:50:00,96.13,96.42,96.1,96.14,20306.0,95.1777,95.4648,95.148,95.1876,20306.0
2024-09-27 15:55:00,96.15,96.25,95.91,95.95,35850.0,95.1975,95.2965,94.9599,94.9995,35850.0
2024-09-30 09:30:00,95.6,95.69,94.6,94.97,140032.0,94.6529,94.742,93.6628,94.0292,140032.0
2024-09-30 09:35:00,94.96,95.29,94.64,94.68,105163.0,94.0193,94.346,93.7024,93.742,105163.0
2024-09-30 09:40:00,94.68,94.81,94.38,94.49,36317.0,93.742,93.8708,93.445,93.5539,36317.0
2024-09-30 09:45:00,94.4,94.67,94.35,94.55,52960.0,93.4648,93.7321,93.4153,93.6133,52960.0
2024-09-30 09:50:00,94.55,94.7,94.46,94.69,26003.0,93.6133,93.7619,93.5242,93.7519,26003.0
2024-09-30 09:55:00,94.7,94.84,94.42,94.74,37905.0,93.7619,93.9005,93.4846,93.8015,37905.0
2024-09-30 10:00:00,94.74,95.09,94.59,94.96,30398.0,93.8015,94.148,93.6529,94.0193,30398.0
2024-09-30 10:05:00,95.0,95.36,95.0,95.36,60953.0,94.0589,94.4153,94.0589,94.4153,60953.0
2024-09-30 10:10:00,95.28,95.31,95.1,95.26,27598.0,94.3361,94.3658,94.1579,94.3163,27598.0
2024-09-30 10:15:00,95.27,95.28,95.09,95.18,14585.0,94.3262,94.3361,94.148,94.2371,14585.0
2024-09-30 10:20:00,95.16,95.3,95.13,95.25,7109.0,94.2173,94.3559,94.1876,94.3064,7109.0
2024-09-30 10:25:00,95.28,95.45,95.25,95.33,44333.0,94.3361,94.5044,94.3064,94.3856,44333.0
2024-09-30 10:30:00,95.36,95.65,95.26,95.52,36406.0,94.4153,94.7024,94.3163,94.5737,36406.0
2024-09-30 10:35:00,95.51,95.66,95.51,95.62,12535.0,94.5638,94.7123,94.5638,94.6727,12535.0
2024-09-30 10:40:00,95.68,95.8,95.64,95.75,25233.0,94.7321,94.851,94.6925,94.8014,25233.0
2024-09-30 10:45:00,95.82,95.97,95.8,95.87,19677.0,94.8708,95.0193,94.851,94.9203,19677.0
2024-09-30 10:50:00,95.86,95.86,95.56,95.57,13978.0,94.9104,94.9104,94.6133,94.6232,13978.0
2024-09-30 10:55:00,95.6,95.66,95.47,95.48,7871.0,94.6529,94.7123,94.5242,94.5341,7871.0
2024-09-30 11:00:00,95.55,95.66,95.55,95.64,13094.0,94.6034,94.7123,94.6034,94.6925,13094.0
2024-09-30 11:05:00,95.55,95.57,95.37,95.38,14123.0,94.6034,94.6232,94.4252,94.4351,14123.0
2024-09-30 11:10:00,95.42,95.65,95.42,95.64,16744.0,94.4747,94.7024,94.4747,94.6925,16744.0
2024-09-30 11:15:00,95.63,95.65,95.41,95.45,16680.0,94.6826,94.7024,94.4648,94.5044,16680.0
2024-09-30 11:20:00,95.55,95.56,95.4,95.44,7400.0,94.6034,94.6133,94.4549,94.4945,7400.0
2024-09-30 11:25:00,95.43,95.43,95.09,95.09,19566.0,94.4846,94.4846,94.148,94.148,19566.0
2024-09-30 11:30:00,95.15,95.26,95.09,95.16,19520.0,94.2074,94.3163,94.148,94.2173,19520.0
2024-09-30 11:35:00,95.17,95.17,95.03,95.03,18691.0,94.2272,94.2272,94.0886,94.0886,18691.0
2024-09-30 11:40:00,95.02,95.16,94.89,95.09,20832.0,94.0787,94.2173,93.95,94.148,20832.0
2024-09-30 11:45:00,95.04,95.15,94.99,95.05,9398.0,94.0985,94.2074,94.049,94.1084,9398.0
2024-09-30 11:50:00,95.04,95.13,95.01,95.13,12104.0,94.0985,94.1876,94.0688,94.1876,12104.0
2024-09-30 11:55:00,95.18,95.28,95.16,95.23,21606.0,94.2371,94.3361,94.2173,94.2866,21606.0
2024-09-30 12:00:00,95.2,95.31,95.19,95.27,8980.0,94.2569,94.3658,94.247,94.3262,8980.0
2024-09-30 12:05:00,95.28,95.47,95.28,95.29,7550.0,94.3361,94.5242,94.3361,94.346,7550.0
2024-09-30 12:10:00,95.31,95.39,95.15,95.32,13094.0,94.3658,94.445,94.2074,94.3757,13094.0
2024-09-30 12:15:00,95.33,95.35,95.25,95.26,17992.0,94.3856,94.4054,94.3064,94.3163,17992.0
2024-09-30 12:20:00,95.22,95.37,95.22,95.27,11650.0,94.2767,94.4252,94.2767,94.3262,11650.0
2024-09-30 12:25:00,95.3,95.32,95.29,95.32,4905.0,94.3559,94.3757,94.346,94.3757,4905.0
2024-09-30 12:30:00,95.3,95.3,95.2,95.2,3069.0,94.3559,94.3559,94.2569,94.2569,3069.0
2024-09-30 12:35:00,95.23,95.31,95.23,95.3,2829.0,94.2866,94.3658,94.2866,94.3559,2829.0
2024-09-30 12:40:00,95.27,95.27,95.21,95.21,4153.0,94.3262,94.3262,94.2668,94.2668,4153.0
2024-09-30 12:45:00,95.29,95.29,95.16,95.16,3126.0,94.346,94.346,94.2173,94.2173,3126.0
2024-09-30 12:50:00,95.11,95.11,95.11,95.11,100.0,94.1678,94.1678,94.1678,94.1678,100.0
2024-09-30 12:55:00,95.24,95.28,95.24,95.28,3200.0,94.2965,94.3361,94.2965,94.3361,3200.0
2024-09-30 13:00:00,95.18,95.19,95.12,95.12,1500.0,94.2371,94.247,94.1777,94.1777,1500.0
2024-09-30 13:05:00,95.12,95.23,95.11,95.23,4686.0,94.1777,94.2866,94.1678,94.2866,4686.0
2024-09-30 13:10:00,95.21,95.28,95.07,95.1,18652.0,94.2668,94.3361,94.1282,94.1579,18652.0
2024-09-30 13:15:00,95.08,95.25,95.05,95.25,4480.0,94.1381,94.3064,94.1084,94.3064,4480.0
2024-09-30 13:20:00,95.22,95.26,95.19,95.22,7870.0,94.2767,94.3163,94.247,94.2767,7870.0
2024-09-30 13:25:00,95.18,95.18,95.01,95.01,14850.0,94.2371,94.2371,94.0688,94.0688,14850.0
2024-09-30 13:30:00,95.0,95.11,94.95,95.11,4616.0,94.0589,94.1678,94.0094,94.1678,4616.0
2024-09-30 13:35:00,95.11,95.2,95.11,95.18,4658.0,94.1678,94.2569,94.1678,94.2371,4658.0
2024-09-30 13:40:00,95.2,95.23,95.18,95.19,2069.0,94.2569,94.2866,94.2371,94.247,2069.0
2024-09-30 13:45:00,95.17,95.17,95.07,95.15,3275.0,94.2272,94.2272,94.1282,94.2074,3275.0
2024-09-30 13:50:00,95.18,95.18,95.04,95.06,3705.0,94.2371,94.2371,94.0985,94.1183,3705.0
2024-09-30 13:55:00,95.04,95.18,94.9,95.18,14656.0,94.0985,94.2371,93.9599,94.2371,14656.0
2024-09-30 14:00:00,95.11,95.13,95.0,95.06,4327.0,94.1678,94.1876,94.0589,94.1183,4327.0
2024-09-30 14:05:00,95.07,95.09,94.88,95.0,3713.0,94.1282,94.148,93.9401,94.0589,3713.0
2024-09-30 14:10:00,94.91,94.92,94.54,94.55,18519.0,93.9698,93.9797,93.6034,93.6133,18519.0
2024-09-30 14:15:00,94.55,94.55,94.13,94.13,15637.0,93.6133,93.6133,93.1975,93.1975,15637.0
2024-09-30 14:20:00,94.1,94.1,93.41,93.52,51212.0,93.1678,93.1678,92.4846,92.5935,51212.0
2024-09-30 14:25:00,93.59,94.04,93.44,94.04,68648.0,92.6628,93.1084,92.5143,93.1084,68648.0
2024-09-30 14:30:00,94.04,94.31,93.76,94.2,53554.0,93.1084,93.3757,92.8312,93.2668,53554.0
2024-09-30 14:35:00,94.19,94.64,94.17,94.56,31997.0,93.2569,93.7024,93.2371,93.6232,31997.0
2024-09-30 14:40:00,94.58,94.81,94.56,94.81,45240.0,93.643,93.8708,93.6232,93.8708,45240.0
2024-09-30 14:45:00,94.83,94.99,94.76,94.76,24213.0,93.8906,94.049,93.8213,93.8213,24213.0
2024-09-30 14:50:00,94.89,94.89,94.7,94.89,8958.0,93.95,93.95,93.7619,93.95,8958.0
2024-09-30 14:55:00,94.85,94.85,94.64,94.64,5253.0,93.9104,93.9104,93.7024,93.7024,5253.0
2024-09-30 15:00:00,94.61,94.61,94.36,94.6,16619.0,93.6727,93.6727,93.4252,93.6628,16619.0
2024-09-30 15:05:00,94.63,94.75,94.61,94.64,7552.0,93.6925,93.8114,93.6727,93.7024,7552.0
2024-09-30 15:10:00,94.61,94.67,94.51,94.67,6250.0,93.6727,93.7321,93.5737,93.7321,6250.0
2024-09-30 15:15:00,94.65,94.97,94.63,94.92,9311.0,93.7123,94.0292,93.6925,93.9797,9311.0
2024-09-30 15:20:00,94.89,95.0,94.81,94.85,14023.0,93.95,94.0589,93.8708,93.9104,14023.0
2024-09-30 15:25:00,94.88,94.98,94.83,94.93,5356.0,93.9401,94.0391,93.8906,93.9896,5356.0
2024-09-30 15:30:00,94.87,95.14,94.87,95.0,7704.0,93.9302,94.1975,93.9302,94.0589,7704.0
2024-09-30 15:35:00,94.96,95.32,94.96,95.31,29161.0,94.0193,94.3757,94.0193,94.3658,29161.0
2024-09-30 15:40:00,95.24,95.56,95.23,95.56,9430.0,94.2965,94.6133,94.2866,94.6133,9430.0
2024-09-30 15:45:00,95.57,95.84,95.51,95.73,22569.0,94.6232,94.8906,94.5638,94.7816,22569.0
2024-09-30 15:50:00,95.68,96.14,95.62,95.92,54173.0,94.7321,95.1876,94.6727,94.9698,54173.0
2024-09-30 15:55:00,95.94,96.19,95.86,96.06,61260.0,94.9896,95.2371,94.9104,95.1084,61260.0
2024-10-01 09:30:00,95.57,95.7,94.29,94.29,126647.0,94.6232,94.7519,93.3559,93.3559,126647.0
2024-10-01 09:35:00,94.32,94.53,93.85,94.43,102779.0,93.3856,93.5935,92.9203,93.4945,102779.0
2024-10-01 09:40:00,94.42,94.75,94.15,94.38,60549.0,93.4846,93.8114,93.2173,93.445,60549.0
2024-10-01 09:45:00,94.3,94.3,93.88,94.16,71034.0,93.3658,93.3658,92.95,93.2272,71034.0
2024-10-01 09:50:00,94.14,94.5,93.96,94.44,42624.0,93.2074,93.5638,93.0292,93.5044,42624.0
2024-10-01 09:55:00,94.37,94.61,94.17,94.56,83338.0,93.4351,93.6727,93.2371,93.6232,83338.0
2024-10-01 10:00:00,94.57,94.9,94.13,94.65,61900.0,93.6331,93.9599,93.1975,93.7123,61900.0
2024-10-01 10:05:00,94.58,94.65,93.81,93.88,62703.0,93.643,93.7123,92.8807,92.95,62703.0
2024-10-01 10:10:00,93.8,94.02,93.42,93.75,122397.0,92.8708,93.0886,92.4945,92.8213,122397.0
2024-10-01 10:15:00,93.71,93.9,93.55,93.61,49656.0,92.7817,92.9698,92.6232,92.6826,49656.0
2024-10-01 10:20:00,93.6,94.38,93.6,94.1,76470.0,92.6727,93.445,92.6727,93.1678,76470.0
2024-10-01 10:25:00,94.08,94.12,93.56,93.95,57327.0,93.148,93.1876,92.6331,93.0193,57327.0
2024-10-01 10:30:00,93.97,94.18,93.6,94.01,40105.0,93.0391,93.247,92.6727,93.0787,40105.0
2024-10-01 10:35:00,93.95,94.52,93.89,94.41,32706.0,93.0193,93.5836,92.9599,93.4747,32706.0
2024-10-01 10:40:00,94.37,94.74,94.36,94.43,40221.0,93.4351,93.8015,93.4252,93.4945,40221.0
2024-10-01 10:45:00,94.42,94.62,94.2,94.27,79697.0,93.4846,93.6826,93.2668,93.3361,79697.0
2024-10-01 10:50:00,94.3,94.31,94.11,94.21,16318.0,93.3658,93.3757,93.1777,93.2767,16318.0
2024-10-01 10:55:00,94.1,94.52,94.1,94.51,20943.0,93.1678,93.5836,93.1678,93.5737,20943.0
2024-10-01 11:00:00,94.51,94.51,94.21,94.31,27050.0,93.5737,93.5737,93.2767,93.3757,27050.0
2024-10-01 11:05:00,94.26,94.29,93.7,93.76,78970.0,93.3262,93.3559,92.7718,92.8312,78970.0
2024-10-01 11:10:00,93.68,93.8,93.6,93.65,10835.0,92.752,92.8708,92.6727,92.7223,10835.0
2024-10-01 11:15:00,93.66,94.03,93.6,94.02,44451.0,92.7322,93.0985,92.6727,93.0886,44451.0
2024-10-01 11:20:00,94.03,94.32,94.0,94.16,47012.0,93.0985,93.3856,93.0688,93.2272,47012.0
2024-10-01 11:25:00,94.23,94.75,94.21,94.72,31438.0,93.2965,93.8114,93.2767,93.7817,31438.0
2024-10-01 11:30:00,94.65,95.02,94.64,94.91,62918.0,93.7123,94.0787,93.7024,93.9698,62918.0
2024-10-01 11:35:00,94.87,95.12,94.77,95.12,11623.0,93.9302,94.1777,93.8312,94.1777,11623.0
2024-10-01 11:40:00,95.13,95.34,95.05,95.16,57369.0,94.1876,94.3955,94.1084,94.2173,57369.0
2024-10-01 11:45:00,95.13,95.17,94.9,95.1,73861.0,94.1876,94.2272,93.9599,94.1579,73861.0
2024-10-01 11:50:00,95.12,95.28,95.09,95.26,22413.0,94.1777,94.3361,94.148,94.3163,22413.0
2024-10-01 11:55:00,95.3,95.31,95.18,95.23,15589.0,94.3559,94.3658,94.2371,94.2866,15589.0
2024-10-01 12:00:00,95.1,95.32,94.94,95.27,25715.0,94.1579,94.3757,93.9995,94.3262,25715.0
2024-10-01 12:05:00,95.28,95.45,95.17,95.19,10312.0,94.3361,94.5044,94.2272,94.247,10312.0
2024-10-01 12:10:00,95.22,95.37,95.0,95.04,17265.0,94.2767,94.4252,94.0589,94.0985,17265.0
2024-10-01 12:15:00,95.08,95.22,95.01,95.09,4159.0,94.1381,94.2767,94.0688,94.148,4159.0
2024-10-01 12:20:00,95.24,95.24,94.97,95.05,7547.0,94.2965,94.2965,94.0292,94.1084,7547.0
2024-10-01 12:25:00,95.08,95.11,94.8,95.06,18898.0,94.1381,94.1678,93.8609,94.1183,18898.0
2024-10-01 12:30:00,95.05,95.05,94.35,94.87,58982.0,94.1084,94.1084,93.4153,93.9302,58982.0
2024-10-01 12:35:00,94.79,95.02,94.62,94.62,10545.0,93.851,94.0787,93.6826,93.6826,10545.0
2024-10-01 12:40:00,94.63,94.75,94.36,94.38,18290.0,93.6925,93.8114,93.4252,93.445,18290.0
2024-10-01 12:45:00,94.41,94.41,94.03,94.21,14097.0,93.4747,93.4747,93.0985,93.2767,14097.0
2024-10-01 12:50:00,94.31,94.92,94.31,94.76,29119.0,93.3757,93.9797,93.3757,93.8213,29119.0
2024-10-01 12:55:00,94.76,95.06,94.5,94.85,14905.0,93.8213,94.1183,93.5638,93.9104,14905.0
2024-10-01 13:00:00,94.84,94.85,94.31,94.35,16377.0,93.9005,93.9104,93.3757,93.4153,16377.0
2024-10-01 13:05:00,94.28,94.36,94.14,94.34,22988.0,93.346,93.4252,93.2074,93.4054,22988.0
2024-10-01 13:10:00,94.39,94.5,94.26,94.29,5385.0,93.4549,93.5638,93.3262,93.3559,5385.0
2024-10-01 13:15:00,94.19,94.19,93.97,94.02,17693.0,93.2569,93.2569,93.0391,93.0886,17693.0
2024-10-01 13:20:00,94.11,94.24,93.88,93.96,18320.0,93.1777,93.3064,92.95,93.0292,18320.0
2024-10-01 13:25:00,93.92,93.94,93.8,93.9,9377.0,92.9896,93.0094,92.8708,92.9698,9377.0
2024-10-01 13:30:00,93.91,94.51,93.86,94.43,60366.0,92.9797,93.5737,92.9302,93.4945,60366.0
2024-10-01 13:35:00,94.4,94.4,94.15,94.36,14735.0,93.4648,93.4648,93.2173,93.4252,14735.0
2024-10-01 13:40:00,94.32,94.65,94.28,94.63,6646.0,93.3856,93.7123,93.346,93.6925,6646.0
2024-10-01 13:45:00,94.7,94.79,94.56,94.59,26363.0,93.7619,93.851,93.6232,93.6529,26363.0
2024-10-01 13:50:00,94.61,94.78,94.61,94.76,4945.0,93.6727,93.8411,93.6727,93.8213,4945.0
2024-10-01 13:55:00,94.83,95.25,94.83,95.25,23835.0,93.8906,94.3064,93.8906,94.3064,23835.0
2024-10-01 14:00:00,95.27,95.54,95.27,95.49,36732.0,94.3262,94.5935,94.3262,94.544,36732.0
2024-10-01 14:05:00,95.5,95.65,95.43,95.6,17669.0,94.5539,94.7024,94.4846,94.6529,17669.0
2024-10-01 14:10:00,95.54,95.65,95.45,95.65,10664.0,94.5935,94.7024,94.5044,94.7024,10664.0
2024-10-01 14:15:00,95.63,96.0,95.63,95.78,46570.0,94.6826,95.049,94.6826,94.8312,46570.0
2024-10-01 14:20:00,95.82,95.9,95.75,95.86,9179.0,94.8708,94.95,94.8014,94.9104,9179.0
2024-10-01 14:25:00,95.86,95.95,95.75,95.92,6986.0,94.9104,94.9995,94.8014,94.9698,6986.0
2024-10-01 14:30:00,95.9,96.08,95.89,95.94,21643.0,94.95,95.1282,94.9401,94.9896,21643.0
2024-10-01 14:35:00,95.93,95.96,95.72,95.89,17608.0,94.9797,95.0094,94.7717,94.9401,17608.0
2024-10-01 14:40:00,95.89,95.96,95.77,95.96,13030.0,94.9401,95.0094,94.8213,95.0094,13030.0
2024-10-01 14:45:00,95.92,96.0,95.77,95.89,8942.0,94.9698,95.049,94.8213,94.9401,8942.0
2024-10-01 14:50:00,95.85,95.99,95.75,95.75,8089.0,94.9005,95.0391,94.8014,94.8014,8089.0
2024-10-01 14:55:00,95.77,95.9,95.71,95.78,17459.0,94.8213,94.95,94.7618,94.8312,17459.0
2024-10-01 15:00:00,95.77,95.77,95.5,95.54,16640.0,94.8213,94.8213,94.5539,94.5935,16640.0
2024-10-01 15:05:00,95.55,95.72,95.42,95.66,13014.0,94.6034,94.7717,94.4747,94.7123,13014.0
2024-10-01 15:10:00,95.63,95.65,95.35,95.41,7129.0,94.6826,94.7024,94.4054,94.4648,7129.0
2024-10-01 15:15:00,95.41,95.46,95.31,95.46,5720.0,94.4648,94.5143,94.3658,94.5143,5720.0
2024-10-01 15:20:00,95.51,95.66,95.5,95.6,11598.0,94.5638,94.7123,94.5539,94.6529,11598.0
2024-10-01 15:25:00,95.6,95.75,95.6,95.65,4502.0,94.6529,94.8014,94.6529,94.7024,4502.0
2024-10-01 15:30:00,95.62,95.63,95.29,95.3,7134.0,94.6727,94.6826,94.346,94.3559,7134.0
2024-10-01 15:35:00,95.25,95.47,95.04,95.45,9356.0,94.3064,94.5242,94.0985,94.5044,9356.0
2024-10-01 15:40:00,95.43,95.53,95.24,95.25,15535.0,94.4846,94.5836,94.2965,94.3064,15535.0
2024-10-01 15:45:00,95.25,95.26,95.12,95.14,18770.0,94.3064,94.3163,94.1777,94.1975,18770.0
2024-10-01 15:50:00,95.17,95.18,94.83,94.87,42877.0,94.2272,94.2371,93.8906,93.9302,42877.0
2024-10-01 15:55:00,94.87,95.04,94.77,94.96,63672.0,93.9302,94.0985,93.8312,94.0193,63672.0
2024-10-02 09:30:00,95.14,95.15,93.63,93.84,190285.0,94.1975,94.2074,92.7025,92.9104,190285.0
2024-10-02 09:35:00,93.82,94.66,93.82,94.01,119708.0,92.8906,93.7222,92.8906,93.0787,119708.0
2024-10-02 09:40:00,94.0,94.18,93.79,94.09,75382.0,93.0688,93.247,92.8609,93.1579,75382.0
2024-10-02 09:45:00,94.13,95.01,94.05,94.98,65813.0,93.1975,94.0688,93.1183,94.0391,65813.0
2024-10-02 09:50:00,95.01,95.07,94.8,95.07,58588.0,94.0688,94.1282,93.8609,94.1282,58588.0
2024-10-02 09:55:00,95.01,95.15,94.74,94.75,55787.0,94.0688,94.2074,93.8015,93.8114,55787.0
2024-10-02 10:00:00,94.71,94.98,94.34,94.67,77420.0,93.7718,94.0391,93.4054,93.7321,77420.0
2024-10-02 10:05:00,94.64,94.71,94.45,94.51,33506.0,93.7024,93.7718,93.5143,93.5737,33506.0
2024-10-02 10:10:00,94.67,94.83,94.61,94.73,64316.0,93.7321,93.8906,93.6727,93.7916,64316.0
2024-10-02 10:15:00,94.72,94.86,94.58,94.8,33781.0,93.7817,93.9203,93.643,93.8609,33781.0
2024-10-02 10:20:00,94.92,95.02,94.25,94.4,50798.0,93.9797,94.0787,93.3163,93.4648,50798.0
2024-10-02 10:25:00,94.48,94.76,94.4,94.75,19443.0,93.544,93.8213,93.4648,93.8114,19443.0
2024-10-02 10:30:00,94.72,95.1,94.58,94.93,38271.0,93.7817,94.1579,93.643,93.9896,38271.0
2024-10-02 10:35:00,94.94,95.06,94.69,95.0,21981.0,93.9995,94.1183,93.7519,94.0589,21981.0
2024-10-02 10:40:00,95.01,95.2,95.01,95.18,15517.0,94.0688,94.2569,94.0688,94.2371,15517.0
2024-10-02 10:45:00,95.08,95.53,95.08,95.49,19248.0,94.1381,94.5836,94.1381,94.544,19248.0
2024-10-02 10:50:00,95.52,95.54,94.9,94.91,37199.0,94.5737,94.5935,93.9599,93.9698,37199.0
2024-10-02 10:55:00,94.91,95.13,94.86,94.9,11679.0,93.9698,94.1876,93.9203,93.9599,11679.0
2024-10-02 11:00:00,94.82,95.22,94.78,95.15,11258.0,93.8807,94.2767,93.8411,94.2074,11258.0
2024-10-02 11:05:00,95.09,95.19,94.99,95.0,15589.0,94.148,94.247,94.049,94.0589,15589.0
2024-10-02 11:10:00,95.06,95.16,94.92,95.01,19068.0,94.1183,94.2173,93.9797,94.0688,19068.0
2024-10-02 11:15:00,95.02,95.42,95.02,95.35,16921.0,94.0787,94.4747,94.0787,94.4054,16921.0
2024-10-02 11:20:00,95.37,95.37,94.97,95.1,8713.0,94.4252,94.4252,94.0292,94.1579,8713.0
2024-10-02 11:25:00,95.11,95.44,95.1,95.42,7468.0,94.1678,94.4945,94.1579,94.4747,7468.0
2024-10-02 11:30:00,95.5,95.56,95.26,95.27,13380.0,94.5539,94.6133,94.3163,94.3262,13380.0
2024-10-02 11:35:00,95.34,95.34,95.2,95.3,4765.0,94.3955,94.3955,94.2569,94.3559,4765.0
2024-10-02 11:40:00,95.36,95.58,95.34,95.58,10208.0,94.4153,94.6331,94.3955,94.6331,10208.0
2024-10-02 11:45:00,95.58,95.59,95.5,95.51,7365.0,94.6331,94.643,94.5539,94.5638,7365.0
2024-10-02 11:50:00,95.57,95.59,95.35,95.5,14068.0,94.6232,94.643,94.4054,94.5539,14068.0
2024-10-02 11:55:00,95.52,95.53,95.42,95.43,3420.0,94.5737,94.5836,94.4747,94.4846,3420.0
2024-10-02 12:00:00,95.35,95.35,95.2,95.2,1600.0,94.4054,94.4054,94.2569,94.2569,1600.0
2024-10-02 12:05:00,95.22,95.31,95.08,95.13,7230.0,94.2767,94.3658,94.1381,94.1876,7230.0
2024-10-02 12:10:00,95.15,95.23,95.12,95.12,3270.0,94.2074,94.2866,94.1777,94.1777,3270.0
2024-10-02 12:15:00,95.07,95.07,94.87,94.91,8005.0,94.1282,94.1282,93.9302,93.9698,8005.0
2024-10-02 12:20:00,94.9,95.09,94.82,95.08,5580.0,93.9599,94.148,93.8807,94.1381,5580.0
2024-10-02 12:25:00,95.09,95.18,95.08,95.09,8558.0,94.148,94.2371,94.1381,94.148,8558.0
2024-10-02 12:30:00,95.03,95.03,94.87,94.88,7508.0,94.0886,94.0886,93.9302,93.9401,7508.0
2024-10-02 12:35:00,94.84,95.0,94.79,95.0,11997.0,93.9005,94.0589,93.851,94.0589,11997.0
2024-10-02 12:40:00,94.98,94.99,94.86,94.88,6281.0,94.0391,94.049,93.9203,93.9401,6281.0
2024-10-02 12:45:00,94.87,94.98,94.76,94.83,9060.0,93.9302,94.0391,93.8213,93.8906,9060.0
2024-10-02 12:50:00,94.87,94.92,94.86,94.89,6641.0,93.9302,93.9797,93.9203,93.95,6641.0
2024-10-02 12:55:00,94.91,94.91,94.6,94.61,20809.0,93.9698,93.9698,93.6628,93.6727,20809.0
2024-10-02 13:00:00,94.57,94.65,94.57,94.63,9249.0,93.6331,93.7123,93.6331,93.6925,9249.0
2024-10-02 13:05:00,94.62,94.63,94.57,94.63,10545.0,93.6826,93.6925,93.6331,93.6925,10545.0
2024-10-02 13:10:00,94.72,94.72,94.51,94.66,3759.0,93.7817,93.7817,93.5737,93.7222,3759.0
2024-10-02 13:15:00,94.64,94.69,94.63,94.64,5517.0,93.7024,93.7519,93.6925,93.7024,5517.0
2024-10-02 13:20:00,94.71,94.74,94.6,94.6,5041.0,93.7718,93.8015,93.6628,93.6628,5041.0
2024-10-02 13:25:00,94.61,94.89,94.58,94.8,17780.0,93.6727,93.95,93.643,93.8609,17780.0
2024-10-02 13:30:00,94.71,94.74,94.57,94.58,12762.0,93.7718,93.8015,93.6331,93.643,12762.0
2024-10-02 13:35:00,94.56,94.85,94.56,94.83,6122.0,93.6232,93.9104,93.6232,93.8906,6122.0
2024-10-02 13:40:00,94.86,94.89,94.72,94.86,8257.0,93.9203,93.95,93.7817,93.9203,8257.0
2024-10-02 13:45:00,94.83,95.13,94.83,95.1,45030.0,93.8906,94.1876,93.8906,94.1579,45030.0
2024-10-02 13:50:00,95.15,95.22,95.06,95.09,16457.0,94.2074,94.2767,94.1183,94.148,16457.0
2024-10-02 13:55:00,95.12,95.21,95.02,95.21,8711.0,94.1777,94.2668,94.0787,94.2668,8711.0
2024-10-02 14:00:00,95.18,95.38,95.18,95.3,8954.0,94.2371,94.4351,94.2371,94.3559,8954.0
2024-10-02 14:05:00,95.29,95.31,95.25,95.29,11405.0,94.346,94.3658,94.3064,94.346,11405.0
2024-10-02 14:10:00,95.29,95.32,95.25,95.27,4409.0,94.346,94.3757,94.3064,94.3262,4409.0
2024-10-02 14:15:00,95.27,95.29,95.23,95.25,3764.0,94.3262,94.346,94.2866,94.3064,3764.0
2024-10-02 14:20:00,95.2,95.21,94.98,94.99,13074.0,94.2569,94.2668,94.0391,94.049,13074.0
2024-10-02 14:25:00,95.01,95.09,94.6,94.83,7136.0,94.0688,94.148,93.6628,93.8906,7136.0
2024-10-02 14:30:00,94.84,95.04,94.81,95.02,4699.0,93.9005,94.0985,93.8708,94.0787,4699.0
2024-10-02 14:35:00,95.0,95.01,94.89,95.01,2152.0,94.0589,94.0688,93.95,94.0688,2152.0
2024-10-02 14:40:00,95.11,95.21,95.11,95.18,4089.0,94.1678,94.2668,94.1678,94.2371,4089.0
2024-10-02 14:45:00,95.17,95.29,95.14,95.29,4667.0,94.2272,94.346,94.1975,94.346,4667.0
2024-10-02 14:50:00,95.3,95.33,95.16,95.19,7073.0,94.3559,94.3856,94.2173,94.247,7073.0
2024-10-02 14:55:00,95.17,95.25,95.17,95.24,1800.0,94.2272,94.3064,94.2272,94.2965,1800.0
2024-10-02 15:00:00,95.25,95.4,95.23,95.39,3915.0,94.3064,94.4549,94.2866,94.445,3915.0
2024-10-02 15:05:00,95.34,95.37,95.22,95.36,8692.0,94.3955,94.4252,94.2767,94.4153,8692.0
2024-10-02 15:10:00,95.34,95.41,95.32,95.4,3193.0,94.3955,94.4648,94.3757,94.4549,3193.0
2024-10-02 15:15:00,95.33,95.35,95.3,95.3,1850.0,94.3856,94.4054,94.3559,94.3559,1850.0
2024-10-02 15:20:00,95.3,95.3,95.2,95.2,7871.0,94.3559,94.3559,94.2569,94.2569,7871.0
2024-10-02 15:25:00,95.2,95.27,95.2,95.2,2444.0,94.2569,94.3262,94.2569,94.2569,2444.0
2024-10-02 15:30:00,95.14,95.14,95.03,95.07,10502.0,94.1975,94.1975,94.0886,94.1282,10502.0
2024-10-02 15:35:00,95.12,95.28,95.12,95.25,4622.0,94.1777,94.3361,94.1777,94.3064,4622.0
2024-10-02 15:40:00,95.16,95.28,95.16,95.24,2420.0,94.2173,94.3361,94.2173,94.2965,2420.0
2024-10-02 15:45:00,95.25,95.38,95.25,95.36,4261.0,94.3064,94.4351,94.3064,94.4153,4261.0
2024-10-02 15:50:00,95.33,95.33,95.15,95.17,8780.0,94.3856,94.3856,94.2074,94.2272,8780.0
2024-10-02 15:55:00,95.17,95.28,95.1,95.13,22092.0,94.2272,94.3361,94.1579,94.1876,22092.0
2024-10-03 09:30:00,94.1,94.43,93.62,94.04,149909.0,93.1678,93.4945,92.6925,93.1084,149909.0
2024-10-03 09:35:00,94.06,94.18,93.56,93.58,90842.0,93.1282,93.247,92.6331,92.6529,90842.0
2024-10-03 09:40:00,93.6,93.69,93.22,93.22,75062.0,92.6727,92.7619,92.2965,92.2965,75062.0
2024-10-03 09:45:00,93.26,93.26,92.73,92.92,128903.0,92.3361,92.3361,91.8114,91.9995,128903.0
2024-10-03 09:50:00,92.92,93.1,92.71,92.88,57953.0,91.9995,92.1777,91.7916,91.9599,57953.0
2024-10-03 09:55:00,92.98,93.46,92.98,93.31,47878.0,92.0589,92.5341,92.0589,92.3856,47878.0
2024-10-03 10:00:00,93.34,94.15,93.27,94.05,137457.0,92.4153,93.2173,92.346,93.1183,137457.0
2024-10-03 10:05:00,94.12,94.33,93.97,94.31,84291.0,93.1876,93.3955,93.0391,93.3757,84291.0
2024-10-03 10:10:00,94.36,94.65,93.59,93.94,94865.0,93.4252,93.7123,92.6628,93.0094,94865.0
2024-10-03 10:15:00,94.02,94.62,93.94,94.24,36544.0,93.0886,93.6826,93.0094,93.3064,36544.0
2024-10-03 10:20:00,94.23,94.36,93.59,93.69,55268.0,93.2965,93.4252,92.6628,92.7619,55268.0
2024-10-03 10:25:00,93.69,93.82,93.47,93.59,40239.0,92.7619,92.8906,92.544,92.6628,40239.0
2024-10-03 10:30:00,93.55,93.98,93.22,93.98,44396.0,92.6232,93.049,92.2965,93.049,44396.0
2024-10-03 10:35:00,94.0,94.03,93.7,93.88,29332.0,93.0688,93.0985,92.7718,92.95,29332.0
2024-10-03 10:40:00,93.88,93.96,93.13,93.32,54009.0,92.95,93.0292,92.2074,92.3955,54009.0
2024-10-03 10:45:00,93.38,93.96,93.29,93.6,82306.0,92.4549,93.0292,92.3658,92.6727,82306.0
2024-10-03 10:50:00,93.63,93.96,93.63,93.88,29333.0,92.7025,93.0292,92.7025,92.95,29333.0
2024-10-03 10:55:00,93.81,93.9,93.25,93.27,51027.0,92.8807,92.9698,92.3262,92.346,51027.0
2024-10-03 11:00:00,93.29,93.3,93.06,93.13,29824.0,92.3658,92.3757,92.1381,92.2074,29824.0
2024-10-03 11:05:00,93.14,93.56,93.13,93.4,27530.0,92.2173,92.6331,92.2074,92.4747,27530.0
2024-10-03 11:10:00,93.42,93.48,93.19,93.46,54209.0,92.4945,92.5539,92.2668,92.5341,54209.0
2024-10-03 11:15:00,93.48,93.66,93.46,93.55,38223.0,92.5539,92.7322,92.5341,92.6232,38223.0
2024-10-03 11:20:00,93.6,93.89,93.56,93.79,4165.0,92.6727,92.9599,92.6331,92.8609,4165.0
2024-10-03 11:25:00,93.75,93.75,93.47,93.68,35764.0,92.8213,92.8213,92.544,92.752,35764.0
2024-10-03 11:30:00,93.69,93.96,93.69,93.82,9440.0,92.7619,93.0292,92.7619,92.8906,9440.0
2024-10-03 11:35:00,93.78,93.88,93.74,93.74,3550.0,92.851,92.95,92.8114,92.8114,3550.0
2024-10-03 11:40:00,93.76,94.11,93.76,94.06,26568.0,92.8312,93.1777,92.8312,93.1282,26568.0
2024-10-03 11:45:00,94.07,94.14,93.98,93.98,17536.0,93.1381,93.2074,93.049,93.049,17536.0
2024-10-03 11:50:00,94.01,94.29,94.01,94.19,28466.0,93.0787,93.3559,93.0787,93.2569,28466.0
2024-10-03 11:55:00,94.23,94.23,94.06,94.09,6852.0,93.2965,93.2965,93.1282,93.1579,6852.0
2024-10-03 12:00:00,94.09,94.18,94.08,94.16,1034.0,93.1579,93.247,93.148,93.2272,1034.0
2024-10-03 12:05:00,94.19,94.31,94.15,94.27,6470.0,93.2569,93.3757,93.2173,93.3361,6470.0
2024-10-03 12:10:00,94.24,94.41,94.24,94.37,14187.0,93.3064,93.4747,93.3064,93.4351,14187.0
2024-10-03 12:15:00,94.36,94.45,94.35,94.45,20059.0,93.4252,93.5143,93.4153,93.5143,20059.0
2024-10-03 12:20:00,94.44,94.57,94.39,94.51,13408.0,93.5044,93.6331,93.4549,93.5737,13408.0
2024-10-03 12:25:00,94.49,94.5,94.36,94.36,6000.0,93.5539,93.5638,93.4252,93.4252,6000.0
2024-10-03 12:30:00,94.27,94.27,94.14,94.17,3560.0,93.3361,93.3361,93.2074,93.2371,3560.0
2024-10-03 12:35:00,94.18,94.18,94.0,94.0,4078.0,93.247,93.247,93.0688,93.0688,4078.0
2024-10-03 12:40:00,93.97,94.03,93.49,93.6,16522.0,93.0391,93.0985,92.5638,92.6727,16522.0
2024-10-03 12:45:00,93.58,93.58,93.05,93.18,42933.0,92.6529,92.6529,92.1282,92.2569,42933.0
2024-10-03 12:50:00,93.19,93.2,92.89,93.02,59476.0,92.2668,92.2767,91.9698,92.0985,59476.0
2024-10-03 12:55:00,93.04,93.4,93.03,93.17,25380.0,92.1183,92.4747,92.1084,92.247,25380.0
2024-10-03 13:00:00,93.09,93.1,92.82,92.87,16051.0,92.1678,92.1777,91.9005,91.95,16051.0
2024-10-03 13:05:00,92.9,93.06,92.82,92.95,7460.0,91.9797,92.1381,91.9005,92.0292,7460.0
2024-10-03 13:10:00,92.9,93.07,92.9,92.93,16128.0,91.9797,92.148,91.9797,92.0094,16128.0
2024-10-03 13:15:00,92.95,92.97,92.85,92.91,8793.0,92.0292,92.049,91.9302,91.9896,8793.0
2024-10-03 13:20:00,92.9,93.28,92.9,93.18,15811.0,91.9797,92.3559,91.9797,92.2569,15811.0
2024-10-03 13:25:00,93.1,93.47,93.05,93.05,31917.0,92.1777,92.544,92.1282,92.1282,31917.0
2024-10-03 13:30:00,93.04,93.38,93.04,93.38,3310.0,92.1183,92.4549,92.1183,92.4549,3310.0
2024-10-03 13:35:00,93.41,93.43,93.18,93.19,10640.0,92.4846,92.5044,92.2569,92.2668,10640.0
2024-10-03 13:40:00,93.23,93.23,93.0,93.17,4655.0,92.3064,92.3064,92.0787,92.247,4655.0
2024-10-03 13:45:00,93.3,93.42,93.27,93.27,9030.0,92.3757,92.4945,92.346,92.346,9030.0
2024-10-03 13:50:00,93.23,93.32,93.2,93.27,10605.0,92.3064,92.3955,92.2767,92.346,10605.0
2024-10-03 13:55:00,93.39,93.45,93.38,93.41,4222.0,92.4648,92.5242,92.4549,92.4846,4222.0
2024-10-03 14:00:00,93.43,93.43,93.27,93.27,5208.0,92.5044,92.5044,92.346,92.346,5208.0
2024-10-03 14:05:00,93.36,93.57,93.35,93.44,39694.0,92.4351,92.643,92.4252,92.5143,39694.0
2024-10-03 14:10:00,93.49,93.59,93.46,93.53,38785.0,92.5638,92.6628,92.5341,92.6034,38785.0
2024-10-03 14:15:00,93.55,93.6,93.51,93.59,9085.0,92.6232,92.6727,92.5836,92.6628,9085.0
2024-10-03 14:20:00,93.64,93.64,93.29,93.5,24135.0,92.7124,92.7124,92.3658,92.5737,24135.0
2024-10-03 14:25:00,93.51,93.6,93.43,93.59,2432.0,92.5836,92.6727,92.5044,92.6628,2432.0
2024-10-03 14:30:00,93.43,93.49,93.38,93.48,11514.0,92.5044,92.5638,92.4549,92.5539,11514.0
2024-10-03 14:35:00,93.53,93.53,93.39,93.49,11065.0,92.6034,92.6034,92.4648,92.5638,11065.0
2024-10-03 14:40:00,93.53,93.58,93.53,93.57,1800.0,92.6034,92.6529,92.6034,92.643,1800.0
2024-10-03 14:45:00,93.54,93.56,93.49,93.51,5240.0,92.6133,92.6331,92.5638,92.5836,5240.0
2024-10-03 14:50:00,93.49,93.65,93.49,93.6,5210.0,92.5638,92.7223,92.5638,92.6727,5210.0
2024-10-03 14:55:00,93.6,93.65,93.44,93.45,12190.0,92.6727,92.7223,92.5143,92.5242,12190.0
2024-10-03 15:00:00,93.4,93.4,93.3,93.39,9089.0,92.4747,92.4747,92.3757,92.4648,9089.0
2024-10-03 15:05:00,93.35,93.36,93.18,93.29,6550.0,92.4252,92.4351,92.2569,92.3658,6550.0
2024-10-03 15:10:00,93.11,93.24,93.11,93.22,4807.0,92.1876,92.3163,92.1876,92.2965,4807.0
2024-10-03 15:15:00,93.24,93.38,93.24,93.38,1545.0,92.3163,92.4549,92.3163,92.4549,1545.0
2024-10-03 15:20:00,93.34,93.46,93.34,93.46,4344.0,92.4153,92.5341,92.4153,92.5341,4344.0
2024-10-03 15:25:00,93.43,93.5,93.36,93.46,10962.0,92.5044,92.5737,92.4351,92.5341,10962.0
2024-10-03 15:30:00,93.42,93.5,93.4,93.46,4042.0,92.4945,92.5737,92.4747,92.5341,4042.0
2024-10-03 15:35:00,93.45,93.5,93.43,93.5,1232.0,92.5242,92.5737,92.5044,92.5737,1232.0
2024-10-03 15:40:00,93.4,93.41,93.27,93.36,9974.0,92.4747,92.4846,92.346,92.4351,9974.0
2024-10-03 15:45:00,93.37,93.52,93.3,93.52,4481.0,92.445,92.5935,92.3757,92.5935,4481.0
2024-10-03 15:50:00,93.55,93.66,93.38,93.61,27055.0,92.6232,92.7322,92.4549,92.6826,27055.0
2024-10-03 15:55:00,93.64,94.01,93.61,93.84,68739.0,92.7124,93.0787,92.6826,92.9104,68739.0
2024-10-04 09:30:00,95.4,95.62,95.1,95.47,125019.0,94.4549,94.6727,94.1579,94.5242,125019.0
2024-10-04 09:35:00,95.54,95.97,95.12,95.4,83168.0,94.5935,95.0193,94.1777,94.4549,83168.0
2024-10-04 09:40:00,95.44,95.8,95.36,95.55,15328.0,94.4945,94.851,94.4153,94.6034,15328.0
2024-10-04 09:45:00,95.63,95.77,95.5,95.7,21145.0,94.6826,94.8213,94.5539,94.7519,21145.0
2024-10-04 09:50:00,95.73,95.73,95.37,95.39,32960.0,94.7816,94.7816,94.4252,94.445,32960.0
2024-10-04 09:55:00,95.36,95.47,94.85,95.0,47758.0,94.4153,94.5242,93.9104,94.0589,47758.0
2024-10-04 10:00:00,94.95,95.1,94.85,94.99,31128.0,94.0094,94.1579,93.9104,94.049,31128.0
2024-10-04 10:05:00,95.03,95.52,94.49,94.55,46538.0,94.0886,94.5737,93.5539,93.6133,46538.0
2024-10-04 10:10:00,94.41,94.76,94.28,94.65,40225.0,93.4747,93.8213,93.346,93.7123,40225.0
2024-10-04 10:15:00,94.62,95.25,94.58,94.99,45851.0,93.6826,94.3064,93.643,94.049,45851.0
2024-10-04 10:20:00,95.0,95.0,94.23,94.37,26632.0,94.0589,94.0589,93.2965,93.4351,26632.0
2024-10-04 10:25:00,94.41,94.5,93.89,94.14,20930.0,93.4747,93.5638,92.9599,93.2074,20930.0
2024-10-04 10:30:00,94.04,94.12,93.66,93.92,87562.0,93.1084,93.1876,92.7322,92.9896,87562.0
2024-10-04 10:35:00,93.9,94.01,93.58,93.68,75293.0,92.9698,93.0787,92.6529,92.752,75293.0
2024-10-04 10:40:00,93.66,94.01,93.66,93.97,60892.0,92.7322,93.0787,92.7322,93.0391,60892.0
2024-10-04 10:45:00,93.99,94.01,93.69,93.98,38679.0,93.0589,93.0787,92.7619,93.049,38679.0
2024-10-04 10:50:00,93.98,94.31,93.97,94.08,73600.0,93.049,93.3757,93.0391,93.148,73600.0
2024-10-04 10:55:00,94.15,94.35,94.14,94.35,15169.0,93.2173,93.4153,93.2074,93.4153,15169.0
2024-10-04 11:00:00,94.38,94.52,94.37,94.44,38423.0,93.445,93.5836,93.4351,93.5044,38423.0
2024-10-04 11:05:00,94.43,94.69,94.42,94.53,37068.0,93.4945,93.7519,93.4846,93.5935,37068.0
2024-10-04 11:10:00,94.59,94.66,94.22,94.22,13861.0,93.6529,93.7222,93.2866,93.2866,13861.0
2024-10-04 11:15:00,94.2,94.37,94.1,94.36,23808.0,93.2668,93.4351,93.1678,93.4252,23808.0
2024-10-04 11:20:00,94.15,94.15,93.61,93.81,12702.0,93.2173,93.2173,92.6826,92.8807,12702.0
2024-10-04 11:25:00,93.7,93.9,93.6,93.87,19588.0,92.7718,92.9698,92.6727,92.9401,19588.0
2024-10-04 11:30:00,93.8,93.97,93.67,93.94,16329.0,92.8708,93.0391,92.7421,93.0094,16329.0
2024-10-04 11:35:00,94.0,94.11,93.99,94.09,23429.0,93.0688,93.1777,93.0589,93.1579,23429.0
2024-10-04 11:40:00,94.25,94.4,94.11,94.26,13652.0,93.3163,93.4648,93.1777,93.3262,13652.0
2024-10-04 11:45:00,94.3,94.34,94.2,94.31,1205.0,93.3658,93.4054,93.2668,93.3757,1205.0
2024-10-04 11:50:00,94.3,94.63,94.26,94.59,14531.0,93.3658,93.6925,93.3262,93.6529,14531.0
2024-10-04 11:55:00,94.6,94.76,94.55,94.76,22802.0,93.6628,93.8213,93.6133,93.8213,22802.0
2024-10-04 12:00:00,94.77,94.97,94.76,94.85,18542.0,93.8312,94.0292,93.8213,93.9104,18542.0
2024-10-04 12:05:00,94.93,94.94,94.5,94.5,22224.0,93.9896,93.9995,93.5638,93.5638,22224.0
2024-10-04 12:10:00,94.47,94.68,94.47,94.6,4873.0,93.5341,93.742,93.5341,93.6628,4873.0
2024-10-04 12:15:00,94.65,94.83,94.65,94.83,3951.0,93.7123,93.8906,93.7123,93.8906,3951.0
2024-10-04 12:20:00,94.79,94.91,94.65,94.65,5036.0,93.851,93.9698,93.7123,93.7123,5036.0
2024-10-04 12:25:00,94.52,94.57,94.49,94.5,4400.0,93.5836,93.6331,93.5539,93.5638,4400.0
2024-10-04 12:30:00,94.51,94.65,94.4,94.57,5207.0,93.5737,93.7123,93.4648,93.6331,5207.0
2024-10-04 12:35:00,94.63,95.21,94.62,95.15,16726.0,93.6925,94.2668,93.6826,94.2074,16726.0
2024-10-04 12:40:00,95.14,95.3,95.01,95.25,12219.0,94.1975,94.3559,94.0688,94.3064,12219.0
2024-10-04 12:45:00,95.25,95.36,95.18,95.2,23684.0,94.3064,94.4153,94.2371,94.2569,23684.0
2024-10-04 12:50:00,95.28,95.29,95.0,95.1,7234.0,94.3361,94.346,94.0589,94.1579,7234.0
2024-10-04 12:55:00,95.09,95.24,95.04,95.05,4044.0,94.148,94.2965,94.0985,94.1084,4044.0
2024-10-04 13:00:00,95.09,95.14,95.04,95.1,2200.0,94.148,94.1975,94.0985,94.1579,2200.0
2024-10-04 13:05:00,95.03,95.12,94.96,94.97,1555.0,94.0886,94.1777,94.0193,94.0292,1555.0
2024-10-04 13:10:00,94.97,95.12,94.96,95.12,3201.0,94.0292,94.1777,94.0193,94.1777,3201.0
2024-10-04 13:15:00,95.15,95.34,95.15,95.32,8007.0,94.2074,94.3955,94.2074,94.3757,8007.0
2024-10-04 13:20:00,95.36,95.44,95.33,95.33,7333.0,94.4153,94.4945,94.3856,94.3856,7333.0
2024-10-04 13:25:00,95.34,95.4,95.26,95.26,2492.0,94.3955,94.4549,94.3163,94.3163,2492.0
2024-10-04 13:30:00,95.19,95.29,95.05,95.08,4220.0,94.247,94.346,94.1084,94.1381,4220.0
2024-10-04 13:35:00,95.06,95.08,94.5,94.91,14081.0,94.1183,94.1381,93.5638,93.9698,14081.0
2024-10-04 13:40:00,94.9,95.31,94.89,95.31,6417.0,93.9599,94.3658,93.95,94.3658,6417.0
2024-10-04 13:45:00,95.3,95.32,95.07,95.07,2300.0,94.3559,94.3757,94.1282,94.1282,2300.0
2024-10-04 13:50:00,95.05,95.08,94.85,94.85,3617.0,94.1084,94.1381,93.9104,93.9104,3617.0
2024-10-04 13:55:00,94.89,94.91,94.7,94.7,6349.0,93.95,93.9698,93.7619,93.7619,6349.0
2024-10-04 14:00:00,94.76,94.81,94.7,94.72,6040.0,93.8213,93.8708,93.7619,93.7817,6040.0
2024-10-04 14:05:00,94.65,94.76,94.62,94.76,882.0,93.7123,93.8213,93.6826,93.8213,882.0
2024-10-04 14:10:00,94.7,94.73,94.57,94.67,4653.0,93.7619,93.7916,93.6331,93.7321,4653.0
2024-10-04 14:15:00,94.63,94.78,94.5,94.78,18839.0,93.6925,93.8411,93.5638,93.8411,18839.0
2024-10-04 14:20:00,94.78,94.95,94.78,94.94,8066.0,93.8411,94.0094,93.8411,93.9995,8066.0
2024-10-04 14:25:00,95.0,95.04,94.92,94.98,2980.0,94.0589,94.0985,93.9797,94.0391,2980.0
2024-10-04 14:30:00,94.94,95.06,94.86,95.03,3353.0,93.9995,94.1183,93.9203,94.0886,3353.0
2024-10-04 14:35:00,95.02,95.11,95.0,95.05,6120.0,94.0787,94.1678,94.0589,94.1084,6120.0
2024-10-04 14:40:00,95.12,95.14,95.05,95.09,2697.0,94.1777,94.1975,94.1084,94.148,2697.0
2024-10-04 14:45:00,95.12,95.2,95.12,95.2,1232.0,94.1777,94.2569,94.1777,94.2569,1232.0
2024-10-04 14:50:00,95.25,95.45,95.22,95.34,5740.0,94.3064,94.5044,94.2767,94.3955,5740.0
2024-10-04 14:55:00,95.34,95.4,95.31,95.4,2152.0,94.3955,94.4549,94.3658,94.4549,2152.0
2024-10-04 15:00:00,95.39,95.39,95.27,95.29,8352.0,94.445,94.445,94.3262,94.346,8352.0
2024-10-04 15:05:00,95.35,95.38,95.33,95.36,5133.0,94.4054,94.4351,94.3856,94.4153,5133.0
2024-10-04 15:10:00,95.35,95.41,95.31,95.36,4264.0,94.4054,94.4648,94.3658,94.4153,4264.0
2024-10-04 15:15:00,95.34,95.34,95.24,95.31,6561.0,94.3955,94.3955,94.2965,94.3658,6561.0
2024-10-04 15:20:00,95.35,95.62,95.35,95.59,19382.0,94.4054,94.6727,94.4054,94.643,19382.0
2024-10-04 15:25:00,95.6,95.68,95.49,95.65,7093.0,94.6529,94.7321,94.544,94.7024,7093.0
2024-10-04 15:30:00,95.65,95.98,95.6,95.97,18561.0,94.7024,95.0292,94.6529,95.0193,18561.0
2024-10-04 15:35:00,95.93,95.97,95.81,95.91,22961.0,94.9797,95.0193,94.8609,94.9599,22961.0
2024-10-04 15:40:00,95.94,96.15,95.94,96.15,21485.0,94.9896,95.1975,94.9896,95.1975,21485.0
2024-10-04 15:45:00,96.12,96.14,95.84,96.06,25574.0,95.1678,95.1876,94.8906,95.1084,25574.0
2024-10-04 15:50:00,96.06,96.09,95.86,96.08,20408.0,95.1084,95.1381,94.9104,95.1282,20408.0
2024-10-04 15:55:00,96.07,96.19,95.97,96.05,53344.0,95.1183,95.2371,95.0193,95.0985,53344.0
2024-10-07 09:30:00,95.17,95.27,94.6,94.72,100494.0,94.2272,94.3262,93.6628,93.7817,100494.0
2024-10-07 09:35:00,94.72,95.31,94.72,94.94,116438.0,93.7817,94.3658,93.7817,93.9995,116438.0
2024-10-07 09:40:00,95.09,95.42,95.03,95.16,77125.0,94.148,94.4747,94.0886,94.2173,77125.0
2024-10-07 09:45:00,95.16,95.43,94.98,95.07,46011.0,94.2173,94.4846,94.0391,94.1282,46011.0
2024-10-07 09:50:00,95.14,95.37,95.03,95.32,44941.0,94.1975,94.4252,94.0886,94.3757,44941.0
2024-10-07 09:55:00,95.34,95.52,95.2,95.25,32169.0,94.3955,94.5737,94.2569,94.3064,32169.0
2024-10-07 10:00:00,95.22,95.53,95.22,95.42,24075.0,94.2767,94.5836,94.2767,94.4747,24075.0
2024-10-07 10:05:00,95.4,95.64,95.4,95.46,12540.0,94.4549,94.6925,94.4549,94.5143,12540.0
2024-10-07 10:10:00,95.46,95.65,95.4,95.6,19751.0,94.5143,94.7024,94.4549,94.6529,19751.0
2024-10-07 10:15:00,95.57,95.71,95.42,95.59,11827.0,94.6232,94.7618,94.4747,94.643,11827.0
2024-10-07 10:20:00,95.59,95.59,95.35,95.35,7467.0,94.643,94.643,94.4054,94.4054,7467.0
2024-10-07 10:25:00,95.3,95.3,95.17,95.23,8123.0,94.3559,94.3559,94.2272,94.2866,8123.0
2024-10-07 10:30:00,95.22,95.22,95.03,95.18,12766.0,94.2767,94.2767,94.0886,94.2371,12766.0
2024-10-07 10:35:00,95.23,95.35,95.09,95.1,21833.0,94.2866,94.4054,94.148,94.1579,21833.0
2024-10-07 10:40:00,95.11,95.17,94.94,94.98,12434.0,94.1678,94.2272,93.9995,94.0391,12434.0
2024-10-07 10:45:00,95.1,95.16,95.06,95.16,16518.0,94.1579,94.2173,94.1183,94.2173,16518.0
2024-10-07 10:50:00,95.24,95.43,95.21,95.28,42831.0,94.2965,94.4846,94.2668,94.3361,42831.0
2024-10-07 10:55:00,95.27,95.28,94.96,94.99,17175.0,94.3262,94.3361,94.0193,94.049,17175.0
2024-10-07 11:00:00,94.95,94.95,94.73,94.83,23665.0,94.0094,94.0094,93.7916,93.8906,23665.0
2024-10-07 11:05:00,94.9,95.09,94.68,95.01,15015.0,93.9599,94.148,93.742,94.0688,15015.0
2024-10-07 11:10:00,95.1,95.23,95.07,95.2,18141.0,94.1579,94.2866,94.1282,94.2569,18141.0
2024-10-07 11:15:00,95.11,95.21,95.11,95.17,18411.0,94.1678,94.2668,94.1678,94.2272,18411.0
2024-10-07 11:20:00,95.22,95.38,95.18,95.23,21056.0,94.2767,94.4351,94.2371,94.2866,21056.0
2024-10-07 11:25:00,95.27,95.33,95.08,95.14,17383.0,94.3262,94.3856,94.1381,94.1975,17383.0
2024-10-07 11:30:00,95.15,95.17,95.0,95.09,9510.0,94.2074,94.2272,94.0589,94.148,9510.0
2024-10-07 11:35:00,95.09,95.09,94.95,95.01,11573.0,94.148,94.148,94.0094,94.0688,11573.0
2024-10-07 11:40:00,95.07,95.09,94.9,94.9,17114.0,94.1282,94.148,93.9599,93.9599,17114.0
2024-10-07 11:45:00,94.88,94.96,94.85,94.89,17229.0,93.9401,94.0193,93.9104,93.95,17229.0
2024-10-07 11:50:00,94.87,94.88,94.61,94.68,21631.0,93.9302,93.9401,93.6727,93.742,21631.0
2024-10-07 11:55:00,94.63,94.68,94.58,94.61,35457.0,93.6925,93.742,93.643,93.6727,35457.0
2024-10-07 12:00:00,94.6,94.66,94.54,94.6,22008.0,93.6628,93.7222,93.6034,93.6628,22008.0
2024-10-07 12:05:00,94.59,94.66,94.34,94.36,65690.0,93.6529,93.7222,93.4054,93.4252,65690.0
2024-10-07 12:10:00,94.35,94.44,94.1,94.42,52369.0,93.4153,93.5044,93.1678,93.4846,52369.0
2024-10-07 12:15:00,94.41,94.48,94.36,94.4,48481.0,93.4747,93.544,93.4252,93.4648,48481.0
2024-10-07 12:20:00,94.38,94.51,94.35,94.51,8875.0,93.445,93.5737,93.4153,93.5737,8875.0
2024-10-07 12:25:00,94.51,94.52,94.38,94.4,13653.0,93.5737,93.5836,93.445,93.4648,13653.0
2024-10-07 12:30:00,94.42,94.42,94.26,94.32,11515.0,93.4846,93.4846,93.3262,93.3856,11515.0
2024-10-07 12:35:00,94.34,94.43,94.31,94.32,9069.0,93.4054,93.4945,93.3757,93.3856,9069.0
2024-10-07 12:40:00,94.34,94.34,94.24,94.33,8726.0,93.4054,93.4054,93.3064,93.3955,8726.0
2024-10-07 12:45:00,94.29,94.48,94.29,94.48,1191.0,93.3559,93.544,93.3559,93.544,1191.0
2024-10-07 12:50:00,94.47,94.59,94.42,94.57,13081.0,93.5341,93.6529,93.4846,93.6331,13081.0
2024-10-07 12:55:00,94.49,94.55,94.43,94.53,8082.0,93.5539,93.6133,93.4945,93.5935,8082.0
2024-10-07 13:00:00,94.52,94.62,94.51,94.56,18391.0,93.5836,93.6826,93.5737,93.6232,18391.0
2024-10-07 13:05:00,94.58,94.58,94.38,94.45,9562.0,93.643,93.643,93.445,93.5143,9562.0
2024-10-07 13:10:00,94.46,94.64,94.46,94.6,17460.0,93.5242,93.7024,93.5242,93.6628,17460.0
2024-10-07 13:15:00,94.63,94.69,94.61,94.65,17588.0,93.6925,93.7519,93.6727,93.7123,17588.0
2024-10-07 13:20:00,94.65,94.68,94.41,94.49,15406.0,93.7123,93.742,93.4747,93.5539,15406.0
2024-10-07 13:25:00,94.47,94.6,94.4,94.4,6382.0,93.5341,93.6628,93.4648,93.4648,6382.0
2024-10-07 13:30:00,94.31,94.33,94.26,94.29,2400.0,93.3757,93.3955,93.3262,93.3559,2400.0
2024-10-07 13:35:00,94.33,94.38,94.25,94.25,3436.0,93.3955,93.445,93.3163,93.3163,3436.0
2024-10-07 13:40:00,94.22,94.27,94.15,94.15,20021.0,93.2866,93.3361,93.2173,93.2173,20021.0
2024-10-07 13:45:00,94.14,94.19,94.05,94.06,29067.0,93.2074,93.2569,93.1183,93.1282,29067.0
2024-10-07 13:50:00,94.04,94.11,93.88,94.05,26804.0,93.1084,93.1777,92.95,93.1183,26804.0
2024-10-07 13:55:00,94.02,94.07,93.88,94.05,25331.0,93.0886,93.1381,92.95,93.1183,25331.0
2024-10-07 14:00:00,94.04,94.05,93.71,93.73,20177.0,93.1084,93.1183,92.7817,92.8015,20177.0
2024-10-07 14:05:00,93.7,93.81,93.7,93.72,28708.0,92.7718,92.8807,92.7718,92.7916,28708.0
2024-10-07 14:10:00,93.75,93.95,93.74,93.86,18258.0,92.8213,93.0193,92.8114,92.9302,18258.0
2024-10-07 14:15:00,93.84,93.9,93.69,93.71,6527.0,92.9104,92.9698,92.7619,92.7817,6527.0
2024-10-07 14:20:00,93.72,93.76,93.6,93.6,9091.0,92.7916,92.8312,92.6727,92.6727,9091.0
2024-10-07 14:25:00,93.72,93.75,93.64,93.69,11465.0,92.7916,92.8213,92.7124,92.7619,11465.0
2024-10-07 14:30:00,93.66,93.66,92.94,93.29,89602.0,92.7322,92.7322,92.0193,92.3658,89602.0
2024-10-07 14:35:00,93.24,93.32,93.08,93.24,31749.0,92.3163,92.3955,92.1579,92.3163,31749.0
2024-10-07 14:40:00,93.36,93.45,93.2,93.21,20447.0,92.4351,92.5242,92.2767,92.2866,20447.0
2024-10-07 14:45:00,93.16,93.2,92.53,92.69,35901.0,92.2371,92.2767,91.6133,91.7718,35901.0
2024-10-07 14:50:00,92.63,92.85,92.58,92.72,22693.0,91.7124,91.9302,91.6629,91.8015,22693.0
2024-10-07 14:55:00,92.74,92.83,92.54,92.57,6091.0,91.8213,91.9104,91.6232,91.653,6091.0
2024-10-07 15:00:00,92.57,92.79,92.57,92.78,3859.0,91.653,91.8708,91.653,91.8609,3859.0
2024-10-07 15:05:00,92.85,93.22,92.85,93.16,10697.0,91.9302,92.2965,91.9302,92.2371,10697.0
2024-10-07 15:10:00,93.23,93.24,93.08,93.19,11603.0,92.3064,92.3163,92.1579,92.2668,11603.0
2024-10-07 15:15:00,93.19,93.4,93.19,93.36,21052.0,92.2668,92.4747,92.2668,92.4351,21052.0
2024-10-07 15:20:00,93.37,93.47,93.28,93.38,22841.0,92.445,92.544,92.3559,92.4549,22841.0
2024-10-07 15:25:00,93.4,93.49,93.36,93.43,24845.0,92.4747,92.5638,92.4351,92.5044,24845.0
2024-10-07 15:30:00,93.43,93.47,93.22,93.28,9170.0,92.5044,92.544,92.2965,92.3559,9170.0
2024-10-07 15:35:00,93.28,93.3,93.05,93.24,10030.0,92.3559,92.3757,92.1282,92.3163,10030.0
2024-10-07 15:40:00,93.26,93.26,93.04,93.21,24397.0,92.3361,92.3361,92.1183,92.2866,24397.0
2024-10-07 15:45:00,93.23,93.31,93.08,93.31,30221.0,92.3064,92.3856,92.1579,92.3856,30221.0
2024-10-07 15:50:00,93.27,93.79,93.26,93.56,38312.0,92.346,92.8609,92.3361,92.6331,38312.0
2024-10-07 15:55:00,93.56,93.64,93.25,93.4,47999.0,92.6331,92.7124,92.3262,92.4747,47999.0
2024-10-08 09:30:00,94.02,94.28,93.14,93.35,120431.0,93.0886,93.346,92.2173,92.4252,120431.0
2024-10-08 09:35:00,93.35,93.55,92.99,93.14,80482.0,92.4252,92.6232,92.0688,92.2173,80482.0
2024-10-08 09:40:00,93.14,93.37,92.9,93.08,59790.0,92.2173,92.445,91.9797,92.1579,59790.0
2024-10-08 09:45:00,93.11,93.21,92.83,93.19,32115.0,92.1876,92.2866,91.9104,92.2668,32115.0
2024-10-08 09:50:00,93.25,93.32,92.98,93.32,25174.0,92.3262,92.3955,92.0589,92.3955,25174.0
2024-10-08 09:55:00,93.28,93.56,93.28,93.46,48075.0,92.3559,92.6331,92.3559,92.5341,48075.0
2024-10-08 10:00:00,93.51,93.62,93.29,93.61,84877.0,92.5836,92.6925,92.3658,92.6826,84877.0
2024-10-08 10:05:00,93.65,93.7,93.35,93.44,30904.0,92.7223,92.7718,92.4252,92.5143,30904.0
2024-10-08 10:10:00,93.4,93.4,92.98,93.06,48226.0,92.4747,92.4747,92.0589,92.1381,48226.0
2024-10-08 10:15:00,93.04,93.13,93.0,93.08,32038.0,92.1183,92.2074,92.0787,92.1579,32038.0
2024-10-08 10:20:00,93.12,93.3,93.11,93.18,11687.0,92.1975,92.3757,92.1876,92.2569,11687.0
2024-10-08 10:25:00,93.32,93.33,93.17,93.23,9059.0,92.3955,92.4054,92.247,92.3064,9059.0
2024-10-08 10:30:00,93.13,93.25,93.05,93.11,30980.0,92.2074,92.3262,92.1282,92.1876,30980.0
2024-10-08 10:35:00,93.02,93.22,92.96,93.2,17231.0,92.0985,92.2965,92.0391,92.2767,17231.0
2024-10-08 10:40:00,93.22,93.82,93.18,93.52,108339.0,92.2965,92.8906,92.2569,92.5935,108339.0
2024-10-08 10:45:00,93.52,93.72,93.45,93.54,46099.0,92.5935,92.7916,92.5242,92.6133,46099.0
2024-10-08 10:50:00,93.54,93.64,93.4,93.45,20630.0,92.6133,92.7124,92.4747,92.5242,20630.0
2024-10-08 10:55:00,93.48,93.63,93.45,93.51,10988.0,92.5539,92.7025,92.5242,92.5836,10988.0
2024-10-08 11:00:00,93.54,93.67,93.53,93.58,10143.0,92.6133,92.7421,92.6034,92.6529,10143.0
2024-10-08 11:05:00,93.57,93.66,93.57,93.59,7260.0,92.643,92.7322,92.643,92.6628,7260.0
2024-10-08 11:10:00,93.61,93.64,93.47,93.54,26153.0,92.6826,92.7124,92.544,92.6133,26153.0
2024-10-08 11:15:00,93.47,93.64,93.4,93.55,9992.0,92.544,92.7124,92.4747,92.6232,9992.0
2024-10-08 11:20:00,93.55,93.66,93.52,93.58,21541.0,92.6232,92.7322,92.5935,92.6529,21541.0
2024-10-08 11:25:00,93.6,93.75,93.6,93.74,19932.0,92.6727,92.8213,92.6727,92.8114,19932.0
2024-10-08 11:30:00,93.77,93.86,93.57,93.57,24158.0,92.8411,92.9302,92.643,92.643,24158.0
2024-10-08 11:35:00,93.6,93.72,93.56,93.66,10834.0,92.6727,92.7916,92.6331,92.7322,10834.0
2024-10-08 11:40:00,93.67,93.83,93.67,93.75,7400.0,92.7421,92.9005,92.7421,92.8213,7400.0
2024-10-08 11:45:00,93.83,93.88,93.68,93.74,11799.0,92.9005,92.95,92.752,92.8114,11799.0
2024-10-08 11:50:00,93.78,93.91,93.78,93.83,11003.0,92.851,92.9797,92.851,92.9005,11003.0
2024-10-08 11:55:00,93.89,93.93,93.77,93.88,11542.0,92.9599,92.9995,92.8411,92.95,11542.0
2024-10-08 12:00:00,93.82,93.97,93.7,93.83,37728.0,92.8906,93.0391,92.7718,92.9005,37728.0
2024-10-08 12:05:00,93.8,93.9,93.7,93.78,26664.0,92.8708,92.9698,92.7718,92.851,26664.0
2024-10-08 12:10:00,93.81,93.94,93.81,93.86,7286.0,92.8807,93.0094,92.8807,92.9302,7286.0
2024-10-08 12:15:00,93.84,93.84,93.73,93.8,1055.0,92.9104,92.9104,92.8015,92.8708,1055.0
2024-10-08 12:20:00,93.8,93.81,93.79,93.8,4730.0,92.8708,92.8807,92.8609,92.8708,4730.0
2024-10-08 12:25:00,93.77,93.94,93.77,93.94,3800.0,92.8411,93.0094,92.8411,93.0094,3800.0
2024-10-08 12:30:00,93.88,93.9,93.84,93.85,21298.0,92.95,92.9698,92.9104,92.9203,21298.0
2024-10-08 12:35:00,93.89,94.02,93.89,94.01,12039.0,92.9599,93.0886,92.9599,93.0787,12039.0
2024-10-08 12:40:00,94.02,94.03,93.89,93.94,5597.0,93.0886,93.0985,92.9599,93.0094,5597.0
2024-10-08 12:45:00,93.95,94.02,93.77,93.86,18705.0,93.0193,93.0886,92.8411,92.9302,18705.0
2024-10-08 12:50:00,93.77,93.85,93.69,93.83,7078.0,92.8411,92.9203,92.7619,92.9005,7078.0
2024-10-08 12:55:00,93.81,93.82,93.76,93.78,3022.0,92.8807,92.8906,92.8312,92.851,3022.0
2024-10-08 13:00:00,93.79,93.81,93.65,93.66,13793.0,92.8609,92.8807,92.7223,92.7322,13793.0
2024-10-08 13:05:00,93.6,93.71,93.21,93.29,41209.0,92.6727,92.7817,92.2866,92.3658,41209.0
2024-10-08 13:10:00,93.3,93.47,93.27,93.44,28017.0,92.3757,92.544,92.346,92.5143,28017.0
2024-10-08 13:15:00,93.44,93.44,93.23,93.32,10690.0,92.5143,92.5143,92.3064,92.3955,10690.0
2024-10-08 13:20:00,93.35,93.45,93.33,93.45,8385.0,92.4252,92.5242,92.4054,92.5242,8385.0
2024-10-08 13:25:00,93.46,93.54,93.46,93.52,8860.0,92.5341,92.6133,92.5341,92.5935,8860.0
2024-10-08 13:30:00,93.45,93.48,93.42,93.47,10997.0,92.5242,92.5539,92.4945,92.544,10997.0
2024-10-08 13:35:00,93.48,93.53,93.43,93.43,5198.0,92.5539,92.6034,92.5044,92.5044,5198.0
2024-10-08 13:40:00,93.45,93.63,93.44,93.62,14019.0,92.5242,92.7025,92.5143,92.6925,14019.0
2024-10-08 13:45:00,93.64,93.67,93.52,93.57,9294.0,92.7124,92.7421,92.5935,92.643,9294.0
2024-10-08 13:50:00,93.57,93.62,93.51,93.61,5962.0,92.643,92.6925,92.5836,92.6826,5962.0
2024-10-08 13:55:00,93.58,93.73,93.57,93.73,5050.0,92.6529,92.8015,92.643,92.8015,5050.0
2024-10-08 14:00:00,93.75,93.82,93.72,93.82,11007.0,92.8213,92.8906,92.7916,92.8906,11007.0
2024-10-08 14:05:00,93.88,93.88,93.83,93.83,3298.0,92.95,92.95,92.9005,92.9005,3298.0
2024-10-08 14:10:00,93.85,93.92,93.85,93.9,11130.0,92.9203,92.9896,92.9203,92.9698,11130.0
2024-10-08 14:15:00,93.95,93.96,93.92,93.96,3353.0,93.0193,93.0292,92.9896,93.0292,3353.0
2024-10-08 14:20:00,93.92,93.96,93.89,93.94,6874.0,92.9896,93.0292,92.9599,93.0094,6874.0
2024-10-08 14:25:00,93.96,93.98,93.89,93.96,1706.0,93.0292,93.049,92.9599,93.0292,1706.0
2024-10-08 14:30:00,93.97,94.04,93.9,94.04,13403.0,93.0391,93.1084,92.9698,93.1084,13403.0
2024-10-08 14:35:00,94.06,94.3,94.03,94.27,49797.0,93.1282,93.3658,93.0985,93.3361,49797.0
2024-10-08 14:40:00,94.26,94.27,94.1,94.15,18879.0,93.3262,93.3361,93.1678,93.2173,18879.0
2024-10-08 14:45:00,94.11,94.2,94.1,94.19,7532.0,93.1777,93.2668,93.1678,93.2569,7532.0
2024-10-08 14:50:00,94.22,94.29,94.2,94.2,3991.0,93.2866,93.3559,93.2668,93.2668,3991.0
2024-10-08 14:55:00,94.2,94.28,94.2,94.23,8370.0,93.2668,93.346,93.2668,93.2965,8370.0
2024-10-08 15:00:00,94.21,94.29,94.15,94.18,28854.0,93.2767,93.3559,93.2173,93.247,28854.0
2024-10-08 15:05:00,94.16,94.17,94.07,94.1,4130.0,93.2272,93.2371,93.1381,93.1678,4130.0
2024-10-08 15:10:00,94.12,94.18,94.11,94.14,3359.0,93.1876,93.247,93.1777,93.2074,3359.0
2024-10-08 15:15:00,94.1,94.23,94.09,94.22,11371.0,93.1678,93.2965,93.1579,93.2866,11371.0
2024-10-08 15:20:00,94.22,94.24,94.11,94.21,12266.0,93.2866,93.3064,93.1777,93.2767,12266.0
2024-10-08 15:25:00,94.18,94.25,94.17,94.21,9620.0,93.247,93.3163,93.2371,93.2767,9620.0
2024-10-08 15:30:00,94.21,94.48,94.19,94.43,18240.0,93.2767,93.544,93.2569,93.4945,18240.0
2024-10-08 15:35:00,94.37,94.51,94.36,94.5,20532.0,93.4351,93.5737,93.4252,93.5638,20532.0
2024-10-08 15:40:00,94.5,94.54,94.43,94.45,12809.0,93.5638,93.6034,93.4945,93.5143,12809.0
2024-10-08 15:45:00,94.43,94.48,94.28,94.45,28619.0,93.4945,93.544,93.346,93.5143,28619.0
2024-10-08 15:50:00,94.43,94.51,94.4,94.4,30377.0,93.4945,93.5737,93.4648,93.4648,30377.0
2024-10-08 15:55:00,94.34,94.41,94.16,94.17,35037.0,93.4054,93.4747,93.2272,93.2371,35037.0
2024-10-09 09:30:00,94.25,94.28,93.68,94.14,85450.0,93.3163,93.346,92.752,93.2074,85450.0
2024-10-09 09:35:00,94.1,94.72,94.0,94.63,52363.0,93.1678,93.7817,93.0688,93.6925,52363.0
2024-10-09 09:40:00,94.65,95.04,94.63,94.89,71973.0,93.7123,94.0985,93.6925,93.95,71973.0
2024-10-09 09:45:00,94.92,95.3,94.9,95.26,89889.0,93.9797,94.3559,93.9599,94.3163,89889.0
2024-10-09 09:50:00,95.19,95.28,94.92,95.28,52501.0,94.247,94.3361,93.9797,94.3361,52501.0
2024-10-09 09:55:00,95.32,95.32,95.12,95.21,40085.0,94.3757,94.3757,94.1777,94.2668,40085.0
2024-10-09 10:00:00,95.21,95.36,95.1,95.12,47631.0,94.2668,94.4153,94.1579,94.1777,47631.0
2024-10-09 10:05:00,95.21,95.4,95.15,95.35,19678.0,94.2668,94.4549,94.2074,94.4054,19678.0
2024-10-09 10:10:00,95.4,95.62,95.25,95.26,28043.0,94.4549,94.6727,94.3064,94.3163,28043.0
2024-10-09 10:15:00,95.26,95.26,94.89,94.92,32647.0,94.3163,94.3163,93.95,93.9797,32647.0
2024-10-09 10:20:00,94.82,94.99,94.79,94.79,27873.0,93.8807,94.049,93.851,93.851,27873.0
2024-10-09 10:25:00,94.79,94.93,94.68,94.75,23148.0,93.851,93.9896,93.742,93.8114,23148.0
2024-10-09 10:30:00,94.71,94.76,94.63,94.63,19252.0,93.7718,93.8213,93.6925,93.6925,19252.0
2024-10-09 10:35:00,94.64,95.0,94.63,94.99,52926.0,93.7024,94.0589,93.6925,94.049,52926.0
2024-10-09 10:40:00,94.97,95.13,94.94,95.13,9440.0,94.0292,94.1876,93.9995,94.1876,9440.0
2024-10-09 10:45:00,95.06,95.31,95.03,95.31,24127.0,94.1183,94.3658,94.0886,94.3658,24127.0
2024-10-09 10:50:00,95.27,95.46,95.2,95.44,27920.0,94.3262,94.5143,94.2569,94.4945,27920.0
2024-10-09 10:55:00,95.42,95.42,95.26,95.35,26553.0,94.4747,94.4747,94.3163,94.4054,26553.0
2024-10-09 11:00:00,95.39,95.56,95.35,95.44,16332.0,94.445,94.6133,94.4054,94.4945,16332.0
2024-10-09 11:05:00,95.51,95.56,95.49,95.53,5916.0,94.5638,94.6133,94.544,94.5836,5916.0
2024-10-09 11:10:00,95.54,95.82,95.51,95.73,37168.0,94.5935,94.8708,94.5638,94.7816,37168.0
2024-10-09 11:15:00,95.7,95.78,95.68,95.74,23929.0,94.7519,94.8312,94.7321,94.7915,23929.0
2024-10-09 11:20:00,95.81,96.14,95.81,96.1,19385.0,94.8609,95.1876,94.8609,95.148,19385.0
2024-10-09 11:25:00,96.05,96.09,95.93,95.98,27106.0,95.0985,95.1381,94.9797,95.0292,27106.0
2024-10-09 11:30:00,95.96,96.15,95.96,96.15,21720.0,95.0094,95.1975,95.0094,95.1975,21720.0
2024-10-09 11:35:00,96.11,96.23,96.11,96.19,7466.0,95.1579,95.2767,95.1579,95.2371,7466.0
2024-10-09 11:40:00,96.25,96.44,96.25,96.43,47542.0,95.2965,95.4846,95.2965,95.4747,47542.0
2024-10-09 11:45:00,96.45,96.79,96.39,96.76,51219.0,95.4945,95.8311,95.4351,95.8014,51219.0
2024-10-09 11:50:00,96.74,96.95,96.72,96.89,35642.0,95.7816,95.9896,95.7618,95.9302,35642.0
2024-10-09 11:55:00,96.91,96.93,96.64,96.66,38677.0,95.95,95.9698,95.6826,95.7024,38677.0
2024-10-09 12:00:00,96.64,96.7,96.52,96.67,11981.0,95.6826,95.742,95.5638,95.7123,11981.0
2024-10-09 12:05:00,96.65,96.85,96.65,96.82,6350.0,95.6925,95.8906,95.6925,95.8608,6350.0
2024-10-09 12:10:00,96.85,96.88,96.74,96.74,25463.0,95.8906,95.9203,95.7816,95.7816,25463.0
2024-10-09 12:15:00,96.75,96.78,96.57,96.57,24063.0,95.7915,95.8212,95.6133,95.6133,24063.0
2024-10-09 12:20:00,96.54,96.69,96.51,96.6,32052.0,95.5836,95.7321,95.5539,95.643,32052.0
2024-10-09 12:25:00,96.69,96.69,96.48,96.49,25265.0,95.7321,95.7321,95.5242,95.5341,25265.0
2024-10-09 12:30:00,96.48,96.48,96.4,96.4,6088.0,95.5242,95.5242,95.445,95.445,6088.0
2024-10-09 12:35:00,96.5,96.54,96.45,96.49,8767.0,95.544,95.5836,95.4945,95.5341,8767.0
2024-10-09 12:40:00,96.45,96.53,96.43,96.48,10146.0,95.4945,95.5737,95.4747,95.5242,10146.0
2024-10-09 12:45:00,96.55,96.68,96.55,96.57,11263.0,95.5935,95.7222,95.5935,95.6133,11263.0
2024-10-09 12:50:00,96.6,96.61,96.31,96.33,17254.0,95.643,95.6529,95.3559,95.3757,17254.0
2024-10-09 12:55:00,96.31,96.5,96.29,96.5,3731.0,95.3559,95.544,95.3361,95.544,3731.0
2024-10-09 13:00:00,96.42,96.42,96.34,96.34,16280.0,95.4648,95.4648,95.3856,95.3856,16280.0
2024-10-09 13:05:00,96.34,96.46,96.33,96.41,8210.0,95.3856,95.5044,95.3757,95.4549,8210.0
2024-10-09 13:10:00,96.48,96.6,96.45,96.59,20409.0,95.5242,95.643,95.4945,95.6331,20409.0
2024-10-09 13:15:00,96.57,96.82,96.57,96.8,37164.0,95.6133,95.8608,95.6133,95.841,37164.0
2024-10-09 13:20:00,96.8,97.04,96.76,96.97,25208.0,95.841,96.0787,95.8014,96.0094,25208.0
2024-10-09 13:25:00,96.98,96.99,96.85,96.86,6896.0,96.0193,96.0292,95.8906,95.9005,6896.0
2024-10-09 13:30:00,96.79,96.89,96.7,96.82,43779.0,95.8311,95.9302,95.742,95.8608,43779.0
2024-10-09 13:35:00,96.85,96.87,96.78,96.82,6940.0,95.8906,95.9104,95.8212,95.8608,6940.0
2024-10-09 13:40:00,96.88,96.91,96.73,96.75,18404.0,95.9203,95.95,95.7717,95.7915,18404.0
2024-10-09 13:45:00,96.75,96.77,96.64,96.65,9082.0,95.7915,95.8113,95.6826,95.6925,9082.0
2024-10-09 13:50:00,96.6,96.6,96.1,96.44,64049.0,95.643,95.643,95.148,95.4846,64049.0
2024-10-09 13:55:00,96.41,96.59,96.41,96.5,6274.0,95.4549,95.6331,95.4549,95.544,6274.0
2024-10-09 14:00:00,96.53,96.67,96.5,96.66,6576.0,95.5737,95.7123,95.544,95.7024,6576.0
2024-10-09 14:05:00,96.69,96.8,96.68,96.71,8645.0,95.7321,95.841,95.7222,95.7519,8645.0
2024-10-09 14:10:00,96.69,96.7,96.55,96.61,11749.0,95.7321,95.742,95.5935,95.6529,11749.0
2024-10-09 14:15:00,96.57,96.57,96.49,96.5,4092.0,95.6133,95.6133,95.5341,95.544,4092.0
2024-10-09 14:20:00,96.52,96.53,96.31,96.34,24400.0,95.5638,95.5737,95.3559,95.3856,24400.0
2024-10-09 14:25:00,96.37,96.63,96.37,96.54,14181.0,95.4153,95.6727,95.4153,95.5836,14181.0
2024-10-09 14:30:00,96.53,96.55,96.45,96.54,5667.0,95.5737,95.5935,95.4945,95.5836,5667.0
2024-10-09 14:35:00,96.53,96.68,96.53,96.65,4399.0,95.5737,95.7222,95.5737,95.6925,4399.0
2024-10-09 14:40:00,96.61,96.71,96.61,96.71,4375.0,95.6529,95.7519,95.6529,95.7519,4375.0
2024-10-09 14:45:00,96.71,96.76,96.69,96.76,4238.0,95.7519,95.8014,95.7321,95.8014,4238.0
2024-10-09 14:50:00,96.7,96.75,96.63,96.64,10760.0,95.742,95.7915,95.6727,95.6826,10760.0
2024-10-09 14:55:00,96.65,96.69,96.55,96.62,14151.0,95.6925,95.7321,95.5935,95.6628,14151.0
2024-10-09 15:00:00,96.64,96.64,96.49,96.54,8803.0,95.6826,95.6826,95.5341,95.5836,8803.0
2024-10-09 15:05:00,96.57,96.66,96.48,96.57,41033.0,95.6133,95.7024,95.5242,95.6133,41033.0
2024-10-09 15:10:00,96.57,96.57,96.51,96.55,4711.0,95.6133,95.6133,95.5539,95.5935,4711.0
2024-10-09 15:15:00,96.68,96.82,96.65,96.82,5875.0,95.7222,95.8608,95.6925,95.8608,5875.0
2024-10-09 15:20:00,96.85,96.98,96.85,96.97,7898.0,95.8906,96.0193,95.8906,96.0094,7898.0
2024-10-09 15:25:00,96.95,97.08,96.94,97.08,8980.0,95.9896,96.1183,95.9797,96.1183,8980.0
2024-10-09 15:30:00,97.07,97.25,96.88,97.16,56131.0,96.1084,96.2866,95.9203,96.1975,56131.0
2024-10-09 15:35:00,97.14,97.31,97.11,97.16,25678.0,96.1777,96.346,96.148,96.1975,25678.0
2024-10-09 15:40:00,97.15,97.16,96.98,97.0,14244.0,96.1876,96.1975,96.0193,96.0391,14244.0
2024-10-09 15:45:00,97.0,97.22,97.0,97.19,15095.0,96.0391,96.2569,96.0391,96.2272,15095.0
2024-10-09 15:50:00,97.17,97.45,97.15,97.35,74397.0,96.2074,96.4846,96.1876,96.3856,74397.0
2024-10-09 15:55:00,97.35,97.36,97.04,97.04,91485.0,96.3856,96.3955,96.0787,96.0787,91485.0
2024-10-10 09:30:00,96.91,97.0,96.25,96.69,69631.0,95.95,96.0391,95.2965,95.7321,69631.0
2024-10-10 09:35:00,96.63,96.63,96.01,96.18,68437.0,95.6727,95.6727,95.0589,95.2272,68437.0
2024-10-10 09:40:00,96.33,96.54,96.06,96.07,37853.0,95.3757,95.5836,95.1084,95.1183,37853.0
2024-10-10 09:45:00,96.08,96.35,96.08,96.34,29327.0,95.1282,95.3955,95.1282,95.3856,29327.0
2024-10-10 09:50:00,96.39,96.95,96.32,96.75,52182.0,95.4351,95.9896,95.3658,95.7915,52182.0
2024-10-10 09:55:00,96.72,96.94,96.33,96.33,24665.0,95.7618,95.9797,95.3757,95.3757,24665.0
2024-10-10 10:00:00,96.39,96.7,96.37,96.67,11760.0,95.4351,95.742,95.4153,95.7123,11760.0
2024-10-10 10:05:00,96.55,96.84,96.55,96.79,15689.0,95.5935,95.8807,95.5935,95.8311,15689.0
2024-10-10 10:10:00,96.76,96.92,96.58,96.72,28942.0,95.8014,95.9599,95.6232,95.7618,28942.0
2024-10-10 10:15:00,96.65,96.82,96.56,96.56,3082.0,95.6925,95.8608,95.6034,95.6034,3082.0
2024-10-10 10:20:00,96.52,96.64,96.44,96.63,5425.0,95.5638,95.6826,95.4846,95.6727,5425.0
2024-10-10 10:25:00,96.6,96.6,96.22,96.22,9786.0,95.643,95.643,95.2668,95.2668,9786.0
2024-10-10 10:30:00,96.46,96.5,96.36,96.5,9533.0,95.5044,95.544,95.4054,95.544,9533.0
2024-10-10 10:35:00,96.51,96.61,96.38,96.38,14357.0,95.5539,95.6529,95.4252,95.4252,14357.0
2024-10-10 10:40:00,96.37,96.49,96.23,96.29,14790.0,95.4153,95.5341,95.2767,95.3361,14790.0
2024-10-10 10:45:00,96.31,96.31,96.02,96.07,20243.0,95.3559,95.3559,95.0688,95.1183,20243.0
2024-10-10 10:50:00,96.06,96.21,95.89,95.89,51709.0,95.1084,95.2569,94.9401,94.9401,51709.0
2024-10-10 10:55:00,95.95,96.01,95.81,96.0,23599.0,94.9995,95.0589,94.8609,95.049,23599.0
2024-10-10 11:00:00,96.02,96.02,95.88,96.0,11988.0,95.0688,95.0688,94.9302,95.049,11988.0
2024-10-10 11:05:00,96.08,96.36,96.05,96.36,14566.0,95.1282,95.4054,95.0985,95.4054,14566.0
2024-10-10 11:10:00,96.36,96.61,96.32,96.6,15936.0,95.4054,95.6529,95.3658,95.643,15936.0
2024-10-10 11:15:00,96.64,96.75,96.48,96.49,20633.0,95.6826,95.7915,95.5242,95.5341,20633.0
2024-10-10 11:20:00,96.49,96.55,96.36,96.44,2695.0,95.5341,95.5935,95.4054,95.4846,2695.0
2024-10-10 11:25:00,96.41,96.51,96.31,96.45,22652.0,95.4549,95.5539,95.3559,95.4945,22652.0
2024-10-10 11:30:00,96.46,96.47,96.25,96.39,21247.0,95.5044,95.5143,95.2965,95.4351,21247.0
2024-10-10 11:35:00,96.42,96.43,96.25,96.43,20274.0,95.4648,95.4747,95.2965,95.4747,20274.0
2024-10-10 11:40:00,96.44,96.53,96.34,96.41,10832.0,95.4846,95.5737,95.3856,95.4549,10832.0
2024-10-10 11:45:00,96.39,96.49,96.39,96.43,4018.0,95.4351,95.5341,95.4351,95.4747,4018.0
2024-10-10 11:50:00,96.41,96.52,96.38,96.52,17246.0,95.4549,95.5638,95.4252,95.5638,17246.0
2024-10-10 11:55:00,96.57,96.59,96.42,96.57,16120.0,95.6133,95.6331,95.4648,95.6133,16120.0
2024-10-10 12:00:00,96.59,96.66,96.5,96.5,13824.0,95.6331,95.7024,95.544,95.544,13824.0
2024-10-10 12:05:00,96.55,96.72,96.55,96.72,10504.0,95.5935,95.7618,95.5935,95.7618,10504.0
2024-10-10 12:10:00,96.75,96.91,96.75,96.91,18567.0,95.7915,95.95,95.7915,95.95,18567.0
2024-10-10 12:15:00,96.9,96.96,96.83,96.95,11560.0,95.9401,95.9995,95.8707,95.9896,11560.0
2024-10-10 12:20:00,96.95,97.02,96.85,96.89,31750.0,95.9896,96.0589,95.8906,95.9302,31750.0
2024-10-10 12:25:00,96.87,97.01,96.79,97.01,42607.0,95.9104,96.049,95.8311,96.049,42607.0
2024-10-10 12:30:00,97.02,97.03,96.79,96.82,28266.0,96.0589,96.0688,95.8311,95.8608,28266.0
2024-10-10 12:35:00,96.84,96.92,96.81,96.87,7212.0,95.8807,95.9599,95.8509,95.9104,7212.0
2024-10-10 12:40:00,96.85,96.85,96.25,96.42,55794.0,95.8906,95.8906,95.2965,95.4648,55794.0
2024-10-10 12:45:00,96.44,96.48,96.23,96.36,16173.0,95.4846,95.5242,95.2767,95.4054,16173.0
2024-10-10 12:50:00,96.36,96.54,96.36,96.52,8827.0,95.4054,95.5836,95.4054,95.5638,8827.0
2024-10-10 12:55:00,96.55,96.57,96.39,96.4,17040.0,95.5935,95.6133,95.4351,95.445,17040.0
2024-10-10 13:00:00,96.4,96.4,96.18,96.22,22236.0,95.445,95.445,95.2272,95.2668,22236.0
2024-10-10 13:05:00,96.22,96.22,95.84,95.91,35118.0,95.2668,95.2668,94.8906,94.9599,35118.0
2024-10-10 13:10:00,95.88,96.1,95.84,95.99,32110.0,94.9302,95.148,94.8906,95.0391,32110.0
2024-10-10 13:15:00,96.0,96.18,95.96,96.18,16138.0,95.049,95.2272,95.0094,95.2272,16138.0
2024-10-10 13:20:00,96.2,96.46,96.2,96.41,19417.0,95.247,95.5044,95.247,95.4549,19417.0
2024-10-10 13:25:00,96.4,96.43,96.26,96.32,16022.0,95.445,95.4747,95.3064,95.3658,16022.0
2024-10-10 13:30:00,96.33,96.45,96.32,96.37,10871.0,95.3757,95.4945,95.3658,95.4153,10871.0
2024-10-10 13:35:00,96.41,96.47,96.27,96.32,18878.0,95.4549,95.5143,95.3163,95.3658,18878.0
2024-10-10 13:40:00,96.34,96.43,96.28,96.37,22185.0,95.3856,95.4747,95.3262,95.4153,22185.0
2024-10-10 13:45:00,96.38,96.38,96.18,96.22,10898.0,95.4252,95.4252,95.2272,95.2668,10898.0
2024-10-10 13:50:00,96.15,96.15,95.7,96.09,24300.0,95.1975,95.1975,94.7519,95.1381,24300.0
2024-10-10 13:55:00,96.11,96.44,96.08,96.41,23027.0,95.1579,95.4846,95.1282,95.4549,23027.0
2024-10-10 14:00:00,96.4,96.4,96.08,96.1,10983.0,95.445,95.445,95.1282,95.148,10983.0
2024-10-10 14:05:00,96.07,96.16,96.05,96.14,17950.0,95.1183,95.2074,95.0985,95.1876,17950.0
2024-10-10 14:10:00,96.19,96.22,96.12,96.22,4808.0,95.2371,95.2668,95.1678,95.2668,4808.0
2024-10-10 14:15:00,96.1,96.14,95.97,96.02,12478.0,95.148,95.1876,95.0193,95.0688,12478.0
2024-10-10 14:20:00,96.05,96.12,95.94,96.08,11260.0,95.0985,95.1678,94.9896,95.1282,11260.0
2024-10-10 14:25:00,96.03,96.11,96.0,96.02,8911.0,95.0787,95.1579,95.049,95.0688,8911.0
2024-10-10 14:30:00,96.0,96.01,95.88,95.97,7925.0,95.049,95.0589,94.9302,95.0193,7925.0
2024-10-10 14:35:00,96.01,96.09,95.94,96.04,11292.0,95.0589,95.1381,94.9896,95.0886,11292.0
2024-10-10 14:40:00,96.05,96.08,95.64,95.86,36694.0,95.0985,95.1282,94.6925,94.9104,36694.0
2024-10-10 14:45:00,95.85,96.01,95.83,95.91,20654.0,94.9005,95.0589,94.8807,94.9599,20654.0
2024-10-10 14:50:00,95.81,95.82,95.75,95.81,6222.0,94.8609,94.8708,94.8014,94.8609,6222.0
2024-10-10 14:55:00,95.86,95.96,95.84,95.9,17398.0,94.9104,95.0094,94.8906,94.95,17398.0
2024-10-10 15:00:00,95.96,96.06,95.9,95.92,27982.0,95.0094,95.1084,94.95,94.9698,27982.0
2024-10-10 15:05:00,95.94,95.96,95.82,95.86,6853.0,94.9896,95.0094,94.8708,94.9104,6853.0
2024-10-10 15:10:00,95.91,95.98,95.84,95.92,7463.0,94.9599,95.0292,94.8906,94.9698,7463.0
2024-10-10 15:15:00,95.91,96.01,95.85,95.98,7694.0,94.9599,95.0589,94.9005,95.0292,7694.0
2024-10-10 15:20:00,95.99,96.12,95.97,96.03,46691.0,95.0391,95.1678,95.0193,95.0787,46691.0
2024-10-10 15:25:00,96.07,96.07,96.0,96.05,7572.0,95.1183,95.1183,95.049,95.0985,7572.0
2024-10-10 15:30:00,96.04,96.25,96.04,96.2,13603.0,95.0886,95.2965,95.0886,95.247,13603.0
2024-10-10 15:35:00,96.19,96.3,96.13,96.3,23067.0,95.2371,95.346,95.1777,95.346,23067.0
2024-10-10 15:40:00,96.31,96.33,96.2,96.29,18104.0,95.3559,95.3757,95.247,95.3361,18104.0
2024-10-10 15:45:00,96.27,96.4,96.26,96.4,14730.0,95.3163,95.445,95.3064,95.445,14730.0
2024-10-10 15:50:00,96.41,96.73,96.39,96.65,54967.0,95.4549,95.7717,95.4351,95.6925,54967.0
2024-10-10 15:55:00,96.62,96.79,96.62,96.7,66023.0,95.6628,95.8311,95.6628,95.742,66023.0
2024-10-11 09:30:00,97.04,98.08,96.87,97.73,166605.0,96.0787,97.1084,95.9104,96.7618,166605.0
2024-10-11 09:35:00,97.7,97.92,97.56,97.81,51544.0,96.7321,96.95,96.5935,96.841,51544.0
2024-10-11 09:40:00,97.89,97.95,97.6,97.68,18603.0,96.9202,96.9797,96.6331,96.7123,18603.0
2024-10-11 09:45:00,97.68,97.86,97.48,97.49,15252.0,96.7123,96.8905,96.5143,96.5242,15252.0
2024-10-11 09:50:00,97.51,97.79,97.51,97.7,10568.0,96.544,96.8212,96.544,96.7321,10568.0
2024-10-11 09:55:00,97.75,97.92,97.69,97.9,8270.0,96.7816,96.95,96.7222,96.9301,8270.0
2024-10-11 10:00:00,97.85,98.01,97.7,97.91,29152.0,96.8806,97.0391,96.7321,96.9401,29152.0
2024-10-11 10:05:00,97.85,98.39,97.81,98.38,81032.0,96.8806,97.4153,96.841,97.4054,81032.0
2024-10-11 10:10:00,98.44,98.64,98.21,98.34,44330.0,97.4648,97.6628,97.2371,97.3658,44330.0
2024-10-11 10:15:00,98.38,98.75,98.35,98.66,42228.0,97.4054,97.7717,97.3757,97.6826,42228.0
2024-10-11 10:20:00,98.66,98.68,98.48,98.54,22606.0,97.6826,97.7024,97.5044,97.5638,22606.0
2024-10-11 10:25:00,98.55,98.83,98.54,98.7,30362.0,97.5737,97.8509,97.5638,97.7222,30362.0
2024-10-11 10:30:00,98.72,98.73,98.5,98.67,49693.0,97.742,97.7519,97.5242,97.6925,49693.0
2024-10-11 10:35:00,98.68,98.72,98.49,98.66,23982.0,97.7024,97.742,97.5143,97.6826,23982.0
2024-10-11 10:40:00,98.73,98.77,98.61,98.67,22367.0,97.7519,97.7915,97.6331,97.6925,22367.0
2024-10-11 10:45:00,98.67,98.82,98.58,98.78,19146.0,97.6925,97.841,97.6034,97.8014,19146.0
2024-10-11 10:50:00,98.74,98.83,98.68,98.72,44671.0,97.7618,97.8509,97.7024,97.742,44671.0
2024-10-11 10:55:00,98.72,98.89,98.65,98.65,17652.0,97.742,97.9103,97.6727,97.6727,17652.0
2024-10-11 11:00:00,98.68,98.68,98.54,98.6,15288.0,97.7024,97.7024,97.5638,97.6232,15288.0
2024-10-11 11:05:00,98.59,98.91,98.58,98.84,16367.0,97.6133,97.9301,97.6034,97.8608,16367.0
2024-10-11 11:10:00,98.88,98.93,98.85,98.91,11053.0,97.9004,97.9499,97.8707,97.9301,11053.0
2024-10-11 11:15:00,98.98,99.03,98.91,98.96,30248.0,97.9995,98.049,97.9301,97.9796,30248.0
2024-10-11 11:20:00,98.92,98.97,98.82,98.88,26599.0,97.94,97.9895,97.841,97.9004,26599.0
2024-10-11 11:25:00,98.87,98.92,98.76,98.83,33091.0,97.8905,97.94,97.7816,97.8509,33091.0
2024-10-11 11:30:00,98.83,99.06,98.82,99.01,26884.0,97.8509,98.0787,97.841,98.0292,26884.0
2024-10-11 11:35:00,98.96,99.15,98.96,99.15,16000.0,97.9796,98.1678,97.9796,98.1678,16000.0
2024-10-11 11:40:00,99.14,99.16,99.03,99.09,24422.0,98.1579,98.1777,98.049,98.1084,24422.0
2024-10-11 11:45:00,99.13,99.14,98.9,99.0,12833.0,98.148,98.1579,97.9202,98.0193,12833.0
2024-10-11 11:50:00,98.99,99.03,98.93,99.0,6401.0,98.0094,98.049,97.9499,98.0193,6401.0
2024-10-11 11:55:00,98.98,99.02,98.9,99.0,25191.0,97.9995,98.0391,97.9202,98.0193,25191.0
2024-10-11 12:00:00,98.98,98.98,98.87,98.94,17670.0,97.9995,97.9995,97.8905,97.9598,17670.0
2024-10-11 12:05:00,98.94,98.95,98.64,98.68,22641.0,97.9598,97.9697,97.6628,97.7024,22641.0
2024-10-11 12:10:00,98.68,98.69,98.56,98.59,7586.0,97.7024,97.7123,97.5836,97.6133,7586.0
2024-10-11 12:15:00,98.56,98.62,98.46,98.46,12641.0,97.5836,97.643,97.4846,97.4846,12641.0
2024-10-11 12:20:00,98.45,98.48,98.35,98.45,32565.0,97.4747,97.5044,97.3757,97.4747,32565.0
2024-10-11 12:25:00,98.4,98.41,98.24,98.4,12715.0,97.4252,97.4351,97.2668,97.4252,12715.0
2024-10-11 12:30:00,98.37,98.57,98.32,98.56,8204.0,97.3955,97.5935,97.346,97.5836,8204.0
2024-10-11 12:35:00,98.55,98.55,98.41,98.49,7358.0,97.5737,97.5737,97.4351,97.5143,7358.0
2024-10-11 12:40:00,98.5,98.6,98.5,98.5,6139.0,97.5242,97.6232,97.5242,97.5242,6139.0
2024-10-11 12:45:00,98.47,98.51,98.34,98.42,4448.0,97.4945,97.5341,97.3658,97.445,4448.0
2024-10-11 12:50:00,98.49,98.5,98.35,98.35,5870.0,97.5143,97.5242,97.3757,97.3757,5870.0
2024-10-11 12:55:00,98.32,98.63,98.27,98.63,3530.0,97.346,97.6529,97.2965,97.6529,3530.0
2024-10-11 13:00:00,98.7,98.74,98.55,98.58,6568.0,97.7222,97.7618,97.5737,97.6034,6568.0
2024-10-11 13:05:00,98.54,98.56,98.43,98.44,14406.0,97.5638,97.5836,97.4549,97.4648,14406.0
2024-10-11 13:10:00,98.4,98.45,98.37,98.41,4331.0,97.4252,97.4747,97.3955,97.4351,4331.0
2024-10-11 13:15:00,98.41,98.41,98.34,98.41,11147.0,97.4351,97.4351,97.3658,97.4351,11147.0
2024-10-11 13:20:00,98.42,98.46,98.39,98.46,5552.0,97.445,97.4846,97.4153,97.4846,5552.0
2024-10-11 13:25:00,98.46,98.58,98.46,98.58,5768.0,97.4846,97.6034,97.4846,97.6034,5768.0
2024-10-11 13:30:00,98.6,98.66,98.59,98.59,4745.0,97.6232,97.6826,97.6133,97.6133,4745.0
2024-10-11 13:35:00,98.58,98.75,98.51,98.75,7062.0,97.6034,97.7717,97.5341,97.7717,7062.0
2024-10-11 13:40:00,98.74,98.87,98.73,98.87,5223.0,97.7618,97.8905,97.7519,97.8905,5223.0
2024-10-11 13:45:00,98.89,98.91,98.82,98.9,23708.0,97.9103,97.9301,97.841,97.9202,23708.0
2024-10-11 13:50:00,98.86,98.89,98.84,98.88,7384.0,97.8806,97.9103,97.8608,97.9004,7384.0
2024-10-11 13:55:00,98.88,98.93,98.76,98.9,17887.0,97.9004,97.9499,97.7816,97.9202,17887.0
2024-10-11 14:00:00,98.94,98.99,98.89,98.99,8848.0,97.9598,98.0094,97.9103,98.0094,8848.0
2024-10-11 14:05:00,99.0,99.07,99.0,99.06,5848.0,98.0193,98.0886,98.0193,98.0787,5848.0
2024-10-11 14:10:00,99.06,99.25,99.06,99.25,16737.0,98.0787,98.2668,98.0787,98.2668,16737.0
2024-10-11 14:15:00,99.21,99.31,99.2,99.28,7500.0,98.2272,98.3262,98.2173,98.2965,7500.0
2024-10-11 14:20:00,99.27,99.28,99.14,99.14,8711.0,98.2866,98.2965,98.1579,98.1579,8711.0
2024-10-11 14:25:00,99.11,99.18,99.11,99.13,5600.0,98.1282,98.1975,98.1282,98.148,5600.0
2024-10-11 14:30:00,99.1,99.17,99.1,99.12,2087.0,98.1183,98.1876,98.1183,98.1381,2087.0
2024-10-11 14:35:00,99.11,99.12,98.8,98.96,35928.0,98.1282,98.1381,97.8212,97.9796,35928.0
2024-10-11 14:40:00,98.96,99.11,98.92,99.11,9395.0,97.9796,98.1282,97.94,98.1282,9395.0
2024-10-11 14:45:00,99.13,99.17,99.05,99.05,13260.0,98.148,98.1876,98.0688,98.0688,13260.0
2024-10-11 14:50:00,99.09,99.09,99.07,99.09,1000.0,98.1084,98.1084,98.0886,98.1084,1000.0
2024-10-11 14:55:00,99.14,99.22,99.13,99.18,6400.0,98.1579,98.2371,98.148,98.1975,6400.0
2024-10-11 15:00:00,99.15,99.26,99.1,99.22,12303.0,98.1678,98.2767,98.1183,98.2371,12303.0
2024-10-11 15:05:00,99.24,99.51,99.2,99.41,12206.0,98.2569,98.5242,98.2173,98.4252,12206.0
2024-10-11 15:10:00,99.39,99.51,99.34,99.43,12329.0,98.4054,98.5242,98.3559,98.445,12329.0
2024-10-11 15:15:00,99.43,99.5,99.4,99.43,16268.0,98.445,98.5143,98.4153,98.445,16268.0
2024-10-11 15:20:00,99.41,99.45,99.36,99.45,11776.0,98.4252,98.4648,98.3757,98.4648,11776.0
2024-10-11 15:25:00,99.46,99.53,99.4,99.47,7966.0,98.4747,98.544,98.4153,98.4846,7966.0
2024-10-11 15:30:00,99.41,99.55,99.39,99.48,9647.0,98.4252,98.5638,98.4054,98.4945,9647.0
2024-10-11 15:35:00,99.46,99.6,99.45,99.55,7762.0,98.4747,98.6133,98.4648,98.5638,7762.0
2024-10-11 15:40:00,99.54,99.54,99.46,99.5,9945.0,98.5539,98.5539,98.4747,98.5143,9945.0
2024-10-11 15:45:00,99.49,99.6,99.44,99.55,15201.0,98.5044,98.6133,98.4549,98.5638,15201.0
2024-10-11 15:50:00,99.61,99.61,99.37,99.38,26835.0,98.6232,98.6232,98.3856,98.3955,26835.0
2024-10-11 15:55:00,99.38,99.43,99.28,99.36,67648.0,98.3955,98.445,98.2965,98.3757,67648.0
2024-10-14 09:30:00,99.09,99.18,98.35,98.78,56361.0,98.1084,98.1975,97.3757,97.8014,56361.0
2024-10-14 09:35:00,98.78,98.81,98.47,98.67,49053.0,97.8014,97.8311,97.4945,97.6925,49053.0
2024-10-14 09:40:00,98.66,98.89,98.5,98.89,29104.0,97.6826,97.9103,97.5242,97.9103,29104.0
2024-10-14 09:45:00,98.8,99.24,98.73,99.22,47118.0,97.8212,98.2569,97.7519,98.2371,47118.0
2024-10-14 09:50:00,99.25,99.31,98.76,98.79,27764.0,98.2668,98.3262,97.7816,97.8113,27764.0
2024-10-14 09:55:00,98.9,99.03,98.82,98.92,13077.0,97.9202,98.049,97.841,97.94,13077.0
2024-10-14 10:00:00,99.04,99.29,98.99,99.0,15248.0,98.0589,98.3064,98.0094,98.0193,15248.0
2024-10-14 10:05:00,99.0,99.13,98.87,99.1,17687.0,98.0193,98.148,97.8905,98.1183,17687.0
2024-10-14 10:10:00,99.12,99.3,99.08,99.21,20341.0,98.1381,98.3163,98.0985,98.2272,20341.0
2024-10-14 10:15:00,99.19,99.34,99.19,99.27,11425.0,98.2074,98.3559,98.2074,98.2866,11425.0
2024-10-14 10:20:00,99.27,99.6,99.26,99.48,41855.0,98.2866,98.6133,98.2767,98.4945,41855.0
2024-10-14 10:25:00,99.47,99.61,99.36,99.43,15182.0,98.4846,98.6232,98.3757,98.445,15182.0
2024-10-14 10:30:00,99.46,99.75,99.46,99.6,25771.0,98.4747,98.7618,98.4747,98.6133,25771.0
2024-10-14 10:35:00,99.62,99.69,99.54,99.69,19398.0,98.6331,98.7024,98.5539,98.7024,19398.0
2024-10-14 10:40:00,99.65,99.74,99.62,99.74,23966.0,98.6628,98.7519,98.6331,98.7519,23966.0
2024-10-14 10:45:00,99.74,99.81,99.52,99.52,5974.0,98.7519,98.8212,98.5341,98.5341,5974.0
2024-10-14 10:50:00,99.49,99.74,99.48,99.73,7706.0,98.5044,98.7519,98.4945,98.742,7706.0
2024-10-14 10:55:00,99.73,99.84,99.69,99.76,10239.0,98.742,98.8509,98.7024,98.7717,10239.0
2024-10-14 11:00:00,99.76,99.82,99.56,99.73,7293.0,98.7717,98.8311,98.5737,98.742,7293.0
2024-10-14 11:05:00,99.66,99.93,99.64,99.91,5785.0,98.6727,98.94,98.6529,98.9202,5785.0
2024-10-14 11:10:00,99.98,100.13,99.97,100.11,14878.0,98.9895,99.1381,98.9796,99.1183,14878.0
2024-10-14 11:15:00,100.11,100.2,100.11,100.19,5637.0,99.1183,99.2074,99.1183,99.1975,5637.0
2024-10-14 11:20:00,100.15,100.16,99.91,99.91,3851.0,99.1579,99.1678,98.9202,98.9202,3851.0
2024-10-14 11:25:00,99.98,100.2,99.93,100.12,18911.0,98.9895,99.2074,98.94,99.1282,18911.0
2024-10-14 11:30:00,100.15,100.18,100.07,100.08,14894.0,99.1579,99.1876,99.0787,99.0886,14894.0
2024-10-14 11:35:00,100.13,100.29,100.13,100.29,4181.0,99.1381,99.2965,99.1381,99.2965,4181.0
2024-10-14 11:40:00,100.28,100.4,100.28,100.4,4823.0,99.2866,99.4054,99.2866,99.4054,4823.0
2024-10-14 11:45:00,100.4,100.49,100.27,100.27,9243.0,99.4054,99.4945,99.2767,99.2767,9243.0
2024-10-14 11:50:00,100.29,100.43,100.29,100.4,3419.0,99.2965,99.4351,99.2965,99.4054,3419.0
2024-10-14 11:55:00,100.45,100.57,100.45,100.55,7259.0,99.4549,99.5737,99.4549,99.5539,7259.0
2024-10-14 12:00:00,100.55,100.75,100.55,100.6,17805.0,99.5539,99.7519,99.5539,99.6034,17805.0
2024-10-14 12:05:00,100.57,100.64,100.57,100.63,3501.0,99.5737,99.643,99.5737,99.6331,3501.0
2024-10-14 12:10:00,100.6,100.64,100.59,100.62,2045.0,99.6034,99.643,99.5935,99.6232,2045.0
2024-10-14 12:15:00,100.6,100.66,100.48,100.48,5052.0,99.6034,99.6628,99.4846,99.4846,5052.0
2024-10-14 12:20:00,100.52,100.73,100.52,100.69,13506.0,99.5242,99.7321,99.5242,99.6925,13506.0
2024-10-14 12:25:00,100.66,100.67,100.55,100.61,10937.0,99.6628,99.6727,99.5539,99.6133,10937.0
2024-10-14 12:30:00,100.63,100.77,100.61,100.74,11693.0,99.6331,99.7717,99.6133,99.742,11693.0
2024-10-14 12:35:00,100.73,100.83,100.71,100.73,18036.0,99.7321,99.8311,99.7123,99.7321,18036.0
2024-10-14 12:40:00,100.7,100.7,100.6,100.69,8915.0,99.7024,99.7024,99.6034,99.6925,8915.0
2024-10-14 12:45:00,100.66,100.67,100.57,100.59,6284.0,99.6628,99.6727,99.5737,99.5935,6284.0
2024-10-14 12:50:00,100.65,100.71,100.65,100.7,3934.0,99.6529,99.7123,99.6529,99.7024,3934.0
2024-10-14 12:55:00,100.72,100.75,100.72,100.72,4644.0,99.7222,99.7519,99.7222,99.7222,4644.0
2024-10-14 13:00:00,100.7,100.8,100.66,100.77,5125.0,99.7024,99.8014,99.6628,99.7717,5125.0
2024-10-14 13:05:00,100.73,100.74,100.62,100.62,4681.0,99.7321,99.742,99.6232,99.6232,4681.0
2024-10-14 13:10:00,100.67,100.72,100.66,100.71,3200.0,99.6727,99.7222,99.6628,99.7123,3200.0
2024-10-14 13:15:00,100.66,100.68,100.59,100.68,4408.0,99.6628,99.6826,99.5935,99.6826,4408.0
2024-10-14 13:20:00,100.68,100.69,100.55,100.56,6347.0,99.6826,99.6925,99.5539,99.5638,6347.0
2024-10-14 13:25:00,100.55,100.59,100.49,100.59,5507.0,99.5539,99.5935,99.4945,99.5935,5507.0
2024-10-14 13:30:00,100.54,100.55,100.39,100.42,6938.0,99.544,99.5539,99.3955,99.4252,6938.0
2024-10-14 13:35:00,100.4,100.48,100.37,100.48,4260.0,99.4054,99.4846,99.3757,99.4846,4260.0
2024-10-14 13:40:00,100.47,100.51,100.45,100.47,8408.0,99.4747,99.5143,99.4549,99.4747,8408.0
2024-10-14 13:45:00,100.47,100.48,100.4,100.42,4057.0,99.4747,99.4846,99.4054,99.4252,4057.0
2024-10-14 13:50:00,100.44,100.44,100.42,100.42,1200.0,99.445,99.445,99.4252,99.4252,1200.0
2024-10-14 13:55:00,100.4,100.45,100.4,100.4,1110.0,99.4054,99.4549,99.4054,99.4054,1110.0
2024-10-14 14:00:00,100.33,100.4,100.25,100.4,8601.0,99.3361,99.4054,99.2569,99.4054,8601.0
2024-10-14 14:05:00,100.48,100.61,100.46,100.58,8164.0,99.4846,99.6133,99.4648,99.5836,8164.0
2024-10-14 14:10:00,100.6,100.62,100.54,100.62,2212.0,99.6034,99.6232,99.544,99.6232,2212.0
2024-10-14 14:15:00,100.63,100.68,100.6,100.67,8556.0,99.6331,99.6826,99.6034,99.6727,8556.0
2024-10-14 14:20:00,100.69,100.83,100.69,100.83,8308.0,99.6925,99.8311,99.6925,99.8311,8308.0
2024-10-14 14:25:00,100.82,100.82,100.74,100.76,27599.0,99.8212,99.8212,99.742,99.7618,27599.0
2024-10-14 14:30:00,100.76,100.94,100.75,100.94,6682.0,99.7618,99.94,99.7519,99.94,6682.0
2024-10-14 14:35:00,100.92,101.02,100.9,100.95,24437.0,99.9202,100.0192,99.9004,99.9499,24437.0
2024-10-14 14:40:00,100.94,101.07,100.92,101.0,12330.0,99.94,100.0687,99.9202,99.9994,12330.0
2024-10-14 14:45:00,101.0,101.07,100.85,100.86,29636.0,99.9994,100.0687,99.8509,99.8608,29636.0
2024-10-14 14:50:00,100.87,100.91,100.84,100.89,10102.0,99.8707,99.9103,99.841,99.8905,10102.0
2024-10-14 14:55:00,100.91,100.92,100.84,100.87,7072.0,99.9103,99.9202,99.841,99.8707,7072.0
2024-10-14 15:00:00,100.89,100.99,100.7,100.99,13954.0,99.8905,99.9895,99.7024,99.9895,13954.0
2024-10-14 15:05:00,100.97,100.99,100.87,100.88,5010.0,99.9697,99.9895,99.8707,99.8806,5010.0
2024-10-14 15:10:00,100.9,100.96,100.85,100.88,2062.0,99.9004,99.9598,99.8509,99.8806,2062.0
2024-10-14 15:15:00,100.88,100.92,100.81,100.83,25086.0,99.8806,99.9202,99.8113,99.8311,25086.0
2024-10-14 15:20:00,100.8,100.9,100.78,100.9,8472.0,99.8014,99.9004,99.7816,99.9004,8472.0
2024-10-14 15:25:00,100.88,100.89,100.84,100.87,5225.0,99.8806,99.8905,99.841,99.8707,5225.0
2024-10-14 15:30:00,100.86,100.89,100.78,100.82,6968.0,99.8608,99.8905,99.7816,99.8212,6968.0
2024-10-14 15:35:00,100.83,100.96,100.83,100.88,25108.0,99.8311,99.9598,99.8311,99.8806,25108.0
2024-10-14 15:40:00,100.9,101.04,100.9,100.99,8456.0,99.9004,100.039,99.9004,99.9895,8456.0
2024-10-14 15:45:00,100.96,101.26,100.92,101.22,17518.0,99.9598,100.2569,99.9202,100.2173,17518.0
2024-10-14 15:50:00,101.21,101.21,100.9,100.94,31776.0,100.2074,100.2074,99.9004,99.94,31776.0
2024-10-14 15:55:00,100.92,101.04,100.85,100.91,42783.0,99.9202,100.039,99.8509,99.9103,42783.0
2024-10-15 09:30:00,99.78,100.33,99.3,99.3,187025.0,98.7915,99.3361,98.3163,98.3163,187025.0
2024-10-15 09:35:00,99.32,99.32,98.81,99.03,182643.0,98.3361,98.3361,97.8311,98.049,182643.0
2024-10-15 09:40:00,99.04,99.1,98.73,98.75,72293.0,98.0589,98.1183,97.7519,97.7717,72293.0
2024-10-15 09:45:00,98.78,99.26,98.76,99.2,68996.0,97.8014,98.2767,97.7816,98.2173,68996.0
2024-10-15 09:50:00,99.27,99.31,98.86,99.18,75672.0,98.2866,98.3262,97.8806,98.1975,75672.0
2024-10-15 09:55:00,99.16,99.16,98.58,98.67,74266.0,98.1777,98.1777,97.6034,97.6925,74266.0
2024-10-15 10:00:00,98.69,98.88,98.61,98.87,95532.0,97.7123,97.9004,97.6331,97.8905,95532.0
2024-10-15 10:05:00,98.76,98.93,98.7,98.84,54993.0,97.7816,97.9499,97.7222,97.8608,54993.0
2024-10-15 10:10:00,98.89,99.25,98.78,99.19,38653.0,97.9103,98.2668,97.8014,98.2074,38653.0
2024-10-15 10:15:00,99.23,99.72,99.22,99.71,46717.0,98.247,98.7321,98.2371,98.7222,46717.0
2024-10-15 10:20:00,99.75,99.82,99.36,99.37,47315.0,98.7618,98.8311,98.3757,98.3856,47315.0
2024-10-15 10:25:00,99.4,99.58,99.37,99.47,36154.0,98.4153,98.5935,98.3856,98.4846,36154.0
2024-10-15 10:30:00,99.43,99.59,99.26,99.37,27154.0,98.445,98.6034,98.2767,98.3856,27154.0
2024-10-15 10:35:00,99.34,99.8,99.34,99.55,24174.0,98.3559,98.8113,98.3559,98.5638,24174.0
2024-10-15 10:40:00,99.54,99.82,99.33,99.51,43189.0,98.5539,98.8311,98.346,98.5242,43189.0
2024-10-15 10:45:00,99.51,99.51,99.1,99.41,27081.0,98.5242,98.5242,98.1183,98.4252,27081.0
2024-10-15 10:50:00,99.38,99.93,99.35,99.85,46554.0,98.3955,98.94,98.3658,98.8608,46554.0
2024-10-15 10:55:00,99.83,99.89,99.63,99.69,23862.0,98.841,98.9004,98.643,98.7024,23862.0
2024-10-15 11:00:00,99.68,99.96,99.65,99.95,30459.0,98.6925,98.9697,98.6628,98.9598,30459.0
2024-10-15 11:05:00,99.92,100.23,99.92,100.18,20321.0,98.9301,99.2371,98.9301,99.1876,20321.0
2024-10-15 11:10:00,100.14,100.17,99.79,99.94,29274.0,99.148,99.1777,98.8014,98.9499,29274.0
2024-10-15 11:15:00,99.93,100.25,99.9,100.09,19216.0,98.94,99.2569,98.9103,99.0985,19216.0
2024-10-15 11:20:00,100.19,100.3,100.07,100.1,25201.0,99.1975,99.3064,99.0787,99.1084,25201.0
2024-10-15 11:25:00,100.13,100.26,100.07,100.19,11978.0,99.1381,99.2668,99.0787,99.1975,11978.0
2024-10-15 11:30:00,100.18,100.21,99.98,99.98,23469.0,99.1876,99.2173,98.9895,98.9895,23469.0
2024-10-15 11:35:00,99.93,100.0,99.8,99.8,21335.0,98.94,99.0093,98.8113,98.8113,21335.0
2024-10-15 11:40:00,99.8,100.02,99.74,99.87,35614.0,98.8113,99.0291,98.7519,98.8806,35614.0
2024-10-15 11:45:00,99.83,99.83,99.62,99.69,26674.0,98.841,98.841,98.6331,98.7024,26674.0
2024-10-15 11:50:00,99.69,99.75,99.5,99.5,26171.0,98.7024,98.7618,98.5143,98.5143,26171.0
2024-10-15 11:55:00,99.49,99.66,99.46,99.62,10670.0,98.5044,98.6727,98.4747,98.6331,10670.0
2024-10-15 12:00:00,99.55,99.75,99.48,99.67,8104.0,98.5638,98.7618,98.4945,98.6826,8104.0
2024-10-15 12:05:00,99.66,99.94,99.66,99.94,7134.0,98.6727,98.9499,98.6727,98.9499,7134.0
2024-10-15 12:10:00,100.0,100.04,99.84,99.88,28272.0,99.0093,99.0489,98.8509,98.8905,28272.0
2024-10-15 12:15:00,99.88,100.05,99.85,100.04,10172.0,98.8905,99.0589,98.8608,99.0489,10172.0
2024-10-15 12:20:00,100.06,100.17,99.98,100.17,53693.0,99.0688,99.1777,98.9895,99.1777,53693.0
2024-10-15 12:25:00,100.12,100.26,100.11,100.24,11409.0,99.1282,99.2668,99.1183,99.247,11409.0
2024-10-15 12:30:00,100.23,100.3,100.15,100.24,23012.0,99.2371,99.3064,99.1579,99.247,23012.0
2024-10-15 12:35:00,100.27,100.27,100.05,100.15,15003.0,99.2767,99.2767,99.0589,99.1579,15003.0
2024-10-15 12:40:00,100.11,100.12,99.88,99.94,17872.0,99.1183,99.1282,98.8905,98.9499,17872.0
2024-10-15 12:45:00,99.92,99.95,99.87,99.89,4656.0,98.9301,98.9598,98.8806,98.9004,4656.0
2024-10-15 12:50:00,99.85,99.91,99.77,99.86,12559.0,98.8608,98.9202,98.7816,98.8707,12559.0
2024-10-15 12:55:00,99.79,99.81,99.79,99.8,4229.0,98.8014,98.8212,98.8014,98.8113,4229.0
2024-10-15 13:00:00,99.78,99.97,99.78,99.93,14089.0,98.7915,98.9796,98.7915,98.94,14089.0
2024-10-15 13:05:00,99.96,99.96,99.81,99.81,11538.0,98.9697,98.9697,98.8212,98.8212,11538.0
2024-10-15 13:10:00,99.75,99.75,99.5,99.65,26874.0,98.7618,98.7618,98.5143,98.6628,26874.0
2024-10-15 13:15:00,99.67,99.77,99.51,99.58,5331.0,98.6826,98.7816,98.5242,98.5935,5331.0
2024-10-15 13:20:00,99.6,99.61,99.54,99.55,4610.0,98.6133,98.6232,98.5539,98.5638,4610.0
2024-10-15 13:25:00,99.51,99.52,99.4,99.51,17211.0,98.5242,98.5341,98.4153,98.5242,17211.0
2024-10-15 13:30:00,99.46,99.58,99.46,99.52,4810.0,98.4747,98.5935,98.4747,98.5341,4810.0
2024-10-15 13:35:00,99.52,99.71,99.51,99.71,30788.0,98.5341,98.7222,98.5242,98.7222,30788.0
2024-10-15 13:40:00,99.75,99.93,99.75,99.79,23993.0,98.7618,98.94,98.7618,98.8014,23993.0
2024-10-15 13:45:00,99.75,99.8,99.7,99.75,5471.0,98.7618,98.8113,98.7123,98.7618,5471.0
2024-10-15 13:50:00,99.75,99.75,99.48,99.48,7863.0,98.7618,98.7618,98.4945,98.4945,7863.0
2024-10-15 13:55:00,99.42,99.42,99.18,99.24,37161.0,98.4351,98.4351,98.1975,98.2569,37161.0
2024-10-15 14:00:00,99.22,99.36,99.11,99.17,20019.0,98.2371,98.3757,98.1282,98.1876,20019.0
2024-10-15 14:05:00,99.14,99.17,99.04,99.05,4981.0,98.1579,98.1876,98.0589,98.0688,4981.0
2024-10-15 14:10:00,99.15,99.24,99.09,99.14,5568.0,98.1678,98.2569,98.1084,98.1579,5568.0
2024-10-15 14:15:00,99.08,99.08,98.89,98.92,8828.0,98.0985,98.0985,97.9103,97.94,8828.0
2024-10-15 14:20:00,98.9,99.12,98.86,98.99,8008.0,97.9202,98.1381,97.8806,98.0094,8008.0
2024-10-15 14:25:00,98.96,98.97,98.82,98.94,4982.0,97.9796,97.9895,97.841,97.9598,4982.0
2024-10-15 14:30:00,98.98,99.03,98.88,98.88,36273.0,97.9995,98.049,97.9004,97.9004,36273.0
2024-10-15 14:35:00,98.88,98.88,98.75,98.8,14100.0,97.9004,97.9004,97.7717,97.8212,14100.0
2024-10-15 14:40:00,98.85,98.86,98.73,98.79,5995.0,97.8707,97.8806,97.7519,97.8113,5995.0
2024-10-15 14:45:00,98.78,98.84,98.7,98.81,19906.0,97.8014,97.8608,97.7222,97.8311,19906.0
2024-10-15 14:50:00,98.77,99.0,98.77,98.94,6941.0,97.7915,98.0193,97.7915,97.9598,6941.0
2024-10-15 14:55:00,98.93,98.94,98.77,98.86,16352.0,97.9499,97.9598,97.7915,97.8806,16352.0
2024-10-15 15:00:00,98.87,98.88,98.52,98.53,31264.0,97.8905,97.9004,97.544,97.5539,31264.0
2024-10-15 15:05:00,98.55,98.68,98.33,98.48,71013.0,97.5737,97.7024,97.3559,97.5044,71013.0
2024-10-15 15:10:00,98.53,98.8,98.53,98.63,34983.0,97.5539,97.8212,97.5539,97.6529,34983.0
2024-10-15 15:15:00,98.61,98.69,98.55,98.69,15614.0,97.6331,97.7123,97.5737,97.7123,15614.0
2024-10-15 15:20:00,98.66,98.86,98.66,98.81,13476.0,97.6826,97.8806,97.6826,97.8311,13476.0
2024-10-15 15:25:00,98.84,98.88,98.62,98.62,14853.0,97.8608,97.9004,97.643,97.643,14853.0
2024-10-15 15:30:00,98.61,98.67,98.38,98.38,9406.0,97.6331,97.6925,97.4054,97.4054,9406.0
2024-10-15 15:35:00,98.4,98.47,98.18,98.42,15634.0,97.4252,97.4945,97.2074,97.445,15634.0
2024-10-15 15:40:00,98.47,98.71,98.45,98.49,15896.0,97.4945,97.7321,97.4747,97.5143,15896.0
2024-10-15 15:45:00,98.44,98.54,98.3,98.51,12868.0,97.4648,97.5638,97.3262,97.5341,12868.0
2024-10-15 15:50:00,98.49,98.7,98.35,98.62,32249.0,97.5143,97.7222,97.3757,97.643,32249.0
2024-10-15 15:55:00,98.58,98.59,98.23,98.54,85639.0,97.6034,97.6133,97.2569,97.5638,85639.0
2024-10-16 09:30:00,98.24,98.8,98.05,98.6,102131.0,97.2668,97.8212,97.0787,97.6232,102131.0
2024-10-16 09:35:00,98.62,98.85,98.44,98.65,81129.0,97.643,97.8707,97.4648,97.6727,81129.0
2024-10-16 09:40:00,98.55,99.09,98.46,99.08,41526.0,97.5737,98.1084,97.4846,98.0985,41526.0
2024-10-16 09:45:00,99.07,99.48,99.0,99.26,93191.0,98.0886,98.4945,98.0193,98.2767,93191.0
2024-10-16 09:50:00,99.23,99.42,99.09,99.21,47535.0,98.247,98.4351,98.1084,98.2272,47535.0
2024-10-16 09:55:00,99.2,99.38,99.13,99.25,25203.0,98.2173,98.3955,98.148,98.2668,25203.0
2024-10-16 10:00:00,99.29,99.62,99.29,99.61,29109.0,98.3064,98.6331,98.3064,98.6232,29109.0
2024-10-16 10:05:00,99.65,99.92,99.63,99.89,26560.0,98.6628,98.9301,98.643,98.9004,26560.0
2024-10-16 10:10:00,99.84,99.84,99.31,99.33,21222.0,98.8509,98.8509,98.3262,98.346,21222.0
2024-10-16 10:15:00,99.4,99.71,99.38,99.55,19744.0,98.4153,98.7222,98.3955,98.5638,19744.0
2024-10-16 10:20:00,99.51,99.51,99.36,99.43,26682.0,98.5242,98.5242,98.3757,98.445,26682.0
2024-10-16 10:25:00,99.62,99.73,99.52,99.58,11024.0,98.6331,98.742,98.5341,98.5935,11024.0
2024-10-16 10:30:00,99.58,99.92,99.58,99.89,40707.0,98.5935,98.9301,98.5935,98.9004,40707.0
2024-10-16 10:35:00,99.9,100.07,99.7,99.76,17479.0,98.9103,99.0787,98.7123,98.7717,17479.0
2024-10-16 10:40:00,99.78,99.78,99.5,99.55,19928.0,98.7915,98.7915,98.5143,98.5638,19928.0
2024-10-16 10:45:00,99.57,99.73,99.41,99.73,17810.0,98.5836,98.742,98.4252,98.742,17810.0
2024-10-16 10:50:00,99.75,99.93,99.75,99.93,11110.0,98.7618,98.94,98.7618,98.94,11110.0
2024-10-16 10:55:00,99.94,99.94,99.71,99.81,5197.0,98.9499,98.9499,98.7222,98.8212,5197.0
2024-10-16 11:00:00,99.85,99.93,99.78,99.86,12758.0,98.8608,98.94,98.7915,98.8707,12758.0
2024-10-16 11:05:00,99.88,99.88,99.62,99.62,9409.0,98.8905,98.8905,98.6331,98.6331,9409.0
2024-10-16 11:10:00,99.63,99.71,99.61,99.62,2770.0,98.643,98.7222,98.6232,98.6331,2770.0
2024-10-16 11:15:00,99.69,99.71,99.65,99.66,2848.0,98.7024,98.7222,98.6628,98.6727,2848.0
2024-10-16 11:20:00,99.65,99.79,99.65,99.78,6770.0,98.6628,98.8014,98.6628,98.7915,6770.0
2024-10-16 11:25:00,99.77,99.77,99.61,99.73,2510.0,98.7816,98.7816,98.6232,98.742,2510.0
2024-10-16 11:30:00,99.73,99.84,99.66,99.7,9548.0,98.742,98.8509,98.6727,98.7123,9548.0
2024-10-16 11:35:00,99.65,99.76,99.61,99.71,5940.0,98.6628,98.7717,98.6232,98.7222,5940.0
2024-10-16 11:40:00,99.77,99.88,99.77,99.87,4551.0,98.7816,98.8905,98.7816,98.8806,4551.0
2024-10-16 11:45:00,99.86,99.86,99.73,99.83,20285.0,98.8707,98.8707,98.742,98.841,20285.0
2024-10-16 11:50:00,99.8,99.82,99.8,99.82,300.0,98.8113,98.8311,98.8113,98.8311,300.0
2024-10-16 11:55:00,99.74,99.91,99.71,99.83,13188.0,98.7519,98.9202,98.7222,98.841,13188.0
2024-10-16 12:00:00,99.89,100.12,99.89,99.98,21028.0,98.9004,99.1282,98.9004,98.9895,21028.0
2024-10-16 12:05:00,100.0,100.25,99.96,100.18,18859.0,99.0093,99.2569,98.9697,99.1876,18859.0
2024-10-16 12:10:00,100.21,100.21,100.08,100.09,2825.0,99.2173,99.2173,99.0886,99.0985,2825.0
2024-10-16 12:15:00,100.08,100.18,100.03,100.17,20884.0,99.0886,99.1876,99.039,99.1777,20884.0
2024-10-16 12:20:00,100.17,100.17,100.14,100.16,4200.0,99.1777,99.1777,99.148,99.1678,4200.0
2024-10-16 12:25:00,100.21,100.22,100.12,100.16,9349.0,99.2173,99.2272,99.1282,99.1678,9349.0
2024-10-16 12:30:00,100.17,100.18,100.09,100.1,4891.0,99.1777,99.1876,99.0985,99.1084,4891.0
2024-10-16 12:35:00,100.1,100.33,100.1,100.33,17409.0,99.1084,99.3361,99.1084,99.3361,17409.0
2024-10-16 12:40:00,100.31,100.31,100.14,100.19,33096.0,99.3163,99.3163,99.148,99.1975,33096.0
2024-10-16 12:45:00,100.19,100.19,100.02,100.02,15371.0,99.1975,99.1975,99.0291,99.0291,15371.0
2024-10-16 12:50:00,100.06,100.17,100.05,100.17,7425.0,99.0688,99.1777,99.0589,99.1777,7425.0
2024-10-16 12:55:00,100.21,100.22,100.15,100.22,4932.0,99.2173,99.2272,99.1579,99.2272,4932.0
2024-10-16 13:00:00,100.25,100.32,100.22,100.23,12010.0,99.2569,99.3262,99.2272,99.2371,12010.0
2024-10-16 13:05:00,100.15,100.16,100.14,100.14,1826.0,99.1579,99.1678,99.148,99.148,1826.0
2024-10-16 13:10:00,100.11,100.23,100.1,100.17,7869.0,99.1183,99.2371,99.1084,99.1777,7869.0
2024-10-16 13:15:00,100.2,100.2,99.95,99.97,4558.0,99.2074,99.2074,98.9598,98.9796,4558.0
2024-10-16 13:20:00,99.96,100.0,99.93,99.99,10666.0,98.9697,99.0093,98.94,98.9994,10666.0
2024-10-16 13:25:00,100.01,100.13,100.01,100.07,2848.0,99.0192,99.1381,99.0192,99.0787,2848.0
2024-10-16 13:30:00,100.03,100.05,99.97,99.99,1419.0,99.039,99.0589,98.9796,98.9994,1419.0
2024-10-16 13:35:00,100.02,100.05,99.96,100.02,800.0,99.0291,99.0589,98.9697,99.0291,800.0
2024-10-16 13:40:00,100.05,100.13,100.03,100.12,9480.0,99.0589,99.1381,99.039,99.1282,9480.0
2024-10-16 13:45:00,100.15,100.19,100.09,100.1,18036.0,99.1579,99.1975,99.0985,99.1084,18036.0
2024-10-16 13:50:00,100.12,100.12,100.02,100.04,4494.0,99.1282,99.1282,99.0291,99.0489,4494.0
2024-10-16 13:55:00,100.13,100.25,100.13,100.24,4752.0,99.1381,99.2569,99.1381,99.247,4752.0
2024-10-16 14:00:00,100.25,100.43,100.24,100.36,23587.0,99.2569,99.4351,99.247,99.3658,23587.0
2024-10-16 14:05:00,100.36,100.36,100.27,100.36,6894.0,99.3658,99.3658,99.2767,99.3658,6894.0
2024-10-16 14:10:00,100.4,100.44,100.4,100.44,7120.0,99.4054,99.445,99.4054,99.445,7120.0
2024-10-16 14:15:00,100.46,100.48,100.42,100.47,6776.0,99.4648,99.4846,99.4252,99.4747,6776.0
2024-10-16 14:20:00,100.49,100.92,100.48,100.81,30041.0,99.4945,99.9202,99.4846,99.8113,30041.0
2024-10-16 14:25:00,100.79,100.79,100.65,100.75,8849.0,99.7915,99.7915,99.6529,99.7519,8849.0
2024-10-16 14:30:00,100.78,100.88,100.73,100.79,28980.0,99.7816,99.8806,99.7321,99.7915,28980.0
2024-10-16 14:35:00,100.76,100.89,100.68,100.7,26219.0,99.7618,99.8905,99.6826,99.7024,26219.0
2024-10-16 14:40:00,100.7,100.73,100.61,100.73,4998.0,99.7024,99.7321,99.6133,99.7321,4998.0
2024-10-16 14:45:00,100.71,100.77,100.66,100.71,2307.0,99.7123,99.7717,99.6628,99.7123,2307.0
2024-10-16 14:50:00,100.7,100.75,100.66,100.75,12458.0,99.7024,99.7519,99.6628,99.7519,12458.0
2024-10-16 14:55:00,100.74,100.78,100.67,100.75,10791.0,99.742,99.7816,99.6727,99.7519,10791.0
2024-10-16 15:00:00,100.76,100.77,100.58,100.63,10773.0,99.7618,99.7717,99.5836,99.6331,10773.0
2024-10-16 15:05:00,100.64,100.71,100.62,100.68,8688.0,99.643,99.7123,99.6232,99.6826,8688.0
2024-10-16 15:10:00,100.74,100.78,100.73,100.73,3814.0,99.742,99.7816,99.7321,99.7321,3814.0
2024-10-16 15:15:00,100.68,100.83,100.68,100.8,19002.0,99.6826,99.8311,99.6826,99.8014,19002.0
2024-10-16 15:20:00,100.75,100.76,100.57,100.57,9860.0,99.7519,99.7618,99.5737,99.5737,9860.0
2024-10-16 15:25:00,100.58,100.67,100.56,100.62,5448.0,99.5836,99.6727,99.5638,99.6232,5448.0
2024-10-16 15:30:00,100.61,100.76,100.59,100.76,5030.0,99.6133,99.7618,99.5935,99.7618,5030.0
2024-10-16 15:35:00,100.76,100.88,100.72,100.87,9260.0,99.7618,99.8806,99.7222,99.8707,9260.0
2024-10-16 15:40:00,100.88,100.92,100.83,100.83,8635.0,99.8806,99.9202,99.8311,99.8311,8635.0
2024-10-16 15:45:00,100.84,100.84,100.69,100.73,7612.0,99.841,99.841,99.6925,99.7321,7612.0
2024-10-16 15:50:00,100.76,100.79,100.6,100.7,28839.0,99.7618,99.7915,99.6034,99.7024,28839.0
2024-10-16 15:55:00,100.71,100.8,100.61,100.69,44412.0,99.7123,99.8014,99.6133,99.6925,44412.0
2024-10-17 09:30:00,101.93,102.14,101.57,101.77,144272.0,100.9202,101.1281,100.5638,100.7618,144272.0
2024-10-17 09:35:00,101.74,101.85,101.19,101.42,152576.0,100.7321,100.841,100.1876,100.4153,152576.0
2024-10-17 09:40:00,101.39,101.92,101.39,101.87,115485.0,100.3856,100.9103,100.3856,100.8608,115485.0
2024-10-17 09:45:00,101.8,101.85,101.45,101.47,45195.0,100.7915,100.841,100.445,100.4648,45195.0
2024-10-17 09:50:00,101.47,101.74,101.47,101.53,31902.0,100.4648,100.7321,100.4648,100.5242,31902.0
2024-10-17 09:55:00,101.55,101.75,101.29,101.71,44047.0,100.544,100.742,100.2866,100.7024,44047.0
2024-10-17 10:00:00,101.75,101.81,101.41,101.44,56548.0,100.742,100.8014,100.4054,100.4351,56548.0
2024-10-17 10:05:00,101.45,101.66,101.18,101.63,42358.0,100.445,100.6529,100.1777,100.6232,42358.0
2024-10-17 10:10:00,101.69,101.76,101.45,101.45,40550.0,100.6826,100.7519,100.445,100.445,40550.0
2024-10-17 10:15:00,101.44,101.57,101.25,101.35,23937.0,100.4351,100.5638,100.247,100.346,23937.0
2024-10-17 10:20:00,101.32,101.77,101.31,101.76,23829.0,100.3163,100.7618,100.3064,100.7519,23829.0
2024-10-17 10:25:00,101.73,101.75,101.12,101.46,17078.0,100.7222,100.742,100.1183,100.4549,17078.0
2024-10-17 10:30:00,101.37,101.54,101.36,101.51,14309.0,100.3658,100.5341,100.3559,100.5044,14309.0
2024-10-17 10:35:00,101.5,101.5,101.23,101.43,21902.0,100.4945,100.4945,100.2272,100.4252,21902.0
2024-10-17 10:40:00,101.46,101.57,101.36,101.4,15552.0,100.4549,100.5638,100.3559,100.3955,15552.0
2024-10-17 10:45:00,101.45,101.69,101.38,101.63,9317.0,100.445,100.6826,100.3757,100.6232,9317.0
2024-10-17 10:50:00,101.57,101.68,101.42,101.42,7853.0,100.5638,100.6727,100.4153,100.4153,7853.0
2024-10-17 10:55:00,101.4,101.61,101.32,101.4,8715.0,100.3955,100.6034,100.3163,100.3955,8715.0
2024-10-17 11:00:00,101.38,101.43,100.98,101.11,29654.0,100.3757,100.4252,99.9796,100.1083,29654.0
2024-10-17 11:05:00,101.0,101.49,101.0,101.43,10879.0,99.9994,100.4846,99.9994,100.4252,10879.0
2024-10-17 11:10:00,101.42,101.51,101.3,101.36,20545.0,100.4153,100.5044,100.2965,100.3559,20545.0
2024-10-17 11:15:00,101.44,101.74,101.43,101.53,13608.0,100.4351,100.7321,100.4252,100.5242,13608.0
2024-10-17 11:20:00,101.54,101.63,101.44,101.62,7934.0,100.5341,100.6232,100.4351,100.6133,7934.0
2024-10-17 11:25:00,101.68,101.84,101.65,101.83,15242.0,100.6727,100.8311,100.643,100.8212,15242.0
2024-10-17 11:30:00,101.82,101.97,101.74,101.8,29401.0,100.8113,100.9598,100.7321,100.7915,29401.0
2024-10-17 11:35:00,101.78,101.89,101.69,101.88,11615.0,100.7717,100.8806,100.6826,100.8707,11615.0
2024-10-17 11:40:00,101.83,101.89,101.66,101.67,9175.0,100.8212,100.8806,100.6529,100.6628,9175.0
2024-10-17 11:45:00,101.63,101.64,101.48,101.52,6451.0,100.6232,100.6331,100.4747,100.5143,6451.0
2024-10-17 11:50:00,101.53,101.6,101.53,101.6,1857.0,100.5242,100.5935,100.5242,100.5935,1857.0
2024-10-17 11:55:00,101.59,101.75,101.59,101.75,5917.0,100.5836,100.742,100.5836,100.742,5917.0
2024-10-17 12:00:00,101.75,101.82,101.6,101.62,24099.0,100.742,100.8113,100.5935,100.6133,24099.0
2024-10-17 12:05:00,101.62,101.75,101.56,101.56,8562.0,100.6133,100.742,100.5539,100.5539,8562.0
2024-10-17 12:10:00,101.55,101.55,101.42,101.5,11674.0,100.544,100.544,100.4153,100.4945,11674.0
2024-10-17 12:15:00,101.5,101.6,101.5,101.55,4618.0,100.4945,100.5935,100.4945,100.544,4618.0
2024-10-17 12:20:00,101.58,101.58,101.43,101.55,8365.0,100.5737,100.5737,100.4252,100.544,8365.0
2024-10-17 12:25:00,101.55,101.74,101.55,101.74,4935.0,100.544,100.7321,100.544,100.7321,4935.0
2024-10-17 12:30:00,101.62,101.68,101.55,101.61,11519.0,100.6133,100.6727,100.544,100.6034,11519.0
2024-10-17 12:35:00,101.63,101.86,101.63,101.85,15749.0,100.6232,100.8509,100.6232,100.841,15749.0
2024-10-17 12:40:00,101.85,101.88,101.74,101.87,3947.0,100.841,100.8707,100.7321,100.8608,3947.0
2024-10-17 12:45:00,101.86,101.91,101.81,101.83,5145.0,100.8509,100.9004,100.8014,100.8212,5145.0
2024-10-17 12:50:00,101.87,102.0,101.87,101.98,12697.0,100.8608,100.9895,100.8608,100.9697,12697.0
2024-10-17 12:55:00,101.99,102.09,101.93,102.08,19330.0,100.9796,101.0786,100.9202,101.0687,19330.0
2024-10-17 13:00:00,102.1,102.16,101.95,102.04,52343.0,101.0885,101.1479,100.94,101.0291,52343.0
2024-10-17 13:05:00,101.98,102.0,101.9,101.98,14440.0,100.9697,100.9895,100.8905,100.9697,14440.0
2024-10-17 13:10:00,101.98,102.17,101.98,102.1,21323.0,100.9697,101.1578,100.9697,101.0885,21323.0
2024-10-17 13:15:00,102.1,102.15,102.06,102.06,8410.0,101.0885,101.138,101.0489,101.0489,8410.0
2024-10-17 13:20:00,102.06,102.1,101.97,101.97,3835.0,101.0489,101.0885,100.9598,100.9598,3835.0
2024-10-17 13:25:00,101.92,102.0,101.92,101.97,7851.0,100.9103,100.9895,100.9103,100.9598,7851.0
2024-10-17 13:30:00,101.94,101.94,101.91,101.92,3427.0,100.9301,100.9301,100.9004,100.9103,3427.0
2024-10-17 13:35:00,101.94,102.02,101.91,102.0,2951.0,100.9301,101.0093,100.9004,100.9895,2951.0
2024-10-17 13:40:00,101.99,102.16,101.99,102.14,3650.0,100.9796,101.1479,100.9796,101.1281,3650.0
2024-10-17 13:45:00,102.07,102.12,102.04,102.12,1375.0,101.0588,101.1083,101.0291,101.1083,1375.0
2024-10-17 13:50:00,102.08,102.11,102.03,102.11,11273.0,101.0687,101.0984,101.0192,101.0984,11273.0
2024-10-17 13:55:00,102.12,102.17,102.07,102.13,4175.0,101.1083,101.1578,101.0588,101.1182,4175.0
2024-10-17 14:00:00,102.1,102.13,101.75,101.83,13627.0,101.0885,101.1182,100.742,100.8212,13627.0
2024-10-17 14:05:00,101.74,101.79,101.45,101.5,15587.0,100.7321,100.7816,100.445,100.4945,15587.0
2024-10-17 14:10:00,101.41,101.69,101.32,101.69,11705.0,100.4054,100.6826,100.3163,100.6826,11705.0
2024-10-17 14:15:00,101.67,101.7,101.48,101.53,7146.0,100.6628,100.6925,100.4747,100.5242,7146.0
2024-10-17 14:20:00,101.57,101.69,101.57,101.67,3630.0,100.5638,100.6826,100.5638,100.6628,3630.0
2024-10-17 14:25:00,101.69,101.79,101.66,101.67,5444.0,100.6826,100.7816,100.6529,100.6628,5444.0
2024-10-17 14:30:00,101.57,101.81,101.56,101.81,10508.0,100.5638,100.8014,100.5539,100.8014,10508.0
2024-10-17 14:35:00,101.81,101.86,101.76,101.86,3565.0,100.8014,100.8509,100.7519,100.8509,3565.0
2024-10-17 14:40:00,101.89,101.89,101.75,101.76,2860.0,100.8806,100.8806,100.742,100.7519,2860.0
2024-10-17 14:45:00,101.82,101.89,101.75,101.82,14075.0,100.8113,100.8806,100.742,100.8113,14075.0
2024-10-17 14:50:00,101.79,101.95,101.79,101.82,7875.0,100.7816,100.94,100.7816,100.8113,7875.0
2024-10-17 14:55:00,101.83,101.95,101.78,101.95,4532.0,100.8212,100.94,100.7717,100.94,4532.0
2024-10-17 15:00:00,101.95,102.0,101.84,101.85,14622.0,100.94,100.9895,100.8311,100.841,14622.0
2024-10-17 15:05:00,101.79,101.98,101.79,101.98,4248.0,100.7816,100.9697,100.7816,100.9697,4248.0
2024-10-17 15:10:00,101.96,102.03,101.92,101.98,3727.0,100.9499,101.0192,100.9103,100.9697,3727.0
2024-10-17 15:15:00,101.97,102.0,101.84,101.84,7933.0,100.9598,100.9895,100.8311,100.8311,7933.0
2024-10-17 15:20:00,101.79,101.86,101.73,101.86,3662.0,100.7816,100.8509,100.7222,100.8509,3662.0
2024-10-17 15:25:00,101.84,101.85,101.77,101.83,2305.0,100.8311,100.841,100.7618,100.8212,2305.0
2024-10-17 15:30:00,101.82,101.93,101.78,101.93,5635.0,100.8113,100.9202,100.7717,100.9202,5635.0
2024-10-17 15:35:00,101.93,101.96,101.82,101.89,11615.0,100.9202,100.9499,100.8113,100.8806,11615.0
2024-10-17 15:40:00,101.9,101.99,101.83,101.94,14706.0,100.8905,100.9796,100.8212,100.9301,14706.0
2024-10-17 15:45:00,101.93,101.96,101.87,101.96,5888.0,100.9202,100.9499,100.8608,100.9499,5888.0
2024-10-17 15:50:00,101.93,102.06,101.9,102.02,16426.0,100.9202,101.0489,100.8905,101.0093,16426.0
2024-10-17 15:55:00,102.03,102.03,101.82,101.82,38030.0,101.0192,101.0192,100.8113,100.8113,38030.0
2024-10-18 09:30:00,101.79,101.87,100.68,100.7,159782.0,100.7816,100.8608,99.6826,99.7024,159782.0
2024-10-18 09:35:00,100.68,100.86,100.52,100.78,95892.0,99.6826,99.8608,99.5242,99.7816,95892.0
2024-10-18 09:40:00,100.81,101.16,100.67,101.16,83408.0,99.8113,100.1579,99.6727,100.1579,83408.0
2024-10-18 09:45:00,101.15,101.15,100.78,100.79,30909.0,100.148,100.148,99.7816,99.7915,30909.0
2024-10-18 09:50:00,100.85,100.85,100.41,100.45,95748.0,99.8509,99.8509,99.4153,99.4549,95748.0
2024-10-18 09:55:00,100.46,100.64,100.39,100.49,62277.0,99.4648,99.643,99.3955,99.4945,62277.0
2024-10-18 10:00:00,100.51,100.67,100.41,100.67,42610.0,99.5143,99.6727,99.4153,99.6727,42610.0
2024-10-18 10:05:00,100.67,100.91,100.59,100.85,57387.0,99.6727,99.9103,99.5935,99.8509,57387.0
2024-10-18 10:10:00,100.9,100.97,100.57,100.64,42872.0,99.9004,99.9697,99.5737,99.643,42872.0
2024-10-18 10:15:00,100.66,100.91,100.59,100.9,27046.0,99.6628,99.9103,99.5935,99.9004,27046.0
2024-10-18 10:20:00,100.9,100.93,100.55,100.64,18601.0,99.9004,99.9301,99.5539,99.643,18601.0
2024-10-18 10:25:00,100.64,100.8,100.56,100.79,21040.0,99.643,99.8014,99.5638,99.7915,21040.0
2024-10-18 10:30:00,100.8,100.98,100.78,100.86,29746.0,99.8014,99.9796,99.7816,99.8608,29746.0
2024-10-18 10:35:00,100.83,101.04,100.76,101.03,14753.0,99.8311,100.039,99.7618,100.0291,14753.0
2024-10-18 10:40:00,101.06,101.21,101.05,101.16,21745.0,100.0588,100.2074,100.0489,100.1579,21745.0
2024-10-18 10:45:00,101.14,101.29,101.08,101.11,18698.0,100.1381,100.2866,100.0786,100.1083,18698.0
2024-10-18 10:50:00,101.15,101.27,101.1,101.13,10053.0,100.148,100.2668,100.0984,100.1282,10053.0
2024-10-18 10:55:00,101.09,101.29,101.07,101.14,20628.0,100.0885,100.2866,100.0687,100.1381,20628.0
2024-10-18 11:00:00,101.15,101.21,101.07,101.07,10105.0,100.148,100.2074,100.0687,100.0687,10105.0
2024-10-18 11:05:00,101.06,101.13,101.06,101.12,11398.0,100.0588,100.1282,100.0588,100.1183,11398.0
2024-10-18 11:10:00,101.12,101.25,101.05,101.14,10992.0,100.1183,100.247,100.0489,100.1381,10992.0
2024-10-18 11:15:00,101.18,101.33,101.18,101.26,18797.0,100.1777,100.3262,100.1777,100.2569,18797.0
2024-10-18 11:20:00,101.29,101.29,101.1,101.25,17404.0,100.2866,100.2866,100.0984,100.247,17404.0
2024-10-18 11:25:00,101.2,101.33,101.15,101.32,14318.0,100.1975,100.3262,100.148,100.3163,14318.0
2024-10-18 11:30:00,101.32,101.44,101.29,101.3,37581.0,100.3163,100.4351,100.2866,100.2965,37581.0
2024-10-18 11:35:00,101.3,101.4,101.27,101.37,8921.0,100.2965,100.3955,100.2668,100.3658,8921.0
2024-10-18 11:40:00,101.44,101.47,101.33,101.41,10537.0,100.4351,100.4648,100.3262,100.4054,10537.0
2024-10-18 11:45:00,101.4,101.4,101.34,101.36,5994.0,100.3955,100.3955,100.3361,100.3559,5994.0
2024-10-18 11:50:00,101.35,101.5,101.33,101.48,12386.0,100.346,100.4945,100.3262,100.4747,12386.0
2024-10-18 11:55:00,101.46,101.46,101.31,101.41,6153.0,100.4549,100.4549,100.3064,100.4054,6153.0
2024-10-18 12:00:00,101.48,101.52,101.4,101.47,18127.0,100.4747,100.5143,100.3955,100.4648,18127.0
2024-10-18 12:05:00,101.5,101.5,101.45,101.5,3263.0,100.4945,100.4945,100.445,100.4945,3263.0
2024-10-18 12:10:00,101.48,101.6,101.48,101.57,5938.0,100.4747,100.5935,100.4747,100.5638,5938.0
2024-10-18 12:15:00,101.59,101.84,101.59,101.79,24294.0,100.5836,100.8311,100.5836,100.7816,24294.0
2024-10-18 12:20:00,101.75,101.78,101.71,101.72,19376.0,100.742,100.7717,100.7024,100.7123,19376.0
2024-10-18 12:25:00,101.69,101.92,101.69,101.81,25673.0,100.6826,100.9103,100.6826,100.8014,25673.0
2024-10-18 12:30:00,101.84,101.84,101.73,101.77,11144.0,100.8311,100.8311,100.7222,100.7618,11144.0
2024-10-18 12:35:00,101.78,101.92,101.78,101.92,4960.0,100.7717,100.9103,100.7717,100.9103,4960.0
2024-10-18 12:40:00,101.95,102.13,101.94,102.03,14028.0,100.94,101.1182,100.9301,101.0192,14028.0
2024-10-18 12:45:00,102.04,102.04,101.9,102.01,6128.0,101.0291,101.0291,100.8905,100.9994,6128.0
2024-10-18 12:50:00,102.06,102.25,102.05,102.23,24233.0,101.0489,101.2371,101.039,101.2173,24233.0
2024-10-18 12:55:00,102.24,102.33,101.95,101.96,22221.0,101.2272,101.3163,100.94,100.9499,22221.0
2024-10-18 13:00:00,101.98,102.12,101.9,101.97,12784.0,100.9697,101.1083,100.8905,100.9598,12784.0
2024-10-18 13:05:00,101.96,102.02,101.93,101.93,13490.0,100.9499,101.0093,100.9202,100.9202,13490.0
2024-10-18 13:10:00,102.02,102.08,102.01,102.06,1108.0,101.0093,101.0687,100.9994,101.0489,1108.0
2024-10-18 13:15:00,102.04,102.05,101.87,101.99,14292.0,101.0291,101.039,100.8608,100.9796,14292.0
2024-10-18 13:20:00,102.03,102.06,101.94,101.94,3478.0,101.0192,101.0489,100.9301,100.9301,3478.0
2024-10-18 13:25:00,101.99,102.0,101.84,101.86,1521.0,100.9796,100.9895,100.8311,100.8509,1521.0
2024-10-18 13:30:00,101.86,102.04,101.86,102.04,6961.0,100.8509,101.0291,100.8509,101.0291,6961.0
2024-10-18 13:35:00,102.03,102.07,101.97,102.07,12066.0,101.0192,101.0588,100.9598,101.0588,12066.0
2024-10-18 13:40:00,102.07,102.18,102.06,102.18,13531.0,101.0588,101.1677,101.0489,101.1677,13531.0
2024-10-18 13:45:00,102.18,102.18,102.01,102.03,7510.0,101.1677,101.1677,100.9994,101.0192,7510.0
2024-10-18 13:50:00,102.03,102.07,101.96,101.97,6017.0,101.0192,101.0588,100.9499,100.9598,6017.0
2024-10-18 13:55:00,101.95,102.01,101.93,101.97,5571.0,100.94,100.9994,100.9202,100.9598,5571.0
2024-10-18 14:00:00,101.89,102.01,101.51,101.95,27871.0,100.8806,100.9994,100.5044,100.94,27871.0
2024-10-18 14:05:00,101.96,101.96,101.88,101.94,11829.0,100.9499,100.9499,100.8707,100.9301,11829.0
2024-10-18 14:10:00,101.98,102.15,101.98,102.15,13793.0,100.9697,101.138,100.9697,101.138,13793.0
2024-10-18 14:15:00,102.15,102.28,102.14,102.27,38739.0,101.138,101.2668,101.1281,101.2569,38739.0
2024-10-18 14:20:00,102.27,102.32,102.25,102.32,12280.0,101.2569,101.3064,101.2371,101.3064,12280.0
2024-10-18 14:25:00,102.33,102.41,102.24,102.28,26696.0,101.3163,101.3955,101.2272,101.2668,26696.0
2024-10-18 14:30:00,102.33,102.35,102.18,102.18,45325.0,101.3163,101.3361,101.1677,101.1677,45325.0
2024-10-18 14:35:00,102.16,102.19,102.1,102.13,15282.0,101.1479,101.1777,101.0885,101.1182,15282.0
2024-10-18 14:40:00,102.13,102.29,102.1,102.26,6968.0,101.1182,101.2767,101.0885,101.247,6968.0
2024-10-18 14:45:00,102.24,102.26,102.16,102.19,10446.0,101.2272,101.247,101.1479,101.1777,10446.0
2024-10-18 14:50:00,102.24,102.24,102.09,102.1,12976.0,101.2272,101.2272,101.0786,101.0885,12976.0
2024-10-18 14:55:00,102.18,102.19,102.09,102.11,4772.0,101.1677,101.1777,101.0786,101.0984,4772.0
2024-10-18 15:00:00,102.05,102.05,101.8,101.94,22268.0,101.039,101.039,100.7915,100.9301,22268.0
2024-10-18 15:05:00,101.98,102.01,101.89,101.9,21020.0,100.9697,100.9994,100.8806,100.8905,21020.0
2024-10-18 15:10:00,101.92,102.05,101.92,102.05,15104.0,100.9103,101.039,100.9103,101.039,15104.0
2024-10-18 15:15:00,101.98,102.01,101.87,101.92,12049.0,100.9697,100.9994,100.8608,100.9103,12049.0
2024-10-18 15:20:00,101.88,101.91,101.79,101.81,24122.0,100.8707,100.9004,100.7816,100.8014,24122.0
2024-10-18 15:25:00,101.83,101.91,101.82,101.86,10100.0,100.8212,100.9004,100.8113,100.8509,10100.0
2024-10-18 15:30:00,101.84,101.86,101.79,101.79,5024.0,100.8311,100.8509,100.7816,100.7816,5024.0
2024-10-18 15:35:00,101.76,101.94,101.76,101.91,7422.0,100.7519,100.9301,100.7519,100.9004,7422.0
2024-10-18 15:40:00,101.89,101.89,101.77,101.83,6193.0,100.8806,100.8806,100.7618,100.8212,6193.0
2024-10-18 15:45:00,101.84,101.97,101.83,101.9,11012.0,100.8311,100.9598,100.8212,100.8905,11012.0
2024-10-18 15:50:00,101.92,102.07,101.89,102.06,36391.0,100.9103,101.0588,100.8806,101.0489,36391.0
2024-10-18 15:55:00,102.07,102.12,101.94,102.0,78863.0,101.0588,101.1083,100.9301,100.9895,78863.0
2024-10-21 09:30:00,101.83,102.25,101.63,101.82,93072.0,100.8212,101.2371,100.6232,100.8113,93072.0
2024-10-21 09:35:00,101.83,101.85,101.59,101.65,51239.0,100.8212,100.841,100.5836,100.643,51239.0
2024-10-21 09:40:00,101.72,101.78,101.34,101.42,33953.0,100.7123,100.7717,100.3361,100.4153,33953.0
2024-10-21 09:45:00,101.44,101.73,101.44,101.54,38599.0,100.4351,100.7222,100.4351,100.5341,38599.0
2024-10-21 09:50:00,101.56,101.75,101.56,101.64,34477.0,100.5539,100.742,100.5539,100.6331,34477.0
2024-10-21 09:55:00,101.6,101.61,101.27,101.27,33198.0,100.5935,100.6034,100.2668,100.2668,33198.0
2024-10-21 10:00:00,101.3,101.43,101.25,101.3,52102.0,100.2965,100.4252,100.247,100.2965,52102.0
2024-10-21 10:05:00,101.35,101.4,101.18,101.29,22395.0,100.346,100.3955,100.1777,100.2866,22395.0
2024-10-21 10:10:00,101.31,101.47,101.3,101.47,34223.0,100.3064,100.4648,100.2965,100.4648,34223.0
2024-10-21 10:15:00,101.45,101.51,101.34,101.34,27515.0,100.445,100.5044,100.3361,100.3361,27515.0
2024-10-21 10:20:00,101.36,101.48,101.3,101.32,33934.0,100.3559,100.4747,100.2965,100.3163,33934.0
2024-10-21 10:25:00,101.3,101.3,100.92,100.95,50008.0,100.2965,100.2965,99.9202,99.9499,50008.0
2024-10-21 10:30:00,100.94,100.94,100.75,100.82,38597.0,99.94,99.94,99.7519,99.8212,38597.0
2024-10-21 10:35:00,100.81,101.11,100.75,101.08,20340.0,99.8113,100.1083,99.7519,100.0786,20340.0
2024-10-21 10:40:00,101.04,101.05,100.87,100.98,51059.0,100.039,100.0489,99.8707,99.9796,51059.0
2024-10-21 10:45:00,100.97,100.97,100.44,100.54,76583.0,99.9697,99.9697,99.445,99.544,76583.0
2024-10-21 10:50:00,100.51,100.66,100.45,100.52,23342.0,99.5143,99.6628,99.4549,99.5242,23342.0
2024-10-21 10:55:00,100.54,100.58,100.48,100.5,22303.0,99.544,99.5836,99.4846,99.5044,22303.0
2024-10-21 11:00:00,100.51,100.51,99.97,100.04,69396.0,99.5143,99.5143,98.9796,99.0489,69396.0
2024-10-21 11:05:00,100.01,100.03,99.58,99.7,73509.0,99.0192,99.039,98.5935,98.7123,73509.0
2024-10-21 11:10:00,99.67,99.9,99.67,99.75,51191.0,98.6826,98.9103,98.6826,98.7618,51191.0
2024-10-21 11:15:00,99.75,99.78,99.59,99.74,18813.0,98.7618,98.7915,98.6034,98.7519,18813.0
2024-10-21 11:20:00,99.72,99.74,99.45,99.47,46102.0,98.7321,98.7519,98.4648,98.4846,46102.0
2024-10-21 11:25:00,99.47,99.54,99.3,99.35,40783.0,98.4846,98.5539,98.3163,98.3658,40783.0
2024-10-21 11:30:00,99.35,99.39,99.23,99.35,36544.0,98.3658,98.4054,98.247,98.3658,36544.0
2024-10-21 11:35:00,99.35,99.52,99.28,99.51,51126.0,98.3658,98.5341,98.2965,98.5242,51126.0
2024-10-21 11:40:00,99.46,99.75,99.46,99.72,37121.0,98.4747,98.7618,98.4747,98.7321,37121.0
2024-10-21 11:45:00,99.73,99.8,99.66,99.79,31904.0,98.742,98.8113,98.6727,98.8014,31904.0
2024-10-21 11:50:00,99.82,100.03,99.82,99.83,18283.0,98.8311,99.039,98.8311,98.841,18283.0
2024-10-21 11:55:00,99.84,100.12,99.84,99.99,66548.0,98.8509,99.1282,98.8509,98.9994,66548.0
2024-10-21 12:00:00,99.97,99.99,99.75,99.81,33453.0,98.9796,98.9994,98.7618,98.8212,33453.0
2024-10-21 12:05:00,99.82,99.92,99.76,99.9,34035.0,98.8311,98.9301,98.7717,98.9103,34035.0
2024-10-21 12:10:00,99.93,99.95,99.64,99.69,13518.0,98.94,98.9598,98.6529,98.7024,13518.0
2024-10-21 12:15:00,99.73,99.76,99.6,99.76,6467.0,98.742,98.7717,98.6133,98.7717,6467.0
2024-10-21 12:20:00,99.77,99.79,99.63,99.79,11777.0,98.7816,98.8014,98.643,98.8014,11777.0
2024-10-21 12:25:00,99.83,99.9,99.66,99.8,22355.0,98.841,98.9103,98.6727,98.8113,22355.0
2024-10-21 12:30:00,99.79,99.88,99.72,99.88,3704.0,98.8014,98.8905,98.7321,98.8905,3704.0
2024-10-21 12:35:00,99.86,99.89,99.69,99.75,43957.0,98.8707,98.9004,98.7024,98.7618,43957.0
2024-10-21 12:40:00,99.73,99.82,99.72,99.74,15493.0,98.742,98.8311,98.7321,98.7519,15493.0
2024-10-21 12:45:00,99.75,99.75,99.63,99.74,16490.0,98.7618,98.7618,98.643,98.7519,16490.0
2024-10-21 12:50:00,99.76,100.05,99.76,100.01,27157.0,98.7717,99.0589,98.7717,99.0192,27157.0
2024-10-21 12:55:00,100.04,100.12,100.03,100.09,10024.0,99.0489,99.1282,99.039,99.0985,10024.0
2024-10-21 13:00:00,100.11,100.14,99.96,100.01,20316.0,99.1183,99.148,98.9697,99.0192,20316.0
2024-10-21 13:05:00,100.03,100.15,100.03,100.09,6909.0,99.039,99.1579,99.039,99.0985,6909.0
2024-10-21 13:10:00,100.09,100.1,100.0,100.03,12765.0,99.0985,99.1084,99.0093,99.039,12765.0
2024-10-21 13:15:00,100.02,100.02,99.74,99.9,16981.0,99.0291,99.0291,98.7519,98.9103,16981.0
2024-10-21 13:20:00,99.88,100.02,99.84,100.02,5445.0,98.8905,99.0291,98.8509,99.0291,5445.0
2024-10-21 13:25:00,100.0,100.04,99.9,99.9,6306.0,99.0093,99.0489,98.9103,98.9103,6306.0
2024-10-21 13:30:00,99.93,99.93,99.83,99.86,4702.0,98.94,98.94,98.841,98.8707,4702.0
2024-10-21 13:35:00,99.92,99.92,99.74,99.75,11653.0,98.9301,98.9301,98.7519,98.7618,11653.0
2024-10-21 13:40:00,99.76,99.84,99.74,99.76,10302.0,98.7717,98.8509,98.7519,98.7717,10302.0
2024-10-21 13:45:00,99.75,99.83,99.7,99.81,9953.0,98.7618,98.841,98.7123,98.8212,9953.0
2024-10-21 13:50:00,99.86,99.94,99.82,99.82,9110.0,98.8707,98.9499,98.8311,98.8311,9110.0
2024-10-21 13:55:00,99.83,99.83,99.7,99.76,17114.0,98.841,98.841,98.7123,98.7717,17114.0
2024-10-21 14:00:00,99.76,99.84,99.72,99.84,4099.0,98.7717,98.8509,98.7321,98.8509,4099.0
2024-10-21 14:05:00,99.76,99.83,99.63,99.65,24961.0,98.7717,98.841,98.643,98.6628,24961.0
2024-10-21 14:10:00,99.74,99.74,99.48,99.51,8848.0,98.7519,98.7519,98.4945,98.5242,8848.0
2024-10-21 14:15:00,99.49,99.71,99.49,99.7,23737.0,98.5044,98.7222,98.5044,98.7123,23737.0
2024-10-21 14:20:00,99.75,99.76,99.43,99.57,43408.0,98.7618,98.7717,98.445,98.5836,43408.0
2024-10-21 14:25:00,99.57,99.64,99.52,99.57,9533.0,98.5836,98.6529,98.5341,98.5836,9533.0
2024-10-21 14:30:00,99.58,99.58,99.45,99.54,16028.0,98.5935,98.5935,98.4648,98.5539,16028.0
2024-10-21 14:35:00,99.55,99.61,99.55,99.55,5466.0,98.5638,98.6232,98.5638,98.5638,5466.0
2024-10-21 14:40:00,99.56,99.57,99.38,99.4,13552.0,98.5737,98.5836,98.3955,98.4153,13552.0
2024-10-21 14:45:00,99.38,99.47,99.37,99.47,4299.0,98.3955,98.4846,98.3856,98.4846,4299.0
2024-10-21 14:50:00,99.43,99.47,99.38,99.42,10221.0,98.445,98.4846,98.3955,98.4351,10221.0
2024-10-21 14:55:00,99.4,99.44,99.36,99.39,9442.0,98.4153,98.4549,98.3757,98.4054,9442.0
2024-10-21 15:00:00,99.38,99.47,99.33,99.35,6701.0,98.3955,98.4846,98.346,98.3658,6701.0
2024-10-21 15:05:00,99.35,99.49,99.35,99.47,10498.0,98.3658,98.5044,98.3658,98.4846,10498.0
2024-10-21 15:10:00,99.46,99.79,99.46,99.71,19993.0,98.4747,98.8014,98.4747,98.7222,19993.0
2024-10-21 15:15:00,99.7,99.78,99.68,99.77,17500.0,98.7123,98.7915,98.6925,98.7816,17500.0
2024-10-21 15:20:00,99.78,99.78,99.64,99.72,12691.0,98.7915,98.7915,98.6529,98.7321,12691.0
2024-10-21 15:25:00,99.7,99.78,99.57,99.57,32616.0,98.7123,98.7915,98.5836,98.5836,32616.0
2024-10-21 15:30:00,99.55,99.55,99.33,99.43,12245.0,98.5638,98.5638,98.346,98.445,12245.0
2024-10-21 15:35:00,99.44,99.47,99.36,99.38,16235.0,98.4549,98.4846,98.3757,98.3955,16235.0
2024-10-21 15:40:00,99.38,99.5,99.37,99.44,13973.0,98.3955,98.5143,98.3856,98.4549,13973.0
2024-10-21 15:45:00,99.45,99.53,99.35,99.51,27759.0,98.4648,98.544,98.3658,98.5242,27759.0
2024-10-21 15:50:00,99.49,99.5,99.3,99.42,70128.0,98.5044,98.5143,98.3163,98.4351,70128.0
2024-10-21 15:55:00,99.42,99.7,99.37,99.7,107428.0,98.4351,98.7123,98.3856,98.7123,107428.0
2024-10-22 09:30:00,98.39,99.04,98.31,99.02,121313.0,97.4153,98.0589,97.3361,98.0391,121313.0
2024-10-22 09:35:00,99.02,99.05,98.43,98.72,47144.0,98.0391,98.0688,97.4549,97.742,47144.0
2024-10-22 09:40:00,98.66,98.72,98.27,98.28,22226.0,97.6826,97.742,97.2965,97.3064,22226.0
2024-10-22 09:45:00,98.27,98.65,98.27,98.61,66258.0,97.2965,97.6727,97.2965,97.6331,66258.0
2024-10-22 09:50:00,98.61,98.61,98.26,98.44,42524.0,97.6331,97.6331,97.2866,97.4648,42524.0
2024-10-22 09:55:00,98.5,98.5,98.19,98.37,65208.0,97.5242,97.5242,97.2173,97.3955,65208.0
2024-10-22 10:00:00,98.35,98.45,98.22,98.27,10242.0,97.3757,97.4747,97.247,97.2965,10242.0
2024-10-22 10:05:00,98.2,98.6,98.16,98.35,50458.0,97.2272,97.6232,97.1876,97.3757,50458.0
2024-10-22 10:10:00,98.38,98.64,98.38,98.51,37929.0,97.4054,97.6628,97.4054,97.5341,37929.0
2024-10-22 10:15:00,98.55,98.59,98.18,98.29,54436.0,97.5737,97.6133,97.2074,97.3163,54436.0
2024-10-22 10:20:00,98.33,98.43,98.25,98.4,20585.0,97.3559,97.4549,97.2767,97.4252,20585.0
2024-10-22 10:25:00,98.38,98.47,98.27,98.36,32963.0,97.4054,97.4945,97.2965,97.3856,32963.0
2024-10-22 10:30:00,98.3,98.35,98.1,98.17,36212.0,97.3262,97.3757,97.1282,97.1975,36212.0
2024-10-22 10:35:00,98.18,98.34,98.17,98.31,30337.0,97.2074,97.3658,97.1975,97.3361,30337.0
2024-10-22 10:40:00,98.29,98.53,98.28,98.45,26180.0,97.3163,97.5539,97.3064,97.4747,26180.0
2024-10-22 10:45:00,98.46,98.82,98.45,98.8,53530.0,97.4846,97.841,97.4747,97.8212,53530.0
2024-10-22 10:50:00,98.82,98.99,98.75,98.91,56593.0,97.841,98.0094,97.7717,97.9301,56593.0
2024-10-22 10:55:00,98.93,99.03,98.79,98.85,49275.0,97.9499,98.049,97.8113,97.8707,49275.0
2024-10-22 11:00:00,98.86,98.93,98.7,98.7,34612.0,97.8806,97.9499,97.7222,97.7222,34612.0
2024-10-22 11:05:00,98.69,98.89,98.68,98.89,24922.0,97.7123,97.9103,97.7024,97.9103,24922.0
2024-10-22 11:10:00,98.93,99.13,98.9,99.09,16801.0,97.9499,98.148,97.9202,98.1084,16801.0
2024-10-22 11:15:00,99.11,99.32,99.1,99.16,55701.0,98.1282,98.3361,98.1183,98.1777,55701.0
2024-10-22 11:20:00,99.14,99.17,99.02,99.03,19788.0,98.1579,98.1876,98.0391,98.049,19788.0
2024-10-22 11:25:00,99.0,99.04,98.71,99.03,82417.0,98.0193,98.0589,97.7321,98.049,82417.0
2024-10-22 11:30:00,99.04,99.16,99.04,99.12,30585.0,98.0589,98.1777,98.0589,98.1381,30585.0
2024-10-22 11:35:00,99.13,99.25,99.06,99.25,19596.0,98.148,98.2668,98.0787,98.2668,19596.0
2024-10-22 11:40:00,99.24,99.24,99.08,99.22,18563.0,98.2569,98.2569,98.0985,98.2371,18563.0
2024-10-22 11:45:00,99.21,99.28,99.09,99.1,23900.0,98.2272,98.2965,98.1084,98.1183,23900.0
2024-10-22 11:50:00,99.11,99.17,99.08,99.11,11728.0,98.1282,98.1876,98.0985,98.1282,11728.0
2024-10-22 11:55:00,99.11,99.14,99.06,99.06,7419.0,98.1282,98.1579,98.0787,98.0787,7419.0
2024-10-22 12:00:00,99.03,99.12,99.0,99.03,13805.0,98.049,98.1381,98.0193,98.049,13805.0
2024-10-22 12:05:00,99.05,99.06,98.93,98.95,31672.0,98.0688,98.0787,97.9499,97.9697,31672.0
2024-10-22 12:10:00,98.98,99.23,98.98,99.22,10988.0,97.9995,98.247,97.9995,98.2371,10988.0
2024-10-22 12:15:00,99.21,99.29,99.21,99.25,20113.0,98.2272,98.3064,98.2272,98.2668,20113.0
2024-10-22 12:20:00,99.24,99.3,99.22,99.22,19705.0,98.2569,98.3163,98.2371,98.2371,19705.0
2024-10-22 12:25:00,99.2,99.31,99.17,99.31,8363.0,98.2173,98.3262,98.1876,98.3262,8363.0
2024-10-22 12:30:00,99.34,99.5,99.33,99.46,14203.0,98.3559,98.5143,98.346,98.4747,14203.0
2024-10-22 12:35:00,99.5,99.52,99.36,99.42,11778.0,98.5143,98.5341,98.3757,98.4351,11778.0
2024-10-22 12:40:00,99.43,99.58,99.4,99.55,10236.0,98.445,98.5935,98.4153,98.5638,10236.0
2024-10-22 12:45:00,99.56,99.57,99.47,99.53,12465.0,98.5737,98.5836,98.4846,98.544,12465.0
2024-10-22 12:50:00,99.55,99.71,99.55,99.59,34358.0,98.5638,98.7222,98.5638,98.6034,34358.0
2024-10-22 12:55:00,99.59,99.62,99.52,99.56,17528.0,98.6034,98.6331,98.5341,98.5737,17528.0
2024-10-22 13:00:00,99.59,99.65,99.57,99.57,29009.0,98.6034,98.6628,98.5836,98.5836,29009.0
2024-10-22 13:05:00,99.58,99.59,99.47,99.48,10614.0,98.5935,98.6034,98.4846,98.4945,10614.0
2024-10-22 13:10:00,99.53,99.57,99.45,99.55,9482.0,98.544,98.5836,98.4648,98.5638,9482.0
2024-10-22 13:15:00,99.53,99.53,99.44,99.45,15049.0,98.544,98.544,98.4549,98.4648,15049.0
2024-10-22 13:20:00,99.43,99.48,99.41,99.41,3222.0,98.445,98.4945,98.4252,98.4252,3222.0
2024-10-22 13:25:00,99.42,99.53,99.42,99.53,16281.0,98.4351,98.544,98.4351,98.544,16281.0
2024-10-22 13:30:00,99.54,99.62,99.5,99.56,30705.0,98.5539,98.6331,98.5143,98.5737,30705.0
2024-10-22 13:35:00,99.62,99.77,99.62,99.7,13236.0,98.6331,98.7816,98.6331,98.7123,13236.0
2024-10-22 13:40:00,99.75,99.96,99.74,99.95,119774.0,98.7618,98.9697,98.7519,98.9598,119774.0
2024-10-22 13:45:00,99.98,100.07,99.97,100.03,34113.0,98.9895,99.0787,98.9796,99.039,34113.0
2024-10-22 13:50:00,100.04,100.08,99.98,100.06,33937.0,99.0489,99.0886,98.9895,99.0688,33937.0
2024-10-22 13:55:00,100.02,100.16,99.94,100.16,11128.0,99.0291,99.1678,98.9499,99.1678,11128.0
2024-10-22 14:00:00,100.13,100.37,100.12,100.3,12647.0,99.1381,99.3757,99.1282,99.3064,12647.0
2024-10-22 14:05:00,100.34,100.34,100.06,100.08,23105.0,99.346,99.346,99.0688,99.0886,23105.0
2024-10-22 14:10:00,100.06,100.12,99.94,99.96,20338.0,99.0688,99.1282,98.9499,98.9697,20338.0
2024-10-22 14:15:00,99.95,100.15,99.95,100.08,11435.0,98.9598,99.1579,98.9598,99.0886,11435.0
2024-10-22 14:20:00,100.09,100.09,100.0,100.01,6166.0,99.0985,99.0985,99.0093,99.0192,6166.0
2024-10-22 14:25:00,99.98,100.02,99.95,99.99,16216.0,98.9895,99.0291,98.9598,98.9994,16216.0
2024-10-22 14:30:00,99.96,99.97,99.91,99.92,9286.0,98.9697,98.9796,98.9202,98.9301,9286.0
2024-10-22 14:35:00,99.9,99.92,99.79,99.82,13949.0,98.9103,98.9301,98.8014,98.8311,13949.0
2024-10-22 14:40:00,99.81,99.83,99.75,99.77,8518.0,98.8212,98.841,98.7618,98.7816,8518.0
2024-10-22 14:45:00,99.79,99.83,99.75,99.78,5543.0,98.8014,98.841,98.7618,98.7915,5543.0
2024-10-22 14:50:00,99.78,99.82,99.71,99.76,18189.0,98.7915,98.8311,98.7222,98.7717,18189.0
2024-10-22 14:55:00,99.75,99.78,99.62,99.69,9745.0,98.7618,98.7915,98.6331,98.7024,9745.0
2024-10-22 15:00:00,99.65,99.72,99.61,99.71,4746.0,98.6628,98.7321,98.6232,98.7222,4746.0
2024-10-22 15:05:00,99.73,99.8,99.71,99.8,10001.0,98.742,98.8113,98.7222,98.8113,10001.0
2024-10-22 15:10:00,99.82,99.91,99.82,99.85,17658.0,98.8311,98.9202,98.8311,98.8608,17658.0
2024-10-22 15:15:00,99.84,99.95,99.84,99.94,17732.0,98.8509,98.9598,98.8509,98.9499,17732.0
2024-10-22 15:20:00,99.9,99.98,99.85,99.9,16019.0,98.9103,98.9895,98.8608,98.9103,16019.0
2024-10-22 15:25:00,99.9,99.93,99.85,99.88,16643.0,98.9103,98.94,98.8608,98.8905,16643.0
2024-10-22 15:30:00,99.92,99.97,99.88,99.97,27481.0,98.9301,98.9796,98.8905,98.9796,27481.0
2024-10-22 15:35:00,99.99,100.06,99.94,99.94,15576.0,98.9994,99.0688,98.9499,98.9499,15576.0
2024-10-22 15:40:00,99.94,100.01,99.93,99.98,19576.0,98.9499,99.0192,98.94,98.9895,19576.0
2024-10-22 15:45:00,99.96,100.1,99.92,100.03,22374.0,98.9697,99.1084,98.9301,99.039,22374.0
2024-10-22 15:50:00,100.02,100.06,99.89,99.91,73701.0,99.0291,99.0688,98.9004,98.9202,73701.0
2024-10-22 15:55:00,99.91,99.91,99.54,99.55,41571.0,98.9202,98.9202,98.5539,98.5638,41571.0
2024-10-23 09:30:00,97.98,98.05,97.45,97.91,96148.0,97.0094,97.0787,96.4846,96.9401,96148.0
2024-10-23 09:35:00,97.87,97.88,97.49,97.59,81615.0,96.9004,96.9103,96.5242,96.6232,81615.0
2024-10-23 09:40:00,97.61,97.71,97.43,97.68,46601.0,96.643,96.742,96.4648,96.7123,46601.0
2024-10-23 09:45:00,97.64,97.81,97.6,97.75,30383.0,96.6727,96.841,96.6331,96.7816,30383.0
2024-10-23 09:50:00,97.73,97.93,97.71,97.82,50607.0,96.7618,96.9599,96.742,96.8509,50607.0
2024-10-23 09:55:00,97.81,98.09,97.81,98.09,54758.0,96.841,97.1183,96.841,97.1183,54758.0
2024-10-23 10:00:00,98.09,98.47,98.05,98.33,122453.0,97.1183,97.4945,97.0787,97.3559,122453.0
2024-10-23 10:05:00,98.33,98.45,98.1,98.45,79231.0,97.3559,97.4747,97.1282,97.4747,79231.0
2024-10-23 10:10:00,98.35,98.35,98.02,98.02,49283.0,97.3757,97.3757,97.049,97.049,49283.0
2024-10-23 10:15:00,98.06,98.09,97.8,97.89,62544.0,97.0886,97.1183,96.8311,96.9202,62544.0
2024-10-23 10:20:00,97.84,97.92,97.7,97.88,35130.0,96.8707,96.95,96.7321,96.9103,35130.0
2024-10-23 10:25:00,97.81,98.18,97.77,98.06,52997.0,96.841,97.2074,96.8014,97.0886,52997.0
2024-10-23 10:30:00,98.08,98.08,97.83,97.95,49468.0,97.1084,97.1084,96.8608,96.9797,49468.0
2024-10-23 10:35:00,97.96,98.0,97.82,98.0,13872.0,96.9896,97.0292,96.8509,97.0292,13872.0
2024-10-23 10:40:00,98.06,98.17,98.02,98.14,15266.0,97.0886,97.1975,97.049,97.1678,15266.0
2024-10-23 10:45:00,98.17,98.25,97.88,97.94,69237.0,97.1975,97.2767,96.9103,96.9698,69237.0
2024-10-23 10:50:00,97.96,97.99,97.48,97.55,42719.0,96.9896,97.0193,96.5143,96.5836,42719.0
2024-10-23 10:55:00,97.61,97.76,97.6,97.71,31014.0,96.643,96.7915,96.6331,96.742,31014.0
2024-10-23 11:00:00,97.66,97.69,97.45,97.55,25282.0,96.6925,96.7222,96.4846,96.5836,25282.0
2024-10-23 11:05:00,97.56,97.56,97.37,97.4,18949.0,96.5935,96.5935,96.4054,96.4351,18949.0
2024-10-23 11:10:00,97.39,97.4,96.81,97.0,74649.0,96.4252,96.4351,95.8509,96.0391,74649.0
2024-10-23 11:15:00,97.0,97.0,96.85,96.91,25562.0,96.0391,96.0391,95.8906,95.95,25562.0
2024-10-23 11:20:00,96.88,97.13,96.85,96.99,21426.0,95.9203,96.1678,95.8906,96.0292,21426.0
2024-10-23 11:25:00,97.0,97.02,96.75,96.8,17494.0,96.0391,96.0589,95.7915,95.841,17494.0
2024-10-23 11:30:00,96.8,96.92,96.76,96.91,18375.0,95.841,95.9599,95.8014,95.95,18375.0
2024-10-23 11:35:00,96.93,97.2,96.93,97.16,39395.0,95.9698,96.2371,95.9698,96.1975,39395.0
2024-10-23 11:40:00,97.22,97.35,97.13,97.34,7450.0,96.2569,96.3856,96.1678,96.3757,7450.0
2024-10-23 11:45:00,97.35,97.41,97.26,97.35,10283.0,96.3856,96.445,96.2965,96.3856,10283.0
2024-10-23 11:50:00,97.33,97.46,97.3,97.42,27311.0,96.3658,96.4945,96.3361,96.4549,27311.0
2024-10-23 11:55:00,97.46,97.52,97.39,97.48,25272.0,96.4945,96.5539,96.4252,96.5143,25272.0
2024-10-23 12:00:00,97.46,97.55,97.18,97.24,11971.0,96.4945,96.5836,96.2173,96.2767,11971.0
2024-10-23 12:05:00,97.21,97.22,96.87,96.95,37649.0,96.247,96.2569,95.9104,95.9896,37649.0
2024-10-23 12:10:00,97.05,97.11,96.86,96.91,20543.0,96.0886,96.148,95.9005,95.95,20543.0
2024-10-23 12:15:00,96.89,97.11,96.86,97.04,20696.0,95.9302,96.148,95.9005,96.0787,20696.0
2024-10-23 12:20:00,97.07,97.14,96.96,96.96,48605.0,96.1084,96.1777,95.9995,95.9995,48605.0
2024-10-23 12:25:00,96.95,96.98,96.71,96.76,12893.0,95.9896,96.0193,95.7519,95.8014,12893.0
2024-10-23 12:30:00,96.75,96.82,96.5,96.81,41170.0,95.7915,95.8608,95.544,95.8509,41170.0
2024-10-23 12:35:00,96.82,96.9,96.76,96.76,15502.0,95.8608,95.9401,95.8014,95.8014,15502.0
2024-10-23 12:40:00,96.76,96.89,96.74,96.86,11434.0,95.8014,95.9302,95.7816,95.9005,11434.0
2024-10-23 12:45:00,96.87,97.13,96.86,97.13,5832.0,95.9104,96.1678,95.9005,96.1678,5832.0
2024-10-23 12:50:00,97.14,97.16,96.82,96.95,24764.0,96.1777,96.1975,95.8608,95.9896,24764.0
2024-10-23 12:55:00,96.94,96.96,96.81,96.86,6636.0,95.9797,95.9995,95.8509,95.9005,6636.0
2024-10-23 13:00:00,96.87,96.95,96.6,96.65,25502.0,95.9104,95.9896,95.643,95.6925,25502.0
2024-10-23 13:05:00,96.71,96.72,96.48,96.5,43840.0,95.7519,95.7618,95.5242,95.544,43840.0
2024-10-23 13:10:00,96.52,96.53,96.2,96.29,23853.0,95.5638,95.5737,95.247,95.3361,23853.0
2024-10-23 13:15:00,96.36,96.36,96.25,96.25,16071.0,95.4054,95.4054,95.2965,95.2965,16071.0
2024-10-23 13:20:00,96.29,96.41,96.23,96.28,18215.0,95.3361,95.4549,95.2767,95.3262,18215.0
2024-10-23 13:25:00,96.26,96.4,96.25,96.39,35012.0,95.3064,95.445,95.2965,95.4351,35012.0
2024-10-23 13:30:00,96.35,96.35,96.13,96.15,19953.0,95.3955,95.3955,95.1777,95.1975,19953.0
2024-10-23 13:35:00,96.13,96.2,96.05,96.12,24701.0,95.1777,95.247,95.0985,95.1678,24701.0
2024-10-23 13:40:00,96.12,96.27,96.11,96.2,21310.0,95.1678,95.3163,95.1579,95.247,21310.0
2024-10-23 13:45:00,96.2,96.31,96.19,96.26,11870.0,95.247,95.3559,95.2371,95.3064,11870.0
2024-10-23 13:50:00,96.28,96.29,96.04,96.04,22259.0,95.3262,95.3361,95.0886,95.0886,22259.0
2024-10-23 13:55:00,96.06,96.09,95.97,96.0,17006.0,95.1084,95.1381,95.0193,95.049,17006.0
2024-10-23 14:00:00,95.95,95.98,95.55,95.56,17281.0,94.9995,95.0292,94.6034,94.6133,17281.0
2024-10-23 14:05:00,95.56,95.68,95.5,95.68,25540.0,94.6133,94.7321,94.5539,94.7321,25540.0
2024-10-23 14:10:00,95.6,95.6,95.38,95.41,33323.0,94.6529,94.6529,94.4351,94.4648,33323.0
2024-10-23 14:15:00,95.42,95.44,95.15,95.22,24490.0,94.4747,94.4945,94.2074,94.2767,24490.0
2024-10-23 14:20:00,95.27,95.61,95.26,95.47,41950.0,94.3262,94.6628,94.3163,94.5242,41950.0
2024-10-23 14:25:00,95.44,95.64,95.44,95.57,13139.0,94.4945,94.6925,94.4945,94.6232,13139.0
2024-10-23 14:30:00,95.6,96.08,95.59,96.08,27193.0,94.6529,95.1282,94.643,95.1282,27193.0
2024-10-23 14:35:00,96.05,96.25,96.01,96.25,50848.0,95.0985,95.2965,95.0589,95.2965,50848.0
2024-10-23 14:40:00,96.23,96.52,96.23,96.48,49423.0,95.2767,95.5638,95.2767,95.5242,49423.0
2024-10-23 14:45:00,96.5,96.66,96.5,96.53,37627.0,95.544,95.7024,95.544,95.5737,37627.0
2024-10-23 14:50:00,96.54,96.59,96.37,96.47,48809.0,95.5836,95.6331,95.4153,95.5143,48809.0
2024-10-23 14:55:00,96.52,96.66,96.5,96.64,14452.0,95.5638,95.7024,95.544,95.6826,14452.0
2024-10-23 15:00:00,96.6,96.61,96.48,96.54,26065.0,95.643,95.6529,95.5242,95.5836,26065.0
2024-10-23 15:05:00,96.51,96.57,96.43,96.55,25611.0,95.5539,95.6133,95.4747,95.5935,25611.0
2024-10-23 15:10:00,96.6,96.62,96.52,96.56,23009.0,95.643,95.6628,95.5638,95.6034,23009.0
2024-10-23 15:15:00,96.56,96.74,96.52,96.73,20150.0,95.6034,95.7816,95.5638,95.7717,20150.0
2024-10-23 15:20:00,96.7,96.75,96.48,96.48,28477.0,95.742,95.7915,95.5242,95.5242,28477.0
2024-10-23 15:25:00,96.43,96.62,96.4,96.49,19186.0,95.4747,95.6628,95.445,95.5341,19186.0
2024-10-23 15:30:00,96.53,96.54,96.32,96.51,20032.0,95.5737,95.5836,95.3658,95.5539,20032.0
2024-10-23 15:35:00,96.55,96.65,96.5,96.6,23708.0,95.5935,95.6925,95.544,95.643,23708.0
2024-10-23 15:40:00,96.58,96.77,96.55,96.73,23600.0,95.6232,95.8113,95.5935,95.7717,23600.0
2024-10-23 15:45:00,96.73,96.8,96.61,96.63,33790.0,95.7717,95.841,95.6529,95.6727,33790.0
2024-10-23 15:50:00,96.65,96.74,96.55,96.68,44280.0,95.6925,95.7816,95.5935,95.7222,44280.0
2024-10-23 15:55:00,96.7,96.77,96.6,96.67,65244.0,95.742,95.8113,95.643,95.7123,65244.0
2024-10-24 09:30:00,96.07,96.3,95.89,96.02,104303.0,95.1183,95.346,94.9401,95.0688,104303.0
2024-10-24 09:35:00,96.04,96.04,95.67,95.84,49409.0,95.0886,95.0886,94.7222,94.8906,49409.0
2024-10-24 09:40:00,95.81,96.06,95.75,95.79,30475.0,94.8609,95.1084,94.8014,94.8411,30475.0
2024-10-24 09:45:00,95.75,95.92,95.47,95.85,50726.0,94.8014,94.9698,94.5242,94.9005,50726.0
2024-10-24 09:50:00,95.75,96.02,95.54,96.02,34981.0,94.8014,95.0688,94.5935,95.0688,34981.0
2024-10-24 09:55:00,96.05,96.11,95.92,96.03,13973.0,95.0985,95.1579,94.9698,95.0787,13973.0
2024-10-24 10:00:00,95.97,96.12,95.87,96.03,52470.0,95.0193,95.1678,94.9203,95.0787,52470.0
2024-10-24 10:05:00,96.03,96.09,95.84,96.07,23028.0,95.0787,95.1381,94.8906,95.1183,23028.0
2024-10-24 10:10:00,96.04,96.05,95.8,95.83,9854.0,95.0886,95.0985,94.851,94.8807,9854.0
2024-10-24 10:15:00,95.76,95.79,95.62,95.78,10463.0,94.8113,94.8411,94.6727,94.8312,10463.0
2024-10-24 10:20:00,95.75,96.01,95.75,96.0,6054.0,94.8014,95.0589,94.8014,95.049,6054.0
2024-10-24 10:25:00,96.05,96.06,95.93,95.97,7385.0,95.0985,95.1084,94.9797,95.0193,7385.0
2024-10-24 10:30:00,96.04,96.21,95.95,96.15,14615.0,95.0886,95.2569,94.9995,95.1975,14615.0
2024-10-24 10:35:00,96.15,96.21,96.02,96.07,12460.0,95.1975,95.2569,95.0688,95.1183,12460.0
2024-10-24 10:40:00,95.99,96.01,95.86,95.89,20784.0,95.0391,95.0589,94.9104,94.9401,20784.0
2024-10-24 10:45:00,95.91,95.91,95.59,95.69,35707.0,94.9599,94.9599,94.643,94.742,35707.0
2024-10-24 10:50:00,95.7,95.73,95.52,95.69,16008.0,94.7519,94.7816,94.5737,94.742,16008.0
2024-10-24 10:55:00,95.7,95.9,95.7,95.86,18361.0,94.7519,94.95,94.7519,94.9104,18361.0
2024-10-24 11:00:00,95.9,95.98,95.59,95.62,29446.0,94.95,95.0292,94.643,94.6727,29446.0
2024-10-24 11:05:00,95.58,95.61,95.48,95.61,12993.0,94.6331,94.6628,94.5341,94.6628,12993.0
2024-10-24 11:10:00,95.63,95.8,95.57,95.72,12210.0,94.6826,94.851,94.6232,94.7717,12210.0
2024-10-24 11:15:00,95.76,95.87,95.71,95.83,9724.0,94.8113,94.9203,94.7618,94.8807,9724.0
2024-10-24 11:20:00,95.85,95.85,95.5,95.55,17956.0,94.9005,94.9005,94.5539,94.6034,17956.0
2024-10-24 11:25:00,95.57,95.59,95.44,95.48,33413.0,94.6232,94.643,94.4945,94.5341,33413.0
2024-10-24 11:30:00,95.47,95.47,95.25,95.41,27009.0,94.5242,94.5242,94.3064,94.4648,27009.0
2024-10-24 11:35:00,95.39,95.43,95.28,95.29,13054.0,94.445,94.4846,94.3361,94.346,13054.0
2024-10-24 11:40:00,95.24,95.32,95.12,95.14,19200.0,94.2965,94.3757,94.1777,94.1975,19200.0
2024-10-24 11:45:00,95.14,95.19,94.68,94.75,58234.0,94.1975,94.247,93.742,93.8114,58234.0
2024-10-24 11:50:00,94.68,94.96,94.68,94.95,18979.0,93.742,94.0193,93.742,94.0094,18979.0
2024-10-24 11:55:00,95.0,95.17,95.0,95.05,14888.0,94.0589,94.2272,94.0589,94.1084,14888.0
2024-10-24 12:00:00,95.03,95.05,94.76,94.89,40433.0,94.0886,94.1084,93.8213,93.95,40433.0
2024-10-24 12:05:00,94.88,94.93,94.53,94.56,18771.0,93.9401,93.9896,93.5935,93.6232,18771.0
2024-10-24 12:10:00,94.68,94.69,94.46,94.52,12609.0,93.742,93.7519,93.5242,93.5836,12609.0
2024-10-24 12:15:00,94.55,94.58,94.44,94.58,15234.0,93.6133,93.643,93.5044,93.643,15234.0
2024-10-24 12:20:00,94.53,94.82,94.48,94.77,13730.0,93.5935,93.8807,93.544,93.8312,13730.0
2024-10-24 12:25:00,94.76,95.07,94.76,95.06,7586.0,93.8213,94.1282,93.8213,94.1183,7586.0
2024-10-24 12:30:00,95.06,95.33,95.02,95.33,27573.0,94.1183,94.3856,94.0787,94.3856,27573.0
2024-10-24 12:35:00,95.37,95.39,95.15,95.22,32674.0,94.4252,94.445,94.2074,94.2767,32674.0
2024-10-24 12:40:00,95.24,95.26,95.09,95.11,14596.0,94.2965,94.3163,94.148,94.1678,14596.0
2024-10-24 12:45:00,95.08,95.42,95.07,95.42,13217.0,94.1381,94.4747,94.1282,94.4747,13217.0
2024-10-24 12:50:00,95.43,95.49,95.25,95.36,12822.0,94.4846,94.544,94.3064,94.4153,12822.0
2024-10-24 12:55:00,95.34,95.42,95.34,95.39,5436.0,94.3955,94.4747,94.3955,94.445,5436.0
2024-10-24 13:00:00,95.39,95.52,95.35,95.5,3600.0,94.445,94.5737,94.4054,94.5539,3600.0
2024-10-24 13:05:00,95.49,95.55,95.39,95.43,15515.0,94.544,94.6034,94.445,94.4846,15515.0
2024-10-24 13:10:00,95.44,95.62,95.44,95.47,7100.0,94.4945,94.6727,94.4945,94.5242,7100.0
2024-10-24 13:15:00,95.49,95.53,95.35,95.51,21963.0,94.544,94.5836,94.4054,94.5638,21963.0
2024-10-24 13:20:00,95.51,95.63,95.51,95.59,6208.0,94.5638,94.6826,94.5638,94.643,6208.0
2024-10-24 13:25:00,95.6,95.71,95.53,95.71,6887.0,94.6529,94.7618,94.5836,94.7618,6887.0
2024-10-24 13:30:00,95.69,95.72,95.64,95.64,10747.0,94.742,94.7717,94.6925,94.6925,10747.0
2024-10-24 13:35:00,95.63,95.8,95.63,95.77,6229.0,94.6826,94.851,94.6826,94.8213,6229.0
2024-10-24 13:40:00,95.79,95.96,95.73,95.94,21502.0,94.8411,95.0094,94.7816,94.9896,21502.0
2024-10-24 13:45:00,95.94,95.96,95.58,95.62,22620.0,94.9896,95.0094,94.6331,94.6727,22620.0
2024-10-24 13:50:00,95.58,95.68,95.53,95.55,7870.0,94.6331,94.7321,94.5836,94.6034,7870.0
2024-10-24 13:55:00,95.56,95.63,95.36,95.39,8124.0,94.6133,94.6826,94.4153,94.445,8124.0
2024-10-24 14:00:00,95.34,95.37,95.19,95.34,27700.0,94.3955,94.4252,94.247,94.3955,27700.0
2024-10-24 14:05:00,95.39,95.47,95.38,95.46,12295.0,94.445,94.5242,94.4351,94.5143,12295.0
2024-10-24 14:10:00,95.48,95.69,95.43,95.69,5099.0,94.5341,94.742,94.4846,94.742,5099.0
2024-10-24 14:15:00,95.62,95.75,95.6,95.72,11343.0,94.6727,94.8014,94.6529,94.7717,11343.0
2024-10-24 14:20:00,95.66,95.77,95.6,95.6,12020.0,94.7123,94.8213,94.6529,94.6529,12020.0
2024-10-24 14:25:00,95.58,95.59,95.45,95.5,24111.0,94.6331,94.643,94.5044,94.5539,24111.0
2024-10-24 14:30:00,95.5,95.5,95.44,95.47,1900.0,94.5539,94.5539,94.4945,94.5242,1900.0
2024-10-24 14:35:00,95.46,95.47,95.35,95.35,3482.0,94.5143,94.5242,94.4054,94.4054,3482.0
2024-10-24 14:40:00,95.3,95.42,95.25,95.38,6983.0,94.3559,94.4747,94.3064,94.4351,6983.0
2024-10-24 14:45:00,95.37,95.38,95.28,95.28,5531.0,94.4252,94.4351,94.3361,94.3361,5531.0
2024-10-24 14:50:00,95.36,95.49,95.36,95.41,6675.0,94.4153,94.544,94.4153,94.4648,6675.0
2024-10-24 14:55:00,95.38,95.48,95.32,95.47,8738.0,94.4351,94.5341,94.3757,94.5242,8738.0
2024-10-24 15:00:00,95.47,95.47,95.26,95.27,16751.0,94.5242,94.5242,94.3163,94.3262,16751.0
2024-10-24 15:05:00,95.31,95.55,95.29,95.51,10750.0,94.3658,94.6034,94.346,94.5638,10750.0
2024-10-24 15:10:00,95.58,95.86,95.57,95.71,17034.0,94.6331,94.9104,94.6232,94.7618,17034.0
2024-10-24 15:15:00,95.63,95.7,95.6,95.7,5690.0,94.6826,94.7519,94.6529,94.7519,5690.0
2024-10-24 15:20:00,95.69,95.75,95.64,95.71,11511.0,94.742,94.8014,94.6925,94.7618,11511.0
2024-10-24 15:25:00,95.77,95.85,95.74,95.75,20347.0,94.8213,94.9005,94.7915,94.8014,20347.0
2024-10-24 15:30:00,95.76,95.94,95.65,95.83,17500.0,94.8113,94.9896,94.7024,94.8807,17500.0
2024-10-24 15:35:00,95.89,95.91,95.7,95.7,10074.0,94.9401,94.9599,94.7519,94.7519,10074.0
2024-10-24 15:40:00,95.72,95.8,95.69,95.79,9684.0,94.7717,94.851,94.742,94.8411,9684.0
2024-10-24 15:45:00,95.82,95.82,95.71,95.72,15821.0,94.8708,94.8708,94.7618,94.7717,15821.0
2024-10-24 15:50:00,95.73,95.82,95.69,95.75,13058.0,94.7816,94.8708,94.742,94.8014,13058.0
2024-10-24 15:55:00,95.77,95.8,95.61,95.72,45669.0,94.8213,94.851,94.6628,94.7717,45669.0
2024-10-25 09:30:00,96.74,97.08,96.57,96.68,78293.0,95.7816,96.1183,95.6133,95.7222,78293.0
2024-10-25 09:35:00,96.68,96.69,96.34,96.47,50267.0,95.7222,95.7321,95.3856,95.5143,50267.0
2024-10-25 09:40:00,96.42,96.63,96.38,96.39,29609.0,95.4648,95.6727,95.4252,95.4351,29609.0
2024-10-25 09:45:00,96.5,96.84,96.49,96.74,44854.0,95.544,95.8807,95.5341,95.7816,44854.0
2024-10-25 09:50:00,96.74,96.88,96.53,96.54,18430.0,95.7816,95.9203,95.5737,95.5836,18430.0
2024-10-25 09:55:00,96.6,96.61,96.35,96.61,19361.0,95.643,95.6529,95.3955,95.6529,19361.0
2024-10-25 10:00:00,96.61,96.91,96.6,96.76,19362.0,95.6529,95.95,95.643,95.8014,19362.0
2024-10-25 10:05:00,96.82,97.11,96.79,97.02,29569.0,95.8608,96.148,95.8311,96.0589,29569.0
2024-10-25 10:10:00,97.04,97.06,96.84,96.87,21618.0,96.0787,96.0985,95.8807,95.9104,21618.0
2024-10-25 10:15:00,96.8,96.94,96.7,96.87,24712.0,95.841,95.9797,95.742,95.9104,24712.0
2024-10-25 10:20:00,96.87,96.96,96.72,96.95,6245.0,95.9104,95.9995,95.7618,95.9896,6245.0
2024-10-25 10:25:00,96.91,97.01,96.81,96.86,43057.0,95.95,96.049,95.8509,95.9005,43057.0
2024-10-25 10:30:00,96.79,96.81,96.64,96.75,22598.0,95.8311,95.8509,95.6826,95.7915,22598.0
2024-10-25 10:35:00,96.73,96.77,96.63,96.73,18641.0,95.7717,95.8113,95.6727,95.7717,18641.0
2024-10-25 10:40:00,96.75,96.82,96.46,96.5,17651.0,95.7915,95.8608,95.5044,95.544,17651.0
2024-10-25 10:45:00,96.55,96.58,96.25,96.41,24440.0,95.5935,95.6232,95.2965,95.4549,24440.0
2024-10-25 10:50:00,96.43,96.63,96.41,96.63,8423.0,95.4747,95.6727,95.4549,95.6727,8423.0
2024-10-25 10:55:00,96.54,96.54,96.31,96.31,14750.0,95.5836,95.5836,95.3559,95.3559,14750.0
2024-10-25 11:00:00,96.33,96.45,96.15,96.15,6622.0,95.3757,95.4945,95.1975,95.1975,6622.0
2024-10-25 11:05:00,96.2,96.26,96.17,96.22,11477.0,95.247,95.3064,95.2173,95.2668,11477.0
2024-10-25 11:10:00,96.23,96.27,95.85,95.85,20707.0,95.2767,95.3163,94.9005,94.9005,20707.0
2024-10-25 11:15:00,95.86,95.88,95.62,95.62,19748.0,94.9104,94.9302,94.6727,94.6727,19748.0
2024-10-25 11:20:00,95.62,95.79,95.59,95.59,40442.0,94.6727,94.8411,94.643,94.643,40442.0
2024-10-25 11:25:00,95.57,95.62,95.21,95.35,35908.0,94.6232,94.6727,94.2668,94.4054,35908.0
2024-10-25 11:30:00,95.36,95.48,95.36,95.36,18052.0,94.4153,94.5341,94.4153,94.4153,18052.0
2024-10-25 11:35:00,95.39,95.4,95.12,95.12,60312.0,94.445,94.4549,94.1777,94.1777,60312.0
2024-10-25 11:40:00,95.12,95.13,94.91,95.1,24396.0,94.1777,94.1876,93.9698,94.1579,24396.0
2024-10-25 11:45:00,95.14,95.34,95.13,95.3,24067.0,94.1975,94.3955,94.1876,94.3559,24067.0
2024-10-25 11:50:00,95.28,95.29,94.96,94.97,21907.0,94.3361,94.346,94.0193,94.0292,21907.0
2024-10-25 11:55:00,94.95,95.22,94.92,95.18,9538.0,94.0094,94.2767,93.9797,94.2371,9538.0
2024-10-25 12:00:00,95.09,95.1,94.86,94.86,16997.0,94.148,94.1579,93.9203,93.9203,16997.0
2024-10-25 12:05:00,94.86,95.03,94.86,95.03,10909.0,93.9203,94.0886,93.9203,94.0886,10909.0
2024-10-25 12:10:00,95.01,95.19,94.99,95.09,16160.0,94.0688,94.247,94.049,94.148,16160.0
2024-10-25 12:15:00,95.08,95.17,95.0,95.17,7724.0,94.1381,94.2272,94.0589,94.2272,7724.0
2024-10-25 12:20:00,95.15,95.36,95.12,95.36,33061.0,94.2074,94.4153,94.1777,94.4153,33061.0
2024-10-25 12:25:00,95.3,95.47,95.29,95.47,7920.0,94.3559,94.5242,94.346,94.5242,7920.0
2024-10-25 12:30:00,95.44,95.49,95.18,95.19,11177.0,94.4945,94.544,94.2371,94.247,11177.0
2024-10-25 12:35:00,95.16,95.29,95.08,95.08,25280.0,94.2173,94.346,94.1381,94.1381,25280.0
2024-10-25 12:40:00,95.1,95.32,95.1,95.28,10959.0,94.1579,94.3757,94.1579,94.3361,10959.0
2024-10-25 12:45:00,95.26,95.28,95.14,95.15,21170.0,94.3163,94.3361,94.1975,94.2074,21170.0
2024-10-25 12:50:00,95.14,95.24,95.09,95.24,5293.0,94.1975,94.2965,94.148,94.2965,5293.0
2024-10-25 12:55:00,95.24,95.24,95.09,95.13,1947.0,94.2965,94.2965,94.148,94.1876,1947.0
2024-10-25 13:00:00,95.13,95.13,94.96,95.04,8917.0,94.1876,94.1876,94.0193,94.0985,8917.0
2024-10-25 13:05:00,95.04,95.06,94.9,95.02,7838.0,94.0985,94.1183,93.9599,94.0787,7838.0
2024-10-25 13:10:00,95.02,95.04,94.53,94.58,21655.0,94.0787,94.0985,93.5935,93.643,21655.0
2024-10-25 13:15:00,94.58,94.59,94.4,94.4,30919.0,93.643,93.6529,93.4648,93.4648,30919.0
2024-10-25 13:20:00,94.38,94.4,94.05,94.4,21574.0,93.445,93.4648,93.1183,93.4648,21574.0
2024-10-25 13:25:00,94.38,94.42,94.28,94.32,8647.0,93.445,93.4846,93.346,93.3856,8647.0
2024-10-25 13:30:00,94.3,94.3,94.01,94.01,11133.0,93.3658,93.3658,93.0787,93.0787,11133.0
2024-10-25 13:35:00,94.0,94.04,93.89,93.92,21292.0,93.0688,93.1084,92.9599,92.9896,21292.0
2024-10-25 13:40:00,93.91,93.91,93.42,93.47,37157.0,92.9797,92.9797,92.4945,92.544,37157.0
2024-10-25 13:45:00,93.45,94.02,93.44,93.98,19761.0,92.5242,93.0886,92.5143,93.049,19761.0
2024-10-25 13:50:00,93.99,94.19,93.94,94.08,13363.0,93.0589,93.2569,93.0094,93.148,13363.0
2024-10-25 13:55:00,94.05,94.05,93.72,93.78,13411.0,93.1183,93.1183,92.7916,92.851,13411.0
2024-10-25 14:00:00,93.81,93.87,93.42,93.83,20779.0,92.8807,92.9401,92.4945,92.9005,20779.0
2024-10-25 14:05:00,93.75,93.75,93.47,93.55,19642.0,92.8213,92.8213,92.544,92.6232,19642.0
2024-10-25 14:10:00,93.51,93.68,93.37,93.58,21283.0,92.5836,92.752,92.445,92.6529,21283.0
2024-10-25 14:15:00,93.6,93.81,93.54,93.79,20051.0,92.6727,92.8807,92.6133,92.8609,20051.0
2024-10-25 14:20:00,93.78,93.95,93.72,93.86,10463.0,92.851,93.0193,92.7916,92.9302,10463.0
2024-10-25 14:25:00,93.8,94.25,93.8,94.12,46629.0,92.8708,93.3163,92.8708,93.1876,46629.0
2024-10-25 14:30:00,94.11,94.13,93.96,94.06,15717.0,93.1777,93.1975,93.0292,93.1282,15717.0
2024-10-25 14:35:00,94.08,94.23,94.03,94.21,11126.0,93.148,93.2965,93.0985,93.2767,11126.0
2024-10-25 14:40:00,94.18,94.18,94.06,94.17,11430.0,93.247,93.247,93.1282,93.2371,11430.0
2024-10-25 14:45:00,94.14,94.45,94.14,94.43,24307.0,93.2074,93.5143,93.2074,93.4945,24307.0
2024-10-25 14:50:00,94.43,94.43,94.25,94.3,11415.0,93.4945,93.4945,93.3163,93.3658,11415.0
2024-10-25 14:55:00,94.34,94.37,94.2,94.37,9342.0,93.4054,93.4351,93.2668,93.4351,9342.0
2024-10-25 15:00:00,94.35,94.44,94.29,94.37,6607.0,93.4153,93.5044,93.3559,93.4351,6607.0
2024-10-25 15:05:00,94.33,94.39,94.14,94.19,13435.0,93.3955,93.4549,93.2074,93.2569,13435.0
2024-10-25 15:10:00,94.2,94.27,93.79,93.92,12987.0,93.2668,93.3361,92.8609,92.9896,12987.0
2024-10-25 15:15:00,93.92,94.21,93.92,94.15,11113.0,92.9896,93.2767,92.9896,93.2173,11113.0
2024-10-25 15:20:00,94.09,94.14,93.85,93.85,7068.0,93.1579,93.2074,92.9203,92.9203,7068.0
2024-10-25 15:25:00,93.94,94.05,93.87,94.02,19527.0,93.0094,93.1183,92.9401,93.0886,19527.0
2024-10-25 15:30:00,94.02,94.04,93.83,93.89,22351.0,93.0886,93.1084,92.9005,92.9599,22351.0
2024-10-25 15:35:00,93.89,94.04,93.84,93.94,9829.0,92.9599,93.1084,92.9104,93.0094,9829.0
2024-10-25 15:40:00,93.95,93.95,93.82,93.87,12776.0,93.0193,93.0193,92.8906,92.9401,12776.0
2024-10-25 15:45:00,93.88,94.01,93.84,93.89,9972.0,92.95,93.0787,92.9104,92.9599,9972.0
2024-10-25 15:50:00,93.89,94.0,93.76,93.79,46081.0,92.9599,93.0688,92.8312,92.8609,46081.0
2024-10-25 15:55:00,93.79,93.94,93.63,93.85,131578.0,92.8609,93.0094,92.7025,92.9203,131578.0
2024-10-28 09:30:00,95.4,95.86,95.19,95.75,160798.0,94.4549,94.9104,94.247,94.8014,160798.0
2024-10-28 09:35:00,95.76,95.87,95.62,95.75,67369.0,94.8113,94.9203,94.6727,94.8014,67369.0
2024-10-28 09:40:00,95.77,96.16,95.76,95.99,65339.0,94.8213,95.2074,94.8113,95.0391,65339.0
2024-10-28 09:45:00,96.01,96.13,95.82,96.02,34006.0,95.0589,95.1777,94.8708,95.0688,34006.0
2024-10-28 09:50:00,96.04,96.1,95.85,96.04,30093.0,95.0886,95.148,94.9005,95.0886,30093.0
2024-10-28 09:55:00,95.99,96.05,95.6,95.61,25418.0,95.0391,95.0985,94.6529,94.6628,25418.0
2024-10-28 10:00:00,95.66,95.67,95.25,95.33,44465.0,94.7123,94.7222,94.3064,94.3856,44465.0
2024-10-28 10:05:00,95.37,95.55,95.3,95.51,17301.0,94.4252,94.6034,94.3559,94.5638,17301.0
2024-10-28 10:10:00,95.53,95.69,95.43,95.47,52952.0,94.5836,94.742,94.4846,94.5242,52952.0
2024-10-28 10:15:00,95.59,95.66,95.49,95.63,17029.0,94.643,94.7123,94.544,94.6826,17029.0
2024-10-28 10:20:00,95.61,95.99,95.54,95.92,23574.0,94.6628,95.0391,94.5935,94.9698,23574.0
2024-10-28 10:25:00,95.89,96.12,95.88,96.07,13913.0,94.9401,95.1678,94.9302,95.1183,13913.0
2024-10-28 10:30:00,96.08,96.13,95.84,95.89,19847.0,95.1282,95.1777,94.8906,94.9401,19847.0
2024-10-28 10:35:00,95.91,95.98,95.79,95.79,6081.0,94.9599,95.0292,94.8411,94.8411,6081.0
2024-10-28 10:40:00,95.86,95.93,95.8,95.93,58310.0,94.9104,94.9797,94.851,94.9797,58310.0
2024-10-28 10:45:00,95.93,96.05,95.92,96.03,4205.0,94.9797,95.0985,94.9698,95.0787,4205.0
2024-10-28 10:50:00,96.04,96.21,96.02,96.08,218665.0,95.0886,95.2569,95.0688,95.1282,218665.0
2024-10-28 10:55:00,96.08,96.13,95.88,95.92,41128.0,95.1282,95.1777,94.9302,94.9698,41128.0
2024-10-28 11:00:00,95.95,95.95,95.77,95.84,55060.0,94.9995,94.9995,94.8213,94.8906,55060.0
2024-10-28 11:05:00,95.84,96.02,95.78,95.92,14820.0,94.8906,95.0688,94.8312,94.9698,14820.0
2024-10-28 11:10:00,95.96,96.23,95.96,96.21,7399.0,95.0094,95.2767,95.0094,95.2569,7399.0
2024-10-28 11:15:00,96.17,96.24,95.98,95.99,14733.0,95.2173,95.2866,95.0292,95.0391,14733.0
2024-10-28 11:20:00,95.95,96.04,95.95,95.95,4674.0,94.9995,95.0886,94.9995,94.9995,4674.0
2024-10-28 11:25:00,95.94,96.0,95.81,95.86,24896.0,94.9896,95.049,94.8609,94.9104,24896.0
2024-10-28 11:30:00,95.81,95.81,95.57,95.61,22800.0,94.8609,94.8609,94.6232,94.6628,22800.0
2024-10-28 11:35:00,95.52,95.81,95.52,95.7,27287.0,94.5737,94.8609,94.5737,94.7519,27287.0
2024-10-28 11:40:00,95.65,95.65,95.47,95.53,18218.0,94.7024,94.7024,94.5242,94.5836,18218.0
2024-10-28 11:45:00,95.5,95.61,95.5,95.54,10086.0,94.5539,94.6628,94.5539,94.5935,10086.0
2024-10-28 11:50:00,95.59,95.7,95.45,95.45,9774.0,94.643,94.7519,94.5044,94.5044,9774.0
2024-10-28 11:55:00,95.45,95.56,95.4,95.4,14414.0,94.5044,94.6133,94.4549,94.4549,14414.0
2024-10-28 12:00:00,95.36,95.4,95.26,95.26,4432.0,94.4153,94.4549,94.3163,94.3163,4432.0
2024-10-28 12:05:00,95.25,95.46,95.25,95.43,4040.0,94.3064,94.5143,94.3064,94.4846,4040.0
2024-10-28 12:10:00,95.45,95.69,95.45,95.69,22189.0,94.5044,94.742,94.5044,94.742,22189.0
2024-10-28 12:15:00,95.65,95.83,95.65,95.77,4612.0,94.7024,94.8807,94.7024,94.8213,4612.0
2024-10-28 12:20:00,95.76,95.78,95.61,95.62,10731.0,94.8113,94.8312,94.6628,94.6727,10731.0
2024-10-28 12:25:00,95.7,95.84,95.7,95.77,10696.0,94.7519,94.8906,94.7519,94.8213,10696.0
2024-10-28 12:30:00,95.82,95.92,95.81,95.81,4591.0,94.8708,94.9698,94.8609,94.8609,4591.0
2024-10-28 12:35:00,95.68,95.72,95.48,95.63,16262.0,94.7321,94.7717,94.5341,94.6826,16262.0
2024-10-28 12:40:00,95.59,95.93,95.57,95.93,25559.0,94.643,94.9797,94.6232,94.9797,25559.0
2024-10-28 12:45:00,95.92,95.92,95.57,95.62,17909.0,94.9698,94.9698,94.6232,94.6727,17909.0
2024-10-28 12:50:00,95.73,95.74,95.68,95.71,5652.0,94.7816,94.7915,94.7321,94.7618,5652.0
2024-10-28 12:55:00,95.71,95.72,95.57,95.57,3371.0,94.7618,94.7717,94.6232,94.6232,3371.0
2024-10-28 13:00:00,95.69,95.69,95.55,95.56,5082.0,94.742,94.742,94.6034,94.6133,5082.0
2024-10-28 13:05:00,95.59,95.75,95.48,95.72,7944.0,94.643,94.8014,94.5341,94.7717,7944.0
2024-10-28 13:10:00,95.71,95.71,95.48,95.49,8800.0,94.7618,94.7618,94.5341,94.544,8800.0
2024-10-28 13:15:00,95.48,95.68,95.48,95.68,6143.0,94.5341,94.7321,94.5341,94.7321,6143.0
2024-10-28 13:20:00,95.74,95.88,95.74,95.84,8915.0,94.7915,94.9302,94.7915,94.8906,8915.0
2024-10-28 13:25:00,95.84,95.86,95.75,95.76,2457.0,94.8906,94.9104,94.8014,94.8113,2457.0
2024-10-28 13:30:00,95.8,95.98,95.8,95.98,5627.0,94.851,95.0292,94.851,95.0292,5627.0
2024-10-28 13:35:00,95.97,95.98,95.85,95.87,14519.0,95.0193,95.0292,94.9005,94.9203,14519.0
2024-10-28 13:40:00,95.89,95.98,95.84,95.96,4624.0,94.9401,95.0292,94.8906,95.0094,4624.0
2024-10-28 13:45:00,95.97,96.0,95.9,95.92,2710.0,95.0193,95.049,94.95,94.9698,2710.0
2024-10-28 13:50:00,95.9,95.98,95.87,95.96,4411.0,94.95,95.0292,94.9203,95.0094,4411.0
2024-10-28 13:55:00,95.97,96.04,95.96,96.0,2637.0,95.0193,95.0886,95.0094,95.049,2637.0
2024-10-28 14:00:00,95.97,95.97,95.77,95.88,8295.0,95.0193,95.0193,94.8213,94.9302,8295.0
2024-10-28 14:05:00,95.84,96.02,95.83,95.99,1996.0,94.8906,95.0688,94.8807,95.0391,1996.0
2024-10-28 14:10:00,95.94,96.0,95.9,95.92,4250.0,94.9896,95.049,94.95,94.9698,4250.0
2024-10-28 14:15:00,95.93,95.95,95.89,95.95,4387.0,94.9797,94.9995,94.9401,94.9995,4387.0
2024-10-28 14:20:00,95.97,95.97,95.74,95.74,4527.0,95.0193,95.0193,94.7915,94.7915,4527.0
2024-10-28 14:25:00,95.8,95.91,95.8,95.82,2000.0,94.851,94.9599,94.851,94.8708,2000.0
2024-10-28 14:30:00,95.85,95.85,95.78,95.78,6495.0,94.9005,94.9005,94.8312,94.8312,6495.0
2024-10-28 14:35:00,95.82,95.84,95.73,95.84,13680.0,94.8708,94.8906,94.7816,94.8906,13680.0
2024-10-28 14:40:00,95.91,95.93,95.78,95.78,1400.0,94.9599,94.9797,94.8312,94.8312,1400.0
2024-10-28 14:45:00,95.79,95.88,95.75,95.88,2200.0,94.8411,94.9302,94.8014,94.9302,2200.0
2024-10-28 14:50:00,95.97,96.13,95.96,96.06,16320.0,95.0193,95.1777,95.0094,95.1084,16320.0
2024-10-28 14:55:00,96.06,96.07,95.81,95.81,21005.0,95.1084,95.1183,94.8609,94.8609,21005.0
2024-10-28 15:00:00,95.78,95.97,95.65,95.94,11979.0,94.8312,95.0193,94.7024,94.9896,11979.0
2024-10-28 15:05:00,95.92,95.95,95.86,95.86,700.0,94.9698,94.9995,94.9104,94.9104,700.0
2024-10-28 15:10:00,95.81,95.86,95.78,95.86,11871.0,94.8609,94.9104,94.8312,94.9104,11871.0
2024-10-28 15:15:00,95.77,95.84,95.77,95.77,4775.0,94.8213,94.8906,94.8213,94.8213,4775.0
2024-10-28 15:20:00,95.82,95.95,95.82,95.95,4412.0,94.8708,94.9995,94.8708,94.9995,4412.0
2024-10-28 15:25:00,95.95,96.01,95.94,95.98,7530.0,94.9995,95.0589,94.9896,95.0292,7530.0
2024-10-28 15:30:00,95.99,96.12,95.97,96.1,4232.0,95.0391,95.1678,95.0193,95.148,4232.0
2024-10-28 15:35:00,96.08,96.1,95.97,95.99,10789.0,95.1282,95.148,95.0193,95.0391,10789.0
2024-10-28 15:40:00,96.04,96.1,96.0,96.0,21677.0,95.0886,95.148,95.049,95.049,21677.0
2024-10-28 15:45:00,96.04,96.05,95.91,95.91,9474.0,95.0886,95.0985,94.9599,94.9599,9474.0
2024-10-28 15:50:00,95.91,95.92,95.76,95.82,17737.0,94.9599,94.9698,94.8113,94.8708,17737.0
2024-10-28 15:55:00,95.8,95.81,95.62,95.72,31341.0,94.851,94.8609,94.6727,94.7717,31341.0
2024-10-29 09:30:00,94.46,94.82,94.15,94.54,149210.0,93.5242,93.8807,93.2173,93.6034,149210.0
2024-10-29 09:35:00,94.58,94.58,94.2,94.3,54139.0,93.643,93.643,93.2668,93.3658,54139.0
2024-10-29 09:40:00,94.26,94.53,94.26,94.44,48845.0,93.3262,93.5935,93.3262,93.5044,48845.0
2024-10-29 09:45:00,94.43,94.77,94.38,94.61,55987.0,93.4945,93.8312,93.445,93.6727,55987.0
2024-10-29 09:50:00,94.66,95.05,94.66,95.04,30242.0,93.7222,94.1084,93.7222,94.0985,30242.0
2024-10-29 09:55:00,95.11,95.24,94.9,95.04,31144.0,94.1678,94.2965,93.9599,94.0985,31144.0
2024-10-29 10:00:00,95.02,95.46,94.85,95.36,70457.0,94.0787,94.5143,93.9104,94.4153,70457.0
2024-10-29 10:05:00,95.37,95.58,95.29,95.57,32413.0,94.4252,94.6331,94.346,94.6232,32413.0
2024-10-29 10:10:00,95.53,95.75,95.48,95.5,30529.0,94.5836,94.8014,94.5341,94.5539,30529.0
2024-10-29 10:15:00,95.5,95.77,95.5,95.72,20052.0,94.5539,94.8213,94.5539,94.7717,20052.0
2024-10-29 10:20:00,95.65,96.26,95.56,96.25,40777.0,94.7024,95.3064,94.6133,95.2965,40777.0
2024-10-29 10:25:00,96.22,96.33,95.59,95.61,55713.0,95.2668,95.3757,94.643,94.6628,55713.0
2024-10-29 10:30:00,95.67,95.73,95.48,95.73,13427.0,94.7222,94.7816,94.5341,94.7816,13427.0
2024-10-29 10:35:00,95.74,95.86,95.56,95.86,9905.0,94.7915,94.9104,94.6133,94.9104,9905.0
2024-10-29 10:40:00,95.71,95.9,95.7,95.88,15846.0,94.7618,94.95,94.7519,94.9302,15846.0
2024-10-29 10:45:00,95.8,95.84,95.58,95.67,6942.0,94.851,94.8906,94.6331,94.7222,6942.0
2024-10-29 10:50:00,95.74,95.79,95.67,95.67,9196.0,94.7915,94.8411,94.7222,94.7222,9196.0
2024-10-29 10:55:00,95.66,95.76,95.58,95.67,19719.0,94.7123,94.8113,94.6331,94.7222,19719.0
2024-10-29 11:00:00,95.69,95.71,95.48,95.64,14795.0,94.742,94.7618,94.5341,94.6925,14795.0
2024-10-29 11:05:00,95.51,95.51,95.07,95.17,16928.0,94.5638,94.5638,94.1282,94.2272,16928.0
2024-10-29 11:10:00,95.09,95.31,95.0,95.29,18274.0,94.148,94.3658,94.0589,94.346,18274.0
2024-10-29 11:15:00,95.27,95.36,95.1,95.1,15432.0,94.3262,94.4153,94.1579,94.1579,15432.0
2024-10-29 11:20:00,95.12,95.25,94.98,95.09,8900.0,94.1777,94.3064,94.0391,94.148,8900.0
2024-10-29 11:25:00,95.05,95.09,94.98,95.08,7215.0,94.1084,94.148,94.0391,94.1381,7215.0
2024-10-29 11:30:00,95.13,95.31,95.12,95.16,9030.0,94.1876,94.3658,94.1777,94.2173,9030.0
2024-10-29 11:35:00,95.12,95.43,95.06,95.42,10359.0,94.1777,94.4846,94.1183,94.4747,10359.0
2024-10-29 11:40:00,95.39,95.43,95.31,95.41,9877.0,94.445,94.4846,94.3658,94.4648,9877.0
2024-10-29 11:45:00,95.44,95.46,95.33,95.37,5121.0,94.4945,94.5143,94.3856,94.4252,5121.0
2024-10-29 11:50:00,95.26,95.26,94.94,95.02,13657.0,94.3163,94.3163,93.9995,94.0787,13657.0
2024-10-29 11:55:00,95.11,95.14,95.0,95.14,2000.0,94.1678,94.1975,94.0589,94.1975,2000.0
2024-10-29 12:00:00,95.11,95.34,95.11,95.21,6504.0,94.1678,94.3955,94.1678,94.2668,6504.0
2024-10-29 12:05:00,95.18,95.28,95.18,95.28,5307.0,94.2371,94.3361,94.2371,94.3361,5307.0
2024-10-29 12:10:00,95.33,95.43,95.32,95.43,10466.0,94.3856,94.4846,94.3757,94.4846,10466.0
2024-10-29 12:15:00,95.4,95.41,95.2,95.2,7507.0,94.4549,94.4648,94.2569,94.2569,7507.0
2024-10-29 12:20:00,95.18,95.25,95.15,95.25,4308.0,94.2371,94.3064,94.2074,94.3064,4308.0
2024-10-29 12:25:00,95.25,95.26,95.16,95.16,3400.0,94.3064,94.3163,94.2173,94.2173,3400.0
2024-10-29 12:30:00,95.01,95.01,94.82,94.82,5417.0,94.0688,94.0688,93.8807,93.8807,5417.0
2024-10-29 12:35:00,94.89,94.96,94.75,94.88,9939.0,93.95,94.0193,93.8114,93.9401,9939.0
2024-10-29 12:40:00,94.89,94.99,94.85,94.88,4600.0,93.95,94.049,93.9104,93.9401,4600.0
2024-10-29 12:45:00,94.9,95.08,94.9,95.02,8290.0,93.9599,94.1381,93.9599,94.0787,8290.0
2024-10-29 12:50:00,95.03,95.33,95.02,95.33,6785.0,94.0886,94.3856,94.0787,94.3856,6785.0
2024-10-29 12:55:00,95.3,95.32,95.22,95.32,4744.0,94.3559,94.3757,94.2767,94.3757,4744.0
2024-10-29 13:00:00,95.34,95.61,95.34,95.46,19125.0,94.3955,94.6628,94.3955,94.5143,19125.0
2024-10-29 13:05:00,95.41,95.44,95.31,95.32,10727.0,94.4648,94.4945,94.3658,94.3757,10727.0
2024-10-29 13:10:00,95.32,95.4,95.22,95.4,4708.0,94.3757,94.4549,94.2767,94.4549,4708.0
2024-10-29 13:15:00,95.36,95.39,95.27,95.28,2528.0,94.4153,94.445,94.3262,94.3361,2528.0
2024-10-29 13:20:00,95.28,95.28,95.07,95.09,2809.0,94.3361,94.3361,94.1282,94.148,2809.0
2024-10-29 13:25:00,95.09,95.1,94.98,95.09,5795.0,94.148,94.1579,94.0391,94.148,5795.0
2024-10-29 13:30:00,95.1,95.13,94.95,95.02,4839.0,94.1579,94.1876,94.0094,94.0787,4839.0
2024-10-29 13:35:00,95.01,95.02,94.9,94.94,6428.0,94.0688,94.0787,93.9599,93.9995,6428.0
2024-10-29 13:40:00,94.93,94.93,94.8,94.9,6154.0,93.9896,93.9896,93.8609,93.9599,6154.0
2024-10-29 13:45:00,94.9,95.01,94.9,94.97,3370.0,93.9599,94.0688,93.9599,94.0292,3370.0
2024-10-29 13:50:00,94.98,95.13,94.94,95.09,5868.0,94.0391,94.1876,93.9995,94.148,5868.0
2024-10-29 13:55:00,95.07,95.12,94.99,95.11,8146.0,94.1282,94.1777,94.049,94.1678,8146.0
2024-10-29 14:00:00,95.15,95.23,95.15,95.16,3430.0,94.2074,94.2866,94.2074,94.2173,3430.0
2024-10-29 14:05:00,95.16,95.21,95.08,95.16,5841.0,94.2173,94.2668,94.1381,94.2173,5841.0
2024-10-29 14:10:00,95.13,95.15,95.03,95.03,4917.0,94.1876,94.2074,94.0886,94.0886,4917.0
2024-10-29 14:15:00,95.0,95.07,94.94,95.07,5649.0,94.0589,94.1282,93.9995,94.1282,5649.0
2024-10-29 14:20:00,95.08,95.12,95.0,95.04,16205.0,94.1381,94.1777,94.0589,94.0985,16205.0
2024-10-29 14:25:00,95.01,95.16,95.0,95.16,14300.0,94.0688,94.2173,94.0589,94.2173,14300.0
2024-10-29 14:30:00,95.15,95.27,95.15,95.2,7881.0,94.2074,94.3262,94.2074,94.2569,7881.0
2024-10-29 14:35:00,95.15,95.28,95.15,95.26,16422.0,94.2074,94.3361,94.2074,94.3163,16422.0
2024-10-29 14:40:00,95.22,95.38,95.2,95.22,14520.0,94.2767,94.4351,94.2569,94.2767,14520.0
2024-10-29 14:45:00,95.21,95.28,95.14,95.19,4904.0,94.2668,94.3361,94.1975,94.247,4904.0
2024-10-29 14:50:00,95.12,95.13,95.03,95.08,1752.0,94.1777,94.1876,94.0886,94.1381,1752.0
2024-10-29 14:55:00,95.08,95.17,95.05,95.17,3756.0,94.1381,94.2272,94.1084,94.2272,3756.0
2024-10-29 15:00:00,95.18,95.18,95.08,95.1,6222.0,94.2371,94.2371,94.1381,94.1579,6222.0
2024-10-29 15:05:00,95.09,95.09,94.99,95.09,14632.0,94.148,94.148,94.049,94.148,14632.0
2024-10-29 15:10:00,95.12,95.12,95.02,95.02,8011.0,94.1777,94.1777,94.0787,94.0787,8011.0
2024-10-29 15:15:00,94.97,95.09,94.97,95.05,4528.0,94.0292,94.148,94.0292,94.1084,4528.0
2024-10-29 15:20:00,95.05,95.07,94.97,94.99,3950.0,94.1084,94.1282,94.0292,94.049,3950.0
2024-10-29 15:25:00,95.03,95.15,95.03,95.13,10711.0,94.0886,94.2074,94.0886,94.1876,10711.0
2024-10-29 15:30:00,95.14,95.15,95.03,95.04,8100.0,94.1975,94.2074,94.0886,94.0985,8100.0
2024-10-29 15:35:00,95.06,95.08,94.93,94.99,12071.0,94.1183,94.1381,93.9896,94.049,12071.0
2024-10-29 15:40:00,94.95,94.96,94.86,94.89,5961.0,94.0094,94.0193,93.9203,93.95,5961.0
2024-10-29 15:45:00,94.86,94.88,94.83,94.83,3854.0,93.9203,93.9401,93.8906,93.8906,3854.0
2024-10-29 15:50:00,94.82,94.83,94.58,94.61,35091.0,93.8807,93.8906,93.643,93.6727,35091.0
2024-10-29 15:55:00,94.62,94.69,94.54,94.68,30802.0,93.6826,93.7519,93.6034,93.742,30802.0
2024-10-30 09:30:00,94.31,94.41,93.9,94.34,162909.0,93.3757,93.4747,92.9698,93.4054,162909.0
2024-10-30 09:35:00,94.32,94.6,94.23,94.47,65041.0,93.3856,93.6628,93.2965,93.5341,65041.0
2024-10-30 09:40:00,94.52,94.55,94.19,94.43,60310.0,93.5836,93.6133,93.2569,93.4945,60310.0
2024-10-30 09:45:00,94.37,94.64,94.23,94.64,34155.0,93.4351,93.7024,93.2965,93.7024,34155.0
2024-10-30 09:50:00,94.66,95.17,94.59,95.09,64968.0,93.7222,94.2272,93.6529,94.148,64968.0
2024-10-30 09:55:00,95.1,95.42,95.1,95.42,69965.0,94.1579,94.4747,94.1579,94.4747,69965.0
2024-10-30 10:00:00,95.38,95.6,95.33,95.57,61588.0,94.4351,94.6529,94.3856,94.6232,61588.0
2024-10-30 10:05:00,95.56,95.59,95.4,95.53,33405.0,94.6133,94.643,94.4549,94.5836,33405.0
2024-10-30 10:10:00,95.56,95.81,95.34,95.8,23662.0,94.6133,94.8609,94.3955,94.851,23662.0
2024-10-30 10:15:00,95.79,95.89,95.68,95.75,30718.0,94.8411,94.9401,94.7321,94.8014,30718.0
2024-10-30 10:20:00,95.74,95.79,95.49,95.53,34545.0,94.7915,94.8411,94.544,94.5836,34545.0
2024-10-30 10:25:00,95.53,95.61,95.46,95.56,20863.0,94.5836,94.6628,94.5143,94.6133,20863.0
2024-10-30 10:30:00,95.54,95.65,95.38,95.65,31244.0,94.5935,94.7024,94.4351,94.7024,31244.0
2024-10-30 10:35:00,95.65,95.76,95.59,95.65,23729.0,94.7024,94.8113,94.643,94.7024,23729.0
2024-10-30 10:40:00,95.71,95.74,95.48,95.61,14152.0,94.7618,94.7915,94.5341,94.6628,14152.0
2024-10-30 10:45:00,95.54,95.6,95.46,95.56,16946.0,94.5935,94.6529,94.5143,94.6133,16946.0
2024-10-30 10:50:00,95.47,95.56,95.28,95.41,19300.0,94.5242,94.6133,94.3361,94.4648,19300.0
2024-10-30 10:55:00,95.42,95.59,95.29,95.47,10801.0,94.4747,94.643,94.346,94.5242,10801.0
2024-10-30 11:00:00,95.47,95.51,95.36,95.43,16272.0,94.5242,94.5638,94.4153,94.4846,16272.0
2024-10-30 11:05:00,95.36,95.39,95.28,95.39,2514.0,94.4153,94.445,94.3361,94.445,2514.0
2024-10-30 11:10:00,95.37,95.51,95.25,95.46,8920.0,94.4252,94.5638,94.3064,94.5143,8920.0
2024-10-30 11:15:00,95.37,95.61,95.35,95.61,16470.0,94.4252,94.6628,94.4054,94.6628,16470.0
2024-10-30 11:20:00,95.62,95.62,95.36,95.37,16000.0,94.6727,94.6727,94.4153,94.4252,16000.0
2024-10-30 11:25:00,95.33,95.51,95.27,95.46,20462.0,94.3856,94.5638,94.3262,94.5143,20462.0
2024-10-30 11:30:00,95.44,95.61,95.41,95.61,6518.0,94.4945,94.6628,94.4648,94.6628,6518.0
2024-10-30 11:35:00,95.6,95.8,95.6,95.8,30291.0,94.6529,94.851,94.6529,94.851,30291.0
2024-10-30 11:40:00,95.89,96.06,95.81,95.86,27519.0,94.9401,95.1084,94.8609,94.9104,27519.0
2024-10-30 11:45:00,95.87,95.88,95.79,95.86,8743.0,94.9203,94.9302,94.8411,94.9104,8743.0
2024-10-30 11:50:00,95.89,95.97,95.76,95.96,20016.0,94.9401,95.0193,94.8113,95.0094,20016.0
2024-10-30 11:55:00,95.94,95.99,95.87,95.88,22798.0,94.9896,95.0391,94.9203,94.9302,22798.0
2024-10-30 12:00:00,95.88,95.99,95.85,95.9,7004.0,94.9302,95.0391,94.9005,94.95,7004.0
2024-10-30 12:05:00,95.87,95.9,95.77,95.78,12633.0,94.9203,94.95,94.8213,94.8312,12633.0
2024-10-30 12:10:00,95.71,95.81,95.66,95.66,9518.0,94.7618,94.8609,94.7123,94.7123,9518.0
2024-10-30 12:15:00,95.7,95.7,95.48,95.56,7681.0,94.7519,94.7519,94.5341,94.6133,7681.0
2024-10-30 12:20:00,95.55,95.61,95.54,95.57,2301.0,94.6034,94.6628,94.5935,94.6232,2301.0
2024-10-30 12:25:00,95.53,95.58,95.49,95.58,9494.0,94.5836,94.6331,94.544,94.6331,9494.0
2024-10-30 12:30:00,95.58,95.58,95.38,95.52,19522.0,94.6331,94.6331,94.4351,94.5737,19522.0
2024-10-30 12:35:00,95.5,95.51,95.37,95.47,3250.0,94.5539,94.5638,94.4252,94.5242,3250.0
2024-10-30 12:40:00,95.44,95.44,95.32,95.33,6154.0,94.4945,94.4945,94.3757,94.3856,6154.0
2024-10-30 12:45:00,95.34,95.39,95.27,95.33,10732.0,94.3955,94.445,94.3262,94.3856,10732.0
2024-10-30 12:50:00,95.34,95.34,95.19,95.19,6546.0,94.3955,94.3955,94.247,94.247,6546.0
2024-10-30 12:55:00,95.17,95.17,95.09,95.13,5043.0,94.2272,94.2272,94.148,94.1876,5043.0
2024-10-30 13:00:00,95.02,95.17,94.98,95.16,15392.0,94.0787,94.2272,94.0391,94.2173,15392.0
2024-10-30 13:05:00,95.17,95.27,95.17,95.22,10215.0,94.2272,94.3262,94.2272,94.2767,10215.0
2024-10-30 13:10:00,95.18,95.31,95.15,95.3,16788.0,94.2371,94.3658,94.2074,94.3559,16788.0
2024-10-30 13:15:00,95.27,95.32,95.27,95.31,6623.0,94.3262,94.3757,94.3262,94.3658,6623.0
2024-10-30 13:20:00,95.32,95.35,95.24,95.24,8325.0,94.3757,94.4054,94.2965,94.2965,8325.0
2024-10-30 13:25:00,95.29,95.31,95.04,95.09,15522.0,94.346,94.3658,94.0985,94.148,15522.0
2024-10-30 13:30:00,95.0,95.03,94.7,94.75,15117.0,94.0589,94.0886,93.7619,93.8114,15117.0
2024-10-30 13:35:00,94.73,94.84,94.66,94.74,16058.0,93.7916,93.9005,93.7222,93.8015,16058.0
2024-10-30 13:40:00,94.68,94.8,94.57,94.8,4415.0,93.742,93.8609,93.6331,93.8609,4415.0
2024-10-30 13:45:00,94.69,94.85,94.69,94.83,2775.0,93.7519,93.9104,93.7519,93.8906,2775.0
2024-10-30 13:50:00,94.84,94.84,94.6,94.74,27316.0,93.9005,93.9005,93.6628,93.8015,27316.0
2024-10-30 13:55:00,94.76,94.76,94.68,94.68,1312.0,93.8213,93.8213,93.742,93.742,1312.0
2024-10-30 14:00:00,94.7,94.87,94.69,94.86,7124.0,93.7619,93.9302,93.7519,93.9203,7124.0
2024-10-30 14:05:00,94.84,95.16,94.84,95.11,22044.0,93.9005,94.2173,93.9005,94.1678,22044.0
2024-10-30 14:10:00,95.13,95.17,95.03,95.14,5749.0,94.1876,94.2272,94.0886,94.1975,5749.0
2024-10-30 14:15:00,95.11,95.13,94.98,94.98,8775.0,94.1678,94.1876,94.0391,94.0391,8775.0
2024-10-30 14:20:00,94.98,95.12,94.95,94.95,25665.0,94.0391,94.1777,94.0094,94.0094,25665.0
2024-10-30 14:25:00,94.93,94.95,94.78,94.78,18649.0,93.9896,94.0094,93.8411,93.8411,18649.0
2024-10-30 14:30:00,94.75,94.85,94.72,94.72,10906.0,93.8114,93.9104,93.7817,93.7817,10906.0
2024-10-30 14:35:00,94.72,94.88,94.71,94.71,23283.0,93.7817,93.9401,93.7718,93.7718,23283.0
2024-10-30 14:40:00,94.77,94.78,94.73,94.73,2300.0,93.8312,93.8411,93.7916,93.7916,2300.0
2024-10-30 14:45:00,94.72,94.74,94.65,94.71,6267.0,93.7817,93.8015,93.7123,93.7718,6267.0
2024-10-30 14:50:00,94.66,94.82,94.66,94.79,4950.0,93.7222,93.8807,93.7222,93.851,4950.0
2024-10-30 14:55:00,94.81,94.88,94.77,94.84,4587.0,93.8708,93.9401,93.8312,93.9005,4587.0
2024-10-30 15:00:00,94.79,94.79,94.47,94.48,24944.0,93.851,93.851,93.5341,93.544,24944.0
2024-10-30 15:05:00,94.48,94.55,94.3,94.55,22628.0,93.544,93.6133,93.3658,93.6133,22628.0
2024-10-30 15:10:00,94.54,94.63,94.53,94.56,10297.0,93.6034,93.6925,93.5935,93.6232,10297.0
2024-10-30 15:15:00,94.56,94.56,94.27,94.3,8592.0,93.6232,93.6232,93.3361,93.3658,8592.0
2024-10-30 15:20:00,94.4,94.47,94.36,94.47,9298.0,93.4648,93.5341,93.4252,93.5341,9298.0
2024-10-30 15:25:00,94.45,94.52,94.45,94.45,15490.0,93.5143,93.5836,93.5143,93.5143,15490.0
2024-10-30 15:30:00,94.44,94.52,94.4,94.4,19211.0,93.5044,93.5836,93.4648,93.4648,19211.0
2024-10-30 15:35:00,94.42,94.44,94.14,94.36,11789.0,93.4846,93.5044,93.2074,93.4252,11789.0
2024-10-30 15:40:00,94.39,94.44,94.25,94.25,6925.0,93.4549,93.5044,93.3163,93.3163,6925.0
2024-10-30 15:45:00,94.27,94.27,94.07,94.17,9280.0,93.3361,93.3361,93.1381,93.2371,9280.0
2024-10-30 15:50:00,94.16,94.27,94.06,94.24,32291.0,93.2272,93.3361,93.1282,93.3064,32291.0
2024-10-30 15:55:00,94.24,94.28,93.92,94.14,97957.0,93.3064,93.346,92.9896,93.2074,97957.0
2024-10-31 09:30:00,92.41,92.65,92.17,92.46,78152.0,91.4945,91.7322,91.2569,91.544,78152.0
2024-10-31 09:35:00,92.5,92.79,92.42,92.74,57549.0,91.5836,91.8708,91.5044,91.8213,57549.0
2024-10-31 09:40:00,92.64,92.81,92.61,92.78,19950.0,91.7223,91.8906,91.6926,91.8609,19950.0
2024-10-31 09:45:00,92.71,92.71,91.96,92.0,60732.0,91.7916,91.7916,91.049,91.0886,60732.0
2024-10-31 09:50:00,92.02,92.32,92.01,92.19,24478.0,91.1084,91.4054,91.0985,91.2767,24478.0
2024-10-31 09:55:00,92.23,92.78,92.19,92.78,38941.0,91.3163,91.8609,91.2767,91.8609,38941.0
2024-10-31 10:00:00,92.7,92.83,92.55,92.55,36646.0,91.7817,91.9104,91.6331,91.6331,36646.0
2024-10-31 10:05:00,92.5,92.51,92.04,92.2,40831.0,91.5836,91.5935,91.1282,91.2866,40831.0
2024-10-31 10:10:00,92.22,92.26,91.93,92.02,42344.0,91.3064,91.346,91.0193,91.1084,42344.0
2024-10-31 10:15:00,92.02,92.57,92.02,92.55,59458.0,91.1084,91.653,91.1084,91.6331,59458.0
2024-10-31 10:20:00,92.46,92.53,92.24,92.28,41449.0,91.544,91.6133,91.3262,91.3658,41449.0
2024-10-31 10:25:00,92.32,92.36,91.84,91.9,47063.0,91.4054,91.445,90.9302,90.9896,47063.0
2024-10-31 10:30:00,91.89,92.14,91.86,92.05,38207.0,90.9797,91.2272,90.95,91.1381,38207.0
2024-10-31 10:35:00,92.04,92.06,91.88,91.88,30881.0,91.1282,91.148,90.9698,90.9698,30881.0
2024-10-31 10:40:00,91.81,91.88,91.67,91.71,8873.0,90.9005,90.9698,90.7619,90.8015,8873.0
2024-10-31 10:45:00,91.75,91.75,91.51,91.57,21441.0,90.8411,90.8411,90.6035,90.6629,21441.0
2024-10-31 10:50:00,91.53,91.65,91.45,91.45,14250.0,90.6233,90.7421,90.544,90.544,14250.0
2024-10-31 10:55:00,91.45,91.5,91.32,91.37,31168.0,90.544,90.5936,90.4153,90.4648,31168.0
2024-10-31 11:00:00,91.36,91.38,90.96,91.04,45340.0,90.4549,90.4747,90.0589,90.1381,45340.0
2024-10-31 11:05:00,91.0,91.31,90.92,91.14,36836.0,90.0985,90.4054,90.0193,90.2371,36836.0
2024-10-31 11:10:00,91.22,91.22,91.01,91.15,11430.0,90.3163,90.3163,90.1084,90.247,11430.0
2024-10-31 11:15:00,91.08,91.4,91.08,91.33,33931.0,90.1777,90.4945,90.1777,90.4252,33931.0
2024-10-31 11:20:00,91.42,91.66,91.38,91.63,7321.0,90.5143,90.752,90.4747,90.7223,7321.0
2024-10-31 11:25:00,91.59,91.59,91.3,91.38,25724.0,90.6827,90.6827,90.3955,90.4747,25724.0
2024-10-31 11:30:00,91.46,91.58,91.42,91.54,9436.0,90.5539,90.6728,90.5143,90.6332,9436.0
2024-10-31 11:35:00,91.53,91.56,91.47,91.51,12134.0,90.6233,90.653,90.5638,90.6035,12134.0
2024-10-31 11:40:00,91.5,91.6,91.38,91.59,19760.0,90.5936,90.6926,90.4747,90.6827,19760.0
2024-10-31 11:45:00,91.56,91.6,91.52,91.57,5463.0,90.653,90.6926,90.6134,90.6629,5463.0
2024-10-31 11:50:00,91.64,91.64,91.42,91.47,4042.0,90.7322,90.7322,90.5143,90.5638,4042.0
2024-10-31 11:55:00,91.48,91.75,91.47,91.75,11975.0,90.5737,90.8411,90.5638,90.8411,11975.0
2024-10-31 12:00:00,91.75,91.81,91.63,91.66,5856.0,90.8411,90.9005,90.7223,90.752,5856.0
2024-10-31 12:05:00,91.82,91.87,91.76,91.8,13097.0,90.9104,90.9599,90.851,90.8906,13097.0
2024-10-31 12:10:00,91.81,92.0,91.8,92.0,26341.0,90.9005,91.0886,90.8906,91.0886,26341.0
2024-10-31 12:15:00,92.02,92.02,91.92,92.01,11947.0,91.1084,91.1084,91.0094,91.0985,11947.0
2024-10-31 12:20:00,92.02,92.17,91.95,91.95,10211.0,91.1084,91.2569,91.0391,91.0391,10211.0
2024-10-31 12:25:00,91.95,92.04,91.86,91.99,4786.0,91.0391,91.1282,90.95,91.0787,4786.0
2024-10-31 12:30:00,91.99,92.1,91.99,92.03,4759.0,91.0787,91.1876,91.0787,91.1183,4759.0
2024-10-31 12:35:00,91.99,92.03,91.94,91.96,2477.0,91.0787,91.1183,91.0292,91.049,2477.0
2024-10-31 12:40:00,92.07,92.21,92.01,92.21,7302.0,91.1579,91.2965,91.0985,91.2965,7302.0
2024-10-31 12:45:00,92.25,92.3,92.17,92.25,7760.0,91.3361,91.3856,91.2569,91.3361,7760.0
2024-10-31 12:50:00,92.26,92.32,92.25,92.3,10362.0,91.346,91.4054,91.3361,91.3856,10362.0
2024-10-31 12:55:00,92.33,92.34,92.18,92.31,10217.0,91.4153,91.4252,91.2668,91.3955,10217.0
2024-10-31 13:00:00,92.36,92.6,92.36,92.48,9679.0,91.445,91.6827,91.445,91.5638,9679.0
2024-10-31 13:05:00,92.52,92.62,92.45,92.6,6669.0,91.6034,91.7025,91.5341,91.6827,6669.0
2024-10-31 13:10:00,92.63,92.67,92.48,92.51,22552.0,91.7124,91.752,91.5638,91.5935,22552.0
2024-10-31 13:15:00,92.5,92.59,92.5,92.56,13913.0,91.5836,91.6728,91.5836,91.6431,13913.0
2024-10-31 13:20:00,92.6,92.73,92.53,92.7,7994.0,91.6827,91.8114,91.6133,91.7817,7994.0
2024-10-31 13:25:00,92.71,92.79,92.59,92.61,24652.0,91.7916,91.8708,91.6728,91.6926,24652.0
2024-10-31 13:30:00,92.56,92.61,92.36,92.39,14694.0,91.6431,91.6926,91.445,91.4747,14694.0
2024-10-31 13:35:00,92.4,92.46,92.38,92.41,4050.0,91.4846,91.544,91.4648,91.4945,4050.0
2024-10-31 13:40:00,92.33,92.34,92.19,92.19,5236.0,91.4153,91.4252,91.2767,91.2767,5236.0
2024-10-31 13:45:00,92.17,92.23,92.01,92.2,14409.0,91.2569,91.3163,91.0985,91.2866,14409.0
2024-10-31 13:50:00,92.23,92.28,92.04,92.04,11310.0,91.3163,91.3658,91.1282,91.1282,11310.0
2024-10-31 13:55:00,92.02,92.12,92.01,92.1,7293.0,91.1084,91.2074,91.0985,91.1876,7293.0
2024-10-31 14:00:00,92.14,92.14,91.89,91.94,6500.0,91.2272,91.2272,90.9797,91.0292,6500.0
2024-10-31 14:05:00,92.02,92.08,91.96,91.97,13833.0,91.1084,91.1678,91.049,91.0589,13833.0
2024-10-31 14:10:00,92.08,92.13,92.02,92.1,9585.0,91.1678,91.2173,91.1084,91.1876,9585.0
2024-10-31 14:15:00,92.1,92.12,92.01,92.05,4446.0,91.1876,91.2074,91.0985,91.1381,4446.0
2024-10-31 14:20:00,92.08,92.27,92.07,92.24,12548.0,91.1678,91.3559,91.1579,91.3262,12548.0
2024-10-31 14:25:00,92.25,92.37,92.19,92.36,14028.0,91.3361,91.4549,91.2767,91.445,14028.0
2024-10-31 14:30:00,92.35,92.44,91.95,92.14,37974.0,91.4351,91.5242,91.0391,91.2272,37974.0
2024-10-31 14:35:00,92.15,92.19,92.0,92.1,4940.0,91.2371,91.2767,91.0886,91.1876,4940.0
2024-10-31 14:40:00,92.16,92.34,92.16,92.34,2992.0,91.247,91.4252,91.247,91.4252,2992.0
2024-10-31 14:45:00,92.36,92.41,92.22,92.22,4815.0,91.445,91.4945,91.3064,91.3064,4815.0
2024-10-31 14:50:00,92.28,92.4,92.27,92.4,5969.0,91.3658,91.4846,91.3559,91.4846,5969.0
2024-10-31 14:55:00,92.42,92.56,92.42,92.5,6500.0,91.5044,91.6431,91.5044,91.5836,6500.0
2024-10-31 15:00:00,92.5,92.59,92.41,92.41,14967.0,91.5836,91.6728,91.4945,91.4945,14967.0
2024-10-31 15:05:00,92.44,92.6,92.44,92.54,7336.0,91.5242,91.6827,91.5242,91.6232,7336.0
2024-10-31 15:10:00,92.53,92.54,92.31,92.35,6302.0,91.6133,91.6232,91.3955,91.4351,6302.0
2024-10-31 15:15:00,92.39,92.43,92.2,92.39,4195.0,91.4747,91.5143,91.2866,91.4747,4195.0
2024-10-31 15:20:00,92.49,92.65,92.45,92.49,10314.0,91.5737,91.7322,91.5341,91.5737,10314.0
2024-10-31 15:25:00,92.53,92.53,92.37,92.42,4867.0,91.6133,91.6133,91.4549,91.5044,4867.0
2024-10-31 15:30:00,92.43,92.44,92.03,92.03,16845.0,91.5143,91.5242,91.1183,91.1183,16845.0
2024-10-31 15:35:00,92.0,92.17,92.0,92.04,13630.0,91.0886,91.2569,91.0886,91.1282,13630.0
2024-10-31 15:40:00,92.01,92.28,91.95,92.22,11882.0,91.0985,91.3658,91.0391,91.3064,11882.0
2024-10-31 15:45:00,92.24,92.63,92.24,92.57,14374.0,91.3262,91.7124,91.3262,91.653,14374.0
2024-10-31 15:50:00,92.58,92.7,91.93,91.98,49186.0,91.6629,91.7817,91.0193,91.0688,49186.0
2024-10-31 15:55:00,91.96,92.03,91.27,91.38,97152.0,91.049,91.1183,90.3658,90.4747,97152.0
2024-11-01 09:30:00,92.59,93.09,92.38,93.04,100156.0,91.6728,92.1678,91.4648,92.1183,100156.0
2024-11-01 09:35:00,92.98,93.55,92.96,93.54,67208.0,92.0589,92.6232,92.0391,92.6133,67208.0
2024-11-01 09:40:00,93.49,93.51,93.26,93.3,56421.0,92.5638,92.5836,92.3361,92.3757,56421.0
2024-11-01 09:45:00,93.34,93.51,93.27,93.49,34050.0,92.4153,92.5836,92.346,92.5638,34050.0
2024-11-01 09:50:00,93.55,93.55,93.28,93.42,44348.0,92.6232,92.6232,92.3559,92.4945,44348.0
2024-11-01 09:55:00,93.42,93.43,93.18,93.29,34270.0,92.4945,92.5044,92.2569,92.3658,34270.0
2024-11-01 10:00:00,93.36,93.4,93.12,93.32,34991.0,92.4351,92.4747,92.1975,92.3955,34991.0
2024-11-01 10:05:00,93.36,93.89,93.36,93.89,29070.0,92.4351,92.9599,92.4351,92.9599,29070.0
2024-11-01 10:10:00,93.88,94.04,93.75,93.97,45350.0,92.95,93.1084,92.8213,93.0391,45350.0
2024-11-01 10:15:00,93.93,94.15,93.9,94.15,35043.0,92.9995,93.2173,92.9698,93.2173,35043.0
2024-11-01 10:20:00,94.17,94.37,94.15,94.31,39832.0,93.2371,93.4351,93.2173,93.3757,39832.0
2024-11-01 10:25:00,94.3,94.58,94.28,94.55,62193.0,93.3658,93.643,93.346,93.6133,62193.0
2024-11-01 10:30:00,94.69,94.7,94.34,94.41,20715.0,93.7519,93.7619,93.4054,93.4747,20715.0
2024-11-01 10:35:00,94.42,94.54,94.26,94.37,17392.0,93.4846,93.6034,93.3262,93.4351,17392.0
2024-11-01 10:40:00,94.36,94.37,93.82,93.96,36732.0,93.4252,93.4351,92.8906,93.0292,36732.0
2024-11-01 10:45:00,93.97,94.02,93.61,93.99,37502.0,93.0391,93.0886,92.6826,93.0589,37502.0
2024-11-01 10:50:00,94.04,94.04,93.71,93.84,28182.0,93.1084,93.1084,92.7817,92.9104,28182.0
2024-11-01 10:55:00,93.86,94.34,93.86,94.25,21285.0,92.9302,93.4054,92.9302,93.3163,21285.0
2024-11-01 11:00:00,94.32,94.52,94.3,94.52,21861.0,93.3856,93.5836,93.3658,93.5836,21861.0
2024-11-01 11:05:00,94.49,94.51,94.31,94.35,18718.0,93.5539,93.5737,93.3757,93.4153,18718.0
2024-11-01 11:10:00,94.38,94.71,94.38,94.7,18761.0,93.445,93.7718,93.445,93.7619,18761.0
2024-11-01 11:15:00,94.71,94.87,94.6,94.7,16869.0,93.7718,93.9302,93.6628,93.7619,16869.0
2024-11-01 11:20:00,94.73,94.76,94.57,94.76,3770.0,93.7916,93.8213,93.6331,93.8213,3770.0
2024-11-01 11:25:00,94.76,94.98,94.75,94.95,17234.0,93.8213,94.0391,93.8114,94.0094,17234.0
2024-11-01 11:30:00,94.95,94.95,94.78,94.91,9281.0,94.0094,94.0094,93.8411,93.9698,9281.0
2024-11-01 11:35:00,94.8,94.91,94.76,94.83,6492.0,93.8609,93.9698,93.8213,93.8906,6492.0
2024-11-01 11:40:00,94.89,94.95,94.76,94.82,9137.0,93.95,94.0094,93.8213,93.8807,9137.0
2024-11-01 11:45:00,94.8,94.8,94.47,94.47,12689.0,93.8609,93.8609,93.5341,93.5341,12689.0
2024-11-01 11:50:00,94.45,94.47,94.19,94.36,20445.0,93.5143,93.5341,93.2569,93.4252,20445.0
2024-11-01 11:55:00,94.32,94.32,94.1,94.2,4899.0,93.3856,93.3856,93.1678,93.2668,4899.0
2024-11-01 12:00:00,94.18,94.41,94.16,94.41,4219.0,93.247,93.4747,93.2272,93.4747,4219.0
2024-11-01 12:05:00,94.34,94.48,94.34,94.48,3873.0,93.4054,93.544,93.4054,93.544,3873.0
2024-11-01 12:10:00,94.52,94.58,94.34,94.34,12838.0,93.5836,93.643,93.4054,93.4054,12838.0
2024-11-01 12:15:00,94.35,94.44,94.23,94.44,4900.0,93.4153,93.5044,93.2965,93.5044,4900.0
2024-11-01 12:20:00,94.42,94.42,94.25,94.32,1863.0,93.4846,93.4846,93.3163,93.3856,1863.0
2024-11-01 12:25:00,94.29,94.29,94.0,94.02,8577.0,93.3559,93.3559,93.0688,93.0886,8577.0
2024-11-01 12:30:00,94.08,94.37,94.0,94.37,6184.0,93.148,93.4351,93.0688,93.4351,6184.0
2024-11-01 12:35:00,94.37,94.39,94.25,94.39,3069.0,93.4351,93.4549,93.3163,93.4549,3069.0
2024-11-01 12:40:00,94.38,94.38,93.82,93.84,22645.0,93.445,93.445,92.8906,92.9104,22645.0
2024-11-01 12:45:00,93.8,94.0,93.73,93.95,3964.0,92.8708,93.0688,92.8015,93.0193,3964.0
2024-11-01 12:50:00,93.82,93.88,93.81,93.81,3600.0,92.8906,92.95,92.8807,92.8807,3600.0
2024-11-01 12:55:00,93.8,93.8,93.66,93.77,6057.0,92.8708,92.8708,92.7322,92.8411,6057.0
2024-11-01 13:00:00,93.81,93.82,93.63,93.74,12774.0,92.8807,92.8906,92.7025,92.8114,12774.0
2024-11-01 13:05:00,93.77,93.78,93.44,93.48,10534.0,92.8411,92.851,92.5143,92.5539,10534.0
2024-11-01 13:10:00,93.48,93.75,93.45,93.75,17064.0,92.5539,92.8213,92.5242,92.8213,17064.0
2024-11-01 13:15:00,93.75,93.98,93.74,93.93,5477.0,92.8213,93.049,92.8114,92.9995,5477.0
2024-11-01 13:20:00,93.96,94.21,93.94,94.1,24261.0,93.0292,93.2767,93.0094,93.1678,24261.0
2024-11-01 13:25:00,94.09,94.19,94.02,94.15,16720.0,93.1579,93.2569,93.0886,93.2173,16720.0
2024-11-01 13:30:00,94.17,94.18,93.5,93.5,24474.0,93.2371,93.247,92.5737,92.5737,24474.0
2024-11-01 13:35:00,93.5,93.52,93.28,93.32,9419.0,92.5737,92.5935,92.3559,92.3955,9419.0
2024-11-01 13:40:00,93.27,93.31,93.16,93.19,24599.0,92.346,92.3856,92.2371,92.2668,24599.0
2024-11-01 13:45:00,93.17,93.24,93.08,93.13,6711.0,92.247,92.3163,92.1579,92.2074,6711.0
2024-11-01 13:50:00,93.13,93.54,93.13,93.48,40758.0,92.2074,92.6133,92.2074,92.5539,40758.0
2024-11-01 13:55:00,93.48,93.49,93.19,93.2,11908.0,92.5539,92.5638,92.2668,92.2767,11908.0
2024-11-01 14:00:00,93.12,93.39,93.09,93.39,11221.0,92.1975,92.4648,92.1678,92.4648,11221.0
2024-11-01 14:05:00,93.41,93.41,92.98,93.1,37711.0,92.4846,92.4846,92.0589,92.1777,37711.0
2024-11-01 14:10:00,93.09,93.12,92.92,93.03,26688.0,92.1678,92.1975,91.9995,92.1084,26688.0
2024-11-01 14:15:00,93.01,93.25,92.98,93.16,23762.0,92.0886,92.3262,92.0589,92.2371,23762.0
2024-11-01 14:20:00,93.09,93.46,93.04,93.46,7184.0,92.1678,92.5341,92.1183,92.5341,7184.0
2024-11-01 14:25:00,93.5,93.51,93.38,93.43,16417.0,92.5737,92.5836,92.4549,92.5044,16417.0
2024-11-01 14:30:00,93.37,93.47,93.32,93.42,5320.0,92.445,92.544,92.3955,92.4945,5320.0
2024-11-01 14:35:00,93.47,93.57,93.47,93.57,7643.0,92.544,92.643,92.544,92.643,7643.0
2024-11-01 14:40:00,93.51,93.61,93.47,93.61,18513.0,92.5836,92.6826,92.544,92.6826,18513.0
2024-11-01 14:45:00,93.7,93.8,93.54,93.64,16042.0,92.7718,92.8708,92.6133,92.7124,16042.0
2024-11-01 14:50:00,93.66,93.67,93.61,93.61,2510.0,92.7322,92.7421,92.6826,92.6826,2510.0
2024-11-01 14:55:00,93.55,93.68,93.55,93.68,5497.0,92.6232,92.752,92.6232,92.752,5497.0
2024-11-01 15:00:00,93.64,93.64,93.48,93.54,7976.0,92.7124,92.7124,92.5539,92.6133,7976.0
2024-11-01 15:05:00,93.55,93.88,93.55,93.83,14342.0,92.6232,92.95,92.6232,92.9005,14342.0
2024-11-01 15:10:00,93.83,93.84,93.67,93.76,6600.0,92.9005,92.9104,92.7421,92.8312,6600.0
2024-11-01 15:15:00,93.71,93.71,93.61,93.61,5610.0,92.7817,92.7817,92.6826,92.6826,5610.0
2024-11-01 15:20:00,93.66,93.7,93.55,93.55,2625.0,92.7322,92.7718,92.6232,92.6232,2625.0
2024-11-01 15:25:00,93.49,93.52,93.21,93.21,10810.0,92.5638,92.5935,92.2866,92.2866,10810.0
2024-11-01 15:30:00,93.14,93.25,93.08,93.22,11614.0,92.2173,92.3262,92.1579,92.2965,11614.0
2024-11-01 15:35:00,93.18,93.19,93.06,93.17,5867.0,92.2569,92.2668,92.1381,92.247,5867.0
2024-11-01 15:40:00,93.11,93.38,93.1,93.11,16253.0,92.1876,92.4549,92.1777,92.1876,16253.0
2024-11-01 15:45:00,93.1,93.15,92.98,93.09,12669.0,92.1777,92.2272,92.0589,92.1678,12669.0
2024-11-01 15:50:00,93.06,93.21,92.83,93.18,36427.0,92.1381,92.2866,91.9104,92.2569,36427.0
2024-11-01 15:55:00,93.16,93.29,93.04,93.11,53610.0,92.2371,92.3658,92.1183,92.1876,53610.0
2024-11-04 09:30:00,92.66,92.97,92.5,92.75,164561.0,91.7421,92.049,91.5836,91.8312,164561.0
2024-11-04 09:35:00,92.81,92.84,91.93,92.02,104014.0,91.8906,91.9203,91.0193,91.1084,104014.0
2024-11-04 09:40:00,92.01,92.28,91.82,92.19,72033.0,91.0985,91.3658,90.9104,91.2767,72033.0
2024-11-04 09:45:00,92.21,92.54,92.06,92.4,44825.0,91.2965,91.6232,91.148,91.4846,44825.0
2024-11-04 09:50:00,92.36,92.36,92.0,92.18,36440.0,91.445,91.445,91.0886,91.2668,36440.0
2024-11-04 09:55:00,92.17,92.65,92.16,92.42,39910.0,91.2569,91.7322,91.247,91.5044,39910.0
2024-11-04 10:00:00,92.52,92.6,92.35,92.57,17092.0,91.6034,91.6827,91.4351,91.653,17092.0
2024-11-04 10:05:00,92.59,92.74,92.38,92.39,31741.0,91.6728,91.8213,91.4648,91.4747,31741.0
2024-11-04 10:10:00,92.41,92.54,92.33,92.49,14943.0,91.4945,91.6232,91.4153,91.5737,14943.0
2024-11-04 10:15:00,92.48,92.6,92.33,92.38,7073.0,91.5638,91.6827,91.4153,91.4648,7073.0
2024-11-04 10:20:00,92.42,92.54,92.23,92.54,14430.0,91.5044,91.6232,91.3163,91.6232,14430.0
2024-11-04 10:25:00,92.51,92.65,92.29,92.41,17658.0,91.5935,91.7322,91.3757,91.4945,17658.0
2024-11-04 10:30:00,92.45,92.49,92.2,92.28,6483.0,91.5341,91.5737,91.2866,91.3658,6483.0
2024-11-04 10:35:00,92.37,92.45,92.29,92.36,19999.0,91.4549,91.5341,91.3757,91.445,19999.0
2024-11-04 10:40:00,92.4,92.45,92.34,92.4,3284.0,91.4846,91.5341,91.4252,91.4846,3284.0
2024-11-04 10:45:00,92.34,92.34,92.08,92.31,17858.0,91.4252,91.4252,91.1678,91.3955,17858.0
2024-11-04 10:50:00,92.37,92.53,92.33,92.52,12028.0,91.4549,91.6133,91.4153,91.6034,12028.0
2024-11-04 10:55:00,92.42,92.43,92.2,92.2,20055.0,91.5044,91.5143,91.2866,91.2866,20055.0
2024-11-04 11:00:00,92.2,92.21,92.01,92.1,12312.0,91.2866,91.2965,91.0985,91.1876,12312.0
2024-11-04 11:05:00,92.07,92.21,92.05,92.17,7373.0,91.1579,91.2965,91.1381,91.2569,7373.0
2024-11-04 11:10:00,92.16,92.3,92.15,92.16,17215.0,91.247,91.3856,91.2371,91.247,17215.0
2024-11-04 11:15:00,92.14,92.17,91.97,92.02,8535.0,91.2272,91.2569,91.0589,91.1084,8535.0
2024-11-04 11:20:00,92.0,92.04,91.88,91.96,17461.0,91.0886,91.1282,90.9698,91.049,17461.0
2024-11-04 11:25:00,91.94,91.94,91.79,91.8,21995.0,91.0292,91.0292,90.8807,90.8906,21995.0
2024-11-04 11:30:00,91.76,91.77,91.44,91.5,40565.0,90.851,90.8609,90.5341,90.5936,40565.0
2024-11-04 11:35:00,91.5,91.52,91.17,91.19,33454.0,90.5936,90.6134,90.2668,90.2866,33454.0
2024-11-04 11:40:00,91.17,91.28,90.83,90.9,24820.0,90.2668,90.3757,89.9302,89.9995,24820.0
2024-11-04 11:45:00,90.88,90.94,90.65,90.65,28893.0,89.9797,90.0391,89.752,89.752,28893.0
2024-11-04 11:50:00,90.65,90.81,90.59,90.66,15627.0,89.752,89.9104,89.6926,89.7619,15627.0
2024-11-04 11:55:00,90.63,90.71,90.41,90.68,20449.0,89.7322,89.8114,89.5143,89.7817,20449.0
2024-11-04 12:00:00,90.65,90.7,90.57,90.59,16161.0,89.752,89.8015,89.6728,89.6926,16161.0
2024-11-04 12:05:00,90.58,90.75,90.5,90.51,52834.0,89.6827,89.851,89.6035,89.6134,52834.0
2024-11-04 12:10:00,90.54,90.89,90.51,90.87,22079.0,89.6431,89.9896,89.6134,89.9698,22079.0
2024-11-04 12:15:00,90.84,91.03,90.83,91.03,21975.0,89.9401,90.1282,89.9302,90.1282,21975.0
2024-11-04 12:20:00,91.02,91.44,91.02,91.41,30101.0,90.1183,90.5341,90.1183,90.5044,30101.0
2024-11-04 12:25:00,91.43,91.69,91.42,91.6,21858.0,90.5242,90.7817,90.5143,90.6926,21858.0
2024-11-04 12:30:00,91.66,91.82,91.6,91.77,21815.0,90.752,90.9104,90.6926,90.8609,21815.0
2024-11-04 12:35:00,91.78,91.82,91.67,91.7,8458.0,90.8708,90.9104,90.7619,90.7916,8458.0
2024-11-04 12:40:00,91.72,91.75,91.6,91.74,12759.0,90.8114,90.8411,90.6926,90.8312,12759.0
2024-11-04 12:45:00,91.8,91.86,91.71,91.85,6175.0,90.8906,90.95,90.8015,90.9401,6175.0
2024-11-04 12:50:00,91.95,91.95,91.88,91.9,3632.0,91.0391,91.0391,90.9698,90.9896,3632.0
2024-11-04 12:55:00,91.88,91.98,91.88,91.94,6840.0,90.9698,91.0688,90.9698,91.0292,6840.0
2024-11-04 13:00:00,91.92,92.02,91.7,91.71,8981.0,91.0094,91.1084,90.7916,90.8015,8981.0
2024-11-04 13:05:00,91.72,91.78,91.25,91.33,9427.0,90.8114,90.8708,90.346,90.4252,9427.0
2024-11-04 13:10:00,91.55,91.9,91.49,91.82,12732.0,90.6431,90.9896,90.5837,90.9104,12732.0
2024-11-04 13:15:00,91.8,91.9,91.78,91.9,5075.0,90.8906,90.9896,90.8708,90.9896,5075.0
2024-11-04 13:20:00,91.86,91.94,91.79,91.89,10041.0,90.95,91.0292,90.8807,90.9797,10041.0
2024-11-04 13:25:00,91.89,91.9,91.65,91.79,11316.0,90.9797,90.9896,90.7421,90.8807,11316.0
2024-11-04 13:30:00,91.71,91.72,91.66,91.71,5890.0,90.8015,90.8114,90.752,90.8015,5890.0
2024-11-04 13:35:00,91.76,91.76,91.66,91.69,1300.0,90.851,90.851,90.752,90.7817,1300.0
2024-11-04 13:40:00,91.7,91.75,91.68,91.7,8579.0,90.7916,90.8411,90.7718,90.7916,8579.0
2024-11-04 13:45:00,91.85,91.89,91.78,91.85,3830.0,90.9401,90.9797,90.8708,90.9401,3830.0
2024-11-04 13:50:00,91.87,91.88,91.71,91.71,14459.0,90.9599,90.9698,90.8015,90.8015,14459.0
2024-11-04 13:55:00,91.67,91.68,91.59,91.63,2972.0,90.7619,90.7718,90.6827,90.7223,2972.0
2024-11-04 14:00:00,91.65,91.69,91.65,91.67,2500.0,90.7421,90.7817,90.7421,90.7619,2500.0
2024-11-04 14:05:00,91.71,91.88,91.67,91.81,3177.0,90.8015,90.9698,90.7619,90.9005,3177.0
2024-11-04 14:10:00,91.75,91.82,91.71,91.81,8303.0,90.8411,90.9104,90.8015,90.9005,8303.0
2024-11-04 14:15:00,91.83,91.83,91.68,91.72,1357.0,90.9203,90.9203,90.7718,90.8114,1357.0
2024-11-04 14:20:00,91.72,91.79,91.72,91.74,24242.0,90.8114,90.8807,90.8114,90.8312,24242.0
2024-11-04 14:25:00,91.71,91.73,91.47,91.47,7674.0,90.8015,90.8213,90.5638,90.5638,7674.0
2024-11-04 14:30:00,91.46,91.69,91.36,91.67,3823.0,90.5539,90.7817,90.4549,90.7619,3823.0
2024-11-04 14:35:00,91.73,91.77,91.62,91.77,3194.0,90.8213,90.8609,90.7124,90.8609,3194.0
2024-11-04 14:40:00,91.82,91.83,91.62,91.68,8383.0,90.9104,90.9203,90.7124,90.7718,8383.0
2024-11-04 14:45:00,91.66,91.72,91.62,91.62,3801.0,90.752,90.8114,90.7124,90.7124,3801.0
2024-11-04 14:50:00,91.74,91.74,91.64,91.64,3505.0,90.8312,90.8312,90.7322,90.7322,3505.0
2024-11-04 14:55:00,91.64,91.77,91.61,91.66,7641.0,90.7322,90.8609,90.7025,90.752,7641.0
2024-11-04 15:00:00,91.66,91.67,91.63,91.64,2194.0,90.752,90.7619,90.7223,90.7322,2194.0
2024-11-04 15:05:00,91.61,91.67,91.58,91.63,2350.0,90.7025,90.7619,90.6728,90.7223,2350.0
2024-11-04 15:10:00,91.58,91.63,91.48,91.5,5654.0,90.6728,90.7223,90.5737,90.5936,5654.0
2024-11-04 15:15:00,91.46,91.65,91.41,91.65,21931.0,90.5539,90.7421,90.5044,90.7421,21931.0
2024-11-04 15:20:00,91.63,91.64,91.5,91.6,11209.0,90.7223,90.7322,90.5936,90.6926,11209.0
2024-11-04 15:25:00,91.62,91.7,91.55,91.57,9389.0,90.7124,90.7916,90.6431,90.6629,9389.0
2024-11-04 15:30:00,91.57,91.57,91.45,91.46,7625.0,90.6629,90.6629,90.544,90.5539,7625.0
2024-11-04 15:35:00,91.42,91.42,91.24,91.28,15205.0,90.5143,90.5143,90.3361,90.3757,15205.0
2024-11-04 15:40:00,91.3,91.59,91.3,91.52,3094.0,90.3955,90.6827,90.3955,90.6134,3094.0
2024-11-04 15:45:00,91.5,91.59,91.47,91.47,18015.0,90.5936,90.6827,90.5638,90.5638,18015.0
2024-11-04 15:50:00,91.49,91.49,91.33,91.44,10873.0,90.5837,90.5837,90.4252,90.5341,10873.0
2024-11-04 15:55:00,91.37,91.49,91.21,91.48,38614.0,90.4648,90.5837,90.3064,90.5737,38614.0
2024-11-05 09:30:00,91.57,91.99,91.22,91.73,69341.0,90.6629,91.0787,90.3163,90.8213,69341.0
2024-11-05 09:35:00,91.8,92.09,91.67,92.02,111460.0,90.8906,91.1777,90.7619,91.1084,111460.0
2024-11-05 09:40:00,91.99,92.09,91.65,91.93,124676.0,91.0787,91.1777,90.7421,91.0193,124676.0
2024-11-05 09:45:00,91.93,92.31,91.83,92.22,45954.0,91.0193,91.3955,90.9203,91.3064,45954.0
2024-11-05 09:50:00,92.22,92.52,92.08,92.48,96901.0,91.3064,91.6034,91.1678,91.5638,96901.0
2024-11-05 09:55:00,92.47,92.81,92.45,92.76,29428.0,91.5539,91.8906,91.5341,91.8411,29428.0
2024-11-05 10:00:00,92.84,93.02,92.63,93.02,47210.0,91.9203,92.0985,91.7124,92.0985,47210.0
2024-11-05 10:05:00,93.07,93.14,92.95,93.01,42371.0,92.148,92.2173,92.0292,92.0886,42371.0
2024-11-05 10:10:00,93.1,93.16,92.85,93.11,33379.0,92.1777,92.2371,91.9302,92.1876,33379.0
2024-11-05 10:15:00,93.12,93.15,92.86,93.15,25661.0,92.1975,92.2272,91.9401,92.2272,25661.0
2024-11-05 10:20:00,93.15,93.47,93.07,93.46,57666.0,92.2272,92.544,92.148,92.5341,57666.0
2024-11-05 10:25:00,93.51,93.55,93.16,93.19,23219.0,92.5836,92.6232,92.2371,92.2668,23219.0
2024-11-05 10:30:00,93.28,93.42,93.26,93.41,28945.0,92.3559,92.4945,92.3361,92.4846,28945.0
2024-11-05 10:35:00,93.47,93.76,93.43,93.72,27944.0,92.544,92.8312,92.5044,92.7916,27944.0
2024-11-05 10:40:00,93.7,93.76,93.59,93.7,21442.0,92.7718,92.8312,92.6628,92.7718,21442.0
2024-11-05 10:45:00,93.74,93.9,93.68,93.75,17443.0,92.8114,92.9698,92.752,92.8213,17443.0
2024-11-05 10:50:00,93.77,93.77,93.42,93.5,33449.0,92.8411,92.8411,92.4945,92.5737,33449.0
2024-11-05 10:55:00,93.36,93.47,93.2,93.28,13602.0,92.4351,92.544,92.2767,92.3559,13602.0
2024-11-05 11:00:00,93.27,93.37,93.09,93.37,15254.0,92.346,92.445,92.1678,92.445,15254.0
2024-11-05 11:05:00,93.28,93.66,93.23,93.65,13972.0,92.3559,92.7322,92.3064,92.7223,13972.0
2024-11-05 11:10:00,93.66,93.66,93.33,93.47,9346.0,92.7322,92.7322,92.4054,92.544,9346.0
2024-11-05 11:15:00,93.46,93.47,93.35,93.37,18087.0,92.5341,92.544,92.4252,92.445,18087.0
2024-11-05 11:20:00,93.44,93.47,93.33,93.44,6320.0,92.5143,92.544,92.4054,92.5143,6320.0
2024-11-05 11:25:00,93.42,93.46,93.33,93.34,10855.0,92.4945,92.5341,92.4054,92.4153,10855.0
2024-11-05 11:30:00,93.31,93.6,93.31,93.59,28064.0,92.3856,92.6727,92.3856,92.6628,28064.0
2024-11-05 11:35:00,93.41,93.49,93.37,93.44,1787.0,92.4846,92.5638,92.445,92.5143,1787.0
2024-11-05 11:40:00,93.5,93.51,93.34,93.36,9454.0,92.5737,92.5836,92.4153,92.4351,9454.0
2024-11-05 11:45:00,93.34,93.58,93.28,93.48,9430.0,92.4153,92.6529,92.3559,92.5539,9430.0
2024-11-05 11:50:00,93.53,93.53,93.41,93.45,8155.0,92.6034,92.6034,92.4846,92.5242,8155.0
2024-11-05 11:55:00,93.55,93.56,93.47,93.51,11980.0,92.6232,92.6331,92.544,92.5836,11980.0
2024-11-05 12:00:00,93.49,93.5,93.38,93.5,17824.0,92.5638,92.5737,92.4549,92.5737,17824.0
2024-11-05 12:05:00,93.5,93.63,93.49,93.63,18181.0,92.5737,92.7025,92.5638,92.7025,18181.0
2024-11-05 12:10:00,93.64,93.77,93.52,93.74,11614.0,92.7124,92.8411,92.5935,92.8114,11614.0
2024-11-05 12:15:00,93.76,93.96,93.76,93.96,4321.0,92.8312,93.0292,92.8312,93.0292,4321.0
2024-11-05 12:20:00,93.85,93.96,93.75,93.95,8233.0,92.9203,93.0292,92.8213,93.0193,8233.0
2024-11-05 12:25:00,93.94,93.94,93.82,93.85,3600.0,93.0094,93.0094,92.8906,92.9203,3600.0
2024-11-05 12:30:00,93.86,94.05,93.86,93.94,8137.0,92.9302,93.1183,92.9302,93.0094,8137.0
2024-11-05 12:35:00,93.98,94.03,93.89,93.89,20901.0,93.049,93.0985,92.9599,92.9599,20901.0
2024-11-05 12:40:00,93.93,94.0,93.93,94.0,6478.0,92.9995,93.0688,92.9995,93.0688,6478.0
2024-11-05 12:45:00,94.04,94.3,94.02,94.24,28060.0,93.1084,93.3658,93.0886,93.3064,28060.0
2024-11-05 12:50:00,94.26,94.37,94.18,94.37,39301.0,93.3262,93.4351,93.247,93.4351,39301.0
2024-11-05 12:55:00,94.39,94.42,94.31,94.32,14126.0,93.4549,93.4846,93.3757,93.3856,14126.0
2024-11-05 13:00:00,94.32,94.32,94.12,94.28,53115.0,93.3856,93.3856,93.1876,93.346,53115.0
2024-11-05 13:05:00,94.27,94.32,94.13,94.13,8321.0,93.3361,93.3856,93.1975,93.1975,8321.0
2024-11-05 13:10:00,94.12,94.16,93.8,93.8,9028.0,93.1876,93.2272,92.8708,92.8708,9028.0
2024-11-05 13:15:00,93.86,94.1,93.85,93.93,4954.0,92.9302,93.1678,92.9203,92.9995,4954.0
2024-11-05 13:20:00,93.96,93.96,93.75,93.76,1800.0,93.0292,93.0292,92.8213,92.8312,1800.0
2024-11-05 13:25:00,93.73,93.83,93.69,93.75,6789.0,92.8015,92.9005,92.7619,92.8213,6789.0
2024-11-05 13:30:00,93.73,93.73,93.67,93.68,2533.0,92.8015,92.8015,92.7421,92.752,2533.0
2024-11-05 13:35:00,93.68,93.68,93.36,93.59,22718.0,92.752,92.752,92.4351,92.6628,22718.0
2024-11-05 13:40:00,93.64,93.83,93.63,93.74,4775.0,92.7124,92.9005,92.7025,92.8114,4775.0
2024-11-05 13:45:00,93.74,93.82,93.53,93.59,4835.0,92.8114,92.8906,92.6034,92.6628,4835.0
2024-11-05 13:50:00,93.5,93.75,93.5,93.75,7773.0,92.5737,92.8213,92.5737,92.8213,7773.0
2024-11-05 13:55:00,93.7,93.75,93.69,93.75,1165.0,92.7718,92.8213,92.7619,92.8213,1165.0
2024-11-05 14:00:00,93.75,93.91,93.75,93.82,26190.0,92.8213,92.9797,92.8213,92.8906,26190.0
2024-11-05 14:05:00,93.84,94.05,93.84,94.04,18424.0,92.9104,93.1183,92.9104,93.1084,18424.0
2024-11-05 14:10:00,94.04,94.08,93.88,93.92,13301.0,93.1084,93.148,92.95,92.9896,13301.0
2024-11-05 14:15:00,93.89,93.93,93.86,93.87,1700.0,92.9599,92.9995,92.9302,92.9401,1700.0
2024-11-05 14:20:00,93.88,93.88,93.69,93.8,4452.0,92.95,92.95,92.7619,92.8708,4452.0
2024-11-05 14:25:00,93.78,93.92,93.73,93.73,7950.0,92.851,92.9896,92.8015,92.8015,7950.0
2024-11-05 14:30:00,93.75,93.81,93.69,93.78,1694.0,92.8213,92.8807,92.7619,92.851,1694.0
2024-11-05 14:35:00,93.75,93.83,93.75,93.82,1844.0,92.8213,92.9005,92.8213,92.8906,1844.0
2024-11-05 14:40:00,93.87,93.9,93.8,93.82,2805.0,92.9401,92.9698,92.8708,92.8906,2805.0
2024-11-05 14:45:00,93.81,93.82,93.78,93.78,1514.0,92.8807,92.8906,92.851,92.851,1514.0
2024-11-05 14:50:00,93.7,93.7,93.51,93.56,5076.0,92.7718,92.7718,92.5836,92.6331,5076.0
2024-11-05 14:55:00,93.57,93.59,93.42,93.57,17707.0,92.643,92.6628,92.4945,92.643,17707.0
2024-11-05 15:00:00,93.49,93.59,93.45,93.59,15804.0,92.5638,92.6628,92.5242,92.6628,15804.0
2024-11-05 15:05:00,93.65,93.73,93.61,93.73,5037.0,92.7223,92.8015,92.6826,92.8015,5037.0
2024-11-05 15:10:00,93.8,93.88,93.73,93.79,8822.0,92.8708,92.95,92.8015,92.8609,8822.0
2024-11-05 15:15:00,93.8,93.82,93.74,93.76,9471.0,92.8708,92.8906,92.8114,92.8312,9471.0
2024-11-05 15:20:00,93.72,93.74,93.64,93.65,9817.0,92.7916,92.8114,92.7124,92.7223,9817.0
2024-11-05 15:25:00,93.65,93.74,93.58,93.73,8223.0,92.7223,92.8114,92.6529,92.8015,8223.0
2024-11-05 15:30:00,93.71,93.9,93.66,93.79,15994.0,92.7817,92.9698,92.7322,92.8609,15994.0
2024-11-05 15:35:00,93.79,93.95,93.79,93.85,8502.0,92.8609,93.0193,92.8609,92.9203,8502.0
2024-11-05 15:40:00,93.79,93.81,93.62,93.66,9527.0,92.8609,92.8807,92.6925,92.7322,9527.0
2024-11-05 15:45:00,93.66,93.8,93.59,93.74,16084.0,92.7322,92.8708,92.6628,92.8114,16084.0
2024-11-05 15:50:00,93.73,93.94,93.69,93.88,26057.0,92.8015,93.0094,92.7619,92.95,26057.0
2024-11-05 15:55:00,93.86,94.26,93.84,94.21,59172.0,92.9302,93.3262,92.9104,93.2767,59172.0
2024-11-06 09:30:00,102.46,103.14,101.94,102.56,700518.0,101.445,102.1182,100.9301,101.544,700518.0
2024-11-06 09:35:00,102.55,103.05,102.37,102.99,202205.0,101.5341,102.0291,101.3559,101.9697,202205.0
2024-11-06 09:40:00,102.99,103.2,102.62,102.79,130875.0,101.9697,102.1776,101.6034,101.7717,130875.0
2024-11-06 09:45:00,102.81,103.01,102.47,102.47,93224.0,101.7915,101.9895,101.4549,101.4549,93224.0
2024-11-06 09:50:00,102.48,102.48,101.92,101.99,95240.0,101.4648,101.4648,100.9103,100.9796,95240.0
2024-11-06 09:55:00,102.1,102.17,101.86,102.12,89905.0,101.0885,101.1578,100.8509,101.1083,89905.0
2024-11-06 10:00:00,102.13,102.74,102.03,102.5,86941.0,101.1182,101.7222,101.0192,101.4846,86941.0
2024-11-06 10:05:00,102.56,102.83,102.39,102.75,72771.0,101.544,101.8113,101.3757,101.7321,72771.0
2024-11-06 10:10:00,102.77,103.06,102.75,102.88,61613.0,101.7519,102.039,101.7321,101.8608,61613.0
2024-11-06 10:15:00,102.85,103.23,102.79,103.08,68213.0,101.8311,102.2073,101.7717,102.0588,68213.0
2024-11-06 10:20:00,103.06,103.41,102.98,103.35,34709.0,102.039,102.3856,101.9598,102.3262,34709.0
2024-11-06 10:25:00,103.24,103.56,103.16,103.45,40916.0,102.2172,102.5341,102.138,102.4252,40916.0
2024-11-06 10:30:00,103.38,103.46,103.07,103.16,65420.0,102.3559,102.4351,102.0489,102.138,65420.0
2024-11-06 10:35:00,103.15,103.25,102.93,102.95,33269.0,102.1281,102.2271,101.9103,101.9301,33269.0
2024-11-06 10:40:00,102.87,103.09,102.73,102.8,26941.0,101.8509,102.0687,101.7123,101.7816,26941.0
2024-11-06 10:45:00,102.79,103.0,102.69,103.0,36980.0,101.7717,101.9796,101.6727,101.9796,36980.0
2024-11-06 10:50:00,102.97,102.97,102.46,102.63,54337.0,101.9499,101.9499,101.445,101.6133,54337.0
2024-11-06 10:55:00,102.65,102.87,102.59,102.72,15721.0,101.6331,101.8509,101.5737,101.7024,15721.0
2024-11-06 11:00:00,102.66,102.74,102.45,102.68,25433.0,101.643,101.7222,101.4351,101.6628,25433.0
2024-11-06 11:05:00,102.71,102.99,102.6,102.85,23357.0,101.6925,101.9697,101.5836,101.8311,23357.0
2024-11-06 11:10:00,102.88,103.2,102.88,103.12,12692.0,101.8608,102.1776,101.8608,102.0984,12692.0
2024-11-06 11:15:00,103.07,103.19,102.79,102.91,11780.0,102.0489,102.1677,101.7717,101.8905,11780.0
2024-11-06 11:20:00,102.82,102.86,102.53,102.73,12382.0,101.8014,101.841,101.5143,101.7123,12382.0
2024-11-06 11:25:00,102.73,103.03,102.73,102.93,30315.0,101.7123,102.0093,101.7123,101.9103,30315.0
2024-11-06 11:30:00,102.98,103.12,102.85,103.12,33947.0,101.9598,102.0984,101.8311,102.0984,33947.0
2024-11-06 11:35:00,103.1,103.44,103.0,103.43,37709.0,102.0786,102.4153,101.9796,102.4054,37709.0
2024-11-06 11:40:00,103.45,103.47,103.15,103.22,49094.0,102.4252,102.445,102.1281,102.1974,49094.0
2024-11-06 11:45:00,103.23,103.32,103.04,103.07,43812.0,102.2073,102.2965,102.0192,102.0489,43812.0
2024-11-06 11:50:00,103.11,103.17,103.0,103.09,6103.0,102.0885,102.1479,101.9796,102.0687,6103.0
2024-11-06 11:55:00,103.1,103.25,103.09,103.25,20815.0,102.0786,102.2271,102.0687,102.2271,20815.0
2024-11-06 12:00:00,103.17,103.35,103.03,103.29,33057.0,102.1479,102.3262,102.0093,102.2668,33057.0
2024-11-06 12:05:00,103.24,103.3,103.15,103.28,19645.0,102.2172,102.2767,102.1281,102.2569,19645.0
2024-11-06 12:10:00,103.29,103.42,103.21,103.42,27981.0,102.2668,102.3955,102.1875,102.3955,27981.0
2024-11-06 12:15:00,103.38,103.38,103.01,103.03,16730.0,102.3559,102.3559,101.9895,102.0093,16730.0
2024-11-06 12:20:00,103.0,103.13,102.95,103.13,12869.0,101.9796,102.1083,101.9301,102.1083,12869.0
2024-11-06 12:25:00,103.05,103.26,103.03,103.24,14036.0,102.0291,102.2371,102.0093,102.2172,14036.0
2024-11-06 12:30:00,103.16,103.32,103.13,103.3,18136.0,102.138,102.2965,102.1083,102.2767,18136.0
2024-11-06 12:35:00,103.25,103.42,103.21,103.28,24629.0,102.2271,102.3955,102.1875,102.2569,24629.0
2024-11-06 12:40:00,103.29,103.33,103.28,103.28,6562.0,102.2668,102.3064,102.2569,102.2569,6562.0
2024-11-06 12:45:00,103.28,103.51,103.28,103.47,19901.0,102.2569,102.4846,102.2569,102.445,19901.0
2024-11-06 12:50:00,103.42,103.47,103.21,103.4,24499.0,102.3955,102.445,102.1875,102.3757,24499.0
2024-11-06 12:55:00,103.38,103.5,103.37,103.44,17498.0,102.3559,102.4747,102.346,102.4153,17498.0
2024-11-06 13:00:00,103.4,103.56,103.38,103.51,24956.0,102.3757,102.5341,102.3559,102.4846,24956.0
2024-11-06 13:05:00,103.52,103.57,103.44,103.54,12293.0,102.4945,102.544,102.4153,102.5143,12293.0
2024-11-06 13:10:00,103.5,103.75,103.5,103.72,14118.0,102.4747,102.7222,102.4747,102.6925,14118.0
2024-11-06 13:15:00,103.73,103.86,103.66,103.83,10878.0,102.7024,102.8311,102.6331,102.8014,10878.0
2024-11-06 13:20:00,103.81,103.81,103.64,103.76,17266.0,102.7816,102.7816,102.6133,102.7321,17266.0
2024-11-06 13:25:00,103.76,103.92,103.75,103.92,10874.0,102.7321,102.8905,102.7222,102.8905,10874.0
2024-11-06 13:30:00,103.9,104.12,103.9,104.09,33698.0,102.8707,103.0885,102.8707,103.0588,33698.0
2024-11-06 13:35:00,104.1,104.1,103.92,103.95,8675.0,103.0687,103.0687,102.8905,102.9202,8675.0
2024-11-06 13:40:00,103.91,104.01,103.9,103.96,6443.0,102.8806,102.9796,102.8707,102.9301,6443.0
2024-11-06 13:45:00,103.95,104.08,103.95,104.03,5921.0,102.9202,103.0489,102.9202,102.9994,5921.0
2024-11-06 13:50:00,104.02,104.03,103.88,103.95,16296.0,102.9895,102.9994,102.8509,102.9202,16296.0
2024-11-06 13:55:00,103.89,103.94,103.78,103.84,14990.0,102.8608,102.9103,102.7519,102.8113,14990.0
2024-11-06 14:00:00,103.83,103.96,103.79,103.83,8459.0,102.8014,102.9301,102.7618,102.8014,8459.0
2024-11-06 14:05:00,103.85,103.85,103.63,103.71,11221.0,102.8212,102.8212,102.6034,102.6826,11221.0
2024-11-06 14:10:00,103.75,104.0,103.69,103.93,6323.0,102.7222,102.9697,102.6628,102.9004,6323.0
2024-11-06 14:15:00,103.85,103.92,103.79,103.85,5016.0,102.8212,102.8905,102.7618,102.8212,5016.0
2024-11-06 14:20:00,103.92,103.92,103.72,103.72,9452.0,102.8905,102.8905,102.6925,102.6925,9452.0
2024-11-06 14:25:00,103.75,103.86,103.75,103.79,5009.0,102.7222,102.8311,102.7222,102.7618,5009.0
2024-11-06 14:30:00,103.83,103.97,103.81,103.81,9072.0,102.8014,102.94,102.7816,102.7816,9072.0
2024-11-06 14:35:00,103.79,104.01,103.79,103.96,7337.0,102.7618,102.9796,102.7618,102.9301,7337.0
2024-11-06 14:40:00,103.92,103.92,103.7,103.75,7408.0,102.8905,102.8905,102.6727,102.7222,7408.0
2024-11-06 14:45:00,103.8,103.88,103.73,103.78,3015.0,102.7717,102.8509,102.7024,102.7519,3015.0
2024-11-06 14:50:00,103.79,103.79,103.64,103.76,5957.0,102.7618,102.7618,102.6133,102.7321,5957.0
2024-11-06 14:55:00,103.71,103.83,103.67,103.8,5356.0,102.6826,102.8014,102.643,102.7717,5356.0
2024-11-06 15:00:00,103.82,103.95,103.81,103.94,5448.0,102.7915,102.9202,102.7816,102.9103,5448.0
2024-11-06 15:05:00,103.9,104.12,103.9,104.03,9663.0,102.8707,103.0885,102.8707,102.9994,9663.0
2024-11-06 15:10:00,104.03,104.31,104.01,104.31,19887.0,102.9994,103.2766,102.9796,103.2766,19887.0
2024-11-06 15:15:00,104.33,104.5,104.31,104.38,15309.0,103.2965,103.4648,103.2766,103.346,15309.0
2024-11-06 15:20:00,104.39,104.43,104.17,104.26,20942.0,103.3559,103.3955,103.138,103.2271,20942.0
2024-11-06 15:25:00,104.28,104.36,104.21,104.21,8071.0,103.2469,103.3262,103.1776,103.1776,8071.0
2024-11-06 15:30:00,104.27,104.37,104.24,104.24,18099.0,103.237,103.3361,103.2073,103.2073,18099.0
2024-11-06 15:35:00,104.26,104.26,103.98,104.03,19106.0,103.2271,103.2271,102.9499,102.9994,19106.0
2024-11-06 15:40:00,104.02,104.31,104.01,104.31,16271.0,102.9895,103.2766,102.9796,103.2766,16271.0
2024-11-06 15:45:00,104.26,104.57,104.19,104.48,27482.0,103.2271,103.5341,103.1578,103.445,27482.0
2024-11-06 15:50:00,104.5,104.54,104.06,104.19,37388.0,103.4648,103.5044,103.0291,103.1578,37388.0
2024-11-06 15:55:00,104.21,104.34,104.09,104.2,74946.0,103.1776,103.3064,103.0588,103.1677,74946.0
2024-11-07 09:30:00,104.38,104.68,103.62,103.86,88858.0,103.346,103.643,102.5935,102.8311,88858.0
2024-11-07 09:35:00,103.85,104.14,103.8,104.01,57841.0,102.8212,103.1083,102.7717,102.9796,57841.0
2024-11-07 09:40:00,103.96,104.26,103.87,103.9,46852.0,102.9301,103.2271,102.841,102.8707,46852.0
2024-11-07 09:45:00,103.91,104.49,103.9,104.37,28116.0,102.8806,103.4549,102.8707,103.3361,28116.0
2024-11-07 09:50:00,104.4,104.75,104.4,104.47,24380.0,103.3658,103.7123,103.3658,103.4351,24380.0
2024-11-07 09:55:00,104.46,104.6,104.4,104.46,16665.0,103.4252,103.5638,103.3658,103.4252,16665.0
2024-11-07 10:00:00,104.47,104.62,104.27,104.3,46274.0,103.4351,103.5836,103.237,103.2667,46274.0
2024-11-07 10:05:00,104.25,104.4,104.16,104.38,19144.0,103.2172,103.3658,103.1281,103.346,19144.0
2024-11-07 10:10:00,104.39,104.57,104.34,104.38,21163.0,103.3559,103.5341,103.3064,103.346,21163.0
2024-11-07 10:15:00,104.42,104.44,104.18,104.39,33575.0,103.3856,103.4054,103.1479,103.3559,33575.0
2024-11-07 10:20:00,104.41,104.53,104.24,104.53,20934.0,103.3757,103.4945,103.2073,103.4945,20934.0
2024-11-07 10:25:00,104.55,104.59,104.37,104.43,20650.0,103.5143,103.5539,103.3361,103.3955,20650.0
2024-11-07 10:30:00,104.48,104.56,104.38,104.53,25451.0,103.445,103.5242,103.346,103.4945,25451.0
2024-11-07 10:35:00,104.54,104.54,104.38,104.41,13489.0,103.5044,103.5044,103.346,103.3757,13489.0
2024-11-07 10:40:00,104.42,104.52,104.37,104.38,16631.0,103.3856,103.4846,103.3361,103.346,16631.0
2024-11-07 10:45:00,104.37,104.5,104.28,104.5,13414.0,103.3361,103.4648,103.2469,103.4648,13414.0
2024-11-07 10:50:00,104.4,104.56,104.34,104.46,28688.0,103.3658,103.5242,103.3064,103.4252,28688.0
2024-11-07 10:55:00,104.44,104.48,104.36,104.41,10084.0,103.4054,103.445,103.3262,103.3757,10084.0
2024-11-07 11:00:00,104.43,104.5,104.2,104.2,33278.0,103.3955,103.4648,103.1677,103.1677,33278.0
2024-11-07 11:05:00,104.21,104.21,103.98,104.05,26864.0,103.1776,103.1776,102.9499,103.0192,26864.0
2024-11-07 11:10:00,104.01,104.18,104.0,104.01,11832.0,102.9796,103.1479,102.9697,102.9796,11832.0
2024-11-07 11:15:00,104.03,104.03,103.87,103.95,24291.0,102.9994,102.9994,102.841,102.9202,24291.0
2024-11-07 11:20:00,103.89,104.17,103.89,104.15,10875.0,102.8608,103.138,102.8608,103.1182,10875.0
2024-11-07 11:25:00,104.09,104.1,103.97,104.04,14169.0,103.0588,103.0687,102.94,103.0093,14169.0
2024-11-07 11:30:00,104.07,104.19,104.06,104.17,24348.0,103.039,103.1578,103.0291,103.138,24348.0
2024-11-07 11:35:00,104.18,104.2,104.08,104.13,5022.0,103.1479,103.1677,103.0489,103.0984,5022.0
2024-11-07 11:40:00,104.07,104.13,104.07,104.13,9019.0,103.039,103.0984,103.039,103.0984,9019.0
2024-11-07 11:45:00,104.12,104.19,104.02,104.19,25625.0,103.0885,103.1578,102.9895,103.1578,25625.0
2024-11-07 11:50:00,104.15,104.23,104.1,104.13,9503.0,103.1182,103.1974,103.0687,103.0984,9503.0
2024-11-07 11:55:00,104.1,104.27,104.09,104.19,8589.0,103.0687,103.237,103.0588,103.1578,8589.0
2024-11-07 12:00:00,104.18,104.22,104.13,104.2,6534.0,103.1479,103.1875,103.0984,103.1677,6534.0
2024-11-07 12:05:00,104.21,104.43,104.21,104.42,8347.0,103.1776,103.3955,103.1776,103.3856,8347.0
2024-11-07 12:10:00,104.4,104.57,104.39,104.55,20207.0,103.3658,103.5341,103.3559,103.5143,20207.0
2024-11-07 12:15:00,104.56,104.59,104.4,104.4,4834.0,103.5242,103.5539,103.3658,103.3658,4834.0
2024-11-07 12:20:00,104.42,104.52,104.42,104.49,8726.0,103.3856,103.4846,103.3856,103.4549,8726.0
2024-11-07 12:25:00,104.52,104.55,104.47,104.51,11429.0,103.4846,103.5143,103.4351,103.4747,11429.0
2024-11-07 12:30:00,104.54,104.63,104.48,104.49,4932.0,103.5044,103.5935,103.445,103.4549,4932.0
2024-11-07 12:35:00,104.52,104.53,104.46,104.5,10586.0,103.4846,103.4945,103.4252,103.4648,10586.0
2024-11-07 12:40:00,104.5,104.56,104.47,104.56,10439.0,103.4648,103.5242,103.4351,103.5242,10439.0
2024-11-07 12:45:00,104.57,104.67,104.57,104.64,4246.0,103.5341,103.6331,103.5341,103.6034,4246.0
2024-11-07 12:50:00,104.63,104.67,104.58,104.6,11045.0,103.5935,103.6331,103.544,103.5638,11045.0
2024-11-07 12:55:00,104.61,104.61,104.53,104.57,2461.0,103.5737,103.5737,103.4945,103.5341,2461.0
2024-11-07 13:00:00,104.56,104.56,104.42,104.42,5591.0,103.5242,103.5242,103.3856,103.3856,5591.0
2024-11-07 13:05:00,104.41,104.45,104.26,104.28,15309.0,103.3757,103.4153,103.2271,103.2469,15309.0
2024-11-07 13:10:00,104.27,104.27,104.09,104.17,37010.0,103.237,103.237,103.0588,103.138,37010.0
2024-11-07 13:15:00,104.17,104.24,104.14,104.18,6584.0,103.138,103.2073,103.1083,103.1479,6584.0
2024-11-07 13:20:00,104.25,104.33,104.25,104.31,3372.0,103.2172,103.2965,103.2172,103.2766,3372.0
2024-11-07 13:25:00,104.33,104.39,104.33,104.37,8105.0,103.2965,103.3559,103.2965,103.3361,8105.0
2024-11-07 13:30:00,104.33,104.33,104.04,104.09,7088.0,103.2965,103.2965,103.0093,103.0588,7088.0
2024-11-07 13:35:00,104.08,104.2,104.08,104.12,2579.0,103.0489,103.1677,103.0489,103.0885,2579.0
2024-11-07 13:40:00,104.1,104.1,103.92,104.03,18627.0,103.0687,103.0687,102.8905,102.9994,18627.0
2024-11-07 13:45:00,104.03,104.09,103.99,104.07,8261.0,102.9994,103.0588,102.9598,103.039,8261.0
2024-11-07 13:50:00,104.08,104.34,104.08,104.32,5833.0,103.0489,103.3064,103.0489,103.2865,5833.0
2024-11-07 13:55:00,104.37,104.37,104.21,104.22,9204.0,103.3361,103.3361,103.1776,103.1875,9204.0
2024-11-07 14:00:00,104.23,104.56,104.0,104.12,26887.0,103.1974,103.5242,102.9697,103.0885,26887.0
2024-11-07 14:05:00,104.09,104.41,104.0,104.32,14775.0,103.0588,103.3757,102.9697,103.2865,14775.0
2024-11-07 14:10:00,104.3,104.33,104.13,104.26,19246.0,103.2667,103.2965,103.0984,103.2271,19246.0
2024-11-07 14:15:00,104.26,104.38,104.17,104.19,5850.0,103.2271,103.346,103.138,103.1578,5850.0
2024-11-07 14:20:00,104.17,104.2,103.96,104.15,27915.0,103.138,103.1677,102.9301,103.1182,27915.0
2024-11-07 14:25:00,104.17,104.27,104.1,104.1,11004.0,103.138,103.237,103.0687,103.0687,11004.0
2024-11-07 14:30:00,104.14,104.41,104.12,104.32,13202.0,103.1083,103.3757,103.0885,103.2865,13202.0
2024-11-07 14:35:00,104.29,104.36,104.07,104.07,11326.0,103.2568,103.3262,103.039,103.039,11326.0
2024-11-07 14:40:00,104.04,104.05,103.59,103.94,58191.0,103.0093,103.0192,102.5638,102.9103,58191.0
2024-11-07 14:45:00,103.91,104.19,103.67,104.16,11491.0,102.8806,103.1578,102.643,103.1281,11491.0
2024-11-07 14:50:00,104.13,104.34,104.04,104.06,9942.0,103.0984,103.3064,103.0093,103.0291,9942.0
2024-11-07 14:55:00,104.26,104.56,104.21,104.54,14156.0,103.2271,103.5242,103.1776,103.5044,14156.0
2024-11-07 15:00:00,104.52,104.52,104.27,104.37,12939.0,103.4846,103.4846,103.237,103.3361,12939.0
2024-11-07 15:05:00,104.34,104.39,104.2,104.3,20130.0,103.3064,103.3559,103.1677,103.2667,20130.0
2024-11-07 15:10:00,104.38,104.68,104.38,104.68,25097.0,103.346,103.643,103.346,103.643,25097.0
2024-11-07 15:15:00,104.64,104.82,104.63,104.72,17427.0,103.6034,103.7816,103.5935,103.6826,17427.0
2024-11-07 15:20:00,104.81,104.88,104.35,104.62,35372.0,103.7717,103.841,103.3163,103.5836,35372.0
2024-11-07 15:25:00,104.66,104.66,104.53,104.55,10742.0,103.6232,103.6232,103.4945,103.5143,10742.0
2024-11-07 15:30:00,104.61,104.71,104.56,104.6,14455.0,103.5737,103.6727,103.5242,103.5638,14455.0
2024-11-07 15:35:00,104.63,104.67,104.41,104.44,15024.0,103.5935,103.6331,103.3757,103.4054,15024.0
2024-11-07 15:40:00,104.44,104.66,104.39,104.54,19228.0,103.4054,103.6232,103.3559,103.5044,19228.0
2024-11-07 15:45:00,104.59,104.74,104.5,104.53,42414.0,103.5539,103.7024,103.4648,103.4945,42414.0
2024-11-07 15:50:00,104.52,104.52,104.11,104.25,34541.0,103.4846,103.4846,103.0786,103.2172,34541.0
2024-11-07 15:55:00,104.24,104.39,104.11,104.24,73094.0,103.2073,103.3559,103.0786,103.2073,73094.0
2024-11-08 09:30:00,104.8,105.28,104.58,104.68,100415.0,103.7618,104.237,103.544,103.643,100415.0
2024-11-08 09:35:00,104.72,104.77,104.16,104.19,70381.0,103.6826,103.7321,103.1281,103.1578,70381.0
2024-11-08 09:40:00,104.2,104.7,104.2,104.69,48545.0,103.1677,103.6628,103.1677,103.6529,48545.0
2024-11-08 09:45:00,104.69,105.05,104.6,104.97,62105.0,103.6529,104.0093,103.5638,103.9301,62105.0
2024-11-08 09:50:00,104.98,105.03,104.81,104.95,47708.0,103.94,103.9895,103.7717,103.9103,47708.0
2024-11-08 09:55:00,104.9,105.26,104.9,105.2,47329.0,103.8608,104.2172,103.8608,104.1578,47329.0
2024-11-08 10:00:00,105.16,105.4,105.07,105.08,31356.0,104.1182,104.3559,104.0291,104.039,31356.0
2024-11-08 10:05:00,105.06,105.16,104.95,105.13,36747.0,104.0192,104.1182,103.9103,104.0885,36747.0
2024-11-08 10:10:00,105.19,105.42,105.08,105.37,33083.0,104.1479,104.3757,104.039,104.3261,33083.0
2024-11-08 10:15:00,105.33,105.45,105.25,105.38,23776.0,104.2865,104.4054,104.2073,104.336,23776.0
2024-11-08 10:20:00,105.41,105.75,105.41,105.63,23921.0,104.3658,104.7024,104.3658,104.5836,23921.0
2024-11-08 10:25:00,105.65,105.86,105.6,105.76,20921.0,104.6034,104.8113,104.5539,104.7123,20921.0
2024-11-08 10:30:00,105.77,105.92,105.65,105.9,14806.0,104.7222,104.8707,104.6034,104.8509,14806.0
2024-11-08 10:35:00,105.83,105.91,105.69,105.76,35337.0,104.7816,104.8608,104.643,104.7123,35337.0
2024-11-08 10:40:00,105.76,106.07,105.69,106.06,21244.0,104.7123,105.0192,104.643,105.0093,21244.0
2024-11-08 10:45:00,106.07,106.25,106.02,106.14,20207.0,105.0192,105.1974,104.9697,105.0885,20207.0
2024-11-08 10:50:00,106.11,106.17,106.04,106.16,21309.0,105.0588,105.1182,104.9895,105.1083,21309.0
2024-11-08 10:55:00,106.1,106.1,105.89,106.07,38636.0,105.0489,105.0489,104.841,105.0192,38636.0
2024-11-08 11:00:00,106.1,106.14,105.93,106.14,11059.0,105.0489,105.0885,104.8806,105.0885,11059.0
2024-11-08 11:05:00,106.14,106.35,106.14,106.25,11987.0,105.0885,105.2964,105.0885,105.1974,11987.0
2024-11-08 11:10:00,106.27,106.35,106.2,106.23,16140.0,105.2172,105.2964,105.1479,105.1776,16140.0
2024-11-08 11:15:00,106.27,106.27,106.1,106.19,17325.0,105.2172,105.2172,105.0489,105.138,17325.0
2024-11-08 11:20:00,106.28,106.34,106.25,106.34,11211.0,105.2271,105.2865,105.1974,105.2865,11211.0
2024-11-08 11:25:00,106.33,106.35,106.24,106.3,3406.0,105.2766,105.2964,105.1875,105.2469,3406.0
2024-11-08 11:30:00,106.35,106.37,106.06,106.06,10115.0,105.2964,105.3162,105.0093,105.0093,10115.0
2024-11-08 11:35:00,106.07,106.19,105.96,106.06,24809.0,105.0192,105.138,104.9103,105.0093,24809.0
2024-11-08 11:40:00,106.05,106.05,105.81,105.86,11635.0,104.9994,104.9994,104.7618,104.8113,11635.0
2024-11-08 11:45:00,105.84,105.99,105.79,105.99,4280.0,104.7915,104.94,104.742,104.94,4280.0
2024-11-08 11:50:00,105.99,106.01,105.88,105.91,11007.0,104.94,104.9598,104.8311,104.8608,11007.0
2024-11-08 11:55:00,105.91,105.96,105.75,105.84,22071.0,104.8608,104.9103,104.7024,104.7915,22071.0
2024-11-08 12:00:00,105.83,105.89,105.74,105.79,17657.0,104.7816,104.841,104.6925,104.742,17657.0
2024-11-08 12:05:00,105.8,105.8,105.64,105.73,27692.0,104.7519,104.7519,104.5935,104.6826,27692.0
2024-11-08 12:10:00,105.79,105.8,105.66,105.69,11739.0,104.742,104.7519,104.6133,104.643,11739.0
2024-11-08 12:15:00,105.73,105.93,105.72,105.93,12081.0,104.6826,104.8806,104.6727,104.8806,12081.0
2024-11-08 12:20:00,105.95,105.98,105.83,105.84,26191.0,104.9004,104.9301,104.7816,104.7915,26191.0
2024-11-08 12:25:00,105.88,105.88,105.78,105.83,15709.0,104.8311,104.8311,104.7321,104.7816,15709.0
2024-11-08 12:30:00,105.82,106.08,105.82,106.07,15565.0,104.7717,105.0291,104.7717,105.0192,15565.0
2024-11-08 12:35:00,106.11,106.13,106.02,106.02,14653.0,105.0588,105.0786,104.9697,104.9697,14653.0
2024-11-08 12:40:00,106.0,106.02,105.9,105.96,3951.0,104.9499,104.9697,104.8509,104.9103,3951.0
2024-11-08 12:45:00,105.98,106.06,105.97,106.01,3944.0,104.9301,105.0093,104.9202,104.9598,3944.0
2024-11-08 12:50:00,106.04,106.15,106.02,106.14,19582.0,104.9895,105.0984,104.9697,105.0885,19582.0
2024-11-08 12:55:00,106.12,106.12,105.95,106.08,27418.0,105.0687,105.0687,104.9004,105.0291,27418.0
2024-11-08 13:00:00,106.04,106.05,105.96,106.04,6429.0,104.9895,104.9994,104.9103,104.9895,6429.0
2024-11-08 13:05:00,106.02,106.07,105.95,105.95,4206.0,104.9697,105.0192,104.9004,104.9004,4206.0
2024-11-08 13:10:00,105.98,106.01,105.92,105.95,6008.0,104.9301,104.9598,104.8707,104.9004,6008.0
2024-11-08 13:15:00,105.98,106.0,105.93,105.95,8338.0,104.9301,104.9499,104.8806,104.9004,8338.0
2024-11-08 13:20:00,105.93,105.93,105.77,105.83,11763.0,104.8806,104.8806,104.7222,104.7816,11763.0
2024-11-08 13:25:00,105.84,105.89,105.82,105.85,6850.0,104.7915,104.841,104.7717,104.8014,6850.0
2024-11-08 13:30:00,105.88,106.07,105.86,106.0,9643.0,104.8311,105.0192,104.8113,104.9499,9643.0
2024-11-08 13:35:00,105.96,106.18,105.95,106.18,13085.0,104.9103,105.1281,104.9004,105.1281,13085.0
2024-11-08 13:40:00,106.19,106.21,106.15,106.21,6649.0,105.138,105.1578,105.0984,105.1578,6649.0
2024-11-08 13:45:00,106.24,106.35,106.2,106.21,25461.0,105.1875,105.2964,105.1479,105.1578,25461.0
2024-11-08 13:50:00,106.25,106.27,106.1,106.11,9276.0,105.1974,105.2172,105.0489,105.0588,9276.0
2024-11-08 13:55:00,106.11,106.44,106.08,106.43,16014.0,105.0588,105.3855,105.0291,105.3756,16014.0
2024-11-08 14:00:00,106.35,106.48,106.35,106.45,4107.0,105.2964,105.4252,105.2964,105.3954,4107.0
2024-11-08 14:05:00,106.47,106.72,106.47,106.72,9099.0,105.4153,105.6628,105.4153,105.6628,9099.0
2024-11-08 14:10:00,106.7,106.7,106.47,106.5,39419.0,105.643,105.643,105.4153,105.445,39419.0
2024-11-08 14:15:00,106.55,106.65,106.55,106.59,2540.0,105.4945,105.5935,105.4945,105.5341,2540.0
2024-11-08 14:20:00,106.56,106.61,106.53,106.57,5574.0,105.5044,105.5539,105.4747,105.5143,5574.0
2024-11-08 14:25:00,106.61,106.67,106.58,106.59,5000.0,105.5539,105.6133,105.5242,105.5341,5000.0
2024-11-08 14:30:00,106.6,106.65,106.56,106.62,2209.0,105.544,105.5935,105.5044,105.5638,2209.0
2024-11-08 14:35:00,106.6,106.91,106.6,106.91,10557.0,105.544,105.8509,105.544,105.8509,10557.0
2024-11-08 14:40:00,106.91,107.19,106.9,107.1,61256.0,105.8509,106.1281,105.841,106.039,61256.0
2024-11-08 14:45:00,107.06,107.07,106.87,106.87,43111.0,105.9994,106.0093,105.8113,105.8113,43111.0
2024-11-08 14:50:00,106.9,106.93,106.76,106.76,26322.0,105.841,105.8707,105.7024,105.7024,26322.0
2024-11-08 14:55:00,106.77,106.81,106.59,106.6,21912.0,105.7123,105.7519,105.5341,105.544,21912.0
2024-11-08 15:00:00,106.55,106.59,106.26,106.54,31333.0,105.4945,105.5341,105.2073,105.4846,31333.0
2024-11-08 15:05:00,106.55,106.66,106.47,106.57,12989.0,105.4945,105.6034,105.4153,105.5143,12989.0
2024-11-08 15:10:00,106.63,106.67,106.5,106.53,4221.0,105.5737,105.6133,105.445,105.4747,4221.0
2024-11-08 15:15:00,106.52,106.62,106.43,106.51,8385.0,105.4648,105.5638,105.3756,105.4549,8385.0
2024-11-08 15:20:00,106.44,106.44,106.24,106.39,26939.0,105.3855,105.3855,105.1875,105.336,26939.0
2024-11-08 15:25:00,106.39,106.52,106.29,106.3,9173.0,105.336,105.4648,105.237,105.2469,9173.0
2024-11-08 15:30:00,106.3,106.33,106.09,106.1,14530.0,105.2469,105.2766,105.039,105.0489,14530.0
2024-11-08 15:35:00,106.04,106.11,106.0,106.06,10089.0,104.9895,105.0588,104.9499,105.0093,10089.0
2024-11-08 15:40:00,106.05,106.05,105.9,105.96,18281.0,104.9994,104.9994,104.8509,104.9103,18281.0
2024-11-08 15:45:00,105.96,106.02,105.89,105.89,3650.0,104.9103,104.9697,104.841,104.841,3650.0
2024-11-08 15:50:00,105.88,106.09,105.84,106.03,23547.0,104.8311,105.039,104.7915,104.9796,23547.0
2024-11-08 15:55:00,105.98,106.11,105.91,106.11,66098.0,104.9301,105.0588,104.8608,105.0588,66098.0
2024-11-11 09:30:00,107.36,108.58,107.34,108.46,187133.0,106.2964,107.5043,106.2766,107.3855,187133.0
2024-11-11 09:35:00,108.45,109.06,108.37,109.04,90413.0,107.3756,107.9796,107.2964,107.9598,90413.0
2024-11-11 09:40:00,109.05,109.3,108.99,109.14,47578.0,107.9697,108.2172,107.9103,108.0588,47578.0
2024-11-11 09:45:00,109.24,109.25,108.63,108.81,131804.0,108.1578,108.1677,107.5539,107.7321,131804.0
2024-11-11 09:50:00,108.84,109.21,108.7,109.21,57042.0,107.7618,108.1281,107.6232,108.1281,57042.0
2024-11-11 09:55:00,109.21,109.51,109.11,109.51,45521.0,108.1281,108.4251,108.0291,108.4251,45521.0
2024-11-11 10:00:00,109.5,109.52,109.34,109.36,55594.0,108.4152,108.435,108.2568,108.2766,55594.0
2024-11-11 10:05:00,109.36,109.44,108.88,108.92,42728.0,108.2766,108.3558,107.8014,107.841,42728.0
2024-11-11 10:10:00,108.88,109.03,108.73,108.73,18415.0,107.8014,107.9499,107.6529,107.6529,18415.0
2024-11-11 10:15:00,108.79,108.91,108.77,108.84,18315.0,107.7123,107.8311,107.6925,107.7618,18315.0
2024-11-11 10:20:00,108.87,108.95,108.67,108.78,41089.0,107.7915,107.8707,107.5935,107.7024,41089.0
2024-11-11 10:25:00,108.77,108.97,108.74,108.74,30103.0,107.6925,107.8905,107.6628,107.6628,30103.0
2024-11-11 10:30:00,108.73,108.82,108.67,108.7,7373.0,107.6529,107.742,107.5935,107.6232,7373.0
2024-11-11 10:35:00,108.68,108.9,108.54,108.9,9011.0,107.6034,107.8212,107.4647,107.8212,9011.0
2024-11-11 10:40:00,109.0,109.01,108.63,108.64,7411.0,107.9202,107.9301,107.5539,107.5638,7411.0
2024-11-11 10:45:00,108.61,108.74,108.42,108.65,15442.0,107.5341,107.6628,107.3459,107.5737,15442.0
2024-11-11 10:50:00,108.67,108.88,108.59,108.87,16090.0,107.5935,107.8014,107.5142,107.7915,16090.0
2024-11-11 10:55:00,108.91,108.95,108.79,108.84,3229.0,107.8311,107.8707,107.7123,107.7618,3229.0
2024-11-11 11:00:00,108.89,109.09,108.86,108.94,12306.0,107.8113,108.0093,107.7816,107.8608,12306.0
2024-11-11 11:05:00,108.82,108.82,108.67,108.73,4224.0,107.742,107.742,107.5935,107.6529,4224.0
2024-11-11 11:10:00,108.7,108.71,108.43,108.45,5196.0,107.6232,107.6331,107.3558,107.3756,5196.0
2024-11-11 11:15:00,108.4,108.5,108.28,108.36,18504.0,107.3261,107.4251,107.2073,107.2865,18504.0
2024-11-11 11:20:00,108.43,108.5,108.29,108.44,16599.0,107.3558,107.4251,107.2172,107.3657,16599.0
2024-11-11 11:25:00,108.37,108.43,108.35,108.4,6983.0,107.2964,107.3558,107.2766,107.3261,6983.0
2024-11-11 11:30:00,108.33,108.47,108.27,108.46,7839.0,107.2568,107.3954,107.1974,107.3855,7839.0
2024-11-11 11:35:00,108.49,108.6,108.47,108.6,7357.0,107.4152,107.5241,107.3954,107.5241,7357.0
2024-11-11 11:40:00,108.59,108.59,108.49,108.52,32189.0,107.5142,107.5142,107.4152,107.4449,32189.0
2024-11-11 11:45:00,108.53,108.54,108.42,108.5,8276.0,107.4548,107.4647,107.3459,107.4251,8276.0
2024-11-11 11:50:00,108.52,108.56,108.49,108.5,2222.0,107.4449,107.4845,107.4152,107.4251,2222.0
2024-11-11 11:55:00,108.53,108.69,108.53,108.67,17254.0,107.4548,107.6133,107.4548,107.5935,17254.0
2024-11-11 12:00:00,108.58,108.6,108.49,108.52,7412.0,107.5043,107.5241,107.4152,107.4449,7412.0
2024-11-11 12:05:00,108.59,108.59,108.44,108.44,2840.0,107.5142,107.5142,107.3657,107.3657,2840.0
2024-11-11 12:10:00,108.52,108.65,108.49,108.55,23773.0,107.4449,107.5737,107.4152,107.4746,23773.0
2024-11-11 12:15:00,108.58,108.58,108.44,108.47,7133.0,107.5043,107.5043,107.3657,107.3954,7133.0
2024-11-11 12:20:00,108.46,108.52,108.41,108.41,11037.0,107.3855,107.4449,107.336,107.336,11037.0
2024-11-11 12:25:00,108.44,108.44,108.35,108.41,5463.0,107.3657,107.3657,107.2766,107.336,5463.0
2024-11-11 12:30:00,108.43,108.6,108.43,108.58,7925.0,107.3558,107.5241,107.3558,107.5043,7925.0
2024-11-11 12:35:00,108.52,108.52,108.48,108.5,4247.0,107.4449,107.4449,107.4053,107.4251,4247.0
2024-11-11 12:40:00,108.51,108.54,108.4,108.44,25395.0,107.435,107.4647,107.3261,107.3657,25395.0
2024-11-11 12:45:00,108.43,108.44,108.33,108.36,12992.0,107.3558,107.3657,107.2568,107.2865,12992.0
2024-11-11 12:50:00,108.32,108.54,108.3,108.43,11227.0,107.2469,107.4647,107.2271,107.3558,11227.0
2024-11-11 12:55:00,108.39,108.41,108.23,108.25,3886.0,107.3162,107.336,107.1578,107.1776,3886.0
2024-11-11 13:00:00,108.2,108.21,107.9,108.05,40978.0,107.1281,107.138,106.8311,106.9796,40978.0
2024-11-11 13:05:00,107.9,108.07,107.8,108.07,6180.0,106.8311,106.9994,106.7321,106.9994,6180.0
2024-11-11 13:10:00,108.0,108.05,107.92,108.02,4252.0,106.9301,106.9796,106.8509,106.9499,4252.0
2024-11-11 13:15:00,108.11,108.18,108.06,108.06,6415.0,107.039,107.1083,106.9895,106.9895,6415.0
2024-11-11 13:20:00,108.08,108.08,107.8,107.81,20857.0,107.0093,107.0093,106.7321,106.742,20857.0
2024-11-11 13:25:00,107.84,108.12,107.83,108.12,3214.0,106.7717,107.0489,106.7618,107.0489,3214.0
2024-11-11 13:30:00,108.11,108.11,107.95,107.97,5725.0,107.039,107.039,106.8806,106.9004,5725.0
2024-11-11 13:35:00,107.92,108.1,107.92,108.1,4700.0,106.8509,107.0291,106.8509,107.0291,4700.0
2024-11-11 13:40:00,108.09,108.24,108.09,108.24,10020.0,107.0192,107.1677,107.0192,107.1677,10020.0
2024-11-11 13:45:00,108.22,108.34,108.16,108.25,16374.0,107.1479,107.2667,107.0885,107.1776,16374.0
2024-11-11 13:50:00,108.27,108.39,108.24,108.31,7772.0,107.1974,107.3162,107.1677,107.237,7772.0
2024-11-11 13:55:00,108.26,108.35,108.25,108.25,2600.0,107.1875,107.2766,107.1776,107.1776,2600.0
2024-11-11 14:00:00,108.25,108.34,108.22,108.29,6209.0,107.1776,107.2667,107.1479,107.2172,6209.0
2024-11-11 14:05:00,108.27,108.32,108.24,108.29,9868.0,107.1974,107.2469,107.1677,107.2172,9868.0
2024-11-11 14:10:00,108.29,108.31,108.29,108.3,2600.0,107.2172,107.237,107.2172,107.2271,2600.0
2024-11-11 14:15:00,108.34,108.44,108.3,108.33,11185.0,107.2667,107.3657,107.2271,107.2568,11185.0
2024-11-11 14:20:00,108.3,108.3,108.24,108.26,4142.0,107.2271,107.2271,107.1677,107.1875,4142.0
2024-11-11 14:25:00,108.3,108.37,108.3,108.36,2061.0,107.2271,107.2964,107.2271,107.2865,2061.0
2024-11-11 14:30:00,108.37,108.38,108.33,108.38,1246.0,107.2964,107.3063,107.2568,107.3063,1246.0
2024-11-11 14:35:00,108.42,108.42,108.31,108.36,3910.0,107.3459,107.3459,107.237,107.2865,3910.0
2024-11-11 14:40:00,108.33,108.33,108.25,108.25,985.0,107.2568,107.2568,107.1776,107.1776,985.0
2024-11-11 14:45:00,108.19,108.29,108.12,108.29,850.0,107.1182,107.2172,107.0489,107.2172,850.0
2024-11-11 14:50:00,108.3,108.33,108.26,108.33,1800.0,107.2271,107.2568,107.1875,107.2568,1800.0
2024-11-11 14:55:00,108.3,108.35,108.3,108.32,1984.0,107.2271,107.2766,107.2271,107.2469,1984.0
2024-11-11 15:00:00,108.26,108.27,108.22,108.22,1800.0,107.1875,107.1974,107.1479,107.1479,1800.0
2024-11-11 15:05:00,108.22,108.26,108.18,108.26,8356.0,107.1479,107.1875,107.1083,107.1875,8356.0
2024-11-11 15:10:00,108.26,108.28,108.19,108.2,3753.0,107.1875,107.2073,107.1182,107.1281,3753.0
2024-11-11 15:15:00,108.15,108.18,108.08,108.09,3978.0,107.0786,107.1083,107.0093,107.0192,3978.0
2024-11-11 15:20:00,108.06,108.1,108.03,108.06,4972.0,106.9895,107.0291,106.9598,106.9895,4972.0
2024-11-11 15:25:00,108.04,108.04,107.97,107.99,30993.0,106.9697,106.9697,106.9004,106.9202,30993.0
2024-11-11 15:30:00,107.98,107.99,107.84,107.97,9489.0,106.9103,106.9202,106.7717,106.9004,9489.0
2024-11-11 15:35:00,108.0,108.04,107.93,107.97,3155.0,106.9301,106.9697,106.8608,106.9004,3155.0
2024-11-11 15:40:00,108.08,108.12,108.02,108.09,5920.0,107.0093,107.0489,106.9499,107.0192,5920.0
2024-11-11 15:45:00,108.07,108.14,108.0,108.09,8683.0,106.9994,107.0687,106.9301,107.0192,8683.0
2024-11-11 15:50:00,108.1,108.28,108.04,108.23,16328.0,107.0291,107.2073,106.9697,107.1578,16328.0
2024-11-11 15:55:00,108.22,108.24,107.99,108.2,39318.0,107.1479,107.1677,106.9202,107.1281,39318.0
2024-11-12 09:30:00,108.53,109.03,108.45,108.78,106279.0,107.4548,107.9499,107.3756,107.7024,106279.0
2024-11-12 09:35:00,108.77,108.91,108.5,108.83,48277.0,107.6925,107.8311,107.4251,107.7519,48277.0
2024-11-12 09:40:00,108.81,109.01,108.78,108.86,32301.0,107.7321,107.9301,107.7024,107.7816,32301.0
2024-11-12 09:45:00,108.86,108.86,108.39,108.48,41795.0,107.7816,107.7816,107.3162,107.4053,41795.0
2024-11-12 09:50:00,108.48,108.51,108.1,108.23,53428.0,107.4053,107.435,107.0291,107.1578,53428.0
2024-11-12 09:55:00,108.25,108.35,108.12,108.15,73014.0,107.1776,107.2766,107.0489,107.0786,73014.0
2024-11-12 10:00:00,108.2,108.2,107.78,107.91,46323.0,107.1281,107.1281,106.7123,106.841,46323.0
2024-11-12 10:05:00,107.88,107.92,107.55,107.78,35963.0,106.8113,106.8509,106.4846,106.7123,35963.0
2024-11-12 10:10:00,107.75,107.81,107.51,107.59,19183.0,106.6826,106.742,106.4449,106.5242,19183.0
2024-11-12 10:15:00,107.62,107.77,107.5,107.74,30774.0,106.5539,106.7024,106.435,106.6727,30774.0
2024-11-12 10:20:00,107.73,107.8,107.53,107.55,26828.0,106.6628,106.7321,106.4647,106.4846,26828.0
2024-11-12 10:25:00,107.5,107.53,107.32,107.34,51246.0,106.435,106.4647,106.2568,106.2766,51246.0
2024-11-12 10:30:00,107.34,107.5,107.2,107.49,42531.0,106.2766,106.435,106.138,106.4251,42531.0
2024-11-12 10:35:00,107.51,107.59,107.4,107.4,31296.0,106.4449,106.5242,106.336,106.336,31296.0
2024-11-12 10:40:00,107.43,107.43,107.13,107.2,15737.0,106.3657,106.3657,106.0687,106.138,15737.0
2024-11-12 10:45:00,107.15,107.29,107.06,107.12,46978.0,106.0885,106.2271,105.9994,106.0588,46978.0
2024-11-12 10:50:00,107.12,107.31,107.11,107.2,18744.0,106.0588,106.2469,106.0489,106.138,18744.0
2024-11-12 10:55:00,107.22,107.35,107.19,107.31,25701.0,106.1578,106.2865,106.1281,106.2469,25701.0
2024-11-12 11:00:00,107.3,107.36,107.17,107.21,7763.0,106.237,106.2964,106.1083,106.1479,7763.0
2024-11-12 11:05:00,107.22,107.22,106.97,106.98,29674.0,106.1578,106.1578,105.9103,105.9202,29674.0
2024-11-12 11:10:00,107.01,107.11,106.94,106.98,20429.0,105.9499,106.0489,105.8806,105.9202,20429.0
2024-11-12 11:15:00,106.97,107.02,106.83,106.98,29700.0,105.9103,105.9598,105.7717,105.9202,29700.0
2024-11-12 11:20:00,106.95,106.96,106.73,106.82,20935.0,105.8905,105.9004,105.6727,105.7618,20935.0
2024-11-12 11:25:00,106.85,106.91,106.73,106.75,20954.0,105.7915,105.8509,105.6727,105.6925,20954.0
2024-11-12 11:30:00,106.73,106.79,106.68,106.75,23883.0,105.6727,105.7321,105.6232,105.6925,23883.0
2024-11-12 11:35:00,106.76,106.84,106.38,106.43,29940.0,105.7024,105.7816,105.3261,105.3756,29940.0
2024-11-12 11:40:00,106.42,106.52,106.36,106.42,28303.0,105.3657,105.4648,105.3063,105.3657,28303.0
2024-11-12 11:45:00,106.53,106.59,106.46,106.46,5802.0,105.4747,105.5341,105.4053,105.4053,5802.0
2024-11-12 11:50:00,106.44,106.78,106.44,106.7,14400.0,105.3855,105.7222,105.3855,105.643,14400.0
2024-11-12 11:55:00,106.58,106.58,106.35,106.38,7388.0,105.5242,105.5242,105.2964,105.3261,7388.0
2024-11-12 12:00:00,106.37,106.43,106.3,106.43,7694.0,105.3162,105.3756,105.2469,105.3756,7694.0
2024-11-12 12:05:00,106.44,106.44,106.35,106.41,16766.0,105.3855,105.3855,105.2964,105.3558,16766.0
2024-11-12 12:10:00,106.45,106.5,106.23,106.32,28231.0,105.3954,105.445,105.1776,105.2667,28231.0
2024-11-12 12:15:00,106.33,106.33,106.18,106.23,22134.0,105.2766,105.2766,105.1281,105.1776,22134.0
2024-11-12 12:20:00,106.22,106.36,106.12,106.29,16658.0,105.1677,105.3063,105.0687,105.237,16658.0
2024-11-12 12:25:00,106.32,106.45,106.29,106.33,2743.0,105.2667,105.3954,105.237,105.2766,2743.0
2024-11-12 12:30:00,106.33,106.37,106.19,106.36,6092.0,105.2766,105.3162,105.138,105.3063,6092.0
2024-11-12 12:35:00,106.3,106.39,106.28,106.34,2941.0,105.2469,105.336,105.2271,105.2865,2941.0
2024-11-12 12:40:00,106.33,106.33,106.16,106.24,7177.0,105.2766,105.2766,105.1083,105.1875,7177.0
2024-11-12 12:45:00,106.26,106.26,106.04,106.05,9192.0,105.2073,105.2073,104.9895,104.9994,9192.0
2024-11-12 12:50:00,106.0,106.13,105.97,106.11,17640.0,104.9499,105.0786,104.9202,105.0588,17640.0
2024-11-12 12:55:00,106.06,106.08,105.46,105.58,45448.0,105.0093,105.0291,104.4153,104.5341,45448.0
2024-11-12 13:00:00,105.48,105.72,105.39,105.57,29226.0,104.4351,104.6727,104.3459,104.5242,29226.0
2024-11-12 13:05:00,105.61,105.61,105.51,105.59,1831.0,104.5638,104.5638,104.4648,104.544,1831.0
2024-11-12 13:10:00,105.6,105.65,105.5,105.64,3863.0,104.5539,104.6034,104.4549,104.5935,3863.0
2024-11-12 13:15:00,105.71,105.86,105.67,105.83,7927.0,104.6628,104.8113,104.6232,104.7816,7927.0
2024-11-12 13:20:00,105.89,105.89,105.75,105.77,1560.0,104.841,104.841,104.7024,104.7222,1560.0
2024-11-12 13:25:00,105.79,106.0,105.76,105.98,9016.0,104.742,104.9499,104.7123,104.9301,9016.0
2024-11-12 13:30:00,105.97,106.17,105.97,106.16,3500.0,104.9202,105.1182,104.9202,105.1083,3500.0
2024-11-12 13:35:00,106.25,106.48,106.25,106.26,9435.0,105.1974,105.4252,105.1974,105.2073,9435.0
2024-11-12 13:40:00,106.28,106.44,106.25,106.39,12682.0,105.2271,105.3855,105.1974,105.336,12682.0
2024-11-12 13:45:00,106.38,106.54,106.36,106.46,10781.0,105.3261,105.4846,105.3063,105.4053,10781.0
2024-11-12 13:50:00,106.47,106.56,106.43,106.55,10616.0,105.4153,105.5044,105.3756,105.4945,10616.0
2024-11-12 13:55:00,106.61,106.94,106.61,106.8,26161.0,105.5539,105.8806,105.5539,105.742,26161.0
2024-11-12 14:00:00,106.82,106.99,106.81,106.96,15528.0,105.7618,105.9301,105.7519,105.9004,15528.0
2024-11-12 14:05:00,106.97,107.12,106.97,106.97,28970.0,105.9103,106.0588,105.9103,105.9103,28970.0
2024-11-12 14:10:00,106.98,106.98,106.77,106.8,31167.0,105.9202,105.9202,105.7123,105.742,31167.0
2024-11-12 14:15:00,106.78,106.81,106.46,106.6,64197.0,105.7222,105.7519,105.4053,105.544,64197.0
2024-11-12 14:20:00,106.67,106.76,106.53,106.57,30063.0,105.6133,105.7024,105.4747,105.5143,30063.0
2024-11-12 14:25:00,106.61,106.65,106.33,106.56,84023.0,105.5539,105.5935,105.2766,105.5044,84023.0
2024-11-12 14:30:00,106.56,106.64,106.34,106.52,59745.0,105.5044,105.5836,105.2865,105.4648,59745.0
2024-11-12 14:35:00,106.47,106.59,106.37,106.57,13968.0,105.4153,105.5341,105.3162,105.5143,13968.0
2024-11-12 14:40:00,106.58,106.74,106.58,106.6,22000.0,105.5242,105.6826,105.5242,105.544,22000.0
2024-11-12 14:45:00,106.57,106.58,106.43,106.45,33539.0,105.5143,105.5242,105.3756,105.3954,33539.0
2024-11-12 14:50:00,106.46,106.48,106.36,106.37,18766.0,105.4053,105.4252,105.3063,105.3162,18766.0
2024-11-12 14:55:00,106.33,106.38,106.27,106.33,4177.0,105.2766,105.3261,105.2172,105.2766,4177.0
2024-11-12 15:00:00,106.31,106.31,106.17,106.23,6446.0,105.2568,105.2568,105.1182,105.1776,6446.0
2024-11-12 15:05:00,106.31,106.31,106.21,106.25,3880.0,105.2568,105.2568,105.1578,105.1974,3880.0
2024-11-12 15:10:00,106.24,106.44,106.24,106.29,19579.0,105.1875,105.3855,105.1875,105.237,19579.0
2024-11-12 15:15:00,106.34,106.34,106.02,106.1,12460.0,105.2865,105.2865,104.9697,105.0489,12460.0
2024-11-12 15:20:00,106.07,106.09,105.99,106.0,6930.0,105.0192,105.039,104.94,104.9499,6930.0
2024-11-12 15:25:00,106.03,106.05,105.89,106.05,3580.0,104.9796,104.9994,104.841,104.9994,3580.0
2024-11-12 15:30:00,105.97,106.05,105.75,105.75,10114.0,104.9202,104.9994,104.7024,104.7024,10114.0
2024-11-12 15:35:00,105.74,105.95,105.67,105.92,7892.0,104.6925,104.9004,104.6232,104.8707,7892.0
2024-11-12 15:40:00,105.84,105.86,105.67,105.78,4475.0,104.7915,104.8113,104.6232,104.7321,4475.0
2024-11-12 15:45:00,105.8,105.88,105.68,105.86,6945.0,104.7519,104.8311,104.6331,104.8113,6945.0
2024-11-12 15:50:00,105.83,105.84,105.32,105.45,27195.0,104.7816,104.7915,104.2766,104.4054,27195.0
2024-11-12 15:55:00,105.45,105.56,105.25,105.49,44320.0,104.4054,104.5143,104.2073,104.445,44320.0
2024-11-13 09:30:00,105.85,106.02,105.52,105.85,64823.0,104.8014,104.9697,104.4747,104.8014,64823.0
2024-11-13 09:35:00,105.81,106.11,105.5,106.11,55726.0,104.7618,105.0588,104.4549,105.0588,55726.0
2024-11-13 09:40:00,106.06,106.15,105.8,106.12,33461.0,105.0093,105.0984,104.7519,105.0687,33461.0
2024-11-13 09:45:00,106.04,106.12,105.89,105.89,19781.0,104.9895,105.0687,104.841,104.841,19781.0
2024-11-13 09:50:00,105.93,105.93,105.44,105.75,42361.0,104.8806,104.8806,104.3955,104.7024,42361.0
2024-11-13 09:55:00,105.7,105.95,105.54,105.92,42178.0,104.6529,104.9004,104.4945,104.8707,42178.0
2024-11-13 10:00:00,105.91,105.91,105.29,105.29,29348.0,104.8608,104.8608,104.2469,104.2469,29348.0
2024-11-13 10:05:00,105.3,105.32,104.77,105.32,64145.0,104.2568,104.2766,103.7321,104.2766,64145.0
2024-11-13 10:10:00,105.32,105.74,105.32,105.43,45849.0,104.2766,104.6925,104.2766,104.3856,45849.0
2024-11-13 10:15:00,105.46,105.79,105.46,105.62,19274.0,104.4153,104.742,104.4153,104.5737,19274.0
2024-11-13 10:20:00,105.6,105.69,105.54,105.69,12233.0,104.5539,104.643,104.4945,104.643,12233.0
2024-11-13 10:25:00,105.6,105.79,105.57,105.74,23593.0,104.5539,104.742,104.5242,104.6925,23593.0
2024-11-13 10:30:00,105.67,105.99,105.6,105.99,22271.0,104.6232,104.94,104.5539,104.94,22271.0
2024-11-13 10:35:00,105.89,106.09,105.8,105.88,30802.0,104.841,105.039,104.7519,104.8311,30802.0
2024-11-13 10:40:00,105.86,106.11,105.63,106.06,25484.0,104.8113,105.0588,104.5836,105.0093,25484.0
2024-11-13 10:45:00,106.0,106.23,105.96,106.21,15513.0,104.9499,105.1776,104.9103,105.1578,15513.0
2024-11-13 10:50:00,106.25,106.25,106.1,106.23,5276.0,105.1974,105.1974,105.0489,105.1776,5276.0
2024-11-13 10:55:00,106.32,106.39,106.17,106.24,13898.0,105.2667,105.336,105.1182,105.1875,13898.0
2024-11-13 11:00:00,106.27,106.34,106.22,106.25,19418.0,105.2172,105.2865,105.1677,105.1974,19418.0
2024-11-13 11:05:00,106.11,106.39,106.03,106.39,10543.0,105.0588,105.336,104.9796,105.336,10543.0
2024-11-13 11:10:00,106.24,106.38,106.21,106.36,8696.0,105.1875,105.3261,105.1578,105.3063,8696.0
2024-11-13 11:15:00,106.34,106.4,106.23,106.35,16082.0,105.2865,105.3459,105.1776,105.2964,16082.0
2024-11-13 11:20:00,106.39,106.43,106.27,106.38,5210.0,105.336,105.3756,105.2172,105.3261,5210.0
2024-11-13 11:25:00,106.4,106.67,106.4,106.64,18070.0,105.3459,105.6133,105.3459,105.5836,18070.0
2024-11-13 11:30:00,106.66,106.74,106.53,106.65,14503.0,105.6034,105.6826,105.4747,105.5935,14503.0
2024-11-13 11:35:00,106.66,106.81,106.58,106.58,22927.0,105.6034,105.7519,105.5242,105.5242,22927.0
2024-11-13 11:40:00,106.62,106.66,106.46,106.48,10614.0,105.5638,105.6034,105.4053,105.4252,10614.0
2024-11-13 11:45:00,106.65,106.89,106.65,106.81,15975.0,105.5935,105.8311,105.5935,105.7519,15975.0
2024-11-13 11:50:00,106.77,106.77,106.66,106.67,11393.0,105.7123,105.7123,105.6034,105.6133,11393.0
2024-11-13 11:55:00,106.7,106.7,106.44,106.63,28984.0,105.643,105.643,105.3855,105.5737,28984.0
2024-11-13 12:00:00,106.56,106.57,106.46,106.54,3120.0,105.5044,105.5143,105.4053,105.4846,3120.0
2024-11-13 12:05:00,106.59,106.91,106.59,106.79,10898.0,105.5341,105.8509,105.5341,105.7321,10898.0
2024-11-13 12:10:00,106.8,106.96,106.8,106.83,12688.0,105.742,105.9004,105.742,105.7717,12688.0
2024-11-13 12:15:00,106.88,107.01,106.74,106.74,21414.0,105.8212,105.9499,105.6826,105.6826,21414.0
2024-11-13 12:20:00,106.77,106.78,106.44,106.52,15314.0,105.7123,105.7222,105.3855,105.4648,15314.0
2024-11-13 12:25:00,106.51,106.69,106.5,106.63,24080.0,105.4549,105.6331,105.445,105.5737,24080.0
2024-11-13 12:30:00,106.57,106.72,106.57,106.59,4435.0,105.5143,105.6628,105.5143,105.5341,4435.0
2024-11-13 12:35:00,106.58,106.75,106.58,106.69,3871.0,105.5242,105.6925,105.5242,105.6331,3871.0
2024-11-13 12:40:00,106.77,106.77,106.68,106.7,2400.0,105.7123,105.7123,105.6232,105.643,2400.0
2024-11-13 12:45:00,106.79,107.01,106.79,106.96,19393.0,105.7321,105.9499,105.7321,105.9004,19393.0
2024-11-13 12:50:00,106.95,107.0,106.86,106.96,4483.0,105.8905,105.94,105.8014,105.9004,4483.0
2024-11-13 12:55:00,106.93,106.99,106.88,106.98,9621.0,105.8707,105.9301,105.8212,105.9202,9621.0
2024-11-13 13:00:00,106.91,107.01,106.89,106.89,5606.0,105.8509,105.9499,105.8311,105.8311,5606.0
2024-11-13 13:05:00,106.86,106.86,106.57,106.57,6100.0,105.8014,105.8014,105.5143,105.5143,6100.0
2024-11-13 13:10:00,106.55,106.61,106.38,106.5,13354.0,105.4945,105.5539,105.3261,105.445,13354.0
2024-11-13 13:15:00,106.5,106.55,106.43,106.44,5893.0,105.445,105.4945,105.3756,105.3855,5893.0
2024-11-13 13:20:00,106.5,106.66,106.46,106.58,13624.0,105.445,105.6034,105.4053,105.5242,13624.0
2024-11-13 13:25:00,106.61,106.66,106.52,106.55,11385.0,105.5539,105.6034,105.4648,105.4945,11385.0
2024-11-13 13:30:00,106.54,106.66,106.52,106.61,3835.0,105.4846,105.6034,105.4648,105.5539,3835.0
2024-11-13 13:35:00,106.56,106.56,106.41,106.46,5914.0,105.5044,105.5044,105.3558,105.4053,5914.0
2024-11-13 13:40:00,106.44,106.53,106.4,106.52,5805.0,105.3855,105.4747,105.3459,105.4648,5805.0
2024-11-13 13:45:00,106.55,106.62,106.53,106.53,4132.0,105.4945,105.5638,105.4747,105.4747,4132.0
2024-11-13 13:50:00,106.5,106.54,106.48,106.54,2804.0,105.445,105.4846,105.4252,105.4846,2804.0
2024-11-13 13:55:00,106.48,106.48,106.28,106.32,7644.0,105.4252,105.4252,105.2271,105.2667,7644.0
2024-11-13 14:00:00,106.34,106.38,106.25,106.32,21611.0,105.2865,105.3261,105.1974,105.2667,21611.0
2024-11-13 14:05:00,106.31,106.36,106.28,106.3,6483.0,105.2568,105.3063,105.2271,105.2469,6483.0
2024-11-13 14:10:00,106.23,106.5,106.23,106.43,22894.0,105.1776,105.445,105.1776,105.3756,22894.0
2024-11-13 14:15:00,106.44,106.48,106.15,106.15,12169.0,105.3855,105.4252,105.0984,105.0984,12169.0
2024-11-13 14:20:00,106.14,106.25,106.04,106.15,5079.0,105.0885,105.1974,104.9895,105.0984,5079.0
2024-11-13 14:25:00,106.18,106.18,105.92,105.97,46808.0,105.1281,105.1281,104.8707,104.9202,46808.0
2024-11-13 14:30:00,105.99,106.02,105.83,106.0,7169.0,104.94,104.9697,104.7816,104.9499,7169.0
2024-11-13 14:35:00,105.89,105.91,105.79,105.87,13095.0,104.841,104.8608,104.742,104.8212,13095.0
2024-11-13 14:40:00,105.8,105.8,105.64,105.67,21068.0,104.7519,104.7519,104.5935,104.6232,21068.0
2024-11-13 14:45:00,105.65,105.76,105.58,105.58,16493.0,104.6034,104.7123,104.5341,104.5341,16493.0
2024-11-13 14:50:00,105.59,105.68,105.56,105.58,6575.0,104.544,104.6331,104.5143,104.5341,6575.0
2024-11-13 14:55:00,105.54,105.57,105.49,105.57,7552.0,104.4945,104.5242,104.445,104.5242,7552.0
2024-11-13 15:00:00,105.6,105.63,105.45,105.52,5255.0,104.5539,104.5836,104.4054,104.4747,5255.0
2024-11-13 15:05:00,105.55,105.82,105.51,105.82,5250.0,104.5044,104.7717,104.4648,104.7717,5250.0
2024-11-13 15:10:00,105.82,106.03,105.8,106.03,9111.0,104.7717,104.9796,104.7519,104.9796,9111.0
2024-11-13 15:15:00,106.02,106.14,105.96,105.99,3560.0,104.9697,105.0885,104.9103,104.94,3560.0
2024-11-13 15:20:00,106.08,106.2,106.04,106.12,9803.0,105.0291,105.1479,104.9895,105.0687,9803.0
2024-11-13 15:25:00,106.11,106.13,106.02,106.04,3979.0,105.0588,105.0786,104.9697,104.9895,3979.0
2024-11-13 15:30:00,105.98,106.13,105.88,106.08,39982.0,104.9301,105.0786,104.8311,105.0291,39982.0
2024-11-13 15:35:00,106.11,106.29,106.11,106.17,12557.0,105.0588,105.237,105.0588,105.1182,12557.0
2024-11-13 15:40:00,106.15,106.24,106.11,106.11,7581.0,105.0984,105.1875,105.0588,105.0588,7581.0
2024-11-13 15:45:00,106.12,106.13,106.0,106.09,6778.0,105.0687,105.0786,104.9499,105.039,6778.0
2024-11-13 15:50:00,106.07,106.07,105.73,105.75,16707.0,105.0192,105.0192,104.6826,104.7024,16707.0
2024-11-13 15:55:00,105.69,105.89,105.57,105.76,45520.0,104.643,104.841,104.5242,104.7123,45520.0
2024-11-14 09:30:00,106.29,106.54,106.13,106.18,89955.0,105.237,105.4846,105.0786,105.1281,89955.0
2024-11-14 09:35:00,106.24,106.3,105.79,105.83,54593.0,105.1875,105.2469,104.742,104.7816,54593.0
2024-11-14 09:40:00,105.81,105.81,105.26,105.45,66727.0,104.7618,104.7618,104.2172,104.4054,66727.0
2024-11-14 09:45:00,105.44,105.96,105.35,105.96,65780.0,104.3955,104.9103,104.3063,104.9103,65780.0
2024-11-14 09:50:00,105.96,106.13,105.8,105.91,34912.0,104.9103,105.0786,104.7519,104.8608,34912.0
2024-11-14 09:55:00,105.93,105.93,105.49,105.61,19750.0,104.8806,104.8806,104.445,104.5638,19750.0
2024-11-14 10:00:00,105.56,105.56,105.35,105.35,16386.0,104.5143,104.5143,104.3063,104.3063,16386.0
2024-11-14 10:05:00,105.42,105.56,105.32,105.37,11791.0,104.3757,104.5143,104.2766,104.3261,11791.0
2024-11-14 10:10:00,105.33,105.39,105.19,105.2,19314.0,104.2865,104.3459,104.1479,104.1578,19314.0
2024-11-14 10:15:00,105.32,105.48,104.97,104.98,51699.0,104.2766,104.4351,103.9301,103.94,51699.0
2024-11-14 10:20:00,105.0,105.24,104.99,105.21,29933.0,103.9598,104.1974,103.9499,104.1677,29933.0
2024-11-14 10:25:00,105.25,105.68,105.25,105.59,18403.0,104.2073,104.6331,104.2073,104.544,18403.0
2024-11-14 10:30:00,105.63,105.63,105.42,105.54,15505.0,104.5836,104.5836,104.3757,104.4945,15505.0
2024-11-14 10:35:00,105.62,105.86,105.59,105.81,11523.0,104.5737,104.8113,104.544,104.7618,11523.0
2024-11-14 10:40:00,105.8,105.8,105.63,105.72,3795.0,104.7519,104.7519,104.5836,104.6727,3795.0
2024-11-14 10:45:00,105.76,105.85,105.68,105.69,7980.0,104.7123,104.8014,104.6331,104.643,7980.0
2024-11-14 10:50:00,105.62,105.76,105.54,105.65,14904.0,104.5737,104.7123,104.4945,104.6034,14904.0
2024-11-14 10:55:00,105.6,105.72,105.44,105.53,12770.0,104.5539,104.6727,104.3955,104.4846,12770.0
2024-11-14 11:00:00,105.48,105.56,105.23,105.33,18313.0,104.4351,104.5143,104.1875,104.2865,18313.0
2024-11-14 11:05:00,105.31,105.49,105.31,105.45,9777.0,104.2667,104.445,104.2667,104.4054,9777.0
2024-11-14 11:10:00,105.49,105.69,105.47,105.6,11069.0,104.445,104.643,104.4252,104.5539,11069.0
2024-11-14 11:15:00,105.64,105.75,105.55,105.58,6748.0,104.5935,104.7024,104.5044,104.5341,6748.0
2024-11-14 11:20:00,105.58,105.76,105.55,105.71,12575.0,104.5341,104.7123,104.5044,104.6628,12575.0
2024-11-14 11:25:00,105.73,105.8,105.69,105.71,5890.0,104.6826,104.7519,104.643,104.6628,5890.0
2024-11-14 11:30:00,105.68,105.73,105.64,105.65,13188.0,104.6331,104.6826,104.5935,104.6034,13188.0
2024-11-14 11:35:00,105.66,105.73,105.62,105.71,3800.0,104.6133,104.6826,104.5737,104.6628,3800.0
2024-11-14 11:40:00,105.71,105.74,105.57,105.57,3958.0,104.6628,104.6925,104.5242,104.5242,3958.0
2024-11-14 11:45:00,105.5,105.59,105.2,105.2,13967.0,104.4549,104.544,104.1578,104.1578,13967.0
2024-11-14 11:50:00,105.27,105.33,104.98,105.0,11401.0,104.2271,104.2865,103.94,103.9598,11401.0
2024-11-14 11:55:00,104.98,105.13,104.94,105.13,11400.0,103.94,104.0885,103.9004,104.0885,11400.0
2024-11-14 12:00:00,105.11,105.11,104.84,105.0,20720.0,104.0687,104.0687,103.8014,103.9598,20720.0
2024-11-14 12:05:00,104.94,105.0,104.9,104.98,6137.0,103.9004,103.9598,103.8608,103.94,6137.0
2024-11-14 12:10:00,105.02,105.12,104.72,104.78,14346.0,103.9796,104.0786,103.6826,103.742,14346.0
2024-11-14 12:15:00,104.76,104.8,104.58,104.75,22850.0,103.7222,103.7618,103.544,103.7123,22850.0
2024-11-14 12:20:00,104.79,104.79,104.65,104.71,10570.0,103.7519,103.7519,103.6133,103.6727,10570.0
2024-11-14 12:25:00,104.69,104.72,104.63,104.71,5800.0,103.6529,103.6826,103.5935,103.6727,5800.0
2024-11-14 12:30:00,104.73,104.73,104.31,104.67,26520.0,103.6925,103.6925,103.2766,103.6331,26520.0
2024-11-14 12:35:00,104.7,105.05,104.7,105.04,13100.0,103.6628,104.0093,103.6628,103.9994,13100.0
2024-11-14 12:40:00,104.99,105.02,104.92,104.94,9122.0,103.9499,103.9796,103.8806,103.9004,9122.0
2024-11-14 12:45:00,104.85,104.85,104.22,104.33,20457.0,103.8113,103.8113,103.1875,103.2965,20457.0
2024-11-14 12:50:00,104.24,104.7,104.24,104.69,6550.0,103.2073,103.6628,103.2073,103.6529,6550.0
2024-11-14 12:55:00,104.71,104.81,104.66,104.78,9909.0,103.6727,103.7717,103.6232,103.742,9909.0
2024-11-14 13:00:00,104.75,104.89,104.64,104.86,8270.0,103.7123,103.8509,103.6034,103.8212,8270.0
2024-11-14 13:05:00,104.89,104.89,104.81,104.82,2669.0,103.8509,103.8509,103.7717,103.7816,2669.0
2024-11-14 13:10:00,104.92,104.97,104.81,104.84,6159.0,103.8806,103.9301,103.7717,103.8014,6159.0
2024-11-14 13:15:00,104.87,104.87,104.67,104.68,1973.0,103.8311,103.8311,103.6331,103.643,1973.0
2024-11-14 13:20:00,104.74,104.76,104.68,104.7,3550.0,103.7024,103.7222,103.643,103.6628,3550.0
2024-11-14 13:25:00,104.76,104.77,104.57,104.57,7071.0,103.7222,103.7321,103.5341,103.5341,7071.0
2024-11-14 13:30:00,104.5,104.52,104.35,104.35,4000.0,103.4648,103.4846,103.3163,103.3163,4000.0
2024-11-14 13:35:00,104.41,104.5,104.36,104.37,5850.0,103.3757,103.4648,103.3262,103.3361,5850.0
2024-11-14 13:40:00,104.38,104.52,104.35,104.52,1976.0,103.346,103.4846,103.3163,103.4846,1976.0
2024-11-14 13:45:00,104.48,104.5,104.41,104.45,4225.0,103.445,103.4648,103.3757,103.4153,4225.0
2024-11-14 13:50:00,104.46,104.51,104.38,104.39,4976.0,103.4252,103.4747,103.346,103.3559,4976.0
2024-11-14 13:55:00,104.4,104.4,104.13,104.15,14294.0,103.3658,103.3658,103.0984,103.1182,14294.0
2024-11-14 14:00:00,104.2,104.78,104.2,104.78,7992.0,103.1677,103.742,103.1677,103.742,7992.0
2024-11-14 14:05:00,104.72,104.82,104.72,104.72,5187.0,103.6826,103.7816,103.6826,103.6826,5187.0
2024-11-14 14:10:00,104.7,104.8,104.66,104.69,2810.0,103.6628,103.7618,103.6232,103.6529,2810.0
2024-11-14 14:15:00,104.66,104.73,104.63,104.67,1052.0,103.6232,103.6925,103.5935,103.6331,1052.0
2024-11-14 14:20:00,104.72,104.76,104.58,104.68,6550.0,103.6826,103.7222,103.544,103.643,6550.0
2024-11-14 14:25:00,104.68,104.85,104.67,104.85,5041.0,103.643,103.8113,103.6331,103.8113,5041.0
2024-11-14 14:30:00,104.83,104.92,104.8,104.81,1772.0,103.7915,103.8806,103.7618,103.7717,1772.0
2024-11-14 14:35:00,104.86,105.0,104.82,105.0,3857.0,103.8212,103.9598,103.7816,103.9598,3857.0
2024-11-14 14:40:00,105.0,105.08,104.9,104.93,12038.0,103.9598,104.039,103.8608,103.8905,12038.0
2024-11-14 14:45:00,104.88,104.88,104.77,104.77,3600.0,103.841,103.841,103.7321,103.7321,3600.0
2024-11-14 14:50:00,104.81,105.16,104.81,105.11,5732.0,103.7717,104.1182,103.7717,104.0687,5732.0
2024-11-14 14:55:00,105.13,105.13,104.93,104.97,2450.0,104.0885,104.0885,103.8905,103.9301,2450.0
2024-11-14 15:00:00,104.96,104.96,104.17,104.18,17752.0,103.9202,103.9202,103.138,103.1479,17752.0
2024-11-14 15:05:00,104.33,104.34,103.8,103.97,45900.0,103.2965,103.3064,102.7717,102.94,45900.0
2024-11-14 15:10:00,103.97,104.11,103.83,103.97,15253.0,102.94,103.0786,102.8014,102.94,15253.0
2024-11-14 15:15:00,104.07,104.54,104.06,104.42,7348.0,103.039,103.5044,103.0291,103.3856,7348.0
2024-11-14 15:20:00,104.4,104.44,104.28,104.4,4898.0,103.3658,103.4054,103.2469,103.3658,4898.0
2024-11-14 15:25:00,104.44,104.47,104.4,104.47,850.0,103.4054,103.4351,103.3658,103.4351,850.0
2024-11-14 15:30:00,104.48,104.5,104.1,104.19,12375.0,103.445,103.4648,103.0687,103.1578,12375.0
2024-11-14 15:35:00,104.1,104.32,104.06,104.21,14810.0,103.0687,103.2865,103.0291,103.1776,14810.0
2024-11-14 15:40:00,104.23,104.24,104.03,104.06,15388.0,103.1974,103.2073,102.9994,103.0291,15388.0
2024-11-14 15:45:00,104.08,104.11,103.85,103.89,12628.0,103.0489,103.0786,102.8212,102.8608,12628.0
2024-11-14 15:50:00,103.9,104.27,103.9,104.14,31139.0,102.8707,103.237,102.8707,103.1083,31139.0
2024-11-14 15:55:00,104.13,104.32,104.01,104.22,56177.0,103.0984,103.2865,102.9796,103.1875,56177.0
2024-11-15 09:30:00,102.99,103.47,102.79,103.09,97608.0,101.9697,102.445,101.7717,102.0687,97608.0
2024-11-15 09:35:00,103.13,103.36,103.08,103.23,71859.0,102.1083,102.3361,102.0588,102.2073,71859.0
2024-11-15 09:40:00,103.19,103.33,102.83,103.05,52803.0,102.1677,102.3064,101.8113,102.0291,52803.0
2024-11-15 09:45:00,103.0,103.3,102.92,103.25,51879.0,101.9796,102.2767,101.9004,102.2271,51879.0
2024-11-15 09:50:00,103.2,103.2,102.86,102.89,40506.0,102.1776,102.1776,101.841,101.8707,40506.0
2024-11-15 09:55:00,102.89,102.89,102.52,102.58,45060.0,101.8707,101.8707,101.5044,101.5638,45060.0
2024-11-15 10:00:00,102.6,102.62,102.2,102.26,79511.0,101.5836,101.6034,101.1876,101.247,79511.0
2024-11-15 10:05:00,102.26,102.42,101.97,102.06,47045.0,101.247,101.4054,100.9598,101.0489,47045.0
2024-11-15 10:10:00,102.1,102.35,101.91,102.35,34998.0,101.0885,101.3361,100.9004,101.3361,34998.0
2024-11-15 10:15:00,102.41,102.64,102.24,102.64,52980.0,101.3955,101.6232,101.2272,101.6232,52980.0
2024-11-15 10:20:00,102.56,102.58,102.17,102.21,21857.0,101.544,101.5638,101.1578,101.1975,21857.0
2024-11-15 10:25:00,102.21,102.39,102.16,102.25,8986.0,101.1975,101.3757,101.1479,101.2371,8986.0
2024-11-15 10:30:00,102.17,102.26,102.04,102.12,13114.0,101.1578,101.247,101.0291,101.1083,13114.0
2024-11-15 10:35:00,102.11,102.21,101.9,102.1,28175.0,101.0984,101.1975,100.8905,101.0885,28175.0
2024-11-15 10:40:00,102.09,102.1,101.88,102.05,14556.0,101.0786,101.0885,100.8707,101.039,14556.0
2024-11-15 10:45:00,102.14,102.25,101.95,102.17,15288.0,101.1281,101.2371,100.94,101.1578,15288.0
2024-11-15 10:50:00,102.21,102.49,101.99,102.01,96660.0,101.1975,101.4747,100.9796,100.9994,96660.0
2024-11-15 10:55:00,102.06,102.09,101.83,101.98,27126.0,101.0489,101.0786,100.8212,100.9697,27126.0
2024-11-15 11:00:00,101.9,101.97,101.86,101.97,5714.0,100.8905,100.9598,100.8509,100.9598,5714.0
2024-11-15 11:05:00,101.91,102.22,101.9,102.15,16697.0,100.9004,101.2074,100.8905,101.138,16697.0
2024-11-15 11:10:00,102.13,102.56,102.13,102.34,41300.0,101.1182,101.544,101.1182,101.3262,41300.0
2024-11-15 11:15:00,102.33,102.73,102.33,102.66,23694.0,101.3163,101.7123,101.3163,101.643,23694.0
2024-11-15 11:20:00,102.62,102.62,102.36,102.56,18740.0,101.6034,101.6034,101.346,101.544,18740.0
2024-11-15 11:25:00,102.56,102.62,102.42,102.58,25320.0,101.544,101.6034,101.4054,101.5638,25320.0
2024-11-15 11:30:00,102.55,102.55,102.1,102.1,9122.0,101.5341,101.5341,101.0885,101.0885,9122.0
2024-11-15 11:35:00,102.08,102.08,101.9,101.94,16537.0,101.0687,101.0687,100.8905,100.9301,16537.0
2024-11-15 11:40:00,101.91,101.92,101.67,101.76,21400.0,100.9004,100.9103,100.6628,100.7519,21400.0
2024-11-15 11:45:00,101.92,102.17,101.83,101.97,14515.0,100.9103,101.1578,100.8212,100.9598,14515.0
2024-11-15 11:50:00,101.93,102.0,101.88,102.0,4319.0,100.9202,100.9895,100.8707,100.9895,4319.0
2024-11-15 11:55:00,101.95,101.95,101.8,101.88,6907.0,100.94,100.94,100.7915,100.8707,6907.0
2024-11-15 12:00:00,101.89,101.91,101.77,101.87,3860.0,100.8806,100.9004,100.7618,100.8608,3860.0
2024-11-15 12:05:00,101.89,101.91,101.75,101.76,2725.0,100.8806,100.9004,100.742,100.7519,2725.0
2024-11-15 12:10:00,101.7,101.88,101.64,101.88,13184.0,100.6925,100.8707,100.6331,100.8707,13184.0
2024-11-15 12:15:00,101.87,101.97,101.82,101.97,4387.0,100.8608,100.9598,100.8113,100.9598,4387.0
2024-11-15 12:20:00,101.93,101.96,101.74,101.74,13653.0,100.9202,100.9499,100.7321,100.7321,13653.0
2024-11-15 12:25:00,101.77,101.77,101.63,101.66,12722.0,100.7618,100.7618,100.6232,100.6529,12722.0
2024-11-15 12:30:00,101.67,101.67,101.32,101.48,43332.0,100.6628,100.6628,100.3163,100.4747,43332.0
2024-11-15 12:35:00,101.42,101.56,101.33,101.52,12643.0,100.4153,100.5539,100.3262,100.5143,12643.0
2024-11-15 12:40:00,101.46,101.6,101.35,101.6,32749.0,100.4549,100.5935,100.346,100.5935,32749.0
2024-11-15 12:45:00,101.7,101.72,101.48,101.52,22503.0,100.6925,100.7123,100.4747,100.5143,22503.0
2024-11-15 12:50:00,101.38,101.46,101.34,101.43,9417.0,100.3757,100.4549,100.3361,100.4252,9417.0
2024-11-15 12:55:00,101.49,101.75,101.43,101.7,39790.0,100.4846,100.742,100.4252,100.6925,39790.0
2024-11-15 13:00:00,101.72,101.79,101.7,101.74,11110.0,100.7123,100.7816,100.6925,100.7321,11110.0
2024-11-15 13:05:00,101.74,101.89,101.64,101.88,21006.0,100.7321,100.8806,100.6331,100.8707,21006.0
2024-11-15 13:10:00,101.85,101.87,101.74,101.82,7791.0,100.841,100.8608,100.7321,100.8113,7791.0
2024-11-15 13:15:00,101.83,102.1,101.83,101.95,22968.0,100.8212,101.0885,100.8212,100.94,22968.0
2024-11-15 13:20:00,102.01,102.13,101.85,101.85,5158.0,100.9994,101.1182,100.841,100.841,5158.0
2024-11-15 13:25:00,101.86,102.02,101.86,102.02,6033.0,100.8509,101.0093,100.8509,101.0093,6033.0
2024-11-15 13:30:00,101.95,101.99,101.71,101.78,15085.0,100.94,100.9796,100.7024,100.7717,15085.0
2024-11-15 13:35:00,101.7,101.98,101.7,101.98,6985.0,100.6925,100.9697,100.6925,100.9697,6985.0
2024-11-15 13:40:00,101.79,101.86,101.76,101.83,13822.0,100.7816,100.8509,100.7519,100.8212,13822.0
2024-11-15 13:45:00,101.84,101.89,101.6,101.63,4100.0,100.8311,100.8806,100.5935,100.6232,4100.0
2024-11-15 13:50:00,101.68,101.72,101.63,101.63,7151.0,100.6727,100.7123,100.6232,100.6232,7151.0
2024-11-15 13:55:00,101.67,101.67,101.42,101.6,10918.0,100.6628,100.6628,100.4153,100.5935,10918.0
2024-11-15 14:00:00,101.71,101.83,101.54,101.54,15283.0,100.7024,100.8212,100.5341,100.5341,15283.0
2024-11-15 14:05:00,101.58,101.88,101.56,101.83,4784.0,100.5737,100.8707,100.5539,100.8212,4784.0
2024-11-15 14:10:00,101.77,101.91,101.77,101.87,11714.0,100.7618,100.9004,100.7618,100.8608,11714.0
2024-11-15 14:15:00,101.86,101.86,101.7,101.76,2524.0,100.8509,100.8509,100.6925,100.7519,2524.0
2024-11-15 14:20:00,101.78,101.78,101.67,101.67,10525.0,100.7717,100.7717,100.6628,100.6628,10525.0
2024-11-15 14:25:00,101.75,101.76,101.6,101.63,1774.0,100.742,100.7519,100.5935,100.6232,1774.0
2024-11-15 14:30:00,101.63,101.67,101.57,101.57,7184.0,100.6232,100.6628,100.5638,100.5638,7184.0
2024-11-15 14:35:00,101.61,101.68,101.56,101.56,4480.0,100.6034,100.6727,100.5539,100.5539,4480.0
2024-11-15 14:40:00,101.59,102.01,101.59,102.0,30610.0,100.5836,100.9994,100.5836,100.9895,30610.0
2024-11-15 14:45:00,101.94,102.24,101.9,102.1,39973.0,100.9301,101.2272,100.8905,101.0885,39973.0
2024-11-15 14:50:00,102.08,102.14,101.65,101.65,7021.0,101.0687,101.1281,100.643,100.643,7021.0
2024-11-15 14:55:00,101.72,101.87,101.72,101.84,9966.0,100.7123,100.8608,100.7123,100.8311,9966.0
2024-11-15 15:00:00,101.9,102.02,101.87,102.02,13122.0,100.8905,101.0093,100.8608,101.0093,13122.0
2024-11-15 15:05:00,102.03,102.21,101.9,102.0,23517.0,101.0192,101.1975,100.8905,100.9895,23517.0
2024-11-15 15:10:00,102.04,102.21,102.03,102.17,5440.0,101.0291,101.1975,101.0192,101.1578,5440.0
2024-11-15 15:15:00,102.18,102.48,102.18,102.34,21275.0,101.1677,101.4648,101.1677,101.3262,21275.0
2024-11-15 15:20:00,102.37,102.53,102.16,102.2,21323.0,101.3559,101.5143,101.1479,101.1876,21323.0
2024-11-15 15:25:00,102.21,102.23,102.07,102.11,15337.0,101.1975,101.2173,101.0588,101.0984,15337.0
2024-11-15 15:30:00,102.04,102.04,101.87,102.01,10353.0,101.0291,101.0291,100.8608,100.9994,10353.0
2024-11-15 15:35:00,102.05,102.14,101.95,101.97,36635.0,101.039,101.1281,100.94,100.9598,36635.0
2024-11-15 15:40:00,101.97,102.03,101.62,101.68,37465.0,100.9598,101.0192,100.6133,100.6727,37465.0
2024-11-15 15:45:00,101.66,101.8,101.61,101.7,22033.0,100.6529,100.7915,100.6034,100.6925,22033.0
2024-11-15 15:50:00,101.68,102.22,101.68,102.13,62301.0,100.6727,101.2074,100.6727,101.1182,62301.0
2024-11-15 15:55:00,102.15,102.23,101.93,102.02,39970.0,101.138,101.2173,100.9202,101.0093,39970.0
2024-11-18 09:30:00,101.75,101.88,101.32,101.5,91639.0,100.742,100.8707,100.3163,100.4945,91639.0
2024-11-18 09:35:00,101.5,102.0,101.5,101.67,78161.0,100.4945,100.9895,100.4945,100.6628,78161.0
2024-11-18 09:40:00,101.68,101.96,101.5,101.88,56517.0,100.6727,100.9499,100.4945,100.8707,56517.0
2024-11-18 09:45:00,101.81,101.91,101.55,101.87,32144.0,100.8014,100.9004,100.544,100.8608,32144.0
2024-11-18 09:50:00,101.84,101.85,101.59,101.78,35225.0,100.8311,100.841,100.5836,100.7717,35225.0
2024-11-18 09:55:00,101.75,101.79,101.47,101.52,11222.0,100.742,100.7816,100.4648,100.5143,11222.0
2024-11-18 10:00:00,101.44,101.91,101.39,101.86,22767.0,100.4351,100.9004,100.3856,100.8509,22767.0
2024-11-18 10:05:00,101.9,101.94,101.67,101.75,27917.0,100.8905,100.9301,100.6628,100.742,27917.0
2024-11-18 10:10:00,101.71,101.72,101.44,101.46,36611.0,100.7024,100.7123,100.4351,100.4549,36611.0
2024-11-18 10:15:00,101.45,101.65,101.35,101.41,48193.0,100.445,100.643,100.346,100.4054,48193.0
2024-11-18 10:20:00,101.38,101.38,101.08,101.18,21667.0,100.3757,100.3757,100.0786,100.1777,21667.0
2024-11-18 10:25:00,101.23,101.46,101.23,101.43,15400.0,100.2272,100.4549,100.2272,100.4252,15400.0
2024-11-18 10:30:00,101.4,101.72,101.4,101.69,29211.0,100.3955,100.7123,100.3955,100.6826,29211.0
2024-11-18 10:35:00,101.65,101.72,101.58,101.71,16587.0,100.643,100.7123,100.5737,100.7024,16587.0
2024-11-18 10:40:00,101.7,101.96,101.7,101.96,12220.0,100.6925,100.9499,100.6925,100.9499,12220.0
2024-11-18 10:45:00,101.95,102.12,101.9,102.08,29849.0,100.94,101.1083,100.8905,101.0687,29849.0
2024-11-18 10:50:00,102.0,102.07,101.91,102.07,13156.0,100.9895,101.0588,100.9004,101.0588,13156.0
2024-11-18 10:55:00,102.08,102.16,102.01,102.16,12178.0,101.0687,101.1479,100.9994,101.1479,12178.0
2024-11-18 11:00:00,102.17,102.24,102.05,102.18,18477.0,101.1578,101.2272,101.039,101.1677,18477.0
2024-11-18 11:05:00,102.22,102.25,102.16,102.19,5025.0,101.2074,101.2371,101.1479,101.1777,5025.0
2024-11-18 11:10:00,102.18,102.2,102.05,102.05,2660.0,101.1677,101.1876,101.039,101.039,2660.0
2024-11-18 11:15:00,102.0,102.14,101.9,102.14,5185.0,100.9895,101.1281,100.8905,101.1281,5185.0
2024-11-18 11:20:00,102.16,102.4,102.12,102.38,6084.0,101.1479,101.3856,101.1083,101.3658,6084.0
2024-11-18 11:25:00,102.36,102.37,102.18,102.22,9172.0,101.346,101.3559,101.1677,101.2074,9172.0
2024-11-18 11:30:00,102.33,102.46,102.33,102.42,3045.0,101.3163,101.445,101.3163,101.4054,3045.0
2024-11-18 11:35:00,102.48,102.54,102.37,102.54,15394.0,101.4648,101.5242,101.3559,101.5242,15394.0
2024-11-18 11:40:00,102.56,102.57,102.45,102.5,7662.0,101.544,101.5539,101.4351,101.4846,7662.0
2024-11-18 11:45:00,102.51,102.51,102.05,102.05,15353.0,101.4945,101.4945,101.039,101.039,15353.0
2024-11-18 11:50:00,102.02,102.14,101.99,102.14,8593.0,101.0093,101.1281,100.9796,101.1281,8593.0
2024-11-18 11:55:00,102.08,102.08,101.94,102.03,2480.0,101.0687,101.0687,100.9301,101.0192,2480.0
2024-11-18 12:00:00,102.01,102.22,102.0,102.19,2050.0,100.9994,101.2074,100.9895,101.1777,2050.0
2024-11-18 12:05:00,102.09,102.09,101.88,101.96,2715.0,101.0786,101.0786,100.8707,100.9499,2715.0
2024-11-18 12:10:00,101.96,102.11,101.95,102.03,2451.0,100.9499,101.0984,100.94,101.0192,2451.0
2024-11-18 12:15:00,102.01,102.01,101.83,101.97,1300.0,100.9994,100.9994,100.8212,100.9598,1300.0
2024-11-18 12:20:00,101.95,102.18,101.95,102.14,7290.0,100.94,101.1677,100.94,101.1281,7290.0
2024-11-18 12:25:00,102.16,102.17,102.04,102.04,900.0,101.1479,101.1578,101.0291,101.0291,900.0
2024-11-18 12:30:00,102.08,102.09,102.02,102.05,5270.0,101.0687,101.0786,101.0093,101.039,5270.0
2024-11-18 12:35:00,102.13,102.31,102.13,102.25,1818.0,101.1182,101.2965,101.1182,101.2371,1818.0
2024-11-18 12:40:00,102.21,102.29,102.11,102.11,4457.0,101.1975,101.2767,101.0984,101.0984,4457.0
2024-11-18 12:45:00,102.06,102.06,101.93,102.06,4279.0,101.0489,101.0489,100.9202,101.0489,4279.0
2024-11-18 12:50:00,102.08,102.11,102.07,102.07,1800.0,101.0687,101.0984,101.0588,101.0588,1800.0
2024-11-18 12:55:00,102.2,102.31,102.19,102.31,7399.0,101.1876,101.2965,101.1777,101.2965,7399.0
2024-11-18 13:00:00,102.3,102.31,102.19,102.19,5269.0,101.2866,101.2965,101.1777,101.1777,5269.0
2024-11-18 13:05:00,102.25,102.28,102.17,102.28,800.0,101.2371,101.2668,101.1578,101.2668,800.0
2024-11-18 13:10:00,102.29,102.3,102.16,102.16,5909.0,101.2767,101.2866,101.1479,101.1479,5909.0
2024-11-18 13:15:00,102.17,102.22,102.13,102.18,2600.0,101.1578,101.2074,101.1182,101.1677,2600.0
2024-11-18 13:20:00,102.2,102.2,101.95,102.01,12626.0,101.1876,101.1876,100.94,100.9994,12626.0
2024-11-18 13:25:00,101.95,101.95,101.78,101.79,3726.0,100.94,100.94,100.7717,100.7816,3726.0
2024-11-18 13:30:00,101.77,101.92,101.74,101.85,10468.0,100.7618,100.9103,100.7321,100.841,10468.0
2024-11-18 13:35:00,101.81,101.86,101.72,101.74,5733.0,100.8014,100.8509,100.7123,100.7321,5733.0
2024-11-18 13:40:00,101.7,101.72,101.4,101.4,2750.0,100.6925,100.7123,100.3955,100.3955,2750.0
2024-11-18 13:45:00,101.44,101.49,101.28,101.3,11642.0,100.4351,100.4846,100.2767,100.2965,11642.0
2024-11-18 13:50:00,101.4,101.47,101.29,101.35,1470.0,100.3955,100.4648,100.2866,100.346,1470.0
2024-11-18 13:55:00,101.49,101.84,101.49,101.83,7600.0,100.4846,100.8311,100.4846,100.8212,7600.0
2024-11-18 14:00:00,101.78,101.87,101.77,101.87,8619.0,100.7717,100.8608,100.7618,100.8608,8619.0
2024-11-18 14:05:00,101.91,101.91,101.86,101.86,3700.0,100.9004,100.9004,100.8509,100.8509,3700.0
2024-11-18 14:10:00,101.83,101.88,101.64,101.64,3400.0,100.8212,100.8707,100.6331,100.6331,3400.0
2024-11-18 14:15:00,101.6,101.6,101.43,101.5,6046.0,100.5935,100.5935,100.4252,100.4945,6046.0
2024-11-18 14:20:00,101.48,101.48,101.28,101.31,5722.0,100.4747,100.4747,100.2767,100.3064,5722.0
2024-11-18 14:25:00,101.32,101.43,101.27,101.43,8475.0,100.3163,100.4252,100.2668,100.4252,8475.0
2024-11-18 14:30:00,101.34,101.34,101.25,101.26,7026.0,100.3361,100.3361,100.247,100.2569,7026.0
2024-11-18 14:35:00,101.25,101.38,101.23,101.38,3311.0,100.247,100.3757,100.2272,100.3757,3311.0
2024-11-18 14:40:00,101.31,101.61,101.31,101.53,8079.0,100.3064,100.6034,100.3064,100.5242,8079.0
2024-11-18 14:45:00,101.57,101.69,101.57,101.68,6866.0,100.5638,100.6826,100.5638,100.6727,6866.0
2024-11-18 14:50:00,101.68,101.84,101.67,101.84,7899.0,100.6727,100.8311,100.6628,100.8311,7899.0
2024-11-18 14:55:00,101.69,101.7,101.65,101.65,1192.0,100.6826,100.6925,100.643,100.643,1192.0
2024-11-18 15:00:00,101.65,101.67,101.62,101.62,300.0,100.643,100.6628,100.6133,100.6133,300.0
2024-11-18 15:05:00,101.68,101.68,101.62,101.66,823.0,100.6727,100.6727,100.6133,100.6529,823.0
2024-11-18 15:10:00,101.73,101.75,101.68,101.68,1253.0,100.7222,100.742,100.6727,100.6727,1253.0
2024-11-18 15:15:00,101.61,101.69,101.57,101.69,1010.0,100.6034,100.6826,100.5638,100.6826,1010.0
2024-11-18 15:20:00,101.65,101.72,101.64,101.72,2000.0,100.643,100.7123,100.6331,100.7123,2000.0
2024-11-18 15:25:00,101.7,101.79,101.69,101.77,2100.0,100.6925,100.7816,100.6826,100.7618,2100.0
2024-11-18 15:30:00,101.75,101.75,101.63,101.69,4435.0,100.742,100.742,100.6232,100.6826,4435.0
2024-11-18 15:35:00,101.68,101.78,101.64,101.69,7352.0,100.6727,100.7717,100.6331,100.6826,7352.0
2024-11-18 15:40:00,101.71,101.79,101.7,101.77,10806.0,100.7024,100.7816,100.6925,100.7618,10806.0
2024-11-18 15:45:00,101.76,101.79,101.63,101.77,6460.0,100.7519,100.7816,100.6232,100.7618,6460.0
2024-11-18 15:50:00,101.76,101.76,101.47,101.61,24795.0,100.7519,100.7519,100.4648,100.6034,24795.0
2024-11-18 15:55:00,101.61,101.82,101.55,101.77,45278.0,100.6034,100.8113,100.544,100.7618,45278.0
2024-11-19 09:30:00,99.34,99.53,99.06,99.51,81837.0,98.3559,98.544,98.0787,98.5242,81837.0
2024-11-19 09:35:00,99.4,99.45,99.2,99.35,58981.0,98.4153,98.4648,98.2173,98.3658,58981.0
2024-11-19 09:40:00,99.33,99.45,99.15,99.35,83954.0,98.346,98.4648,98.1678,98.3658,83954.0
2024-11-19 09:45:00,99.35,99.51,98.78,98.9,93687.0,98.3658,98.5242,97.8014,97.9202,93687.0
2024-11-19 09:50:00,98.87,99.12,98.52,99.06,97992.0,97.8905,98.1381,97.544,98.0787,97992.0
2024-11-19 09:55:00,99.04,99.34,99.01,99.15,28316.0,98.0589,98.3559,98.0292,98.1678,28316.0
2024-11-19 10:00:00,99.14,99.28,98.96,99.09,55192.0,98.1579,98.2965,97.9796,98.1084,55192.0
2024-11-19 10:05:00,99.18,99.34,99.08,99.21,28987.0,98.1975,98.3559,98.0985,98.2272,28987.0
2024-11-19 10:10:00,99.2,99.22,99.01,99.02,40862.0,98.2173,98.2371,98.0292,98.0391,40862.0
2024-11-19 10:15:00,99.0,99.31,98.7,99.29,40227.0,98.0193,98.3262,97.7222,98.3064,40227.0
2024-11-19 10:20:00,99.13,99.22,98.97,99.15,20499.0,98.148,98.2371,97.9895,98.1678,20499.0
2024-11-19 10:25:00,99.28,99.62,99.26,99.55,33566.0,98.2965,98.6331,98.2767,98.5638,33566.0
2024-11-19 10:30:00,99.59,100.12,99.55,100.01,63282.0,98.6034,99.1282,98.5638,99.0192,63282.0
2024-11-19 10:35:00,99.99,100.35,99.96,100.26,27982.0,98.9994,99.3559,98.9697,99.2668,27982.0
2024-11-19 10:40:00,100.21,100.37,100.08,100.33,32140.0,99.2173,99.3757,99.0886,99.3361,32140.0
2024-11-19 10:45:00,100.35,100.45,100.18,100.4,24409.0,99.3559,99.4549,99.1876,99.4054,24409.0
2024-11-19 10:50:00,100.38,100.58,100.27,100.27,42753.0,99.3856,99.5836,99.2767,99.2767,42753.0
2024-11-19 10:55:00,100.28,100.32,100.09,100.29,22615.0,99.2866,99.3262,99.0985,99.2965,22615.0
2024-11-19 11:00:00,100.24,100.28,100.11,100.25,10850.0,99.247,99.2866,99.1183,99.2569,10850.0
2024-11-19 11:05:00,100.25,100.36,100.18,100.35,22653.0,99.2569,99.3658,99.1876,99.3559,22653.0
2024-11-19 11:10:00,100.37,100.56,100.37,100.4,33348.0,99.3757,99.5638,99.3757,99.4054,33348.0
2024-11-19 11:15:00,100.42,100.7,100.41,100.59,36617.0,99.4252,99.7024,99.4153,99.5935,36617.0
2024-11-19 11:20:00,100.53,100.75,100.5,100.71,19200.0,99.5341,99.7519,99.5044,99.7123,19200.0
2024-11-19 11:25:00,100.81,100.92,100.75,100.88,48642.0,99.8113,99.9202,99.7519,99.8806,48642.0
2024-11-19 11:30:00,100.83,100.97,100.78,100.92,25186.0,99.8311,99.9697,99.7816,99.9202,25186.0
2024-11-19 11:35:00,100.88,100.93,100.74,100.78,5463.0,99.8806,99.9301,99.742,99.7816,5463.0
2024-11-19 11:40:00,100.79,100.91,100.67,100.79,43653.0,99.7915,99.9103,99.6727,99.7915,43653.0
2024-11-19 11:45:00,100.75,100.79,100.71,100.73,4812.0,99.7519,99.7915,99.7123,99.7321,4812.0
2024-11-19 11:50:00,100.69,100.8,100.56,100.69,52311.0,99.6925,99.8014,99.5638,99.6925,52311.0
2024-11-19 11:55:00,100.75,100.92,100.75,100.84,14300.0,99.7519,99.9202,99.7519,99.841,14300.0
2024-11-19 12:00:00,100.75,100.8,100.57,100.63,46182.0,99.7519,99.8014,99.5737,99.6331,46182.0
2024-11-19 12:05:00,100.64,100.77,100.59,100.75,19034.0,99.643,99.7717,99.5935,99.7519,19034.0
2024-11-19 12:10:00,100.73,100.75,100.7,100.7,2215.0,99.7321,99.7519,99.7024,99.7024,2215.0
2024-11-19 12:15:00,100.79,100.88,100.74,100.79,6815.0,99.7915,99.8806,99.742,99.7915,6815.0
2024-11-19 12:20:00,100.83,100.87,100.41,100.53,38441.0,99.8311,99.8707,99.4153,99.5341,38441.0
2024-11-19 12:25:00,100.56,100.84,100.56,100.84,9151.0,99.5638,99.841,99.5638,99.841,9151.0
2024-11-19 12:30:00,100.82,101.15,100.81,101.15,42883.0,99.8212,100.148,99.8113,100.148,42883.0
2024-11-19 12:35:00,101.14,101.17,100.99,101.14,9984.0,100.1381,100.1678,99.9895,100.1381,9984.0
2024-11-19 12:40:00,101.15,101.17,100.93,100.96,21161.0,100.148,100.1678,99.9301,99.9598,21161.0
2024-11-19 12:45:00,100.98,101.07,100.75,100.76,30038.0,99.9796,100.0687,99.7519,99.7618,30038.0
2024-11-19 12:50:00,100.77,100.85,100.69,100.84,10096.0,99.7717,99.8509,99.6925,99.841,10096.0
2024-11-19 12:55:00,100.89,100.99,100.87,100.88,5552.0,99.8905,99.9895,99.8707,99.8806,5552.0
2024-11-19 13:00:00,100.89,100.89,100.71,100.78,7931.0,99.8905,99.8905,99.7123,99.7816,7931.0
2024-11-19 13:05:00,100.81,100.95,100.8,100.91,10420.0,99.8113,99.9499,99.8014,99.9103,10420.0
2024-11-19 13:10:00,100.95,101.07,100.93,101.07,26749.0,99.9499,100.0687,99.9301,100.0687,26749.0
2024-11-19 13:15:00,101.03,101.16,101.02,101.05,27603.0,100.0291,100.1579,100.0192,100.0489,27603.0
2024-11-19 13:20:00,101.09,101.12,100.85,100.88,34867.0,100.0885,100.1183,99.8509,99.8806,34867.0
2024-11-19 13:25:00,100.9,101.0,100.9,100.99,13213.0,99.9004,99.9994,99.9004,99.9895,13213.0
2024-11-19 13:30:00,100.98,100.99,100.86,100.93,5900.0,99.9796,99.9895,99.8608,99.9301,5900.0
2024-11-19 13:35:00,100.91,101.13,100.87,101.1,14648.0,99.9103,100.1282,99.8707,100.0984,14648.0
2024-11-19 13:40:00,101.1,101.21,101.04,101.21,10479.0,100.0984,100.2074,100.039,100.2074,10479.0
2024-11-19 13:45:00,101.23,101.47,101.23,101.4,35940.0,100.2272,100.4648,100.2272,100.3955,35940.0
2024-11-19 13:50:00,101.42,101.64,101.41,101.53,20869.0,100.4153,100.6331,100.4054,100.5242,20869.0
2024-11-19 13:55:00,101.57,101.7,101.52,101.62,4082.0,100.5638,100.6925,100.5143,100.6133,4082.0
2024-11-19 14:00:00,101.64,101.65,101.43,101.46,34892.0,100.6331,100.643,100.4252,100.4549,34892.0
2024-11-19 14:05:00,101.48,101.5,101.28,101.47,34189.0,100.4747,100.4945,100.2767,100.4648,34189.0
2024-11-19 14:10:00,101.44,101.44,101.3,101.34,24294.0,100.4351,100.4351,100.2965,100.3361,24294.0
2024-11-19 14:15:00,101.35,101.4,101.03,101.07,29162.0,100.346,100.3955,100.0291,100.0687,29162.0
2024-11-19 14:20:00,101.1,101.28,101.1,101.13,11612.0,100.0984,100.2767,100.0984,100.1282,11612.0
2024-11-19 14:25:00,101.12,101.12,100.94,100.94,17504.0,100.1183,100.1183,99.94,99.94,17504.0
2024-11-19 14:30:00,101.0,101.02,100.67,100.71,22764.0,99.9994,100.0192,99.6727,99.7123,22764.0
2024-11-19 14:35:00,100.64,100.73,100.51,100.63,29023.0,99.643,99.7321,99.5143,99.6331,29023.0
2024-11-19 14:40:00,100.6,100.61,100.5,100.61,6571.0,99.6034,99.6133,99.5044,99.6133,6571.0
2024-11-19 14:45:00,100.6,100.6,100.44,100.48,19734.0,99.6034,99.6034,99.445,99.4846,19734.0
2024-11-19 14:50:00,100.52,100.72,100.51,100.66,3740.0,99.5242,99.7222,99.5143,99.6628,3740.0
2024-11-19 14:55:00,100.73,100.76,100.6,100.61,11163.0,99.7321,99.7618,99.6034,99.6133,11163.0
2024-11-19 15:00:00,100.6,100.68,100.48,100.54,13236.0,99.6034,99.6826,99.4846,99.544,13236.0
2024-11-19 15:05:00,100.51,100.58,100.49,100.58,6213.0,99.5143,99.5836,99.4945,99.5836,6213.0
2024-11-19 15:10:00,100.59,100.67,100.59,100.64,3659.0,99.5935,99.6727,99.5935,99.643,3659.0
2024-11-19 15:15:00,100.68,100.76,100.61,100.76,3468.0,99.6826,99.7618,99.6133,99.7618,3468.0
2024-11-19 15:20:00,100.77,100.81,100.68,100.68,11553.0,99.7717,99.8113,99.6826,99.6826,11553.0
2024-11-19 15:25:00,100.67,100.76,100.67,100.68,3520.0,99.6727,99.7618,99.6727,99.6826,3520.0
2024-11-19 15:30:00,100.72,100.74,100.61,100.74,2795.0,99.7222,99.742,99.6133,99.742,2795.0
2024-11-19 15:35:00,100.71,100.84,100.7,100.78,10927.0,99.7123,99.841,99.7024,99.7816,10927.0
2024-11-19 15:40:00,100.76,100.78,100.67,100.68,7123.0,99.7618,99.7816,99.6727,99.6826,7123.0
2024-11-19 15:45:00,100.67,100.86,100.63,100.86,9841.0,99.6727,99.8608,99.6331,99.8608,9841.0
2024-11-19 15:50:00,100.83,100.89,100.62,100.66,39304.0,99.8311,99.8905,99.6232,99.6628,39304.0
2024-11-19 15:55:00,100.65,100.91,100.6,100.83,77536.0,99.6529,99.9103,99.6034,99.8311,77536.0
2024-11-20 09:30:00,101.21,101.41,101.05,101.05,144462.0,100.2074,100.4054,100.0489,100.0489,144462.0
2024-11-20 09:35:00,101.05,101.05,100.27,100.31,67831.0,100.0489,100.0489,99.2767,99.3163,67831.0
2024-11-20 09:40:00,100.36,100.81,100.22,100.61,51235.0,99.3658,99.8113,99.2272,99.6133,51235.0
2024-11-20 09:45:00,100.58,101.02,100.5,100.84,35470.0,99.5836,100.0192,99.5044,99.841,35470.0
2024-11-20 09:50:00,100.72,100.87,100.6,100.63,34848.0,99.7222,99.8707,99.6034,99.6331,34848.0
2024-11-20 09:55:00,100.6,100.73,100.35,100.44,37262.0,99.6034,99.7321,99.3559,99.445,37262.0
2024-11-20 10:00:00,100.46,100.71,100.4,100.48,22756.0,99.4648,99.7123,99.4054,99.4846,22756.0
2024-11-20 10:05:00,100.41,100.43,99.8,99.8,30015.0,99.4153,99.4351,98.8113,98.8113,30015.0
2024-11-20 10:10:00,99.83,99.91,99.56,99.78,31360.0,98.841,98.9202,98.5737,98.7915,31360.0
2024-11-20 10:15:00,99.71,99.8,99.5,99.73,34553.0,98.7222,98.8113,98.5143,98.742,34553.0
2024-11-20 10:20:00,99.77,100.04,99.43,100.0,46547.0,98.7816,99.0489,98.445,99.0093,46547.0
2024-11-20 10:25:00,99.93,100.13,99.78,99.95,12550.0,98.94,99.1381,98.7915,98.9598,12550.0
2024-11-20 10:30:00,99.94,100.37,99.94,100.32,57659.0,98.9499,99.3757,98.9499,99.3262,57659.0
2024-11-20 10:35:00,100.26,100.61,100.19,100.61,19222.0,99.2668,99.6133,99.1975,99.6133,19222.0
2024-11-20 10:40:00,100.64,100.66,100.23,100.33,42981.0,99.643,99.6628,99.2371,99.3361,42981.0
2024-11-20 10:45:00,100.41,100.51,100.39,100.5,17801.0,99.4153,99.5143,99.3955,99.5044,17801.0
2024-11-20 10:50:00,100.49,100.5,100.34,100.41,9684.0,99.4945,99.5044,99.346,99.4153,9684.0
2024-11-20 10:55:00,100.45,100.69,100.45,100.59,32928.0,99.4549,99.6925,99.4549,99.5935,32928.0
2024-11-20 11:00:00,100.58,100.68,100.32,100.39,46952.0,99.5836,99.6826,99.3262,99.3955,46952.0
2024-11-20 11:05:00,100.41,100.42,100.15,100.32,18836.0,99.4153,99.4252,99.1579,99.3262,18836.0
2024-11-20 11:10:00,100.3,100.34,99.96,100.17,30074.0,99.3064,99.346,98.9697,99.1777,30074.0
2024-11-20 11:15:00,100.2,100.34,100.15,100.29,5100.0,99.2074,99.346,99.1579,99.2965,5100.0
2024-11-20 11:20:00,100.41,100.41,100.21,100.21,5059.0,99.4153,99.4153,99.2173,99.2173,5059.0
2024-11-20 11:25:00,100.19,100.19,99.85,99.85,7834.0,99.1975,99.1975,98.8608,98.8608,7834.0
2024-11-20 11:30:00,99.84,99.86,99.69,99.82,11705.0,98.8509,98.8707,98.7024,98.8311,11705.0
2024-11-20 11:35:00,99.83,100.11,99.74,100.04,15925.0,98.841,99.1183,98.7519,99.0489,15925.0
2024-11-20 11:40:00,100.03,100.31,100.02,100.31,16474.0,99.039,99.3163,99.0291,99.3163,16474.0
2024-11-20 11:45:00,100.37,100.62,100.34,100.62,22930.0,99.3757,99.6232,99.346,99.6232,22930.0
2024-11-20 11:50:00,100.69,100.92,100.68,100.92,12231.0,99.6925,99.9202,99.6826,99.9202,12231.0
2024-11-20 11:55:00,100.87,100.94,100.73,100.75,12246.0,99.8707,99.94,99.7321,99.7519,12246.0
2024-11-20 12:00:00,100.76,100.83,100.38,100.5,55866.0,99.7618,99.8311,99.3856,99.5044,55866.0
2024-11-20 12:05:00,100.53,100.58,100.4,100.47,5778.0,99.5341,99.5836,99.4054,99.4747,5778.0
2024-11-20 12:10:00,100.49,100.49,100.04,100.12,18940.0,99.4945,99.4945,99.0489,99.1282,18940.0
2024-11-20 12:15:00,100.18,100.2,99.9,99.9,2855.0,99.1876,99.2074,98.9103,98.9103,2855.0
2024-11-20 12:20:00,99.92,99.92,99.6,99.79,8714.0,98.9301,98.9301,98.6133,98.8014,8714.0
2024-11-20 12:25:00,99.77,100.12,99.77,100.1,7113.0,98.7816,99.1282,98.7816,99.1084,7113.0
2024-11-20 12:30:00,100.11,100.31,100.1,100.24,7590.0,99.1183,99.3163,99.1084,99.247,7590.0
2024-11-20 12:35:00,100.26,100.53,100.25,100.47,7781.0,99.2668,99.5341,99.2569,99.4747,7781.0
2024-11-20 12:40:00,100.48,100.55,100.38,100.38,2502.0,99.4846,99.5539,99.3856,99.3856,2502.0
2024-11-20 12:45:00,100.47,100.73,100.41,100.73,6893.0,99.4747,99.7321,99.4153,99.7321,6893.0
2024-11-20 12:50:00,100.75,100.81,100.35,100.35,8198.0,99.7519,99.8113,99.3559,99.3559,8198.0
2024-11-20 12:55:00,100.3,100.41,100.18,100.19,6704.0,99.3064,99.4153,99.1876,99.1975,6704.0
2024-11-20 13:00:00,100.26,100.46,100.26,100.36,11167.0,99.2668,99.4648,99.2668,99.3658,11167.0
2024-11-20 13:05:00,100.36,100.36,100.29,100.35,1515.0,99.3658,99.3658,99.2965,99.3559,1515.0
2024-11-20 13:10:00,100.34,100.38,100.34,100.34,300.0,99.346,99.3856,99.346,99.346,300.0
2024-11-20 13:15:00,100.31,100.41,100.2,100.2,2300.0,99.3163,99.4153,99.2074,99.2074,2300.0
2024-11-20 13:20:00,100.13,100.31,100.04,100.31,7218.0,99.1381,99.3163,99.0489,99.3163,7218.0
2024-11-20 13:25:00,100.3,100.55,100.29,100.48,5450.0,99.3064,99.5539,99.2965,99.4846,5450.0
2024-11-20 13:30:00,100.43,100.44,100.2,100.2,5024.0,99.4351,99.445,99.2074,99.2074,5024.0
2024-11-20 13:35:00,100.2,100.2,99.99,100.05,5042.0,99.2074,99.2074,98.9994,99.0589,5042.0
2024-11-20 13:40:00,100.11,100.11,99.88,99.94,2818.0,99.1183,99.1183,98.8905,98.9499,2818.0
2024-11-20 13:45:00,99.92,99.94,99.78,99.9,13083.0,98.9301,98.9499,98.7915,98.9103,13083.0
2024-11-20 13:50:00,99.93,99.99,99.9,99.96,3446.0,98.94,98.9994,98.9103,98.9697,3446.0
2024-11-20 13:55:00,100.0,100.03,99.93,100.02,2537.0,99.0093,99.039,98.94,99.0291,2537.0
2024-11-20 14:00:00,100.05,100.12,100.03,100.03,1440.0,99.0589,99.1282,99.039,99.039,1440.0
2024-11-20 14:05:00,100.01,100.03,99.89,99.9,4158.0,99.0192,99.039,98.9004,98.9103,4158.0
2024-11-20 14:10:00,99.92,100.03,99.9,100.03,5584.0,98.9301,99.039,98.9103,99.039,5584.0
2024-11-20 14:15:00,99.97,100.05,99.97,100.02,1650.0,98.9796,99.0589,98.9796,99.0291,1650.0
2024-11-20 14:20:00,100.1,100.11,99.95,99.98,5642.0,99.1084,99.1183,98.9598,98.9895,5642.0
2024-11-20 14:25:00,100.03,100.15,100.03,100.1,5636.0,99.039,99.1579,99.039,99.1084,5636.0
2024-11-20 14:30:00,100.09,100.24,100.09,100.24,6181.0,99.0985,99.247,99.0985,99.247,6181.0
2024-11-20 14:35:00,100.27,100.44,100.26,100.38,11261.0,99.2767,99.445,99.2668,99.3856,11261.0
2024-11-20 14:40:00,100.43,100.61,100.43,100.59,2325.0,99.4351,99.6133,99.4351,99.5935,2325.0
2024-11-20 14:45:00,100.66,100.68,100.61,100.68,5150.0,99.6628,99.6826,99.6133,99.6826,5150.0
2024-11-20 14:50:00,100.59,100.71,100.57,100.61,7846.0,99.5935,99.7123,99.5737,99.6133,7846.0
2024-11-20 14:55:00,100.59,100.64,100.49,100.53,5727.0,99.5935,99.643,99.4945,99.5341,5727.0
2024-11-20 15:00:00,100.45,100.45,100.37,100.43,2452.0,99.4549,99.4549,99.3757,99.4351,2452.0
2024-11-20 15:05:00,100.46,100.55,100.43,100.43,3639.0,99.4648,99.5539,99.4351,99.4351,3639.0
2024-11-20 15:10:00,100.56,100.66,100.55,100.61,4968.0,99.5638,99.6628,99.5539,99.6133,4968.0
2024-11-20 15:15:00,100.59,100.89,100.59,100.8,2919.0,99.5935,99.8905,99.5935,99.8014,2919.0
2024-11-20 15:20:00,100.89,100.93,100.82,100.93,5987.0,99.8905,99.9301,99.8212,99.9301,5987.0
2024-11-20 15:25:00,100.98,101.08,100.95,101.01,11696.0,99.9796,100.0786,99.9499,100.0093,11696.0
2024-11-20 15:30:00,101.03,101.67,101.03,101.64,23682.0,100.0291,100.6628,100.0291,100.6331,23682.0
2024-11-20 15:35:00,101.64,101.85,101.58,101.73,33916.0,100.6331,100.841,100.5737,100.7222,33916.0
2024-11-20 15:40:00,101.86,101.9,101.6,101.7,14980.0,100.8509,100.8905,100.5935,100.6925,14980.0
2024-11-20 15:45:00,101.74,102.02,101.67,101.98,10821.0,100.7321,101.0093,100.6628,100.9697,10821.0
2024-11-20 15:50:00,102.0,102.19,101.71,101.78,72173.0,100.9895,101.1777,100.7024,100.7717,72173.0
2024-11-20 15:55:00,101.79,101.84,101.53,101.79,54257.0,100.7816,100.8311,100.5242,100.7816,54257.0
2024-11-21 09:30:00,102.8,102.94,102.21,102.31,119126.0,101.7816,101.9202,101.1975,101.2965,119126.0
2024-11-21 09:35:00,102.28,102.29,101.32,101.32,100014.0,101.2668,101.2767,100.3163,100.3163,100014.0
2024-11-21 09:40:00,101.53,102.01,101.29,102.0,99528.0,100.5242,100.9994,100.2866,100.9895,99528.0
2024-11-21 09:45:00,102.07,102.56,101.94,102.54,67103.0,101.0588,101.544,100.9301,101.5242,67103.0
2024-11-21 09:50:00,102.54,102.81,102.26,102.31,40760.0,101.5242,101.7915,101.247,101.2965,40760.0
2024-11-21 09:55:00,102.37,102.48,102.06,102.2,37243.0,101.3559,101.4648,101.0489,101.1876,37243.0
2024-11-21 10:00:00,102.22,102.36,102.01,102.23,79984.0,101.2074,101.346,100.9994,101.2173,79984.0
2024-11-21 10:05:00,102.3,102.42,102.08,102.39,22968.0,101.2866,101.4054,101.0687,101.3757,22968.0
2024-11-21 10:10:00,102.31,103.03,102.31,103.02,39747.0,101.2965,102.0093,101.2965,101.9994,39747.0
2024-11-21 10:15:00,103.02,103.13,102.67,102.83,37816.0,101.9994,102.1083,101.6529,101.8113,37816.0
2024-11-21 10:20:00,102.82,103.11,102.41,102.56,39038.0,101.8014,102.0885,101.3955,101.544,39038.0
2024-11-21 10:25:00,102.6,102.66,101.9,101.96,40347.0,101.5836,101.643,100.8905,100.9499,40347.0
2024-11-21 10:30:00,101.89,102.36,101.84,102.36,45618.0,100.8806,101.346,100.8311,101.346,45618.0
2024-11-21 10:35:00,102.1,102.56,102.1,102.37,34536.0,101.0885,101.544,101.0885,101.3559,34536.0
2024-11-21 10:40:00,102.46,102.92,102.35,102.64,30815.0,101.445,101.9004,101.3361,101.6232,30815.0
2024-11-21 10:45:00,102.65,103.28,102.58,103.26,34937.0,101.6331,102.2569,101.5638,102.2371,34937.0
2024-11-21 10:50:00,103.26,103.58,103.05,103.57,50755.0,102.2371,102.5539,102.0291,102.544,50755.0
2024-11-21 10:55:00,103.7,104.28,103.61,104.1,114508.0,102.6727,103.2469,102.5836,103.0687,114508.0
2024-11-21 11:00:00,104.13,104.36,104.01,104.31,39649.0,103.0984,103.3262,102.9796,103.2766,39649.0
2024-11-21 11:05:00,104.31,104.41,104.03,104.08,29290.0,103.2766,103.3757,102.9994,103.0489,29290.0
2024-11-21 11:10:00,104.08,104.44,104.0,104.42,14570.0,103.0489,103.4054,102.9697,103.3856,14570.0
2024-11-21 11:15:00,104.4,104.47,104.26,104.29,49835.0,103.3658,103.4351,103.2271,103.2568,49835.0
2024-11-21 11:20:00,104.3,104.57,104.25,104.56,14646.0,103.2667,103.5341,103.2172,103.5242,14646.0
2024-11-21 11:25:00,104.57,104.69,104.42,104.61,29169.0,103.5341,103.6529,103.3856,103.5737,29169.0
2024-11-21 11:30:00,104.64,104.83,104.53,104.73,49440.0,103.6034,103.7915,103.4945,103.6925,49440.0
2024-11-21 11:35:00,104.67,104.67,104.19,104.4,48750.0,103.6331,103.6331,103.1578,103.3658,48750.0
2024-11-21 11:40:00,104.36,104.48,104.3,104.47,18234.0,103.3262,103.445,103.2667,103.4351,18234.0
2024-11-21 11:45:00,104.44,104.48,103.9,104.13,27002.0,103.4054,103.445,102.8707,103.0984,27002.0
2024-11-21 11:50:00,104.14,104.37,104.06,104.34,10283.0,103.1083,103.3361,103.0291,103.3064,10283.0
2024-11-21 11:55:00,104.25,104.53,104.25,104.5,19832.0,103.2172,103.4945,103.2172,103.4648,19832.0
2024-11-21 12:00:00,104.5,104.5,104.13,104.13,8118.0,103.4648,103.4648,103.0984,103.0984,8118.0
2024-11-21 12:05:00,104.15,104.33,104.11,104.19,8862.0,103.1182,103.2965,103.0786,103.1578,8862.0
2024-11-21 12:10:00,104.24,104.3,104.08,104.26,12354.0,103.2073,103.2667,103.0489,103.2271,12354.0
2024-11-21 12:15:00,104.25,104.4,104.24,104.33,6709.0,103.2172,103.3658,103.2073,103.2965,6709.0
2024-11-21 12:20:00,104.33,104.53,104.3,104.48,20459.0,103.2965,103.4945,103.2667,103.445,20459.0
2024-11-21 12:25:00,104.46,105.13,104.45,104.99,74260.0,103.4252,104.0885,103.4153,103.9499,74260.0
2024-11-21 12:30:00,105.02,105.05,104.89,104.97,27377.0,103.9796,104.0093,103.8509,103.9301,27377.0
2024-11-21 12:35:00,104.92,105.17,104.9,105.12,17046.0,103.8806,104.1281,103.8608,104.0786,17046.0
2024-11-21 12:40:00,105.09,105.4,105.08,105.4,9942.0,104.0489,104.3559,104.039,104.3559,9942.0
2024-11-21 12:45:00,105.34,105.66,105.33,105.49,42888.0,104.2964,104.6133,104.2865,104.445,42888.0
2024-11-21 12:50:00,105.43,105.78,105.41,105.73,51431.0,104.3856,104.7321,104.3658,104.6826,51431.0
2024-11-21 12:55:00,105.71,105.73,105.47,105.56,59293.0,104.6628,104.6826,104.4252,104.5143,59293.0
2024-11-21 13:00:00,105.62,105.66,105.59,105.6,8197.0,104.5737,104.6133,104.544,104.5539,8197.0
2024-11-21 13:05:00,105.67,105.84,105.52,105.8,42824.0,104.6232,104.7915,104.4747,104.7519,42824.0
2024-11-21 13:10:00,105.78,105.93,105.74,105.8,33552.0,104.7321,104.8806,104.6925,104.7519,33552.0
2024-11-21 13:15:00,105.8,105.8,105.64,105.69,9639.0,104.7519,104.7519,104.5935,104.643,9639.0
2024-11-21 13:20:00,105.7,105.87,105.65,105.87,13666.0,104.6529,104.8212,104.6034,104.8212,13666.0
2024-11-21 13:25:00,105.9,105.94,105.71,105.94,12902.0,104.8509,104.8905,104.6628,104.8905,12902.0
2024-11-21 13:30:00,105.94,106.12,105.93,105.98,62372.0,104.8905,105.0687,104.8806,104.9301,62372.0
2024-11-21 13:35:00,105.97,105.97,105.56,105.61,52026.0,104.9202,104.9202,104.5143,104.5638,52026.0
2024-11-21 13:40:00,105.61,105.61,105.5,105.55,7467.0,104.5638,104.5638,104.4549,104.5044,7467.0
2024-11-21 13:45:00,105.58,105.61,105.41,105.41,11108.0,104.5341,104.5638,104.3658,104.3658,11108.0
2024-11-21 13:50:00,105.4,105.46,105.25,105.44,23259.0,104.3559,104.4153,104.2073,104.3955,23259.0
2024-11-21 13:55:00,105.52,105.6,105.46,105.49,6679.0,104.4747,104.5539,104.4153,104.445,6679.0
2024-11-21 14:00:00,105.51,105.58,105.47,105.55,14475.0,104.4648,104.5341,104.4252,104.5044,14475.0
2024-11-21 14:05:00,105.58,105.58,105.4,105.45,9790.0,104.5341,104.5341,104.3559,104.4054,9790.0
2024-11-21 14:10:00,105.35,105.55,105.34,105.54,28566.0,104.3063,104.5044,104.2964,104.4945,28566.0
2024-11-21 14:15:00,105.5,105.58,105.4,105.4,16233.0,104.4549,104.5341,104.3559,104.3559,16233.0
2024-11-21 14:20:00,105.39,105.68,105.32,105.66,20887.0,104.3459,104.6331,104.2766,104.6133,20887.0
2024-11-21 14:25:00,105.64,105.75,105.61,105.75,9744.0,104.5935,104.7024,104.5638,104.7024,9744.0
2024-11-21 14:30:00,105.72,105.72,105.47,105.56,34345.0,104.6727,104.6727,104.4252,104.5143,34345.0
2024-11-21 14:35:00,105.54,105.7,105.47,105.68,10930.0,104.4945,104.6529,104.4252,104.6331,10930.0
2024-11-21 14:40:00,105.67,105.67,105.53,105.53,2944.0,104.6232,104.6232,104.4846,104.4846,2944.0
2024-11-21 14:45:00,105.56,105.61,105.5,105.61,19977.0,104.5143,104.5638,104.4549,104.5638,19977.0
2024-11-21 14:50:00,105.59,105.59,105.44,105.55,11800.0,104.544,104.544,104.3955,104.5044,11800.0
2024-11-21 14:55:00,105.58,105.62,105.52,105.62,10689.0,104.5341,104.5737,104.4747,104.5737,10689.0
2024-11-21 15:00:00,105.64,105.7,105.62,105.68,6131.0,104.5935,104.6529,104.5737,104.6331,6131.0
2024-11-21 15:05:00,105.72,105.8,105.66,105.73,3809.0,104.6727,104.7519,104.6133,104.6826,3809.0
2024-11-21 15:10:00,105.69,105.77,105.69,105.7,1600.0,104.643,104.7222,104.643,104.6529,1600.0
2024-11-21 15:15:00,105.64,105.68,105.55,105.59,9410.0,104.5935,104.6331,104.5044,104.544,9410.0
2024-11-21 15:20:00,105.55,105.61,105.55,105.6,8604.0,104.5044,104.5638,104.5044,104.5539,8604.0
2024-11-21 15:25:00,105.63,105.69,105.63,105.65,7140.0,104.5836,104.643,104.5836,104.6034,7140.0
2024-11-21 15:30:00,105.64,105.67,105.33,105.37,36217.0,104.5935,104.6232,104.2865,104.3261,36217.0
2024-11-21 15:35:00,105.3,105.37,105.16,105.37,38305.0,104.2568,104.3261,104.1182,104.3261,38305.0
2024-11-21 15:40:00,105.36,105.44,105.25,105.44,29221.0,104.3162,104.3955,104.2073,104.3955,29221.0
2024-11-21 15:45:00,105.44,105.48,105.3,105.42,53860.0,104.3955,104.4351,104.2568,104.3757,53860.0
2024-11-21 15:50:00,105.45,105.45,105.21,105.26,70759.0,104.4054,104.4054,104.1677,104.2172,70759.0
2024-11-21 15:55:00,105.27,105.28,105.0,105.0,63579.0,104.2271,104.237,103.9598,103.9598,63579.0
2024-11-22 09:30:00,105.39,105.76,105.28,105.34,124026.0,104.3459,104.7123,104.237,104.2964,124026.0
2024-11-22 09:35:00,105.35,106.12,105.18,106.12,70983.0,104.3063,105.0687,104.138,105.0687,70983.0
2024-11-22 09:40:00,106.12,107.05,106.12,106.99,207947.0,105.0687,105.9895,105.0687,105.9301,207947.0
2024-11-22 09:45:00,107.06,107.35,106.68,107.25,120909.0,105.9994,106.2865,105.6232,106.1875,120909.0
2024-11-22 09:50:00,107.28,107.29,106.72,107.05,82995.0,106.2172,106.2271,105.6628,105.9895,82995.0
2024-11-22 09:55:00,107.03,107.4,106.87,107.2,47134.0,105.9697,106.336,105.8113,106.138,47134.0
2024-11-22 10:00:00,107.22,107.37,106.78,106.83,35854.0,106.1578,106.3063,105.7222,105.7717,35854.0
2024-11-22 10:05:00,106.9,107.0,106.65,106.67,14046.0,105.841,105.94,105.5935,105.6133,14046.0
2024-11-22 10:10:00,106.6,106.71,106.35,106.55,56810.0,105.544,105.6529,105.2964,105.4945,56810.0
2024-11-22 10:15:00,106.53,106.79,106.46,106.73,29423.0,105.4747,105.7321,105.4053,105.6727,29423.0
2024-11-22 10:20:00,106.75,106.75,106.19,106.45,33230.0,105.6925,105.6925,105.138,105.3954,33230.0
2024-11-22 10:25:00,106.43,106.5,105.89,106.12,44217.0,105.3756,105.445,104.841,105.0687,44217.0
2024-11-22 10:30:00,106.17,106.57,106.13,106.31,33907.0,105.1182,105.5143,105.0786,105.2568,33907.0
2024-11-22 10:35:00,106.31,106.62,106.23,106.6,32507.0,105.2568,105.5638,105.1776,105.544,32507.0
2024-11-22 10:40:00,106.61,106.85,106.51,106.85,56275.0,105.5539,105.7915,105.4549,105.7915,56275.0
2024-11-22 10:45:00,106.9,107.01,106.64,106.68,30060.0,105.841,105.9499,105.5836,105.6232,30060.0
2024-11-22 10:50:00,106.7,107.01,106.7,106.86,15002.0,105.643,105.9499,105.643,105.8014,15002.0
2024-11-22 10:55:00,106.81,107.05,106.8,107.03,15987.0,105.7519,105.9895,105.742,105.9697,15987.0
2024-11-22 11:00:00,107.08,107.09,106.81,106.83,9643.0,106.0192,106.0291,105.7519,105.7717,9643.0
2024-11-22 11:05:00,106.88,106.92,106.7,106.7,10551.0,105.8212,105.8608,105.643,105.643,10551.0
2024-11-22 11:10:00,106.63,106.78,106.54,106.58,13101.0,105.5737,105.7222,105.4846,105.5242,13101.0
2024-11-22 11:15:00,106.55,106.57,106.3,106.33,21493.0,105.4945,105.5143,105.2469,105.2766,21493.0
2024-11-22 11:20:00,106.36,106.75,106.22,106.65,28903.0,105.3063,105.6925,105.1677,105.5935,28903.0
2024-11-22 11:25:00,106.66,106.73,106.38,106.69,48013.0,105.6034,105.6727,105.3261,105.6331,48013.0
2024-11-22 11:30:00,106.72,106.72,106.45,106.65,13863.0,105.6628,105.6628,105.3954,105.5935,13863.0
2024-11-22 11:35:00,106.66,106.83,106.56,106.8,5988.0,105.6034,105.7717,105.5044,105.742,5988.0
2024-11-22 11:40:00,106.78,106.78,106.6,106.64,18165.0,105.7222,105.7222,105.544,105.5836,18165.0
2024-11-22 11:45:00,106.5,106.91,106.47,106.88,24664.0,105.445,105.8509,105.4153,105.8212,24664.0
2024-11-22 11:50:00,106.88,107.02,106.79,107.02,29555.0,105.8212,105.9598,105.7321,105.9598,29555.0
2024-11-22 11:55:00,106.98,107.08,106.97,107.0,14687.0,105.9202,106.0192,105.9103,105.94,14687.0
2024-11-22 12:00:00,107.04,107.21,106.92,107.21,19245.0,105.9796,106.1479,105.8608,106.1479,19245.0
2024-11-22 12:05:00,107.25,107.39,107.23,107.36,55689.0,106.1875,106.3261,106.1677,106.2964,55689.0
2024-11-22 12:10:00,107.34,107.56,107.3,107.49,33964.0,106.2766,106.4945,106.237,106.4251,33964.0
2024-11-22 12:15:00,107.5,107.55,107.38,107.52,27174.0,106.435,106.4846,106.3162,106.4548,27174.0
2024-11-22 12:20:00,107.44,107.66,107.44,107.48,30514.0,106.3756,106.5935,106.3756,106.4152,30514.0
2024-11-22 12:25:00,107.55,107.63,107.53,107.55,18574.0,106.4846,106.5638,106.4647,106.4846,18574.0
2024-11-22 12:30:00,107.56,107.56,107.11,107.18,42495.0,106.4945,106.4945,106.0489,106.1182,42495.0
2024-11-22 12:35:00,107.22,107.25,106.88,106.9,34550.0,106.1578,106.1875,105.8212,105.841,34550.0
2024-11-22 12:40:00,106.94,107.37,106.91,107.34,48569.0,105.8806,106.3063,105.8509,106.2766,48569.0
2024-11-22 12:45:00,107.32,107.43,107.22,107.39,16012.0,106.2568,106.3657,106.1578,106.3261,16012.0
2024-11-22 12:50:00,107.43,107.57,107.41,107.52,20259.0,106.3657,106.5044,106.3459,106.4548,20259.0
2024-11-22 12:55:00,107.52,107.52,107.44,107.47,8495.0,106.4548,106.4548,106.3756,106.4053,8495.0
2024-11-22 13:00:00,107.43,107.55,107.43,107.53,11188.0,106.3657,106.4846,106.3657,106.4647,11188.0
2024-11-22 13:05:00,107.54,107.54,107.4,107.48,15102.0,106.4747,106.4747,106.336,106.4152,15102.0
2024-11-22 13:10:00,107.55,107.68,107.52,107.6,18847.0,106.4846,106.6133,106.4548,106.5341,18847.0
2024-11-22 13:15:00,107.58,107.59,107.51,107.55,2383.0,106.5143,106.5242,106.4449,106.4846,2383.0
2024-11-22 13:20:00,107.41,107.57,107.35,107.57,23793.0,106.3459,106.5044,106.2865,106.5044,23793.0
2024-11-22 13:25:00,107.57,107.58,107.42,107.44,8152.0,106.5044,106.5143,106.3558,106.3756,8152.0
2024-11-22 13:30:00,107.43,107.72,107.42,107.67,9613.0,106.3657,106.6529,106.3558,106.6034,9613.0
2024-11-22 13:35:00,107.68,107.73,107.5,107.53,13185.0,106.6133,106.6628,106.435,106.4647,13185.0
2024-11-22 13:40:00,107.49,107.56,107.41,107.55,4688.0,106.4251,106.4945,106.3459,106.4846,4688.0
2024-11-22 13:45:00,107.56,107.61,107.55,107.61,2860.0,106.4945,106.544,106.4846,106.544,2860.0
2024-11-22 13:50:00,107.29,107.42,107.23,107.37,14500.0,106.2271,106.3558,106.1677,106.3063,14500.0
2024-11-22 13:55:00,107.39,107.55,107.35,107.49,4200.0,106.3261,106.4846,106.2865,106.4251,4200.0
2024-11-22 14:00:00,107.49,107.51,107.44,107.51,2927.0,106.4251,106.4449,106.3756,106.4449,2927.0
2024-11-22 14:05:00,107.48,107.52,107.36,107.36,2244.0,106.4152,106.4548,106.2964,106.2964,2244.0
2024-11-22 14:10:00,107.35,107.35,107.18,107.24,7138.0,106.2865,106.2865,106.1182,106.1776,7138.0
2024-11-22 14:15:00,107.09,107.3,106.98,107.29,13552.0,106.0291,106.237,105.9202,106.2271,13552.0
2024-11-22 14:20:00,107.29,107.45,107.26,107.44,6335.0,106.2271,106.3855,106.1974,106.3756,6335.0
2024-11-22 14:25:00,107.39,107.56,107.38,107.49,7936.0,106.3261,106.4945,106.3162,106.4251,7936.0
2024-11-22 14:30:00,107.47,107.56,107.44,107.44,4568.0,106.4053,106.4945,106.3756,106.3756,4568.0
2024-11-22 14:35:00,107.53,107.62,107.52,107.57,6308.0,106.4647,106.5539,106.4548,106.5044,6308.0
2024-11-22 14:40:00,107.56,107.57,107.52,107.55,13865.0,106.4945,106.5044,106.4548,106.4846,13865.0
2024-11-22 14:45:00,107.56,107.66,107.56,107.66,3143.0,106.4945,106.5935,106.4945,106.5935,3143.0
2024-11-22 14:50:00,107.65,107.79,107.6,107.79,6866.0,106.5836,106.7222,106.5341,106.7222,6866.0
2024-11-22 14:55:00,107.78,107.84,107.65,107.65,27694.0,106.7123,106.7717,106.5836,106.5836,27694.0
2024-11-22 15:00:00,107.63,107.63,107.18,107.21,15636.0,106.5638,106.5638,106.1182,106.1479,15636.0
2024-11-22 15:05:00,107.22,107.46,107.21,107.34,7157.0,106.1578,106.3954,106.1479,106.2766,7157.0
2024-11-22 15:10:00,107.16,107.22,107.05,107.05,2715.0,106.0984,106.1578,105.9895,105.9895,2715.0
2024-11-22 15:15:00,107.05,107.35,107.04,107.34,2922.0,105.9895,106.2865,105.9796,106.2766,2922.0
2024-11-22 15:20:00,107.35,107.43,107.32,107.42,7248.0,106.2865,106.3657,106.2568,106.3558,7248.0
2024-11-22 15:25:00,107.4,107.46,107.15,107.38,44850.0,106.336,106.3954,106.0885,106.3162,44850.0
2024-11-22 15:30:00,107.4,107.71,107.36,107.7,10304.0,106.336,106.643,106.2964,106.6331,10304.0
2024-11-22 15:35:00,107.65,107.72,107.55,107.64,6700.0,106.5836,106.6529,106.4846,106.5737,6700.0
2024-11-22 15:40:00,107.65,107.65,107.51,107.55,3431.0,106.5836,106.5836,106.4449,106.4846,3431.0
2024-11-22 15:45:00,107.6,107.74,107.6,107.72,5282.0,106.5341,106.6727,106.5341,106.6529,5282.0
2024-11-22 15:50:00,107.71,108.11,107.65,108.09,40537.0,106.643,107.039,106.5836,107.0192,40537.0
2024-11-22 15:55:00,108.09,108.24,107.91,107.91,84677.0,107.0192,107.1677,106.841,106.841,84677.0
2024-11-25 09:30:00,110.42,111.39,110.38,111.3,147026.0,109.3261,110.2865,109.2865,110.1974,147026.0
2024-11-25 09:35:00,111.28,111.74,111.28,111.41,79543.0,110.1776,110.633,110.1776,110.3063,79543.0
2024-11-25 09:40:00,111.46,111.47,111.19,111.44,61486.0,110.3558,110.3657,110.0885,110.336,61486.0
2024-11-25 09:45:00,111.47,111.51,111.18,111.48,43971.0,110.3657,110.4053,110.0786,110.3756,43971.0
2024-11-25 09:50:00,111.45,111.45,110.93,111.31,69576.0,110.3459,110.3459,109.8311,110.2073,69576.0
2024-11-25 09:55:00,111.38,111.61,111.21,111.38,43263.0,110.2766,110.5043,110.1083,110.2766,43263.0
2024-11-25 10:00:00,111.42,111.42,111.1,111.23,34891.0,110.3162,110.3162,109.9994,110.1281,34891.0
2024-11-25 10:05:00,111.21,111.38,111.14,111.19,22403.0,110.1083,110.2766,110.039,110.0885,22403.0
2024-11-25 10:10:00,111.19,111.19,110.59,110.77,62521.0,110.0885,110.0885,109.4944,109.6727,62521.0
2024-11-25 10:15:00,110.75,111.11,110.75,111.0,30779.0,109.6529,110.0093,109.6529,109.9004,30779.0
2024-11-25 10:20:00,111.01,111.22,110.99,111.21,29219.0,109.9103,110.1182,109.8905,110.1083,29219.0
2024-11-25 10:25:00,111.25,111.66,111.14,111.66,45443.0,110.1479,110.5538,110.039,110.5538,45443.0
2024-11-25 10:30:00,111.66,111.7,111.07,111.26,57229.0,110.5538,110.5934,109.9697,110.1578,57229.0
2024-11-25 10:35:00,111.28,111.37,111.03,111.04,22374.0,110.1776,110.2667,109.9301,109.94,22374.0
2024-11-25 10:40:00,111.04,111.26,111.03,111.13,19570.0,109.94,110.1578,109.9301,110.0291,19570.0
2024-11-25 10:45:00,111.09,111.12,110.85,111.12,19922.0,109.9895,110.0192,109.7519,110.0192,19922.0
2024-11-25 10:50:00,111.07,111.18,110.9,110.91,14275.0,109.9697,110.0786,109.8014,109.8113,14275.0
2024-11-25 10:55:00,110.93,110.96,110.8,110.9,28495.0,109.8311,109.8608,109.7024,109.8014,28495.0
2024-11-25 11:00:00,110.86,110.9,110.75,110.78,18415.0,109.7618,109.8014,109.6529,109.6826,18415.0
2024-11-25 11:05:00,110.77,110.83,110.47,110.56,33748.0,109.6727,109.7321,109.3756,109.4647,33748.0
2024-11-25 11:10:00,110.54,110.87,110.53,110.76,15422.0,109.4449,109.7717,109.435,109.6628,15422.0
2024-11-25 11:15:00,110.83,111.0,110.79,110.94,15830.0,109.7321,109.9004,109.6925,109.841,15830.0
2024-11-25 11:20:00,110.91,110.97,110.8,110.95,17451.0,109.8113,109.8707,109.7024,109.8509,17451.0
2024-11-25 11:25:00,110.96,110.98,110.59,110.59,40472.0,109.8608,109.8806,109.4944,109.4944,40472.0
2024-11-25 11:30:00,110.59,110.73,110.47,110.48,12015.0,109.4944,109.633,109.3756,109.3855,12015.0
2024-11-25 11:35:00,110.54,110.54,110.19,110.24,25474.0,109.4449,109.4449,109.0984,109.1479,25474.0
2024-11-25 11:40:00,110.22,110.43,110.21,110.29,16782.0,109.1281,109.336,109.1182,109.1974,16782.0
2024-11-25 11:45:00,110.29,110.38,110.09,110.13,24327.0,109.1974,109.2865,108.9994,109.039,24327.0
2024-11-25 11:50:00,110.13,110.32,110.12,110.29,26690.0,109.039,109.2271,109.0291,109.1974,26690.0
2024-11-25 11:55:00,110.37,110.4,110.16,110.18,16962.0,109.2766,109.3063,109.0687,109.0885,16962.0
2024-11-25 12:00:00,110.18,110.53,110.17,110.51,24652.0,109.0885,109.435,109.0786,109.4152,24652.0
2024-11-25 12:05:00,110.51,110.6,110.45,110.46,14203.0,109.4152,109.5043,109.3558,109.3657,14203.0
2024-11-25 12:10:00,110.45,110.52,110.1,110.12,34554.0,109.3558,109.4251,109.0093,109.0291,34554.0
2024-11-25 12:15:00,110.12,110.18,110.02,110.04,18882.0,109.0291,109.0885,108.9301,108.9499,18882.0
2024-11-25 12:20:00,110.09,110.09,109.91,109.96,19670.0,108.9994,108.9994,108.8212,108.8707,19670.0
2024-11-25 12:25:00,110.0,110.09,109.7,109.76,12069.0,108.9103,108.9994,108.6133,108.6727,12069.0
2024-11-25 12:30:00,109.83,110.01,109.78,109.96,5766.0,108.742,108.9202,108.6925,108.8707,5766.0
2024-11-25 12:35:00,109.95,109.97,109.84,109.86,6120.0,108.8608,108.8806,108.7519,108.7717,6120.0
2024-11-25 12:40:00,109.81,109.85,109.56,109.62,8937.0,108.7222,108.7618,108.4746,108.534,8937.0
2024-11-25 12:45:00,109.63,109.93,109.62,109.91,10562.0,108.5439,108.841,108.534,108.8212,10562.0
2024-11-25 12:50:00,110.0,110.24,109.99,110.17,13977.0,108.9103,109.1479,108.9004,109.0786,13977.0
2024-11-25 12:55:00,110.17,110.25,110.06,110.16,8803.0,109.0786,109.1578,108.9697,109.0687,8803.0
2024-11-25 13:00:00,110.2,110.55,110.2,110.52,6116.0,109.1083,109.4548,109.1083,109.4251,6116.0
2024-11-25 13:05:00,110.5,110.61,110.44,110.48,5237.0,109.4053,109.5142,109.3459,109.3855,5237.0
2024-11-25 13:10:00,110.51,110.69,110.5,110.66,6074.0,109.4152,109.5934,109.4053,109.5637,6074.0
2024-11-25 13:15:00,110.68,110.7,110.53,110.57,14339.0,109.5835,109.6033,109.435,109.4746,14339.0
2024-11-25 13:20:00,110.58,110.62,110.49,110.62,5190.0,109.4845,109.5241,109.3954,109.5241,5190.0
2024-11-25 13:25:00,110.59,110.66,110.59,110.63,5555.0,109.4944,109.5637,109.4944,109.534,5555.0
2024-11-25 13:30:00,110.5,110.75,110.48,110.75,3840.0,109.4053,109.6529,109.3855,109.6529,3840.0
2024-11-25 13:35:00,110.7,110.77,110.66,110.77,18013.0,109.6033,109.6727,109.5637,109.6727,18013.0
2024-11-25 13:40:00,110.83,110.84,110.74,110.77,6475.0,109.7321,109.742,109.6429,109.6727,6475.0
2024-11-25 13:45:00,110.81,111.0,110.8,110.84,13522.0,109.7123,109.9004,109.7024,109.742,13522.0
2024-11-25 13:50:00,110.91,110.98,110.89,110.89,3200.0,109.8113,109.8806,109.7915,109.7915,3200.0
2024-11-25 13:55:00,110.92,111.06,110.92,111.05,5202.0,109.8212,109.9598,109.8212,109.9499,5202.0
2024-11-25 14:00:00,111.0,111.02,110.84,110.85,8371.0,109.9004,109.9202,109.742,109.7519,8371.0
2024-11-25 14:05:00,110.81,111.06,110.81,111.05,14406.0,109.7123,109.9598,109.7123,109.9499,14406.0
2024-11-25 14:10:00,111.05,111.07,111.01,111.01,11625.0,109.9499,109.9697,109.9103,109.9103,11625.0
2024-11-25 14:15:00,111.04,111.11,111.02,111.11,8036.0,109.94,110.0093,109.9202,110.0093,8036.0
2024-11-25 14:20:00,111.09,111.13,110.69,110.78,9283.0,109.9895,110.0291,109.5934,109.6826,9283.0
2024-11-25 14:25:00,110.81,110.86,110.71,110.86,4600.0,109.7123,109.7618,109.6132,109.7618,4600.0
2024-11-25 14:30:00,110.78,110.82,110.74,110.8,4165.0,109.6826,109.7222,109.6429,109.7024,4165.0
2024-11-25 14:35:00,110.87,110.87,110.74,110.74,3267.0,109.7717,109.7717,109.6429,109.6429,3267.0
2024-11-25 14:40:00,110.77,110.96,110.76,110.93,7744.0,109.6727,109.8608,109.6628,109.8311,7744.0
2024-11-25 14:45:00,110.95,111.08,110.92,111.07,13579.0,109.8509,109.9796,109.8212,109.9697,13579.0
2024-11-25 14:50:00,111.05,111.08,110.95,110.96,5201.0,109.9499,109.9796,109.8509,109.8608,5201.0
2024-11-25 14:55:00,110.92,111.0,110.92,110.96,6053.0,109.8212,109.9004,109.8212,109.8608,6053.0
2024-11-25 15:00:00,110.9,110.9,110.6,110.78,12831.0,109.8014,109.8014,109.5043,109.6826,12831.0
2024-11-25 15:05:00,110.82,110.97,110.74,110.96,9573.0,109.7222,109.8707,109.6429,109.8608,9573.0
2024-11-25 15:10:00,110.96,111.02,110.88,110.93,9771.0,109.8608,109.9202,109.7816,109.8311,9771.0
2024-11-25 15:15:00,110.99,111.0,110.92,110.95,10688.0,109.8905,109.9004,109.8212,109.8509,10688.0
2024-11-25 15:20:00,110.95,110.95,110.83,110.91,6418.0,109.8509,109.8509,109.7321,109.8113,6418.0
2024-11-25 15:25:00,110.9,111.02,110.9,111.02,2775.0,109.8014,109.9202,109.8014,109.9202,2775.0
2024-11-25 15:30:00,110.92,110.96,110.9,110.91,9526.0,109.8212,109.8608,109.8014,109.8113,9526.0
2024-11-25 15:35:00,110.92,110.96,110.86,110.88,14189.0,109.8212,109.8608,109.7618,109.7816,14189.0
2024-11-25 15:40:00,110.9,111.04,110.89,110.9,7474.0,109.8014,109.94,109.7915,109.8014,7474.0
2024-11-25 15:45:00,110.96,110.97,110.81,110.85,12907.0,109.8608,109.8707,109.7123,109.7519,12907.0
2024-11-25 15:50:00,110.81,111.2,110.78,111.18,45902.0,109.7123,110.0984,109.6826,110.0786,45902.0
2024-11-25 15:55:00,111.16,111.18,111.02,111.09,43562.0,110.0588,110.0786,109.9202,109.9895,43562.0
2024-11-26 09:30:00,110.36,110.57,109.86,109.88,119418.0,109.2667,109.4746,108.7717,108.7915,119418.0
2024-11-26 09:35:00,109.89,110.16,109.73,109.73,43912.0,108.8014,109.0687,108.643,108.643,43912.0
2024-11-26 09:40:00,109.78,109.86,109.59,109.65,43678.0,108.6925,108.7717,108.5043,108.5637,43678.0
2024-11-26 09:45:00,109.67,109.79,109.55,109.73,34705.0,108.5835,108.7024,108.4647,108.643,34705.0
2024-11-26 09:50:00,109.91,109.99,109.75,109.9,38943.0,108.8212,108.9004,108.6628,108.8113,38943.0
2024-11-26 09:55:00,109.91,110.01,109.77,109.85,31816.0,108.8212,108.9202,108.6826,108.7618,31816.0
2024-11-26 10:00:00,109.84,110.0,109.34,109.36,112242.0,108.7519,108.9103,108.2568,108.2766,112242.0
2024-11-26 10:05:00,109.35,109.37,109.13,109.31,37997.0,108.2667,108.2865,108.0489,108.2271,37997.0
2024-11-26 10:10:00,109.26,109.53,109.24,109.38,24261.0,108.1776,108.4449,108.1578,108.2964,24261.0
2024-11-26 10:15:00,109.33,109.52,109.23,109.35,23215.0,108.2469,108.435,108.1479,108.2667,23215.0
2024-11-26 10:20:00,109.4,109.54,109.2,109.2,23988.0,108.3162,108.4548,108.1182,108.1182,23988.0
2024-11-26 10:25:00,109.14,109.26,108.93,109.26,52406.0,108.0588,108.1776,107.8509,108.1776,52406.0
2024-11-26 10:30:00,109.17,109.29,108.94,108.94,19033.0,108.0885,108.2073,107.8608,107.8608,19033.0
2024-11-26 10:35:00,108.95,109.23,108.93,108.99,22279.0,107.8707,108.1479,107.8509,107.9103,22279.0
2024-11-26 10:40:00,109.0,109.35,108.94,109.33,18186.0,107.9202,108.2667,107.8608,108.2469,18186.0
2024-11-26 10:45:00,109.18,109.3,109.11,109.26,28776.0,108.0984,108.2172,108.0291,108.1776,28776.0
2024-11-26 10:50:00,109.28,109.51,109.17,109.45,44289.0,108.1974,108.4251,108.0885,108.3657,44289.0
2024-11-26 10:55:00,109.43,109.57,109.35,109.45,26206.0,108.3459,108.4845,108.2667,108.3657,26206.0
2024-11-26 11:00:00,109.49,109.79,109.49,109.76,17209.0,108.4053,108.7024,108.4053,108.6727,17209.0
2024-11-26 11:05:00,109.66,109.66,109.45,109.46,24317.0,108.5736,108.5736,108.3657,108.3756,24317.0
2024-11-26 11:10:00,109.46,109.6,109.35,109.55,26277.0,108.3756,108.5142,108.2667,108.4647,26277.0
2024-11-26 11:15:00,109.56,109.7,109.55,109.7,25067.0,108.4746,108.6133,108.4647,108.6133,25067.0
2024-11-26 11:20:00,109.74,109.94,109.71,109.88,23430.0,108.6529,108.8509,108.6232,108.7915,23430.0
2024-11-26 11:25:00,109.96,109.99,109.89,109.98,10741.0,108.8707,108.9004,108.8014,108.8905,10741.0
2024-11-26 11:30:00,109.99,110.06,109.85,109.99,35711.0,108.9004,108.9697,108.7618,108.9004,35711.0
2024-11-26 11:35:00,109.98,110.2,109.97,110.11,6897.0,108.8905,109.1083,108.8806,109.0192,6897.0
2024-11-26 11:40:00,110.12,110.18,110.02,110.08,28063.0,109.0291,109.0885,108.9301,108.9895,28063.0
2024-11-26 11:45:00,110.09,110.26,110.09,110.21,11003.0,108.9994,109.1677,108.9994,109.1182,11003.0
2024-11-26 11:50:00,110.29,110.43,110.29,110.4,16287.0,109.1974,109.336,109.1974,109.3063,16287.0
2024-11-26 11:55:00,110.42,110.42,110.26,110.27,16683.0,109.3261,109.3261,109.1677,109.1776,16683.0
2024-11-26 12:00:00,110.3,110.3,110.07,110.09,15380.0,109.2073,109.2073,108.9796,108.9994,15380.0
2024-11-26 12:05:00,110.13,110.28,109.97,110.18,21435.0,109.039,109.1875,108.8806,109.0885,21435.0
2024-11-26 12:10:00,110.2,110.33,110.19,110.27,12403.0,109.1083,109.237,109.0984,109.1776,12403.0
2024-11-26 12:15:00,110.26,110.37,110.22,110.36,2982.0,109.1677,109.2766,109.1281,109.2667,2982.0
2024-11-26 12:20:00,110.41,110.45,110.33,110.33,6778.0,109.3162,109.3558,109.237,109.237,6778.0
2024-11-26 12:25:00,110.32,110.34,110.19,110.31,26382.0,109.2271,109.2469,109.0984,109.2172,26382.0
2024-11-26 12:30:00,110.33,110.52,110.32,110.46,11935.0,109.237,109.4251,109.2271,109.3657,11935.0
2024-11-26 12:35:00,110.49,110.5,110.4,110.5,4914.0,109.3954,109.4053,109.3063,109.4053,4914.0
2024-11-26 12:40:00,110.55,110.63,110.53,110.63,7537.0,109.4548,109.534,109.435,109.534,7537.0
2024-11-26 12:45:00,110.63,110.63,110.54,110.54,6995.0,109.534,109.534,109.4449,109.4449,6995.0
2024-11-26 12:50:00,110.63,110.77,110.63,110.75,22101.0,109.534,109.6727,109.534,109.6529,22101.0
2024-11-26 12:55:00,110.79,110.9,110.75,110.85,26123.0,109.6925,109.8014,109.6529,109.7519,26123.0
2024-11-26 13:00:00,110.84,110.87,110.79,110.87,19861.0,109.742,109.7717,109.6925,109.7717,19861.0
2024-11-26 13:05:00,110.82,110.96,110.82,110.91,5700.0,109.7222,109.8608,109.7222,109.8113,5700.0
2024-11-26 13:10:00,110.91,111.03,110.86,111.02,11896.0,109.8113,109.9301,109.7618,109.9202,11896.0
2024-11-26 13:15:00,111.0,111.05,110.9,111.04,7930.0,109.9004,109.9499,109.8014,109.94,7930.0
2024-11-26 13:20:00,110.96,111.08,110.95,111.04,26025.0,109.8608,109.9796,109.8509,109.94,26025.0
2024-11-26 13:25:00,111.06,111.13,111.05,111.06,17592.0,109.9598,110.0291,109.9499,109.9598,17592.0
2024-11-26 13:30:00,111.06,111.1,111.0,111.07,12559.0,109.9598,109.9994,109.9004,109.9697,12559.0
2024-11-26 13:35:00,111.09,111.09,110.98,111.03,13657.0,109.9895,109.9895,109.8806,109.9301,13657.0
2024-11-26 13:40:00,111.01,111.23,111.01,111.19,20456.0,109.9103,110.1281,109.9103,110.0885,20456.0
2024-11-26 13:45:00,111.21,111.29,111.16,111.28,8476.0,110.1083,110.1875,110.0588,110.1776,8476.0
2024-11-26 13:50:00,111.28,111.33,111.26,111.32,9069.0,110.1776,110.2271,110.1578,110.2172,9069.0
2024-11-26 13:55:00,111.31,111.37,111.23,111.28,24414.0,110.2073,110.2667,110.1281,110.1776,24414.0
2024-11-26 14:00:00,111.2,111.38,111.1,111.38,12049.0,110.0984,110.2766,109.9994,110.2766,12049.0
2024-11-26 14:05:00,111.45,111.45,111.01,111.01,37855.0,110.3459,110.3459,109.9103,109.9103,37855.0
2024-11-26 14:10:00,111.0,111.17,110.98,111.11,19288.0,109.9004,110.0687,109.8806,110.0093,19288.0
2024-11-26 14:15:00,111.08,111.1,110.88,110.9,17764.0,109.9796,109.9994,109.7816,109.8014,17764.0
2024-11-26 14:20:00,110.99,111.24,110.94,111.14,38702.0,109.8905,110.138,109.841,110.039,38702.0
2024-11-26 14:25:00,111.13,111.32,111.13,111.32,7444.0,110.0291,110.2172,110.0291,110.2172,7444.0
2024-11-26 14:30:00,111.32,111.55,111.2,111.5,36619.0,110.2172,110.4449,110.0984,110.3954,36619.0
2024-11-26 14:35:00,111.45,111.57,111.37,111.53,21575.0,110.3459,110.4647,110.2667,110.4251,21575.0
2024-11-26 14:40:00,111.5,111.6,111.48,111.56,16655.0,110.3954,110.4944,110.3756,110.4548,16655.0
2024-11-26 14:45:00,111.57,111.68,111.56,111.68,7654.0,110.4647,110.5736,110.4548,110.5736,7654.0
2024-11-26 14:50:00,111.66,111.68,111.61,111.67,6522.0,110.5538,110.5736,110.5043,110.5637,6522.0
2024-11-26 14:55:00,111.68,111.68,111.57,111.58,8368.0,110.5736,110.5736,110.4647,110.4746,8368.0
2024-11-26 15:00:00,111.55,111.69,111.55,111.69,12447.0,110.4449,110.5835,110.4449,110.5835,12447.0
2024-11-26 15:05:00,111.66,111.83,111.65,111.78,18677.0,110.5538,110.7222,110.5439,110.6726,18677.0
2024-11-26 15:10:00,111.78,112.05,111.77,111.96,29154.0,110.6726,110.94,110.6627,110.8509,29154.0
2024-11-26 15:15:00,112.0,112.15,111.96,112.1,63621.0,110.8905,111.039,110.8509,110.9895,63621.0
2024-11-26 15:20:00,112.07,112.07,111.94,112.0,29418.0,110.9598,110.9598,110.8311,110.8905,29418.0
2024-11-26 15:25:00,112.0,112.05,111.88,111.89,14914.0,110.8905,110.94,110.7717,110.7816,14914.0
2024-11-26 15:30:00,111.91,112.1,111.88,112.0,15999.0,110.8014,110.9895,110.7717,110.8905,15999.0
2024-11-26 15:35:00,112.0,112.01,111.86,111.89,20823.0,110.8905,110.9004,110.7519,110.7816,20823.0
2024-11-26 15:40:00,111.93,112.13,111.93,112.1,25200.0,110.8212,111.0192,110.8212,110.9895,25200.0
2024-11-26 15:45:00,112.09,112.35,112.09,112.29,25624.0,110.9796,111.237,110.9796,111.1776,25624.0
2024-11-26 15:50:00,112.3,112.41,112.12,112.23,74839.0,111.1875,111.2964,111.0093,111.1182,74839.0
2024-11-26 15:55:00,112.22,112.38,112.01,112.03,81826.0,111.1083,111.2667,110.9004,110.9202,81826.0
2024-11-27 09:30:00,112.23,113.33,112.22,113.16,87338.0,111.1182,112.2073,111.1083,112.039,87338.0
2024-11-27 09:35:00,113.17,113.17,112.69,112.75,112394.0,112.0489,112.0489,111.5736,111.633,112394.0
2024-11-27 09:40:00,112.75,113.07,112.74,112.99,53724.0,111.633,111.9499,111.6231,111.8707,53724.0
2024-11-27 09:45:00,112.96,112.98,112.73,112.84,45604.0,111.841,111.8608,111.6132,111.7221,45604.0
2024-11-27 09:50:00,112.75,112.78,112.65,112.67,40383.0,111.633,111.6627,111.534,111.5538,40383.0
2024-11-27 09:55:00,112.64,112.79,112.59,112.67,46342.0,111.5241,111.6726,111.4746,111.5538,46342.0
2024-11-27 10:00:00,112.67,112.72,112.5,112.58,58552.0,111.5538,111.6033,111.3855,111.4647,58552.0
2024-11-27 10:05:00,112.61,113.1,112.61,113.05,51729.0,111.4944,111.9796,111.4944,111.9301,51729.0
2024-11-27 10:10:00,113.03,113.1,112.84,112.95,42108.0,111.9103,111.9796,111.7221,111.8311,42108.0
2024-11-27 10:15:00,112.98,113.18,112.94,113.16,54306.0,111.8608,112.0588,111.8212,112.039,54306.0
2024-11-27 10:20:00,113.15,113.17,112.82,112.84,42280.0,112.0291,112.0489,111.7023,111.7221,42280.0
2024-11-27 10:25:00,112.87,112.91,112.7,112.85,19864.0,111.7518,111.7915,111.5835,111.732,19864.0
2024-11-27 10:30:00,112.81,112.88,112.66,112.77,20374.0,111.6924,111.7617,111.5439,111.6528,20374.0
2024-11-27 10:35:00,112.77,112.77,112.35,112.35,47400.0,111.6528,111.6528,111.237,111.237,47400.0
2024-11-27 10:40:00,112.41,112.88,112.4,112.82,26914.0,111.2964,111.7617,111.2865,111.7023,26914.0
2024-11-27 10:45:00,112.81,112.82,112.53,112.56,31783.0,111.6924,111.7023,111.4152,111.4449,31783.0
2024-11-27 10:50:00,112.58,112.58,112.44,112.48,10919.0,111.4647,111.4647,111.3261,111.3657,10919.0
2024-11-27 10:55:00,112.44,112.48,112.32,112.36,35599.0,111.3261,111.3657,111.2073,111.2469,35599.0
2024-11-27 11:00:00,112.33,112.46,112.16,112.44,57166.0,111.2172,111.3459,111.0489,111.3261,57166.0
2024-11-27 11:05:00,112.38,112.57,112.32,112.45,24256.0,111.2667,111.4548,111.2073,111.336,24256.0
2024-11-27 11:10:00,112.42,112.51,112.36,112.37,25398.0,111.3063,111.3954,111.2469,111.2568,25398.0
2024-11-27 11:15:00,112.34,112.4,112.19,112.27,18521.0,111.2271,111.2865,111.0786,111.1578,18521.0
2024-11-27 11:20:00,112.26,112.36,112.17,112.17,9816.0,111.1479,111.2469,111.0588,111.0588,9816.0
2024-11-27 11:25:00,112.17,112.23,111.96,111.98,25512.0,111.0588,111.1182,110.8509,110.8707,25512.0
2024-11-27 11:30:00,111.98,112.17,111.97,112.17,14623.0,110.8707,111.0588,110.8608,111.0588,14623.0
2024-11-27 11:35:00,112.15,112.45,112.15,112.44,18596.0,111.039,111.336,111.039,111.3261,18596.0
2024-11-27 11:40:00,112.43,112.43,112.1,112.1,18475.0,111.3162,111.3162,110.9895,110.9895,18475.0
2024-11-27 11:45:00,112.06,112.13,111.94,111.97,25956.0,110.9499,111.0192,110.8311,110.8608,25956.0
2024-11-27 11:50:00,111.98,112.08,111.87,111.89,19045.0,110.8707,110.9697,110.7618,110.7816,19045.0
2024-11-27 11:55:00,111.88,112.03,111.83,111.94,9313.0,110.7717,110.9202,110.7222,110.8311,9313.0
2024-11-27 12:00:00,111.89,111.93,111.77,111.82,11331.0,110.7816,110.8212,110.6627,110.7123,11331.0
2024-11-27 12:05:00,111.84,111.9,111.57,111.74,33417.0,110.7321,110.7915,110.4647,110.633,33417.0
2024-11-27 12:10:00,111.71,111.95,111.71,111.92,7747.0,110.6033,110.841,110.6033,110.8113,7747.0
2024-11-27 12:15:00,111.91,111.91,111.69,111.73,3480.0,110.8014,110.8014,110.5835,110.6231,3480.0
2024-11-27 12:20:00,111.84,111.88,111.63,111.64,10058.0,110.7321,110.7717,110.5241,110.534,10058.0
2024-11-27 12:25:00,111.64,111.84,111.6,111.81,10473.0,110.534,110.7321,110.4944,110.7023,10473.0
2024-11-27 12:30:00,111.82,111.82,111.61,111.66,13944.0,110.7123,110.7123,110.5043,110.5538,13944.0
2024-11-27 12:35:00,111.68,111.68,111.5,111.55,7394.0,110.5736,110.5736,110.3954,110.4449,7394.0
2024-11-27 12:40:00,111.56,111.59,111.47,111.51,6482.0,110.4548,110.4845,110.3657,110.4053,6482.0
2024-11-27 12:45:00,111.47,111.49,111.36,111.45,14000.0,110.3657,110.3855,110.2568,110.3459,14000.0
2024-11-27 12:50:00,111.45,111.62,111.45,111.52,9954.0,110.3459,110.5142,110.3459,110.4152,9954.0
2024-11-27 12:55:00,111.49,111.53,111.45,111.48,3297.0,110.3855,110.4251,110.3459,110.3756,3297.0
2024-11-27 13:00:00,111.42,111.43,111.39,111.4,3220.0,110.3162,110.3261,110.2865,110.2964,3220.0
2024-11-27 13:05:00,111.43,111.45,111.33,111.36,10032.0,110.3261,110.3459,110.2271,110.2568,10032.0
2024-11-27 13:10:00,111.37,111.39,111.29,111.36,10345.0,110.2667,110.2865,110.1875,110.2568,10345.0
2024-11-27 13:15:00,111.38,111.39,111.27,111.39,16606.0,110.2766,110.2865,110.1677,110.2865,16606.0
2024-11-27 13:20:00,111.37,111.37,111.22,111.22,20253.0,110.2667,110.2667,110.1182,110.1182,20253.0
2024-11-27 13:25:00,111.29,111.35,111.07,111.14,23111.0,110.1875,110.2469,109.9697,110.039,23111.0
2024-11-27 13:30:00,111.1,111.33,111.06,111.27,10330.0,109.9994,110.2271,109.9598,110.1677,10330.0
2024-11-27 13:35:00,111.31,111.51,111.31,111.38,31004.0,110.2073,110.4053,110.2073,110.2766,31004.0
2024-11-27 13:40:00,111.41,111.43,111.33,111.41,11084.0,110.3063,110.3261,110.2271,110.3063,11084.0
2024-11-27 13:45:00,111.4,111.41,111.16,111.2,9257.0,110.2964,110.3063,110.0588,110.0984,9257.0
2024-11-27 13:50:00,111.19,111.36,111.18,111.36,20904.0,110.0885,110.2568,110.0786,110.2568,20904.0
2024-11-27 13:55:00,111.36,111.52,111.35,111.38,16232.0,110.2568,110.4152,110.2469,110.2766,16232.0
2024-11-27 14:00:00,111.41,111.58,111.41,111.55,8520.0,110.3063,110.4746,110.3063,110.4449,8520.0
2024-11-27 14:05:00,111.52,111.54,111.45,111.45,15615.0,110.4152,110.435,110.3459,110.3459,15615.0
2024-11-27 14:10:00,111.42,111.42,111.34,111.38,13151.0,110.3162,110.3162,110.237,110.2766,13151.0
2024-11-27 14:15:00,111.41,111.46,111.34,111.36,12720.0,110.3063,110.3558,110.237,110.2568,12720.0
2024-11-27 14:20:00,111.36,111.36,111.23,111.35,7301.0,110.2568,110.2568,110.1281,110.2469,7301.0
2024-11-27 14:25:00,111.38,111.41,111.25,111.27,15064.0,110.2766,110.3063,110.1479,110.1677,15064.0
2024-11-27 14:30:00,111.31,111.35,111.3,111.31,7460.0,110.2073,110.2469,110.1974,110.2073,7460.0
2024-11-27 14:35:00,111.3,111.4,111.13,111.35,17212.0,110.1974,110.2964,110.0291,110.2469,17212.0
2024-11-27 14:40:00,111.36,111.46,111.36,111.43,6836.0,110.2568,110.3558,110.2568,110.3261,6836.0
2024-11-27 14:45:00,111.43,111.47,111.36,111.4,6819.0,110.3261,110.3657,110.2568,110.2964,6819.0
2024-11-27 14:50:00,111.38,111.39,111.31,111.31,6369.0,110.2766,110.2865,110.2073,110.2073,6369.0
2024-11-27 14:55:00,111.32,111.33,111.21,111.26,4251.0,110.2172,110.2271,110.1083,110.1578,4251.0
2024-11-27 15:00:00,111.27,111.28,111.17,111.17,3822.0,110.1677,110.1776,110.0687,110.0687,3822.0
2024-11-27 15:05:00,111.14,111.26,111.14,111.19,16965.0,110.039,110.1578,110.039,110.0885,16965.0
2024-11-27 15:10:00,111.17,111.23,111.03,111.03,16170.0,110.0687,110.1281,109.9301,109.9301,16170.0
2024-11-27 15:15:00,111.05,111.13,111.05,111.13,8231.0,109.9499,110.0291,109.9499,110.0291,8231.0
2024-11-27 15:20:00,111.14,111.23,111.08,111.09,5816.0,110.039,110.1281,109.9796,109.9895,5816.0
2024-11-27 15:25:00,111.08,111.18,111.04,111.18,4024.0,109.9796,110.0786,109.94,110.0786,4024.0
2024-11-27 15:30:00,111.17,111.24,111.11,111.21,7389.0,110.0687,110.138,110.0093,110.1083,7389.0
2024-11-27 15:35:00,111.17,111.17,111.07,111.08,3516.0,110.0687,110.0687,109.9697,109.9796,3516.0
2024-11-27 15:40:00,111.05,111.07,110.87,111.07,10158.0,109.9499,109.9697,109.7717,109.9697,10158.0
2024-11-27 15:45:00,111.09,111.41,111.09,111.4,11207.0,109.9895,110.3063,109.9895,110.2964,11207.0
2024-11-27 15:50:00,111.39,111.4,111.2,111.2,21381.0,110.2865,110.2964,110.0984,110.0984,21381.0
2024-11-27 15:55:00,111.21,111.26,111.06,111.12,123081.0,110.1083,110.1578,109.9598,110.0192,123081.0
2024-11-29 09:30:00,111.44,112.42,111.44,112.21,51954.0,110.336,111.3063,110.336,111.0984,51954.0
2024-11-29 09:35:00,112.28,112.3,111.95,112.24,47429.0,111.1677,111.1875,110.841,111.1281,47429.0
2024-11-29 09:40:00,112.26,112.31,112.07,112.13,45022.0,111.1479,111.1974,110.9598,111.0192,45022.0
2024-11-29 09:45:00,112.18,112.23,111.98,112.08,38453.0,111.0687,111.1182,110.8707,110.9697,38453.0
2024-11-29 09:50:00,112.17,112.27,111.93,112.07,19644.0,111.0588,111.1578,110.8212,110.9598,19644.0
2024-11-29 09:55:00,112.04,112.07,111.78,111.81,43195.0,110.9301,110.9598,110.6726,110.7023,43195.0
2024-11-29 10:00:00,111.84,112.14,111.8,112.12,32733.0,110.7321,111.0291,110.6924,111.0093,32733.0
2024-11-29 10:05:00,112.15,112.22,111.91,111.96,33848.0,111.039,111.1083,110.8014,110.8509,33848.0
2024-11-29 10:10:00,111.98,112.27,111.97,112.23,27802.0,110.8707,111.1578,110.8608,111.1182,27802.0
2024-11-29 10:15:00,112.21,112.28,112.07,112.09,27183.0,111.0984,111.1677,110.9598,110.9796,27183.0
2024-11-29 10:20:00,112.05,112.29,112.03,112.27,44486.0,110.94,111.1776,110.9202,111.1578,44486.0
2024-11-29 10:25:00,112.29,112.36,112.18,112.27,52854.0,111.1776,111.2469,111.0687,111.1578,52854.0
2024-11-29 10:30:00,112.33,112.34,112.12,112.12,39404.0,111.2172,111.2271,111.0093,111.0093,39404.0
2024-11-29 10:35:00,112.19,112.47,112.17,112.32,59494.0,111.0786,111.3558,111.0588,111.2073,59494.0
2024-11-29 10:40:00,112.33,112.36,112.2,112.31,23081.0,111.2172,111.2469,111.0885,111.1974,23081.0
2024-11-29 10:45:00,112.26,112.41,112.26,112.41,11705.0,111.1479,111.2964,111.1479,111.2964,11705.0
2024-11-29 10:50:00,112.42,112.47,112.37,112.46,40497.0,111.3063,111.3558,111.2568,111.3459,40497.0
2024-11-29 10:55:00,112.5,112.6,112.45,112.57,68414.0,111.3855,111.4845,111.336,111.4548,68414.0
2024-11-29 11:00:00,112.57,112.63,112.51,112.61,51386.0,111.4548,111.5142,111.3954,111.4944,51386.0
2024-11-29 11:05:00,112.59,112.7,112.49,112.67,21913.0,111.4746,111.5835,111.3756,111.5538,21913.0
2024-11-29 11:10:00,112.68,112.72,112.59,112.69,8861.0,111.5637,111.6033,111.4746,111.5736,8861.0
2024-11-29 11:15:00,112.7,112.78,112.59,112.6,10618.0,111.5835,111.6627,111.4746,111.4845,10618.0
2024-11-29 11:20:00,112.61,112.82,112.61,112.82,22272.0,111.4944,111.7023,111.4944,111.7023,22272.0
2024-11-29 11:25:00,112.82,113.05,112.78,112.94,49361.0,111.7023,111.9301,111.6627,111.8212,49361.0
2024-11-29 11:30:00,112.96,113.02,112.89,112.96,7198.0,111.841,111.9004,111.7717,111.841,7198.0
2024-11-29 11:35:00,112.94,112.94,112.86,112.86,2830.0,111.8212,111.8212,111.7419,111.7419,2830.0
2024-11-29 11:40:00,112.93,113.0,112.92,112.96,3365.0,111.8113,111.8806,111.8014,111.841,3365.0
2024-11-29 11:45:00,113.02,113.24,113.02,113.22,14173.0,111.9004,112.1182,111.9004,112.0984,14173.0
2024-11-29 11:50:00,113.23,113.37,113.22,113.35,11154.0,112.1083,112.2469,112.0984,112.2271,11154.0
2024-11-29 11:55:00,113.35,113.35,113.16,113.21,34737.0,112.2271,112.2271,112.039,112.0885,34737.0
2024-11-29 12:00:00,113.27,113.33,113.23,113.3,8937.0,112.1479,112.2073,112.1083,112.1776,8937.0
2024-11-29 12:05:00,113.33,113.66,113.33,113.65,24781.0,112.2073,112.534,112.2073,112.5241,24781.0
2024-11-29 12:10:00,113.58,113.59,113.48,113.57,7682.0,112.4548,112.4647,112.3558,112.4449,7682.0
2024-11-29 12:15:00,113.46,113.67,113.46,113.67,7524.0,112.336,112.5439,112.336,112.5439,7524.0
2024-11-29 12:20:00,113.6,113.67,113.45,113.46,8291.0,112.4746,112.5439,112.3261,112.336,8291.0
2024-11-29 12:25:00,113.47,113.55,113.46,113.51,14623.0,112.3459,112.4251,112.336,112.3855,14623.0
2024-11-29 12:30:00,113.49,113.56,113.49,113.52,7297.0,112.3657,112.435,112.3657,112.3954,7297.0
2024-11-29 12:35:00,113.56,113.63,113.52,113.58,15619.0,112.435,112.5043,112.3954,112.4548,15619.0
2024-11-29 12:40:00,113.59,113.63,113.52,113.59,12446.0,112.4647,112.5043,112.3954,112.4647,12446.0
2024-11-29 12:45:00,113.59,113.63,113.44,113.49,69123.0,112.4647,112.5043,112.3162,112.3657,69123.0
2024-11-29 12:50:00,113.49,113.49,113.02,113.14,29433.0,112.3657,112.3657,111.9004,112.0192,29433.0
2024-11-29 12:55:00,113.14,113.15,112.66,112.75,35141.0,112.0192,112.0291,111.5439,111.633,35141.0
2024-12-02 09:30:00,113.14,113.45,112.8,112.8,103189.0,112.0192,112.3261,111.6825,111.6825,103189.0
2024-12-02 09:35:00,112.76,112.77,111.94,111.94,113055.0,111.6429,111.6528,110.8311,110.8311,113055.0
2024-12-02 09:40:00,111.97,112.1,111.88,112.06,117910.0,110.8608,110.9895,110.7717,110.9499,117910.0
2024-12-02 09:45:00,112.03,112.19,111.88,111.94,89010.0,110.9202,111.0786,110.7717,110.8311,89010.0
2024-12-02 09:50:00,111.96,111.97,111.46,111.51,93407.0,110.8509,110.8608,110.3558,110.4053,93407.0
2024-12-02 09:55:00,111.51,111.61,111.38,111.61,59319.0,110.4053,110.5043,110.2766,110.5043,59319.0
2024-12-02 10:00:00,111.66,111.81,111.25,111.28,68581.0,110.5538,110.7023,110.1479,110.1776,68581.0
2024-12-02 10:05:00,111.26,111.47,111.2,111.33,44670.0,110.1578,110.3657,110.0984,110.2271,44670.0
2024-12-02 10:10:00,111.32,111.42,111.19,111.22,36496.0,110.2172,110.3162,110.0885,110.1182,36496.0
2024-12-02 10:15:00,111.23,111.41,111.22,111.26,30042.0,110.1281,110.3063,110.1182,110.1578,30042.0
2024-12-02 10:20:00,111.26,111.3,111.14,111.17,35120.0,110.1578,110.1974,110.039,110.0687,35120.0
2024-12-02 10:25:00,111.21,111.42,111.2,111.37,43938.0,110.1083,110.3162,110.0984,110.2667,43938.0
2024-12-02 10:30:00,111.35,111.73,111.3,111.6,58140.0,110.2469,110.6231,110.1974,110.4944,58140.0
2024-12-02 10:35:00,111.61,111.86,111.55,111.86,38691.0,110.5043,110.7519,110.4449,110.7519,38691.0
2024-12-02 10:40:00,111.88,112.0,111.75,111.98,25687.0,110.7717,110.8905,110.6429,110.8707,25687.0
2024-12-02 10:45:00,112.0,112.01,111.7,111.92,31578.0,110.8905,110.9004,110.5934,110.8113,31578.0
2024-12-02 10:50:00,111.92,111.93,111.65,111.67,38421.0,110.8113,110.8212,110.5439,110.5637,38421.0
2024-12-02 10:55:00,111.68,111.69,111.38,111.51,25840.0,110.5736,110.5835,110.2766,110.4053,25840.0
2024-12-02 11:00:00,111.47,111.47,111.24,111.24,15608.0,110.3657,110.3657,110.138,110.138,15608.0
2024-12-02 11:05:00,111.41,111.67,111.4,111.67,31578.0,110.3063,110.5637,110.2964,110.5637,31578.0
2024-12-02 11:10:00,111.71,111.72,111.55,111.59,38640.0,110.6033,110.6132,110.4449,110.4845,38640.0
2024-12-02 11:15:00,111.68,111.72,111.63,111.68,17573.0,110.5736,110.6132,110.5241,110.5736,17573.0
2024-12-02 11:20:00,111.71,111.81,111.61,111.81,22507.0,110.6033,110.7023,110.5043,110.7023,22507.0
2024-12-02 11:25:00,111.81,111.98,111.78,111.88,10630.0,110.7023,110.8707,110.6726,110.7717,10630.0
2024-12-02 11:30:00,111.88,112.04,111.88,112.0,11826.0,110.7717,110.9301,110.7717,110.8905,11826.0
2024-12-02 11:35:00,111.95,111.96,111.69,111.74,6846.0,110.841,110.8509,110.5835,110.633,6846.0
2024-12-02 11:40:00,111.73,111.88,111.72,111.72,13078.0,110.6231,110.7717,110.6132,110.6132,13078.0
2024-12-02 11:45:00,111.75,111.9,111.75,111.85,2823.0,110.6429,110.7915,110.6429,110.742,2823.0
2024-12-02 11:50:00,111.87,111.9,111.7,111.76,27245.0,110.7618,110.7915,110.5934,110.6528,27245.0
2024-12-02 11:55:00,111.74,111.79,111.63,111.74,6931.0,110.633,110.6825,110.5241,110.633,6931.0
2024-12-02 12:00:00,111.77,111.9,111.77,111.8,10662.0,110.6627,110.7915,110.6627,110.6924,10662.0
2024-12-02 12:05:00,111.73,111.83,111.73,111.82,27372.0,110.6231,110.7222,110.6231,110.7123,27372.0
2024-12-02 12:10:00,111.81,111.81,111.66,111.69,15349.0,110.7023,110.7023,110.5538,110.5835,15349.0
2024-12-02 12:15:00,111.64,111.64,111.54,111.55,19622.0,110.534,110.534,110.435,110.4449,19622.0
2024-12-02 12:20:00,111.55,111.61,111.46,111.58,18124.0,110.4449,110.5043,110.3558,110.4746,18124.0
2024-12-02 12:25:00,111.58,111.59,111.43,111.45,30202.0,110.4746,110.4845,110.3261,110.3459,30202.0
2024-12-02 12:30:00,111.44,111.51,111.41,111.51,14729.0,110.336,110.4053,110.3063,110.4053,14729.0
2024-12-02 12:35:00,111.58,111.58,111.43,111.5,19464.0,110.4746,110.4746,110.3261,110.3954,19464.0
2024-12-02 12:40:00,111.44,111.58,111.44,111.55,16884.0,110.336,110.4746,110.336,110.4449,16884.0
2024-12-02 12:45:00,111.62,111.62,111.54,111.55,4600.0,110.5142,110.5142,110.435,110.4449,4600.0
2024-12-02 12:50:00,111.54,111.7,111.5,111.69,19101.0,110.435,110.5934,110.3954,110.5835,19101.0
2024-12-02 12:55:00,111.69,111.73,111.49,111.49,14623.0,110.5835,110.6231,110.3855,110.3855,14623.0
2024-12-02 13:00:00,111.53,111.62,111.45,111.6,11488.0,110.4251,110.5142,110.3459,110.4944,11488.0
2024-12-02 13:05:00,111.58,111.64,111.53,111.57,12373.0,110.4746,110.534,110.4251,110.4647,12373.0
2024-12-02 13:10:00,111.54,111.72,111.54,111.72,1900.0,110.435,110.6132,110.435,110.6132,1900.0
2024-12-02 13:15:00,111.71,111.72,111.58,111.63,21702.0,110.6033,110.6132,110.4746,110.5241,21702.0
2024-12-02 13:20:00,111.71,111.8,111.71,111.73,11531.0,110.6033,110.6924,110.6033,110.6231,11531.0
2024-12-02 13:25:00,111.76,111.98,111.75,111.86,5163.0,110.6528,110.8707,110.6429,110.7519,5163.0
2024-12-02 13:30:00,111.89,111.9,111.81,111.89,10866.0,110.7816,110.7915,110.7023,110.7816,10866.0
2024-12-02 13:35:00,111.86,111.92,111.82,111.89,11858.0,110.7519,110.8113,110.7123,110.7816,11858.0
2024-12-02 13:40:00,111.93,111.94,111.73,111.73,12104.0,110.8212,110.8311,110.6231,110.6231,12104.0
2024-12-02 13:45:00,111.75,111.9,111.75,111.9,2300.0,110.6429,110.7915,110.6429,110.7915,2300.0
2024-12-02 13:50:00,111.93,112.0,111.93,111.98,3299.0,110.8212,110.8905,110.8212,110.8707,3299.0
2024-12-02 13:55:00,112.04,112.08,111.99,112.02,21824.0,110.9301,110.9697,110.8806,110.9103,21824.0
2024-12-02 14:00:00,112.01,112.02,111.9,111.9,11953.0,110.9004,110.9103,110.7915,110.7915,11953.0
2024-12-02 14:05:00,111.89,112.03,111.85,111.99,10600.0,110.7816,110.9202,110.742,110.8806,10600.0
2024-12-02 14:10:00,111.98,111.98,111.78,111.79,3970.0,110.8707,110.8707,110.6726,110.6825,3970.0
2024-12-02 14:15:00,111.86,111.86,111.75,111.84,5569.0,110.7519,110.7519,110.6429,110.7321,5569.0
2024-12-02 14:20:00,111.79,111.86,111.79,111.86,3804.0,110.6825,110.7519,110.6825,110.7519,3804.0
2024-12-02 14:25:00,111.92,112.03,111.85,112.03,5262.0,110.8113,110.9202,110.742,110.9202,5262.0
2024-12-02 14:30:00,111.98,112.07,111.95,112.02,9266.0,110.8707,110.9598,110.841,110.9103,9266.0
2024-12-02 14:35:00,112.11,112.19,112.06,112.13,7724.0,110.9994,111.0786,110.9499,111.0192,7724.0
2024-12-02 14:40:00,112.14,112.15,111.99,112.0,10506.0,111.0291,111.039,110.8806,110.8905,10506.0
2024-12-02 14:45:00,112.09,112.13,112.01,112.03,4965.0,110.9796,111.0192,110.9004,110.9202,4965.0
2024-12-02 14:50:00,112.04,112.06,111.96,112.03,8480.0,110.9301,110.9499,110.8509,110.9202,8480.0
2024-12-02 14:55:00,112.05,112.17,112.03,112.12,3402.0,110.94,111.0588,110.9202,111.0093,3402.0
2024-12-02 15:00:00,112.1,112.12,112.05,112.09,11377.0,110.9895,111.0093,110.94,110.9796,11377.0
2024-12-02 15:05:00,112.17,112.17,112.06,112.11,3820.0,111.0588,111.0588,110.9499,110.9994,3820.0
2024-12-02 15:10:00,112.14,112.15,112.05,112.07,6192.0,111.0291,111.039,110.94,110.9598,6192.0
2024-12-02 15:15:00,112.1,112.24,112.02,112.09,15996.0,110.9895,111.1281,110.9103,110.9796,15996.0
2024-12-02 15:20:00,112.11,112.16,112.0,112.0,11719.0,110.9994,111.0489,110.8905,110.8905,11719.0
2024-12-02 15:25:00,112.02,112.05,111.94,112.04,9330.0,110.9103,110.94,110.8311,110.9301,9330.0
2024-12-02 15:30:00,111.95,112.0,111.88,111.91,30692.0,110.841,110.8905,110.7717,110.8014,30692.0
2024-12-02 15:35:00,111.88,111.9,111.82,111.84,8440.0,110.7717,110.7915,110.7123,110.7321,8440.0
2024-12-02 15:40:00,111.81,111.87,111.63,111.73,45108.0,110.7023,110.7618,110.5241,110.6231,45108.0
2024-12-02 15:45:00,111.72,111.76,111.56,111.73,24707.0,110.6132,110.6528,110.4548,110.6231,24707.0
2024-12-02 15:50:00,111.73,111.96,111.65,111.83,32192.0,110.6231,110.8509,110.5439,110.7222,32192.0
2024-12-02 15:55:00,111.84,111.87,111.65,111.74,60702.0,110.7321,110.7618,110.5439,110.633,60702.0
2024-12-03 09:30:00,112.03,112.35,111.73,111.73,87763.0,110.9202,111.237,110.6231,110.6231,87763.0
2024-12-03 09:35:00,111.71,111.71,111.1,111.25,52977.0,110.6033,110.6033,109.9994,110.1479,52977.0
2024-12-03 09:40:00,111.27,111.27,110.76,110.77,62482.0,110.1677,110.1677,109.6628,109.6727,62482.0
2024-12-03 09:45:00,110.75,111.24,110.7,110.91,79995.0,109.6529,110.138,109.6033,109.8113,79995.0
2024-12-03 09:50:00,110.89,111.09,110.84,111.08,28066.0,109.7915,109.9895,109.742,109.9796,28066.0
2024-12-03 09:55:00,111.03,111.28,111.02,111.12,19374.0,109.9301,110.1776,109.9202,110.0192,19374.0
2024-12-03 10:00:00,111.05,111.24,110.94,111.12,37945.0,109.9499,110.138,109.841,110.0192,37945.0
2024-12-03 10:05:00,111.12,111.23,110.92,111.09,22388.0,110.0192,110.1281,109.8212,109.9895,22388.0
2024-12-03 10:10:00,111.14,111.19,110.95,111.01,24374.0,110.039,110.0885,109.8509,109.9103,24374.0
2024-12-03 10:15:00,111.05,111.1,110.99,111.06,27313.0,109.9499,109.9994,109.8905,109.9598,27313.0
2024-12-03 10:20:00,110.99,111.04,110.87,110.97,68942.0,109.8905,109.94,109.7717,109.8707,68942.0
2024-12-03 10:25:00,110.93,110.93,110.68,110.69,15395.0,109.8311,109.8311,109.5835,109.5934,15395.0
2024-12-03 10:30:00,110.71,110.71,110.49,110.5,42776.0,109.6132,109.6132,109.3954,109.4053,42776.0
2024-12-03 10:35:00,110.5,110.77,110.5,110.69,22555.0,109.4053,109.6727,109.4053,109.5934,22555.0
2024-12-03 10:40:00,110.65,110.69,110.57,110.59,9470.0,109.5538,109.5934,109.4746,109.4944,9470.0
2024-12-03 10:45:00,110.64,110.75,110.51,110.75,13213.0,109.5439,109.6529,109.4152,109.6529,13213.0
2024-12-03 10:50:00,110.75,110.91,110.75,110.85,17270.0,109.6529,109.8113,109.6529,109.7519,17270.0
2024-12-03 10:55:00,110.81,110.85,110.7,110.82,12450.0,109.7123,109.7519,109.6033,109.7222,12450.0
2024-12-03 11:00:00,110.82,110.93,110.71,110.71,34969.0,109.7222,109.8311,109.6132,109.6132,34969.0
2024-12-03 11:05:00,110.72,110.73,110.46,110.47,16079.0,109.6231,109.633,109.3657,109.3756,16079.0
2024-12-03 11:10:00,110.51,110.53,110.43,110.51,15245.0,109.4152,109.435,109.336,109.4152,15245.0
2024-12-03 11:15:00,110.53,110.58,110.4,110.51,21555.0,109.435,109.4845,109.3063,109.4152,21555.0
2024-12-03 11:20:00,110.51,110.59,110.42,110.44,13235.0,109.4152,109.4944,109.3261,109.3459,13235.0
2024-12-03 11:25:00,110.43,110.68,110.4,110.62,21179.0,109.336,109.5835,109.3063,109.5241,21179.0
2024-12-03 11:30:00,110.6,110.6,110.48,110.52,13911.0,109.5043,109.5043,109.3855,109.4251,13911.0
2024-12-03 11:35:00,110.5,110.5,110.28,110.28,9506.0,109.4053,109.4053,109.1875,109.1875,9506.0
2024-12-03 11:40:00,110.26,110.31,110.18,110.2,15570.0,109.1677,109.2172,109.0885,109.1083,15570.0
2024-12-03 11:45:00,110.23,110.26,110.15,110.2,18292.0,109.138,109.1677,109.0588,109.1083,18292.0
2024-12-03 11:50:00,110.19,110.26,110.14,110.25,2928.0,109.0984,109.1677,109.0489,109.1578,2928.0
2024-12-03 11:55:00,110.27,110.29,110.23,110.28,1900.0,109.1776,109.1974,109.138,109.1875,1900.0
2024-12-03 12:00:00,110.31,110.53,110.31,110.53,25656.0,109.2172,109.435,109.2172,109.435,25656.0
2024-12-03 12:05:00,110.56,110.81,110.53,110.8,17846.0,109.4647,109.7123,109.435,109.7024,17846.0
2024-12-03 12:10:00,110.8,110.84,110.72,110.81,19660.0,109.7024,109.742,109.6231,109.7123,19660.0
2024-12-03 12:15:00,110.84,110.95,110.83,110.91,8170.0,109.742,109.8509,109.7321,109.8113,8170.0
2024-12-03 12:20:00,110.96,110.99,110.89,110.91,18351.0,109.8608,109.8905,109.7915,109.8113,18351.0
2024-12-03 12:25:00,110.97,111.11,110.95,111.11,24521.0,109.8707,110.0093,109.8509,110.0093,24521.0
2024-12-03 12:30:00,111.06,111.27,111.0,111.25,33671.0,109.9598,110.1677,109.9004,110.1479,33671.0
2024-12-03 12:35:00,111.3,111.3,111.15,111.24,27166.0,110.1974,110.1974,110.0489,110.138,27166.0
2024-12-03 12:40:00,111.22,111.4,111.22,111.35,9982.0,110.1182,110.2964,110.1182,110.2469,9982.0
2024-12-03 12:45:00,111.39,111.57,111.36,111.55,13261.0,110.2865,110.4647,110.2568,110.4449,13261.0
2024-12-03 12:50:00,111.53,111.64,111.45,111.59,12865.0,110.4251,110.534,110.3459,110.4845,12865.0
2024-12-03 12:55:00,111.53,111.54,111.42,111.46,3050.0,110.4251,110.435,110.3162,110.3558,3050.0
2024-12-03 13:00:00,111.4,111.51,111.36,111.48,9162.0,110.2964,110.4053,110.2568,110.3756,9162.0
2024-12-03 13:05:00,111.49,111.49,111.41,111.48,2680.0,110.3855,110.3855,110.3063,110.3756,2680.0
2024-12-03 13:10:00,111.51,111.51,111.34,111.37,4805.0,110.4053,110.4053,110.237,110.2667,4805.0
2024-12-03 13:15:00,111.38,111.38,111.29,111.35,1530.0,110.2766,110.2766,110.1875,110.2469,1530.0
2024-12-03 13:20:00,111.37,111.43,111.36,111.42,2487.0,110.2667,110.3261,110.2568,110.3162,2487.0
2024-12-03 13:25:00,111.45,111.46,111.32,111.34,3291.0,110.3459,110.3558,110.2172,110.237,3291.0
2024-12-03 13:30:00,111.32,111.34,111.2,111.34,8086.0,110.2172,110.237,110.0984,110.237,8086.0
2024-12-03 13:35:00,111.34,111.37,111.21,111.21,4539.0,110.237,110.2667,110.1083,110.1083,4539.0
2024-12-03 13:40:00,111.26,111.26,111.14,111.14,1639.0,110.1578,110.1578,110.039,110.039,1639.0
2024-12-03 13:45:00,111.16,111.22,111.12,111.21,1960.0,110.0588,110.1182,110.0192,110.1083,1960.0
2024-12-03 13:50:00,111.22,111.22,111.05,111.05,7084.0,110.1182,110.1182,109.9499,109.9499,7084.0
2024-12-03 13:55:00,111.06,111.07,110.95,111.06,10017.0,109.9598,109.9697,109.8509,109.9598,10017.0
2024-12-03 14:00:00,110.93,110.95,110.8,110.91,4104.0,109.8311,109.8509,109.7024,109.8113,4104.0
2024-12-03 14:05:00,110.95,111.11,110.95,111.11,8855.0,109.8509,110.0093,109.8509,110.0093,8855.0
2024-12-03 14:10:00,111.08,111.11,111.02,111.08,2235.0,109.9796,110.0093,109.9202,109.9796,2235.0
2024-12-03 14:15:00,111.09,111.2,111.07,111.18,7020.0,109.9895,110.0984,109.9697,110.0786,7020.0
2024-12-03 14:20:00,111.12,111.15,110.98,111.04,4269.0,110.0192,110.0489,109.8806,109.94,4269.0
2024-12-03 14:25:00,111.06,111.25,111.06,111.24,5518.0,109.9598,110.1479,109.9598,110.138,5518.0
2024-12-03 14:30:00,111.25,111.39,111.25,111.39,2060.0,110.1479,110.2865,110.1479,110.2865,2060.0
2024-12-03 14:35:00,111.32,111.34,111.29,111.3,1600.0,110.2172,110.237,110.1875,110.1974,1600.0
2024-12-03 14:40:00,111.31,111.37,111.26,111.31,7301.0,110.2073,110.2667,110.1578,110.2073,7301.0
2024-12-03 14:45:00,111.32,111.43,111.32,111.42,4175.0,110.2172,110.3261,110.2172,110.3162,4175.0
2024-12-03 14:50:00,111.46,111.51,111.44,111.46,5310.0,110.3558,110.4053,110.336,110.3558,5310.0
2024-12-03 14:55:00,111.46,111.51,111.38,111.41,9964.0,110.3558,110.4053,110.2766,110.3063,9964.0
2024-12-03 15:00:00,111.41,111.41,111.23,111.26,11355.0,110.3063,110.3063,110.1281,110.1578,11355.0
2024-12-03 15:05:00,111.26,111.3,111.21,111.25,6849.0,110.1578,110.1974,110.1083,110.1479,6849.0
2024-12-03 15:10:00,111.28,111.3,111.22,111.24,10249.0,110.1776,110.1974,110.1182,110.138,10249.0
2024-12-03 15:15:00,111.23,111.26,111.18,111.26,6300.0,110.1281,110.1578,110.0786,110.1578,6300.0
2024-12-03 15:20:00,111.29,111.29,111.21,111.21,9604.0,110.1875,110.1875,110.1083,110.1083,9604.0
2024-12-03 15:25:00,111.24,111.24,111.13,111.2,6308.0,110.138,110.138,110.0291,110.0984,6308.0
2024-12-03 15:30:00,111.15,111.26,111.11,111.26,6271.0,110.0489,110.1578,110.0093,110.1578,6271.0
2024-12-03 15:35:00,111.25,111.35,111.15,111.15,7695.0,110.1479,110.2469,110.0489,110.0489,7695.0
2024-12-03 15:40:00,111.12,111.12,111.0,111.04,3068.0,110.0192,110.0192,109.9004,109.94,3068.0
2024-12-03 15:45:00,111.03,111.2,111.01,111.2,8601.0,109.9301,110.0984,109.9103,110.0984,8601.0
2024-12-03 15:50:00,111.22,111.38,111.21,111.31,12739.0,110.1182,110.2766,110.1083,110.2073,12739.0
2024-12-03 15:55:00,111.3,111.3,110.99,111.06,27086.0,110.1974,110.1974,109.8905,109.9598,27086.0
2024-12-04 09:30:00,112.5,113.36,112.42,113.25,198981.0,111.3855,112.237,111.3063,112.1281,198981.0
2024-12-04 09:35:00,113.28,113.33,112.83,113.12,168371.0,112.1578,112.2073,111.7122,111.9994,168371.0
2024-12-04 09:40:00,113.13,113.28,113.01,113.2,118324.0,112.0093,112.1578,111.8905,112.0786,118324.0
2024-12-04 09:45:00,113.17,113.17,112.82,112.83,77022.0,112.0489,112.0489,111.7023,111.7122,77022.0
2024-12-04 09:50:00,112.8,113.13,112.8,112.98,51872.0,111.6825,112.0093,111.6825,111.8608,51872.0
2024-12-04 09:55:00,112.99,113.05,112.86,112.93,28039.0,111.8707,111.9301,111.7419,111.8113,28039.0
2024-12-04 10:00:00,112.9,112.97,112.5,112.58,70379.0,111.7816,111.8509,111.3855,111.4647,70379.0
2024-12-04 10:05:00,112.54,112.55,112.18,112.39,85841.0,111.4251,111.435,111.0687,111.2766,85841.0
2024-12-04 10:10:00,112.35,112.53,112.05,112.12,40676.0,111.237,111.4152,110.94,111.0093,40676.0
2024-12-04 10:15:00,112.01,112.21,111.89,112.21,61658.0,110.9004,111.0984,110.7816,111.0984,61658.0
2024-12-04 10:20:00,112.23,112.29,112.13,112.18,33229.0,111.1182,111.1776,111.0192,111.0687,33229.0
2024-12-04 10:25:00,112.25,112.34,112.04,112.12,20415.0,111.138,111.2271,110.9301,111.0093,20415.0
2024-12-04 10:30:00,112.02,112.11,111.96,112.1,8848.0,110.9103,110.9994,110.8509,110.9895,8848.0
2024-12-04 10:35:00,112.06,112.41,112.06,112.3,46911.0,110.9499,111.2964,110.9499,111.1875,46911.0
2024-12-04 10:40:00,112.29,112.33,112.15,112.33,7611.0,111.1776,111.2172,111.039,111.2172,7611.0
2024-12-04 10:45:00,112.31,112.4,112.08,112.21,44027.0,111.1974,111.2865,110.9697,111.0984,44027.0
2024-12-04 10:50:00,112.16,112.2,111.95,111.95,32275.0,111.0489,111.0885,110.841,110.841,32275.0
2024-12-04 10:55:00,112.02,112.32,112.02,112.32,13909.0,110.9103,111.2073,110.9103,111.2073,13909.0
2024-12-04 11:00:00,112.33,112.41,112.28,112.41,28477.0,111.2172,111.2964,111.1677,111.2964,28477.0
2024-12-04 11:05:00,112.44,112.45,112.23,112.39,13797.0,111.3261,111.336,111.1182,111.2766,13797.0
2024-12-04 11:10:00,112.38,112.6,112.38,112.59,32403.0,111.2667,111.4845,111.2667,111.4746,32403.0
2024-12-04 11:15:00,112.61,112.86,112.61,112.86,25996.0,111.4944,111.7419,111.4944,111.7419,25996.0
2024-12-04 11:20:00,112.87,113.0,112.83,112.94,39973.0,111.7518,111.8806,111.7122,111.8212,39973.0
2024-12-04 11:25:00,112.95,113.01,112.91,112.91,27969.0,111.8311,111.8905,111.7915,111.7915,27969.0
2024-12-04 11:30:00,112.92,112.94,112.73,112.91,45129.0,111.8014,111.8212,111.6132,111.7915,45129.0
2024-12-04 11:35:00,112.91,112.91,112.81,112.84,4652.0,111.7915,111.7915,111.6924,111.7221,4652.0
2024-12-04 11:40:00,112.87,112.87,112.71,112.71,6832.0,111.7518,111.7518,111.5934,111.5934,6832.0
2024-12-04 11:45:00,112.71,112.94,112.71,112.9,11128.0,111.5934,111.8212,111.5934,111.7816,11128.0
2024-12-04 11:50:00,112.93,113.05,112.89,113.05,16904.0,111.8113,111.9301,111.7717,111.9301,16904.0
2024-12-04 11:55:00,113.01,113.01,112.78,112.78,4420.0,111.8905,111.8905,111.6627,111.6627,4420.0
2024-12-04 12:00:00,112.8,112.8,112.62,112.71,11301.0,111.6825,111.6825,111.5043,111.5934,11301.0
2024-12-04 12:05:00,112.69,112.69,112.65,112.67,1295.0,111.5736,111.5736,111.534,111.5538,1295.0
2024-12-04 12:10:00,112.65,112.68,112.63,112.68,3006.0,111.534,111.5637,111.5142,111.5637,3006.0
2024-12-04 12:15:00,112.71,112.73,112.59,112.59,6014.0,111.5934,111.6132,111.4746,111.4746,6014.0
2024-12-04 12:20:00,112.6,112.63,112.43,112.54,39016.0,111.4845,111.5142,111.3162,111.4251,39016.0
2024-12-04 12:25:00,112.56,112.56,112.47,112.49,7287.0,111.4449,111.4449,111.3558,111.3756,7287.0
2024-12-04 12:30:00,112.45,112.45,112.3,112.37,10950.0,111.336,111.336,111.1875,111.2568,10950.0
2024-12-04 12:35:00,112.35,112.49,112.35,112.49,13175.0,111.237,111.3756,111.237,111.3756,13175.0
2024-12-04 12:40:00,112.4,112.4,112.3,112.35,1833.0,111.2865,111.2865,111.1875,111.237,1833.0
2024-12-04 12:45:00,112.34,112.37,112.25,112.33,10369.0,111.2271,111.2568,111.138,111.2172,10369.0
2024-12-04 12:50:00,112.37,112.5,112.37,112.47,7270.0,111.2568,111.3855,111.2568,111.3558,7270.0
2024-12-04 12:55:00,112.44,112.56,112.39,112.54,1838.0,111.3261,111.4449,111.2766,111.4251,1838.0
2024-12-04 13:00:00,112.53,112.53,112.37,112.4,2208.0,111.4152,111.4152,111.2568,111.2865,2208.0
2024-12-04 13:05:00,112.51,112.52,112.5,112.5,870.0,111.3954,111.4053,111.3855,111.3855,870.0
2024-12-04 13:10:00,112.53,112.58,112.49,112.49,11300.0,111.4152,111.4647,111.3756,111.3756,11300.0
2024-12-04 13:15:00,112.58,112.6,112.51,112.51,1200.0,111.4647,111.4845,111.3954,111.3954,1200.0
2024-12-04 13:20:00,112.47,112.48,112.32,112.32,9993.0,111.3558,111.3657,111.2073,111.2073,9993.0
2024-12-04 13:25:00,112.32,112.33,112.22,112.29,17563.0,111.2073,111.2172,111.1083,111.1776,17563.0
2024-12-04 13:30:00,112.2,112.2,111.73,111.8,23322.0,111.0885,111.0885,110.6231,110.6924,23322.0
2024-12-04 13:35:00,111.87,112.1,111.83,112.09,7753.0,110.7618,110.9895,110.7222,110.9796,7753.0
2024-12-04 13:40:00,112.1,112.22,112.05,112.22,16995.0,110.9895,111.1083,110.94,111.1083,16995.0
2024-12-04 13:45:00,112.24,112.34,112.23,112.29,11052.0,111.1281,111.2271,111.1182,111.1776,11052.0
2024-12-04 13:50:00,112.3,112.45,112.22,112.45,2977.0,111.1875,111.336,111.1083,111.336,2977.0
2024-12-04 13:55:00,112.49,112.61,112.31,112.32,14440.0,111.3756,111.4944,111.1974,111.2073,14440.0
2024-12-04 14:00:00,112.3,112.51,112.19,112.48,8601.0,111.1875,111.3954,111.0786,111.3657,8601.0
2024-12-04 14:05:00,112.5,112.54,112.47,112.51,5563.0,111.3855,111.4251,111.3558,111.3954,5563.0
2024-12-04 14:10:00,112.52,112.53,112.49,112.51,6547.0,111.4053,111.4152,111.3756,111.3954,6547.0
2024-12-04 14:15:00,112.54,112.79,112.54,112.78,19812.0,111.4251,111.6726,111.4251,111.6627,19812.0
2024-12-04 14:20:00,112.8,112.91,112.77,112.84,26841.0,111.6825,111.7915,111.6528,111.7221,26841.0
2024-12-04 14:25:00,112.84,112.87,112.75,112.86,6598.0,111.7221,111.7518,111.633,111.7419,6598.0
2024-12-04 14:30:00,112.84,113.03,112.81,113.01,12339.0,111.7221,111.9103,111.6924,111.8905,12339.0
2024-12-04 14:35:00,113.08,113.16,113.02,113.05,13597.0,111.9598,112.039,111.9004,111.9301,13597.0
2024-12-04 14:40:00,113.09,113.09,112.92,113.03,11085.0,111.9697,111.9697,111.8014,111.9103,11085.0
2024-12-04 14:45:00,113.03,113.05,112.92,112.93,5313.0,111.9103,111.9301,111.8014,111.8113,5313.0
2024-12-04 14:50:00,112.95,112.95,112.78,112.92,47428.0,111.8311,111.8311,111.6627,111.8014,47428.0
2024-12-04 14:55:00,112.88,112.98,112.87,112.94,5621.0,111.7617,111.8608,111.7518,111.8212,5621.0
2024-12-04 15:00:00,112.96,113.09,112.94,113.08,3527.0,111.841,111.9697,111.8212,111.9598,3527.0
2024-12-04 15:05:00,113.1,113.31,113.1,113.31,13493.0,111.9796,112.1875,111.9796,112.1875,13493.0
2024-12-04 15:10:00,113.33,113.53,113.33,113.51,49653.0,112.2073,112.4053,112.2073,112.3855,49653.0
2024-12-04 15:15:00,113.38,113.41,113.31,113.38,11353.0,112.2568,112.2865,112.1875,112.2568,11353.0
2024-12-04 15:20:00,113.39,113.46,113.29,113.29,9465.0,112.2667,112.336,112.1677,112.1677,9465.0
2024-12-04 15:25:00,113.36,113.38,113.28,113.3,17659.0,112.237,112.2568,112.1578,112.1776,17659.0
2024-12-04 15:30:00,113.26,113.29,113.17,113.28,10832.0,112.138,112.1677,112.0489,112.1578,10832.0
2024-12-04 15:35:00,113.29,113.58,113.25,113.57,12349.0,112.1677,112.4548,112.1281,112.4449,12349.0
2024-12-04 15:40:00,113.56,113.61,113.53,113.61,18382.0,112.435,112.4845,112.4053,112.4845,18382.0
2024-12-04 15:45:00,113.54,113.71,113.51,113.68,39036.0,112.4152,112.5835,112.3855,112.5538,39036.0
2024-12-04 15:50:00,113.72,113.78,113.54,113.61,18796.0,112.5934,112.6528,112.4152,112.4845,18796.0
2024-12-04 15:55:00,113.6,113.6,113.25,113.29,68678.0,112.4746,112.4746,112.1281,112.1677,68678.0
2024-12-05 09:30:00,112.89,113.64,112.87,112.94,128563.0,111.7717,112.5142,111.7518,111.8212,128563.0
2024-12-05 09:35:00,112.94,112.98,112.55,112.9,105597.0,111.8212,111.8608,111.435,111.7816,105597.0
2024-12-05 09:40:00,112.91,113.0,112.74,112.82,50000.0,111.7915,111.8806,111.6231,111.7023,50000.0
2024-12-05 09:45:00,112.82,113.1,112.82,112.94,35941.0,111.7023,111.9796,111.7023,111.8212,35941.0
2024-12-05 09:50:00,113.08,113.31,113.08,113.23,40111.0,111.9598,112.1875,111.9598,112.1083,40111.0
2024-12-05 09:55:00,113.26,113.48,113.2,113.48,31169.0,112.138,112.3558,112.0786,112.3558,31169.0
2024-12-05 10:00:00,113.46,113.65,113.38,113.53,39273.0,112.336,112.5241,112.2568,112.4053,39273.0
2024-12-05 10:05:00,113.58,113.64,113.26,113.29,36765.0,112.4548,112.5142,112.138,112.1677,36765.0
2024-12-05 10:10:00,113.26,113.29,112.94,112.97,36878.0,112.138,112.1677,111.8212,111.8509,36878.0
2024-12-05 10:15:00,112.99,113.06,112.84,113.03,30452.0,111.8707,111.94,111.7221,111.9103,30452.0
2024-12-05 10:20:00,113.04,113.13,112.95,112.95,17417.0,111.9202,112.0093,111.8311,111.8311,17417.0
2024-12-05 10:25:00,112.95,112.98,112.63,112.64,31522.0,111.8311,111.8608,111.5142,111.5241,31522.0
2024-12-05 10:30:00,112.6,112.67,112.53,112.67,19912.0,111.4845,111.5538,111.4152,111.5538,19912.0
2024-12-05 10:35:00,112.67,112.67,112.14,112.36,30499.0,111.5538,111.5538,111.0291,111.2469,30499.0
2024-12-05 10:40:00,112.34,112.47,112.26,112.45,21297.0,111.2271,111.3558,111.1479,111.336,21297.0
2024-12-05 10:45:00,112.42,112.63,112.41,112.63,25642.0,111.3063,111.5142,111.2964,111.5142,25642.0
2024-12-05 10:50:00,112.63,112.76,112.56,112.63,24571.0,111.5142,111.6429,111.4449,111.5142,24571.0
2024-12-05 10:55:00,112.51,112.61,112.45,112.61,12210.0,111.3954,111.4944,111.336,111.4944,12210.0
2024-12-05 11:00:00,112.55,112.75,112.52,112.58,13691.0,111.435,111.633,111.4053,111.4647,13691.0
2024-12-05 11:05:00,112.5,112.58,112.33,112.33,13384.0,111.3855,111.4647,111.2172,111.2172,13384.0
2024-12-05 11:10:00,112.37,112.5,112.3,112.49,24235.0,111.2568,111.3855,111.1875,111.3756,24235.0
2024-12-05 11:15:00,112.48,112.61,112.39,112.39,12030.0,111.3657,111.4944,111.2766,111.2766,12030.0
2024-12-05 11:20:00,112.43,112.43,112.3,112.39,3210.0,111.3162,111.3162,111.1875,111.2766,3210.0
2024-12-05 11:25:00,112.4,112.78,112.4,112.77,16183.0,111.2865,111.6627,111.2865,111.6528,16183.0
2024-12-05 11:30:00,112.78,112.8,112.35,112.38,22703.0,111.6627,111.6825,111.237,111.2667,22703.0
2024-12-05 11:35:00,112.33,112.43,112.28,112.43,13212.0,111.2172,111.3162,111.1677,111.3162,13212.0
2024-12-05 11:40:00,112.46,112.54,112.42,112.42,16159.0,111.3459,111.4251,111.3063,111.3063,16159.0
2024-12-05 11:45:00,112.44,112.47,112.31,112.38,8781.0,111.3261,111.3558,111.1974,111.2667,8781.0
2024-12-05 11:50:00,112.41,112.49,112.39,112.4,4859.0,111.2964,111.3756,111.2766,111.2865,4859.0
2024-12-05 11:55:00,112.4,112.46,112.3,112.46,4129.0,111.2865,111.3459,111.1875,111.3459,4129.0
2024-12-05 12:00:00,112.46,112.49,112.39,112.43,7399.0,111.3459,111.3756,111.2766,111.3162,7399.0
2024-12-05 12:05:00,112.42,112.51,112.4,112.5,5432.0,111.3063,111.3954,111.2865,111.3855,5432.0
2024-12-05 12:10:00,112.45,112.45,112.34,112.44,6380.0,111.336,111.336,111.2271,111.3261,6380.0
2024-12-05 12:15:00,112.39,112.39,112.25,112.25,26057.0,111.2766,111.2766,111.138,111.138,26057.0
2024-12-05 12:20:00,112.23,112.23,112.08,112.12,23130.0,111.1182,111.1182,110.9697,111.0093,23130.0
2024-12-05 12:25:00,112.19,112.29,112.13,112.16,19971.0,111.0786,111.1776,111.0192,111.0489,19971.0
2024-12-05 12:30:00,112.13,112.21,112.12,112.21,8272.0,111.0192,111.0984,111.0093,111.0984,8272.0
2024-12-05 12:35:00,112.19,112.19,112.04,112.09,17437.0,111.0786,111.0786,110.9301,110.9796,17437.0
2024-12-05 12:40:00,112.1,112.28,112.1,112.27,9480.0,110.9895,111.1677,110.9895,111.1578,9480.0
2024-12-05 12:45:00,112.27,112.5,112.27,112.4,27909.0,111.1578,111.3855,111.1578,111.2865,27909.0
2024-12-05 12:50:00,112.4,112.56,112.4,112.52,26476.0,111.2865,111.4449,111.2865,111.4053,26476.0
2024-12-05 12:55:00,112.45,112.56,112.43,112.51,12360.0,111.336,111.4449,111.3162,111.3954,12360.0
2024-12-05 13:00:00,112.53,112.56,112.47,112.48,9100.0,111.4152,111.4449,111.3558,111.3657,9100.0
2024-12-05 13:05:00,112.52,112.6,112.46,112.46,6494.0,111.4053,111.4845,111.3459,111.3459,6494.0
2024-12-05 13:10:00,112.46,112.56,112.44,112.53,8359.0,111.3459,111.4449,111.3261,111.4152,8359.0
2024-12-05 13:15:00,112.5,112.5,112.3,112.3,6956.0,111.3855,111.3855,111.1875,111.1875,6956.0
2024-12-05 13:20:00,112.36,112.36,111.84,111.84,30517.0,111.2469,111.2469,110.7321,110.7321,30517.0
2024-12-05 13:25:00,111.81,112.09,111.77,112.07,32334.0,110.7023,110.9796,110.6627,110.9598,32334.0
2024-12-05 13:30:00,111.99,112.19,111.92,112.18,12191.0,110.8806,111.0786,110.8113,111.0687,12191.0
2024-12-05 13:35:00,112.18,112.24,112.08,112.22,25076.0,111.0687,111.1281,110.9697,111.1083,25076.0
2024-12-05 13:40:00,112.25,112.31,112.2,112.31,5675.0,111.138,111.1974,111.0885,111.1974,5675.0
2024-12-05 13:45:00,112.31,112.43,112.3,112.31,7600.0,111.1974,111.3162,111.1875,111.1974,7600.0
2024-12-05 13:50:00,112.32,112.32,112.22,112.32,8370.0,111.2073,111.2073,111.1083,111.2073,8370.0
2024-12-05 13:55:00,112.23,112.25,112.09,112.24,6901.0,111.1182,111.138,110.9796,111.1281,6901.0
2024-12-05 14:00:00,112.21,112.24,112.03,112.1,5220.0,111.0984,111.1281,110.9202,110.9895,5220.0
2024-12-05 14:05:00,112.16,112.36,112.11,112.36,14713.0,111.0489,111.2469,110.9994,111.2469,14713.0
2024-12-05 14:10:00,112.33,112.33,112.17,112.17,2568.0,111.2172,111.2172,111.0588,111.0588,2568.0
2024-12-05 14:15:00,112.12,112.14,112.05,112.12,2995.0,111.0093,111.0291,110.94,111.0093,2995.0
2024-12-05 14:20:00,112.1,112.23,112.07,112.18,6192.0,110.9895,111.1182,110.9598,111.0687,6192.0
2024-12-05 14:25:00,112.19,112.25,111.95,111.95,7760.0,111.0786,111.138,110.841,110.841,7760.0
2024-12-05 14:30:00,112.01,112.06,111.87,111.87,6434.0,110.9004,110.9499,110.7618,110.7618,6434.0
2024-12-05 14:35:00,111.88,112.13,111.88,112.12,5027.0,110.7717,111.0192,110.7717,111.0093,5027.0
2024-12-05 14:40:00,112.1,112.12,111.89,112.0,6344.0,110.9895,111.0093,110.7816,110.8905,6344.0
2024-12-05 14:45:00,112.0,112.06,111.96,111.99,6421.0,110.8905,110.9499,110.8509,110.8806,6421.0
2024-12-05 14:50:00,112.01,112.03,111.89,112.0,8226.0,110.9004,110.9202,110.7816,110.8905,8226.0
2024-12-05 14:55:00,112.02,112.06,111.98,112.0,10601.0,110.9103,110.9499,110.8707,110.8905,10601.0
2024-12-05 15:00:00,111.9,111.93,111.79,111.93,10644.0,110.7915,110.8212,110.6825,110.8212,10644.0
2024-12-05 15:05:00,111.98,111.98,111.85,111.87,2629.0,110.8707,110.8707,110.742,110.7618,2629.0
2024-12-05 15:10:00,111.83,111.84,111.65,111.66,15281.0,110.7222,110.7321,110.5439,110.5538,15281.0
2024-12-05 15:15:00,111.75,111.75,111.62,111.63,8122.0,110.6429,110.6429,110.5142,110.5241,8122.0
2024-12-05 15:20:00,111.65,111.82,111.65,111.72,7306.0,110.5439,110.7123,110.5439,110.6132,7306.0
2024-12-05 15:25:00,111.71,111.71,111.47,111.66,21219.0,110.6033,110.6033,110.3657,110.5538,21219.0
2024-12-05 15:30:00,111.73,111.76,111.57,111.72,5642.0,110.6231,110.6528,110.4647,110.6132,5642.0
2024-12-05 15:35:00,111.76,111.83,111.73,111.83,11024.0,110.6528,110.7222,110.6231,110.7222,11024.0
2024-12-05 15:40:00,111.79,111.81,111.78,111.8,3465.0,110.6825,110.7023,110.6726,110.6924,3465.0
2024-12-05 15:45:00,111.84,111.89,111.67,111.71,10381.0,110.7321,110.7816,110.5637,110.6033,10381.0
2024-12-05 15:50:00,111.72,111.73,111.49,111.54,64828.0,110.6132,110.6231,110.3855,110.435,64828.0
2024-12-05 15:55:00,111.53,111.57,111.3,111.55,88680.0,110.4251,110.4647,110.1974,110.4449,88680.0
2024-12-06 09:30:00,112.07,112.4,111.99,112.1,91537.0,110.9598,111.2865,110.8806,110.9895,91537.0
2024-12-06 09:35:00,112.1,112.22,111.88,112.22,110560.0,110.9895,111.1083,110.7717,111.1083,110560.0
2024-12-06 09:40:00,112.21,112.28,111.86,111.88,88629.0,111.0984,111.1677,110.7519,110.7717,88629.0
2024-12-06 09:45:00,111.91,112.18,111.75,112.07,52148.0,110.8014,111.0687,110.6429,110.9598,52148.0
2024-12-06 09:50:00,112.09,112.21,111.78,111.83,80298.0,110.9796,111.0984,110.6726,110.7222,80298.0
2024-12-06 09:55:00,111.81,111.91,111.71,111.91,67213.0,110.7023,110.8014,110.6033,110.8014,67213.0
2024-12-06 10:00:00,111.94,111.97,111.51,111.67,38811.0,110.8311,110.8608,110.4053,110.5637,38811.0
2024-12-06 10:05:00,111.65,111.85,111.58,111.76,18935.0,110.5439,110.742,110.4746,110.6528,18935.0
2024-12-06 10:10:00,111.71,111.78,111.42,111.48,40806.0,110.6033,110.6726,110.3162,110.3756,40806.0
2024-12-06 10:15:00,111.44,111.68,111.41,111.63,40592.0,110.336,110.5736,110.3063,110.5241,40592.0
2024-12-06 10:20:00,111.6,111.96,111.56,111.75,26637.0,110.4944,110.8509,110.4548,110.6429,26637.0
2024-12-06 10:25:00,111.8,111.95,111.8,111.86,6780.0,110.6924,110.841,110.6924,110.7519,6780.0
2024-12-06 10:30:00,111.75,111.83,111.57,111.59,16953.0,110.6429,110.7222,110.4647,110.4845,16953.0
2024-12-06 10:35:00,111.54,111.78,111.53,111.72,24658.0,110.435,110.6726,110.4251,110.6132,24658.0
2024-12-06 10:40:00,111.66,111.69,111.5,111.6,24538.0,110.5538,110.5835,110.3954,110.4944,24538.0
2024-12-06 10:45:00,111.55,111.61,111.49,111.54,12708.0,110.4449,110.5043,110.3855,110.435,12708.0
2024-12-06 10:50:00,111.62,111.81,111.49,111.79,9392.0,110.5142,110.7023,110.3855,110.6825,9392.0
2024-12-06 10:55:00,111.79,111.87,111.74,111.84,7407.0,110.6825,110.7618,110.633,110.7321,7407.0
2024-12-06 11:00:00,111.84,111.85,111.6,111.62,48788.0,110.7321,110.742,110.4944,110.5142,48788.0
2024-12-06 11:05:00,111.64,111.66,111.29,111.3,22305.0,110.534,110.5538,110.1875,110.1974,22305.0
2024-12-06 11:10:00,111.3,111.33,111.13,111.18,51587.0,110.1974,110.2271,110.0291,110.0786,51587.0
2024-12-06 11:15:00,111.17,111.22,110.83,110.84,33349.0,110.0687,110.1182,109.7321,109.742,33349.0
2024-12-06 11:20:00,110.86,110.99,110.67,110.77,47992.0,109.7618,109.8905,109.5736,109.6727,47992.0
2024-12-06 11:25:00,110.8,111.0,110.7,111.0,41575.0,109.7024,109.9004,109.6033,109.9004,41575.0
2024-12-06 11:30:00,110.97,111.13,110.88,110.96,25213.0,109.8707,110.0291,109.7816,109.8608,25213.0
2024-12-06 11:35:00,110.97,111.04,110.87,110.9,9164.0,109.8707,109.94,109.7717,109.8014,9164.0
2024-12-06 11:40:00,110.91,111.17,110.91,111.17,28876.0,109.8113,110.0687,109.8113,110.0687,28876.0
2024-12-06 11:45:00,111.16,111.17,110.96,110.98,6700.0,110.0588,110.0687,109.8608,109.8806,6700.0
2024-12-06 11:50:00,111.11,111.13,111.04,111.08,2745.0,110.0093,110.0291,109.94,109.9796,2745.0
2024-12-06 11:55:00,111.06,111.17,111.05,111.07,8779.0,109.9598,110.0687,109.9499,109.9697,8779.0
2024-12-06 12:00:00,110.94,110.95,110.57,110.59,19935.0,109.841,109.8509,109.4746,109.4944,19935.0
2024-12-06 12:05:00,110.61,110.63,110.46,110.56,16244.0,109.5142,109.534,109.3657,109.4647,16244.0
2024-12-06 12:10:00,110.53,110.6,110.34,110.43,17504.0,109.435,109.5043,109.2469,109.336,17504.0
2024-12-06 12:15:00,110.48,110.59,110.43,110.49,15620.0,109.3855,109.4944,109.336,109.3954,15620.0
2024-12-06 12:20:00,110.49,110.68,110.49,110.65,8459.0,109.3954,109.5835,109.3954,109.5538,8459.0
2024-12-06 12:25:00,110.54,110.66,110.52,110.56,16786.0,109.4449,109.5637,109.4251,109.4647,16786.0
2024-12-06 12:30:00,110.51,110.51,110.38,110.4,7120.0,109.4152,109.4152,109.2865,109.3063,7120.0
2024-12-06 12:35:00,110.34,110.44,110.34,110.44,6234.0,109.2469,109.3459,109.2469,109.3459,6234.0
2024-12-06 12:40:00,110.41,110.5,110.29,110.5,14950.0,109.3162,109.4053,109.1974,109.4053,14950.0
2024-12-06 12:45:00,110.44,110.48,110.36,110.4,4700.0,109.3459,109.3855,109.2667,109.3063,4700.0
2024-12-06 12:50:00,110.38,110.47,110.37,110.47,5200.0,109.2865,109.3756,109.2766,109.3756,5200.0
2024-12-06 12:55:00,110.45,110.54,110.38,110.43,13413.0,109.3558,109.4449,109.2865,109.336,13413.0
2024-12-06 13:00:00,110.43,110.65,110.41,110.65,13300.0,109.336,109.5538,109.3162,109.5538,13300.0
2024-12-06 13:05:00,110.67,110.89,110.66,110.86,25128.0,109.5736,109.7915,109.5637,109.7618,25128.0
2024-12-06 13:10:00,110.88,110.94,110.8,110.8,8061.0,109.7816,109.841,109.7024,109.7024,8061.0
2024-12-06 13:15:00,110.87,110.99,110.87,110.98,8840.0,109.7717,109.8905,109.7717,109.8806,8840.0
2024-12-06 13:20:00,111.0,111.05,110.87,110.87,20713.0,109.9004,109.9499,109.7717,109.7717,20713.0
2024-12-06 13:25:00,110.82,110.86,110.73,110.74,7156.0,109.7222,109.7618,109.633,109.6429,7156.0
2024-12-06 13:30:00,110.7,110.7,110.52,110.53,4079.0,109.6033,109.6033,109.4251,109.435,4079.0
2024-12-06 13:35:00,110.57,110.75,110.56,110.68,4838.0,109.4746,109.6529,109.4647,109.5835,4838.0
2024-12-06 13:40:00,110.67,110.67,110.43,110.43,8792.0,109.5736,109.5736,109.336,109.336,8792.0
2024-12-06 13:45:00,110.46,110.6,110.46,110.5,3700.0,109.3657,109.5043,109.3657,109.4053,3700.0
2024-12-06 13:50:00,110.54,110.7,110.54,110.69,1200.0,109.4449,109.6033,109.4449,109.5934,1200.0
2024-12-06 13:55:00,110.71,110.72,110.65,110.68,2500.0,109.6132,109.6231,109.5538,109.5835,2500.0
2024-12-06 14:00:00,110.64,110.68,110.54,110.54,2499.0,109.5439,109.5835,109.4449,109.4449,2499.0
2024-12-06 14:05:00,110.62,110.62,110.38,110.41,6620.0,109.5241,109.5241,109.2865,109.3162,6620.0
2024-12-06 14:10:00,110.39,110.4,110.22,110.32,5044.0,109.2964,109.3063,109.1281,109.2271,5044.0
2024-12-06 14:15:00,110.3,110.3,110.19,110.19,10998.0,109.2073,109.2073,109.0984,109.0984,10998.0
2024-12-06 14:20:00,110.19,110.27,110.08,110.08,7688.0,109.0984,109.1776,108.9895,108.9895,7688.0
2024-12-06 14:25:00,110.1,110.22,110.1,110.2,6750.0,109.0093,109.1281,109.0093,109.1083,6750.0
2024-12-06 14:30:00,110.13,110.23,110.13,110.2,1576.0,109.039,109.138,109.039,109.1083,1576.0
2024-12-06 14:35:00,110.18,110.18,110.08,110.08,2333.0,109.0885,109.0885,108.9895,108.9895,2333.0
2024-12-06 14:40:00,110.08,110.32,110.05,110.3,19894.0,108.9895,109.2271,108.9598,109.2073,19894.0
2024-12-06 14:45:00,110.33,110.37,110.2,110.24,10421.0,109.237,109.2766,109.1083,109.1479,10421.0
2024-12-06 14:50:00,110.3,110.42,110.3,110.34,10848.0,109.2073,109.3261,109.2073,109.2469,10848.0
2024-12-06 14:55:00,110.35,110.35,110.23,110.23,6305.0,109.2568,109.2568,109.138,109.138,6305.0
2024-12-06 15:00:00,110.27,110.27,110.19,110.2,5500.0,109.1776,109.1776,109.0984,109.1083,5500.0
2024-12-06 15:05:00,110.22,110.24,110.17,110.18,5400.0,109.1281,109.1479,109.0786,109.0885,5400.0
2024-12-06 15:10:00,110.24,110.4,110.23,110.38,10540.0,109.1479,109.3063,109.138,109.2865,10540.0
2024-12-06 15:15:00,110.37,110.39,110.22,110.22,9535.0,109.2766,109.2964,109.1281,109.1281,9535.0
2024-12-06 15:20:00,110.26,110.32,110.21,110.25,9217.0,109.1677,109.2271,109.1182,109.1578,9217.0
2024-12-06 15:25:00,110.29,110.36,110.24,110.35,8262.0,109.1974,109.2667,109.1479,109.2568,8262.0
2024-12-06 15:30:00,110.33,110.33,110.24,110.31,8172.0,109.237,109.237,109.1479,109.2172,8172.0
2024-12-06 15:35:00,110.33,110.34,110.22,110.22,4226.0,109.237,109.2469,109.1281,109.1281,4226.0
2024-12-06 15:40:00,110.25,110.32,110.22,110.24,10724.0,109.1578,109.2271,109.1281,109.1479,10724.0
2024-12-06 15:45:00,110.25,110.44,110.24,110.42,11054.0,109.1578,109.3459,109.1479,109.3261,11054.0
2024-12-06 15:50:00,110.39,110.44,110.28,110.28,20284.0,109.2964,109.3459,109.1875,109.1875,20284.0
2024-12-06 15:55:00,110.29,110.44,110.28,110.3,35194.0,109.1974,109.3459,109.1875,109.2073,35194.0
2024-12-09 09:30:00,110.68,111.12,110.64,110.91,120272.0,109.5835,110.0192,109.5439,109.8113,120272.0
2024-12-09 09:35:00,110.9,111.05,110.74,110.76,59396.0,109.8014,109.9499,109.6429,109.6628,59396.0
2024-12-09 09:40:00,110.76,110.77,110.32,110.48,49991.0,109.6628,109.6727,109.2271,109.3855,49991.0
2024-12-09 09:45:00,110.48,110.62,110.39,110.57,43080.0,109.3855,109.5241,109.2964,109.4746,43080.0
2024-12-09 09:50:00,110.54,110.65,110.28,110.29,47410.0,109.4449,109.5538,109.1875,109.1974,47410.0
2024-12-09 09:55:00,110.27,110.55,110.27,110.45,31877.0,109.1776,109.4548,109.1776,109.3558,31877.0
2024-12-09 10:00:00,110.57,110.62,110.41,110.45,20230.0,109.4746,109.5241,109.3162,109.3558,20230.0
2024-12-09 10:05:00,110.44,110.63,110.4,110.5,14853.0,109.3459,109.534,109.3063,109.4053,14853.0
2024-12-09 10:10:00,110.47,110.83,110.47,110.81,26863.0,109.3756,109.7321,109.3756,109.7123,26863.0
2024-12-09 10:15:00,110.78,110.78,110.48,110.53,26550.0,109.6826,109.6826,109.3855,109.435,26550.0
2024-12-09 10:20:00,110.47,110.5,110.27,110.27,15169.0,109.3756,109.4053,109.1776,109.1776,15169.0
2024-12-09 10:25:00,110.32,110.37,110.2,110.34,21016.0,109.2271,109.2766,109.1083,109.2469,21016.0
2024-12-09 10:30:00,110.35,110.41,110.22,110.32,11475.0,109.2568,109.3162,109.1281,109.2271,11475.0
2024-12-09 10:35:00,110.33,110.43,110.33,110.4,19123.0,109.237,109.336,109.237,109.3063,19123.0
2024-12-09 10:40:00,110.32,110.44,109.97,110.02,44888.0,109.2271,109.3459,108.8806,108.9301,44888.0
2024-12-09 10:45:00,110.02,110.1,109.52,109.65,61638.0,108.9301,109.0093,108.435,108.5637,61638.0
2024-12-09 10:50:00,109.57,109.75,109.56,109.73,17324.0,108.4845,108.6628,108.4746,108.643,17324.0
2024-12-09 10:55:00,109.73,109.88,109.71,109.78,11920.0,108.643,108.7915,108.6232,108.6925,11920.0
2024-12-09 11:00:00,109.76,109.98,109.63,109.97,60436.0,108.6727,108.8905,108.5439,108.8806,60436.0
2024-12-09 11:05:00,109.98,110.0,109.6,109.6,29534.0,108.8905,108.9103,108.5142,108.5142,29534.0
2024-12-09 11:10:00,109.57,109.76,109.55,109.6,34202.0,108.4845,108.6727,108.4647,108.5142,34202.0
2024-12-09 11:15:00,109.61,109.8,109.59,109.79,10229.0,108.5241,108.7123,108.5043,108.7024,10229.0
2024-12-09 11:20:00,109.8,109.92,109.8,109.9,2502.0,108.7123,108.8311,108.7123,108.8113,2502.0
2024-12-09 11:25:00,109.84,110.01,109.79,110.0,13707.0,108.7519,108.9202,108.7024,108.9103,13707.0
2024-12-09 11:30:00,109.99,110.07,109.93,109.97,22714.0,108.9004,108.9796,108.841,108.8806,22714.0
2024-12-09 11:35:00,110.02,110.08,109.84,109.94,6590.0,108.9301,108.9895,108.7519,108.8509,6590.0
2024-12-09 11:40:00,109.93,110.1,109.93,110.09,22883.0,108.841,109.0093,108.841,108.9994,22883.0
2024-12-09 11:45:00,110.13,110.32,110.12,110.26,18057.0,109.039,109.2271,109.0291,109.1677,18057.0
2024-12-09 11:50:00,110.27,110.48,110.26,110.43,39313.0,109.1776,109.3855,109.1677,109.336,39313.0
2024-12-09 11:55:00,110.45,110.53,110.45,110.49,21009.0,109.3558,109.435,109.3558,109.3954,21009.0
2024-12-09 12:00:00,110.47,110.49,110.27,110.3,9322.0,109.3756,109.3954,109.1776,109.2073,9322.0
2024-12-09 12:05:00,110.27,110.27,110.07,110.15,6695.0,109.1776,109.1776,108.9796,109.0588,6695.0
2024-12-09 12:10:00,110.14,110.16,110.11,110.12,6326.0,109.0489,109.0687,109.0192,109.0291,6326.0
2024-12-09 12:15:00,110.11,110.17,110.03,110.16,16737.0,109.0192,109.0786,108.94,109.0687,16737.0
2024-12-09 12:20:00,110.16,110.16,109.92,109.92,15205.0,109.0687,109.0687,108.8311,108.8311,15205.0
2024-12-09 12:25:00,109.92,109.94,109.74,109.94,3567.0,108.8311,108.8509,108.6529,108.8509,3567.0
2024-12-09 12:30:00,109.9,109.98,109.81,109.81,5917.0,108.8113,108.8905,108.7222,108.7222,5917.0
2024-12-09 12:35:00,109.8,109.98,109.79,109.93,5770.0,108.7123,108.8905,108.7024,108.841,5770.0
2024-12-09 12:40:00,109.96,110.05,109.96,110.04,5015.0,108.8707,108.9598,108.8707,108.9499,5015.0
2024-12-09 12:45:00,109.93,109.99,109.84,109.98,5461.0,108.841,108.9004,108.7519,108.8905,5461.0
2024-12-09 12:50:00,109.95,109.96,109.73,109.73,9292.0,108.8608,108.8707,108.643,108.643,9292.0
2024-12-09 12:55:00,109.74,109.79,109.61,109.64,5062.0,108.6529,108.7024,108.5241,108.5538,5062.0
2024-12-09 13:00:00,109.6,109.6,109.5,109.54,10368.0,108.5142,108.5142,108.4152,108.4548,10368.0
2024-12-09 13:05:00,109.54,109.63,109.51,109.56,2099.0,108.4548,108.5439,108.4251,108.4746,2099.0
2024-12-09 13:10:00,109.53,109.65,109.43,109.63,7252.0,108.4449,108.5637,108.3459,108.5439,7252.0
2024-12-09 13:15:00,109.55,109.7,109.55,109.61,25866.0,108.4647,108.6133,108.4647,108.5241,25866.0
2024-12-09 13:20:00,109.64,109.67,109.56,109.64,5913.0,108.5538,108.5835,108.4746,108.5538,5913.0
2024-12-09 13:25:00,109.53,109.57,109.51,109.52,4730.0,108.4449,108.4845,108.4251,108.435,4730.0
2024-12-09 13:30:00,109.52,109.64,109.51,109.55,6626.0,108.435,108.5538,108.4251,108.4647,6626.0
2024-12-09 13:35:00,109.58,109.81,109.55,109.76,27099.0,108.4944,108.7222,108.4647,108.6727,27099.0
2024-12-09 13:40:00,109.83,109.83,109.71,109.78,20737.0,108.742,108.742,108.6232,108.6925,20737.0
2024-12-09 13:45:00,109.75,110.11,109.74,110.04,9495.0,108.6628,109.0192,108.6529,108.9499,9495.0
2024-12-09 13:50:00,110.06,110.13,109.94,109.94,8565.0,108.9697,109.039,108.8509,108.8509,8565.0
2024-12-09 13:55:00,110.0,110.02,109.77,109.8,15075.0,108.9103,108.9301,108.6826,108.7123,15075.0
2024-12-09 14:00:00,109.7,109.7,109.5,109.5,1508.0,108.6133,108.6133,108.4152,108.4152,1508.0
2024-12-09 14:05:00,109.53,109.61,109.47,109.61,2750.0,108.4449,108.5241,108.3855,108.5241,2750.0
2024-12-09 14:10:00,109.55,109.68,109.55,109.63,3846.0,108.4647,108.5935,108.4647,108.5439,3846.0
2024-12-09 14:15:00,109.58,109.6,109.57,109.59,1972.0,108.4944,108.5142,108.4845,108.5043,1972.0
2024-12-09 14:20:00,109.54,109.71,109.54,109.7,10859.0,108.4548,108.6232,108.4548,108.6133,10859.0
2024-12-09 14:25:00,109.76,109.82,109.7,109.74,1424.0,108.6727,108.7321,108.6133,108.6529,1424.0
2024-12-09 14:30:00,109.78,109.78,109.68,109.7,2990.0,108.6925,108.6925,108.5935,108.6133,2990.0
2024-12-09 14:35:00,109.76,109.86,109.74,109.75,10037.0,108.6727,108.7717,108.6529,108.6628,10037.0
2024-12-09 14:40:00,109.71,109.72,109.49,109.52,6820.0,108.6232,108.6331,108.4053,108.435,6820.0
2024-12-09 14:45:00,109.48,109.49,109.36,109.47,7473.0,108.3954,108.4053,108.2766,108.3855,7473.0
2024-12-09 14:50:00,109.52,109.53,109.29,109.44,16191.0,108.435,108.4449,108.2073,108.3558,16191.0
2024-12-09 14:55:00,109.47,109.55,109.47,109.49,8776.0,108.3855,108.4647,108.3855,108.4053,8776.0
2024-12-09 15:00:00,109.5,109.51,109.26,109.26,5295.0,108.4152,108.4251,108.1776,108.1776,5295.0
2024-12-09 15:05:00,109.28,109.34,109.2,109.34,6220.0,108.1974,108.2568,108.1182,108.2568,6220.0
2024-12-09 15:10:00,109.36,109.37,109.11,109.2,12303.0,108.2766,108.2865,108.0291,108.1182,12303.0
2024-12-09 15:15:00,109.2,109.26,109.16,109.25,7890.0,108.1182,108.1776,108.0786,108.1677,7890.0
2024-12-09 15:20:00,109.24,109.25,109.02,109.02,9986.0,108.1578,108.1677,107.94,107.94,9986.0
2024-12-09 15:25:00,109.01,109.08,108.99,109.0,8076.0,107.9301,107.9994,107.9103,107.9202,8076.0
2024-12-09 15:30:00,109.16,109.27,109.11,109.16,5085.0,108.0786,108.1875,108.0291,108.0786,5085.0
2024-12-09 15:35:00,109.16,109.18,109.06,109.06,9613.0,108.0786,108.0984,107.9796,107.9796,9613.0
2024-12-09 15:40:00,109.04,109.08,108.91,108.95,8925.0,107.9598,107.9994,107.8311,107.8707,8925.0
2024-12-09 15:45:00,108.92,108.99,108.84,108.85,29026.0,107.841,107.9103,107.7618,107.7717,29026.0
2024-12-09 15:50:00,108.86,108.95,108.62,108.65,48086.0,107.7816,107.8707,107.544,107.5737,48086.0
2024-12-09 15:55:00,108.6,108.81,108.54,108.73,56344.0,107.5241,107.7321,107.4647,107.6529,56344.0
2024-12-10 09:30:00,108.28,108.38,107.33,107.34,99830.0,107.2073,107.3063,106.2667,106.2766,99830.0
2024-12-10 09:35:00,107.42,107.66,107.35,107.42,81799.0,106.3558,106.5935,106.2865,106.3558,81799.0
2024-12-10 09:40:00,107.42,107.56,107.16,107.5,63222.0,106.3558,106.4945,106.0984,106.435,63222.0
2024-12-10 09:45:00,107.56,107.79,107.52,107.62,87676.0,106.4945,106.7222,106.4548,106.5539,87676.0
2024-12-10 09:50:00,107.6,107.68,107.43,107.6,23410.0,106.5341,106.6133,106.3657,106.5341,23410.0
2024-12-10 09:55:00,107.65,108.12,107.6,108.1,70172.0,106.5836,107.0489,106.5341,107.0291,70172.0
2024-12-10 10:00:00,108.17,108.17,107.96,108.11,39953.0,107.0984,107.0984,106.8905,107.039,39953.0
2024-12-10 10:05:00,108.1,108.23,107.67,107.67,40701.0,107.0291,107.1578,106.6034,106.6034,40701.0
2024-12-10 10:10:00,107.73,107.91,107.72,107.86,29950.0,106.6628,106.841,106.6529,106.7915,29950.0
2024-12-10 10:15:00,107.93,108.13,107.9,108.12,28868.0,106.8608,107.0588,106.8311,107.0489,28868.0
2024-12-10 10:20:00,108.1,108.26,108.1,108.22,15754.0,107.0291,107.1875,107.0291,107.1479,15754.0
2024-12-10 10:25:00,108.17,108.4,108.12,108.25,40934.0,107.0984,107.3261,107.0489,107.1776,40934.0
2024-12-10 10:30:00,108.3,108.68,108.3,108.63,36280.0,107.2271,107.6034,107.2271,107.5539,36280.0
2024-12-10 10:35:00,108.62,108.68,108.47,108.5,15296.0,107.544,107.6034,107.3954,107.4251,15296.0
2024-12-10 10:40:00,108.49,108.72,108.48,108.72,16440.0,107.4152,107.643,107.4053,107.643,16440.0
2024-12-10 10:45:00,108.74,108.95,108.72,108.95,6890.0,107.6628,107.8707,107.643,107.8707,6890.0
2024-12-10 10:50:00,108.94,108.95,108.72,108.76,22186.0,107.8608,107.8707,107.643,107.6826,22186.0
2024-12-10 10:55:00,108.7,108.9,108.65,108.87,38597.0,107.6232,107.8212,107.5737,107.7915,38597.0
2024-12-10 11:00:00,108.9,109.2,108.79,109.18,34172.0,107.8212,108.1182,107.7123,108.0984,34172.0
2024-12-10 11:05:00,109.16,109.16,108.87,108.93,46034.0,108.0786,108.0786,107.7915,107.8509,46034.0
2024-12-10 11:10:00,108.96,109.04,108.82,108.82,11755.0,107.8806,107.9598,107.742,107.742,11755.0
2024-12-10 11:15:00,108.82,108.88,108.75,108.75,16447.0,107.742,107.8014,107.6727,107.6727,16447.0
2024-12-10 11:20:00,108.7,108.76,108.68,108.76,3100.0,107.6232,107.6826,107.6034,107.6826,3100.0
2024-12-10 11:25:00,108.79,109.09,108.79,109.08,25002.0,107.7123,108.0093,107.7123,107.9994,25002.0
2024-12-10 11:30:00,109.03,109.23,108.97,109.23,4810.0,107.9499,108.1479,107.8905,108.1479,4810.0
2024-12-10 11:35:00,109.16,109.16,108.99,109.03,23119.0,108.0786,108.0786,107.9103,107.9499,23119.0
2024-12-10 11:40:00,108.97,109.12,108.9,109.12,7612.0,107.8905,108.039,107.8212,108.039,7612.0
2024-12-10 11:45:00,109.13,109.14,109.02,109.04,7960.0,108.0489,108.0588,107.94,107.9598,7960.0
2024-12-10 11:50:00,109.19,109.19,108.92,109.02,7463.0,108.1083,108.1083,107.841,107.94,7463.0
2024-12-10 11:55:00,108.9,108.99,108.87,108.89,6122.0,107.8212,107.9103,107.7915,107.8113,6122.0
2024-12-10 12:00:00,108.79,108.79,108.67,108.72,14187.0,107.7123,107.7123,107.5935,107.643,14187.0
2024-12-10 12:05:00,108.71,108.88,108.58,108.87,18514.0,107.6331,107.8014,107.5043,107.7915,18514.0
2024-12-10 12:10:00,108.91,109.0,108.82,108.82,10656.0,107.8311,107.9202,107.742,107.742,10656.0
2024-12-10 12:15:00,108.75,108.76,108.71,108.75,25458.0,107.6727,107.6826,107.6331,107.6727,25458.0
2024-12-10 12:20:00,108.65,108.65,108.48,108.52,5452.0,107.5737,107.5737,107.4053,107.4449,5452.0
2024-12-10 12:25:00,108.48,108.56,108.44,108.52,26305.0,107.4053,107.4845,107.3657,107.4449,26305.0
2024-12-10 12:30:00,108.54,108.81,108.47,108.81,28752.0,107.4647,107.7321,107.3954,107.7321,28752.0
2024-12-10 12:35:00,108.74,109.02,108.74,109.01,40217.0,107.6628,107.94,107.6628,107.9301,40217.0
2024-12-10 12:40:00,108.93,108.93,108.8,108.8,7298.0,107.8509,107.8509,107.7222,107.7222,7298.0
2024-12-10 12:45:00,108.82,108.83,108.77,108.83,3504.0,107.742,107.7519,107.6925,107.7519,3504.0
2024-12-10 12:50:00,108.82,108.82,108.58,108.59,12695.0,107.742,107.742,107.5043,107.5142,12695.0
2024-12-10 12:55:00,108.56,108.57,108.47,108.47,3175.0,107.4845,107.4944,107.3954,107.3954,3175.0
2024-12-10 13:00:00,108.44,108.47,108.37,108.38,6292.0,107.3657,107.3954,107.2964,107.3063,6292.0
2024-12-10 13:05:00,108.41,108.55,108.39,108.49,6561.0,107.336,107.4746,107.3162,107.4152,6561.0
2024-12-10 13:10:00,108.48,108.59,108.47,108.5,7685.0,107.4053,107.5142,107.3954,107.4251,7685.0
2024-12-10 13:15:00,108.55,108.56,108.48,108.52,6680.0,107.4746,107.4845,107.4053,107.4449,6680.0
2024-12-10 13:20:00,108.46,108.6,108.46,108.6,3130.0,107.3855,107.5241,107.3855,107.5241,3130.0
2024-12-10 13:25:00,108.54,108.74,108.54,108.7,23525.0,107.4647,107.6628,107.4647,107.6232,23525.0
2024-12-10 13:30:00,108.64,108.64,108.52,108.63,26121.0,107.5638,107.5638,107.4449,107.5539,26121.0
2024-12-10 13:35:00,108.71,108.83,108.71,108.83,14249.0,107.6331,107.7519,107.6331,107.7519,14249.0
2024-12-10 13:40:00,108.84,108.84,108.59,108.6,3630.0,107.7618,107.7618,107.5142,107.5241,3630.0
2024-12-10 13:45:00,108.63,108.68,108.62,108.68,1310.0,107.5539,107.6034,107.544,107.6034,1310.0
2024-12-10 13:50:00,108.6,108.73,108.58,108.65,5302.0,107.5241,107.6529,107.5043,107.5737,5302.0
2024-12-10 13:55:00,108.61,108.72,108.57,108.57,3811.0,107.5341,107.643,107.4944,107.4944,3811.0
2024-12-10 14:00:00,108.53,108.57,108.42,108.5,20837.0,107.4548,107.4944,107.3459,107.4251,20837.0
2024-12-10 14:05:00,108.52,108.52,108.44,108.47,11219.0,107.4449,107.4449,107.3657,107.3954,11219.0
2024-12-10 14:10:00,108.42,108.42,108.26,108.35,5444.0,107.3459,107.3459,107.1875,107.2766,5444.0
2024-12-10 14:15:00,108.36,108.37,108.27,108.37,8528.0,107.2865,107.2964,107.1974,107.2964,8528.0
2024-12-10 14:20:00,108.42,108.48,108.42,108.46,3880.0,107.3459,107.4053,107.3459,107.3855,3880.0
2024-12-10 14:25:00,108.47,108.47,108.43,108.46,3728.0,107.3954,107.3954,107.3558,107.3855,3728.0
2024-12-10 14:30:00,108.61,108.63,108.53,108.54,5680.0,107.5341,107.5539,107.4548,107.4647,5680.0
2024-12-10 14:35:00,108.58,108.75,108.58,108.73,5850.0,107.5043,107.6727,107.5043,107.6529,5850.0
2024-12-10 14:40:00,108.69,108.85,108.69,108.76,3720.0,107.6133,107.7717,107.6133,107.6826,3720.0
2024-12-10 14:45:00,108.76,108.9,108.76,108.87,1610.0,107.6826,107.8212,107.6826,107.7915,1610.0
2024-12-10 14:50:00,108.87,108.87,108.8,108.83,941.0,107.7915,107.7915,107.7222,107.7519,941.0
2024-12-10 14:55:00,108.79,108.79,108.69,108.74,4125.0,107.7123,107.7123,107.6133,107.6628,4125.0
2024-12-10 15:00:00,108.74,108.8,108.68,108.73,3706.0,107.6628,107.7222,107.6034,107.6529,3706.0
2024-12-10 15:05:00,108.79,108.8,108.58,108.58,1992.0,107.7123,107.7222,107.5043,107.5043,1992.0
2024-12-10 15:10:00,108.5,108.5,108.3,108.34,13366.0,107.4251,107.4251,107.2271,107.2667,13366.0
2024-12-10 15:15:00,108.3,108.35,108.24,108.26,3025.0,107.2271,107.2766,107.1677,107.1875,3025.0
2024-12-10 15:20:00,108.32,108.32,108.09,108.26,5043.0,107.2469,107.2469,107.0192,107.1875,5043.0
2024-12-10 15:25:00,108.2,108.2,108.02,108.02,4154.0,107.1281,107.1281,106.9499,106.9499,4154.0
2024-12-10 15:30:00,108.0,108.01,107.68,107.86,13258.0,106.9301,106.94,106.6133,106.7915,13258.0
2024-12-10 15:35:00,107.85,107.9,107.76,107.78,15404.0,106.7816,106.8311,106.6925,106.7123,15404.0
2024-12-10 15:40:00,107.81,107.86,107.66,107.67,12681.0,106.742,106.7915,106.5935,106.6034,12681.0
2024-12-10 15:45:00,107.74,107.75,107.5,107.54,13833.0,106.6727,106.6826,106.435,106.4747,13833.0
2024-12-10 15:50:00,107.51,107.65,107.32,107.32,38197.0,106.4449,106.5836,106.2568,106.2568,38197.0
2024-12-10 15:55:00,107.31,107.66,107.29,107.65,46641.0,106.2469,106.5935,106.2271,106.5836,46641.0
2024-12-11 09:30:00,107.97,108.41,107.8,108.16,87678.0,106.9004,107.336,106.7321,107.0885,87678.0
2024-12-11 09:35:00,108.05,108.22,107.94,107.96,50204.0,106.9796,107.1479,106.8707,106.8905,50204.0
2024-12-11 09:40:00,107.99,108.05,107.73,107.88,59194.0,106.9202,106.9796,106.6628,106.8113,59194.0
2024-12-11 09:45:00,107.86,108.0,107.6,107.65,58722.0,106.7915,106.9301,106.5341,106.5836,58722.0
2024-12-11 09:50:00,107.62,107.69,107.4,107.4,41362.0,106.5539,106.6232,106.336,106.336,41362.0
2024-12-11 09:55:00,107.41,107.52,107.05,107.05,50807.0,106.3459,106.4548,105.9895,105.9895,50807.0
2024-12-11 10:00:00,107.06,107.11,106.86,107.07,82130.0,105.9994,106.0489,105.8014,106.0093,82130.0
2024-12-11 10:05:00,107.04,107.21,107.01,107.07,30741.0,105.9796,106.1479,105.9499,106.0093,30741.0
2024-12-11 10:10:00,107.2,107.67,107.2,107.5,57002.0,106.138,106.6034,106.138,106.435,57002.0
2024-12-11 10:15:00,107.46,107.46,107.29,107.39,56647.0,106.3954,106.3954,106.2271,106.3261,56647.0
2024-12-11 10:20:00,107.32,107.58,107.18,107.53,27641.0,106.2568,106.5143,106.1182,106.4647,27641.0
2024-12-11 10:25:00,107.48,107.64,107.39,107.62,25654.0,106.4152,106.5737,106.3261,106.5539,25654.0
2024-12-11 10:30:00,107.55,107.55,107.27,107.27,12220.0,106.4846,106.4846,106.2073,106.2073,12220.0
2024-12-11 10:35:00,107.27,107.45,107.22,107.42,63341.0,106.2073,106.3855,106.1578,106.3558,63341.0
2024-12-11 10:40:00,107.45,107.56,107.4,107.53,23396.0,106.3855,106.4945,106.336,106.4647,23396.0
2024-12-11 10:45:00,107.5,107.67,107.43,107.63,17420.0,106.435,106.6034,106.3657,106.5638,17420.0
2024-12-11 10:50:00,107.67,107.67,107.47,107.47,42732.0,106.6034,106.6034,106.4053,106.4053,42732.0
2024-12-11 10:55:00,107.5,107.5,107.31,107.46,26139.0,106.435,106.435,106.2469,106.3954,26139.0
2024-12-11 11:00:00,107.32,107.33,107.07,107.18,24575.0,106.2568,106.2667,106.0093,106.1182,24575.0
2024-12-11 11:05:00,107.12,107.22,107.06,107.09,19964.0,106.0588,106.1578,105.9994,106.0291,19964.0
2024-12-11 11:10:00,107.05,107.33,107.04,107.31,7834.0,105.9895,106.2667,105.9796,106.2469,7834.0
2024-12-11 11:15:00,107.32,107.51,107.31,107.51,55863.0,106.2568,106.4449,106.2469,106.4449,55863.0
2024-12-11 11:20:00,107.52,107.59,107.36,107.36,45067.0,106.4548,106.5242,106.2964,106.2964,45067.0
2024-12-11 11:25:00,107.48,107.56,107.46,107.5,25646.0,106.4152,106.4945,106.3954,106.435,25646.0
2024-12-11 11:30:00,107.52,107.65,107.5,107.64,7383.0,106.4548,106.5836,106.435,106.5737,7383.0
2024-12-11 11:35:00,107.63,107.8,107.62,107.8,21272.0,106.5638,106.7321,106.5539,106.7321,21272.0
2024-12-11 11:40:00,107.84,108.05,107.82,108.03,20137.0,106.7717,106.9796,106.7519,106.9598,20137.0
2024-12-11 11:45:00,108.04,108.04,107.9,107.95,45020.0,106.9697,106.9697,106.8311,106.8806,45020.0
2024-12-11 11:50:00,107.94,107.94,107.77,107.77,24608.0,106.8707,106.8707,106.7024,106.7024,24608.0
2024-12-11 11:55:00,107.77,107.82,107.71,107.81,16309.0,106.7024,106.7519,106.643,106.742,16309.0
2024-12-11 12:00:00,107.79,107.94,107.78,107.92,6780.0,106.7222,106.8707,106.7123,106.8509,6780.0
2024-12-11 12:05:00,107.84,107.88,107.77,107.87,8866.0,106.7717,106.8113,106.7024,106.8014,8866.0
2024-12-11 12:10:00,107.91,107.97,107.74,107.75,9591.0,106.841,106.9004,106.6727,106.6826,9591.0
2024-12-11 12:15:00,107.76,107.76,107.49,107.52,10297.0,106.6925,106.6925,106.4251,106.4548,10297.0
2024-12-11 12:20:00,107.51,107.64,107.51,107.61,8073.0,106.4449,106.5737,106.4449,106.544,8073.0
2024-12-11 12:25:00,107.61,107.61,107.47,107.51,11372.0,106.544,106.544,106.4053,106.4449,11372.0
2024-12-11 12:30:00,107.51,107.64,107.46,107.56,8101.0,106.4449,106.5737,106.3954,106.4945,8101.0
2024-12-11 12:35:00,107.46,107.57,107.38,107.57,16855.0,106.3954,106.5044,106.3162,106.5044,16855.0
2024-12-11 12:40:00,107.65,107.77,107.64,107.74,37290.0,106.5836,106.7024,106.5737,106.6727,37290.0
2024-12-11 12:45:00,107.74,107.88,107.74,107.81,13298.0,106.6727,106.8113,106.6727,106.742,13298.0
2024-12-11 12:50:00,107.79,107.96,107.76,107.88,39230.0,106.7222,106.8905,106.6925,106.8113,39230.0
2024-12-11 12:55:00,107.84,107.92,107.83,107.89,9102.0,106.7717,106.8509,106.7618,106.8212,9102.0
2024-12-11 13:00:00,107.95,108.14,107.95,108.11,28393.0,106.8806,107.0687,106.8806,107.039,28393.0
2024-12-11 13:05:00,108.08,108.12,107.99,108.01,2620.0,107.0093,107.0489,106.9202,106.94,2620.0
2024-12-11 13:10:00,108.01,108.02,107.9,108.0,15405.0,106.94,106.9499,106.8311,106.9301,15405.0
2024-12-11 13:15:00,108.02,108.02,107.91,107.95,2750.0,106.9499,106.9499,106.841,106.8806,2750.0
2024-12-11 13:20:00,107.9,107.96,107.84,107.92,7055.0,106.8311,106.8905,106.7717,106.8509,7055.0
2024-12-11 13:25:00,107.93,108.01,107.92,108.0,11934.0,106.8608,106.94,106.8509,106.9301,11934.0
2024-12-11 13:30:00,107.98,108.05,107.82,107.85,13975.0,106.9103,106.9796,106.7519,106.7816,13975.0
2024-12-11 13:35:00,107.84,107.84,107.75,107.81,6300.0,106.7717,106.7717,106.6826,106.742,6300.0
2024-12-11 13:40:00,107.72,107.72,107.62,107.64,9759.0,106.6529,106.6529,106.5539,106.5737,9759.0
2024-12-11 13:45:00,107.65,107.65,107.58,107.63,4275.0,106.5836,106.5836,106.5143,106.5638,4275.0
2024-12-11 13:50:00,107.64,107.64,107.38,107.4,7001.0,106.5737,106.5737,106.3162,106.336,7001.0
2024-12-11 13:55:00,107.41,107.45,107.33,107.34,10897.0,106.3459,106.3855,106.2667,106.2766,10897.0
2024-12-11 14:00:00,107.32,107.45,107.27,107.35,14881.0,106.2568,106.3855,106.2073,106.2865,14881.0
2024-12-11 14:05:00,107.34,107.39,107.26,107.39,3717.0,106.2766,106.3261,106.1974,106.3261,3717.0
2024-12-11 14:10:00,107.37,107.48,107.34,107.46,11216.0,106.3063,106.4152,106.2766,106.3954,11216.0
2024-12-11 14:15:00,107.43,107.55,107.43,107.47,17421.0,106.3657,106.4846,106.3657,106.4053,17421.0
2024-12-11 14:20:00,107.45,107.45,107.34,107.4,7510.0,106.3855,106.3855,106.2766,106.336,7510.0
2024-12-11 14:25:00,107.43,107.49,107.4,107.45,18503.0,106.3657,106.4251,106.336,106.3855,18503.0
2024-12-11 14:30:00,107.52,107.59,107.46,107.52,8994.0,106.4548,106.5242,106.3954,106.4548,8994.0
2024-12-11 14:35:00,107.54,107.59,107.52,107.59,9468.0,106.4747,106.5242,106.4548,106.5242,9468.0
2024-12-11 14:40:00,107.61,107.69,107.44,107.45,21203.0,106.544,106.6232,106.3756,106.3855,21203.0
2024-12-11 14:45:00,107.45,107.54,107.37,107.37,5339.0,106.3855,106.4747,106.3063,106.3063,5339.0
2024-12-11 14:50:00,107.42,107.43,107.3,107.37,15316.0,106.3558,106.3657,106.237,106.3063,15316.0
2024-12-11 14:55:00,107.34,107.44,107.33,107.38,14538.0,106.2766,106.3756,106.2667,106.3162,14538.0
2024-12-11 15:00:00,107.38,107.45,107.3,107.4,7674.0,106.3162,106.3855,106.237,106.336,7674.0
2024-12-11 15:05:00,107.42,107.43,107.16,107.27,8658.0,106.3558,106.3657,106.0984,106.2073,8658.0
2024-12-11 15:10:00,107.25,107.33,107.21,107.24,9563.0,106.1875,106.2667,106.1479,106.1776,9563.0
2024-12-11 15:15:00,107.28,107.32,107.16,107.17,12690.0,106.2172,106.2568,106.0984,106.1083,12690.0
2024-12-11 15:20:00,107.15,107.17,107.1,107.16,5360.0,106.0885,106.1083,106.039,106.0984,5360.0
2024-12-11 15:25:00,107.12,107.28,107.11,107.27,9549.0,106.0588,106.2172,106.0489,106.2073,9549.0
2024-12-11 15:30:00,107.26,107.28,107.16,107.16,7337.0,106.1974,106.2172,106.0984,106.0984,7337.0
2024-12-11 15:35:00,107.14,107.33,107.12,107.32,12239.0,106.0786,106.2667,106.0588,106.2568,12239.0
2024-12-11 15:40:00,107.35,107.35,107.13,107.14,9734.0,106.2865,106.2865,106.0687,106.0786,9734.0
2024-12-11 15:45:00,107.14,107.23,107.14,107.18,10359.0,106.0786,106.1677,106.0786,106.1182,10359.0
2024-12-11 15:50:00,107.15,107.23,106.97,106.99,45630.0,106.0885,106.1677,105.9103,105.9301,45630.0
2024-12-11 15:55:00,106.96,106.98,106.69,106.79,119339.0,105.9004,105.9202,105.6331,105.7321,119339.0
2024-12-12 09:30:00,106.77,107.0,106.53,106.53,96464.0,105.7123,105.94,105.4747,105.4747,96464.0
2024-12-12 09:35:00,106.58,107.09,106.49,106.85,63808.0,105.5242,106.0291,105.4351,105.7915,63808.0
2024-12-12 09:40:00,106.81,107.22,106.81,107.19,97532.0,105.7519,106.1578,105.7519,106.1281,97532.0
2024-12-12 09:45:00,107.19,107.19,107.0,107.04,25038.0,106.1281,106.1281,105.94,105.9796,25038.0
2024-12-12 09:50:00,107.1,107.14,106.75,106.85,50059.0,106.039,106.0786,105.6925,105.7915,50059.0
2024-12-12 09:55:00,106.82,106.92,106.6,106.87,42776.0,105.7618,105.8608,105.544,105.8113,42776.0
2024-12-12 10:00:00,106.94,107.0,106.32,106.33,39279.0,105.8806,105.94,105.2667,105.2766,39279.0
2024-12-12 10:05:00,106.32,106.36,105.98,106.11,46461.0,105.2667,105.3063,104.9301,105.0588,46461.0
2024-12-12 10:10:00,106.19,106.32,106.07,106.31,38905.0,105.138,105.2667,105.0192,105.2568,38905.0
2024-12-12 10:15:00,106.31,106.44,106.28,106.4,27189.0,105.2568,105.3855,105.2271,105.3459,27189.0
2024-12-12 10:20:00,106.43,106.43,106.26,106.35,17721.0,105.3756,105.3756,105.2073,105.2964,17721.0
2024-12-12 10:25:00,106.3,106.62,106.3,106.56,30778.0,105.2469,105.5638,105.2469,105.5044,30778.0
2024-12-12 10:30:00,106.48,106.76,106.48,106.75,26317.0,105.4252,105.7024,105.4252,105.6925,26317.0
2024-12-12 10:35:00,106.77,106.77,106.46,106.51,18290.0,105.7123,105.7123,105.4053,105.4549,18290.0
2024-12-12 10:40:00,106.48,106.51,106.17,106.18,19701.0,105.4252,105.4549,105.1182,105.1281,19701.0
2024-12-12 10:45:00,106.2,106.3,106.11,106.27,5274.0,105.1479,105.2469,105.0588,105.2172,5274.0
2024-12-12 10:50:00,106.23,106.35,106.18,106.35,16498.0,105.1776,105.2964,105.1281,105.2964,16498.0
2024-12-12 10:55:00,106.28,106.6,106.28,106.57,5991.0,105.2271,105.544,105.2271,105.5143,5991.0
2024-12-12 11:00:00,106.55,106.65,106.43,106.62,25516.0,105.4945,105.5935,105.3756,105.5638,25516.0
2024-12-12 11:05:00,106.65,106.72,106.65,106.66,5156.0,105.5935,105.6628,105.5935,105.6034,5156.0
2024-12-12 11:10:00,106.73,106.8,106.69,106.69,19890.0,105.6727,105.742,105.6331,105.6331,19890.0
2024-12-12 11:15:00,106.61,106.83,106.6,106.83,24430.0,105.5539,105.7717,105.544,105.7717,24430.0
2024-12-12 11:20:00,106.83,106.92,106.75,106.92,12949.0,105.7717,105.8608,105.6925,105.8608,12949.0
2024-12-12 11:25:00,106.89,106.93,106.81,106.83,13419.0,105.8311,105.8707,105.7519,105.7717,13419.0
2024-12-12 11:30:00,106.82,106.82,106.58,106.59,57553.0,105.7618,105.7618,105.5242,105.5341,57553.0
2024-12-12 11:35:00,106.6,106.76,106.6,106.67,1973.0,105.544,105.7024,105.544,105.6133,1973.0
2024-12-12 11:40:00,106.65,106.65,106.39,106.41,11881.0,105.5935,105.5935,105.336,105.3558,11881.0
2024-12-12 11:45:00,106.39,106.39,106.1,106.23,7454.0,105.336,105.336,105.0489,105.1776,7454.0
2024-12-12 11:50:00,106.26,106.28,106.05,106.13,7864.0,105.2073,105.2271,104.9994,105.0786,7864.0
2024-12-12 11:55:00,106.2,106.2,105.96,105.98,27479.0,105.1479,105.1479,104.9103,104.9301,27479.0
2024-12-12 12:00:00,106.0,106.16,105.98,106.12,6833.0,104.9499,105.1083,104.9301,105.0687,6833.0
2024-12-12 12:05:00,106.09,106.2,106.07,106.17,33722.0,105.039,105.1479,105.0192,105.1182,33722.0
2024-12-12 12:10:00,106.21,106.31,106.15,106.31,17334.0,105.1578,105.2568,105.0984,105.2568,17334.0
2024-12-12 12:15:00,106.38,106.63,106.37,106.58,11878.0,105.3261,105.5737,105.3162,105.5242,11878.0
2024-12-12 12:20:00,106.57,106.6,106.27,106.31,22481.0,105.5143,105.544,105.2172,105.2568,22481.0
2024-12-12 12:25:00,106.33,106.34,106.26,106.29,2718.0,105.2766,105.2865,105.2073,105.237,2718.0
2024-12-12 12:30:00,106.31,106.36,106.18,106.18,17821.0,105.2568,105.3063,105.1281,105.1281,17821.0
2024-12-12 12:35:00,106.15,106.15,105.98,106.1,12093.0,105.0984,105.0984,104.9301,105.0489,12093.0
2024-12-12 12:40:00,106.1,106.1,105.97,106.06,9210.0,105.0489,105.0489,104.9202,105.0093,9210.0
2024-12-12 12:45:00,106.07,106.18,106.04,106.05,19356.0,105.0192,105.1281,104.9895,104.9994,19356.0
2024-12-12 12:50:00,105.97,105.98,105.72,105.83,23215.0,104.9202,104.9301,104.6727,104.7816,23215.0
2024-12-12 12:55:00,105.92,106.2,105.9,106.2,5258.0,104.8707,105.1479,104.8509,105.1479,5258.0
2024-12-12 13:00:00,106.17,106.23,105.97,105.97,10016.0,105.1182,105.1776,104.9202,104.9202,10016.0
2024-12-12 13:05:00,106.12,106.28,106.06,106.27,27798.0,105.0687,105.2271,105.0093,105.2172,27798.0
2024-12-12 13:10:00,106.27,106.27,106.04,106.14,17460.0,105.2172,105.2172,104.9895,105.0885,17460.0
2024-12-12 13:15:00,106.15,106.21,106.03,106.21,1757.0,105.0984,105.1578,104.9796,105.1578,1757.0
2024-12-12 13:20:00,106.2,106.27,106.18,106.27,2552.0,105.1479,105.2172,105.1281,105.2172,2552.0
2024-12-12 13:25:00,106.26,106.29,105.94,105.95,13833.0,105.2073,105.237,104.8905,104.9004,13833.0
2024-12-12 13:30:00,105.95,105.97,105.83,105.87,10366.0,104.9004,104.9202,104.7816,104.8212,10366.0
2024-12-12 13:35:00,105.79,105.79,105.58,105.66,31152.0,104.742,104.742,104.5341,104.6133,31152.0
2024-12-12 13:40:00,105.66,105.75,105.58,105.61,24407.0,104.6133,104.7024,104.5341,104.5638,24407.0
2024-12-12 13:45:00,105.59,105.66,105.58,105.65,14171.0,104.544,104.6133,104.5341,104.6034,14171.0
2024-12-12 13:50:00,105.7,105.75,105.55,105.74,42068.0,104.6529,104.7024,104.5044,104.6925,42068.0
2024-12-12 13:55:00,105.71,105.76,105.52,105.54,27807.0,104.6628,104.7123,104.4747,104.4945,27807.0
2024-12-12 14:00:00,105.5,105.71,105.42,105.68,16755.0,104.4549,104.6628,104.3757,104.6331,16755.0
2024-12-12 14:05:00,105.75,105.75,105.53,105.53,4920.0,104.7024,104.7024,104.4846,104.4846,4920.0
2024-12-12 14:10:00,105.58,105.59,105.44,105.45,6826.0,104.5341,104.544,104.3955,104.4054,6826.0
2024-12-12 14:15:00,105.48,105.48,105.27,105.37,18490.0,104.4351,104.4351,104.2271,104.3261,18490.0
2024-12-12 14:20:00,105.32,105.4,105.03,105.32,8396.0,104.2766,104.3559,103.9895,104.2766,8396.0
2024-12-12 14:25:00,105.29,105.34,105.11,105.11,9058.0,104.2469,104.2964,104.0687,104.0687,9058.0
2024-12-12 14:30:00,105.16,105.32,105.16,105.27,32000.0,104.1182,104.2766,104.1182,104.2271,32000.0
2024-12-12 14:35:00,105.27,105.41,105.18,105.4,17926.0,104.2271,104.3658,104.138,104.3559,17926.0
2024-12-12 14:40:00,105.39,105.39,105.21,105.21,13747.0,104.3459,104.3459,104.1677,104.1677,13747.0
2024-12-12 14:45:00,105.34,105.35,105.14,105.2,5092.0,104.2964,104.3063,104.0984,104.1578,5092.0
2024-12-12 14:50:00,105.19,105.21,105.1,105.14,3610.0,104.1479,104.1677,104.0588,104.0984,3610.0
2024-12-12 14:55:00,105.17,105.19,105.05,105.19,28934.0,104.1281,104.1479,104.0093,104.1479,28934.0
2024-12-12 15:00:00,105.18,105.26,105.0,105.03,19997.0,104.138,104.2172,103.9598,103.9895,19997.0
2024-12-12 15:05:00,105.02,105.29,105.01,105.24,13644.0,103.9796,104.2469,103.9697,104.1974,13644.0
2024-12-12 15:10:00,105.25,105.31,105.16,105.22,6265.0,104.2073,104.2667,104.1182,104.1776,6265.0
2024-12-12 15:15:00,105.24,105.35,105.22,105.28,3877.0,104.1974,104.3063,104.1776,104.237,3877.0
2024-12-12 15:20:00,105.27,105.4,105.26,105.35,9497.0,104.2271,104.3559,104.2172,104.3063,9497.0
2024-12-12 15:25:00,105.36,105.37,105.29,105.35,6779.0,104.3162,104.3261,104.2469,104.3063,6779.0
2024-12-12 15:30:00,105.39,105.5,105.3,105.5,7660.0,104.3459,104.4549,104.2568,104.4549,7660.0
2024-12-12 15:35:00,105.51,105.56,105.38,105.39,15733.0,104.4648,104.5143,104.336,104.3459,15733.0
2024-12-12 15:40:00,105.37,105.41,105.24,105.32,15291.0,104.3261,104.3658,104.1974,104.2766,15291.0
2024-12-12 15:45:00,105.35,105.47,105.26,105.28,13258.0,104.3063,104.4252,104.2172,104.237,13258.0
2024-12-12 15:50:00,105.28,105.35,105.15,105.19,43024.0,104.237,104.3063,104.1083,104.1479,43024.0
2024-12-12 15:55:00,105.16,105.24,105.02,105.12,38053.0,104.1182,104.1974,103.9796,104.0786,38053.0
2024-12-13 09:30:00,105.47,105.89,105.16,105.81,89722.0,104.4252,104.841,104.1182,104.7618,89722.0
2024-12-13 09:35:00,105.85,105.9,105.54,105.84,73907.0,104.8014,104.8509,104.4945,104.7915,73907.0
2024-12-13 09:40:00,105.84,105.95,105.27,105.27,28022.0,104.7915,104.9004,104.2271,104.2271,28022.0
2024-12-13 09:45:00,105.27,105.65,105.25,105.6,71773.0,104.2271,104.6034,104.2073,104.5539,71773.0
2024-12-13 09:50:00,105.6,105.6,104.9,104.94,152085.0,104.5539,104.5539,103.8608,103.9004,152085.0
2024-12-13 09:55:00,104.91,105.0,104.63,104.7,97878.0,103.8707,103.9598,103.5935,103.6628,97878.0
2024-12-13 10:00:00,104.7,104.78,104.44,104.76,49461.0,103.6628,103.742,103.4054,103.7222,49461.0
2024-12-13 10:05:00,104.8,104.97,104.7,104.9,41268.0,103.7618,103.9301,103.6628,103.8608,41268.0
2024-12-13 10:10:00,104.9,105.03,104.65,104.65,71065.0,103.8608,103.9895,103.6133,103.6133,71065.0
2024-12-13 10:15:00,104.71,104.81,104.68,104.71,25720.0,103.6727,103.7717,103.643,103.6727,25720.0
2024-12-13 10:20:00,104.73,104.81,104.6,104.81,37900.0,103.6925,103.7717,103.5638,103.7717,37900.0
2024-12-13 10:25:00,104.79,105.13,104.78,104.99,39588.0,103.7519,104.0885,103.742,103.9499,39588.0
2024-12-13 10:30:00,105.01,105.09,104.8,104.82,61747.0,103.9697,104.0489,103.7618,103.7816,61747.0
2024-12-13 10:35:00,104.84,104.98,104.78,104.96,29751.0,103.8014,103.94,103.742,103.9202,29751.0
2024-12-13 10:40:00,104.95,104.97,104.43,104.44,117666.0,103.9103,103.9301,103.3955,103.4054,117666.0
2024-12-13 10:45:00,104.44,104.73,104.44,104.67,78476.0,103.4054,103.6925,103.4054,103.6331,78476.0
2024-12-13 10:50:00,104.53,104.6,104.36,104.6,31386.0,103.4945,103.5638,103.3262,103.5638,31386.0
2024-12-13 10:55:00,104.54,104.82,104.53,104.82,20887.0,103.5044,103.7816,103.4945,103.7816,20887.0
2024-12-13 11:00:00,104.85,104.95,104.68,104.74,64664.0,103.8113,103.9103,103.643,103.7024,64664.0
2024-12-13 11:05:00,104.73,105.13,104.72,105.09,22455.0,103.6925,104.0885,103.6826,104.0489,22455.0
2024-12-13 11:10:00,105.06,105.22,104.88,104.91,15104.0,104.0192,104.1776,103.841,103.8707,15104.0
2024-12-13 11:15:00,104.93,105.02,104.85,104.85,17616.0,103.8905,103.9796,103.8113,103.8113,17616.0
2024-12-13 11:20:00,104.93,105.03,104.87,105.02,15557.0,103.8905,103.9895,103.8311,103.9796,15557.0
2024-12-13 11:25:00,105.01,105.07,104.94,105.03,8996.0,103.9697,104.0291,103.9004,103.9895,8996.0
2024-12-13 11:30:00,104.99,105.28,104.98,105.26,72603.0,103.9499,104.237,103.94,104.2172,72603.0
2024-12-13 11:35:00,105.26,105.31,104.97,104.97,45743.0,104.2172,104.2667,103.9301,103.9301,45743.0
2024-12-13 11:40:00,104.93,105.1,104.92,104.94,10573.0,103.8905,104.0588,103.8806,103.9004,10573.0
2024-12-13 11:45:00,104.96,105.06,104.84,104.88,24078.0,103.9202,104.0192,103.8014,103.841,24078.0
2024-12-13 11:50:00,104.92,105.05,104.79,104.89,16730.0,103.8806,104.0093,103.7519,103.8509,16730.0
2024-12-13 11:55:00,104.91,105.01,104.87,104.99,6823.0,103.8707,103.9697,103.8311,103.9499,6823.0
2024-12-13 12:00:00,104.9,104.91,104.56,104.56,4250.0,103.8608,103.8707,103.5242,103.5242,4250.0
2024-12-13 12:05:00,104.55,104.59,104.46,104.52,12014.0,103.5143,103.5539,103.4252,103.4846,12014.0
2024-12-13 12:10:00,104.52,104.59,104.32,104.32,28278.0,103.4846,103.5539,103.2865,103.2865,28278.0
2024-12-13 12:15:00,104.32,104.38,104.17,104.3,11361.0,103.2865,103.346,103.138,103.2667,11361.0
2024-12-13 12:20:00,104.29,104.4,104.11,104.21,19524.0,103.2568,103.3658,103.0786,103.1776,19524.0
2024-12-13 12:25:00,104.22,104.4,104.16,104.38,24852.0,103.1875,103.3658,103.1281,103.346,24852.0
2024-12-13 12:30:00,104.38,104.41,104.19,104.19,9791.0,103.346,103.3757,103.1578,103.1578,9791.0
2024-12-13 12:35:00,104.25,104.29,104.08,104.21,14077.0,103.2172,103.2568,103.0489,103.1776,14077.0
2024-12-13 12:40:00,104.21,104.39,104.1,104.21,28525.0,103.1776,103.3559,103.0687,103.1776,28525.0
2024-12-13 12:45:00,104.25,104.29,104.22,104.26,5552.0,103.2172,103.2568,103.1875,103.2271,5552.0
2024-12-13 12:50:00,104.27,104.46,104.24,104.46,4810.0,103.237,103.4252,103.2073,103.4252,4810.0
2024-12-13 12:55:00,104.42,104.42,104.24,104.26,5950.0,103.3856,103.3856,103.2073,103.2271,5950.0
2024-12-13 13:00:00,104.2,104.28,104.17,104.27,4710.0,103.1677,103.2469,103.138,103.237,4710.0
2024-12-13 13:05:00,104.23,104.23,104.05,104.23,11409.0,103.1974,103.1974,103.0192,103.1974,11409.0
2024-12-13 13:10:00,104.23,104.31,104.21,104.3,9195.0,103.1974,103.2766,103.1776,103.2667,9195.0
2024-12-13 13:15:00,104.3,104.51,104.27,104.46,10532.0,103.2667,103.4747,103.237,103.4252,10532.0
2024-12-13 13:20:00,104.42,104.6,104.42,104.55,8394.0,103.3856,103.5638,103.3856,103.5143,8394.0
2024-12-13 13:25:00,104.55,104.71,104.43,104.61,19656.0,103.5143,103.6727,103.3955,103.5737,19656.0
2024-12-13 13:30:00,104.65,104.65,104.5,104.64,6073.0,103.6133,103.6133,103.4648,103.6034,6073.0
2024-12-13 13:35:00,104.6,104.73,104.56,104.72,4947.0,103.5638,103.6925,103.5242,103.6826,4947.0
2024-12-13 13:40:00,104.75,104.75,104.66,104.66,11788.0,103.7123,103.7123,103.6232,103.6232,11788.0
2024-12-13 13:45:00,104.72,104.81,104.68,104.71,5570.0,103.6826,103.7717,103.643,103.6727,5570.0
2024-12-13 13:50:00,104.66,104.66,104.47,104.5,3363.0,103.6232,103.6232,103.4351,103.4648,3363.0
2024-12-13 13:55:00,104.48,104.53,104.39,104.52,4700.0,103.445,103.4945,103.3559,103.4846,4700.0
2024-12-13 14:00:00,104.5,104.64,104.47,104.62,24804.0,103.4648,103.6034,103.4351,103.5836,24804.0
2024-12-13 14:05:00,104.63,104.87,104.59,104.86,23320.0,103.5935,103.8311,103.5539,103.8212,23320.0
2024-12-13 14:10:00,104.73,104.77,104.62,104.71,5933.0,103.6925,103.7321,103.5836,103.6727,5933.0
2024-12-13 14:15:00,104.68,104.82,104.68,104.73,12662.0,103.643,103.7816,103.643,103.6925,12662.0
2024-12-13 14:20:00,104.68,104.69,104.51,104.53,5957.0,103.643,103.6529,103.4747,103.4945,5957.0
2024-12-13 14:25:00,104.53,104.57,104.39,104.39,4550.0,103.4945,103.5341,103.3559,103.3559,4550.0
2024-12-13 14:30:00,104.44,104.56,104.43,104.56,12711.0,103.4054,103.5242,103.3955,103.5242,12711.0
2024-12-13 14:35:00,104.53,104.59,104.48,104.57,17460.0,103.4945,103.5539,103.445,103.5341,17460.0
2024-12-13 14:40:00,104.6,104.64,104.56,104.57,11789.0,103.5638,103.6034,103.5242,103.5341,11789.0
2024-12-13 14:45:00,104.58,104.61,104.38,104.49,11135.0,103.544,103.5737,103.346,103.4549,11135.0
2024-12-13 14:50:00,104.55,104.62,104.46,104.55,7052.0,103.5143,103.5836,103.4252,103.5143,7052.0
2024-12-13 14:55:00,104.57,104.59,104.42,104.56,9118.0,103.5341,103.5539,103.3856,103.5242,9118.0
2024-12-13 15:00:00,104.57,104.65,104.52,104.65,4300.0,103.5341,103.6133,103.4846,103.6133,4300.0
2024-12-13 15:05:00,104.63,104.63,104.53,104.55,8148.0,103.5935,103.5935,103.4945,103.5143,8148.0
2024-12-13 15:10:00,104.54,104.63,104.46,104.46,9320.0,103.5044,103.5935,103.4252,103.4252,9320.0
2024-12-13 15:15:00,104.45,104.5,104.35,104.42,10491.0,103.4153,103.4648,103.3163,103.3856,10491.0
2024-12-13 15:20:00,104.39,104.47,104.23,104.47,7419.0,103.3559,103.4351,103.1974,103.4351,7419.0
2024-12-13 15:25:00,104.48,104.48,104.34,104.34,3291.0,103.445,103.445,103.3064,103.3064,3291.0
2024-12-13 15:30:00,104.31,104.4,104.29,104.37,5317.0,103.2766,103.3658,103.2568,103.3361,5317.0
2024-12-13 15:35:00,104.4,104.57,104.32,104.54,4723.0,103.3658,103.5341,103.2865,103.5044,4723.0
2024-12-13 15:40:00,104.57,104.57,104.45,104.48,12023.0,103.5341,103.5341,103.4153,103.445,12023.0
2024-12-13 15:45:00,104.55,104.66,104.54,104.63,15947.0,103.5143,103.6232,103.5044,103.5935,15947.0
2024-12-13 15:50:00,104.59,104.59,104.32,104.35,18851.0,103.5539,103.5539,103.2865,103.3163,18851.0
2024-12-13 15:55:00,104.33,104.49,104.27,104.36,45526.0,103.2965,103.4549,103.237,103.3262,45526.0
2024-12-16 09:30:00,104.55,104.67,104.14,104.26,113541.0,103.5143,103.6331,103.1083,103.2271,113541.0
2024-12-16 09:35:00,104.26,104.57,104.24,104.31,56506.0,103.2271,103.5341,103.2073,103.2766,56506.0
2024-12-16 09:40:00,104.3,104.51,104.3,104.42,63597.0,103.2667,103.4747,103.2667,103.3856,63597.0
2024-12-16 09:45:00,104.45,104.66,104.23,104.54,57687.0,103.4153,103.6232,103.1974,103.5044,57687.0
2024-12-16 09:50:00,104.56,104.75,104.43,104.5,24059.0,103.5242,103.7123,103.3955,103.4648,24059.0
2024-12-16 09:55:00,104.45,104.58,104.35,104.5,17081.0,103.4153,103.544,103.3163,103.4648,17081.0
2024-12-16 10:00:00,104.58,105.02,104.58,105.02,33844.0,103.544,103.9796,103.544,103.9796,33844.0
2024-12-16 10:05:00,105.06,105.29,104.92,105.06,56469.0,104.0192,104.2469,103.8806,104.0192,56469.0
2024-12-16 10:10:00,105.07,105.14,104.76,104.76,29364.0,104.0291,104.0984,103.7222,103.7222,29364.0
2024-12-16 10:15:00,104.81,104.96,104.55,104.57,36538.0,103.7717,103.9202,103.5143,103.5341,36538.0
2024-12-16 10:20:00,104.58,104.62,104.25,104.38,31375.0,103.544,103.5836,103.2172,103.346,31375.0
2024-12-16 10:25:00,104.34,104.68,104.33,104.63,15017.0,103.3064,103.643,103.2965,103.5935,15017.0
2024-12-16 10:30:00,104.63,104.81,104.59,104.81,20983.0,103.5935,103.7717,103.5539,103.7717,20983.0
2024-12-16 10:35:00,104.81,104.92,104.73,104.75,30000.0,103.7717,103.8806,103.6925,103.7123,30000.0
2024-12-16 10:40:00,104.78,104.93,104.7,104.78,12161.0,103.742,103.8905,103.6628,103.742,12161.0
2024-12-16 10:45:00,104.73,104.85,104.61,104.85,14567.0,103.6925,103.8113,103.5737,103.8113,14567.0
2024-12-16 10:50:00,104.87,105.03,104.8,104.9,17823.0,103.8311,103.9895,103.7618,103.8608,17823.0
2024-12-16 10:55:00,104.91,104.94,104.7,104.7,12879.0,103.8707,103.9004,103.6628,103.6628,12879.0
2024-12-16 11:00:00,104.72,104.72,104.45,104.48,35428.0,103.6826,103.6826,103.4153,103.445,35428.0
2024-12-16 11:05:00,104.49,104.5,104.4,104.48,28583.0,103.4549,103.4648,103.3658,103.445,28583.0
2024-12-16 11:10:00,104.5,104.57,104.43,104.52,21089.0,103.4648,103.5341,103.3955,103.4846,21089.0
2024-12-16 11:15:00,104.53,104.53,104.22,104.25,16696.0,103.4945,103.4945,103.1875,103.2172,16696.0
2024-12-16 11:20:00,104.36,104.45,104.31,104.39,22096.0,103.3262,103.4153,103.2766,103.3559,22096.0
2024-12-16 11:25:00,104.36,104.38,104.17,104.26,18061.0,103.3262,103.346,103.138,103.2271,18061.0
2024-12-16 11:30:00,104.26,104.35,104.17,104.34,24388.0,103.2271,103.3163,103.138,103.3064,24388.0
2024-12-16 11:35:00,104.33,104.43,104.31,104.38,12025.0,103.2965,103.3955,103.2766,103.346,12025.0
2024-12-16 11:40:00,104.3,104.46,104.3,104.39,24716.0,103.2667,103.4252,103.2667,103.3559,24716.0
2024-12-16 11:45:00,104.43,104.44,104.23,104.37,25577.0,103.3955,103.4054,103.1974,103.3361,25577.0
2024-12-16 11:50:00,104.46,104.47,104.35,104.47,19720.0,103.4252,103.4351,103.3163,103.4351,19720.0
2024-12-16 11:55:00,104.48,104.51,104.3,104.35,13102.0,103.445,103.4747,103.2667,103.3163,13102.0
2024-12-16 12:00:00,104.32,104.35,104.05,104.11,15390.0,103.2865,103.3163,103.0192,103.0786,15390.0
2024-12-16 12:05:00,104.09,104.17,104.0,104.11,11812.0,103.0588,103.138,102.9697,103.0786,11812.0
2024-12-16 12:10:00,104.18,104.36,104.18,104.35,28491.0,103.1479,103.3262,103.1479,103.3163,28491.0
2024-12-16 12:15:00,104.36,104.36,104.11,104.11,3303.0,103.3262,103.3262,103.0786,103.0786,3303.0
2024-12-16 12:20:00,104.13,104.23,104.07,104.07,9057.0,103.0984,103.1974,103.039,103.039,9057.0
2024-12-16 12:25:00,104.1,104.18,104.05,104.11,11178.0,103.0687,103.1479,103.0192,103.0786,11178.0
2024-12-16 12:30:00,104.11,104.18,104.1,104.1,14643.0,103.0786,103.1479,103.0687,103.0687,14643.0
2024-12-16 12:35:00,104.07,104.19,104.01,104.17,21308.0,103.039,103.1578,102.9796,103.138,21308.0
2024-12-16 12:40:00,104.18,104.32,104.18,104.28,7454.0,103.1479,103.2865,103.1479,103.2469,7454.0
2024-12-16 12:45:00,104.25,104.25,104.07,104.07,8280.0,103.2172,103.2172,103.039,103.039,8280.0
2024-12-16 12:50:00,104.05,104.14,103.92,104.06,15585.0,103.0192,103.1083,102.8905,103.0291,15585.0
2024-12-16 12:55:00,104.06,104.06,103.94,104.02,2829.0,103.0291,103.0291,102.9103,102.9895,2829.0
2024-12-16 13:00:00,104.02,104.17,103.98,104.17,13697.0,102.9895,103.138,102.9499,103.138,13697.0
2024-12-16 13:05:00,104.14,104.14,103.98,104.11,4833.0,103.1083,103.1083,102.9499,103.0786,4833.0
2024-12-16 13:10:00,104.13,104.13,103.95,103.97,6996.0,103.0984,103.0984,102.9202,102.94,6996.0
2024-12-16 13:15:00,103.99,104.04,103.98,104.03,4341.0,102.9598,103.0093,102.9499,102.9994,4341.0
2024-12-16 13:20:00,104.06,104.2,104.04,104.2,4674.0,103.0291,103.1677,103.0093,103.1677,4674.0
2024-12-16 13:25:00,104.22,104.27,104.17,104.27,8174.0,103.1875,103.237,103.138,103.237,8174.0
2024-12-16 13:30:00,104.27,104.36,104.22,104.26,20061.0,103.237,103.3262,103.1875,103.2271,20061.0
2024-12-16 13:35:00,104.2,104.21,104.1,104.1,6618.0,103.1677,103.1776,103.0687,103.0687,6618.0
2024-12-16 13:40:00,104.09,104.16,104.07,104.13,10958.0,103.0588,103.1281,103.039,103.0984,10958.0
2024-12-16 13:45:00,104.15,104.23,104.15,104.18,6181.0,103.1182,103.1974,103.1182,103.1479,6181.0
2024-12-16 13:50:00,104.28,104.33,104.21,104.33,10354.0,103.2469,103.2965,103.1776,103.2965,10354.0
2024-12-16 13:55:00,104.35,104.37,104.29,104.31,4794.0,103.3163,103.3361,103.2568,103.2766,4794.0
2024-12-16 14:00:00,104.28,104.29,104.13,104.13,23977.0,103.2469,103.2568,103.0984,103.0984,23977.0
2024-12-16 14:05:00,104.14,104.2,104.09,104.18,11200.0,103.1083,103.1677,103.0588,103.1479,11200.0
2024-12-16 14:10:00,104.23,104.28,104.23,104.28,4507.0,103.1974,103.2469,103.1974,103.2469,4507.0
2024-12-16 14:15:00,104.3,104.3,104.2,104.23,5740.0,103.2667,103.2667,103.1677,103.1974,5740.0
2024-12-16 14:20:00,104.2,104.28,104.2,104.26,5785.0,103.1677,103.2469,103.1677,103.2271,5785.0
2024-12-16 14:25:00,104.23,104.31,104.19,104.23,30740.0,103.1974,103.2766,103.1578,103.1974,30740.0
2024-12-16 14:30:00,104.21,104.22,104.06,104.1,11106.0,103.1776,103.1875,103.0291,103.0687,11106.0
2024-12-16 14:35:00,104.08,104.1,104.04,104.09,7400.0,103.0489,103.0687,103.0093,103.0588,7400.0
2024-12-16 14:40:00,104.07,104.16,104.07,104.15,4398.0,103.039,103.1281,103.039,103.1182,4398.0
2024-12-16 14:45:00,104.17,104.21,104.1,104.2,3693.0,103.138,103.1776,103.0687,103.1677,3693.0
2024-12-16 14:50:00,104.17,104.32,104.16,104.31,8735.0,103.138,103.2865,103.1281,103.2766,8735.0
2024-12-16 14:55:00,104.34,104.44,104.34,104.38,15700.0,103.3064,103.4054,103.3064,103.346,15700.0
2024-12-16 15:00:00,104.36,104.36,104.22,104.29,10695.0,103.3262,103.3262,103.1875,103.2568,10695.0
2024-12-16 15:05:00,104.28,104.29,104.22,104.26,10822.0,103.2469,103.2568,103.1875,103.2271,10822.0
2024-12-16 15:10:00,104.3,104.37,104.28,104.37,6224.0,103.2667,103.3361,103.2469,103.3361,6224.0
2024-12-16 15:15:00,104.32,104.33,104.22,104.22,13435.0,103.2865,103.2965,103.1875,103.1875,13435.0
2024-12-16 15:20:00,104.24,104.3,104.11,104.25,3225.0,103.2073,103.2667,103.0786,103.2172,3225.0
2024-12-16 15:25:00,104.24,104.35,104.21,104.29,10722.0,103.2073,103.3163,103.1776,103.2568,10722.0
2024-12-16 15:30:00,104.26,104.29,104.18,104.24,15685.0,103.2271,103.2568,103.1479,103.2073,15685.0
2024-12-16 15:35:00,104.24,104.25,104.04,104.05,20098.0,103.2073,103.2172,103.0093,103.0192,20098.0
2024-12-16 15:40:00,104.05,104.07,103.92,103.92,38079.0,103.0192,103.039,102.8905,102.8905,38079.0
2024-12-16 15:45:00,103.91,103.91,103.71,103.84,14974.0,102.8806,102.8806,102.6826,102.8113,14974.0
2024-12-16 15:50:00,103.83,103.85,103.39,103.57,46718.0,102.8014,102.8212,102.3658,102.544,46718.0
2024-12-16 15:55:00,103.58,103.75,103.5,103.62,96209.0,102.5539,102.7222,102.4747,102.5935,96209.0
2024-12-17 09:30:00,102.05,102.41,101.87,102.35,180041.0,101.039,101.3955,100.8608,101.3361,180041.0
2024-12-17 09:35:00,102.36,102.52,102.06,102.07,158216.0,101.346,101.5044,101.0489,101.0588,158216.0
2024-12-17 09:40:00,102.09,102.09,101.55,101.65,113606.0,101.0786,101.0786,100.544,100.643,113606.0
2024-12-17 09:45:00,101.65,101.88,101.59,101.79,64530.0,100.643,100.8707,100.5836,100.7816,64530.0
2024-12-17 09:50:00,101.78,102.11,101.66,102.1,39227.0,100.7717,101.0984,100.6529,101.0885,39227.0
2024-12-17 09:55:00,102.11,102.31,101.97,102.27,56832.0,101.0984,101.2965,100.9598,101.2569,56832.0
2024-12-17 10:00:00,102.23,102.23,101.92,102.06,46562.0,101.2173,101.2173,100.9103,101.0489,46562.0
2024-12-17 10:05:00,102.0,102.05,101.54,101.54,31593.0,100.9895,101.039,100.5341,100.5341,31593.0
2024-12-17 10:10:00,101.52,101.73,101.39,101.64,26892.0,100.5143,100.7222,100.3856,100.6331,26892.0
2024-12-17 10:15:00,101.67,102.13,101.67,102.07,22670.0,100.6628,101.1182,100.6628,101.0588,22670.0
2024-12-17 10:20:00,102.03,102.1,101.94,102.05,16262.0,101.0192,101.0885,100.9301,101.039,16262.0
2024-12-17 10:25:00,101.97,101.99,101.75,101.77,8780.0,100.9598,100.9796,100.742,100.7618,8780.0
2024-12-17 10:30:00,101.73,101.78,101.62,101.74,39116.0,100.7222,100.7717,100.6133,100.7321,39116.0
2024-12-17 10:35:00,101.74,101.81,101.63,101.72,24794.0,100.7321,100.8014,100.6232,100.7123,24794.0
2024-12-17 10:40:00,101.78,101.79,101.63,101.64,15079.0,100.7717,100.7816,100.6232,100.6331,15079.0
2024-12-17 10:45:00,101.71,101.91,101.63,101.64,19710.0,100.7024,100.9004,100.6232,100.6331,19710.0
2024-12-17 10:50:00,101.6,101.62,101.47,101.51,16195.0,100.5935,100.6133,100.4648,100.5044,16195.0
2024-12-17 10:55:00,101.55,101.71,101.45,101.68,23113.0,100.544,100.7024,100.445,100.6727,23113.0
2024-12-17 11:00:00,101.7,101.88,101.7,101.76,22816.0,100.6925,100.8707,100.6925,100.7519,22816.0
2024-12-17 11:05:00,101.81,102.1,101.81,102.06,60325.0,100.8014,101.0885,100.8014,101.0489,60325.0
2024-12-17 11:10:00,102.08,102.18,102.04,102.09,19163.0,101.0687,101.1677,101.0291,101.0786,19163.0
2024-12-17 11:15:00,102.05,102.11,101.88,101.96,26610.0,101.039,101.0984,100.8707,100.9499,26610.0
2024-12-17 11:20:00,101.98,101.98,101.59,101.63,26955.0,100.9697,100.9697,100.5836,100.6232,26955.0
2024-12-17 11:25:00,101.62,101.67,101.58,101.67,8964.0,100.6133,100.6628,100.5737,100.6628,8964.0
2024-12-17 11:30:00,101.66,101.85,101.63,101.85,15697.0,100.6529,100.841,100.6232,100.841,15697.0
2024-12-17 11:35:00,101.81,101.81,101.68,101.7,14828.0,100.8014,100.8014,100.6727,100.6925,14828.0
2024-12-17 11:40:00,101.83,101.83,101.66,101.78,22678.0,100.8212,100.8212,100.6529,100.7717,22678.0
2024-12-17 11:45:00,101.79,101.97,101.76,101.97,5886.0,100.7816,100.9598,100.7519,100.9598,5886.0
2024-12-17 11:50:00,101.98,102.16,101.94,102.07,18478.0,100.9697,101.1479,100.9301,101.0588,18478.0
2024-12-17 11:55:00,102.11,102.17,101.95,102.17,21161.0,101.0984,101.1578,100.94,101.1578,21161.0
2024-12-17 12:00:00,102.16,102.23,102.12,102.12,42417.0,101.1479,101.2173,101.1083,101.1083,42417.0
2024-12-17 12:05:00,102.11,102.2,101.92,101.94,26743.0,101.0984,101.1876,100.9103,100.9301,26743.0
2024-12-17 12:10:00,101.95,102.02,101.72,101.77,11922.0,100.94,101.0093,100.7123,100.7618,11922.0
2024-12-17 12:15:00,101.81,101.92,101.73,101.76,3950.0,100.8014,100.9103,100.7222,100.7519,3950.0
2024-12-17 12:20:00,101.85,101.97,101.79,101.8,4342.0,100.841,100.9598,100.7816,100.7915,4342.0
2024-12-17 12:25:00,101.83,101.83,101.64,101.69,8635.0,100.8212,100.8212,100.6331,100.6826,8635.0
2024-12-17 12:30:00,101.74,101.76,101.67,101.75,15941.0,100.7321,100.7519,100.6628,100.742,15941.0
2024-12-17 12:35:00,101.71,101.85,101.71,101.8,8377.0,100.7024,100.841,100.7024,100.7915,8377.0
2024-12-17 12:40:00,101.85,101.91,101.84,101.91,6828.0,100.841,100.9004,100.8311,100.9004,6828.0
2024-12-17 12:45:00,101.88,101.88,101.69,101.71,16979.0,100.8707,100.8707,100.6826,100.7024,16979.0
2024-12-17 12:50:00,101.73,101.79,101.7,101.78,3903.0,100.7222,100.7816,100.6925,100.7717,3903.0
2024-12-17 12:55:00,101.8,101.81,101.71,101.73,16230.0,100.7915,100.8014,100.7024,100.7222,16230.0
2024-12-17 13:00:00,101.73,101.74,101.59,101.63,19022.0,100.7222,100.7321,100.5836,100.6232,19022.0
2024-12-17 13:05:00,101.58,101.59,101.33,101.38,31695.0,100.5737,100.5836,100.3262,100.3757,31695.0
2024-12-17 13:10:00,101.35,101.49,101.35,101.41,15062.0,100.346,100.4846,100.346,100.4054,15062.0
2024-12-17 13:15:00,101.4,101.48,101.21,101.25,31997.0,100.3955,100.4747,100.2074,100.247,31997.0
2024-12-17 13:20:00,101.26,101.37,101.21,101.25,8133.0,100.2569,100.3658,100.2074,100.247,8133.0
2024-12-17 13:25:00,101.31,101.33,101.21,101.24,3886.0,100.3064,100.3262,100.2074,100.2371,3886.0
2024-12-17 13:30:00,101.25,101.3,101.15,101.29,14746.0,100.247,100.2965,100.148,100.2866,14746.0
2024-12-17 13:35:00,101.29,101.37,101.25,101.28,12452.0,100.2866,100.3658,100.247,100.2767,12452.0
2024-12-17 13:40:00,101.27,101.37,101.25,101.37,4568.0,100.2668,100.3658,100.247,100.3658,4568.0
2024-12-17 13:45:00,101.39,101.55,101.39,101.43,21159.0,100.3856,100.544,100.3856,100.4252,21159.0
2024-12-17 13:50:00,101.46,101.55,101.46,101.54,13645.0,100.4549,100.544,100.4549,100.5341,13645.0
2024-12-17 13:55:00,101.52,101.61,101.49,101.57,21188.0,100.5143,100.6034,100.4846,100.5638,21188.0
2024-12-17 14:00:00,101.57,101.64,101.49,101.5,7308.0,100.5638,100.6331,100.4846,100.4945,7308.0
2024-12-17 14:05:00,101.53,101.62,101.38,101.4,20939.0,100.5242,100.6133,100.3757,100.3955,20939.0
2024-12-17 14:10:00,101.37,101.39,101.21,101.28,10492.0,100.3658,100.3856,100.2074,100.2767,10492.0
2024-12-17 14:15:00,101.26,101.31,101.2,101.26,5379.0,100.2569,100.3064,100.1975,100.2569,5379.0
2024-12-17 14:20:00,101.26,101.26,101.09,101.15,11765.0,100.2569,100.2569,100.0885,100.148,11765.0
2024-12-17 14:25:00,101.17,101.18,101.09,101.11,16606.0,100.1678,100.1777,100.0885,100.1083,16606.0
2024-12-17 14:30:00,101.1,101.11,100.97,101.03,30825.0,100.0984,100.1083,99.9697,100.0291,30825.0
2024-12-17 14:35:00,101.04,101.12,100.99,101.09,14263.0,100.039,100.1183,99.9895,100.0885,14263.0
2024-12-17 14:40:00,101.09,101.1,100.92,101.09,23556.0,100.0885,100.0984,99.9202,100.0885,23556.0
2024-12-17 14:45:00,101.13,101.18,100.98,100.99,6300.0,100.1282,100.1777,99.9796,99.9895,6300.0
2024-12-17 14:50:00,100.97,101.0,100.91,100.98,15218.0,99.9697,99.9994,99.9103,99.9796,15218.0
2024-12-17 14:55:00,100.98,101.07,100.93,101.03,10818.0,99.9796,100.0687,99.9301,100.0291,10818.0
2024-12-17 15:00:00,101.02,101.02,100.92,100.97,11095.0,100.0192,100.0192,99.9202,99.9697,11095.0
2024-12-17 15:05:00,100.93,101.03,100.93,100.96,6042.0,99.9301,100.0291,99.9301,99.9598,6042.0
2024-12-17 15:10:00,101.04,101.06,100.9,100.94,9858.0,100.039,100.0588,99.9004,99.94,9858.0
2024-12-17 15:15:00,100.95,101.02,100.93,100.97,15181.0,99.9499,100.0192,99.9301,99.9697,15181.0
2024-12-17 15:20:00,100.96,101.02,100.82,101.0,29364.0,99.9598,100.0192,99.8212,99.9994,29364.0
2024-12-17 15:25:00,100.98,101.06,100.96,101.03,7875.0,99.9796,100.0588,99.9598,100.0291,7875.0
2024-12-17 15:30:00,101.13,101.21,100.97,101.18,13217.0,100.1282,100.2074,99.9697,100.1777,13217.0
2024-12-17 15:35:00,101.17,101.28,101.15,101.28,23936.0,100.1678,100.2767,100.148,100.2767,23936.0
2024-12-17 15:40:00,101.28,101.48,101.28,101.48,41148.0,100.2767,100.4747,100.2767,100.4747,41148.0
2024-12-17 15:45:00,101.56,101.6,101.38,101.4,18713.0,100.5539,100.5935,100.3757,100.3955,18713.0
2024-12-17 15:50:00,101.39,101.92,101.39,101.88,30731.0,100.3856,100.9103,100.3856,100.8707,30731.0
2024-12-17 15:55:00,101.83,101.87,101.5,101.6,46250.0,100.8212,100.8608,100.4945,100.5935,46250.0
2024-12-18 09:30:00,101.88,102.31,101.63,102.19,196531.0,100.8707,101.2965,100.6232,101.1777,196531.0
2024-12-18 09:35:00,102.18,102.37,102.04,102.04,112971.0,101.1677,101.3559,101.0291,101.0291,112971.0
2024-12-18 09:40:00,102.07,102.2,101.89,101.89,77622.0,101.0588,101.1876,100.8806,100.8806,77622.0
2024-12-18 09:45:00,101.92,102.33,101.92,102.21,78426.0,100.9103,101.3163,100.9103,101.1975,78426.0
2024-12-18 09:50:00,102.14,102.51,102.14,102.42,26477.0,101.1281,101.4945,101.1281,101.4054,26477.0
2024-12-18 09:55:00,102.43,102.63,102.32,102.63,69776.0,101.4153,101.6133,101.3064,101.6133,69776.0
2024-12-18 10:00:00,102.61,102.74,102.52,102.55,88009.0,101.5935,101.7222,101.5044,101.5341,88009.0
2024-12-18 10:05:00,102.53,102.67,102.5,102.59,22288.0,101.5143,101.6529,101.4846,101.5737,22288.0
2024-12-18 10:10:00,102.56,102.6,102.42,102.5,33040.0,101.544,101.5836,101.4054,101.4846,33040.0
2024-12-18 10:15:00,102.53,102.65,102.44,102.65,24349.0,101.5143,101.6331,101.4252,101.6331,24349.0
2024-12-18 10:20:00,102.7,102.79,102.61,102.78,26887.0,101.6826,101.7717,101.5935,101.7618,26887.0
2024-12-18 10:25:00,102.77,102.79,102.62,102.72,16959.0,101.7519,101.7717,101.6034,101.7024,16959.0
2024-12-18 10:30:00,102.71,103.07,102.65,103.01,36428.0,101.6925,102.0489,101.6331,101.9895,36428.0
2024-12-18 10:35:00,103.02,103.29,102.98,103.2,67685.0,101.9994,102.2668,101.9598,102.1776,67685.0
2024-12-18 10:40:00,103.16,103.3,103.13,103.28,41355.0,102.138,102.2767,102.1083,102.2569,41355.0
2024-12-18 10:45:00,103.24,103.29,103.12,103.28,29428.0,102.2172,102.2668,102.0984,102.2569,29428.0
2024-12-18 10:50:00,103.28,103.34,103.16,103.17,24161.0,102.2569,102.3163,102.138,102.1479,24161.0
2024-12-18 10:55:00,103.17,103.19,103.03,103.05,37724.0,102.1479,102.1677,102.0093,102.0291,37724.0
2024-12-18 11:00:00,103.09,103.24,102.99,102.99,50438.0,102.0687,102.2172,101.9697,101.9697,50438.0
2024-12-18 11:05:00,103.01,103.01,102.85,102.92,35982.0,101.9895,101.9895,101.8311,101.9004,35982.0
2024-12-18 11:10:00,102.92,102.93,102.63,102.63,27284.0,101.9004,101.9103,101.6133,101.6133,27284.0
2024-12-18 11:15:00,102.6,102.63,102.44,102.49,23808.0,101.5836,101.6133,101.4252,101.4747,23808.0
2024-12-18 11:20:00,102.51,102.56,102.38,102.51,18400.0,101.4945,101.544,101.3658,101.4945,18400.0
2024-12-18 11:25:00,102.48,102.68,102.48,102.66,21628.0,101.4648,101.6628,101.4648,101.643,21628.0
2024-12-18 11:30:00,102.57,102.69,102.5,102.54,13648.0,101.5539,101.6727,101.4846,101.5242,13648.0
2024-12-18 11:35:00,102.53,102.85,102.53,102.75,7485.0,101.5143,101.8311,101.5143,101.7321,7485.0
2024-12-18 11:40:00,102.73,102.74,102.6,102.6,4898.0,101.7123,101.7222,101.5836,101.5836,4898.0
2024-12-18 11:45:00,102.61,102.77,102.61,102.7,5715.0,101.5935,101.7519,101.5935,101.6826,5715.0
2024-12-18 11:50:00,102.73,102.88,102.7,102.79,5448.0,101.7123,101.8608,101.6826,101.7717,5448.0
2024-12-18 11:55:00,102.82,102.86,102.72,102.78,8665.0,101.8014,101.841,101.7024,101.7618,8665.0
2024-12-18 12:00:00,102.75,102.78,102.7,102.78,9448.0,101.7321,101.7618,101.6826,101.7618,9448.0
2024-12-18 12:05:00,102.72,102.72,102.53,102.55,14544.0,101.7024,101.7024,101.5143,101.5341,14544.0
2024-12-18 12:10:00,102.64,102.8,102.63,102.74,11979.0,101.6232,101.7816,101.6133,101.7222,11979.0
2024-12-18 12:15:00,102.73,103.15,102.73,103.14,12177.0,101.7123,102.1281,101.7123,102.1182,12177.0
2024-12-18 12:20:00,103.13,103.3,103.13,103.16,16812.0,102.1083,102.2767,102.1083,102.138,16812.0
2024-12-18 12:25:00,103.18,103.19,102.95,102.97,15718.0,102.1578,102.1677,101.9301,101.9499,15718.0
2024-12-18 12:30:00,102.92,102.99,102.83,102.99,23857.0,101.9004,101.9697,101.8113,101.9697,23857.0
2024-12-18 12:35:00,102.99,103.19,102.99,103.05,14292.0,101.9697,102.1677,101.9697,102.0291,14292.0
2024-12-18 12:40:00,103.01,103.05,102.93,102.94,3214.0,101.9895,102.0291,101.9103,101.9202,3214.0
2024-12-18 12:45:00,102.9,102.96,102.83,102.89,2740.0,101.8806,101.94,101.8113,101.8707,2740.0
2024-12-18 12:50:00,102.92,102.92,102.73,102.82,3302.0,101.9004,101.9004,101.7123,101.8014,3302.0
2024-12-18 12:55:00,102.84,102.88,102.78,102.8,6089.0,101.8212,101.8608,101.7618,101.7816,6089.0
2024-12-18 13:00:00,102.8,102.82,102.56,102.56,10350.0,101.7816,101.8014,101.544,101.544,10350.0
2024-12-18 13:05:00,102.55,102.6,102.4,102.55,12374.0,101.5341,101.5836,101.3856,101.5341,12374.0
2024-12-18 13:10:00,102.56,102.64,102.34,102.44,18577.0,101.544,101.6232,101.3262,101.4252,18577.0
2024-12-18 13:15:00,102.53,102.58,102.47,102.53,8192.0,101.5143,101.5638,101.4549,101.5143,8192.0
2024-12-18 13:20:00,102.5,102.56,102.47,102.49,7555.0,101.4846,101.544,101.4549,101.4747,7555.0
2024-12-18 13:25:00,102.42,102.49,102.36,102.37,4550.0,101.4054,101.4747,101.346,101.3559,4550.0
2024-12-18 13:30:00,102.31,102.74,102.31,102.74,3835.0,101.2965,101.7222,101.2965,101.7222,3835.0
2024-12-18 13:35:00,102.72,102.73,102.63,102.63,3750.0,101.7024,101.7123,101.6133,101.6133,3750.0
2024-12-18 13:40:00,102.63,102.73,102.62,102.72,12511.0,101.6133,101.7123,101.6034,101.7024,12511.0
2024-12-18 13:45:00,102.72,102.89,102.7,102.78,8141.0,101.7024,101.8707,101.6826,101.7618,8141.0
2024-12-18 13:50:00,102.74,102.84,102.74,102.78,4131.0,101.7222,101.8212,101.7222,101.7618,4131.0
2024-12-18 13:55:00,102.75,102.8,102.66,102.7,7879.0,101.7321,101.7816,101.643,101.6826,7879.0
2024-12-18 14:00:00,102.72,102.74,101.92,101.94,177427.0,101.7024,101.7222,100.9103,100.9301,177427.0
2024-12-18 14:05:00,101.93,101.97,100.61,100.64,197156.0,100.9202,100.9598,99.6133,99.643,197156.0
2024-12-18 14:10:00,100.72,100.73,100.24,100.26,132418.0,99.7222,99.7321,99.247,99.2668,132418.0
2024-12-18 14:15:00,100.34,100.43,99.8,99.99,70598.0,99.346,99.4351,98.8113,98.9994,70598.0
2024-12-18 14:20:00,100.05,100.5,100.05,100.42,43143.0,99.0589,99.5044,99.0589,99.4252,43143.0
2024-12-18 14:25:00,100.41,100.56,99.67,99.73,56219.0,99.4153,99.5638,98.6826,98.742,56219.0
2024-12-18 14:30:00,99.74,100.37,99.44,100.2,112174.0,98.7519,99.3757,98.4549,99.2074,112174.0
2024-12-18 14:35:00,100.26,100.3,99.77,99.9,60253.0,99.2668,99.3064,98.7816,98.9103,60253.0
2024-12-18 14:40:00,99.77,100.11,99.6,99.77,57261.0,98.7816,99.1183,98.6133,98.7816,57261.0
2024-12-18 14:45:00,99.74,99.75,98.73,99.08,103305.0,98.7519,98.7618,97.7519,98.0985,103305.0
2024-12-18 14:50:00,99.12,99.19,98.51,98.69,65624.0,98.1381,98.2074,97.5341,97.7123,65624.0
2024-12-18 14:55:00,98.64,98.64,97.9,98.1,79265.0,97.6628,97.6628,96.9301,97.1282,79265.0
2024-12-18 15:00:00,98.16,98.44,97.92,97.98,62526.0,97.1876,97.4648,96.95,97.0094,62526.0
2024-12-18 15:05:00,97.98,98.48,97.88,98.03,66781.0,97.0094,97.5044,96.9103,97.0589,66781.0
2024-12-18 15:10:00,98.08,98.08,97.64,97.79,50726.0,97.1084,97.1084,96.6727,96.8212,50726.0
2024-12-18 15:15:00,97.7,97.8,97.23,97.39,38510.0,96.7321,96.8311,96.2668,96.4252,38510.0
2024-12-18 15:20:00,97.46,98.2,97.35,97.79,78135.0,96.4945,97.2272,96.3856,96.8212,78135.0
2024-12-18 15:25:00,97.79,97.8,97.03,97.14,47532.0,96.8212,96.8311,96.0688,96.1777,47532.0
2024-12-18 15:30:00,97.18,97.3,96.73,96.93,50002.0,96.2173,96.3361,95.7717,95.9698,50002.0
2024-12-18 15:35:00,96.95,96.95,95.53,95.58,71008.0,95.9896,95.9896,94.5836,94.6331,71008.0
2024-12-18 15:40:00,95.5,95.52,93.87,93.9,150539.0,94.5539,94.5737,92.9401,92.9698,150539.0
2024-12-18 15:45:00,93.89,95.2,93.55,94.77,128175.0,92.9599,94.2569,92.6232,93.8312,128175.0
2024-12-18 15:50:00,95.03,95.33,94.73,95.15,104534.0,94.0886,94.3856,93.7916,94.2074,104534.0
2024-12-18 15:55:00,95.04,95.04,93.46,93.67,207127.0,94.0985,94.0985,92.5341,92.7421,207127.0
2024-12-19 09:30:00,95.76,96.73,95.68,96.67,318276.0,94.8113,95.7717,94.7321,95.7123,318276.0
2024-12-19 09:35:00,96.71,96.75,96.0,96.28,203857.0,95.7519,95.7915,95.049,95.3262,203857.0
2024-12-19 09:40:00,96.42,96.56,96.03,96.04,141240.0,95.4648,95.6034,95.0787,95.0886,141240.0
2024-12-19 09:45:00,96.07,96.21,95.62,95.64,156454.0,95.1183,95.2569,94.6727,94.6925,156454.0
2024-12-19 09:50:00,95.65,95.67,95.25,95.25,94035.0,94.7024,94.7222,94.3064,94.3064,94035.0
2024-12-19 09:55:00,95.28,95.65,95.24,95.58,91223.0,94.3361,94.7024,94.2965,94.6331,91223.0
2024-12-19 10:00:00,95.64,95.7,94.97,95.05,125210.0,94.6925,94.7519,94.0292,94.1084,125210.0
2024-12-19 10:05:00,95.01,95.13,94.75,94.93,105585.0,94.0688,94.1876,93.8114,93.9896,105585.0
2024-12-19 10:10:00,94.91,95.23,94.82,95.12,59585.0,93.9698,94.2866,93.8807,94.1777,59585.0
2024-12-19 10:15:00,95.11,95.2,94.89,95.05,37953.0,94.1678,94.2569,93.95,94.1084,37953.0
2024-12-19 10:20:00,94.98,95.15,94.49,94.7,81170.0,94.0391,94.2074,93.5539,93.7619,81170.0
2024-12-19 10:25:00,94.72,95.0,94.6,94.66,89402.0,93.7817,94.0589,93.6628,93.7222,89402.0
2024-12-19 10:30:00,94.66,94.83,94.39,94.45,71140.0,93.7222,93.8906,93.4549,93.5143,71140.0
2024-12-19 10:35:00,94.45,95.02,94.31,94.69,56957.0,93.5143,94.0787,93.3757,93.7519,56957.0
2024-12-19 10:40:00,94.62,95.19,94.52,95.09,99656.0,93.6826,94.247,93.5836,94.148,99656.0
2024-12-19 10:45:00,95.07,95.15,94.66,95.14,45862.0,94.1282,94.2074,93.7222,94.1975,45862.0
2024-12-19 10:50:00,95.15,95.34,94.87,95.0,36912.0,94.2074,94.3955,93.9302,94.0589,36912.0
2024-12-19 10:55:00,94.99,95.13,94.67,95.07,31320.0,94.049,94.1876,93.7321,94.1282,31320.0
2024-12-19 11:00:00,95.04,95.07,94.34,94.38,21868.0,94.0985,94.1282,93.4054,93.445,21868.0
2024-12-19 11:05:00,94.36,94.57,94.34,94.48,26469.0,93.4252,93.6331,93.4054,93.544,26469.0
2024-12-19 11:10:00,94.54,94.62,94.4,94.43,13522.0,93.6034,93.6826,93.4648,93.4945,13522.0
2024-12-19 11:15:00,94.54,94.97,94.54,94.95,29133.0,93.6034,94.0292,93.6034,94.0094,29133.0
2024-12-19 11:20:00,94.85,95.61,94.82,95.52,31395.0,93.9104,94.6628,93.8807,94.5737,31395.0
2024-12-19 11:25:00,95.52,95.61,95.45,95.52,32588.0,94.5737,94.6628,94.5044,94.5737,32588.0
2024-12-19 11:30:00,95.5,95.73,95.33,95.41,22687.0,94.5539,94.7816,94.3856,94.4648,22687.0
2024-12-19 11:35:00,95.31,95.76,95.13,95.6,23202.0,94.3658,94.8113,94.1876,94.6529,23202.0
2024-12-19 11:40:00,95.55,95.63,95.29,95.46,24978.0,94.6034,94.6826,94.346,94.5143,24978.0
2024-12-19 11:45:00,95.39,95.51,95.26,95.38,15255.0,94.445,94.5638,94.3163,94.4351,15255.0
2024-12-19 11:50:00,95.37,95.37,94.96,94.97,23973.0,94.4252,94.4252,94.0193,94.0292,23973.0
2024-12-19 11:55:00,95.02,95.26,94.93,94.95,20658.0,94.0787,94.3163,93.9896,94.0094,20658.0
2024-12-19 12:00:00,94.99,95.26,94.97,95.15,17219.0,94.049,94.3163,94.0292,94.2074,17219.0
2024-12-19 12:05:00,95.22,95.22,94.91,95.07,11872.0,94.2767,94.2767,93.9698,94.1282,11872.0
2024-12-19 12:10:00,95.05,95.08,94.89,95.02,13908.0,94.1084,94.1381,93.95,94.0787,13908.0
2024-12-19 12:15:00,94.99,95.11,94.98,95.03,8033.0,94.049,94.1678,94.0391,94.0886,8033.0
2024-12-19 12:20:00,95.06,95.09,94.6,94.66,26889.0,94.1183,94.148,93.6628,93.7222,26889.0
2024-12-19 12:25:00,94.68,94.76,94.54,94.59,35980.0,93.742,93.8213,93.6034,93.6529,35980.0
2024-12-19 12:30:00,94.67,94.7,94.31,94.53,44357.0,93.7321,93.7619,93.3757,93.5935,44357.0
2024-12-19 12:35:00,94.59,94.87,94.5,94.87,7690.0,93.6529,93.9302,93.5638,93.9302,7690.0
2024-12-19 12:40:00,94.88,94.98,94.63,94.66,22630.0,93.9401,94.0391,93.6925,93.7222,22630.0
2024-12-19 12:45:00,94.65,94.84,94.61,94.61,10805.0,93.7123,93.9005,93.6727,93.6727,10805.0
2024-12-19 12:50:00,94.57,94.68,94.44,94.66,19834.0,93.6331,93.742,93.5044,93.7222,19834.0
2024-12-19 12:55:00,94.66,95.02,94.63,94.92,21151.0,93.7222,94.0787,93.6925,93.9797,21151.0
2024-12-19 13:00:00,94.91,94.91,94.24,94.24,24651.0,93.9698,93.9698,93.3064,93.3064,24651.0
2024-12-19 13:05:00,94.34,94.92,94.33,94.92,12676.0,93.4054,93.9797,93.3955,93.9797,12676.0
2024-12-19 13:10:00,94.93,95.08,94.88,95.03,16352.0,93.9896,94.1381,93.9401,94.0886,16352.0
2024-12-19 13:15:00,94.95,95.04,94.88,94.98,9364.0,94.0094,94.0985,93.9401,94.0391,9364.0
2024-12-19 13:20:00,94.97,95.06,94.79,95.04,11870.0,94.0292,94.1183,93.851,94.0985,11870.0
2024-12-19 13:25:00,95.13,95.44,95.11,95.4,26013.0,94.1876,94.4945,94.1678,94.4549,26013.0
2024-12-19 13:30:00,95.38,95.53,95.23,95.4,18943.0,94.4351,94.5836,94.2866,94.4549,18943.0
2024-12-19 13:35:00,95.39,95.57,95.39,95.45,33069.0,94.445,94.6232,94.445,94.5044,33069.0
2024-12-19 13:40:00,95.47,95.74,95.46,95.59,43199.0,94.5242,94.7915,94.5143,94.643,43199.0
2024-12-19 13:45:00,95.55,95.72,95.45,95.68,15556.0,94.6034,94.7717,94.5044,94.7321,15556.0
2024-12-19 13:50:00,95.6,95.76,95.5,95.51,22463.0,94.6529,94.8113,94.5539,94.5638,22463.0
2024-12-19 13:55:00,95.55,96.07,95.54,96.04,31437.0,94.6034,95.1183,94.5935,95.0886,31437.0
2024-12-19 14:00:00,96.03,96.07,95.67,95.8,26662.0,95.0787,95.1183,94.7222,94.851,26662.0
2024-12-19 14:05:00,95.79,95.79,95.42,95.49,21967.0,94.8411,94.8411,94.4747,94.544,21967.0
2024-12-19 14:10:00,95.41,95.42,95.24,95.27,21832.0,94.4648,94.4747,94.2965,94.3262,21832.0
2024-12-19 14:15:00,95.26,95.31,95.2,95.27,10216.0,94.3163,94.3658,94.2569,94.3262,10216.0
2024-12-19 14:20:00,95.15,95.4,95.0,95.39,20390.0,94.2074,94.4549,94.0589,94.445,20390.0
2024-12-19 14:25:00,95.38,95.43,95.13,95.21,16274.0,94.4351,94.4846,94.1876,94.2668,16274.0
2024-12-19 14:30:00,95.21,95.21,95.05,95.11,7865.0,94.2668,94.2668,94.1084,94.1678,7865.0
2024-12-19 14:35:00,95.2,95.2,95.02,95.09,5410.0,94.2569,94.2569,94.0787,94.148,5410.0
2024-12-19 14:40:00,95.04,95.07,94.94,95.02,15147.0,94.0985,94.1282,93.9995,94.0787,15147.0
2024-12-19 14:45:00,95.03,95.08,94.9,94.98,3602.0,94.0886,94.1381,93.9599,94.0391,3602.0
2024-12-19 14:50:00,95.0,95.19,95.0,95.02,6551.0,94.0589,94.247,94.0589,94.0787,6551.0
2024-12-19 14:55:00,94.95,95.07,94.63,94.63,11993.0,94.0094,94.1282,93.6925,93.6925,11993.0
2024-12-19 15:00:00,94.67,94.83,94.52,94.69,17907.0,93.7321,93.8906,93.5836,93.7519,17907.0
2024-12-19 15:05:00,94.61,94.68,94.53,94.63,10592.0,93.6727,93.742,93.5935,93.6925,10592.0
2024-12-19 15:10:00,94.63,94.78,94.42,94.77,11462.0,93.6925,93.8411,93.4846,93.8312,11462.0
2024-12-19 15:15:00,94.8,95.04,94.78,94.96,12161.0,93.8609,94.0985,93.8411,94.0193,12161.0
2024-12-19 15:20:00,94.94,95.21,94.85,95.15,16923.0,93.9995,94.2668,93.9104,94.2074,16923.0
2024-12-19 15:25:00,95.11,95.11,94.74,94.86,13635.0,94.1678,94.1678,93.8015,93.9203,13635.0
2024-12-19 15:30:00,94.92,94.98,94.41,94.41,21044.0,93.9797,94.0391,93.4747,93.4747,21044.0
2024-12-19 15:35:00,94.46,95.1,94.13,95.05,47742.0,93.5242,94.1579,93.1975,94.1084,47742.0
2024-12-19 15:40:00,94.93,95.33,94.89,95.08,42677.0,93.9896,94.3856,93.95,94.1381,42677.0
2024-12-19 15:45:00,95.02,95.05,94.69,94.71,34313.0,94.0787,94.1084,93.7519,93.7718,34313.0
2024-12-19 15:50:00,94.69,94.69,93.88,93.98,54116.0,93.7519,93.7519,92.95,93.049,54116.0
2024-12-19 15:55:00,94.02,94.29,93.75,93.82,116002.0,93.0886,93.3559,92.8213,92.8906,116002.0
2024-12-20 09:30:00,92.87,93.68,92.66,93.47,188674.0,91.95,92.752,91.7421,92.544,188674.0
2024-12-20 09:35:00,93.52,94.29,93.29,94.19,102672.0,92.5935,93.3559,92.3658,93.2569,102672.0
2024-12-20 09:40:00,94.1,94.14,93.6,93.78,81369.0,93.1678,93.2074,92.6727,92.851,81369.0
2024-12-20 09:45:00,93.91,93.92,93.28,93.49,65510.0,92.9797,92.9896,92.3559,92.5638,65510.0
2024-12-20 09:50:00,93.52,93.98,93.21,93.76,109966.0,92.5935,93.049,92.2866,92.8312,109966.0
2024-12-20 09:55:00,93.8,93.96,93.56,93.62,41360.0,92.8708,93.0292,92.6331,92.6925,41360.0
2024-12-20 10:00:00,93.65,93.93,93.46,93.7,67720.0,92.7223,92.9995,92.5341,92.7718,67720.0
2024-12-20 10:05:00,93.71,94.03,93.57,93.63,51279.0,92.7817,93.0985,92.643,92.7025,51279.0
2024-12-20 10:10:00,93.55,94.36,93.37,94.33,112085.0,92.6232,93.4252,92.445,93.3955,112085.0
2024-12-20 10:15:00,94.29,94.54,94.21,94.54,67222.0,93.3559,93.6034,93.2767,93.6034,67222.0
2024-12-20 10:20:00,94.5,94.75,94.45,94.71,37919.0,93.5638,93.8114,93.5143,93.7718,37919.0
2024-12-20 10:25:00,94.65,95.39,94.65,95.34,65525.0,93.7123,94.445,93.7123,94.3955,65525.0
2024-12-20 10:30:00,95.35,96.26,95.35,95.92,92800.0,94.4054,95.3064,94.4054,94.9698,92800.0
2024-12-20 10:35:00,95.97,96.05,95.58,95.8,75682.0,95.0193,95.0985,94.6331,94.851,75682.0
2024-12-20 10:40:00,95.73,95.96,95.59,95.87,45036.0,94.7816,95.0094,94.643,94.9203,45036.0
2024-12-20 10:45:00,95.9,96.02,95.73,96.02,34363.0,94.95,95.0688,94.7816,95.0688,34363.0
2024-12-20 10:50:00,96.05,96.37,96.0,96.35,54402.0,95.0985,95.4153,95.049,95.3955,54402.0
2024-12-20 10:55:00,96.35,96.45,96.03,96.04,47268.0,95.3955,95.4945,95.0787,95.0886,47268.0
2024-12-20 11:00:00,96.05,96.95,95.97,96.95,48038.0,95.0985,95.9896,95.0193,95.9896,48038.0
2024-12-20 11:05:00,96.98,97.2,96.91,96.97,45576.0,96.0193,96.2371,95.95,96.0094,45576.0
2024-12-20 11:10:00,97.03,97.2,96.99,97.12,48114.0,96.0688,96.2371,96.0292,96.1579,48114.0
2024-12-20 11:15:00,97.11,97.67,97.06,97.47,62638.0,96.148,96.7024,96.0985,96.5044,62638.0
2024-12-20 11:20:00,97.48,97.71,97.36,97.63,32294.0,96.5143,96.742,96.3955,96.6628,32294.0
2024-12-20 11:25:00,97.61,97.73,97.46,97.73,42924.0,96.643,96.7618,96.4945,96.7618,42924.0
2024-12-20 11:30:00,97.74,97.93,97.69,97.79,39592.0,96.7717,96.9599,96.7222,96.8212,39592.0
2024-12-20 11:35:00,97.8,98.49,97.8,98.49,105842.0,96.8311,97.5143,96.8311,97.5143,105842.0
2024-12-20 11:40:00,98.5,98.86,98.34,98.82,45811.0,97.5242,97.8806,97.3658,97.841,45811.0
2024-12-20 11:45:00,98.82,98.82,98.56,98.69,39862.0,97.841,97.841,97.5836,97.7123,39862.0
2024-12-20 11:50:00,98.68,98.78,98.32,98.53,53615.0,97.7024,97.8014,97.346,97.5539,53615.0
2024-12-20 11:55:00,98.64,98.91,98.6,98.83,13468.0,97.6628,97.9301,97.6232,97.8509,13468.0
2024-12-20 12:00:00,98.78,98.9,98.6,98.8,60003.0,97.8014,97.9202,97.6232,97.8212,60003.0
2024-12-20 12:05:00,98.82,98.92,98.74,98.86,12536.0,97.841,97.94,97.7618,97.8806,12536.0
2024-12-20 12:10:00,98.88,99.06,98.82,99.06,24265.0,97.9004,98.0787,97.841,98.0787,24265.0
2024-12-20 12:15:00,99.05,99.2,98.99,99.07,21025.0,98.0688,98.2173,98.0094,98.0886,21025.0
2024-12-20 12:20:00,99.06,99.17,98.96,99.17,26415.0,98.0787,98.1876,97.9796,98.1876,26415.0
2024-12-20 12:25:00,99.15,99.55,99.13,99.44,25870.0,98.1678,98.5638,98.148,98.4549,25870.0
2024-12-20 12:30:00,99.37,99.42,98.65,98.81,39245.0,98.3856,98.4351,97.6727,97.8311,39245.0
2024-12-20 12:35:00,98.91,99.26,98.84,99.21,21044.0,97.9301,98.2767,97.8608,98.2272,21044.0
2024-12-20 12:40:00,99.21,99.21,98.88,98.9,15468.0,98.2272,98.2272,97.9004,97.9202,15468.0
2024-12-20 12:45:00,98.91,99.15,98.76,99.15,18773.0,97.9301,98.1678,97.7816,98.1678,18773.0
2024-12-20 12:50:00,99.2,99.2,99.04,99.2,6664.0,98.2173,98.2173,98.0589,98.2173,6664.0
2024-12-20 12:55:00,99.17,99.26,98.99,98.99,18704.0,98.1876,98.2767,98.0094,98.0094,18704.0
2024-12-20 13:00:00,98.93,98.94,98.68,98.68,19013.0,97.9499,97.9598,97.7024,97.7024,19013.0
2024-12-20 13:05:00,98.71,98.76,98.5,98.59,37657.0,97.7321,97.7816,97.5242,97.6133,37657.0
2024-12-20 13:10:00,98.6,98.7,98.57,98.59,15386.0,97.6232,97.7222,97.5935,97.6133,15386.0
2024-12-20 13:15:00,98.6,98.6,98.16,98.34,18948.0,97.6232,97.6232,97.1876,97.3658,18948.0
2024-12-20 13:20:00,98.38,98.38,97.97,98.13,33510.0,97.4054,97.4054,96.9995,97.1579,33510.0
2024-12-20 13:25:00,98.09,98.16,97.8,97.86,10978.0,97.1183,97.1876,96.8311,96.8905,10978.0
2024-12-20 13:30:00,97.85,98.2,97.84,98.03,28917.0,96.8806,97.2272,96.8707,97.0589,28917.0
2024-12-20 13:35:00,98.05,98.2,97.79,97.81,21847.0,97.0787,97.2272,96.8212,96.841,21847.0
2024-12-20 13:40:00,97.85,98.03,97.84,98.03,53692.0,96.8806,97.0589,96.8707,97.0589,53692.0
2024-12-20 13:45:00,97.92,97.94,97.7,97.7,16738.0,96.95,96.9698,96.7321,96.7321,16738.0
2024-12-20 13:50:00,97.7,98.19,97.58,98.19,33663.0,96.7321,97.2173,96.6133,97.2173,33663.0
2024-12-20 13:55:00,98.2,98.33,97.67,97.71,19767.0,97.2272,97.3559,96.7024,96.742,19767.0
2024-12-20 14:00:00,97.65,97.82,97.65,97.71,21282.0,96.6826,96.8509,96.6826,96.742,21282.0
2024-12-20 14:05:00,97.73,97.88,97.57,97.8,13298.0,96.7618,96.9103,96.6034,96.8311,13298.0
2024-12-20 14:10:00,97.81,97.87,97.65,97.71,21995.0,96.841,96.9004,96.6826,96.742,21995.0
2024-12-20 14:15:00,97.75,97.89,97.66,97.85,11918.0,96.7816,96.9202,96.6925,96.8806,11918.0
2024-12-20 14:20:00,97.84,98.07,97.79,98.02,12017.0,96.8707,97.0985,96.8212,97.049,12017.0
2024-12-20 14:25:00,98.03,98.35,97.99,98.34,21981.0,97.0589,97.3757,97.0193,97.3658,21981.0
2024-12-20 14:30:00,98.27,98.6,98.27,98.56,22164.0,97.2965,97.6232,97.2965,97.5836,22164.0
2024-12-20 14:35:00,98.58,98.62,98.36,98.37,28513.0,97.6034,97.643,97.3856,97.3955,28513.0
2024-12-20 14:40:00,98.37,98.38,98.24,98.25,15401.0,97.3955,97.4054,97.2668,97.2767,15401.0
2024-12-20 14:45:00,98.23,98.23,97.97,97.98,13116.0,97.2569,97.2569,96.9995,97.0094,13116.0
2024-12-20 14:50:00,97.98,98.05,97.7,97.8,58502.0,97.0094,97.0787,96.7321,96.8311,58502.0
2024-12-20 14:55:00,97.86,97.93,97.72,97.79,6112.0,96.8905,96.9599,96.7519,96.8212,6112.0
2024-12-20 15:00:00,97.89,98.05,97.88,98.04,17692.0,96.9202,97.0787,96.9103,97.0688,17692.0
2024-12-20 15:05:00,98.02,98.06,97.83,97.94,16406.0,97.049,97.0886,96.8608,96.9698,16406.0
2024-12-20 15:10:00,97.85,97.95,97.83,97.86,9880.0,96.8806,96.9797,96.8608,96.8905,9880.0
2024-12-20 15:15:00,97.8,97.85,97.66,97.66,14575.0,96.8311,96.8806,96.6925,96.6925,14575.0
2024-12-20 15:20:00,97.65,97.71,97.4,97.66,28271.0,96.6826,96.742,96.4351,96.6925,28271.0
2024-12-20 15:25:00,97.57,97.75,97.56,97.68,7693.0,96.6034,96.7816,96.5935,96.7123,7693.0
2024-12-20 15:30:00,97.62,97.62,96.89,97.08,49814.0,96.6529,96.6529,95.9302,96.1183,49814.0
2024-12-20 15:35:00,97.04,98.0,97.02,97.84,33378.0,96.0787,97.0292,96.0589,96.8707,33378.0
2024-12-20 15:40:00,97.84,98.05,97.59,97.77,24967.0,96.8707,97.0787,96.6232,96.8014,24967.0
2024-12-20 15:45:00,97.82,97.97,97.57,97.59,30060.0,96.8509,96.9995,96.6034,96.6232,30060.0
2024-12-20 15:50:00,97.55,97.58,96.96,97.27,71074.0,96.5836,96.6133,95.9995,96.3064,71074.0
2024-12-20 15:55:00,97.23,97.33,96.73,97.18,118573.0,96.2668,96.3658,95.7717,96.2173,118573.0
2024-12-23 09:30:00,96.17,96.51,95.92,96.07,163484.0,95.3627,95.6999,95.1148,95.2636,163484.0
2024-12-23 09:35:00,96.05,96.19,95.76,95.93,79851.0,95.2437,95.3826,94.9562,95.1248,79851.0
2024-12-23 09:40:00,95.96,96.14,95.82,95.97,43264.0,95.1545,95.333,95.0157,95.1644,43264.0
2024-12-23 09:45:00,95.97,95.97,95.2,95.2,100565.0,95.1644,95.1644,94.4009,94.4009,100565.0
2024-12-23 09:50:00,95.2,95.4,95.01,95.25,110056.0,94.4009,94.5992,94.2125,94.4505,110056.0
2024-12-23 09:55:00,95.24,95.49,95.2,95.33,43909.0,94.4405,94.6885,94.4009,94.5298,43909.0
2024-12-23 10:00:00,95.31,95.51,94.7,94.99,101387.0,94.51,94.7083,93.9051,94.1926,101387.0
2024-12-23 10:05:00,94.98,95.17,94.73,94.76,79020.0,94.1827,94.3711,93.9348,93.9646,79020.0
2024-12-23 10:10:00,94.75,94.93,94.62,94.91,77543.0,93.9547,94.1332,93.8258,94.1133,77543.0
2024-12-23 10:15:00,94.98,95.3,94.87,95.14,57108.0,94.1827,94.5,94.0737,94.3414,57108.0
2024-12-23 10:20:00,95.14,95.51,94.98,95.17,35691.0,94.3414,94.7083,94.1827,94.3711,35691.0
2024-12-23 10:25:00,95.06,95.4,95.02,95.32,24979.0,94.2621,94.5992,94.2224,94.5199,24979.0
2024-12-23 10:30:00,95.38,95.46,95.17,95.46,27050.0,94.5794,94.6587,94.3711,94.6587,27050.0
2024-12-23 10:35:00,95.46,95.66,95.22,95.53,27854.0,94.6587,94.857,94.4207,94.7281,27854.0
2024-12-23 10:40:00,95.43,95.44,95.1,95.1,29144.0,94.629,94.6389,94.3017,94.3017,29144.0
2024-12-23 10:45:00,95.1,95.2,94.84,94.93,18507.0,94.3017,94.4009,94.0439,94.1332,18507.0
2024-12-23 10:50:00,94.95,94.97,94.8,94.8,16667.0,94.153,94.1728,94.0042,94.0042,16667.0
2024-12-23 10:55:00,94.87,95.21,94.71,94.8,15032.0,94.0737,94.4108,93.915,94.0042,15032.0
2024-12-23 11:00:00,94.8,95.21,94.78,95.21,11988.0,94.0042,94.4108,93.9844,94.4108,11988.0
2024-12-23 11:05:00,95.19,95.22,95.0,95.02,16400.0,94.391,94.4207,94.2026,94.2224,16400.0
2024-12-23 11:10:00,95.11,95.19,95.03,95.12,2901.0,94.3116,94.391,94.2323,94.3216,2901.0
2024-12-23 11:15:00,95.16,95.25,95.08,95.25,4779.0,94.3612,94.4505,94.2819,94.4505,4779.0
2024-12-23 11:20:00,95.3,95.47,95.23,95.35,9502.0,94.5,94.6686,94.4306,94.5496,9502.0
2024-12-23 11:25:00,95.37,95.54,95.36,95.47,25929.0,94.5695,94.738,94.5595,94.6686,25929.0
2024-12-23 11:30:00,95.53,95.53,95.33,95.5,6930.0,94.7281,94.7281,94.5298,94.6984,6930.0
2024-12-23 11:35:00,95.5,95.64,95.42,95.56,17593.0,94.6984,94.8372,94.619,94.7579,17593.0
2024-12-23 11:40:00,95.53,96.01,95.52,95.94,27460.0,94.7281,95.2041,94.7182,95.1347,27460.0
2024-12-23 11:45:00,95.96,96.13,95.88,96.06,13041.0,95.1545,95.3231,95.0752,95.2537,13041.0
2024-12-23 11:50:00,96.09,96.3,96.08,96.27,39278.0,95.2834,95.4917,95.2735,95.4619,39278.0
2024-12-23 11:55:00,96.22,96.37,96.15,96.35,47668.0,95.4123,95.5611,95.3429,95.5412,47668.0
2024-12-23 12:00:00,96.32,96.55,96.29,96.3,32016.0,95.5115,95.7396,95.4817,95.4917,32016.0
2024-12-23 12:05:00,96.28,96.28,96.1,96.21,31644.0,95.4718,95.4718,95.2933,95.4024,31644.0
2024-12-23 12:10:00,96.23,96.46,96.22,96.28,6175.0,95.4222,95.6503,95.4123,95.4718,6175.0
2024-12-23 12:15:00,96.2,96.2,95.85,96.06,16420.0,95.3925,95.3925,95.0454,95.2537,16420.0
2024-12-23 12:20:00,96.06,96.2,96.01,96.18,3990.0,95.2537,95.3925,95.2041,95.3727,3990.0
2024-12-23 12:25:00,96.21,96.32,96.12,96.32,7482.0,95.4024,95.5115,95.3132,95.5115,7482.0
2024-12-23 12:30:00,96.22,96.32,96.1,96.3,8571.0,95.4123,95.5115,95.2933,95.4917,8571.0
2024-12-23 12:35:00,96.25,96.26,95.96,96.23,12477.0,95.4421,95.452,95.1545,95.4222,12477.0
2024-12-23 12:40:00,96.28,96.3,96.09,96.3,1100.0,95.4718,95.4917,95.2834,95.4917,1100.0
2024-12-23 12:45:00,96.33,96.44,96.29,96.42,4355.0,95.5214,95.6305,95.4817,95.6106,4355.0
2024-12-23 12:50:00,96.35,96.46,96.35,96.44,7612.0,95.5412,95.6503,95.5412,95.6305,7612.0
2024-12-23 12:55:00,96.46,96.64,96.45,96.45,14722.0,95.6503,95.8288,95.6404,95.6404,14722.0
2024-12-23 13:00:00,96.45,96.6,96.37,96.56,7860.0,95.6404,95.7891,95.5611,95.7495,7860.0
2024-12-23 13:05:00,96.54,96.62,96.46,96.57,5157.0,95.7296,95.809,95.6503,95.7594,5157.0
2024-12-23 13:10:00,96.58,96.62,96.49,96.59,52343.0,95.7693,95.809,95.6801,95.7792,52343.0
2024-12-23 13:15:00,96.68,96.69,96.41,96.51,6300.0,95.8685,95.8784,95.6007,95.6999,6300.0
2024-12-23 13:20:00,96.49,96.6,96.38,96.5,2236.0,95.6801,95.7891,95.571,95.69,2236.0
2024-12-23 13:25:00,96.6,96.69,96.58,96.69,18712.0,95.7891,95.8784,95.7693,95.8784,18712.0
2024-12-23 13:30:00,96.67,96.77,96.62,96.62,21453.0,95.8585,95.9577,95.809,95.809,21453.0
2024-12-23 13:35:00,96.69,96.88,96.68,96.88,3114.0,95.8784,96.0668,95.8685,96.0668,3114.0
2024-12-23 13:40:00,96.85,96.86,96.63,96.66,27482.0,96.037,96.047,95.8189,95.8486,27482.0
2024-12-23 13:45:00,96.7,96.7,96.54,96.65,7373.0,95.8883,95.8883,95.7296,95.8387,7373.0
2024-12-23 13:50:00,96.6,96.8,96.59,96.79,6543.0,95.7891,95.9875,95.7792,95.9775,6543.0
2024-12-23 13:55:00,96.75,96.77,96.6,96.64,7244.0,95.9379,95.9577,95.7891,95.8288,7244.0
2024-12-23 14:00:00,96.75,96.75,96.61,96.62,4643.0,95.9379,95.9379,95.799,95.809,4643.0
2024-12-23 14:05:00,96.69,96.76,96.67,96.76,3400.0,95.8784,95.9478,95.8585,95.9478,3400.0
2024-12-23 14:10:00,96.77,96.78,96.66,96.75,3935.0,95.9577,95.9676,95.8486,95.9379,3935.0
2024-12-23 14:15:00,96.76,96.8,96.71,96.75,2616.0,95.9478,95.9875,95.8982,95.9379,2616.0
2024-12-23 14:20:00,96.72,96.77,96.64,96.65,2445.0,95.9081,95.9577,95.8288,95.8387,2445.0
2024-12-23 14:25:00,96.64,96.64,96.47,96.57,16497.0,95.8288,95.8288,95.6602,95.7594,16497.0
2024-12-23 14:30:00,96.6,96.73,96.6,96.66,8011.0,95.7891,95.918,95.7891,95.8486,8011.0
2024-12-23 14:35:00,96.65,96.65,96.41,96.43,2652.0,95.8387,95.8387,95.6007,95.6206,2652.0
2024-12-23 14:40:00,96.45,96.55,96.4,96.51,3449.0,95.6404,95.7396,95.5908,95.6999,3449.0
2024-12-23 14:45:00,96.61,96.64,96.51,96.52,4842.0,95.799,95.8288,95.6999,95.7098,4842.0
2024-12-23 14:50:00,96.52,96.65,96.42,96.61,7284.0,95.7098,95.8387,95.6106,95.799,7284.0
2024-12-23 14:55:00,96.56,96.65,96.46,96.5,4121.0,95.7495,95.8387,95.6503,95.69,4121.0
2024-12-23 15:00:00,96.53,96.66,96.38,96.66,4221.0,95.7197,95.8486,95.571,95.8486,4221.0
2024-12-23 15:05:00,96.64,96.68,96.48,96.48,2381.0,95.8288,95.8685,95.6701,95.6701,2381.0
2024-12-23 15:10:00,96.4,96.61,96.3,96.6,17090.0,95.5908,95.799,95.4917,95.7891,17090.0
2024-12-23 15:15:00,96.61,96.61,96.29,96.35,6752.0,95.799,95.799,95.4817,95.5412,6752.0
2024-12-23 15:20:00,96.39,96.55,96.39,96.54,3750.0,95.5809,95.7396,95.5809,95.7296,3750.0
2024-12-23 15:25:00,96.62,96.82,96.62,96.82,17234.0,95.809,96.0073,95.809,96.0073,17234.0
2024-12-23 15:30:00,96.75,96.83,96.74,96.81,6405.0,95.9379,96.0172,95.928,95.9974,6405.0
2024-12-23 15:35:00,96.81,97.17,96.77,97.0,29744.0,95.9974,96.3543,95.9577,96.1858,29744.0
2024-12-23 15:40:00,97.05,97.4,96.94,97.22,23131.0,96.2354,96.5824,96.1263,96.4039,23131.0
2024-12-23 15:45:00,97.28,97.38,97.13,97.23,28869.0,96.4634,96.5626,96.3147,96.4138,28869.0
2024-12-23 15:50:00,97.32,97.58,97.25,97.43,70061.0,96.5031,96.7609,96.4337,96.6122,70061.0
2024-12-23 15:55:00,97.4,97.62,97.13,97.23,54724.0,96.5824,96.8006,96.3147,96.4138,54724.0
2024-12-24 09:30:00,97.19,97.25,96.76,97.22,89463.0,96.3742,96.4337,95.9478,96.4039,89463.0
2024-12-24 09:35:00,97.16,97.28,97.02,97.16,29453.0,96.3444,96.4634,96.2056,96.3444,29453.0
2024-12-24 09:40:00,97.17,97.47,97.16,97.25,54984.0,96.3543,96.6518,96.3444,96.4337,54984.0
2024-12-24 09:45:00,97.26,97.28,97.03,97.2,59627.0,96.4436,96.4634,96.2155,96.3841,59627.0
2024-12-24 09:50:00,97.28,97.37,97.14,97.32,44871.0,96.4634,96.5527,96.3246,96.5031,44871.0
2024-12-24 09:55:00,97.23,97.37,97.2,97.31,86340.0,96.4138,96.5527,96.3841,96.4932,86340.0
2024-12-24 10:00:00,97.32,97.81,97.32,97.76,36362.0,96.5031,96.989,96.5031,96.9394,36362.0
2024-12-24 10:05:00,97.79,97.93,97.61,97.61,38315.0,96.9691,97.108,96.7907,96.7907,38315.0
2024-12-24 10:10:00,97.65,98.1,97.65,98.09,21296.0,96.8303,97.2765,96.8303,97.2666,21296.0
2024-12-24 10:15:00,98.1,98.27,98.09,98.25,26134.0,97.2765,97.4451,97.2666,97.4253,26134.0
2024-12-24 10:20:00,98.2,98.25,98.09,98.16,20643.0,97.3757,97.4253,97.2666,97.336,20643.0
2024-12-24 10:25:00,98.13,98.18,98.06,98.06,6056.0,97.3063,97.3559,97.2369,97.2369,6056.0
2024-12-24 10:30:00,98.08,98.34,98.05,98.29,21793.0,97.2567,97.5145,97.227,97.4649,21793.0
2024-12-24 10:35:00,98.3,98.49,98.25,98.48,13174.0,97.4749,97.6633,97.4253,97.6534,13174.0
2024-12-24 10:40:00,98.45,98.7,98.45,98.63,20618.0,97.6236,97.8715,97.6236,97.8021,20618.0
2024-12-24 10:45:00,98.64,98.74,98.53,98.74,10744.0,97.812,97.9112,97.7029,97.9112,10744.0
2024-12-24 10:50:00,98.69,98.69,98.48,98.48,13773.0,97.8616,97.8616,97.6534,97.6534,13773.0
2024-12-24 10:55:00,98.47,98.67,98.41,98.67,10776.0,97.6434,97.8418,97.5839,97.8418,10776.0
2024-12-24 11:00:00,98.63,98.69,98.56,98.65,18159.0,97.8021,97.8616,97.7327,97.8219,18159.0
2024-12-24 11:05:00,98.62,98.66,98.45,98.5,14919.0,97.7922,97.8318,97.6236,97.6732,14919.0
2024-12-24 11:10:00,98.45,98.45,98.32,98.4,6895.0,97.6236,97.6236,97.4947,97.574,6895.0
2024-12-24 11:15:00,98.4,98.43,98.33,98.42,11148.0,97.574,97.6038,97.5046,97.5939,11148.0
2024-12-24 11:20:00,98.41,98.52,98.39,98.51,20716.0,97.5839,97.693,97.5641,97.6831,20716.0
2024-12-24 11:25:00,98.5,98.58,98.47,98.49,4770.0,97.6732,97.7525,97.6434,97.6633,4770.0
2024-12-24 11:30:00,98.5,98.65,98.5,98.65,7040.0,97.6732,97.8219,97.6732,97.8219,7040.0
2024-12-24 11:35:00,98.65,98.72,98.57,98.69,20310.0,97.8219,97.8913,97.7426,97.8616,20310.0
2024-12-24 11:40:00,98.73,98.85,98.73,98.85,5629.0,97.9013,98.0202,97.9013,98.0202,5629.0
2024-12-24 11:45:00,98.87,98.99,98.83,98.95,16007.0,98.0401,98.1591,98.0004,98.1194,16007.0
2024-12-24 11:50:00,98.94,98.98,98.48,98.63,23504.0,98.1095,98.1492,97.6534,97.8021,23504.0
2024-12-24 11:55:00,98.64,98.82,98.57,98.58,8732.0,97.812,97.9905,97.7426,97.7525,8732.0
2024-12-24 12:00:00,98.61,98.82,98.54,98.82,14803.0,97.7823,97.9905,97.7128,97.9905,14803.0
2024-12-24 12:05:00,98.83,99.08,98.8,99.08,37164.0,98.0004,98.2483,97.9707,98.2483,37164.0
2024-12-24 12:10:00,99.07,99.12,98.98,99.12,30963.0,98.2384,98.288,98.1492,98.288,30963.0
2024-12-24 12:15:00,99.14,99.19,99.03,99.19,11662.0,98.3078,98.3574,98.1987,98.3574,11662.0
2024-12-24 12:20:00,99.2,99.33,99.15,99.27,7521.0,98.3673,98.4962,98.3177,98.4367,7521.0
2024-12-24 12:25:00,99.27,99.4,99.24,99.3,16676.0,98.4367,98.5656,98.407,98.4665,16676.0
2024-12-24 12:30:00,99.28,99.3,98.96,98.96,35946.0,98.4466,98.4665,98.1293,98.1293,35946.0
2024-12-24 12:35:00,98.93,99.31,98.9,99.29,27608.0,98.0996,98.4764,98.0698,98.4566,27608.0
2024-12-24 12:40:00,99.29,99.43,99.19,99.19,28134.0,98.4566,98.5954,98.3574,98.3574,28134.0
2024-12-24 12:45:00,99.18,99.24,99.05,99.23,16110.0,98.3475,98.407,98.2186,98.3971,16110.0
2024-12-24 12:50:00,99.23,99.55,99.22,99.44,46547.0,98.3971,98.7144,98.3871,98.6053,46547.0
2024-12-24 12:55:00,99.47,99.72,99.44,99.57,37818.0,98.635,98.8829,98.6053,98.7342,37818.0
2024-12-26 09:30:00,98.54,99.04,98.52,98.93,72470.0,97.7128,98.2087,97.693,98.0996,72470.0
2024-12-26 09:35:00,98.92,99.0,98.68,98.81,86054.0,98.0897,98.169,97.8517,97.9806,86054.0
2024-12-26 09:40:00,98.88,99.08,98.84,98.93,37396.0,98.05,98.2483,98.0103,98.0996,37396.0
2024-12-26 09:45:00,99.0,99.28,98.85,99.21,28402.0,98.169,98.4466,98.0202,98.3772,28402.0
2024-12-26 09:50:00,99.18,99.21,98.55,98.73,30254.0,98.3475,98.3772,97.7228,97.9013,30254.0
2024-12-26 09:55:00,98.75,99.36,98.68,99.29,36826.0,97.9211,98.526,97.8517,98.4566,36826.0
2024-12-26 10:00:00,99.25,99.49,99.17,99.38,50660.0,98.4169,98.6549,98.3376,98.5458,50660.0
2024-12-26 10:05:00,99.35,99.45,99.17,99.21,25918.0,98.516,98.6152,98.3376,98.3772,25918.0
2024-12-26 10:10:00,99.27,99.34,99.14,99.24,27536.0,98.4367,98.5061,98.3078,98.407,27536.0
2024-12-26 10:15:00,99.26,99.27,99.18,99.18,5934.0,98.4268,98.4367,98.3475,98.3475,5934.0
2024-12-26 10:20:00,99.26,99.42,99.18,99.35,6399.0,98.4268,98.5855,98.3475,98.516,6399.0
2024-12-26 10:25:00,99.35,99.38,99.23,99.31,8518.0,98.516,98.5458,98.3971,98.4764,8518.0
2024-12-26 10:30:00,99.33,99.39,99.3,99.3,3750.0,98.4962,98.5557,98.4665,98.4665,3750.0
2024-12-26 10:35:00,99.3,99.3,99.2,99.2,4900.0,98.4665,98.4665,98.3673,98.3673,4900.0
2024-12-26 10:40:00,99.16,99.2,98.97,99.15,10200.0,98.3276,98.3673,98.1392,98.3177,10200.0
2024-12-26 10:45:00,99.11,99.54,99.1,99.54,17975.0,98.2781,98.7045,98.2681,98.7045,17975.0
2024-12-26 10:50:00,99.53,99.59,99.5,99.52,18777.0,98.6945,98.754,98.6648,98.6846,18777.0
2024-12-26 10:55:00,99.48,99.58,99.39,99.58,9761.0,98.645,98.7441,98.5557,98.7441,9761.0
2024-12-26 11:00:00,99.6,99.7,99.5,99.67,15312.0,98.764,98.8631,98.6648,98.8334,15312.0
2024-12-26 11:05:00,99.67,99.67,99.57,99.61,4344.0,98.8334,98.8334,98.7342,98.7739,4344.0
2024-12-26 11:10:00,99.62,99.72,99.62,99.71,3650.0,98.7838,98.8829,98.7838,98.873,3650.0
2024-12-26 11:15:00,99.72,99.86,99.72,99.86,18538.0,98.8829,99.0218,98.8829,99.0218,18538.0
2024-12-26 11:20:00,99.86,99.89,99.72,99.72,5805.0,99.0218,99.0515,98.8829,98.8829,5805.0
2024-12-26 11:25:00,99.68,99.78,99.6,99.77,12036.0,98.8433,98.9424,98.764,98.9325,12036.0
2024-12-26 11:30:00,99.78,99.92,99.78,99.86,7673.0,98.9424,99.0813,98.9424,99.0218,7673.0
2024-12-26 11:35:00,99.87,99.98,99.87,99.98,6631.0,99.0317,99.1408,99.0317,99.1408,6631.0
2024-12-26 11:40:00,99.98,100.26,99.98,100.26,22006.0,99.1408,99.4184,99.1408,99.4184,22006.0
2024-12-26 11:45:00,100.25,100.29,100.2,100.27,7427.0,99.4085,99.4482,99.3589,99.4283,7427.0
2024-12-26 11:50:00,100.27,100.28,100.13,100.18,18606.0,99.4283,99.4382,99.2895,99.3391,18606.0
2024-12-26 11:55:00,100.24,100.25,100.15,100.16,8772.0,99.3986,99.4085,99.3093,99.3192,8772.0
2024-12-26 12:00:00,100.15,100.22,100.15,100.2,5972.0,99.3093,99.3787,99.3093,99.3589,5972.0
2024-12-26 12:05:00,100.22,100.22,100.17,100.18,7300.0,99.3787,99.3787,99.3292,99.3391,7300.0
2024-12-26 12:10:00,100.19,100.31,100.19,100.28,5880.0,99.349,99.468,99.349,99.4382,5880.0
2024-12-26 12:15:00,100.23,100.41,100.23,100.37,18686.0,99.3887,99.5672,99.3887,99.5275,18686.0
2024-12-26 12:20:00,100.28,100.29,100.15,100.18,1005.0,99.4382,99.4482,99.3093,99.3391,1005.0
2024-12-26 12:25:00,100.14,100.16,99.97,100.01,10090.0,99.2994,99.3192,99.1308,99.1705,10090.0
2024-12-26 12:30:00,99.99,100.11,99.9,100.11,9745.0,99.1507,99.2697,99.0614,99.2697,9745.0
2024-12-26 12:35:00,100.18,100.18,99.99,99.99,6782.0,99.3391,99.3391,99.1507,99.1507,6782.0
2024-12-26 12:40:00,100.02,100.09,100.0,100.08,3300.0,99.1804,99.2498,99.1606,99.2399,3300.0
2024-12-26 12:45:00,100.13,100.13,99.53,99.81,19307.0,99.2895,99.2895,98.6945,98.9722,19307.0
2024-12-26 12:50:00,99.78,99.78,99.63,99.76,8732.0,98.9424,98.9424,98.7937,98.9226,8732.0
2024-12-26 12:55:00,99.94,99.96,99.6,99.73,7209.0,99.1011,99.1209,98.764,98.8929,7209.0
2024-12-26 13:00:00,99.74,100.0,99.69,99.91,13188.0,98.9028,99.1606,98.8532,99.0713,13188.0
2024-12-26 13:05:00,99.92,100.04,99.92,100.04,1600.0,99.0813,99.2003,99.0813,99.2003,1600.0
2024-12-26 13:10:00,100.09,100.09,99.85,99.92,2562.0,99.2498,99.2498,99.0119,99.0813,2562.0
2024-12-26 13:15:00,99.95,100.19,99.94,100.17,3487.0,99.111,99.349,99.1011,99.3292,3487.0
2024-12-26 13:20:00,100.14,100.19,100.07,100.08,3992.0,99.2994,99.349,99.23,99.2399,3992.0
2024-12-26 13:25:00,100.19,100.27,100.18,100.19,8353.0,99.349,99.4283,99.3391,99.349,8353.0
2024-12-26 13:30:00,100.15,100.15,99.95,99.95,3900.0,99.3093,99.3093,99.111,99.111,3900.0
2024-12-26 13:35:00,99.98,100.09,99.94,100.01,3428.0,99.1408,99.2498,99.1011,99.1705,3428.0
2024-12-26 13:40:00,99.98,100.03,99.73,99.81,8769.0,99.1408,99.1903,98.8929,98.9722,8769.0
2024-12-26 13:45:00,99.85,100.0,99.82,99.95,3549.0,99.0119,99.1606,98.9821,99.111,3549.0
2024-12-26 13:50:00,99.96,100.1,99.86,100.07,9046.0,99.1209,99.2598,99.0218,99.23,9046.0
2024-12-26 13:55:00,100.09,100.1,99.86,99.93,21056.0,99.2498,99.2598,99.0218,99.0912,21056.0
2024-12-26 14:00:00,99.95,99.95,99.84,99.87,6624.0,99.111,99.111,99.0019,99.0317,6624.0
2024-12-26 14:05:00,99.85,99.85,99.67,99.71,12532.0,99.0119,99.0119,98.8334,98.873,12532.0
2024-12-26 14:10:00,99.74,99.8,99.68,99.68,5947.0,98.9028,98.9623,98.8433,98.8433,5947.0
2024-12-26 14:15:00,99.65,99.76,99.59,99.69,4575.0,98.8135,98.9226,98.754,98.8532,4575.0
2024-12-26 14:20:00,99.7,99.85,99.7,99.85,2000.0,98.8631,99.0119,98.8631,99.0119,2000.0
2024-12-26 14:25:00,99.84,99.84,99.8,99.82,1461.0,99.0019,99.0019,98.9623,98.9821,1461.0
2024-12-26 14:30:00,99.8,99.85,99.7,99.7,17932.0,98.9623,99.0119,98.8631,98.8631,17932.0
2024-12-26 14:35:00,99.69,99.85,99.67,99.82,12167.0,98.8532,99.0119,98.8334,98.9821,12167.0
2024-12-26 14:40:00,99.82,100.0,99.8,99.93,12311.0,98.9821,99.1606,98.9623,99.0912,12311.0
2024-12-26 14:45:00,99.95,100.02,99.94,99.94,9801.0,99.111,99.1804,99.1011,99.1011,9801.0
2024-12-26 14:50:00,99.94,100.03,99.93,100.01,20924.0,99.1011,99.1903,99.0912,99.1705,20924.0
2024-12-26 14:55:00,100.02,100.1,99.98,100.07,9708.0,99.1804,99.2598,99.1408,99.23,9708.0
2024-12-26 15:00:00,100.01,100.06,99.97,100.06,4998.0,99.1705,99.2201,99.1308,99.2201,4998.0
2024-12-26 15:05:00,100.03,100.16,100.03,100.14,3753.0,99.1903,99.3192,99.1903,99.2994,3753.0
2024-12-26 15:10:00,100.1,100.1,99.86,99.86,2812.0,99.2598,99.2598,99.0218,99.0218,2812.0
2024-12-26 15:15:00,99.88,99.92,99.8,99.81,5800.0,99.0416,99.0813,98.9623,98.9722,5800.0
2024-12-26 15:20:00,99.92,100.0,99.91,100.0,6161.0,99.0813,99.1606,99.0713,99.1606,6161.0
2024-12-26 15:25:00,100.02,100.08,100.0,100.04,5727.0,99.1804,99.2399,99.1606,99.2003,5727.0
2024-12-26 15:30:00,100.0,100.0,99.89,99.97,5237.0,99.1606,99.1606,99.0515,99.1308,5237.0
2024-12-26 15:35:00,99.98,100.11,99.91,100.09,4497.0,99.1408,99.2697,99.0713,99.2498,4497.0
2024-12-26 15:40:00,100.07,100.16,100.05,100.14,5297.0,99.23,99.3192,99.2102,99.2994,5297.0
2024-12-26 15:45:00,100.09,100.24,100.09,100.23,8232.0,99.2498,99.3986,99.2498,99.3887,8232.0
2024-12-26 15:50:00,100.25,100.35,100.13,100.28,31052.0,99.4085,99.5077,99.2895,99.4382,31052.0
2024-12-26 15:55:00,100.25,100.31,100.03,100.08,39151.0,99.4085,99.468,99.1903,99.2399,39151.0
2024-12-27 09:30:00,98.22,98.63,97.99,98.48,126111.0,97.3955,97.8021,97.1675,97.6534,126111.0
2024-12-27 09:35:00,98.48,98.69,98.39,98.61,91526.0,97.6534,97.8616,97.5641,97.7823,91526.0
2024-12-27 09:40:00,98.58,99.03,98.57,98.98,82726.0,97.7525,98.1987,97.7426,98.1492,82726.0
2024-12-27 09:45:00,98.99,99.33,98.95,99.3,52942.0,98.1591,98.4962,98.1194,98.4665,52942.0
2024-12-27 09:50:00,99.3,99.35,99.17,99.22,41618.0,98.4665,98.516,98.3376,98.3871,41618.0
2024-12-27 09:55:00,99.17,99.34,99.1,99.15,21103.0,98.3376,98.5061,98.2681,98.3177,21103.0
2024-12-27 10:00:00,99.2,99.24,98.36,98.36,103055.0,98.3673,98.407,97.5344,97.5344,103055.0
2024-12-27 10:05:00,98.38,98.54,98.16,98.48,75837.0,97.5542,97.7128,97.336,97.6534,75837.0
2024-12-27 10:10:00,98.48,98.53,97.91,97.94,50071.0,97.6534,97.7029,97.0881,97.1179,50071.0
2024-12-27 10:15:00,97.98,97.98,97.37,97.47,61304.0,97.1575,97.1575,96.5527,96.6518,61304.0
2024-12-27 10:20:00,97.44,98.0,97.39,97.62,65194.0,96.6221,97.1774,96.5725,96.8006,65194.0
2024-12-27 10:25:00,97.62,97.63,97.17,97.24,55821.0,96.8006,96.8105,96.3543,96.4238,55821.0
2024-12-27 10:30:00,97.2,97.24,96.83,97.0,109562.0,96.3841,96.4238,96.0172,96.1858,109562.0
2024-12-27 10:35:00,97.0,97.18,96.97,97.08,31248.0,96.1858,96.3643,96.156,96.2651,31248.0
2024-12-27 10:40:00,97.05,97.6,96.97,97.44,29916.0,96.2354,96.7807,96.156,96.6221,29916.0
2024-12-27 10:45:00,97.4,97.75,97.34,97.72,17655.0,96.5824,96.9295,96.5229,96.8997,17655.0
2024-12-27 10:50:00,97.78,97.87,97.66,97.82,35501.0,96.9592,97.0485,96.8402,96.9989,35501.0
2024-12-27 10:55:00,97.81,97.81,97.45,97.53,18021.0,96.989,96.989,96.632,96.7113,18021.0
2024-12-27 11:00:00,97.5,97.51,96.93,96.98,35683.0,96.6816,96.6915,96.1164,96.1659,35683.0
2024-12-27 11:05:00,97.0,97.13,96.93,97.05,21837.0,96.1858,96.3147,96.1164,96.2354,21837.0
2024-12-27 11:10:00,97.01,97.17,96.85,96.87,17780.0,96.1957,96.3543,96.037,96.0569,17780.0
2024-12-27 11:15:00,96.88,97.02,96.88,96.94,14023.0,96.0668,96.2056,96.0668,96.1263,14023.0
2024-12-27 11:20:00,96.88,97.15,96.86,97.09,14149.0,96.0668,96.3345,96.047,96.275,14149.0
2024-12-27 11:25:00,97.17,97.71,97.17,97.69,30790.0,96.3543,96.8898,96.3543,96.87,30790.0
2024-12-27 11:30:00,97.64,97.74,97.48,97.7,16239.0,96.8204,96.9196,96.6617,96.8799,16239.0
2024-12-27 11:35:00,97.66,97.89,97.66,97.73,6385.0,96.8402,97.0683,96.8402,96.9096,6385.0
2024-12-27 11:40:00,97.72,97.72,97.14,97.16,6428.0,96.8997,96.8997,96.3246,96.3444,6428.0
2024-12-27 11:45:00,97.16,97.27,96.98,96.98,9310.0,96.3444,96.4535,96.1659,96.1659,9310.0
2024-12-27 11:50:00,96.9,96.91,96.32,96.42,40295.0,96.0866,96.0965,95.5115,95.6106,40295.0
2024-12-27 11:55:00,96.43,96.73,96.4,96.51,19599.0,95.6206,95.918,95.5908,95.6999,19599.0
2024-12-27 12:00:00,96.48,96.65,96.45,96.5,9721.0,95.6701,95.8387,95.6404,95.69,9721.0
2024-12-27 12:05:00,96.48,96.48,96.16,96.39,95566.0,95.6701,95.6701,95.3528,95.5809,95566.0
2024-12-27 12:10:00,96.46,96.48,96.23,96.34,17195.0,95.6503,95.6701,95.4222,95.5313,17195.0
2024-12-27 12:15:00,96.38,96.45,96.24,96.25,11921.0,95.571,95.6404,95.4322,95.4421,11921.0
2024-12-27 12:20:00,96.25,96.33,96.03,96.22,27435.0,95.4421,95.5214,95.2239,95.4123,27435.0
2024-12-27 12:25:00,96.25,96.47,96.21,96.26,25780.0,95.4421,95.6602,95.4024,95.452,25780.0
2024-12-27 12:30:00,96.41,96.77,96.4,96.48,22664.0,95.6007,95.9577,95.5908,95.6701,22664.0
2024-12-27 12:35:00,96.46,96.47,95.99,96.13,18086.0,95.6503,95.6602,95.1843,95.3231,18086.0
2024-12-27 12:40:00,96.15,96.33,96.14,96.26,8168.0,95.3429,95.5214,95.333,95.452,8168.0
2024-12-27 12:45:00,96.25,96.31,96.09,96.11,3150.0,95.4421,95.5016,95.2834,95.3032,3150.0
2024-12-27 12:50:00,96.26,96.46,96.19,96.46,12451.0,95.452,95.6503,95.3826,95.6503,12451.0
2024-12-27 12:55:00,96.5,96.6,96.42,96.51,74507.0,95.69,95.7891,95.6106,95.6999,74507.0
2024-12-27 13:00:00,96.49,96.85,96.49,96.85,3350.0,95.6801,96.037,95.6801,96.037,3350.0
2024-12-27 13:05:00,96.86,96.86,96.48,96.62,15035.0,96.047,96.047,95.6701,95.809,15035.0
2024-12-27 13:10:00,96.66,96.78,96.66,96.77,11200.0,95.8486,95.9676,95.8486,95.9577,11200.0
2024-12-27 13:15:00,96.75,96.88,96.75,96.8,4792.0,95.9379,96.0668,95.9379,95.9875,4792.0
2024-12-27 13:20:00,96.84,96.85,96.75,96.79,8342.0,96.0271,96.037,95.9379,95.9775,8342.0
2024-12-27 13:25:00,96.87,96.93,96.71,96.74,3445.0,96.0569,96.1164,95.8982,95.928,3445.0
2024-12-27 13:30:00,96.77,96.98,96.77,96.96,3080.0,95.9577,96.1659,95.9577,96.1461,3080.0
2024-12-27 13:35:00,96.95,97.1,96.92,97.01,12287.0,96.1362,96.2849,96.1064,96.1957,12287.0
2024-12-27 13:40:00,97.14,97.2,96.98,97.04,3268.0,96.3246,96.3841,96.1659,96.2254,3268.0
2024-12-27 13:45:00,97.09,97.22,96.96,97.09,5938.0,96.275,96.4039,96.1461,96.275,5938.0
2024-12-27 13:50:00,97.13,97.33,97.12,97.33,11488.0,96.3147,96.513,96.3048,96.513,11488.0
2024-12-27 13:55:00,97.31,97.41,97.29,97.35,8320.0,96.4932,96.5923,96.4733,96.5328,8320.0
2024-12-27 14:00:00,97.32,97.37,97.21,97.25,7138.0,96.5031,96.5527,96.394,96.4337,7138.0
2024-12-27 14:05:00,97.25,97.53,97.25,97.5,9212.0,96.4337,96.7113,96.4337,96.6816,9212.0
2024-12-27 14:10:00,97.5,97.64,97.48,97.58,14102.0,96.6816,96.8204,96.6617,96.7609,14102.0
2024-12-27 14:15:00,97.52,97.82,97.52,97.81,12035.0,96.7014,96.9989,96.7014,96.989,12035.0
2024-12-27 14:20:00,97.79,97.79,97.55,97.66,11284.0,96.9691,96.9691,96.7312,96.8402,11284.0
2024-12-27 14:25:00,97.68,97.69,97.51,97.61,9300.0,96.8601,96.87,96.6915,96.7907,9300.0
2024-12-27 14:30:00,97.58,97.65,97.48,97.61,27474.0,96.7609,96.8303,96.6617,96.7907,27474.0
2024-12-27 14:35:00,97.71,97.76,97.65,97.66,2132.0,96.8898,96.9394,96.8303,96.8402,2132.0
2024-12-27 14:40:00,97.8,97.95,97.8,97.91,12310.0,96.9791,97.1278,96.9791,97.0881,12310.0
2024-12-27 14:45:00,97.93,98.09,97.93,98.08,12290.0,97.108,97.2666,97.108,97.2567,12290.0
2024-12-27 14:50:00,97.99,98.01,97.92,97.95,28608.0,97.1675,97.1873,97.0981,97.1278,28608.0
2024-12-27 14:55:00,97.97,98.24,97.96,98.11,20621.0,97.1476,97.4154,97.1377,97.2865,20621.0
2024-12-27 15:00:00,98.11,98.12,97.68,97.75,21103.0,97.2865,97.2964,96.8601,96.9295,21103.0
2024-12-27 15:05:00,97.78,97.85,97.48,97.83,11088.0,96.9592,97.0286,96.6617,97.0088,11088.0
2024-12-27 15:10:00,97.76,97.76,97.23,97.26,10250.0,96.9394,96.9394,96.4138,96.4436,10250.0
2024-12-27 15:15:00,97.29,97.38,97.18,97.29,10724.0,96.4733,96.5626,96.3643,96.4733,10724.0
2024-12-27 15:20:00,97.22,97.22,97.05,97.16,4516.0,96.4039,96.4039,96.2354,96.3444,4516.0
2024-12-27 15:25:00,97.21,97.36,97.15,97.31,7511.0,96.394,96.5428,96.3345,96.4932,7511.0
2024-12-27 15:30:00,97.2,97.31,97.18,97.19,4791.0,96.3841,96.4932,96.3643,96.3742,4791.0
2024-12-27 15:35:00,97.26,97.26,97.08,97.11,5620.0,96.4436,96.4436,96.2651,96.2949,5620.0
2024-12-27 15:40:00,97.06,97.11,96.78,96.8,16954.0,96.2453,96.2949,95.9676,95.9875,16954.0
2024-12-27 15:45:00,96.98,97.26,96.9,97.26,28402.0,96.1659,96.4436,96.0866,96.4436,28402.0
2024-12-27 15:50:00,97.32,98.05,97.32,97.79,58246.0,96.5031,97.227,96.5031,96.9691,58246.0
2024-12-27 15:55:00,97.82,97.83,97.45,97.8,51691.0,96.9989,97.0088,96.632,96.9791,51691.0
2024-12-30 09:30:00,94.65,94.72,93.95,94.27,174874.0,93.8555,93.9249,93.1614,93.4787,174874.0
2024-12-30 09:35:00,94.34,94.35,93.7,93.7,133795.0,93.5481,93.558,92.9135,92.9135,133795.0
2024-12-30 09:40:00,93.76,93.83,93.46,93.82,77588.0,92.973,93.0424,92.6755,93.0325,77588.0
2024-12-30 09:45:00,93.73,93.75,93.36,93.4,69013.0,92.9432,92.9631,92.5763,92.616,69013.0
2024-12-30 09:50:00,93.36,93.61,93.23,93.51,47224.0,92.5763,92.8242,92.4474,92.7251,47224.0
2024-12-30 09:55:00,93.52,93.55,93.09,93.16,45131.0,92.735,92.7647,92.3086,92.378,45131.0
2024-12-30 10:00:00,93.12,93.6,92.92,93.06,98888.0,92.3383,92.8143,92.14,92.2788,98888.0
2024-12-30 10:05:00,93.11,93.25,92.9,93.08,43659.0,92.3284,92.4673,92.1202,92.2987,43659.0
2024-12-30 10:10:00,93.1,93.23,92.86,93.07,51988.0,92.3185,92.4474,92.0805,92.2888,51988.0
2024-12-30 10:15:00,93.01,93.02,92.73,92.83,54774.0,92.2293,92.2392,91.9516,92.0508,54774.0
2024-12-30 10:20:00,92.83,92.96,92.64,92.69,53652.0,92.0508,92.1797,91.8624,91.912,53652.0
2024-12-30 10:25:00,92.65,93.0,92.65,92.87,16243.0,91.8723,92.2194,91.8723,92.0904,16243.0
2024-12-30 10:30:00,92.89,93.22,92.85,93.16,17599.0,92.1103,92.4375,92.0706,92.378,17599.0
2024-12-30 10:35:00,93.14,93.4,92.91,93.4,21242.0,92.3582,92.616,92.1301,92.616,21242.0
2024-12-30 10:40:00,93.42,93.69,93.33,93.56,15044.0,92.6358,92.9036,92.5466,92.7747,15044.0
2024-12-30 10:45:00,93.59,93.94,93.08,93.2,41690.0,92.8044,93.1515,92.2987,92.4177,41690.0
2024-12-30 10:50:00,93.29,93.51,93.23,93.42,25690.0,92.5069,92.7251,92.4474,92.6358,25690.0
2024-12-30 10:55:00,93.49,93.93,93.47,93.93,30658.0,92.7052,93.1415,92.6854,93.1415,30658.0
2024-12-30 11:00:00,93.88,94.01,93.73,94.0,16092.0,93.092,93.2209,92.9432,93.211,16092.0
2024-12-30 11:05:00,94.01,94.4,94.01,94.39,49826.0,93.2209,93.6076,93.2209,93.5977,49826.0
2024-12-30 11:10:00,94.4,94.42,94.26,94.34,11469.0,93.6076,93.6274,93.4688,93.5481,11469.0
2024-12-30 11:15:00,94.4,94.69,94.4,94.65,15842.0,93.6076,93.8952,93.6076,93.8555,15842.0
2024-12-30 11:20:00,94.65,94.73,94.36,94.4,46438.0,93.8555,93.9348,93.5679,93.6076,46438.0
2024-12-30 11:25:00,94.38,94.56,94.35,94.55,29944.0,93.5878,93.7663,93.558,93.7563,29944.0
2024-12-30 11:30:00,94.56,94.75,94.55,94.75,18881.0,93.7663,93.9547,93.7563,93.9547,18881.0
2024-12-30 11:35:00,94.77,94.95,94.77,94.91,85340.0,93.9745,94.153,93.9745,94.1133,85340.0
2024-12-30 11:40:00,94.9,95.33,94.9,95.26,26566.0,94.1034,94.5298,94.1034,94.4604,26566.0
2024-12-30 11:45:00,95.24,95.24,94.55,94.55,35591.0,94.4405,94.4405,93.7563,93.7563,35591.0
2024-12-30 11:50:00,94.58,94.85,94.58,94.79,13972.0,93.7861,94.0538,93.7861,93.9943,13972.0
2024-12-30 11:55:00,94.81,95.11,94.81,95.06,17997.0,94.0142,94.3116,94.0142,94.2621,17997.0
2024-12-30 12:00:00,95.04,95.36,95.04,95.27,23626.0,94.2422,94.5595,94.2422,94.4703,23626.0
2024-12-30 12:05:00,95.26,95.33,95.04,95.16,27490.0,94.4604,94.5298,94.2422,94.3612,27490.0
2024-12-30 12:10:00,95.22,95.49,95.22,95.36,30776.0,94.4207,94.6885,94.4207,94.5595,30776.0
2024-12-30 12:15:00,95.28,95.41,95.28,95.41,7214.0,94.4802,94.6091,94.4802,94.6091,7214.0
2024-12-30 12:20:00,95.42,95.7,95.42,95.55,40550.0,94.619,94.8967,94.619,94.7479,40550.0
2024-12-30 12:25:00,95.6,95.6,95.43,95.53,29499.0,94.7975,94.7975,94.629,94.7281,29499.0
2024-12-30 12:30:00,95.48,95.67,95.48,95.66,27199.0,94.6785,94.8669,94.6785,94.857,27199.0
2024-12-30 12:35:00,95.63,95.64,95.45,95.52,34040.0,94.8273,94.8372,94.6488,94.7182,34040.0
2024-12-30 12:40:00,95.5,95.53,95.29,95.53,4276.0,94.6984,94.7281,94.4901,94.7281,4276.0
2024-12-30 12:45:00,95.5,95.9,95.5,95.9,54018.0,94.6984,95.095,94.6984,95.095,54018.0
2024-12-30 12:50:00,95.9,95.9,95.62,95.63,35547.0,95.095,95.095,94.8174,94.8273,35547.0
2024-12-30 12:55:00,95.55,95.87,95.17,95.8,26832.0,94.7479,95.0653,94.3711,94.9958,26832.0
2024-12-30 13:00:00,95.72,95.72,95.47,95.56,14846.0,94.9165,94.9165,94.6686,94.7579,14846.0
2024-12-30 13:05:00,95.57,95.8,95.51,95.8,2636.0,94.7678,94.9958,94.7083,94.9958,2636.0
2024-12-30 13:10:00,95.8,96.03,95.8,95.96,25503.0,94.9958,95.2239,94.9958,95.1545,25503.0
2024-12-30 13:15:00,95.99,96.12,95.76,95.83,5884.0,95.1843,95.3132,94.9562,95.0256,5884.0
2024-12-30 13:20:00,95.91,95.93,95.72,95.75,3292.0,95.1049,95.1248,94.9165,94.9463,3292.0
2024-12-30 13:25:00,95.67,95.75,95.45,95.7,4845.0,94.8669,94.9463,94.6488,94.8967,4845.0
2024-12-30 13:30:00,95.61,95.9,95.61,95.87,2970.0,94.8074,95.095,94.8074,95.0653,2970.0
2024-12-30 13:35:00,95.94,96.02,95.62,95.79,10457.0,95.1347,95.214,94.8174,94.9859,10457.0
2024-12-30 13:40:00,95.82,96.04,95.82,96.04,4066.0,95.0157,95.2338,95.0157,95.2338,4066.0
2024-12-30 13:45:00,96.0,96.15,95.95,96.04,17082.0,95.1942,95.3429,95.1446,95.2338,17082.0
2024-12-30 13:50:00,96.04,96.06,95.84,96.0,3940.0,95.2338,95.2537,95.0355,95.1942,3940.0
2024-12-30 13:55:00,96.06,96.12,96.03,96.04,2955.0,95.2537,95.3132,95.2239,95.2338,2955.0
2024-12-30 14:00:00,95.94,96.05,95.83,95.83,13842.0,95.1347,95.2437,95.0256,95.0256,13842.0
2024-12-30 14:05:00,95.85,95.93,95.58,95.69,18669.0,95.0454,95.1248,94.7777,94.8868,18669.0
2024-12-30 14:10:00,95.73,95.78,95.47,95.67,4350.0,94.9264,94.976,94.6686,94.8669,4350.0
2024-12-30 14:15:00,95.64,95.74,95.53,95.53,3700.0,94.8372,94.9364,94.7281,94.7281,3700.0
2024-12-30 14:20:00,95.54,95.54,95.22,95.45,37763.0,94.738,94.738,94.4207,94.6488,37763.0
2024-12-30 14:25:00,95.39,95.71,95.39,95.65,5479.0,94.5893,94.9066,94.5893,94.8471,5479.0
2024-12-30 14:30:00,95.64,95.88,95.64,95.68,28559.0,94.8372,95.0752,94.8372,94.8769,28559.0
2024-12-30 14:35:00,95.69,95.72,95.57,95.63,4056.0,94.8868,94.9165,94.7678,94.8273,4056.0
2024-12-30 14:40:00,95.68,95.8,95.63,95.7,3621.0,94.8769,94.9958,94.8273,94.8967,3621.0
2024-12-30 14:45:00,95.66,95.89,95.66,95.8,2803.0,94.857,95.0851,94.857,94.9958,2803.0
2024-12-30 14:50:00,95.76,95.86,95.68,95.78,5100.0,94.9562,95.0553,94.8769,94.976,5100.0
2024-12-30 14:55:00,95.75,95.94,95.74,95.84,20425.0,94.9463,95.1347,94.9364,95.0355,20425.0
2024-12-30 15:00:00,95.77,95.85,95.55,95.55,10970.0,94.9661,95.0454,94.7479,94.7479,10970.0
2024-12-30 15:05:00,95.49,95.7,95.48,95.69,12277.0,94.6885,94.8967,94.6785,94.8868,12277.0
2024-12-30 15:10:00,95.73,95.93,95.73,95.91,7499.0,94.9264,95.1248,94.9264,95.1049,7499.0
2024-12-30 15:15:00,95.88,96.13,95.84,96.1,8383.0,95.0752,95.3231,95.0355,95.2933,8383.0
2024-12-30 15:20:00,96.1,96.12,96.01,96.01,8450.0,95.2933,95.3132,95.2041,95.2041,8450.0
2024-12-30 15:25:00,96.04,96.04,95.42,95.47,37464.0,95.2338,95.2338,94.619,94.6686,37464.0
2024-12-30 15:30:00,95.43,95.58,95.28,95.36,19382.0,94.629,94.7777,94.4802,94.5595,19382.0
2024-12-30 15:35:00,95.39,95.4,95.25,95.31,11076.0,94.5893,94.5992,94.4505,94.51,11076.0
2024-12-30 15:40:00,95.47,95.59,95.35,95.56,10890.0,94.6686,94.7876,94.5496,94.7579,10890.0
2024-12-30 15:45:00,95.59,95.77,95.48,95.67,15638.0,94.7876,94.9661,94.6785,94.8669,15638.0
2024-12-30 15:50:00,95.59,95.9,95.53,95.54,22900.0,94.7876,95.095,94.7281,94.738,22900.0
2024-12-30 15:55:00,95.49,95.54,94.78,94.83,74578.0,94.6885,94.738,93.9844,94.034,74578.0
2024-12-31 09:30:00,95.54,95.79,95.32,95.57,73494.0,94.738,94.9859,94.5199,94.7678,73494.0
2024-12-31 09:35:00,95.52,95.71,95.3,95.4,51834.0,94.7182,94.9066,94.5,94.5992,51834.0
2024-12-31 09:40:00,95.3,95.5,95.11,95.42,49703.0,94.5,94.6984,94.3116,94.619,49703.0
2024-12-31 09:45:00,95.39,95.77,95.36,95.61,38266.0,94.5893,94.9661,94.5595,94.8074,38266.0
2024-12-31 09:50:00,95.44,95.46,95.15,95.36,31374.0,94.6389,94.6587,94.3513,94.5595,31374.0
2024-12-31 09:55:00,95.44,95.81,95.44,95.8,16259.0,94.6389,95.0058,94.6389,94.9958,16259.0
2024-12-31 10:00:00,95.75,96.09,95.72,95.74,62652.0,94.9463,95.2834,94.9165,94.9364,62652.0
2024-12-31 10:05:00,95.74,95.81,95.22,95.24,37855.0,94.9364,95.0058,94.4207,94.4405,37855.0
2024-12-31 10:10:00,95.24,95.59,95.17,95.59,13943.0,94.4405,94.7876,94.3711,94.7876,13943.0
2024-12-31 10:15:00,95.56,95.88,95.39,95.88,15849.0,94.7579,95.0752,94.5893,95.0752,15849.0
2024-12-31 10:20:00,95.78,95.95,95.75,95.9,6810.0,94.976,95.1446,94.9463,95.095,6810.0
2024-12-31 10:25:00,95.87,95.93,95.47,95.53,40527.0,95.0653,95.1248,94.6686,94.7281,40527.0
2024-12-31 10:30:00,95.49,95.66,95.04,95.06,48900.0,94.6885,94.857,94.2422,94.2621,48900.0
2024-12-31 10:35:00,95.16,95.58,95.09,95.58,13061.0,94.3612,94.7777,94.2918,94.7777,13061.0
2024-12-31 10:40:00,95.63,95.63,95.24,95.24,27202.0,94.8273,94.8273,94.4405,94.4405,27202.0
2024-12-31 10:45:00,95.29,95.42,95.15,95.25,10633.0,94.4901,94.619,94.3513,94.4505,10633.0
2024-12-31 10:50:00,95.22,95.47,95.22,95.37,6637.0,94.4207,94.6686,94.4207,94.5695,6637.0
2024-12-31 10:55:00,95.33,95.36,95.15,95.16,15403.0,94.5298,94.5595,94.3513,94.3612,15403.0
2024-12-31 11:00:00,95.13,95.14,94.58,94.65,30974.0,94.3315,94.3414,93.7861,93.8555,30974.0
2024-12-31 11:05:00,94.68,94.77,94.57,94.75,26602.0,93.8852,93.9745,93.7762,93.9547,26602.0
2024-12-31 11:10:00,94.83,94.84,94.57,94.84,9909.0,94.034,94.0439,93.7762,94.0439,9909.0
2024-12-31 11:15:00,94.84,94.98,94.56,94.57,15107.0,94.0439,94.1827,93.7663,93.7762,15107.0
2024-12-31 11:20:00,94.51,94.79,94.4,94.59,14625.0,93.7167,93.9943,93.6076,93.796,14625.0
2024-12-31 11:25:00,94.56,94.61,94.43,94.48,10233.0,93.7663,93.8158,93.6373,93.6869,10233.0
2024-12-31 11:30:00,94.45,94.48,94.29,94.41,35157.0,93.6572,93.6869,93.4985,93.6175,35157.0
2024-12-31 11:35:00,94.46,94.51,94.35,94.38,7821.0,93.6671,93.7167,93.558,93.5878,7821.0
2024-12-31 11:40:00,94.29,94.66,94.28,94.63,7985.0,93.4985,93.8654,93.4886,93.8357,7985.0
2024-12-31 11:45:00,94.61,94.72,94.4,94.62,10267.0,93.8158,93.9249,93.6076,93.8258,10267.0
2024-12-31 11:50:00,94.61,94.68,94.37,94.41,21782.0,93.8158,93.8852,93.5779,93.6175,21782.0
2024-12-31 11:55:00,94.35,94.35,94.18,94.3,9776.0,93.558,93.558,93.3894,93.5084,9776.0
2024-12-31 12:00:00,94.27,94.28,93.98,94.2,33197.0,93.4787,93.4886,93.1911,93.4093,33197.0
2024-12-31 12:05:00,94.24,94.36,94.18,94.36,28623.0,93.4489,93.5679,93.3894,93.5679,28623.0
2024-12-31 12:10:00,94.39,94.39,94.09,94.21,23435.0,93.5977,93.5977,93.3002,93.4192,23435.0
2024-12-31 12:15:00,94.2,94.35,94.19,94.33,3857.0,93.4093,93.558,93.3994,93.5382,3857.0
2024-12-31 12:20:00,94.34,94.37,93.94,94.02,9915.0,93.5481,93.5779,93.1515,93.2308,9915.0
2024-12-31 12:25:00,94.05,94.18,93.87,93.92,9133.0,93.2605,93.3894,93.082,93.1316,9133.0
2024-12-31 12:30:00,93.88,93.95,93.68,93.81,9604.0,93.092,93.1614,92.8936,93.0226,9604.0
2024-12-31 12:35:00,93.82,93.83,93.7,93.72,24459.0,93.0325,93.0424,92.9135,92.9333,24459.0
2024-12-31 12:40:00,93.75,94.03,93.74,93.9,16839.0,92.9631,93.2407,92.9531,93.1118,16839.0
2024-12-31 12:45:00,93.95,94.08,93.84,93.98,4608.0,93.1614,93.2903,93.0523,93.1911,4608.0
2024-12-31 12:50:00,93.97,94.27,93.97,94.27,8383.0,93.1812,93.4787,93.1812,93.4787,8383.0
2024-12-31 12:55:00,94.3,94.76,94.3,94.72,17524.0,93.5084,93.9646,93.5084,93.9249,17524.0
2024-12-31 13:00:00,94.71,94.72,94.48,94.61,27038.0,93.915,93.9249,93.6869,93.8158,27038.0
2024-12-31 13:05:00,94.61,94.8,94.49,94.67,15450.0,93.8158,94.0042,93.6968,93.8753,15450.0
2024-12-31 13:10:00,94.49,94.49,94.28,94.35,3510.0,93.6968,93.6968,93.4886,93.558,3510.0
2024-12-31 13:15:00,94.32,94.37,94.08,94.08,5246.0,93.5283,93.5779,93.2903,93.2903,5246.0
2024-12-31 13:20:00,94.09,94.09,93.66,93.68,9793.0,93.3002,93.3002,92.8738,92.8936,9793.0
2024-12-31 13:25:00,93.68,93.89,93.65,93.76,14763.0,92.8936,93.1019,92.8639,92.973,14763.0
2024-12-31 13:30:00,93.73,94.14,93.73,94.09,12994.0,92.9432,93.3498,92.9432,93.3002,12994.0
2024-12-31 13:35:00,94.04,94.08,93.88,94.08,2230.0,93.2506,93.2903,93.092,93.2903,2230.0
2024-12-31 13:40:00,94.13,94.33,94.12,94.33,8109.0,93.3399,93.5382,93.33,93.5382,8109.0
2024-12-31 13:45:00,94.33,94.44,94.29,94.41,2568.0,93.5382,93.6473,93.4985,93.6175,2568.0
2024-12-31 13:50:00,94.47,94.59,94.28,94.3,11036.0,93.677,93.796,93.4886,93.5084,11036.0
2024-12-31 13:55:00,94.31,94.31,94.11,94.12,6441.0,93.5184,93.5184,93.32,93.33,6441.0
2024-12-31 14:00:00,94.1,94.17,93.77,93.96,26247.0,93.3101,93.3795,92.9829,93.1713,26247.0
2024-12-31 14:05:00,93.95,94.36,93.95,94.34,5591.0,93.1614,93.5679,93.1614,93.5481,5591.0
2024-12-31 14:10:00,94.36,94.54,94.36,94.51,6722.0,93.5679,93.7464,93.5679,93.7167,6722.0
2024-12-31 14:15:00,94.53,94.53,94.0,94.0,5714.0,93.7365,93.7365,93.211,93.211,5714.0
2024-12-31 14:20:00,94.04,94.09,93.75,93.96,10030.0,93.2506,93.3002,92.9631,93.1713,10030.0
2024-12-31 14:25:00,94.02,94.19,93.94,93.94,30700.0,93.2308,93.3994,93.1515,93.1515,30700.0
2024-12-31 14:30:00,93.95,93.97,93.8,93.82,8549.0,93.1614,93.1812,93.0126,93.0325,8549.0
2024-12-31 14:35:00,93.9,94.11,93.86,94.1,8063.0,93.1118,93.32,93.0721,93.3101,8063.0
2024-12-31 14:40:00,94.08,94.08,93.68,93.87,4433.0,93.2903,93.2903,92.8936,93.082,4433.0
2024-12-31 14:45:00,93.88,94.0,93.86,93.86,10365.0,93.092,93.211,93.0721,93.0721,10365.0
2024-12-31 14:50:00,93.86,94.32,93.86,94.05,13984.0,93.0721,93.5283,93.0721,93.2605,13984.0
2024-12-31 14:55:00,94.18,94.41,94.18,94.4,1915.0,93.3894,93.6175,93.3894,93.6076,1915.0
2024-12-31 15:00:00,94.37,94.37,94.28,94.33,3972.0,93.5779,93.5779,93.4886,93.5382,3972.0
2024-12-31 15:05:00,94.34,94.56,94.33,94.51,13227.0,93.5481,93.7663,93.5382,93.7167,13227.0
2024-12-31 15:10:00,94.5,94.51,93.99,94.05,19042.0,93.7068,93.7167,93.201,93.2605,19042.0
2024-12-31 15:15:00,94.06,94.31,93.95,94.3,14662.0,93.2705,93.5184,93.1614,93.5084,14662.0
2024-12-31 15:20:00,94.26,94.64,94.25,94.35,9239.0,93.4688,93.8456,93.4589,93.558,9239.0
2024-12-31 15:25:00,94.29,94.76,94.29,94.75,16237.0,93.4985,93.9646,93.4985,93.9547,16237.0
2024-12-31 15:30:00,94.79,94.81,94.38,94.53,15905.0,93.9943,94.0142,93.5878,93.7365,15905.0
2024-12-31 15:35:00,94.64,94.86,94.41,94.55,14969.0,93.8456,94.0637,93.6175,93.7563,14969.0
2024-12-31 15:40:00,94.4,94.51,94.29,94.32,19142.0,93.6076,93.7167,93.4985,93.5283,19142.0
2024-12-31 15:45:00,94.34,94.76,94.11,94.71,16430.0,93.5481,93.9646,93.32,93.915,16430.0
2024-12-31 15:50:00,94.69,94.78,94.34,94.39,51200.0,93.8952,93.9844,93.5481,93.5977,51200.0
2024-12-31 15:55:00,94.38,94.65,94.17,94.59,82312.0,93.5878,93.8555,93.3795,93.796,82312.0
2025-01-02 09:30:00,96.45,96.74,95.97,96.03,65777.0,95.6404,95.928,95.1644,95.2239,65777.0
2025-01-02 09:35:00,95.94,95.94,95.35,95.35,77336.0,95.1347,95.1347,94.5496,94.5496,77336.0
2025-01-02 09:40:00,95.38,95.78,95.28,95.78,42721.0,94.5794,94.976,94.4802,94.976,42721.0
2025-01-02 09:45:00,95.78,96.05,95.75,96.0,26037.0,94.976,95.2437,94.9463,95.1942,26037.0
2025-01-02 09:50:00,96.12,96.6,95.98,96.6,39303.0,95.3132,95.7891,95.1743,95.7891,39303.0
2025-01-02 09:55:00,96.57,96.89,96.46,96.62,43153.0,95.7594,96.0767,95.6503,95.809,43153.0
2025-01-02 10:00:00,96.74,96.74,96.27,96.5,29892.0,95.928,95.928,95.4619,95.69,29892.0
2025-01-02 10:05:00,96.52,96.6,96.07,96.25,29290.0,95.7098,95.7891,95.2636,95.4421,29290.0
2025-01-02 10:10:00,96.26,96.61,96.17,96.53,18501.0,95.452,95.799,95.3627,95.7197,18501.0
2025-01-02 10:15:00,96.58,96.69,96.1,96.15,19074.0,95.7693,95.8784,95.2933,95.3429,19074.0
2025-01-02 10:20:00,96.13,96.14,95.17,95.29,42851.0,95.3231,95.333,94.3711,94.4901,42851.0
2025-01-02 10:25:00,95.28,95.5,94.92,95.17,37391.0,94.4802,94.6984,94.1232,94.3711,37391.0
2025-01-02 10:30:00,95.08,95.21,94.6,94.82,35534.0,94.2819,94.4108,93.8059,94.0241,35534.0
2025-01-02 10:35:00,94.73,95.27,94.7,94.86,30739.0,93.9348,94.4703,93.9051,94.0637,30739.0
2025-01-02 10:40:00,94.88,95.05,94.64,94.91,20503.0,94.0836,94.2521,93.8456,94.1133,20503.0
2025-01-02 10:45:00,95.0,95.32,94.68,95.3,13969.0,94.2026,94.5199,93.8852,94.5,13969.0
2025-01-02 10:50:00,95.27,95.55,94.89,95.36,51579.0,94.4703,94.7479,94.0935,94.5595,51579.0
2025-01-02 10:55:00,95.39,95.44,94.96,95.01,12600.0,94.5893,94.6389,94.1629,94.2125,12600.0
2025-01-02 11:00:00,95.1,95.1,93.96,94.09,37401.0,94.3017,94.3017,93.1713,93.3002,37401.0
2025-01-02 11:05:00,94.15,94.29,93.91,94.03,21094.0,93.3597,93.4985,93.1217,93.2407,21094.0
2025-01-02 11:10:00,94.03,94.44,93.86,94.27,29243.0,93.2407,93.6473,93.0721,93.4787,29243.0
2025-01-02 11:15:00,94.28,94.55,94.22,94.49,29891.0,93.4886,93.7563,93.4291,93.6968,29891.0
2025-01-02 11:20:00,94.48,94.77,94.12,94.64,32940.0,93.6869,93.9745,93.33,93.8456,32940.0
2025-01-02 11:25:00,94.67,94.83,94.52,94.81,6615.0,93.8753,94.034,93.7266,94.0142,6615.0
2025-01-02 11:30:00,94.73,94.82,94.59,94.76,6920.0,93.9348,94.0241,93.796,93.9646,6920.0
2025-01-02 11:35:00,94.92,95.12,94.77,95.03,15401.0,94.1232,94.3216,93.9745,94.2323,15401.0
2025-01-02 11:40:00,95.19,95.25,94.95,95.0,22758.0,94.391,94.4505,94.153,94.2026,22758.0
2025-01-02 11:45:00,94.93,95.1,94.87,95.05,3515.0,94.1332,94.3017,94.0737,94.2521,3515.0
2025-01-02 11:50:00,95.02,95.16,94.65,94.65,9578.0,94.2224,94.3612,93.8555,93.8555,9578.0
2025-01-02 11:55:00,94.84,94.9,94.76,94.84,2643.0,94.0439,94.1034,93.9646,94.0439,2643.0
2025-01-02 12:00:00,94.89,94.97,94.85,94.87,2525.0,94.0935,94.1728,94.0538,94.0737,2525.0
2025-01-02 12:05:00,94.91,94.91,94.75,94.75,1328.0,94.1133,94.1133,93.9547,93.9547,1328.0
2025-01-02 12:10:00,94.79,95.27,94.79,95.13,7548.0,93.9943,94.4703,93.9943,94.3315,7548.0
2025-01-02 12:15:00,95.08,95.09,94.8,94.84,19364.0,94.2819,94.2918,94.0042,94.0439,19364.0
2025-01-02 12:20:00,94.83,94.83,94.36,94.36,6449.0,94.034,94.034,93.5679,93.5679,6449.0
2025-01-02 12:25:00,94.26,94.28,93.48,93.59,30853.0,93.4688,93.4886,92.6953,92.8044,30853.0
2025-01-02 12:30:00,93.48,93.57,93.08,93.11,19762.0,92.6953,92.7846,92.2987,92.3284,19762.0
2025-01-02 12:35:00,93.15,93.18,92.56,92.6,42970.0,92.3681,92.3978,91.783,91.8227,42970.0
2025-01-02 12:40:00,92.64,92.8,92.29,92.56,90623.0,91.8624,92.021,91.5153,91.783,90623.0
2025-01-02 12:45:00,92.53,92.68,92.36,92.36,17647.0,91.7533,91.902,91.5847,91.5847,17647.0
2025-01-02 12:50:00,92.35,92.97,92.19,92.72,19337.0,91.5748,92.1896,91.4162,91.9417,19337.0
2025-01-02 12:55:00,92.85,93.07,92.74,93.03,14879.0,92.0706,92.2888,91.9615,92.2491,14879.0
2025-01-02 13:00:00,92.93,92.93,92.47,92.47,43187.0,92.1499,92.1499,91.6938,91.6938,43187.0
2025-01-02 13:05:00,92.53,93.01,92.51,92.86,15663.0,91.7533,92.2293,91.7335,92.0805,15663.0
2025-01-02 13:10:00,92.82,92.85,92.4,92.43,14871.0,92.0409,92.0706,91.6244,91.6541,14871.0
2025-01-02 13:15:00,92.5,92.56,92.24,92.56,24823.0,91.7235,91.783,91.4657,91.783,24823.0
2025-01-02 13:20:00,92.61,92.81,92.46,92.61,10964.0,91.8326,92.0309,91.6839,91.8326,10964.0
2025-01-02 13:25:00,92.4,92.74,92.4,92.72,6546.0,91.6244,91.9615,91.6244,91.9417,6546.0
2025-01-02 13:30:00,92.61,92.61,92.03,92.23,21524.0,91.8326,91.8326,91.2575,91.4558,21524.0
2025-01-02 13:35:00,92.14,92.51,92.12,92.3,5206.0,91.3666,91.7335,91.3467,91.5252,5206.0
2025-01-02 13:40:00,92.31,92.74,92.2,92.73,46636.0,91.5351,91.9615,91.4261,91.9516,46636.0
2025-01-02 13:45:00,92.59,92.64,92.18,92.24,10361.0,91.8128,91.8624,91.4062,91.4657,10361.0
2025-01-02 13:50:00,92.26,92.31,91.98,92.0,21631.0,91.4856,91.5351,91.2079,91.2277,21631.0
2025-01-02 13:55:00,92.17,92.54,92.08,92.45,7358.0,91.3963,91.7632,91.3071,91.674,7358.0
2025-01-02 14:00:00,92.53,92.81,92.31,92.78,10379.0,91.7533,92.0309,91.5351,92.0012,10379.0
2025-01-02 14:05:00,92.83,93.0,92.57,92.63,8526.0,92.0508,92.2194,91.793,91.8525,8526.0
2025-01-02 14:10:00,92.68,92.81,92.52,92.57,7148.0,91.902,92.0309,91.7434,91.793,7148.0
2025-01-02 14:15:00,92.65,92.76,92.52,92.65,8789.0,91.8723,91.9814,91.7434,91.8723,8789.0
2025-01-02 14:20:00,92.71,92.97,92.65,92.97,3417.0,91.9318,92.1896,91.8723,92.1896,3417.0
2025-01-02 14:25:00,92.95,93.16,92.94,93.13,15173.0,92.1698,92.378,92.1599,92.3483,15173.0
2025-01-02 14:30:00,93.03,93.05,92.76,92.83,19935.0,92.2491,92.2689,91.9814,92.0508,19935.0
2025-01-02 14:35:00,92.77,92.9,92.51,92.87,11804.0,91.9913,92.1202,91.7335,92.0904,11804.0
2025-01-02 14:40:00,92.82,93.03,92.81,92.86,7668.0,92.0409,92.2491,92.0309,92.0805,7668.0
2025-01-02 14:45:00,92.87,93.28,92.63,93.08,38294.0,92.0904,92.497,91.8525,92.2987,38294.0
2025-01-02 14:50:00,93.09,93.34,93.02,93.22,13661.0,92.3086,92.5565,92.2392,92.4375,13661.0
2025-01-02 14:55:00,93.19,93.19,92.57,92.61,21533.0,92.4078,92.4078,91.793,91.8326,21533.0
2025-01-02 15:00:00,92.64,93.39,92.64,93.37,12111.0,91.8624,92.6061,91.8624,92.5862,12111.0
2025-01-02 15:05:00,93.35,93.4,93.19,93.36,5176.0,92.5664,92.616,92.4078,92.5763,5176.0
2025-01-02 15:10:00,93.37,93.75,93.33,93.61,18303.0,92.5862,92.9631,92.5466,92.8242,18303.0
2025-01-02 15:15:00,93.53,93.66,93.43,93.64,15526.0,92.7449,92.8738,92.6457,92.854,15526.0
2025-01-02 15:20:00,93.64,93.8,93.53,93.72,12108.0,92.854,93.0126,92.7449,92.9333,12108.0
2025-01-02 15:25:00,93.73,93.8,93.64,93.66,6407.0,92.9432,93.0126,92.854,92.8738,6407.0
2025-01-02 15:30:00,93.67,94.01,93.51,93.62,13105.0,92.8837,93.2209,92.7251,92.8341,13105.0
2025-01-02 15:35:00,93.5,93.53,93.25,93.45,26794.0,92.7152,92.7449,92.4673,92.6656,26794.0
2025-01-02 15:40:00,93.48,93.65,93.45,93.56,14737.0,92.6953,92.8639,92.6656,92.7747,14737.0
2025-01-02 15:45:00,93.6,93.75,93.45,93.62,21073.0,92.8143,92.9631,92.6656,92.8341,21073.0
2025-01-02 15:50:00,93.62,93.81,93.37,93.37,8647.0,92.8341,93.0226,92.5862,92.5862,8647.0
2025-01-02 15:55:00,93.32,93.61,93.24,93.46,42140.0,92.5367,92.8242,92.4573,92.6755,42140.0
2025-01-03 09:30:00,94.72,95.11,94.64,94.91,77214.0,93.9249,94.3116,93.8456,94.1133,77214.0
2025-01-03 09:35:00,94.9,95.34,94.71,95.34,55717.0,94.1034,94.5397,93.915,94.5397,55717.0
2025-01-03 09:40:00,95.44,95.44,94.97,95.02,26295.0,94.6389,94.6389,94.1728,94.2224,26295.0
2025-01-03 09:45:00,95.02,95.02,94.25,94.44,61054.0,94.2224,94.2224,93.4589,93.6473,61054.0
2025-01-03 09:50:00,94.43,94.48,93.99,94.32,50390.0,93.6373,93.6869,93.201,93.5283,50390.0
2025-01-03 09:55:00,94.23,94.32,94.0,94.09,28397.0,93.439,93.5283,93.211,93.3002,28397.0
2025-01-03 10:00:00,94.11,94.45,93.93,94.43,52207.0,93.32,93.6572,93.1415,93.6373,52207.0
2025-01-03 10:05:00,94.43,94.8,94.42,94.71,22134.0,93.6373,94.0042,93.6274,93.915,22134.0
2025-01-03 10:10:00,94.75,94.79,94.18,94.48,19290.0,93.9547,93.9943,93.3894,93.6869,19290.0
2025-01-03 10:15:00,94.33,94.56,93.98,94.13,24133.0,93.5382,93.7663,93.1911,93.3399,24133.0
2025-01-03 10:20:00,94.14,94.45,93.65,94.36,22551.0,93.3498,93.6572,92.8639,93.5679,22551.0
2025-01-03 10:25:00,94.35,94.63,94.23,94.62,54565.0,93.558,93.8357,93.439,93.8258,54565.0
2025-01-03 10:30:00,94.57,94.75,94.38,94.69,24384.0,93.7762,93.9547,93.5878,93.8952,24384.0
2025-01-03 10:35:00,94.66,94.92,94.55,94.78,34586.0,93.8654,94.1232,93.7563,93.9844,34586.0
2025-01-03 10:40:00,94.82,95.02,94.8,94.88,30682.0,94.0241,94.2224,94.0042,94.0836,30682.0
2025-01-03 10:45:00,94.85,94.98,94.74,94.9,11153.0,94.0538,94.1827,93.9447,94.1034,11153.0
2025-01-03 10:50:00,94.95,95.0,94.77,94.9,10390.0,94.153,94.2026,93.9745,94.1034,10390.0
2025-01-03 10:55:00,94.84,95.15,94.78,95.12,12279.0,94.0439,94.3513,93.9844,94.3216,12279.0
2025-01-03 11:00:00,95.14,95.3,95.0,95.15,19586.0,94.3414,94.5,94.2026,94.3513,19586.0
2025-01-03 11:05:00,95.04,95.04,94.65,94.69,11675.0,94.2422,94.2422,93.8555,93.8952,11675.0
2025-01-03 11:10:00,94.78,94.78,94.46,94.59,7050.0,93.9844,93.9844,93.6671,93.796,7050.0
2025-01-03 11:15:00,94.61,94.68,94.51,94.61,12069.0,93.8158,93.8852,93.7167,93.8158,12069.0
2025-01-03 11:20:00,94.66,94.73,94.55,94.6,10824.0,93.8654,93.9348,93.7563,93.8059,10824.0
2025-01-03 11:25:00,94.6,94.86,94.6,94.85,65087.0,93.8059,94.0637,93.8059,94.0538,65087.0
2025-01-03 11:30:00,94.83,95.14,94.83,95.11,15942.0,94.034,94.3414,94.034,94.3116,15942.0
2025-01-03 11:35:00,95.05,95.2,94.93,95.04,17099.0,94.2521,94.4009,94.1332,94.2422,17099.0
2025-01-03 11:40:00,95.06,95.23,95.02,95.19,12061.0,94.2621,94.4306,94.2224,94.391,12061.0
2025-01-03 11:45:00,95.1,95.15,95.04,95.13,12061.0,94.3017,94.3513,94.2422,94.3315,12061.0
2025-01-03 11:50:00,95.14,95.2,95.06,95.13,6681.0,94.3414,94.4009,94.2621,94.3315,6681.0
2025-01-03 11:55:00,95.1,95.14,94.93,94.95,8061.0,94.3017,94.3414,94.1332,94.153,8061.0
2025-01-03 12:00:00,94.97,95.21,94.96,95.2,3738.0,94.1728,94.4108,94.1629,94.4009,3738.0
2025-01-03 12:05:00,95.21,95.33,95.21,95.24,8531.0,94.4108,94.5298,94.4108,94.4405,8531.0
2025-01-03 12:10:00,95.29,95.31,95.18,95.19,7211.0,94.4901,94.51,94.3811,94.391,7211.0
2025-01-03 12:15:00,95.11,95.3,94.99,95.0,4095.0,94.3116,94.5,94.1926,94.2026,4095.0
2025-01-03 12:20:00,95.04,95.14,95.02,95.14,3623.0,94.2422,94.3414,94.2224,94.3414,3623.0
2025-01-03 12:25:00,95.15,95.25,95.01,95.01,7588.0,94.3513,94.4505,94.2125,94.2125,7588.0
2025-01-03 12:30:00,95.02,95.1,94.88,95.05,6522.0,94.2224,94.3017,94.0836,94.2521,6522.0
2025-01-03 12:35:00,95.07,95.13,95.06,95.12,5036.0,94.272,94.3315,94.2621,94.3216,5036.0
2025-01-03 12:40:00,95.12,95.16,95.05,95.06,4284.0,94.3216,94.3612,94.2521,94.2621,4284.0
2025-01-03 12:45:00,94.95,95.08,94.91,95.08,9334.0,94.153,94.2819,94.1133,94.2819,9334.0
2025-01-03 12:50:00,95.09,95.16,95.04,95.05,17361.0,94.2918,94.3612,94.2422,94.2521,17361.0
2025-01-03 12:55:00,95.01,95.18,95.01,95.17,6104.0,94.2125,94.3811,94.2125,94.3711,6104.0
2025-01-03 13:00:00,95.16,95.16,94.93,95.08,10458.0,94.3612,94.3612,94.1332,94.2819,10458.0
2025-01-03 13:05:00,95.09,95.14,95.04,95.11,3483.0,94.2918,94.3414,94.2422,94.3116,3483.0
2025-01-03 13:10:00,95.07,95.15,95.07,95.13,4339.0,94.272,94.3513,94.272,94.3315,4339.0
2025-01-03 13:15:00,95.11,95.2,95.07,95.2,2389.0,94.3116,94.4009,94.272,94.4009,2389.0
2025-01-03 13:20:00,95.24,95.28,95.19,95.19,5919.0,94.4405,94.4802,94.391,94.391,5919.0
2025-01-03 13:25:00,95.25,95.56,95.23,95.53,36516.0,94.4505,94.7579,94.4306,94.7281,36516.0
2025-01-03 13:30:00,95.56,95.68,95.49,95.52,15211.0,94.7579,94.8769,94.6885,94.7182,15211.0
2025-01-03 13:35:00,95.48,95.65,95.47,95.65,8950.0,94.6785,94.8471,94.6686,94.8471,8950.0
2025-01-03 13:40:00,95.64,95.65,95.47,95.47,9550.0,94.8372,94.8471,94.6686,94.6686,9550.0
2025-01-03 13:45:00,95.46,95.62,95.46,95.6,6501.0,94.6587,94.8174,94.6587,94.7975,6501.0
2025-01-03 13:50:00,95.51,95.53,95.44,95.5,5394.0,94.7083,94.7281,94.6389,94.6984,5394.0
2025-01-03 13:55:00,95.53,95.58,95.35,95.46,45585.0,94.7281,94.7777,94.5496,94.6587,45585.0
2025-01-03 14:00:00,95.47,95.59,95.44,95.53,7161.0,94.6686,94.7876,94.6389,94.7281,7161.0
2025-01-03 14:05:00,95.52,95.6,95.48,95.6,9701.0,94.7182,94.7975,94.6785,94.7975,9701.0
2025-01-03 14:10:00,95.6,95.66,95.55,95.59,6676.0,94.7975,94.857,94.7479,94.7876,6676.0
2025-01-03 14:15:00,95.59,95.73,95.59,95.7,2458.0,94.7876,94.9264,94.7876,94.8967,2458.0
2025-01-03 14:20:00,95.71,95.73,95.63,95.64,3068.0,94.9066,94.9264,94.8273,94.8372,3068.0
2025-01-03 14:25:00,95.6,95.68,95.56,95.67,5480.0,94.7975,94.8769,94.7579,94.8669,5480.0
2025-01-03 14:30:00,95.67,95.87,95.67,95.86,6984.0,94.8669,95.0653,94.8669,95.0553,6984.0
2025-01-03 14:35:00,95.88,95.97,95.86,95.91,7025.0,95.0752,95.1644,95.0553,95.1049,7025.0
2025-01-03 14:40:00,95.89,95.89,95.75,95.76,5301.0,95.0851,95.0851,94.9463,94.9562,5301.0
2025-01-03 14:45:00,95.74,95.83,95.69,95.74,5963.0,94.9364,95.0256,94.8868,94.9364,5963.0
2025-01-03 14:50:00,95.73,95.73,95.55,95.67,18852.0,94.9264,94.9264,94.7479,94.8669,18852.0
2025-01-03 14:55:00,95.59,95.67,95.59,95.6,2150.0,94.7876,94.8669,94.7876,94.7975,2150.0
2025-01-03 15:00:00,95.59,95.59,95.3,95.45,8110.0,94.7876,94.7876,94.5,94.6488,8110.0
2025-01-03 15:05:00,95.45,95.56,95.45,95.5,1650.0,94.6488,94.7579,94.6488,94.6984,1650.0
2025-01-03 15:10:00,95.5,95.57,95.48,95.56,6840.0,94.6984,94.7678,94.6785,94.7579,6840.0
2025-01-03 15:15:00,95.53,95.56,95.44,95.48,4388.0,94.7281,94.7579,94.6389,94.6785,4388.0
2025-01-03 15:20:00,95.47,95.54,95.42,95.53,9244.0,94.6686,94.738,94.619,94.7281,9244.0
2025-01-03 15:25:00,95.52,95.67,95.52,95.67,9126.0,94.7182,94.8669,94.7182,94.8669,9126.0
2025-01-03 15:30:00,95.64,95.65,95.41,95.56,53389.0,94.8372,94.8471,94.6091,94.7579,53389.0
2025-01-03 15:35:00,95.59,95.63,95.51,95.55,4752.0,94.7876,94.8273,94.7083,94.7479,4752.0
2025-01-03 15:40:00,95.5,95.55,95.47,95.5,9644.0,94.6984,94.7479,94.6686,94.6984,9644.0
2025-01-03 15:45:00,95.49,95.51,95.3,95.44,6872.0,94.6885,94.7083,94.5,94.6389,6872.0
2025-01-03 15:50:00,95.41,95.56,95.35,95.42,31214.0,94.6091,94.7579,94.5496,94.619,31214.0
2025-01-03 15:55:00,95.42,95.74,95.38,95.57,33781.0,94.619,94.9364,94.5794,94.7678,33781.0
2025-01-06 09:30:00,96.65,96.82,96.45,96.54,59790.0,95.8387,96.0073,95.6404,95.7296,59790.0
2025-01-06 09:35:00,96.5,96.5,96.1,96.17,66013.0,95.69,95.69,95.2933,95.3627,66013.0
2025-01-06 09:40:00,96.14,96.66,96.13,96.42,55681.0,95.333,95.8486,95.3231,95.6106,55681.0
2025-01-06 09:45:00,96.45,97.02,96.45,96.96,74254.0,95.6404,96.2056,95.6404,96.1461,74254.0
2025-01-06 09:50:00,96.99,97.19,96.81,97.04,41531.0,96.1759,96.3742,95.9974,96.2254,41531.0
2025-01-06 09:55:00,97.1,97.28,97.04,97.22,31396.0,96.2849,96.4634,96.2254,96.4039,31396.0
2025-01-06 10:00:00,97.25,97.68,97.14,97.68,62809.0,96.4337,96.8601,96.3246,96.8601,62809.0
2025-01-06 10:05:00,97.69,97.71,97.48,97.68,27963.0,96.87,96.8898,96.6617,96.8601,27963.0
2025-01-06 10:10:00,97.73,97.81,97.5,97.71,99775.0,96.9096,96.989,96.6816,96.8898,99775.0
2025-01-06 10:15:00,97.7,97.72,97.3,97.31,47685.0,96.8799,96.8997,96.4833,96.4932,47685.0
2025-01-06 10:20:00,97.31,97.34,97.09,97.18,32571.0,96.4932,96.5229,96.275,96.3643,32571.0
2025-01-06 10:25:00,97.18,97.4,97.05,97.38,14109.0,96.3643,96.5824,96.2354,96.5626,14109.0
2025-01-06 10:30:00,97.42,97.43,97.1,97.32,34153.0,96.6022,96.6122,96.2849,96.5031,34153.0
2025-01-06 10:35:00,97.25,97.29,97.02,97.13,15264.0,96.4337,96.4733,96.2056,96.3147,15264.0
2025-01-06 10:40:00,97.15,97.22,97.05,97.15,12345.0,96.3345,96.4039,96.2354,96.3345,12345.0
2025-01-06 10:45:00,97.11,97.21,96.98,97.0,19858.0,96.2949,96.394,96.1659,96.1858,19858.0
2025-01-06 10:50:00,97.04,97.41,97.0,97.35,15638.0,96.2254,96.5923,96.1858,96.5328,15638.0
2025-01-06 10:55:00,97.35,97.44,97.22,97.22,14385.0,96.5328,96.6221,96.4039,96.4039,14385.0
2025-01-06 11:00:00,97.29,97.3,97.0,97.14,11470.0,96.4733,96.4833,96.1858,96.3246,11470.0
2025-01-06 11:05:00,97.14,97.14,96.85,97.08,21878.0,96.3246,96.3246,96.037,96.2651,21878.0
2025-01-06 11:10:00,97.08,97.41,97.08,97.4,14206.0,96.2651,96.5923,96.2651,96.5824,14206.0
2025-01-06 11:15:00,97.33,97.7,97.32,97.7,27788.0,96.513,96.8799,96.5031,96.8799,27788.0
2025-01-06 11:20:00,97.68,97.79,97.68,97.79,25622.0,96.8601,96.9691,96.8601,96.9691,25622.0
2025-01-06 11:25:00,97.76,97.83,97.67,97.77,16393.0,96.9394,97.0088,96.8502,96.9493,16393.0
2025-01-06 11:30:00,97.84,98.03,97.84,97.91,48364.0,97.0187,97.2071,97.0187,97.0881,48364.0
2025-01-06 11:35:00,97.92,98.2,97.91,98.16,19896.0,97.0981,97.3757,97.0881,97.336,19896.0
2025-01-06 11:40:00,98.15,98.15,97.95,98.0,19189.0,97.3261,97.3261,97.1278,97.1774,19189.0
2025-01-06 11:45:00,98.01,98.08,97.86,98.06,11096.0,97.1873,97.2567,97.0386,97.2369,11096.0
2025-01-06 11:50:00,98.01,98.14,98.01,98.12,5640.0,97.1873,97.3162,97.1873,97.2964,5640.0
2025-01-06 11:55:00,98.05,98.22,98.05,98.2,12201.0,97.227,97.3955,97.227,97.3757,12201.0
2025-01-06 12:00:00,98.14,98.14,97.96,98.0,19965.0,97.3162,97.3162,97.1377,97.1774,19965.0
2025-01-06 12:05:00,98.0,98.03,97.78,97.96,36970.0,97.1774,97.2071,96.9592,97.1377,36970.0
2025-01-06 12:10:00,97.87,97.88,97.68,97.79,13760.0,97.0485,97.0584,96.8601,96.9691,13760.0
2025-01-06 12:15:00,97.82,97.95,97.75,97.79,5764.0,96.9989,97.1278,96.9295,96.9691,5764.0
2025-01-06 12:20:00,97.83,97.83,97.71,97.71,15746.0,97.0088,97.0088,96.8898,96.8898,15746.0
2025-01-06 12:25:00,97.7,97.75,97.48,97.58,18444.0,96.8799,96.9295,96.6617,96.7609,18444.0
2025-01-06 12:30:00,97.56,97.62,97.45,97.59,9036.0,96.7411,96.8006,96.632,96.7708,9036.0
2025-01-06 12:35:00,97.63,97.64,97.44,97.44,8004.0,96.8105,96.8204,96.6221,96.6221,8004.0
2025-01-06 12:40:00,97.48,97.49,97.2,97.33,21658.0,96.6617,96.6717,96.3841,96.513,21658.0
2025-01-06 12:45:00,97.28,97.32,97.25,97.25,4330.0,96.4634,96.5031,96.4337,96.4337,4330.0
2025-01-06 12:50:00,97.24,97.24,96.98,97.1,29055.0,96.4238,96.4238,96.1659,96.2849,29055.0
2025-01-06 12:55:00,97.0,97.12,96.79,97.12,25238.0,96.1858,96.3048,95.9775,96.3048,25238.0
2025-01-06 13:00:00,97.05,97.05,96.5,96.83,17480.0,96.2354,96.2354,95.69,96.0172,17480.0
2025-01-06 13:05:00,96.79,96.84,96.53,96.62,6523.0,95.9775,96.0271,95.7197,95.809,6523.0
2025-01-06 13:10:00,96.56,96.8,96.56,96.8,13230.0,95.7495,95.9875,95.7495,95.9875,13230.0
2025-01-06 13:15:00,96.79,96.8,96.64,96.79,17450.0,95.9775,95.9875,95.8288,95.9775,17450.0
2025-01-06 13:20:00,96.73,96.89,96.73,96.74,9711.0,95.918,96.0767,95.918,95.928,9711.0
2025-01-06 13:25:00,96.78,96.78,96.65,96.67,11058.0,95.9676,95.9676,95.8387,95.8585,11058.0
2025-01-06 13:30:00,96.7,96.72,96.4,96.41,9858.0,95.8883,95.9081,95.5908,95.6007,9858.0
2025-01-06 13:35:00,96.46,96.58,96.36,96.42,3368.0,95.6503,95.7693,95.5511,95.6106,3368.0
2025-01-06 13:40:00,96.45,96.45,96.16,96.26,24537.0,95.6404,95.6404,95.3528,95.452,24537.0
2025-01-06 13:45:00,96.23,96.23,95.83,95.9,34319.0,95.4222,95.4222,95.0256,95.095,34319.0
2025-01-06 13:50:00,95.91,96.17,95.9,96.1,28967.0,95.1049,95.3627,95.095,95.2933,28967.0
2025-01-06 13:55:00,96.12,96.21,95.99,95.99,10854.0,95.3132,95.4024,95.1843,95.1843,10854.0
2025-01-06 14:00:00,95.83,95.86,95.53,95.53,20021.0,95.0256,95.0553,94.7281,94.7281,20021.0
2025-01-06 14:05:00,95.53,95.84,95.52,95.83,15228.0,94.7281,95.0355,94.7182,95.0256,15228.0
2025-01-06 14:10:00,95.81,96.09,95.72,96.06,16680.0,95.0058,95.2834,94.9165,95.2537,16680.0
2025-01-06 14:15:00,96.06,96.2,96.01,96.06,20390.0,95.2537,95.3925,95.2041,95.2537,20390.0
2025-01-06 14:20:00,96.05,96.11,95.98,96.01,8904.0,95.2437,95.3032,95.1743,95.2041,8904.0
2025-01-06 14:25:00,95.98,96.07,95.92,95.94,6573.0,95.1743,95.2636,95.1148,95.1347,6573.0
2025-01-06 14:30:00,95.76,96.0,95.74,95.97,9074.0,94.9562,95.1942,94.9364,95.1644,9074.0
2025-01-06 14:35:00,95.93,95.96,95.83,95.83,10091.0,95.1248,95.1545,95.0256,95.0256,10091.0
2025-01-06 14:40:00,95.85,95.88,95.76,95.83,6710.0,95.0454,95.0752,94.9562,95.0256,6710.0
2025-01-06 14:45:00,95.85,95.97,95.75,95.97,9782.0,95.0454,95.1644,94.9463,95.1644,9782.0
2025-01-06 14:50:00,95.93,95.93,95.68,95.76,7859.0,95.1248,95.1248,94.8769,94.9562,7859.0
2025-01-06 14:55:00,95.77,95.77,95.38,95.45,19218.0,94.9661,94.9661,94.5794,94.6488,19218.0
2025-01-06 15:00:00,95.4,95.55,95.27,95.49,16224.0,94.5992,94.7479,94.4703,94.6885,16224.0
2025-01-06 15:05:00,95.48,95.51,95.18,95.32,13684.0,94.6785,94.7083,94.3811,94.5199,13684.0
2025-01-06 15:10:00,95.3,95.36,95.22,95.25,11665.0,94.5,94.5595,94.4207,94.4505,11665.0
2025-01-06 15:15:00,95.18,95.25,95.04,95.22,12351.0,94.3811,94.4505,94.2422,94.4207,12351.0
2025-01-06 15:20:00,95.12,95.51,94.98,95.51,14959.0,94.3216,94.7083,94.1827,94.7083,14959.0
2025-01-06 15:25:00,95.47,95.47,95.31,95.36,11680.0,94.6686,94.6686,94.51,94.5595,11680.0
2025-01-06 15:30:00,95.35,95.52,95.28,95.35,24811.0,94.5496,94.7182,94.4802,94.5496,24811.0
2025-01-06 15:35:00,95.36,95.56,95.31,95.31,11707.0,94.5595,94.7579,94.51,94.51,11707.0
2025-01-06 15:40:00,95.26,95.3,95.13,95.21,5465.0,94.4604,94.5,94.3315,94.4108,5465.0
2025-01-06 15:45:00,95.22,95.22,94.83,94.86,56595.0,94.4207,94.4207,94.034,94.0637,56595.0
2025-01-06 15:50:00,94.89,95.32,94.84,95.16,47550.0,94.0935,94.5199,94.0439,94.3612,47550.0
2025-01-06 15:55:00,95.15,95.57,95.14,95.54,55515.0,94.3513,94.7678,94.3414,94.738,55515.0
2025-01-07 09:30:00,96.69,96.82,96.5,96.6,59537.0,95.8784,96.0073,95.69,95.7891,59537.0
2025-01-07 09:35:00,96.64,96.97,96.5,96.8,54056.0,95.8288,96.156,95.69,95.9875,54056.0
2025-01-07 09:40:00,96.82,96.94,96.51,96.51,70295.0,96.0073,96.1263,95.6999,95.6999,70295.0
2025-01-07 09:45:00,96.54,96.63,96.18,96.23,37759.0,95.7296,95.8189,95.3727,95.4222,37759.0
2025-01-07 09:50:00,96.16,96.65,96.16,96.64,27990.0,95.3528,95.8387,95.3528,95.8288,27990.0
2025-01-07 09:55:00,96.67,96.82,96.6,96.76,39921.0,95.8585,96.0073,95.7891,95.9478,39921.0
2025-01-07 10:00:00,96.74,96.74,95.54,95.54,135686.0,95.928,95.928,94.738,94.738,135686.0
2025-01-07 10:05:00,95.5,95.72,95.21,95.29,63852.0,94.6984,94.9165,94.4108,94.4901,63852.0
2025-01-07 10:10:00,95.24,95.42,95.08,95.11,34577.0,94.4405,94.619,94.2819,94.3116,34577.0
2025-01-07 10:15:00,95.21,95.41,94.86,95.38,45122.0,94.4108,94.6091,94.0637,94.5794,45122.0
2025-01-07 10:20:00,95.39,95.81,95.38,95.73,44147.0,94.5893,95.0058,94.5794,94.9264,44147.0
2025-01-07 10:25:00,95.72,96.21,95.72,96.06,36030.0,94.9165,95.4024,94.9165,95.2537,36030.0
2025-01-07 10:30:00,96.03,96.09,95.6,95.72,34231.0,95.2239,95.2834,94.7975,94.9165,34231.0
2025-01-07 10:35:00,95.77,96.0,94.99,95.1,31747.0,94.9661,95.1942,94.1926,94.3017,31747.0
2025-01-07 10:40:00,95.13,95.33,95.01,95.23,41347.0,94.3315,94.5298,94.2125,94.4306,41347.0
2025-01-07 10:45:00,95.15,95.15,94.68,94.9,41077.0,94.3513,94.3513,93.8852,94.1034,41077.0
2025-01-07 10:50:00,94.94,95.37,94.93,95.19,69766.0,94.1431,94.5695,94.1332,94.391,69766.0
2025-01-07 10:55:00,95.17,96.0,95.17,95.99,42186.0,94.3711,95.1942,94.3711,95.1843,42186.0
2025-01-07 11:00:00,95.97,96.19,95.97,96.1,27129.0,95.1644,95.3826,95.1644,95.2933,27129.0
2025-01-07 11:05:00,96.06,96.12,95.85,96.01,35760.0,95.2537,95.3132,95.0454,95.2041,35760.0
2025-01-07 11:10:00,96.02,96.03,95.6,95.9,16338.0,95.214,95.2239,94.7975,95.095,16338.0
2025-01-07 11:15:00,95.68,95.85,95.37,95.54,8534.0,94.8769,95.0454,94.5695,94.738,8534.0
2025-01-07 11:20:00,95.66,95.79,95.3,95.38,9437.0,94.857,94.9859,94.5,94.5794,9437.0
2025-01-07 11:25:00,95.38,95.77,95.36,95.62,30149.0,94.5794,94.9661,94.5595,94.8174,30149.0
2025-01-07 11:30:00,95.73,95.73,95.26,95.28,64786.0,94.9264,94.9264,94.4604,94.4802,64786.0
2025-01-07 11:35:00,95.32,95.79,95.07,95.79,17756.0,94.5199,94.9859,94.272,94.9859,17756.0
2025-01-07 11:40:00,95.77,95.91,95.52,95.67,22301.0,94.9661,95.1049,94.7182,94.8669,22301.0
2025-01-07 11:45:00,95.65,95.75,95.55,95.65,7437.0,94.8471,94.9463,94.7479,94.8471,7437.0
2025-01-07 11:50:00,95.63,95.64,95.09,95.12,18134.0,94.8273,94.8372,94.2918,94.3216,18134.0
2025-01-07 11:55:00,95.13,95.21,94.93,94.97,29033.0,94.3315,94.4108,94.1332,94.1728,29033.0
2025-01-07 12:00:00,95.0,95.3,95.0,95.15,10121.0,94.2026,94.5,94.2026,94.3513,10121.0
2025-01-07 12:05:00,95.25,95.29,95.0,95.06,7014.0,94.4505,94.4901,94.2026,94.2621,7014.0
2025-01-07 12:10:00,95.08,95.28,94.95,95.28,30155.0,94.2819,94.4802,94.153,94.4802,30155.0
2025-01-07 12:15:00,95.34,95.53,95.32,95.43,24571.0,94.5397,94.7281,94.5199,94.629,24571.0
2025-01-07 12:20:00,95.42,95.46,95.08,95.16,28874.0,94.619,94.6587,94.2819,94.3612,28874.0
2025-01-07 12:25:00,95.18,95.2,94.82,95.05,11847.0,94.3811,94.4009,94.0241,94.2521,11847.0
2025-01-07 12:30:00,95.1,95.4,95.1,95.32,12231.0,94.3017,94.5992,94.3017,94.5199,12231.0
2025-01-07 12:35:00,95.27,95.31,94.89,95.0,28703.0,94.4703,94.51,94.0935,94.2026,28703.0
2025-01-07 12:40:00,94.92,94.98,94.79,94.81,29860.0,94.1232,94.1827,93.9943,94.0142,29860.0
2025-01-07 12:45:00,94.82,94.82,94.47,94.54,32719.0,94.0241,94.0241,93.677,93.7464,32719.0
2025-01-07 12:50:00,94.58,94.61,94.38,94.59,8314.0,93.7861,93.8158,93.5878,93.796,8314.0
2025-01-07 12:55:00,94.61,94.92,94.61,94.91,18507.0,93.8158,94.1232,93.8158,94.1133,18507.0
2025-01-07 13:00:00,94.9,95.18,94.9,95.11,16105.0,94.1034,94.3811,94.1034,94.3116,16105.0
2025-01-07 13:05:00,95.04,95.32,95.01,95.31,11527.0,94.2422,94.5199,94.2125,94.51,11527.0
2025-01-07 13:10:00,95.33,95.38,95.18,95.24,21340.0,94.5298,94.5794,94.3811,94.4405,21340.0
2025-01-07 13:15:00,95.2,95.35,95.17,95.31,18513.0,94.4009,94.5496,94.3711,94.51,18513.0
2025-01-07 13:20:00,95.3,95.43,95.3,95.37,6689.0,94.5,94.629,94.5,94.5695,6689.0
2025-01-07 13:25:00,95.36,95.48,95.34,95.47,6940.0,94.5595,94.6785,94.5397,94.6686,6940.0
2025-01-07 13:30:00,95.4,95.45,95.24,95.45,28768.0,94.5992,94.6488,94.4405,94.6488,28768.0
2025-01-07 13:35:00,95.37,95.38,95.09,95.19,7024.0,94.5695,94.5794,94.2918,94.391,7024.0
2025-01-07 13:40:00,95.19,95.19,94.98,94.99,4350.0,94.391,94.391,94.1827,94.1926,4350.0
2025-01-07 13:45:00,95.15,95.16,95.13,95.16,840.0,94.3513,94.3612,94.3315,94.3612,840.0
2025-01-07 13:50:00,95.19,95.19,95.16,95.16,200.0,94.391,94.391,94.3612,94.3612,200.0
2025-01-07 13:55:00,95.16,95.17,95.06,95.11,8700.0,94.3612,94.3711,94.2621,94.3116,8700.0
2025-01-07 14:00:00,95.03,95.27,95.01,95.12,3000.0,94.2323,94.4703,94.2125,94.3216,3000.0
2025-01-07 14:05:00,95.13,95.25,95.13,95.17,4996.0,94.3315,94.4505,94.3315,94.3711,4996.0
2025-01-07 14:10:00,95.28,95.4,95.17,95.19,5592.0,94.4802,94.5992,94.3711,94.391,5592.0
2025-01-07 14:15:00,95.13,95.13,95.03,95.09,2891.0,94.3315,94.3315,94.2323,94.2918,2891.0
2025-01-07 14:20:00,95.09,95.11,94.97,94.98,3815.0,94.2918,94.3116,94.1728,94.1827,3815.0
2025-01-07 14:25:00,95.1,95.17,95.1,95.15,3059.0,94.3017,94.3711,94.3017,94.3513,3059.0
2025-01-07 14:30:00,95.15,95.15,94.91,94.92,4209.0,94.3513,94.3513,94.1133,94.1232,4209.0
2025-01-07 14:35:00,94.94,94.94,94.69,94.7,2907.0,94.1431,94.1431,93.8952,93.9051,2907.0
2025-01-07 14:40:00,94.7,95.05,94.63,95.05,18845.0,93.9051,94.2521,93.8357,94.2521,18845.0
2025-01-07 14:45:00,95.06,95.15,94.75,94.76,8213.0,94.2621,94.3513,93.9547,93.9646,8213.0
2025-01-07 14:50:00,94.82,94.92,94.78,94.78,3303.0,94.0241,94.1232,93.9844,93.9844,3303.0
2025-01-07 14:55:00,94.78,94.79,94.66,94.68,5454.0,93.9844,93.9943,93.8654,93.8852,5454.0
2025-01-07 15:00:00,94.69,94.71,94.28,94.37,33305.0,93.8952,93.915,93.4886,93.5779,33305.0
2025-01-07 15:05:00,94.39,94.46,94.3,94.31,14380.0,93.5977,93.6671,93.5084,93.5184,14380.0
2025-01-07 15:10:00,94.25,94.28,94.14,94.24,17671.0,93.4589,93.4886,93.3498,93.4489,17671.0
2025-01-07 15:15:00,94.29,94.35,94.01,94.05,27066.0,93.4985,93.558,93.2209,93.2605,27066.0
2025-01-07 15:20:00,94.02,94.02,93.61,93.67,16436.0,93.2308,93.2308,92.8242,92.8837,16436.0
2025-01-07 15:25:00,93.66,93.83,93.65,93.73,13995.0,92.8738,93.0424,92.8639,92.9432,13995.0
2025-01-07 15:30:00,93.78,93.78,93.56,93.56,12369.0,92.9928,92.9928,92.7747,92.7747,12369.0
2025-01-07 15:35:00,93.59,93.77,93.29,93.77,35152.0,92.8044,92.9829,92.5069,92.9829,35152.0
2025-01-07 15:40:00,93.85,94.04,93.71,93.71,44073.0,93.0622,93.2506,92.9234,92.9234,44073.0
2025-01-07 15:45:00,93.66,93.88,93.57,93.81,8939.0,92.8738,93.092,92.7846,93.0226,8939.0
2025-01-07 15:50:00,93.84,94.26,93.8,94.24,46779.0,93.0523,93.4688,93.0126,93.4489,46779.0
2025-01-07 15:55:00,94.23,94.35,94.16,94.3,30389.0,93.439,93.558,93.3696,93.5084,30389.0
2025-01-08 09:30:00,94.28,94.29,93.56,93.62,72015.0,93.4886,93.4985,92.7747,92.8341,72015.0
2025-01-08 09:35:00,93.59,93.9,93.45,93.55,33367.0,92.8044,93.1118,92.6656,92.7647,33367.0
2025-01-08 09:40:00,93.6,93.82,93.11,93.18,36278.0,92.8143,93.0325,92.3284,92.3978,36278.0
2025-01-08 09:45:00,93.22,93.47,93.06,93.39,83270.0,92.4375,92.6854,92.2788,92.6061,83270.0
2025-01-08 09:50:00,93.36,93.6,92.89,93.09,77381.0,92.5763,92.8143,92.1103,92.3086,77381.0
2025-01-08 09:55:00,93.08,93.2,92.94,92.94,32794.0,92.2987,92.4177,92.1599,92.1599,32794.0
2025-01-08 10:00:00,92.9,93.55,92.88,93.54,56829.0,92.1202,92.7647,92.1004,92.7548,56829.0
2025-01-08 10:05:00,93.5,93.77,93.45,93.72,34947.0,92.7152,92.9829,92.6656,92.9333,34947.0
2025-01-08 10:10:00,93.83,93.89,93.28,93.39,89912.0,93.0424,93.1019,92.497,92.6061,89912.0
2025-01-08 10:15:00,93.43,93.43,93.15,93.23,34162.0,92.6457,92.6457,92.3681,92.4474,34162.0
2025-01-08 10:20:00,93.23,93.36,92.92,93.34,48164.0,92.4474,92.5763,92.14,92.5565,48164.0
2025-01-08 10:25:00,93.3,93.31,92.9,92.91,8401.0,92.5168,92.5267,92.1202,92.1301,8401.0
2025-01-08 10:30:00,92.95,93.27,92.86,93.26,22557.0,92.1698,92.4871,92.0805,92.4772,22557.0
2025-01-08 10:35:00,93.35,93.63,93.35,93.48,14894.0,92.5664,92.8441,92.5664,92.6953,14894.0
2025-01-08 10:40:00,93.47,93.58,93.27,93.44,9065.0,92.6854,92.7945,92.4871,92.6557,9065.0
2025-01-08 10:45:00,93.47,93.6,93.34,93.6,10243.0,92.6854,92.8143,92.5565,92.8143,10243.0
2025-01-08 10:50:00,93.61,94.0,93.59,93.86,18497.0,92.8242,93.211,92.8044,93.0721,18497.0
2025-01-08 10:55:00,93.93,94.07,93.87,94.04,19787.0,93.1415,93.2804,93.082,93.2506,19787.0
2025-01-08 11:00:00,94.07,94.07,93.95,94.04,6943.0,93.2804,93.2804,93.1614,93.2506,6943.0
2025-01-08 11:05:00,94.0,94.18,93.78,94.15,17925.0,93.211,93.3894,92.9928,93.3597,17925.0
2025-01-08 11:10:00,94.19,94.26,94.11,94.13,29602.0,93.3994,93.4688,93.32,93.3399,29602.0
2025-01-08 11:15:00,93.98,94.0,93.95,93.99,3952.0,93.1911,93.211,93.1614,93.201,3952.0
2025-01-08 11:20:00,94.1,94.28,94.1,94.21,4660.0,93.3101,93.4886,93.3101,93.4192,4660.0
2025-01-08 11:25:00,94.0,94.11,93.97,94.11,5008.0,93.211,93.32,93.1812,93.32,5008.0
2025-01-08 11:30:00,94.15,94.28,94.15,94.22,12713.0,93.3597,93.4886,93.3597,93.4291,12713.0
2025-01-08 11:35:00,94.24,94.62,94.24,94.62,21420.0,93.4489,93.8258,93.4489,93.8258,21420.0
2025-01-08 11:40:00,94.61,94.7,94.37,94.56,42648.0,93.8158,93.9051,93.5779,93.7663,42648.0
2025-01-08 11:45:00,94.4,94.55,94.38,94.5,6544.0,93.6076,93.7563,93.5878,93.7068,6544.0
2025-01-08 11:50:00,94.45,94.45,94.25,94.25,1018.0,93.6572,93.6572,93.4589,93.4589,1018.0
2025-01-08 11:55:00,94.24,94.43,94.16,94.43,4188.0,93.4489,93.6373,93.3696,93.6373,4188.0
2025-01-08 12:00:00,94.39,94.47,94.08,94.08,7575.0,93.5977,93.677,93.2903,93.2903,7575.0
2025-01-08 12:05:00,94.04,94.07,93.75,93.86,16206.0,93.2506,93.2804,92.9631,93.0721,16206.0
2025-01-08 12:10:00,93.81,93.81,93.5,93.5,4275.0,93.0226,93.0226,92.7152,92.7152,4275.0
2025-01-08 12:15:00,93.6,93.68,93.52,93.65,6875.0,92.8143,92.8936,92.735,92.8639,6875.0
2025-01-08 12:20:00,93.69,93.71,93.32,93.49,20113.0,92.9036,92.9234,92.5367,92.7052,20113.0
2025-01-08 12:25:00,93.56,93.58,93.06,93.06,11570.0,92.7747,92.7945,92.2788,92.2788,11570.0
2025-01-08 12:30:00,93.21,93.33,93.03,93.25,17373.0,92.4276,92.5466,92.2491,92.4673,17373.0
2025-01-08 12:35:00,93.22,93.24,93.02,93.09,5942.0,92.4375,92.4573,92.2392,92.3086,5942.0
2025-01-08 12:40:00,93.03,93.4,93.03,93.4,16168.0,92.2491,92.616,92.2491,92.616,16168.0
2025-01-08 12:45:00,93.36,93.36,93.13,93.15,3721.0,92.5763,92.5763,92.3483,92.3681,3721.0
2025-01-08 12:50:00,93.26,93.48,93.25,93.38,2075.0,92.4772,92.6953,92.4673,92.5962,2075.0
2025-01-08 12:55:00,93.42,93.61,93.4,93.52,10029.0,92.6358,92.8242,92.616,92.735,10029.0
2025-01-08 13:00:00,93.49,94.11,93.49,93.87,27097.0,92.7052,93.32,92.7052,93.082,27097.0
2025-01-08 13:05:00,93.97,94.16,93.86,93.97,10872.0,93.1812,93.3696,93.0721,93.1812,10872.0
2025-01-08 13:10:00,93.91,94.05,93.89,93.9,8345.0,93.1217,93.2605,93.1019,93.1118,8345.0
2025-01-08 13:15:00,94.05,94.14,94.05,94.06,3861.0,93.2605,93.3498,93.2605,93.2705,3861.0
2025-01-08 13:20:00,94.06,94.1,93.92,94.08,19475.0,93.2705,93.3101,93.1316,93.2903,19475.0
2025-01-08 13:25:00,94.13,94.5,94.1,94.31,32307.0,93.3399,93.7068,93.3101,93.5184,32307.0
2025-01-08 13:30:00,94.18,94.33,94.18,94.26,2284.0,93.3894,93.5382,93.3894,93.4688,2284.0
2025-01-08 13:35:00,94.19,94.52,94.17,94.52,3954.0,93.3994,93.7266,93.3795,93.7266,3954.0
2025-01-08 13:40:00,94.47,94.5,94.33,94.5,5381.0,93.677,93.7068,93.5382,93.7068,5381.0
2025-01-08 13:45:00,94.45,94.45,94.17,94.19,7729.0,93.6572,93.6572,93.3795,93.3994,7729.0
2025-01-08 13:50:00,94.11,94.11,93.42,93.45,12874.0,93.32,93.32,92.6358,92.6656,12874.0
2025-01-08 13:55:00,93.49,93.82,93.49,93.75,23879.0,92.7052,93.0325,92.7052,92.9631,23879.0
2025-01-08 14:00:00,93.73,93.79,93.53,93.76,36481.0,92.9432,93.0027,92.7449,92.973,36481.0
2025-01-08 14:05:00,93.84,94.48,93.83,94.48,43602.0,93.0523,93.6869,93.0424,93.6869,43602.0
2025-01-08 14:10:00,94.47,94.5,94.05,94.06,35567.0,93.677,93.7068,93.2605,93.2705,35567.0
2025-01-08 14:15:00,94.2,94.57,94.15,94.57,7883.0,93.4093,93.7762,93.3597,93.7762,7883.0
2025-01-08 14:20:00,94.6,94.94,94.55,94.82,13359.0,93.8059,94.1431,93.7563,94.0241,13359.0
2025-01-08 14:25:00,94.76,95.05,94.75,94.98,22017.0,93.9646,94.2521,93.9547,94.1827,22017.0
2025-01-08 14:30:00,94.76,94.76,94.49,94.58,2903.0,93.9646,93.9646,93.6968,93.7861,2903.0
2025-01-08 14:35:00,94.49,94.58,94.26,94.27,10062.0,93.6968,93.7861,93.4688,93.4787,10062.0
2025-01-08 14:40:00,94.33,94.39,94.18,94.19,8569.0,93.5382,93.5977,93.3894,93.3994,8569.0
2025-01-08 14:45:00,94.17,94.41,94.17,94.38,5650.0,93.3795,93.6175,93.3795,93.5878,5650.0
2025-01-08 14:50:00,94.45,94.45,94.17,94.17,2748.0,93.6572,93.6572,93.3795,93.3795,2748.0
2025-01-08 14:55:00,94.26,94.38,94.21,94.27,12549.0,93.4688,93.5878,93.4192,93.4787,12549.0
2025-01-08 15:00:00,94.29,94.45,94.29,94.38,5690.0,93.4985,93.6572,93.4985,93.5878,5690.0
2025-01-08 15:05:00,94.45,94.45,94.19,94.19,2299.0,93.6572,93.6572,93.3994,93.3994,2299.0
2025-01-08 15:10:00,94.28,94.38,94.11,94.14,13219.0,93.4886,93.5878,93.32,93.3498,13219.0
2025-01-08 15:15:00,94.23,94.48,94.23,94.47,6920.0,93.439,93.6869,93.439,93.677,6920.0
2025-01-08 15:20:00,94.5,94.58,94.45,94.54,5070.0,93.7068,93.7861,93.6572,93.7464,5070.0
2025-01-08 15:25:00,94.52,94.75,94.46,94.72,5970.0,93.7266,93.9547,93.6671,93.9249,5970.0
2025-01-08 15:30:00,94.66,94.7,94.51,94.53,8285.0,93.8654,93.9051,93.7167,93.7365,8285.0
2025-01-08 15:35:00,94.49,94.54,94.38,94.38,2405.0,93.6968,93.7464,93.5878,93.5878,2405.0
2025-01-08 15:40:00,94.39,94.62,94.39,94.62,4205.0,93.5977,93.8258,93.5977,93.8258,4205.0
2025-01-08 15:45:00,94.6,94.62,94.51,94.61,5200.0,93.8059,93.8258,93.7167,93.8158,5200.0
2025-01-08 15:50:00,94.62,94.93,94.61,94.86,21203.0,93.8258,94.1332,93.8158,94.0637,21203.0
2025-01-08 15:55:00,94.85,95.04,94.67,94.77,43953.0,94.0538,94.2422,93.8753,93.9745,43953.0
2025-01-10 09:30:00,93.47,93.48,92.49,93.05,90317.0,92.6854,92.6953,91.7136,92.2689,90317.0
2025-01-10 09:35:00,93.12,93.23,92.42,92.56,80480.0,92.3383,92.4474,91.6442,91.783,80480.0
2025-01-10 09:40:00,92.53,92.87,92.39,92.76,61507.0,91.7533,92.0904,91.6145,91.9814,61507.0
2025-01-10 09:45:00,92.81,92.98,92.1,92.21,110602.0,92.0309,92.1995,91.3269,91.436,110602.0
2025-01-10 09:50:00,92.2,92.52,92.09,92.21,98424.0,91.4261,91.7434,91.317,91.436,98424.0
2025-01-10 09:55:00,92.21,92.48,92.14,92.25,99291.0,91.436,91.7037,91.3666,91.4756,99291.0
2025-01-10 10:00:00,92.22,92.22,90.68,90.94,190884.0,91.4459,91.4459,89.9188,90.1766,190884.0
2025-01-10 10:05:00,91.01,91.16,90.75,90.97,32502.0,90.2461,90.3948,89.9882,90.2064,32502.0
2025-01-10 10:10:00,90.96,91.15,90.58,90.74,67472.0,90.1965,90.3849,89.8197,89.9783,67472.0
2025-01-10 10:15:00,90.72,91.2,90.55,90.92,52399.0,89.9585,90.4345,89.7899,90.1568,52399.0
2025-01-10 10:20:00,90.89,91.27,90.89,91.24,45462.0,90.1271,90.5039,90.1271,90.4741,45462.0
2025-01-10 10:25:00,91.19,91.28,91.02,91.22,19543.0,90.4245,90.5138,90.256,90.4543,19543.0
2025-01-10 10:30:00,91.16,91.56,91.04,91.4,13884.0,90.3948,90.7914,90.2758,90.6328,13884.0
2025-01-10 10:35:00,91.26,91.41,91.17,91.25,16749.0,90.494,90.6427,90.4047,90.484,16749.0
2025-01-10 10:40:00,91.2,91.2,90.85,90.97,12510.0,90.4345,90.4345,90.0874,90.2064,12510.0
2025-01-10 10:45:00,90.89,91.29,90.89,91.19,7825.0,90.1271,90.5237,90.1271,90.4245,7825.0
2025-01-10 10:50:00,91.11,91.17,90.64,90.83,19359.0,90.3452,90.4047,89.8792,90.0676,19359.0
2025-01-10 10:55:00,90.87,91.07,90.67,90.84,12576.0,90.1072,90.3056,89.9089,90.0775,12576.0
2025-01-10 11:00:00,90.75,90.77,90.39,90.45,31609.0,89.9882,90.0081,89.6313,89.6908,31609.0
2025-01-10 11:05:00,90.46,90.62,90.36,90.53,32856.0,89.7007,89.8593,89.6015,89.7701,32856.0
2025-01-10 11:10:00,90.47,90.7,90.43,90.56,26233.0,89.7106,89.9387,89.6709,89.7998,26233.0
2025-01-10 11:15:00,90.6,90.67,90.38,90.43,16758.0,89.8395,89.9089,89.6213,89.6709,16758.0
2025-01-10 11:20:00,90.44,90.71,90.42,90.6,24359.0,89.6808,89.9486,89.661,89.8395,24359.0
2025-01-10 11:25:00,90.6,90.78,90.31,90.37,22151.0,89.8395,90.018,89.5519,89.6114,22151.0
2025-01-10 11:30:00,90.3,90.39,90.12,90.21,47849.0,89.542,89.6313,89.3635,89.4528,47849.0
2025-01-10 11:35:00,90.19,90.26,89.97,90.15,50219.0,89.4329,89.5024,89.2148,89.3933,50219.0
2025-01-10 11:40:00,90.24,90.64,90.24,90.56,28178.0,89.4825,89.8792,89.4825,89.7998,28178.0
2025-01-10 11:45:00,90.58,90.65,90.29,90.4,16008.0,89.8197,89.8891,89.5321,89.6412,16008.0
2025-01-10 11:50:00,90.46,90.66,90.41,90.41,20431.0,89.7007,89.899,89.6511,89.6511,20431.0
2025-01-10 11:55:00,90.31,90.32,90.0,90.03,24023.0,89.5519,89.5618,89.2445,89.2743,24023.0
2025-01-10 12:00:00,90.06,90.15,89.81,89.87,52323.0,89.304,89.3933,89.0561,89.1156,52323.0
2025-01-10 12:05:00,89.88,89.94,89.78,89.87,22272.0,89.1255,89.185,89.0264,89.1156,22272.0
2025-01-10 12:10:00,89.92,89.99,89.85,89.95,11658.0,89.1652,89.2346,89.0958,89.195,11658.0
2025-01-10 12:15:00,89.97,90.24,89.85,90.19,29626.0,89.2148,89.4825,89.0958,89.4329,29626.0
2025-01-10 12:20:00,90.18,90.24,89.89,90.08,23986.0,89.423,89.4825,89.1355,89.3239,23986.0
2025-01-10 12:25:00,90.13,90.29,89.96,90.25,24792.0,89.3734,89.5321,89.2049,89.4924,24792.0
2025-01-10 12:30:00,90.24,90.42,90.23,90.36,36463.0,89.4825,89.661,89.4726,89.6015,36463.0
2025-01-10 12:35:00,90.42,90.55,90.15,90.43,23550.0,89.661,89.7899,89.3933,89.6709,23550.0
2025-01-10 12:40:00,90.45,90.57,90.43,90.52,15881.0,89.6908,89.8097,89.6709,89.7602,15881.0
2025-01-10 12:45:00,90.54,90.78,90.45,90.77,24290.0,89.78,90.018,89.6908,90.0081,24290.0
2025-01-10 12:50:00,90.71,90.71,90.55,90.68,23258.0,89.9486,89.9486,89.7899,89.9188,23258.0
2025-01-10 12:55:00,90.7,90.88,90.65,90.8,9828.0,89.9387,90.1171,89.8891,90.0378,9828.0
2025-01-10 13:00:00,90.75,90.86,90.55,90.65,20006.0,89.9882,90.0973,89.7899,89.8891,20006.0
2025-01-10 13:05:00,90.59,90.98,90.58,90.9,14844.0,89.8296,90.2163,89.8197,90.137,14844.0
2025-01-10 13:10:00,90.9,91.04,90.88,90.94,6349.0,90.137,90.2758,90.1171,90.1766,6349.0
2025-01-10 13:15:00,90.97,91.2,90.89,91.09,8504.0,90.2064,90.4345,90.1271,90.3254,8504.0
2025-01-10 13:20:00,91.13,91.59,91.13,91.59,26114.0,90.365,90.8212,90.365,90.8212,26114.0
2025-01-10 13:25:00,91.6,91.74,91.48,91.53,31535.0,90.8311,90.9699,90.7121,90.7617,31535.0
2025-01-10 13:30:00,91.48,91.57,91.24,91.56,17017.0,90.7121,90.8014,90.4741,90.7914,17017.0
2025-01-10 13:35:00,91.48,91.65,91.41,91.58,21496.0,90.7121,90.8807,90.6427,90.8113,21496.0
2025-01-10 13:40:00,91.6,91.71,91.4,91.45,14143.0,90.8311,90.9402,90.6328,90.6824,14143.0
2025-01-10 13:45:00,91.49,91.64,91.29,91.64,4818.0,90.722,90.8708,90.5237,90.8708,4818.0
2025-01-10 13:50:00,91.48,91.61,91.34,91.51,13160.0,90.7121,90.841,90.5733,90.7419,13160.0
2025-01-10 13:55:00,91.55,91.8,91.52,91.8,23963.0,90.7815,91.0294,90.7518,91.0294,23963.0
2025-01-10 14:00:00,91.79,91.79,91.29,91.32,39937.0,91.0195,91.0195,90.5237,90.5535,39937.0
2025-01-10 14:05:00,91.34,91.34,90.74,90.74,23585.0,90.5733,90.5733,89.9783,89.9783,23585.0
2025-01-10 14:10:00,90.69,90.95,90.65,90.75,25933.0,89.9287,90.1866,89.8891,89.9882,25933.0
2025-01-10 14:15:00,90.91,90.97,90.76,90.89,6955.0,90.1469,90.2064,89.9982,90.1271,6955.0
2025-01-10 14:20:00,90.88,90.9,90.62,90.79,16614.0,90.1171,90.137,89.8593,90.0279,16614.0
2025-01-10 14:25:00,90.86,91.22,90.85,91.04,17181.0,90.0973,90.4543,90.0874,90.2758,17181.0
2025-01-10 14:30:00,91.0,91.0,90.68,90.7,15488.0,90.2361,90.2361,89.9188,89.9387,15488.0
2025-01-10 14:35:00,90.7,90.83,90.59,90.83,59179.0,89.9387,90.0676,89.8296,90.0676,59179.0
2025-01-10 14:40:00,90.76,90.87,90.67,90.77,8781.0,89.9982,90.1072,89.9089,90.0081,8781.0
2025-01-10 14:45:00,90.75,90.83,90.53,90.54,18588.0,89.9882,90.0676,89.7701,89.78,18588.0
2025-01-10 14:50:00,90.55,90.82,90.55,90.74,5687.0,89.7899,90.0577,89.7899,89.9783,5687.0
2025-01-10 14:55:00,90.82,91.0,90.7,90.75,14536.0,90.0577,90.2361,89.9387,89.9882,14536.0
2025-01-10 15:00:00,90.75,90.84,90.45,90.73,26402.0,89.9882,90.0775,89.6908,89.9684,26402.0
2025-01-10 15:05:00,90.7,90.93,90.7,90.73,16819.0,89.9387,90.1667,89.9387,89.9684,16819.0
2025-01-10 15:10:00,90.67,90.75,90.25,90.28,45385.0,89.9089,89.9882,89.4924,89.5222,45385.0
2025-01-10 15:15:00,90.35,90.41,89.98,90.07,22643.0,89.5916,89.6511,89.2247,89.3139,22643.0
2025-01-10 15:20:00,90.18,90.27,90.04,90.14,29907.0,89.423,89.5123,89.2842,89.3834,29907.0
2025-01-10 15:25:00,90.12,90.18,89.97,90.09,11063.0,89.3635,89.423,89.2148,89.3338,11063.0
2025-01-10 15:30:00,90.07,90.13,89.84,89.96,16667.0,89.3139,89.3734,89.0859,89.2049,16667.0
2025-01-10 15:35:00,90.01,90.47,90.01,90.12,27927.0,89.2544,89.7106,89.2544,89.3635,27927.0
2025-01-10 15:40:00,90.1,90.38,89.95,90.17,9256.0,89.3437,89.6213,89.195,89.4131,9256.0
2025-01-10 15:45:00,90.04,90.15,89.96,90.01,22974.0,89.2842,89.3933,89.2049,89.2544,22974.0
2025-01-10 15:50:00,89.98,90.3,89.87,90.26,39003.0,89.2247,89.542,89.1156,89.5024,39003.0
2025-01-10 15:55:00,90.24,90.34,90.06,90.15,100811.0,89.4825,89.5817,89.304,89.3933,100811.0
2025-01-13 09:30:00,89.73,90.41,89.54,90.36,82507.0,88.9768,89.6511,88.7884,89.6015,82507.0
2025-01-13 09:35:00,90.4,90.74,90.22,90.29,33778.0,89.6412,89.9783,89.4627,89.5321,33778.0
2025-01-13 09:40:00,90.29,90.8,90.14,90.75,37790.0,89.5321,90.0378,89.3834,89.9882,37790.0
2025-01-13 09:45:00,90.76,91.01,90.65,90.86,51992.0,89.9982,90.2461,89.8891,90.0973,51992.0
2025-01-13 09:50:00,90.84,91.1,90.7,90.97,26828.0,90.0775,90.3353,89.9387,90.2064,26828.0
2025-01-13 09:55:00,90.99,91.44,90.99,91.37,38690.0,90.2262,90.6724,90.2262,90.603,38690.0
2025-01-13 10:00:00,91.4,91.41,90.95,91.09,50505.0,90.6328,90.6427,90.1866,90.3254,50505.0
2025-01-13 10:05:00,91.1,91.56,91.0,91.01,41644.0,90.3353,90.7914,90.2361,90.2461,41644.0
2025-01-13 10:10:00,91.06,91.06,90.73,90.82,18700.0,90.2956,90.2956,89.9684,90.0577,18700.0
2025-01-13 10:15:00,90.86,91.36,90.71,91.31,25229.0,90.0973,90.5931,89.9486,90.5435,25229.0
2025-01-13 10:20:00,91.31,91.46,90.98,91.16,18369.0,90.5435,90.6923,90.2163,90.3948,18369.0
2025-01-13 10:25:00,91.11,91.17,90.77,90.8,8293.0,90.3452,90.4047,90.0081,90.0378,8293.0
2025-01-13 10:30:00,90.82,91.17,90.76,90.9,11811.0,90.0577,90.4047,89.9982,90.137,11811.0
2025-01-13 10:35:00,90.85,91.6,90.85,91.54,21943.0,90.0874,90.8311,90.0874,90.7716,21943.0
2025-01-13 10:40:00,91.58,91.71,91.34,91.6,30999.0,90.8113,90.9402,90.5733,90.8311,30999.0
2025-01-13 10:45:00,91.56,91.73,91.46,91.55,20552.0,90.7914,90.96,90.6923,90.7815,20552.0
2025-01-13 10:50:00,91.58,91.58,91.25,91.35,15593.0,90.8113,90.8113,90.484,90.5832,15593.0
2025-01-13 10:55:00,91.33,91.44,91.33,91.43,35189.0,90.5634,90.6724,90.5634,90.6625,35189.0
2025-01-13 11:00:00,91.46,91.47,91.0,91.05,26833.0,90.6923,90.7022,90.2361,90.2857,26833.0
2025-01-13 11:05:00,91.12,91.19,90.92,91.06,8362.0,90.3551,90.4245,90.1568,90.2956,8362.0
2025-01-13 11:10:00,91.21,91.21,90.94,91.0,6700.0,90.4444,90.4444,90.1766,90.2361,6700.0
2025-01-13 11:15:00,90.99,91.08,90.93,90.93,13301.0,90.2262,90.3155,90.1667,90.1667,13301.0
2025-01-13 11:20:00,91.0,91.31,90.95,91.04,23218.0,90.2361,90.5435,90.1866,90.2758,23218.0
2025-01-13 11:25:00,91.11,91.24,90.98,91.04,7695.0,90.3452,90.4741,90.2163,90.2758,7695.0
2025-01-13 11:30:00,91.04,91.05,90.9,91.04,8037.0,90.2758,90.2857,90.137,90.2758,8037.0
2025-01-13 11:35:00,91.06,91.19,90.66,90.68,22161.0,90.2956,90.4245,89.899,89.9188,22161.0
2025-01-13 11:40:00,90.73,91.23,90.73,91.21,17803.0,89.9684,90.4642,89.9684,90.4444,17803.0
2025-01-13 11:45:00,91.14,91.14,90.89,91.01,11837.0,90.375,90.375,90.1271,90.2461,11837.0
2025-01-13 11:50:00,90.85,90.85,90.62,90.63,12422.0,90.0874,90.0874,89.8593,89.8692,12422.0
2025-01-13 11:55:00,90.6,90.6,90.26,90.31,13962.0,89.8395,89.8395,89.5024,89.5519,13962.0
2025-01-13 12:00:00,90.33,90.61,90.21,90.45,22564.0,89.5718,89.8494,89.4528,89.6908,22564.0
2025-01-13 12:05:00,90.48,90.94,90.48,90.92,6291.0,89.7205,90.1766,89.7205,90.1568,6291.0
2025-01-13 12:10:00,90.9,91.02,90.86,90.93,7808.0,90.137,90.256,90.0973,90.1667,7808.0
2025-01-13 12:15:00,91.02,91.24,90.92,91.23,9339.0,90.256,90.4741,90.1568,90.4642,9339.0
2025-01-13 12:20:00,91.14,91.31,91.14,91.17,9079.0,90.375,90.5435,90.375,90.4047,9079.0
2025-01-13 12:25:00,91.14,91.28,91.13,91.2,13334.0,90.375,90.5138,90.365,90.4345,13334.0
2025-01-13 12:30:00,91.13,91.23,90.97,91.08,5090.0,90.365,90.4642,90.2064,90.3155,5090.0
2025-01-13 12:35:00,91.09,91.15,90.95,90.97,8900.0,90.3254,90.3849,90.1866,90.2064,8900.0
2025-01-13 12:40:00,90.9,91.16,90.89,91.0,5339.0,90.137,90.3948,90.1271,90.2361,5339.0
2025-01-13 12:45:00,91.03,91.33,91.03,91.2,7567.0,90.2659,90.5634,90.2659,90.4345,7567.0
2025-01-13 12:50:00,91.34,91.35,91.23,91.26,5099.0,90.5733,90.5832,90.4642,90.494,5099.0
2025-01-13 12:55:00,91.3,91.72,91.3,91.7,22267.0,90.5336,90.9501,90.5336,90.9303,22267.0
2025-01-13 13:00:00,91.68,91.68,91.51,91.57,10587.0,90.9104,90.9104,90.7419,90.8014,10587.0
2025-01-13 13:05:00,91.59,91.8,91.45,91.68,31078.0,90.8212,91.0294,90.6824,90.9104,31078.0
2025-01-13 13:10:00,91.7,91.72,91.54,91.56,8212.0,90.9303,90.9501,90.7716,90.7914,8212.0
2025-01-13 13:15:00,91.64,91.64,91.49,91.49,10316.0,90.8708,90.8708,90.722,90.722,10316.0
2025-01-13 13:20:00,91.54,91.6,91.42,91.5,2600.0,90.7716,90.8311,90.6526,90.7319,2600.0
2025-01-13 13:25:00,91.53,91.74,91.47,91.74,12314.0,90.7617,90.9699,90.7022,90.9699,12314.0
2025-01-13 13:30:00,91.79,91.9,91.65,91.88,23558.0,91.0195,91.1286,90.8807,91.1088,23558.0
2025-01-13 13:35:00,91.86,91.94,91.65,91.87,13439.0,91.0889,91.1682,90.8807,91.0988,13439.0
2025-01-13 13:40:00,91.81,91.83,91.67,91.75,11064.0,91.0393,91.0592,90.9005,90.9798,11064.0
2025-01-13 13:45:00,91.73,92.13,91.73,92.12,103543.0,90.96,91.3567,90.96,91.3467,103543.0
2025-01-13 13:50:00,92.05,92.12,91.76,91.77,13450.0,91.2773,91.3467,90.9898,90.9997,13450.0
2025-01-13 13:55:00,91.7,92.01,91.64,91.96,12748.0,90.9303,91.2377,90.8708,91.1881,12748.0
2025-01-13 14:00:00,91.9,91.91,91.51,91.6,16145.0,91.1286,91.1385,90.7419,90.8311,16145.0
2025-01-13 14:05:00,91.61,91.76,91.61,91.62,6399.0,90.841,90.9898,90.841,90.8509,6399.0
2025-01-13 14:10:00,91.77,91.92,91.62,91.63,4250.0,90.9997,91.1484,90.8509,90.8609,4250.0
2025-01-13 14:15:00,91.67,91.74,91.6,91.64,1250.0,90.9005,90.9699,90.8311,90.8708,1250.0
2025-01-13 14:20:00,91.65,91.75,91.64,91.75,1392.0,90.8807,90.9798,90.8708,90.9798,1392.0
2025-01-13 14:25:00,91.76,92.07,91.75,92.07,5292.0,90.9898,91.2972,90.9798,91.2972,5292.0
2025-01-13 14:30:00,92.03,92.1,91.88,91.92,2800.0,91.2575,91.3269,91.1088,91.1484,2800.0
2025-01-13 14:35:00,91.86,92.17,91.83,92.09,11316.0,91.0889,91.3963,91.0592,91.317,11316.0
2025-01-13 14:40:00,92.08,92.28,92.06,92.18,4755.0,91.3071,91.5054,91.2872,91.4062,4755.0
2025-01-13 14:45:00,92.1,92.14,91.74,91.75,7166.0,91.3269,91.3666,90.9699,90.9798,7166.0
2025-01-13 14:50:00,91.77,91.92,91.7,91.9,10447.0,90.9997,91.1484,90.9303,91.1286,10447.0
2025-01-13 14:55:00,91.95,92.09,91.92,92.05,8670.0,91.1782,91.317,91.1484,91.2773,8670.0
2025-01-13 15:00:00,91.95,91.99,91.8,91.9,66087.0,91.1782,91.2178,91.0294,91.1286,66087.0
2025-01-13 15:05:00,91.9,92.2,91.9,92.09,6363.0,91.1286,91.4261,91.1286,91.317,6363.0
2025-01-13 15:10:00,92.09,92.16,92.03,92.06,3144.0,91.317,91.3864,91.2575,91.2872,3144.0
2025-01-13 15:15:00,92.06,92.36,92.05,92.35,40474.0,91.2872,91.5847,91.2773,91.5748,40474.0
2025-01-13 15:20:00,92.35,92.39,92.12,92.13,14212.0,91.5748,91.6145,91.3467,91.3567,14212.0
2025-01-13 15:25:00,92.12,92.19,92.05,92.12,5345.0,91.3467,91.4162,91.2773,91.3467,5345.0
2025-01-13 15:30:00,92.11,92.22,92.05,92.19,7150.0,91.3368,91.4459,91.2773,91.4162,7150.0
2025-01-13 15:35:00,92.14,92.31,92.1,92.17,4024.0,91.3666,91.5351,91.3269,91.3963,4024.0
2025-01-13 15:40:00,92.23,92.24,91.99,91.99,5621.0,91.4558,91.4657,91.2178,91.2178,5621.0
2025-01-13 15:45:00,91.99,92.11,91.93,92.02,8323.0,91.2178,91.3368,91.1583,91.2476,8323.0
2025-01-13 15:50:00,92.04,92.51,92.04,92.39,33242.0,91.2674,91.7335,91.2674,91.6145,33242.0
2025-01-13 15:55:00,92.4,92.62,92.35,92.47,25817.0,91.6244,91.8425,91.5748,91.6938,25817.0
2025-01-14 09:30:00,93.69,93.79,93.2,93.38,121410.0,92.9036,93.0027,92.4177,92.5962,121410.0
2025-01-14 09:35:00,93.42,93.75,93.4,93.48,72900.0,92.6358,92.9631,92.616,92.6953,72900.0
2025-01-14 09:40:00,93.57,93.72,93.41,93.7,34405.0,92.7846,92.9333,92.6259,92.9135,34405.0
2025-01-14 09:45:00,93.7,93.76,93.18,93.46,47255.0,92.9135,92.973,92.3978,92.6755,47255.0
2025-01-14 09:50:00,93.37,93.38,92.89,93.03,32218.0,92.5862,92.5962,92.1103,92.2491,32218.0
2025-01-14 09:55:00,93.09,93.19,92.74,92.94,21121.0,92.3086,92.4078,91.9615,92.1599,21121.0
2025-01-14 10:00:00,92.96,93.31,92.95,93.21,23224.0,92.1797,92.5267,92.1698,92.4276,23224.0
2025-01-14 10:05:00,93.18,93.73,93.18,93.46,47048.0,92.3978,92.9432,92.3978,92.6755,47048.0
2025-01-14 10:10:00,93.44,93.69,93.36,93.52,44621.0,92.6557,92.9036,92.5763,92.735,44621.0
2025-01-14 10:15:00,93.58,93.77,93.51,93.77,8740.0,92.7945,92.9829,92.7251,92.9829,8740.0
2025-01-14 10:20:00,93.51,93.6,93.32,93.59,26669.0,92.7251,92.8143,92.5367,92.8044,26669.0
2025-01-14 10:25:00,93.59,93.69,93.33,93.59,20223.0,92.8044,92.9036,92.5466,92.8044,20223.0
2025-01-14 10:30:00,93.55,93.55,93.39,93.5,10486.0,92.7647,92.7647,92.6061,92.7152,10486.0
2025-01-14 10:35:00,93.47,93.57,93.26,93.44,15944.0,92.6854,92.7846,92.4772,92.6557,15944.0
2025-01-14 10:40:00,93.43,93.9,93.37,93.89,33489.0,92.6457,93.1118,92.5862,93.1019,33489.0
2025-01-14 10:45:00,93.88,93.89,93.64,93.66,17278.0,93.092,93.1019,92.854,92.8738,17278.0
2025-01-14 10:50:00,93.64,93.69,93.32,93.69,24608.0,92.854,92.9036,92.5367,92.9036,24608.0
2025-01-14 10:55:00,93.7,93.7,93.38,93.38,16214.0,92.9135,92.9135,92.5962,92.5962,16214.0
2025-01-14 11:00:00,93.38,93.39,92.59,92.69,41132.0,92.5962,92.6061,91.8128,91.912,41132.0
2025-01-14 11:05:00,92.63,92.96,92.63,92.9,17325.0,91.8525,92.1797,91.8525,92.1202,17325.0
2025-01-14 11:10:00,92.85,92.89,92.56,92.68,15835.0,92.0706,92.1103,91.783,91.902,15835.0
2025-01-14 11:15:00,92.7,92.85,92.52,92.61,10248.0,91.9219,92.0706,91.7434,91.8326,10248.0
2025-01-14 11:20:00,92.65,92.79,92.56,92.62,3673.0,91.8723,92.0111,91.783,91.8425,3673.0
2025-01-14 11:25:00,92.66,93.01,92.55,92.56,38249.0,91.8822,92.2293,91.7731,91.783,38249.0
2025-01-14 11:30:00,92.56,92.73,92.46,92.56,19814.0,91.783,91.9516,91.6839,91.783,19814.0
2025-01-14 11:35:00,92.47,92.47,92.12,92.32,33806.0,91.6938,91.6938,91.3467,91.5451,33806.0
2025-01-14 11:40:00,92.35,92.35,91.89,91.95,10746.0,91.5748,91.5748,91.1187,91.1782,10746.0
2025-01-14 11:45:00,91.96,92.05,91.86,92.0,5579.0,91.1881,91.2773,91.0889,91.2277,5579.0
2025-01-14 11:50:00,91.88,92.0,91.82,91.89,6245.0,91.1088,91.2277,91.0493,91.1187,6245.0
2025-01-14 11:55:00,91.92,91.92,91.6,91.6,12220.0,91.1484,91.1484,90.8311,90.8311,12220.0
2025-01-14 12:00:00,91.53,91.78,91.5,91.74,35724.0,90.7617,91.0096,90.7319,90.9699,35724.0
2025-01-14 12:05:00,91.69,91.9,91.64,91.83,27351.0,90.9203,91.1286,90.8708,91.0592,27351.0
2025-01-14 12:10:00,91.83,92.1,91.83,92.02,13653.0,91.0592,91.3269,91.0592,91.2476,13653.0
2025-01-14 12:15:00,91.98,92.26,91.97,92.11,9733.0,91.2079,91.4856,91.198,91.3368,9733.0
2025-01-14 12:20:00,92.05,92.05,91.83,91.95,5579.0,91.2773,91.2773,91.0592,91.1782,5579.0
2025-01-14 12:25:00,92.01,92.24,91.99,92.09,3681.0,91.2377,91.4657,91.2178,91.317,3681.0
2025-01-14 12:30:00,92.07,92.09,91.67,91.68,12180.0,91.2972,91.317,90.9005,90.9104,12180.0
2025-01-14 12:35:00,91.69,91.91,91.62,91.89,5694.0,90.9203,91.1385,90.8509,91.1187,5694.0
2025-01-14 12:40:00,92.04,92.37,91.94,92.33,5103.0,91.2674,91.5946,91.1682,91.555,5103.0
2025-01-14 12:45:00,92.27,92.31,92.12,92.27,9082.0,91.4955,91.5351,91.3467,91.4955,9082.0
2025-01-14 12:50:00,92.26,92.52,92.26,92.43,16703.0,91.4856,91.7434,91.4856,91.6541,16703.0
2025-01-14 12:55:00,92.35,92.42,92.25,92.41,7424.0,91.5748,91.6442,91.4756,91.6343,7424.0
2025-01-14 13:00:00,92.43,92.61,92.41,92.57,20674.0,91.6541,91.8326,91.6343,91.793,20674.0
2025-01-14 13:05:00,92.65,92.7,92.56,92.64,9568.0,91.8723,91.9219,91.783,91.8624,9568.0
2025-01-14 13:10:00,92.66,92.66,92.55,92.57,2151.0,91.8822,91.8822,91.7731,91.793,2151.0
2025-01-14 13:15:00,92.6,92.88,92.6,92.76,19205.0,91.8227,92.1004,91.8227,91.9814,19205.0
2025-01-14 13:20:00,92.8,92.94,92.8,92.94,7358.0,92.021,92.1599,92.021,92.1599,7358.0
2025-01-14 13:25:00,92.95,93.06,92.92,93.02,8997.0,92.1698,92.2788,92.14,92.2392,8997.0
2025-01-14 13:30:00,93.02,93.15,92.95,93.15,17059.0,92.2392,92.3681,92.1698,92.3681,17059.0
2025-01-14 13:35:00,93.14,93.31,93.12,93.29,18326.0,92.3582,92.5267,92.3383,92.5069,18326.0
2025-01-14 13:40:00,93.36,93.61,93.36,93.6,11979.0,92.5763,92.8242,92.5763,92.8143,11979.0
2025-01-14 13:45:00,93.57,93.77,93.51,93.76,13328.0,92.7846,92.9829,92.7251,92.973,13328.0
2025-01-14 13:50:00,93.72,93.86,93.72,93.86,18969.0,92.9333,93.0721,92.9333,93.0721,18969.0
2025-01-14 13:55:00,93.88,94.0,93.84,93.94,37226.0,93.092,93.211,93.0523,93.1515,37226.0
2025-01-14 14:00:00,93.91,93.91,93.61,93.69,41862.0,93.1217,93.1217,92.8242,92.9036,41862.0
2025-01-14 14:05:00,93.75,93.86,93.69,93.85,10209.0,92.9631,93.0721,92.9036,93.0622,10209.0
2025-01-14 14:10:00,93.75,93.81,93.62,93.81,3098.0,92.9631,93.0226,92.8341,93.0226,3098.0
2025-01-14 14:15:00,93.82,94.01,93.78,93.94,12177.0,93.0325,93.2209,92.9928,93.1515,12177.0
2025-01-14 14:20:00,93.95,93.96,93.86,93.95,16661.0,93.1614,93.1713,93.0721,93.1614,16661.0
2025-01-14 14:25:00,93.97,94.05,93.73,93.74,7461.0,93.1812,93.2605,92.9432,92.9531,7461.0
2025-01-14 14:30:00,93.69,94.09,93.69,94.09,8015.0,92.9036,93.3002,92.9036,93.3002,8015.0
2025-01-14 14:35:00,93.97,94.1,93.97,93.97,4322.0,93.1812,93.3101,93.1812,93.1812,4322.0
2025-01-14 14:40:00,93.97,94.03,93.84,93.84,5332.0,93.1812,93.2407,93.0523,93.0523,5332.0
2025-01-14 14:45:00,93.83,93.91,93.77,93.79,5430.0,93.0424,93.1217,92.9829,93.0027,5430.0
2025-01-14 14:50:00,93.79,93.79,93.43,93.48,13681.0,93.0027,93.0027,92.6457,92.6953,13681.0
2025-01-14 14:55:00,93.45,93.46,92.86,92.93,23775.0,92.6656,92.6755,92.0805,92.1499,23775.0
2025-01-14 15:00:00,93.0,93.0,92.4,92.45,31220.0,92.2194,92.2194,91.6244,91.674,31220.0
2025-01-14 15:05:00,92.48,92.73,92.4,92.73,7429.0,91.7037,91.9516,91.6244,91.9516,7429.0
2025-01-14 15:10:00,92.62,92.81,92.58,92.75,11816.0,91.8425,92.0309,91.8029,91.9715,11816.0
2025-01-14 15:15:00,92.74,93.01,92.74,92.83,27470.0,91.9615,92.2293,91.9615,92.0508,27470.0
2025-01-14 15:20:00,92.97,93.19,92.76,93.15,5519.0,92.1896,92.4078,91.9814,92.3681,5519.0
2025-01-14 15:25:00,93.1,93.1,92.95,93.1,4232.0,92.3185,92.3185,92.1698,92.3185,4232.0
2025-01-14 15:30:00,93.2,93.23,92.92,92.92,13953.0,92.4177,92.4474,92.14,92.14,13953.0
2025-01-14 15:35:00,93.02,93.18,92.9,92.9,7300.0,92.2392,92.3978,92.1202,92.1202,7300.0
2025-01-14 15:40:00,92.91,93.13,92.89,93.13,16962.0,92.1301,92.3483,92.1103,92.3483,16962.0
2025-01-14 15:45:00,93.13,93.44,93.11,93.29,11043.0,92.3483,92.6557,92.3284,92.5069,11043.0
2025-01-14 15:50:00,93.27,93.83,93.27,93.77,33623.0,92.4871,93.0424,92.4871,92.9829,33623.0
2025-01-14 15:55:00,93.74,93.97,93.68,93.89,26090.0,92.9531,93.1812,92.8936,93.1019,26090.0
2025-01-15 09:30:00,98.07,98.21,97.55,98.13,226655.0,97.2468,97.3856,96.7312,97.3063,226655.0
2025-01-15 09:35:00,98.16,98.32,97.73,97.91,224439.0,97.336,97.4947,96.9096,97.0881,224439.0
2025-01-15 09:40:00,97.99,98.23,97.99,98.17,84350.0,97.1675,97.4055,97.1675,97.346,84350.0
2025-01-15 09:45:00,98.23,98.64,98.15,98.54,72442.0,97.4055,97.812,97.3261,97.7128,72442.0
2025-01-15 09:50:00,98.48,98.55,98.06,98.18,66347.0,97.6534,97.7228,97.2369,97.3559,66347.0
2025-01-15 09:55:00,98.2,98.7,98.14,98.54,69784.0,97.3757,97.8715,97.3162,97.7128,69784.0
2025-01-15 10:00:00,98.6,98.62,98.35,98.35,60449.0,97.7723,97.7922,97.5244,97.5244,60449.0
2025-01-15 10:05:00,98.39,98.54,98.2,98.48,51996.0,97.5641,97.7128,97.3757,97.6534,51996.0
2025-01-15 10:10:00,98.53,98.78,98.48,98.75,42738.0,97.7029,97.9508,97.6534,97.9211,42738.0
2025-01-15 10:15:00,98.7,98.85,98.67,98.72,40667.0,97.8715,98.0202,97.8418,97.8913,40667.0
2025-01-15 10:20:00,98.69,98.69,98.45,98.65,25482.0,97.8616,97.8616,97.6236,97.8219,25482.0
2025-01-15 10:25:00,98.57,98.58,98.4,98.42,33289.0,97.7426,97.7525,97.574,97.5939,33289.0
2025-01-15 10:30:00,98.41,98.54,98.27,98.35,25058.0,97.5839,97.7128,97.4451,97.5244,25058.0
2025-01-15 10:35:00,98.37,98.38,97.96,98.0,35004.0,97.5443,97.5542,97.1377,97.1774,35004.0
2025-01-15 10:40:00,97.94,98.25,97.91,98.05,16820.0,97.1179,97.4253,97.0881,97.227,16820.0
2025-01-15 10:45:00,98.08,98.1,97.77,97.83,29809.0,97.2567,97.2765,96.9493,97.0088,29809.0
2025-01-15 10:50:00,97.81,98.09,97.68,98.03,17122.0,96.989,97.2666,96.8601,97.2071,17122.0
2025-01-15 10:55:00,98.15,98.22,98.03,98.03,16462.0,97.3261,97.3955,97.2071,97.2071,16462.0
2025-01-15 11:00:00,98.14,98.33,98.09,98.18,14030.0,97.3162,97.5046,97.2666,97.3559,14030.0
2025-01-15 11:05:00,98.21,98.34,97.96,98.21,15784.0,97.3856,97.5145,97.1377,97.3856,15784.0
2025-01-15 11:10:00,98.28,98.29,98.15,98.24,12124.0,97.455,97.4649,97.3261,97.4154,12124.0
2025-01-15 11:15:00,98.23,98.3,97.85,97.94,14794.0,97.4055,97.4749,97.0286,97.1179,14794.0
2025-01-15 11:20:00,97.94,98.2,97.74,97.98,16908.0,97.1179,97.3757,96.9196,97.1575,16908.0
2025-01-15 11:25:00,97.94,98.08,97.94,98.03,9011.0,97.1179,97.2567,97.1179,97.2071,9011.0
2025-01-15 11:30:00,97.9,97.9,97.39,97.45,34257.0,97.0782,97.0782,96.5725,96.632,34257.0
2025-01-15 11:35:00,97.47,97.78,97.47,97.6,18090.0,96.6518,96.9592,96.6518,96.7807,18090.0
2025-01-15 11:40:00,97.62,97.67,97.43,97.43,8473.0,96.8006,96.8502,96.6122,96.6122,8473.0
2025-01-15 11:45:00,97.56,97.63,97.47,97.63,5250.0,96.7411,96.8105,96.6518,96.8105,5250.0
2025-01-15 11:50:00,97.5,97.62,97.41,97.54,32627.0,96.6816,96.8006,96.5923,96.7212,32627.0
2025-01-15 11:55:00,97.49,97.77,97.47,97.69,41240.0,96.6717,96.9493,96.6518,96.87,41240.0
2025-01-15 12:00:00,97.65,97.88,97.57,97.8,30942.0,96.8303,97.0584,96.751,96.9791,30942.0
2025-01-15 12:05:00,97.87,98.03,97.8,97.89,20186.0,97.0485,97.2071,96.9791,97.0683,20186.0
2025-01-15 12:10:00,97.9,98.03,97.88,97.92,7202.0,97.0782,97.2071,97.0584,97.0981,7202.0
2025-01-15 12:15:00,97.96,98.1,97.82,97.85,17021.0,97.1377,97.2765,96.9989,97.0286,17021.0
2025-01-15 12:20:00,97.78,97.98,97.7,97.77,28854.0,96.9592,97.1575,96.8799,96.9493,28854.0
2025-01-15 12:25:00,97.79,98.01,97.79,97.98,11712.0,96.9691,97.1873,96.9691,97.1575,11712.0
2025-01-15 12:30:00,97.95,98.18,97.89,98.13,36026.0,97.1278,97.3559,97.0683,97.3063,36026.0
2025-01-15 12:35:00,98.11,98.23,98.01,98.22,10045.0,97.2865,97.4055,97.1873,97.3955,10045.0
2025-01-15 12:40:00,98.23,98.33,98.2,98.32,9154.0,97.4055,97.5046,97.3757,97.4947,9154.0
2025-01-15 12:45:00,98.29,98.34,98.2,98.31,5950.0,97.4649,97.5145,97.3757,97.4848,5950.0
2025-01-15 12:50:00,98.26,98.27,97.99,98.16,13857.0,97.4352,97.4451,97.1675,97.336,13857.0
2025-01-15 12:55:00,98.14,98.16,97.86,97.9,33927.0,97.3162,97.336,97.0386,97.0782,33927.0
2025-01-15 13:00:00,97.91,98.23,97.91,98.19,10285.0,97.0881,97.4055,97.0881,97.3658,10285.0
2025-01-15 13:05:00,98.18,98.2,98.0,98.0,3592.0,97.3559,97.3757,97.1774,97.1774,3592.0
2025-01-15 13:10:00,98.04,98.14,98.02,98.05,1609.0,97.217,97.3162,97.1972,97.227,1609.0
2025-01-15 13:15:00,98.11,98.28,98.11,98.27,4681.0,97.2865,97.455,97.2865,97.4451,4681.0
2025-01-15 13:20:00,98.3,98.31,98.24,98.25,1700.0,97.4749,97.4848,97.4154,97.4253,1700.0
2025-01-15 13:25:00,98.25,98.39,98.24,98.38,2270.0,97.4253,97.5641,97.4154,97.5542,2270.0
2025-01-15 13:30:00,98.37,98.48,98.37,98.44,13797.0,97.5443,97.6534,97.5443,97.6137,13797.0
2025-01-15 13:35:00,98.37,98.47,98.3,98.46,13267.0,97.5443,97.6434,97.4749,97.6335,13267.0
2025-01-15 13:40:00,98.46,98.57,98.46,98.51,7620.0,97.6335,97.7426,97.6335,97.6831,7620.0
2025-01-15 13:45:00,98.53,98.6,98.51,98.53,6151.0,97.7029,97.7723,97.6831,97.7029,6151.0
2025-01-15 13:50:00,98.6,98.73,98.6,98.71,19290.0,97.7723,97.9013,97.7723,97.8814,19290.0
2025-01-15 13:55:00,98.7,98.71,98.6,98.61,5168.0,97.8715,97.8814,97.7723,97.7823,5168.0
2025-01-15 14:00:00,98.63,98.69,98.6,98.6,3191.0,97.8021,97.8616,97.7723,97.7723,3191.0
2025-01-15 14:05:00,98.63,98.68,98.6,98.6,7277.0,97.8021,97.8517,97.7723,97.7723,7277.0
2025-01-15 14:10:00,98.56,98.6,98.5,98.6,6840.0,97.7327,97.7723,97.6732,97.7723,6840.0
2025-01-15 14:15:00,98.55,98.6,98.43,98.43,3016.0,97.7228,97.7723,97.6038,97.6038,3016.0
2025-01-15 14:20:00,98.54,98.58,98.51,98.53,11327.0,97.7128,97.7525,97.6831,97.7029,11327.0
2025-01-15 14:25:00,98.48,98.7,98.47,98.67,13248.0,97.6534,97.8715,97.6434,97.8418,13248.0
2025-01-15 14:30:00,98.68,98.85,98.67,98.78,16758.0,97.8517,98.0202,97.8418,97.9508,16758.0
2025-01-15 14:35:00,98.74,98.98,98.74,98.97,38497.0,97.9112,98.1492,97.9112,98.1392,38497.0
2025-01-15 14:40:00,98.98,99.05,98.77,98.77,48438.0,98.1492,98.2186,97.9409,97.9409,48438.0
2025-01-15 14:45:00,98.78,98.96,98.76,98.92,6743.0,97.9508,98.1293,97.931,98.0897,6743.0
2025-01-15 14:50:00,98.91,99.05,98.8,99.02,9532.0,98.0797,98.2186,97.9707,98.1888,9532.0
2025-01-15 14:55:00,99.03,99.07,98.95,99.02,9115.0,98.1987,98.2384,98.1194,98.1888,9115.0
2025-01-15 15:00:00,99.0,99.11,98.98,99.01,50808.0,98.169,98.2781,98.1492,98.1789,50808.0
2025-01-15 15:05:00,99.02,99.12,98.99,99.1,6037.0,98.1888,98.288,98.1591,98.2681,6037.0
2025-01-15 15:10:00,99.14,99.17,99.07,99.09,10413.0,98.3078,98.3376,98.2384,98.2582,10413.0
2025-01-15 15:15:00,99.11,99.13,98.95,98.97,15105.0,98.2781,98.2979,98.1194,98.1392,15105.0
2025-01-15 15:20:00,98.93,99.05,98.89,99.02,9796.0,98.0996,98.2186,98.0599,98.1888,9796.0
2025-01-15 15:25:00,99.02,99.08,98.93,98.94,5856.0,98.1888,98.2483,98.0996,98.1095,5856.0
2025-01-15 15:30:00,98.88,99.0,98.87,98.97,10279.0,98.05,98.169,98.0401,98.1392,10279.0
2025-01-15 15:35:00,98.94,98.94,98.68,98.76,27461.0,98.1095,98.1095,97.8517,97.931,27461.0
2025-01-15 15:40:00,98.77,98.78,98.65,98.75,15769.0,97.9409,97.9508,97.8219,97.9211,15769.0
2025-01-15 15:45:00,98.75,98.93,98.75,98.85,11676.0,97.9211,98.0996,97.9211,98.0202,11676.0
2025-01-15 15:50:00,98.85,98.91,98.56,98.57,31029.0,98.0202,98.0797,97.7327,97.7426,31029.0
2025-01-15 15:55:00,98.55,98.6,98.43,98.49,54729.0,97.7228,97.7723,97.6038,97.6633,54729.0
2025-01-16 09:30:00,98.32,98.76,98.13,98.75,124241.0,97.4947,97.931,97.3063,97.9211,124241.0
2025-01-16 09:35:00,98.81,98.96,98.54,98.59,59909.0,97.9806,98.1293,97.7128,97.7624,59909.0
2025-01-16 09:40:00,98.6,98.63,98.12,98.12,64476.0,97.7723,97.8021,97.2964,97.2964,64476.0
2025-01-16 09:45:00,98.2,98.2,97.87,97.94,31146.0,97.3757,97.3757,97.0485,97.1179,31146.0
2025-01-16 09:50:00,97.95,98.04,97.73,97.99,26972.0,97.1278,97.217,96.9096,97.1675,26972.0
2025-01-16 09:55:00,97.95,98.07,97.79,97.87,22872.0,97.1278,97.2468,96.9691,97.0485,22872.0
2025-01-16 10:00:00,97.81,97.82,97.54,97.67,34620.0,96.989,96.9989,96.7212,96.8502,34620.0
2025-01-16 10:05:00,97.79,98.17,97.76,98.13,26093.0,96.9691,97.346,96.9394,97.3063,26093.0
2025-01-16 10:10:00,98.19,98.23,97.81,97.81,12145.0,97.3658,97.4055,96.989,96.989,12145.0
2025-01-16 10:15:00,97.8,97.97,97.7,97.89,15854.0,96.9791,97.1476,96.8799,97.0683,15854.0
2025-01-16 10:20:00,97.82,97.91,97.59,97.87,14783.0,96.9989,97.0881,96.7708,97.0485,14783.0
2025-01-16 10:25:00,97.87,97.88,97.62,97.64,15053.0,97.0485,97.0584,96.8006,96.8204,15053.0
2025-01-16 10:30:00,97.78,98.14,97.72,97.9,19056.0,96.9592,97.3162,96.8997,97.0782,19056.0
2025-01-16 10:35:00,97.89,98.13,97.65,98.11,11091.0,97.0683,97.3063,96.8303,97.2865,11091.0
2025-01-16 10:40:00,98.04,98.04,97.57,97.98,12943.0,97.217,97.217,96.751,97.1575,12943.0
2025-01-16 10:45:00,97.87,98.04,97.87,97.98,9013.0,97.0485,97.217,97.0485,97.1575,9013.0
2025-01-16 10:50:00,98.06,98.08,97.86,97.87,8367.0,97.2369,97.2567,97.0386,97.0485,8367.0
2025-01-16 10:55:00,97.98,98.17,97.9,98.11,5751.0,97.1575,97.346,97.0782,97.2865,5751.0
2025-01-16 11:00:00,98.23,98.32,98.15,98.32,11660.0,97.4055,97.4947,97.3261,97.4947,11660.0
2025-01-16 11:05:00,98.29,98.5,98.09,98.41,26575.0,97.4649,97.6732,97.2666,97.5839,26575.0
2025-01-16 11:10:00,98.41,98.43,98.16,98.16,12156.0,97.5839,97.6038,97.336,97.336,12156.0
2025-01-16 11:15:00,98.12,98.18,97.79,98.04,13328.0,97.2964,97.3559,96.9691,97.217,13328.0
2025-01-16 11:20:00,97.97,98.2,97.89,98.19,12393.0,97.1476,97.3757,97.0683,97.3658,12393.0
2025-01-16 11:25:00,98.13,98.4,98.13,98.4,8551.0,97.3063,97.574,97.3063,97.574,8551.0
2025-01-16 11:30:00,98.41,98.47,98.31,98.34,8033.0,97.5839,97.6434,97.4848,97.5145,8033.0
2025-01-16 11:35:00,98.26,98.46,98.26,98.36,2395.0,97.4352,97.6335,97.4352,97.5344,2395.0
2025-01-16 11:40:00,98.32,98.35,98.06,98.29,15936.0,97.4947,97.5244,97.2369,97.4649,15936.0
2025-01-16 11:45:00,98.32,98.53,98.26,98.49,11354.0,97.4947,97.7029,97.4352,97.6633,11354.0
2025-01-16 11:50:00,98.5,98.6,98.41,98.59,8125.0,97.6732,97.7723,97.5839,97.7624,8125.0
2025-01-16 11:55:00,98.56,98.72,98.48,98.7,5394.0,97.7327,97.8913,97.6534,97.8715,5394.0
2025-01-16 12:00:00,98.75,98.8,98.66,98.67,6919.0,97.9211,97.9707,97.8318,97.8418,6919.0
2025-01-16 12:05:00,98.67,98.74,98.65,98.65,15223.0,97.8418,97.9112,97.8219,97.8219,15223.0
2025-01-16 12:10:00,98.67,98.76,98.66,98.71,7456.0,97.8418,97.931,97.8318,97.8814,7456.0
2025-01-16 12:15:00,98.65,98.66,98.49,98.55,4938.0,97.8219,97.8318,97.6633,97.7228,4938.0
2025-01-16 12:20:00,98.59,98.69,98.45,98.65,6634.0,97.7624,97.8616,97.6236,97.8219,6634.0
2025-01-16 12:25:00,98.65,98.75,98.64,98.72,1700.0,97.8219,97.9211,97.812,97.8913,1700.0
2025-01-16 12:30:00,98.73,98.74,98.64,98.64,4366.0,97.9013,97.9112,97.812,97.812,4366.0
2025-01-16 12:35:00,98.63,98.63,98.41,98.49,9641.0,97.8021,97.8021,97.5839,97.6633,9641.0
2025-01-16 12:40:00,98.43,98.49,98.4,98.47,4190.0,97.6038,97.6633,97.574,97.6434,4190.0
2025-01-16 12:45:00,98.49,98.49,98.36,98.38,1250.0,97.6633,97.6633,97.5344,97.5542,1250.0
2025-01-16 12:50:00,98.39,98.39,98.26,98.3,8995.0,97.5641,97.5641,97.4352,97.4749,8995.0
2025-01-16 12:55:00,98.46,98.48,98.42,98.42,944.0,97.6335,97.6534,97.5939,97.5939,944.0
2025-01-16 13:00:00,98.32,98.37,98.28,98.37,1765.0,97.4947,97.5443,97.455,97.5443,1765.0
2025-01-16 13:05:00,98.49,98.52,98.33,98.33,3048.0,97.6633,97.693,97.5046,97.5046,3048.0
2025-01-16 13:10:00,98.35,98.44,98.32,98.35,3380.0,97.5244,97.6137,97.4947,97.5244,3380.0
2025-01-16 13:15:00,98.37,98.38,98.27,98.29,2340.0,97.5443,97.5542,97.4451,97.4649,2340.0
2025-01-16 13:20:00,98.31,98.37,98.31,98.36,5246.0,97.4848,97.5443,97.4848,97.5344,5246.0
2025-01-16 13:25:00,98.4,98.4,98.1,98.13,2954.0,97.574,97.574,97.2765,97.3063,2954.0
2025-01-16 13:30:00,98.06,98.16,97.88,97.89,16640.0,97.2369,97.336,97.0584,97.0683,16640.0
2025-01-16 13:35:00,97.9,97.98,97.74,97.83,10431.0,97.0782,97.1575,96.9196,97.0088,10431.0
2025-01-16 13:40:00,97.94,97.98,97.79,97.93,4971.0,97.1179,97.1575,96.9691,97.108,4971.0
2025-01-16 13:45:00,97.88,97.88,97.59,97.78,15788.0,97.0584,97.0584,96.7708,96.9592,15788.0
2025-01-16 13:50:00,97.75,97.96,97.74,97.94,3889.0,96.9295,97.1377,96.9196,97.1179,3889.0
2025-01-16 13:55:00,97.9,97.9,97.64,97.65,7404.0,97.0782,97.0782,96.8204,96.8303,7404.0
2025-01-16 14:00:00,97.63,97.79,97.47,97.78,19486.0,96.8105,96.9691,96.6518,96.9592,19486.0
2025-01-16 14:05:00,97.76,97.9,97.74,97.85,3450.0,96.9394,97.0782,96.9196,97.0286,3450.0
2025-01-16 14:10:00,97.88,97.97,97.78,97.89,2971.0,97.0584,97.1476,96.9592,97.0683,2971.0
2025-01-16 14:15:00,97.94,98.03,97.9,97.97,12730.0,97.1179,97.2071,97.0782,97.1476,12730.0
2025-01-16 14:20:00,97.97,98.06,97.73,97.73,11103.0,97.1476,97.2369,96.9096,96.9096,11103.0
2025-01-16 14:25:00,97.96,98.15,97.96,98.13,5551.0,97.1377,97.3261,97.1377,97.3063,5551.0
2025-01-16 14:30:00,98.13,98.13,98.03,98.06,2485.0,97.3063,97.3063,97.2071,97.2369,2485.0
2025-01-16 14:35:00,98.06,98.27,98.05,98.27,10040.0,97.2369,97.4451,97.227,97.4451,10040.0
2025-01-16 14:40:00,98.27,98.27,98.15,98.16,2372.0,97.4451,97.4451,97.3261,97.336,2372.0
2025-01-16 14:45:00,98.18,98.18,98.18,98.18,100.0,97.3559,97.3559,97.3559,97.3559,100.0
2025-01-16 14:50:00,98.0,98.16,98.0,98.12,2011.0,97.1774,97.336,97.1774,97.2964,2011.0
2025-01-16 14:55:00,98.15,98.33,98.15,98.23,6148.0,97.3261,97.5046,97.3261,97.4055,6148.0
2025-01-16 15:00:00,98.22,98.23,98.2,98.22,4250.0,97.3955,97.4055,97.3757,97.3955,4250.0
2025-01-16 15:05:00,98.29,98.39,98.29,98.31,11666.0,97.4649,97.5641,97.4649,97.4848,11666.0
2025-01-16 15:10:00,98.32,98.32,98.13,98.13,8150.0,97.4947,97.4947,97.3063,97.3063,8150.0
2025-01-16 15:15:00,98.15,98.15,98.05,98.06,2999.0,97.3261,97.3261,97.227,97.2369,2999.0
2025-01-16 15:20:00,98.02,98.11,97.93,97.99,6529.0,97.1972,97.2865,97.108,97.1675,6529.0
2025-01-16 15:25:00,98.02,98.02,98.0,98.0,800.0,97.1972,97.1972,97.1774,97.1774,800.0
2025-01-16 15:30:00,98.14,98.3,98.13,98.3,10888.0,97.3162,97.4749,97.3063,97.4749,10888.0
2025-01-16 15:35:00,98.29,98.36,98.23,98.28,21280.0,97.4649,97.5344,97.4055,97.455,21280.0
2025-01-16 15:40:00,98.29,98.56,98.27,98.49,31947.0,97.4649,97.7327,97.4451,97.6633,31947.0
2025-01-16 15:45:00,98.47,98.49,98.32,98.41,10900.0,97.6434,97.6633,97.4947,97.5839,10900.0
2025-01-16 15:50:00,98.39,98.53,98.27,98.31,19160.0,97.5641,97.7029,97.4451,97.4848,19160.0
2025-01-16 15:55:00,98.34,98.34,97.9,98.02,52821.0,97.5145,97.5145,97.0782,97.1972,52821.0
2025-01-17 09:30:00,100.01,100.15,99.64,99.78,240091.0,99.1705,99.3093,98.8036,98.9424,240091.0
2025-01-17 09:35:00,99.77,100.0,99.69,99.9,50231.0,98.9325,99.1606,98.8532,99.0614,50231.0
2025-01-17 09:40:00,99.98,100.25,99.71,99.95,56930.0,99.1408,99.4085,98.873,99.111,56930.0
2025-01-17 09:45:00,99.96,100.38,99.96,100.28,105788.0,99.1209,99.5374,99.1209,99.4382,105788.0
2025-01-17 09:50:00,100.26,100.44,100.08,100.16,72797.0,99.4184,99.5969,99.2399,99.3192,72797.0
2025-01-17 09:55:00,100.26,100.28,99.95,100.11,34360.0,99.4184,99.4382,99.111,99.2697,34360.0
2025-01-17 10:00:00,100.13,100.26,100.03,100.19,60453.0,99.2895,99.4184,99.1903,99.349,60453.0
2025-01-17 10:05:00,100.23,100.33,100.0,100.01,37955.0,99.3887,99.4878,99.1606,99.1705,37955.0
2025-01-17 10:10:00,100.0,100.31,99.99,100.09,36905.0,99.1606,99.468,99.1507,99.2498,36905.0
2025-01-17 10:15:00,100.11,100.25,100.08,100.25,18963.0,99.2697,99.4085,99.2399,99.4085,18963.0
2025-01-17 10:20:00,100.19,100.24,100.0,100.06,25694.0,99.349,99.3986,99.1606,99.2201,25694.0
2025-01-17 10:25:00,100.03,100.4,99.91,100.39,26607.0,99.1903,99.5572,99.0713,99.5473,26607.0
2025-01-17 10:30:00,100.42,100.5,100.27,100.37,25652.0,99.5771,99.6564,99.4283,99.5275,25652.0
2025-01-17 10:35:00,100.37,100.4,100.29,100.39,13186.0,99.5275,99.5572,99.4482,99.5473,13186.0
2025-01-17 10:40:00,100.41,100.51,100.39,100.47,10994.0,99.5672,99.6663,99.5473,99.6266,10994.0
2025-01-17 10:45:00,100.5,100.56,100.41,100.44,12710.0,99.6564,99.7159,99.5672,99.5969,12710.0
2025-01-17 10:50:00,100.5,100.56,100.43,100.53,12236.0,99.6564,99.7159,99.587,99.6861,12236.0
2025-01-17 10:55:00,100.55,100.63,100.5,100.61,11921.0,99.706,99.7853,99.6564,99.7655,11921.0
2025-01-17 11:00:00,100.64,100.69,100.56,100.59,14369.0,99.7952,99.8448,99.7159,99.7456,14369.0
2025-01-17 11:05:00,100.5,100.77,100.46,100.75,13156.0,99.6564,99.9241,99.6167,99.9043,13156.0
2025-01-17 11:10:00,100.72,100.77,100.61,100.73,9051.0,99.8745,99.9241,99.7655,99.8845,9051.0
2025-01-17 11:15:00,100.77,100.96,100.77,100.87,23239.0,99.9241,100.1125,99.9241,100.0233,23239.0
2025-01-17 11:20:00,100.93,100.99,100.87,100.98,13505.0,100.0828,100.1423,100.0233,100.1324,13505.0
2025-01-17 11:25:00,101.0,101.08,100.85,100.88,25501.0,100.1522,100.2315,100.0035,100.0332,25501.0
2025-01-17 11:30:00,100.92,100.99,100.75,100.79,12209.0,100.0729,100.1423,99.9043,99.944,12209.0
2025-01-17 11:35:00,100.88,101.0,100.88,100.95,4167.0,100.0332,100.1522,100.0332,100.1026,4167.0
2025-01-17 11:40:00,100.96,101.05,100.9,101.03,12109.0,100.1125,100.2018,100.053,100.1819,12109.0
2025-01-17 11:45:00,101.04,101.1,100.92,101.03,3043.0,100.1919,100.2514,100.0729,100.1819,3043.0
2025-01-17 11:50:00,101.03,101.05,100.88,100.89,6770.0,100.1819,100.2018,100.0332,100.0431,6770.0
2025-01-17 11:55:00,100.87,100.91,100.78,100.89,4028.0,100.0233,100.063,99.934,100.0431,4028.0
2025-01-17 12:00:00,100.75,100.89,100.69,100.89,10644.0,99.9043,100.0431,99.8448,100.0431,10644.0
2025-01-17 12:05:00,100.83,100.88,100.78,100.82,2119.0,99.9836,100.0332,99.934,99.9737,2119.0
2025-01-17 12:10:00,100.81,100.96,100.81,100.93,3560.0,99.9638,100.1125,99.9638,100.0828,3560.0
2025-01-17 12:15:00,100.98,101.03,100.94,101.03,3504.0,100.1324,100.1819,100.0927,100.1819,3504.0
2025-01-17 12:20:00,101.02,101.11,101.02,101.08,4225.0,100.172,100.2613,100.172,100.2315,4225.0
2025-01-17 12:25:00,101.09,101.16,101.08,101.13,18287.0,100.2414,100.3109,100.2315,100.2811,18287.0
2025-01-17 12:30:00,101.14,101.25,101.14,101.23,5633.0,100.291,100.4001,100.291,100.3803,5633.0
2025-01-17 12:35:00,101.23,101.29,101.13,101.29,5783.0,100.3803,100.4398,100.2811,100.4398,5783.0
2025-01-17 12:40:00,101.27,101.27,101.09,101.15,6295.0,100.4199,100.4199,100.2414,100.3009,6295.0
2025-01-17 12:45:00,101.14,101.16,101.1,101.14,4399.0,100.291,100.3109,100.2514,100.291,4399.0
2025-01-17 12:50:00,101.13,101.14,100.94,101.02,5290.0,100.2811,100.291,100.0927,100.172,5290.0
2025-01-17 12:55:00,101.02,101.02,100.86,101.0,10602.0,100.172,100.172,100.0134,100.1522,10602.0
2025-01-17 13:00:00,100.97,100.97,100.86,100.9,7905.0,100.1225,100.1225,100.0134,100.053,7905.0
2025-01-17 13:05:00,100.98,101.02,100.89,101.02,15340.0,100.1324,100.172,100.0431,100.172,15340.0
2025-01-17 13:10:00,101.03,101.09,100.98,101.0,3190.0,100.1819,100.2414,100.1324,100.1522,3190.0
2025-01-17 13:15:00,100.97,100.98,100.86,100.86,6780.0,100.1225,100.1324,100.0134,100.0134,6780.0
2025-01-17 13:20:00,100.88,101.0,100.87,100.94,11949.0,100.0332,100.1522,100.0233,100.0927,11949.0
2025-01-17 13:25:00,100.97,100.97,100.88,100.92,3604.0,100.1225,100.1225,100.0332,100.0729,3604.0
2025-01-17 13:30:00,100.85,100.87,100.67,100.67,15505.0,100.0035,100.0233,99.825,99.825,15505.0
2025-01-17 13:35:00,100.7,100.83,100.64,100.78,11717.0,99.8547,99.9836,99.7952,99.934,11717.0
2025-01-17 13:40:00,100.79,100.79,100.59,100.65,14538.0,99.944,99.944,99.7456,99.8051,14538.0
2025-01-17 13:45:00,100.65,100.8,100.65,100.69,7916.0,99.8051,99.9539,99.8051,99.8448,7916.0
2025-01-17 13:50:00,100.66,100.72,100.62,100.72,8195.0,99.8151,99.8745,99.7754,99.8745,8195.0
2025-01-17 13:55:00,100.68,100.73,100.56,100.7,10145.0,99.8349,99.8845,99.7159,99.8547,10145.0
2025-01-17 14:00:00,100.73,100.73,100.62,100.7,2450.0,99.8845,99.8845,99.7754,99.8547,2450.0
2025-01-17 14:05:00,100.67,100.67,100.48,100.63,12375.0,99.825,99.825,99.6366,99.7853,12375.0
2025-01-17 14:10:00,100.61,100.63,100.54,100.58,14550.0,99.7655,99.7853,99.6961,99.7357,14550.0
2025-01-17 14:15:00,100.6,100.61,100.32,100.32,11842.0,99.7556,99.7655,99.4779,99.4779,11842.0
2025-01-17 14:20:00,100.34,100.64,100.33,100.6,9741.0,99.4977,99.7952,99.4878,99.7556,9741.0
2025-01-17 14:25:00,100.64,100.64,100.53,100.53,8642.0,99.7952,99.7952,99.6861,99.6861,8642.0
2025-01-17 14:30:00,100.58,100.59,100.45,100.59,10210.0,99.7357,99.7456,99.6068,99.7456,10210.0
2025-01-17 14:35:00,100.62,100.68,100.55,100.55,3146.0,99.7754,99.8349,99.706,99.706,3146.0
2025-01-17 14:40:00,100.55,100.57,100.46,100.54,5291.0,99.706,99.7258,99.6167,99.6961,5291.0
2025-01-17 14:45:00,100.55,100.57,100.52,100.53,3992.0,99.706,99.7258,99.6762,99.6861,3992.0
2025-01-17 14:50:00,100.5,100.57,100.44,100.47,8649.0,99.6564,99.7258,99.5969,99.6266,8649.0
2025-01-17 14:55:00,100.48,100.48,100.35,100.44,11541.0,99.6366,99.6366,99.5077,99.5969,11541.0
2025-01-17 15:00:00,100.39,100.39,100.12,100.24,25404.0,99.5473,99.5473,99.2796,99.3986,25404.0
2025-01-17 15:05:00,100.16,100.35,100.14,100.34,4883.0,99.3192,99.5077,99.2994,99.4977,4883.0
2025-01-17 15:10:00,100.35,100.45,100.29,100.4,5372.0,99.5077,99.6068,99.4482,99.5572,5372.0
2025-01-17 15:15:00,100.47,100.47,100.33,100.46,10091.0,99.6266,99.6266,99.4878,99.6167,10091.0
2025-01-17 15:20:00,100.44,100.55,100.42,100.54,30429.0,99.5969,99.706,99.5771,99.6961,30429.0
2025-01-17 15:25:00,100.52,100.52,100.45,100.47,8665.0,99.6762,99.6762,99.6068,99.6266,8665.0
2025-01-17 15:30:00,100.49,100.61,100.44,100.61,8010.0,99.6465,99.7655,99.5969,99.7655,8010.0
2025-01-17 15:35:00,100.59,100.68,100.59,100.66,19257.0,99.7456,99.8349,99.7456,99.8151,19257.0
2025-01-17 15:40:00,100.66,100.68,100.46,100.51,15062.0,99.8151,99.8349,99.6167,99.6663,15062.0
2025-01-17 15:45:00,100.52,100.57,100.46,100.48,6630.0,99.6762,99.7258,99.6167,99.6366,6630.0
2025-01-17 15:50:00,100.46,100.58,100.25,100.44,25603.0,99.6167,99.7357,99.4085,99.5969,25603.0
2025-01-17 15:55:00,100.43,100.43,100.11,100.13,61889.0,99.587,99.587,99.2697,99.2895,61889.0
2025-01-21 09:30:00,101.25,101.7,101.24,101.58,103378.0,100.4001,100.8463,100.3902,100.7273,103378.0
2025-01-21 09:35:00,101.58,101.63,101.33,101.55,68865.0,100.7273,100.7769,100.4794,100.6976,68865.0
2025-01-21 09:40:00,101.57,102.08,101.57,102.08,73614.0,100.7174,101.2231,100.7174,101.2231,73614.0
2025-01-21 09:45:00,102.06,102.58,102.02,102.23,101442.0,101.2033,101.7189,101.1636,101.3719,101442.0
2025-01-21 09:50:00,102.23,102.39,101.84,101.87,107348.0,101.3719,101.5305,100.9851,101.0149,107348.0
2025-01-21 09:55:00,101.97,102.26,101.95,102.2,22540.0,101.1141,101.4016,101.0942,101.3421,22540.0
2025-01-21 10:00:00,102.09,102.12,101.79,101.91,17900.0,101.233,101.2628,100.9356,101.0546,17900.0
2025-01-21 10:05:00,101.92,102.37,101.84,102.27,28490.0,101.0645,101.5107,100.9851,101.4115,28490.0
2025-01-21 10:10:00,102.24,102.28,101.65,101.91,52172.0,101.3818,101.4215,100.7967,101.0546,52172.0
2025-01-21 10:15:00,101.85,102.19,101.85,102.04,34137.0,100.9951,101.3322,100.9951,101.1835,34137.0
2025-01-21 10:20:00,102.02,102.11,101.87,101.91,18803.0,101.1636,101.2529,101.0149,101.0546,18803.0
2025-01-21 10:25:00,101.94,102.21,101.93,102.2,13558.0,101.0843,101.352,101.0744,101.3421,13558.0
2025-01-21 10:30:00,102.2,102.34,102.01,102.05,16326.0,101.3421,101.481,101.1537,101.1934,16326.0
2025-01-21 10:35:00,102.01,102.36,102.0,102.36,7952.0,101.1537,101.5008,101.1438,101.5008,7952.0
2025-01-21 10:40:00,102.38,102.45,102.33,102.39,22148.0,101.5206,101.59,101.471,101.5305,22148.0
2025-01-21 10:45:00,102.35,102.4,102.16,102.3,5679.0,101.4909,101.5404,101.3025,101.4413,5679.0
2025-01-21 10:50:00,102.31,102.34,102.12,102.34,8931.0,101.4512,101.481,101.2628,101.481,8931.0
2025-01-21 10:55:00,102.38,102.66,102.29,102.55,45805.0,101.5206,101.7983,101.4314,101.6892,45805.0
2025-01-21 11:00:00,102.51,102.58,102.43,102.57,35982.0,101.6495,101.7189,101.5702,101.709,35982.0
2025-01-21 11:05:00,102.57,102.88,102.57,102.85,20207.0,101.709,102.0164,101.709,101.9867,20207.0
2025-01-21 11:10:00,102.89,102.9,102.77,102.85,7973.0,102.0263,102.0363,101.9073,101.9867,7973.0
2025-01-21 11:15:00,102.83,102.95,102.79,102.94,13218.0,101.9668,102.0858,101.9272,102.0759,13218.0
2025-01-21 11:20:00,102.97,103.1,102.94,103.02,27430.0,102.1057,102.2346,102.0759,102.1552,27430.0
2025-01-21 11:25:00,103.1,103.17,103.07,103.09,29260.0,102.2346,102.304,102.2048,102.2247,29260.0
2025-01-21 11:30:00,103.15,103.29,103.11,103.13,31125.0,102.2842,102.423,102.2445,102.2643,31125.0
2025-01-21 11:35:00,103.13,103.19,102.97,102.99,23145.0,102.2643,102.3238,102.1057,102.1255,23145.0
2025-01-21 11:40:00,103.01,103.1,102.92,102.95,8771.0,102.1453,102.2346,102.0561,102.0858,8771.0
2025-01-21 11:45:00,103.0,103.07,102.94,103.04,6836.0,102.1354,102.2048,102.0759,102.1751,6836.0
2025-01-21 11:50:00,103.03,103.17,102.97,103.17,12799.0,102.1652,102.304,102.1057,102.304,12799.0
2025-01-21 11:55:00,103.21,103.22,103.1,103.18,7276.0,102.3436,102.3536,102.2346,102.3139,7276.0
2025-01-21 12:00:00,103.08,103.24,102.99,103.09,19372.0,102.2147,102.3734,102.1255,102.2247,19372.0
2025-01-21 12:05:00,103.09,103.24,103.09,103.24,12589.0,102.2247,102.3734,102.2247,102.3734,12589.0
2025-01-21 12:10:00,103.23,103.27,103.13,103.18,11782.0,102.3635,102.4031,102.2643,102.3139,11782.0
2025-01-21 12:15:00,103.24,103.24,103.06,103.12,9669.0,102.3734,102.3734,102.1949,102.2544,9669.0
2025-01-21 12:20:00,103.12,103.2,103.0,103.2,7546.0,102.2544,102.3337,102.1354,102.3337,7546.0
2025-01-21 12:25:00,103.19,103.31,103.15,103.22,18432.0,102.3238,102.4428,102.2842,102.3536,18432.0
2025-01-21 12:30:00,103.19,103.41,103.19,103.41,9148.0,102.3238,102.542,102.3238,102.542,9148.0
2025-01-21 12:35:00,103.43,103.48,103.27,103.32,23773.0,102.5618,102.6114,102.4031,102.4527,23773.0
2025-01-21 12:40:00,103.36,103.51,103.26,103.29,38800.0,102.4924,102.6411,102.3932,102.423,38800.0
2025-01-21 12:45:00,103.27,103.38,103.27,103.32,5713.0,102.4031,102.5122,102.4031,102.4527,5713.0
2025-01-21 12:50:00,103.31,103.4,103.29,103.32,7948.0,102.4428,102.5321,102.423,102.4527,7948.0
2025-01-21 12:55:00,103.32,103.37,103.28,103.3,9182.0,102.4527,102.5023,102.4131,102.4329,9182.0
2025-01-21 13:00:00,103.29,103.29,103.13,103.23,12034.0,102.423,102.423,102.2643,102.3635,12034.0
2025-01-21 13:05:00,103.26,103.41,103.26,103.4,8212.0,102.3932,102.542,102.3932,102.5321,8212.0
2025-01-21 13:10:00,103.35,103.38,103.27,103.33,5975.0,102.4825,102.5122,102.4031,102.4626,5975.0
2025-01-21 13:15:00,103.3,103.5,103.3,103.5,4514.0,102.4329,102.6312,102.4329,102.6312,4514.0
2025-01-21 13:20:00,103.46,103.48,103.43,103.48,4239.0,102.5915,102.6114,102.5618,102.6114,4239.0
2025-01-21 13:25:00,103.47,103.47,103.38,103.4,3200.0,102.6015,102.6015,102.5122,102.5321,3200.0
2025-01-21 13:30:00,103.37,103.4,103.35,103.4,1100.0,102.5023,102.5321,102.4825,102.5321,1100.0
2025-01-21 13:35:00,103.39,103.39,103.27,103.29,1831.0,102.5221,102.5221,102.4031,102.423,1831.0
2025-01-21 13:40:00,103.3,103.32,103.15,103.27,9203.0,102.4329,102.4527,102.2842,102.4031,9203.0
2025-01-21 13:45:00,103.28,103.31,103.19,103.2,3607.0,102.4131,102.4428,102.3238,102.3337,3607.0
2025-01-21 13:50:00,103.21,103.38,103.21,103.33,3066.0,102.3436,102.5122,102.3436,102.4626,3066.0
2025-01-21 13:55:00,103.28,103.48,103.28,103.42,7261.0,102.4131,102.6114,102.4131,102.5519,7261.0
2025-01-21 14:00:00,103.35,103.35,103.3,103.3,2416.0,102.4825,102.4825,102.4329,102.4329,2416.0
2025-01-21 14:05:00,103.3,103.43,103.29,103.42,933.0,102.4329,102.5618,102.423,102.5519,933.0
2025-01-21 14:10:00,103.43,103.47,103.41,103.41,8737.0,102.5618,102.6015,102.542,102.542,8737.0
2025-01-21 14:15:00,103.44,103.5,103.36,103.38,15723.0,102.5717,102.6312,102.4924,102.5122,15723.0
2025-01-21 14:20:00,103.4,103.41,103.3,103.3,1200.0,102.5321,102.542,102.4329,102.4329,1200.0
2025-01-21 14:25:00,103.44,103.54,103.41,103.42,23543.0,102.5717,102.6709,102.542,102.5519,23543.0
2025-01-21 14:30:00,103.43,103.43,103.27,103.31,8588.0,102.5618,102.5618,102.4031,102.4428,8588.0
2025-01-21 14:35:00,103.26,103.26,103.1,103.2,7886.0,102.3932,102.3932,102.2346,102.3337,7886.0
2025-01-21 14:40:00,103.2,103.3,103.2,103.23,5630.0,102.3337,102.4329,102.3337,102.3635,5630.0
2025-01-21 14:45:00,103.27,103.27,103.19,103.26,2304.0,102.4031,102.4031,102.3238,102.3932,2304.0
2025-01-21 14:50:00,103.3,103.31,103.22,103.27,3970.0,102.4329,102.4428,102.3536,102.4031,3970.0
2025-01-21 14:55:00,103.29,103.38,103.28,103.35,6653.0,102.423,102.5122,102.4131,102.4825,6653.0
2025-01-21 15:00:00,103.28,103.36,103.25,103.32,3033.0,102.4131,102.4924,102.3833,102.4527,3033.0
2025-01-21 15:05:00,103.36,103.39,103.32,103.38,9467.0,102.4924,102.5221,102.4527,102.5122,9467.0
2025-01-21 15:10:00,103.41,103.45,103.39,103.45,2032.0,102.542,102.5816,102.5221,102.5816,2032.0
2025-01-21 15:15:00,103.4,103.58,103.4,103.56,4863.0,102.5321,102.7105,102.5321,102.6907,4863.0
2025-01-21 15:20:00,103.54,103.61,103.51,103.55,65791.0,102.6709,102.7403,102.6411,102.6808,65791.0
2025-01-21 15:25:00,103.55,103.66,103.54,103.65,5731.0,102.6808,102.7899,102.6709,102.78,5731.0
2025-01-21 15:30:00,103.66,103.66,103.52,103.52,39937.0,102.7899,102.7899,102.651,102.651,39937.0
2025-01-21 15:35:00,103.53,103.66,103.41,103.66,13435.0,102.661,102.7899,102.542,102.7899,13435.0
2025-01-21 15:40:00,103.64,103.85,103.63,103.85,7002.0,102.77,102.9783,102.7601,102.9783,7002.0
2025-01-21 15:45:00,103.84,103.88,103.77,103.88,26421.0,102.9684,103.008,102.8989,103.008,26421.0
2025-01-21 15:50:00,103.9,104.05,103.86,103.97,94213.0,103.0279,103.1766,102.9882,103.0973,94213.0
2025-01-21 15:55:00,103.96,104.0,103.77,103.9,54439.0,103.0874,103.127,102.8989,103.0279,54439.0
2025-01-22 09:30:00,104.78,104.97,104.17,104.41,74323.0,103.9005,104.0889,103.2956,103.5336,74323.0
2025-01-22 09:35:00,104.43,104.65,104.31,104.31,59420.0,103.5534,103.7716,103.4344,103.4344,59420.0
2025-01-22 09:40:00,104.32,104.45,104.28,104.36,47752.0,103.4443,103.5732,103.4047,103.484,47752.0
2025-01-22 09:45:00,104.4,104.42,104.13,104.36,34102.0,103.5237,103.5435,103.2559,103.484,34102.0
2025-01-22 09:50:00,104.31,104.66,104.29,104.66,37411.0,103.4344,103.7815,103.4146,103.7815,37411.0
2025-01-22 09:55:00,104.67,104.78,104.56,104.69,84540.0,103.7914,103.9005,103.6823,103.8112,84540.0
2025-01-22 10:00:00,104.71,104.75,104.48,104.73,68637.0,103.8311,103.8707,103.603,103.8509,68637.0
2025-01-22 10:05:00,104.75,104.9,104.75,104.86,25320.0,103.8707,104.0195,103.8707,103.9798,25320.0
2025-01-22 10:10:00,104.89,104.95,104.79,104.85,22514.0,104.0095,104.069,103.9104,103.9699,22514.0
2025-01-22 10:15:00,104.8,105.08,104.8,104.97,29067.0,103.9203,104.198,103.9203,104.0889,29067.0
2025-01-22 10:20:00,104.91,104.93,104.67,104.71,13935.0,104.0294,104.0492,103.7914,103.8311,13935.0
2025-01-22 10:25:00,104.71,104.82,104.71,104.76,18448.0,103.8311,103.9401,103.8311,103.8806,18448.0
2025-01-22 10:30:00,104.75,104.79,104.44,104.55,17227.0,103.8707,103.9104,103.5633,103.6724,17227.0
2025-01-22 10:35:00,104.51,104.73,104.47,104.6,38935.0,103.6327,103.8509,103.5931,103.722,38935.0
2025-01-22 10:40:00,104.61,104.63,104.42,104.54,17328.0,103.7319,103.7517,103.5435,103.6625,17328.0
2025-01-22 10:45:00,104.53,104.53,104.21,104.3,30205.0,103.6526,103.6526,103.3353,103.4245,30205.0
2025-01-22 10:50:00,104.29,104.41,104.21,104.4,13848.0,103.4146,103.5336,103.3353,103.5237,13848.0
2025-01-22 10:55:00,104.39,104.45,104.28,104.39,22949.0,103.5137,103.5732,103.4047,103.5137,22949.0
2025-01-22 11:00:00,104.41,104.41,104.08,104.16,18601.0,103.5336,103.5336,103.2063,103.2857,18601.0
2025-01-22 11:05:00,104.14,104.34,104.14,104.24,9318.0,103.2658,103.4642,103.2658,103.365,9318.0
2025-01-22 11:10:00,104.21,104.21,103.98,104.1,17323.0,103.3353,103.3353,103.1072,103.2262,17323.0
2025-01-22 11:15:00,104.11,104.29,104.06,104.28,10942.0,103.2361,103.4146,103.1865,103.4047,10942.0
2025-01-22 11:20:00,104.27,104.3,104.21,104.28,17114.0,103.3948,103.4245,103.3353,103.4047,17114.0
2025-01-22 11:25:00,104.28,104.57,104.28,104.53,19156.0,103.4047,103.6922,103.4047,103.6526,19156.0
2025-01-22 11:30:00,104.55,104.71,104.54,104.66,15358.0,103.6724,103.8311,103.6625,103.7815,15358.0
2025-01-22 11:35:00,104.6,104.7,104.59,104.63,9693.0,103.722,103.8211,103.7121,103.7517,9693.0
2025-01-22 11:40:00,104.63,104.7,104.46,104.46,12181.0,103.7517,103.8211,103.5832,103.5832,12181.0
2025-01-22 11:45:00,104.49,104.68,104.45,104.61,22102.0,103.6129,103.8013,103.5732,103.7319,22102.0
2025-01-22 11:50:00,104.61,104.85,104.61,104.81,21916.0,103.7319,103.9699,103.7319,103.9302,21916.0
2025-01-22 11:55:00,104.81,104.84,104.69,104.69,24381.0,103.9302,103.96,103.8112,103.8112,24381.0
2025-01-22 12:00:00,104.67,104.73,104.54,104.62,7742.0,103.7914,103.8509,103.6625,103.7418,7742.0
2025-01-22 12:05:00,104.65,104.66,104.6,104.63,9140.0,103.7716,103.7815,103.722,103.7517,9140.0
2025-01-22 12:10:00,104.68,104.68,104.49,104.5,3572.0,103.8013,103.8013,103.6129,103.6228,3572.0
2025-01-22 12:15:00,104.53,104.74,104.53,104.72,8372.0,103.6526,103.8608,103.6526,103.841,8372.0
2025-01-22 12:20:00,104.69,104.73,104.67,104.68,2267.0,103.8112,103.8509,103.7914,103.8013,2267.0
2025-01-22 12:25:00,104.65,104.66,104.59,104.65,8181.0,103.7716,103.7815,103.7121,103.7716,8181.0
2025-01-22 12:30:00,104.65,104.78,104.65,104.68,7081.0,103.7716,103.9005,103.7716,103.8013,7081.0
2025-01-22 12:35:00,104.68,104.7,104.66,104.66,4300.0,103.8013,103.8211,103.7815,103.7815,4300.0
2025-01-22 12:40:00,104.7,104.7,104.62,104.63,3700.0,103.8211,103.8211,103.7418,103.7517,3700.0
2025-01-22 12:45:00,104.64,104.68,104.62,104.62,14792.0,103.7616,103.8013,103.7418,103.7418,14792.0
2025-01-22 12:50:00,104.63,104.67,104.59,104.63,5722.0,103.7517,103.7914,103.7121,103.7517,5722.0
2025-01-22 12:55:00,104.66,104.68,104.49,104.56,15621.0,103.7815,103.8013,103.6129,103.6823,15621.0
2025-01-22 13:00:00,104.53,104.61,104.53,104.57,10210.0,103.6526,103.7319,103.6526,103.6922,10210.0
2025-01-22 13:05:00,104.59,104.7,104.59,104.7,3249.0,103.7121,103.8211,103.7121,103.8211,3249.0
2025-01-22 13:10:00,104.69,104.81,104.69,104.79,8131.0,103.8112,103.9302,103.8112,103.9104,8131.0
2025-01-22 13:15:00,104.8,104.86,104.79,104.83,17853.0,103.9203,103.9798,103.9104,103.95,17853.0
2025-01-22 13:20:00,104.79,104.98,104.78,104.85,18914.0,103.9104,104.0988,103.9005,103.9699,18914.0
2025-01-22 13:25:00,104.85,104.89,104.81,104.88,7627.0,103.9699,104.0095,103.9302,103.9996,7627.0
2025-01-22 13:30:00,104.91,104.91,104.77,104.81,1183.0,104.0294,104.0294,103.8906,103.9302,1183.0
2025-01-22 13:35:00,104.83,104.84,104.77,104.8,25531.0,103.95,103.96,103.8906,103.9203,25531.0
2025-01-22 13:40:00,104.8,105.03,104.78,104.96,107140.0,103.9203,104.1484,103.9005,104.079,107140.0
2025-01-22 13:45:00,105.01,105.05,104.97,104.98,60196.0,104.1285,104.1682,104.0889,104.0988,60196.0
2025-01-22 13:50:00,105.01,105.01,104.81,104.92,14048.0,104.1285,104.1285,103.9302,104.0393,14048.0
2025-01-22 13:55:00,104.79,104.79,104.66,104.7,21952.0,103.9104,103.9104,103.7815,103.8211,21952.0
2025-01-22 14:00:00,104.64,104.68,104.52,104.67,14246.0,103.7616,103.8013,103.6427,103.7914,14246.0
2025-01-22 14:05:00,104.69,104.72,104.55,104.59,5722.0,103.8112,103.841,103.6724,103.7121,5722.0
2025-01-22 14:10:00,104.61,104.62,104.51,104.62,4476.0,103.7319,103.7418,103.6327,103.7418,4476.0
2025-01-22 14:15:00,104.63,104.68,104.6,104.68,3822.0,103.7517,103.8013,103.722,103.8013,3822.0
2025-01-22 14:20:00,104.69,104.86,104.68,104.73,16639.0,103.8112,103.9798,103.8013,103.8509,16639.0
2025-01-22 14:25:00,104.68,104.72,104.65,104.65,5526.0,103.8013,103.841,103.7716,103.7716,5526.0
2025-01-22 14:30:00,104.65,104.77,104.6,104.75,5852.0,103.7716,103.8906,103.722,103.8707,5852.0
2025-01-22 14:35:00,104.76,104.82,104.72,104.81,2496.0,103.8806,103.9401,103.841,103.9302,2496.0
2025-01-22 14:40:00,104.9,104.98,104.88,104.93,6605.0,104.0195,104.0988,103.9996,104.0492,6605.0
2025-01-22 14:45:00,104.95,104.98,104.91,104.96,3400.0,104.069,104.0988,104.0294,104.079,3400.0
2025-01-22 14:50:00,104.97,105.02,104.94,105.0,13136.0,104.0889,104.1385,104.0591,104.1186,13136.0
2025-01-22 14:55:00,105.01,105.05,104.96,105.03,6273.0,104.1285,104.1682,104.079,104.1484,6273.0
2025-01-22 15:00:00,105.02,105.06,104.98,105.04,5254.0,104.1385,104.1781,104.0988,104.1583,5254.0
2025-01-22 15:05:00,105.07,105.15,105.06,105.11,8454.0,104.188,104.2674,104.1781,104.2277,8454.0
2025-01-22 15:10:00,105.12,105.16,105.05,105.11,10115.0,104.2376,104.2773,104.1682,104.2277,10115.0
2025-01-22 15:15:00,105.13,105.13,104.97,105.01,5821.0,104.2475,104.2475,104.0889,104.1285,5821.0
2025-01-22 15:20:00,104.92,105.0,104.89,105.0,6461.0,104.0393,104.1186,104.0095,104.1186,6461.0
2025-01-22 15:25:00,104.98,104.98,104.91,104.91,5023.0,104.0988,104.0988,104.0294,104.0294,5023.0
2025-01-22 15:30:00,104.86,105.01,104.85,104.97,5453.0,103.9798,104.1285,103.9699,104.0889,5453.0
2025-01-22 15:35:00,104.95,104.95,104.78,104.81,14366.0,104.069,104.069,103.9005,103.9302,14366.0
2025-01-22 15:40:00,104.82,104.85,104.75,104.78,7458.0,103.9401,103.9699,103.8707,103.9005,7458.0
2025-01-22 15:45:00,104.78,104.82,104.68,104.73,10136.0,103.9005,103.9401,103.8013,103.8509,10136.0
2025-01-22 15:50:00,104.7,104.79,104.51,104.61,19711.0,103.8211,103.9104,103.6327,103.7319,19711.0
2025-01-22 15:55:00,104.61,104.81,104.55,104.7,28385.0,103.7319,103.9302,103.6724,103.8211,28385.0
2025-01-23 09:30:00,104.79,105.22,104.78,105.16,52782.0,103.9104,104.3368,103.9005,104.2773,52782.0
2025-01-23 09:35:00,105.18,105.45,105.11,105.29,39071.0,104.2971,104.5648,104.2277,104.4062,39071.0
2025-01-23 09:40:00,105.25,105.51,105.24,105.38,32468.0,104.3665,104.6243,104.3566,104.4954,32468.0
2025-01-23 09:45:00,105.4,105.66,105.31,105.34,25323.0,104.5153,104.7731,104.426,104.4558,25323.0
2025-01-23 09:50:00,105.4,105.47,105.36,105.41,11366.0,104.5153,104.5847,104.4756,104.5252,11366.0
2025-01-23 09:55:00,105.41,105.55,105.32,105.5,24271.0,104.5252,104.664,104.4359,104.6144,24271.0
2025-01-23 10:00:00,105.48,105.48,105.28,105.45,24089.0,104.5946,104.5946,104.3963,104.5648,24089.0
2025-01-23 10:05:00,105.46,105.69,105.41,105.5,14771.0,104.5748,104.8028,104.5252,104.6144,14771.0
2025-01-23 10:10:00,105.45,105.54,105.39,105.52,11788.0,104.5648,104.6541,104.5053,104.6343,11788.0
2025-01-23 10:15:00,105.49,105.65,105.48,105.58,11018.0,104.6045,104.7632,104.5946,104.6938,11018.0
2025-01-23 10:20:00,105.62,105.62,105.31,105.33,25287.0,104.7334,104.7334,104.426,104.4459,25287.0
2025-01-23 10:25:00,105.37,105.43,105.22,105.22,4711.0,104.4855,104.545,104.3368,104.3368,4711.0
2025-01-23 10:30:00,105.26,105.33,105.18,105.3,11424.0,104.3764,104.4459,104.2971,104.4161,11424.0
2025-01-23 10:35:00,105.3,105.43,105.29,105.42,12512.0,104.4161,104.545,104.4062,104.5351,12512.0
2025-01-23 10:40:00,105.37,105.75,105.34,105.75,22432.0,104.4855,104.8623,104.4558,104.8623,22432.0
2025-01-23 10:45:00,105.74,105.83,105.7,105.74,11171.0,104.8524,104.9417,104.8127,104.8524,11171.0
2025-01-23 10:50:00,105.82,105.94,105.82,105.93,13353.0,104.9317,105.0507,104.9317,105.0408,13353.0
2025-01-23 10:55:00,105.95,105.95,105.93,105.94,1466.0,105.0606,105.0606,105.0408,105.0507,1466.0
2025-01-23 11:00:00,106.0,106.19,106.0,106.06,19435.0,105.1102,105.2986,105.1102,105.1697,19435.0
2025-01-23 11:05:00,106.07,106.08,105.96,105.97,9013.0,105.1796,105.1896,105.0706,105.0805,9013.0
2025-01-23 11:10:00,105.97,106.1,105.76,106.09,67752.0,105.0805,105.2094,104.8722,105.1995,67752.0
2025-01-23 11:15:00,106.11,106.3,106.02,106.28,32132.0,105.2193,105.4077,105.1301,105.3879,32132.0
2025-01-23 11:20:00,106.35,106.56,106.27,106.48,36180.0,105.4573,105.6655,105.378,105.5862,36180.0
2025-01-23 11:25:00,106.46,106.47,106.33,106.47,32936.0,105.5664,105.5763,105.4375,105.5763,32936.0
2025-01-23 11:30:00,106.46,106.5,106.39,106.43,10227.0,105.5664,105.606,105.497,105.5366,10227.0
2025-01-23 11:35:00,106.39,106.49,106.35,106.43,9533.0,105.497,105.5961,105.4573,105.5366,9533.0
2025-01-23 11:40:00,106.41,106.52,106.4,106.51,12512.0,105.5168,105.6259,105.5069,105.6159,12512.0
2025-01-23 11:45:00,106.53,106.73,106.53,106.68,68120.0,105.6358,105.8341,105.6358,105.7845,68120.0
2025-01-23 11:50:00,106.68,106.71,106.51,106.58,21255.0,105.7845,105.8143,105.6159,105.6854,21255.0
2025-01-23 11:55:00,106.62,106.63,106.55,106.61,6680.0,105.725,105.7349,105.6556,105.7151,6680.0
2025-01-23 12:00:00,106.51,106.62,106.51,106.62,1132.0,105.6159,105.725,105.6159,105.725,1132.0
2025-01-23 12:05:00,106.63,106.68,106.6,106.68,9179.0,105.7349,105.7845,105.7052,105.7845,9179.0
2025-01-23 12:10:00,106.61,106.73,106.61,106.66,5536.0,105.7151,105.8341,105.7151,105.7647,5536.0
2025-01-23 12:15:00,106.65,106.67,106.54,106.61,9075.0,105.7548,105.7746,105.6457,105.7151,9075.0
2025-01-23 12:20:00,106.59,106.64,106.49,106.64,6752.0,105.6953,105.7449,105.5961,105.7449,6752.0
2025-01-23 12:25:00,106.65,106.75,106.65,106.7,8196.0,105.7548,105.8539,105.7548,105.8044,8196.0
2025-01-23 12:30:00,106.68,106.77,106.64,106.77,14117.0,105.7845,105.8738,105.7449,105.8738,14117.0
2025-01-23 12:35:00,106.77,106.9,106.74,106.83,14322.0,105.8738,106.0027,105.844,105.9333,14322.0
2025-01-23 12:40:00,106.81,106.91,106.74,106.9,17962.0,105.9134,106.0126,105.844,106.0027,17962.0
2025-01-23 12:45:00,106.89,106.97,106.88,106.94,21022.0,105.9928,106.0721,105.9828,106.0423,21022.0
2025-01-23 12:50:00,106.95,107.08,106.94,107.03,11905.0,106.0523,106.1812,106.0423,106.1316,11905.0
2025-01-23 12:55:00,107.02,107.19,107.02,107.13,13923.0,106.1217,106.2902,106.1217,106.2307,13923.0
2025-01-23 13:00:00,107.2,107.27,107.14,107.22,12456.0,106.3002,106.3696,106.2407,106.32,12456.0
2025-01-23 13:05:00,107.22,107.23,107.17,107.23,10744.0,106.32,106.3299,106.2704,106.3299,10744.0
2025-01-23 13:10:00,107.21,107.4,107.21,107.36,11694.0,106.3101,106.4985,106.3101,106.4588,11694.0
2025-01-23 13:15:00,107.36,107.44,107.36,107.4,10865.0,106.4588,106.5381,106.4588,106.4985,10865.0
2025-01-23 13:20:00,107.38,107.42,107.3,107.35,9048.0,106.4786,106.5183,106.3993,106.4489,9048.0
2025-01-23 13:25:00,107.39,107.39,107.25,107.29,8049.0,106.4886,106.4886,106.3497,106.3894,8049.0
2025-01-23 13:30:00,107.3,107.32,107.25,107.32,3055.0,106.3993,106.4191,106.3497,106.4191,3055.0
2025-01-23 13:35:00,107.21,107.22,107.13,107.14,6485.0,106.3101,106.32,106.2307,106.2407,6485.0
2025-01-23 13:40:00,107.14,107.16,107.01,107.09,11552.0,106.2407,106.2605,106.1118,106.1911,11552.0
2025-01-23 13:45:00,107.12,107.14,107.08,107.14,22890.0,106.2208,106.2407,106.1812,106.2407,22890.0
2025-01-23 13:50:00,107.09,107.24,107.08,107.18,26433.0,106.1911,106.3398,106.1812,106.2803,26433.0
2025-01-23 13:55:00,107.2,107.25,107.18,107.2,4792.0,106.3002,106.3497,106.2803,106.3002,4792.0
2025-01-23 14:00:00,107.14,107.17,107.07,107.07,2569.0,106.2407,106.2704,106.1712,106.1712,2569.0
2025-01-23 14:05:00,107.08,107.14,106.98,107.14,6554.0,106.1812,106.2407,106.082,106.2407,6554.0
2025-01-23 14:10:00,107.08,107.08,107.01,107.07,4305.0,106.1812,106.1812,106.1118,106.1712,4305.0
2025-01-23 14:15:00,107.06,107.08,106.99,107.03,5661.0,106.1613,106.1812,106.0919,106.1316,5661.0
2025-01-23 14:20:00,106.99,107.12,106.92,107.09,6876.0,106.0919,106.2208,106.0225,106.1911,6876.0
2025-01-23 14:25:00,107.12,107.21,107.1,107.13,4899.0,106.2208,106.3101,106.201,106.2307,4899.0
2025-01-23 14:30:00,107.11,107.23,107.11,107.18,5910.0,106.2109,106.3299,106.2109,106.2803,5910.0
2025-01-23 14:35:00,107.15,107.24,107.06,107.06,5712.0,106.2506,106.3398,106.1613,106.1613,5712.0
2025-01-23 14:40:00,107.09,107.21,107.09,107.21,5050.0,106.1911,106.3101,106.1911,106.3101,5050.0
2025-01-23 14:45:00,107.19,107.2,107.17,107.17,4819.0,106.2902,106.3002,106.2704,106.2704,4819.0
2025-01-23 14:50:00,107.16,107.21,107.14,107.15,12550.0,106.2605,106.3101,106.2407,106.2506,12550.0
2025-01-23 14:55:00,107.15,107.29,107.15,107.18,9334.0,106.2506,106.3894,106.2506,106.2803,9334.0
2025-01-23 15:00:00,107.14,107.15,107.05,107.14,5480.0,106.2407,106.2506,106.1514,106.2407,5480.0
2025-01-23 15:05:00,107.15,107.2,107.09,107.17,6917.0,106.2506,106.3002,106.1911,106.2704,6917.0
2025-01-23 15:10:00,107.14,107.22,107.14,107.15,11221.0,106.2407,106.32,106.2407,106.2506,11221.0
2025-01-23 15:15:00,107.16,107.21,107.09,107.16,4542.0,106.2605,106.3101,106.1911,106.2605,4542.0
2025-01-23 15:20:00,107.19,107.21,107.11,107.2,16475.0,106.2902,106.3101,106.2109,106.3002,16475.0
2025-01-23 15:25:00,107.18,107.25,107.12,107.13,7417.0,106.2803,106.3497,106.2208,106.2307,7417.0
2025-01-23 15:30:00,107.11,107.11,106.92,107.0,18064.0,106.2109,106.2109,106.0225,106.1018,18064.0
2025-01-23 15:35:00,106.98,106.98,106.89,106.91,25562.0,106.082,106.082,105.9928,106.0126,25562.0
2025-01-23 15:40:00,106.88,106.94,106.83,106.93,29539.0,105.9828,106.0423,105.9333,106.0324,29539.0
2025-01-23 15:45:00,106.92,107.08,106.91,107.0,18816.0,106.0225,106.1812,106.0126,106.1018,18816.0
2025-01-23 15:50:00,107.02,107.21,107.02,107.18,50368.0,106.1217,106.3101,106.1217,106.2803,50368.0
2025-01-23 15:55:00,107.18,107.56,107.17,107.51,82854.0,106.2803,106.6571,106.2704,106.6076,82854.0
2025-01-24 09:30:00,107.01,107.36,106.88,107.1,64348.0,106.1118,106.4588,105.9828,106.201,64348.0
2025-01-24 09:35:00,107.07,107.31,107.03,107.26,35855.0,106.1712,106.4092,106.1316,106.3597,35855.0
2025-01-24 09:40:00,107.27,107.33,107.1,107.13,34453.0,106.3696,106.4291,106.201,106.2307,34453.0
2025-01-24 09:45:00,107.1,107.35,106.72,106.72,73382.0,106.201,106.4489,105.8242,105.8242,73382.0
2025-01-24 09:50:00,106.73,106.85,106.44,106.51,45696.0,105.8341,105.9531,105.5465,105.6159,45696.0
2025-01-24 09:55:00,106.48,106.7,106.48,106.66,22410.0,105.5862,105.8044,105.5862,105.7647,22410.0
2025-01-24 10:00:00,106.72,106.81,106.36,106.55,44565.0,105.8242,105.9134,105.4672,105.6556,44565.0
2025-01-24 10:05:00,106.54,106.75,106.53,106.72,7745.0,105.6457,105.8539,105.6358,105.8242,7745.0
2025-01-24 10:10:00,106.69,106.83,106.64,106.76,16497.0,105.7944,105.9333,105.7449,105.8638,16497.0
2025-01-24 10:15:00,106.76,107.08,106.76,106.92,34326.0,105.8638,106.1812,105.8638,106.0225,34326.0
2025-01-24 10:20:00,106.94,106.94,106.81,106.83,11102.0,106.0423,106.0423,105.9134,105.9333,11102.0
2025-01-24 10:25:00,106.87,106.95,106.82,106.95,7720.0,105.9729,106.0523,105.9233,106.0523,7720.0
2025-01-24 10:30:00,106.9,106.9,106.75,106.78,12989.0,106.0027,106.0027,105.8539,105.8837,12989.0
2025-01-24 10:35:00,106.77,106.85,106.73,106.73,17669.0,105.8738,105.9531,105.8341,105.8341,17669.0
2025-01-24 10:40:00,106.73,106.88,106.73,106.78,4439.0,105.8341,105.9828,105.8341,105.8837,4439.0
2025-01-24 10:45:00,106.78,106.98,106.76,106.98,9617.0,105.8837,106.082,105.8638,106.082,9617.0
2025-01-24 10:50:00,106.92,107.06,106.85,106.85,9167.0,106.0225,106.1613,105.9531,105.9531,9167.0
2025-01-24 10:55:00,106.83,106.83,106.66,106.73,8400.0,105.9333,105.9333,105.7647,105.8341,8400.0
2025-01-24 11:00:00,106.67,106.98,106.67,106.98,11281.0,105.7746,106.082,105.7746,106.082,11281.0
2025-01-24 11:05:00,106.95,107.11,106.91,107.1,10512.0,106.0523,106.2109,106.0126,106.201,10512.0
2025-01-24 11:10:00,107.13,107.15,107.03,107.11,10845.0,106.2307,106.2506,106.1316,106.2109,10845.0
2025-01-24 11:15:00,107.12,107.21,107.06,107.2,10319.0,106.2208,106.3101,106.1613,106.3002,10319.0
2025-01-24 11:20:00,107.17,107.18,107.07,107.15,7675.0,106.2704,106.2803,106.1712,106.2506,7675.0
2025-01-24 11:25:00,107.21,107.27,107.2,107.2,4954.0,106.3101,106.3696,106.3002,106.3002,4954.0
2025-01-24 11:30:00,107.27,107.3,107.23,107.23,4088.0,106.3696,106.3993,106.3299,106.3299,4088.0
2025-01-24 11:35:00,107.23,107.32,107.23,107.31,6400.0,106.3299,106.4191,106.3299,106.4092,6400.0
2025-01-24 11:40:00,107.29,107.29,107.2,107.21,4374.0,106.3894,106.3894,106.3002,106.3101,4374.0
2025-01-24 11:45:00,107.22,107.25,107.16,107.22,2797.0,106.32,106.3497,106.2605,106.32,2797.0
2025-01-24 11:50:00,107.29,107.29,107.25,107.29,5672.0,106.3894,106.3894,106.3497,106.3894,5672.0
2025-01-24 11:55:00,107.29,107.3,107.06,107.06,4870.0,106.3894,106.3993,106.1613,106.1613,4870.0
2025-01-24 12:00:00,107.05,107.18,106.99,107.17,3083.0,106.1514,106.2803,106.0919,106.2704,3083.0
2025-01-24 12:05:00,107.18,107.36,107.17,107.28,15726.0,106.2803,106.4588,106.2704,106.3795,15726.0
2025-01-24 12:10:00,107.27,107.28,107.05,107.1,10961.0,106.3696,106.3795,106.1514,106.201,10961.0
2025-01-24 12:15:00,107.09,107.25,107.06,107.25,5178.0,106.1911,106.3497,106.1613,106.3497,5178.0
2025-01-24 12:20:00,107.23,107.42,107.2,107.4,4826.0,106.3299,106.5183,106.3002,106.4985,4826.0
2025-01-24 12:25:00,107.44,107.52,107.16,107.19,13625.0,106.5381,106.6175,106.2605,106.2902,13625.0
2025-01-24 12:30:00,107.17,107.22,107.09,107.19,8496.0,106.2704,106.32,106.1911,106.2902,8496.0
2025-01-24 12:35:00,107.33,107.33,107.26,107.3,21230.0,106.4291,106.4291,106.3597,106.3993,21230.0
2025-01-24 12:40:00,107.29,107.35,107.26,107.26,10736.0,106.3894,106.4489,106.3597,106.3597,10736.0
2025-01-24 12:45:00,107.3,107.34,107.21,107.24,5438.0,106.3993,106.439,106.3101,106.3398,5438.0
2025-01-24 12:50:00,107.25,107.25,107.09,107.15,12061.0,106.3497,106.3497,106.1911,106.2506,12061.0
2025-01-24 12:55:00,107.11,107.12,106.96,107.01,17238.0,106.2109,106.2208,106.0622,106.1118,17238.0
2025-01-24 13:00:00,107.0,107.05,106.98,107.05,3814.0,106.1018,106.1514,106.082,106.1514,3814.0
2025-01-24 13:05:00,107.0,107.01,106.94,106.94,6829.0,106.1018,106.1118,106.0423,106.0423,6829.0
2025-01-24 13:10:00,106.95,106.95,106.76,106.87,28232.0,106.0523,106.0523,105.8638,105.9729,28232.0
2025-01-24 13:15:00,106.9,106.95,106.74,106.84,28658.0,106.0027,106.0523,105.844,105.9432,28658.0
2025-01-24 13:20:00,106.8,106.89,106.8,106.87,3175.0,105.9035,105.9928,105.9035,105.9729,3175.0
2025-01-24 13:25:00,106.85,106.88,106.82,106.82,524.0,105.9531,105.9828,105.9233,105.9233,524.0
2025-01-24 13:30:00,106.93,107.06,106.87,106.87,11213.0,106.0324,106.1613,105.9729,105.9729,11213.0
2025-01-24 13:35:00,106.92,106.94,106.9,106.94,600.0,106.0225,106.0423,106.0027,106.0423,600.0
2025-01-24 13:40:00,106.89,106.91,106.86,106.88,3134.0,105.9928,106.0126,105.963,105.9828,3134.0
2025-01-24 13:45:00,106.85,106.94,106.8,106.86,12262.0,105.9531,106.0423,105.9035,105.963,12262.0
2025-01-24 13:50:00,106.84,106.91,106.82,106.85,4303.0,105.9432,106.0126,105.9233,105.9531,4303.0
2025-01-24 13:55:00,106.82,106.82,106.47,106.61,25283.0,105.9233,105.9233,105.5763,105.7151,25283.0
2025-01-24 14:00:00,106.62,106.7,106.49,106.51,15509.0,105.725,105.8044,105.5961,105.6159,15509.0
2025-01-24 14:05:00,106.54,106.54,106.35,106.37,9353.0,105.6457,105.6457,105.4573,105.4771,9353.0
2025-01-24 14:10:00,106.4,106.42,106.3,106.35,11100.0,105.5069,105.5267,105.4077,105.4573,11100.0
2025-01-24 14:15:00,106.37,106.5,106.31,106.31,3288.0,105.4771,105.606,105.4176,105.4176,3288.0
2025-01-24 14:20:00,106.31,106.43,106.31,106.43,2730.0,105.4176,105.5366,105.4176,105.5366,2730.0
2025-01-24 14:25:00,106.4,106.55,106.39,106.4,5349.0,105.5069,105.6556,105.497,105.5069,5349.0
2025-01-24 14:30:00,106.4,106.46,106.39,106.42,3622.0,105.5069,105.5664,105.497,105.5267,3622.0
2025-01-24 14:35:00,106.37,106.41,106.34,106.39,3290.0,105.4771,105.5168,105.4474,105.497,3290.0
2025-01-24 14:40:00,106.36,106.5,106.36,106.5,5931.0,105.4672,105.606,105.4672,105.606,5931.0
2025-01-24 14:45:00,106.51,106.53,106.42,106.42,2000.0,105.6159,105.6358,105.5267,105.5267,2000.0
2025-01-24 14:50:00,106.44,106.62,106.44,106.59,2105.0,105.5465,105.725,105.5465,105.6953,2105.0
2025-01-24 14:55:00,106.56,106.62,106.36,106.36,2300.0,105.6655,105.725,105.4672,105.4672,2300.0
2025-01-24 15:00:00,106.38,106.57,106.38,106.54,2834.0,105.487,105.6754,105.487,105.6457,2834.0
2025-01-24 15:05:00,106.54,106.54,106.35,106.35,7335.0,105.6457,105.6457,105.4573,105.4573,7335.0
2025-01-24 15:10:00,106.33,106.4,106.28,106.4,8514.0,105.4375,105.5069,105.3879,105.5069,8514.0
2025-01-24 15:15:00,106.4,106.4,106.29,106.3,4999.0,105.5069,105.5069,105.3978,105.4077,4999.0
2025-01-24 15:20:00,106.29,106.31,106.18,106.23,5718.0,105.3978,105.4176,105.2887,105.3383,5718.0
2025-01-24 15:25:00,106.27,106.27,106.1,106.16,8465.0,105.378,105.378,105.2094,105.2689,8465.0
2025-01-24 15:30:00,106.18,106.23,106.02,106.02,9564.0,105.2887,105.3383,105.1301,105.1301,9564.0
2025-01-24 15:35:00,106.0,106.08,105.97,105.98,22120.0,105.1102,105.1896,105.0805,105.0904,22120.0
2025-01-24 15:40:00,105.98,106.09,105.93,106.08,3778.0,105.0904,105.1995,105.0408,105.1896,3778.0
2025-01-24 15:45:00,106.07,106.1,106.0,106.08,6303.0,105.1796,105.2094,105.1102,105.1896,6303.0
2025-01-24 15:50:00,106.07,106.34,106.07,106.19,47835.0,105.1796,105.4474,105.1796,105.2986,47835.0
2025-01-24 15:55:00,106.15,106.6,106.11,106.49,52899.0,105.259,105.7052,105.2193,105.5961,52899.0
2025-01-27 09:30:00,103.98,105.49,103.9,105.2,130690.0,103.1072,104.6045,103.0279,104.3169,130690.0
2025-01-27 09:35:00,105.16,106.1,105.01,106.0,92736.0,104.2773,105.2094,104.1285,105.1102,92736.0
2025-01-27 09:40:00,105.94,105.96,105.5,105.54,39598.0,105.0507,105.0706,104.6144,104.6541,39598.0
2025-01-27 09:45:00,105.47,105.77,105.38,105.52,31411.0,104.5847,104.8822,104.4954,104.6343,31411.0
2025-01-27 09:50:00,105.4,105.94,105.38,105.77,69591.0,104.5153,105.0507,104.4954,104.8822,69591.0
2025-01-27 09:55:00,105.75,105.96,105.52,105.96,25014.0,104.8623,105.0706,104.6343,105.0706,25014.0
2025-01-27 10:00:00,105.89,106.04,105.64,105.7,39600.0,105.0012,105.1499,104.7533,104.8127,39600.0
2025-01-27 10:05:00,105.72,105.86,105.5,105.7,59229.0,104.8326,104.9714,104.6144,104.8127,59229.0
2025-01-27 10:10:00,105.76,105.89,105.45,105.66,78726.0,104.8722,105.0012,104.5648,104.7731,78726.0
2025-01-27 10:15:00,105.67,105.83,105.41,105.69,37723.0,104.783,104.9417,104.5252,104.8028,37723.0
2025-01-27 10:20:00,105.64,106.27,105.61,106.23,72122.0,104.7533,105.378,104.7235,105.3383,72122.0
2025-01-27 10:25:00,106.23,106.54,105.98,106.38,52596.0,105.3383,105.6457,105.0904,105.487,52596.0
2025-01-27 10:30:00,106.25,106.42,106.18,106.41,41201.0,105.3581,105.5267,105.2887,105.5168,41201.0
2025-01-27 10:35:00,106.41,106.5,106.25,106.37,56574.0,105.5168,105.606,105.3581,105.4771,56574.0
2025-01-27 10:40:00,106.42,106.62,106.34,106.61,22028.0,105.5267,105.725,105.4474,105.7151,22028.0
2025-01-27 10:45:00,106.57,106.6,106.09,106.19,41609.0,105.6754,105.7052,105.1995,105.2986,41609.0
2025-01-27 10:50:00,106.17,106.39,106.17,106.27,7329.0,105.2788,105.497,105.2788,105.378,7329.0
2025-01-27 10:55:00,106.45,106.45,106.12,106.24,15528.0,105.5565,105.5565,105.2292,105.3482,15528.0
2025-01-27 11:00:00,106.16,106.21,105.93,106.08,26001.0,105.2689,105.3185,105.0408,105.1896,26001.0
2025-01-27 11:05:00,106.16,106.2,106.0,106.09,7845.0,105.2689,105.3085,105.1102,105.1995,7845.0
2025-01-27 11:10:00,106.13,106.38,106.13,106.31,12410.0,105.2391,105.487,105.2391,105.4176,12410.0
2025-01-27 11:15:00,106.4,106.45,106.28,106.35,17816.0,105.5069,105.5565,105.3879,105.4573,17816.0
2025-01-27 11:20:00,106.39,106.39,106.06,106.06,10250.0,105.497,105.497,105.1697,105.1697,10250.0
2025-01-27 11:25:00,106.03,106.1,105.95,106.06,38856.0,105.14,105.2094,105.0606,105.1697,38856.0
2025-01-27 11:30:00,106.08,106.1,106.02,106.06,9397.0,105.1896,105.2094,105.1301,105.1697,9397.0
2025-01-27 11:35:00,106.12,106.44,106.07,106.15,31056.0,105.2292,105.5465,105.1796,105.259,31056.0
2025-01-27 11:40:00,106.18,106.21,106.09,106.2,6928.0,105.2887,105.3185,105.1995,105.3085,6928.0
2025-01-27 11:45:00,106.26,106.51,106.24,106.29,32983.0,105.368,105.6159,105.3482,105.3978,32983.0
2025-01-27 11:50:00,106.2,106.29,106.06,106.19,24147.0,105.3085,105.3978,105.1697,105.2986,24147.0
2025-01-27 11:55:00,106.18,106.61,106.18,106.49,28743.0,105.2887,105.7151,105.2887,105.5961,28743.0
2025-01-27 12:00:00,106.53,106.75,106.33,106.74,71056.0,105.6358,105.8539,105.4375,105.844,71056.0
2025-01-27 12:05:00,106.71,106.71,106.44,106.56,28346.0,105.8143,105.8143,105.5465,105.6655,28346.0
2025-01-27 12:10:00,106.57,107.02,106.56,106.91,48767.0,105.6754,106.1217,105.6655,106.0126,48767.0
2025-01-27 12:15:00,106.88,107.05,106.82,106.85,30726.0,105.9828,106.1514,105.9233,105.9531,30726.0
2025-01-27 12:20:00,106.87,107.29,106.86,107.26,31406.0,105.9729,106.3894,105.963,106.3597,31406.0
2025-01-27 12:25:00,107.21,107.6,107.17,107.44,36985.0,106.3101,106.6968,106.2704,106.5381,36985.0
2025-01-27 12:30:00,107.49,107.59,107.4,107.49,31499.0,106.5877,106.6869,106.4985,106.5877,31499.0
2025-01-27 12:35:00,107.53,107.66,107.46,107.51,15736.0,106.6274,106.7563,106.558,106.6076,15736.0
2025-01-27 12:40:00,107.48,107.63,107.38,107.58,29923.0,106.5778,106.7265,106.4786,106.677,29923.0
2025-01-27 12:45:00,107.52,107.56,107.17,107.18,13492.0,106.6175,106.6571,106.2704,106.2803,13492.0
2025-01-27 12:50:00,107.13,107.17,107.01,107.02,11101.0,106.2307,106.2704,106.1118,106.1217,11101.0
2025-01-27 12:55:00,107.09,107.13,106.96,107.0,16678.0,106.1911,106.2307,106.0622,106.1018,16678.0
2025-01-27 13:00:00,106.98,107.03,106.89,106.95,16996.0,106.082,106.1316,105.9928,106.0523,16996.0
2025-01-27 13:05:00,106.96,107.09,106.92,106.94,21169.0,106.0622,106.1911,106.0225,106.0423,21169.0
2025-01-27 13:10:00,106.86,106.93,106.78,106.87,18382.0,105.963,106.0324,105.8837,105.9729,18382.0
2025-01-27 13:15:00,106.9,106.99,106.81,106.81,8542.0,106.0027,106.0919,105.9134,105.9134,8542.0
2025-01-27 13:20:00,106.9,107.09,106.86,107.0,5845.0,106.0027,106.1911,105.963,106.1018,5845.0
2025-01-27 13:25:00,107.14,107.14,106.99,107.05,6500.0,106.2407,106.2407,106.0919,106.1514,6500.0
2025-01-27 13:30:00,107.07,107.42,107.05,107.34,35367.0,106.1712,106.5183,106.1514,106.439,35367.0
2025-01-27 13:35:00,107.34,107.5,106.99,107.0,17036.0,106.439,106.5976,106.0919,106.1018,17036.0
2025-01-27 13:40:00,107.12,107.48,107.12,107.47,7852.0,106.2208,106.5778,106.2208,106.5679,7852.0
2025-01-27 13:45:00,107.4,107.42,107.33,107.42,2808.0,106.4985,106.5183,106.4291,106.5183,2808.0
2025-01-27 13:50:00,107.4,107.54,107.34,107.51,20809.0,106.4985,106.6373,106.439,106.6076,20809.0
2025-01-27 13:55:00,107.49,107.52,107.38,107.42,4482.0,106.5877,106.6175,106.4786,106.5183,4482.0
2025-01-27 14:00:00,107.55,107.84,107.55,107.78,21248.0,106.6472,106.9348,106.6472,106.8753,21248.0
2025-01-27 14:05:00,107.74,107.74,107.59,107.72,12255.0,106.8356,106.8356,106.6869,106.8158,12255.0
2025-01-27 14:10:00,107.67,107.83,107.61,107.7,20948.0,106.7662,106.9249,106.7067,106.796,20948.0
2025-01-27 14:15:00,107.68,108.13,107.67,108.13,17951.0,106.7761,107.2223,106.7662,107.2223,17951.0
2025-01-27 14:20:00,108.08,108.24,108.07,108.24,18230.0,107.1728,107.3314,107.1629,107.3314,18230.0
2025-01-27 14:25:00,108.23,108.73,108.22,108.63,28315.0,107.3215,107.8173,107.3116,107.7182,28315.0
2025-01-27 14:30:00,108.65,108.65,108.37,108.55,22802.0,107.738,107.738,107.4603,107.6388,22802.0
2025-01-27 14:35:00,108.55,108.67,108.43,108.57,24445.0,107.6388,107.7578,107.5198,107.6587,24445.0
2025-01-27 14:40:00,108.52,108.65,108.38,108.44,36469.0,107.6091,107.738,107.4703,107.5297,36469.0
2025-01-27 14:45:00,108.45,108.45,108.07,108.09,18148.0,107.5397,107.5397,107.1629,107.1827,18148.0
2025-01-27 14:50:00,108.03,108.15,107.9,108.03,11074.0,107.1232,107.2422,106.9943,107.1232,11074.0
2025-01-27 14:55:00,108.01,108.22,107.98,108.03,22249.0,107.1034,107.3116,107.0736,107.1232,22249.0
2025-01-27 15:00:00,108.03,108.2,107.93,107.98,9980.0,107.1232,107.2918,107.024,107.0736,9980.0
2025-01-27 15:05:00,107.94,107.94,107.45,107.69,38040.0,107.0339,107.0339,106.5481,106.786,38040.0
2025-01-27 15:10:00,107.7,107.85,107.66,107.68,13379.0,106.796,106.9447,106.7563,106.7761,13379.0
2025-01-27 15:15:00,107.69,108.07,107.6,108.04,27860.0,106.786,107.1629,106.6968,107.1331,27860.0
2025-01-27 15:20:00,108.05,108.22,108.01,108.19,16749.0,107.143,107.3116,107.1034,107.2818,16749.0
2025-01-27 15:25:00,108.09,108.19,107.87,107.87,13160.0,107.1827,107.2818,106.9645,106.9645,13160.0
2025-01-27 15:30:00,107.98,108.01,107.81,107.88,8862.0,107.0736,107.1034,106.905,106.9744,8862.0
2025-01-27 15:35:00,107.87,108.06,107.81,107.95,13299.0,106.9645,107.1529,106.905,107.0439,13299.0
2025-01-27 15:40:00,107.97,108.2,107.97,108.13,32744.0,107.0637,107.2918,107.0637,107.2223,32744.0
2025-01-27 15:45:00,108.13,108.16,107.78,107.96,19096.0,107.2223,107.2521,106.8753,107.0538,19096.0
2025-01-27 15:50:00,107.92,108.2,107.73,107.95,54661.0,107.0141,107.2918,106.8257,107.0439,54661.0
2025-01-27 15:55:00,107.97,108.75,107.97,108.63,79693.0,107.0637,107.8371,107.0637,107.7182,79693.0
2025-01-28 09:30:00,108.66,109.03,108.44,108.98,114866.0,107.7479,108.1148,107.5297,108.0652,114866.0
2025-01-28 09:35:00,109.03,109.09,108.67,108.97,62043.0,108.1148,108.1743,107.7578,108.0553,62043.0
2025-01-28 09:40:00,109.03,109.17,108.65,108.66,59172.0,108.1148,108.2536,107.738,107.7479,59172.0
2025-01-28 09:45:00,108.73,108.79,107.94,108.04,46658.0,107.8173,107.8768,107.0339,107.1331,46658.0
2025-01-28 09:50:00,108.08,108.44,107.97,108.44,20154.0,107.1728,107.5297,107.0637,107.5297,20154.0
2025-01-28 09:55:00,108.47,108.47,108.28,108.43,18467.0,107.5595,107.5595,107.3711,107.5198,18467.0
2025-01-28 10:00:00,108.39,109.02,108.37,109.02,35357.0,107.4802,108.1049,107.4603,108.1049,35357.0
2025-01-28 10:05:00,109.04,109.24,108.9,108.97,47787.0,108.1247,108.323,107.9859,108.0553,47787.0
2025-01-28 10:10:00,108.94,109.4,108.93,109.3,39665.0,108.0256,108.4817,108.0156,108.3825,39665.0
2025-01-28 10:15:00,109.31,109.46,109.27,109.38,27017.0,108.3924,108.5412,108.3528,108.4619,27017.0
2025-01-28 10:20:00,109.41,109.71,109.33,109.66,29918.0,108.4916,108.7891,108.4123,108.7395,29918.0
2025-01-28 10:25:00,109.61,109.83,109.57,109.7,32124.0,108.6899,108.9081,108.6503,108.7792,32124.0
2025-01-28 10:30:00,109.67,109.74,109.54,109.58,20283.0,108.7494,108.8188,108.6205,108.6602,20283.0
2025-01-28 10:35:00,109.6,109.89,109.55,109.89,18500.0,108.68,108.9676,108.6304,108.9676,18500.0
2025-01-28 10:40:00,109.86,109.97,109.83,109.96,16022.0,108.9378,109.0469,108.9081,109.037,16022.0
2025-01-28 10:45:00,109.95,110.3,109.84,110.29,33811.0,109.0271,109.3741,108.918,109.3642,33811.0
2025-01-28 10:50:00,110.29,110.46,110.28,110.39,26773.0,109.3642,109.5328,109.3543,109.4634,26773.0
2025-01-28 10:55:00,110.35,110.4,110.12,110.34,20567.0,109.4237,109.4733,109.1956,109.4138,20567.0
2025-01-28 11:00:00,110.4,110.52,110.22,110.38,20877.0,109.4733,109.5923,109.2948,109.4535,20877.0
2025-01-28 11:05:00,110.44,110.49,110.33,110.49,16119.0,109.513,109.5625,109.4039,109.5625,16119.0
2025-01-28 11:10:00,110.47,110.52,110.17,110.24,19669.0,109.5427,109.5923,109.2452,109.3146,19669.0
2025-01-28 11:15:00,110.29,110.31,110.09,110.09,11120.0,109.3642,109.3841,109.1659,109.1659,11120.0
2025-01-28 11:20:00,110.04,110.07,109.57,109.57,33983.0,109.1163,109.1461,108.6503,108.6503,33983.0
2025-01-28 11:25:00,109.55,109.61,108.91,109.01,54771.0,108.6304,108.6899,107.9958,108.095,54771.0
2025-01-28 11:30:00,109.08,109.12,109.0,109.01,23846.0,108.1644,108.204,108.085,108.095,23846.0
2025-01-28 11:35:00,108.95,109.02,108.69,108.96,16314.0,108.0355,108.1049,107.7776,108.0454,16314.0
2025-01-28 11:40:00,109.0,109.03,108.63,109.02,17832.0,108.085,108.1148,107.7182,108.1049,17832.0
2025-01-28 11:45:00,109.08,109.29,108.99,109.22,8035.0,108.1644,108.3726,108.0751,108.3032,8035.0
2025-01-28 11:50:00,109.28,109.28,108.76,109.02,18090.0,108.3627,108.3627,107.8471,108.1049,18090.0
2025-01-28 11:55:00,109.04,109.31,109.03,109.31,6579.0,108.1247,108.3924,108.1148,108.3924,6579.0
2025-01-28 12:00:00,109.26,109.43,109.13,109.18,24902.0,108.3429,108.5114,108.214,108.2635,24902.0
2025-01-28 12:05:00,109.26,109.55,109.26,109.53,16355.0,108.3429,108.6304,108.3429,108.6106,16355.0
2025-01-28 12:10:00,109.53,109.72,109.53,109.57,20535.0,108.6106,108.799,108.6106,108.6503,20535.0
2025-01-28 12:15:00,109.58,109.6,109.49,109.53,9706.0,108.6602,108.68,108.5709,108.6106,9706.0
2025-01-28 12:20:00,109.5,109.59,109.39,109.53,7159.0,108.5808,108.6701,108.4718,108.6106,7159.0
2025-01-28 12:25:00,109.43,109.54,109.4,109.42,10600.0,108.5114,108.6205,108.4817,108.5015,10600.0
2025-01-28 12:30:00,109.51,109.53,109.45,109.48,10979.0,108.5908,108.6106,108.5313,108.561,10979.0
2025-01-28 12:35:00,109.51,109.51,109.33,109.33,4082.0,108.5908,108.5908,108.4123,108.4123,4082.0
2025-01-28 12:40:00,109.36,109.55,109.26,109.54,8011.0,108.442,108.6304,108.3429,108.6205,8011.0
2025-01-28 12:45:00,109.52,109.56,109.44,109.56,4679.0,108.6007,108.6403,108.5214,108.6403,4679.0
2025-01-28 12:50:00,109.56,109.68,109.56,109.66,13707.0,108.6403,108.7593,108.6403,108.7395,13707.0
2025-01-28 12:55:00,109.65,109.79,109.65,109.67,5882.0,108.7296,108.8684,108.7296,108.7494,5882.0
2025-01-28 13:00:00,109.7,109.88,109.66,109.82,14212.0,108.7792,108.9577,108.7395,108.8982,14212.0
2025-01-28 13:05:00,109.88,109.88,109.76,109.76,2434.0,108.9577,108.9577,108.8387,108.8387,2434.0
2025-01-28 13:10:00,109.77,109.92,109.77,109.92,6645.0,108.8486,108.9973,108.8486,108.9973,6645.0
2025-01-28 13:15:00,109.99,110.03,109.95,110.02,9004.0,109.0667,109.1064,109.0271,109.0965,9004.0
2025-01-28 13:20:00,110.0,110.01,109.84,109.9,5934.0,109.0767,109.0866,108.918,108.9775,5934.0
2025-01-28 13:25:00,109.86,109.87,109.71,109.82,6107.0,108.9378,108.9477,108.7891,108.8982,6107.0
2025-01-28 13:30:00,109.82,109.99,109.82,109.98,5047.0,108.8982,109.0667,108.8982,109.0568,5047.0
2025-01-28 13:35:00,109.94,109.94,109.77,109.77,3890.0,109.0172,109.0172,108.8486,108.8486,3890.0
2025-01-28 13:40:00,109.7,109.76,109.58,109.67,6991.0,108.7792,108.8387,108.6602,108.7494,6991.0
2025-01-28 13:45:00,109.65,109.65,109.54,109.55,2852.0,108.7296,108.7296,108.6205,108.6304,2852.0
2025-01-28 13:50:00,109.62,109.7,109.59,109.59,3354.0,108.6998,108.7792,108.6701,108.6701,3354.0
2025-01-28 13:55:00,109.5,109.52,109.41,109.44,8918.0,108.5808,108.6007,108.4916,108.5214,8918.0
2025-01-28 14:00:00,109.38,109.44,109.32,109.32,7446.0,108.4619,108.5214,108.4024,108.4024,7446.0
2025-01-28 14:05:00,109.25,109.3,109.17,109.2,3285.0,108.3329,108.3825,108.2536,108.2834,3285.0
2025-01-28 14:10:00,109.15,109.17,109.08,109.17,3990.0,108.2338,108.2536,108.1644,108.2536,3990.0
2025-01-28 14:15:00,109.08,109.26,109.08,109.22,4522.0,108.1644,108.3429,108.1644,108.3032,4522.0
2025-01-28 14:20:00,109.21,109.33,109.21,109.3,8605.0,108.2933,108.4123,108.2933,108.3825,8605.0
2025-01-28 14:25:00,109.24,109.47,109.24,109.4,10437.0,108.323,108.5511,108.323,108.4817,10437.0
2025-01-28 14:30:00,109.43,109.57,109.43,109.51,6982.0,108.5114,108.6503,108.5114,108.5908,6982.0
2025-01-28 14:35:00,109.54,109.54,109.38,109.41,10581.0,108.6205,108.6205,108.4619,108.4916,10581.0
2025-01-28 14:40:00,109.43,109.52,109.43,109.46,9943.0,108.5114,108.6007,108.5114,108.5412,9943.0
2025-01-28 14:45:00,109.51,109.61,109.5,109.6,5782.0,108.5908,108.6899,108.5808,108.68,5782.0
2025-01-28 14:50:00,109.51,109.62,109.51,109.62,6271.0,108.5908,108.6998,108.5908,108.6998,6271.0
2025-01-28 14:55:00,109.63,109.72,109.63,109.71,13195.0,108.7098,108.799,108.7098,108.7891,13195.0
2025-01-28 15:00:00,109.68,109.68,109.62,109.63,3688.0,108.7593,108.7593,108.6998,108.7098,3688.0
2025-01-28 15:05:00,109.64,109.73,109.6,109.73,10369.0,108.7197,108.8089,108.68,108.8089,10369.0
2025-01-28 15:10:00,109.71,109.78,109.68,109.69,15806.0,108.7891,108.8585,108.7593,108.7693,15806.0
2025-01-28 15:15:00,109.71,109.81,109.71,109.77,2100.0,108.7891,108.8882,108.7891,108.8486,2100.0
2025-01-28 15:20:00,109.76,109.79,109.67,109.67,14661.0,108.8387,108.8684,108.7494,108.7494,14661.0
2025-01-28 15:25:00,109.66,109.66,109.51,109.55,7734.0,108.7395,108.7395,108.5908,108.6304,7734.0
2025-01-28 15:30:00,109.54,109.69,109.52,109.63,10660.0,108.6205,108.7693,108.6007,108.7098,10660.0
2025-01-28 15:35:00,109.55,109.7,109.5,109.7,7285.0,108.6304,108.7792,108.5808,108.7792,7285.0
2025-01-28 15:40:00,109.71,109.86,109.69,109.86,17871.0,108.7891,108.9378,108.7693,108.9378,17871.0
2025-01-28 15:45:00,109.87,109.88,109.57,109.61,15896.0,108.9477,108.9577,108.6503,108.6899,15896.0
2025-01-28 15:50:00,109.59,109.91,109.54,109.89,26003.0,108.6701,108.9874,108.6205,108.9676,26003.0
2025-01-28 15:55:00,109.86,109.87,109.52,109.53,24576.0,108.9378,108.9477,108.6007,108.6106,24576.0
2025-01-29 09:30:00,109.31,110.03,109.31,109.89,116019.0,108.3924,109.1064,108.3924,108.9676,116019.0
2025-01-29 09:35:00,109.85,110.12,109.57,110.12,59050.0,108.9279,109.1956,108.6503,109.1956,59050.0
2025-01-29 09:40:00,110.14,110.14,109.55,109.58,74223.0,109.2155,109.2155,108.6304,108.6602,74223.0
2025-01-29 09:45:00,109.54,109.91,109.54,109.67,45422.0,108.6205,108.9874,108.6205,108.7494,45422.0
2025-01-29 09:50:00,109.69,109.84,109.63,109.71,22141.0,108.7693,108.918,108.7098,108.7891,22141.0
2025-01-29 09:55:00,109.7,109.83,109.5,109.83,13356.0,108.7792,108.9081,108.5808,108.9081,13356.0
2025-01-29 10:00:00,109.86,110.0,109.86,110.0,19764.0,108.9378,109.0767,108.9378,109.0767,19764.0
2025-01-29 10:05:00,110.01,110.27,110.01,110.11,15822.0,109.0866,109.3444,109.0866,109.1857,15822.0
2025-01-29 10:10:00,110.11,110.11,109.64,109.88,31130.0,109.1857,109.1857,108.7197,108.9577,31130.0
2025-01-29 10:15:00,109.9,110.04,109.82,109.87,26121.0,108.9775,109.1163,108.8982,108.9477,26121.0
2025-01-29 10:20:00,110.0,110.17,109.86,110.15,10348.0,109.0767,109.2452,108.9378,109.2254,10348.0
2025-01-29 10:25:00,110.11,110.14,109.9,109.98,18901.0,109.1857,109.2155,108.9775,109.0568,18901.0
2025-01-29 10:30:00,109.98,110.02,109.78,109.96,14145.0,109.0568,109.0965,108.8585,109.037,14145.0
2025-01-29 10:35:00,109.95,110.15,109.85,110.15,6658.0,109.0271,109.2254,108.9279,109.2254,6658.0
2025-01-29 10:40:00,110.18,110.41,110.16,110.2,26271.0,109.2551,109.4832,109.2353,109.275,26271.0
2025-01-29 10:45:00,110.27,110.27,109.98,110.03,12769.0,109.3444,109.3444,109.0568,109.1064,12769.0
2025-01-29 10:50:00,110.03,110.15,110.0,110.01,5821.0,109.1064,109.2254,109.0767,109.0866,5821.0
2025-01-29 10:55:00,109.95,109.96,109.78,109.8,13090.0,109.0271,109.037,108.8585,108.8783,13090.0
2025-01-29 11:00:00,109.8,109.95,109.71,109.84,13232.0,108.8783,109.0271,108.7891,108.918,13232.0
2025-01-29 11:05:00,109.67,109.74,109.5,109.72,15089.0,108.7494,108.8188,108.5808,108.799,15089.0
2025-01-29 11:10:00,109.68,109.75,109.66,109.73,12307.0,108.7593,108.8288,108.7395,108.8089,12307.0
2025-01-29 11:15:00,109.61,109.69,109.51,109.69,20391.0,108.6899,108.7693,108.5908,108.7693,20391.0
2025-01-29 11:20:00,109.65,109.76,109.61,109.69,9103.0,108.7296,108.8387,108.6899,108.7693,9103.0
2025-01-29 11:25:00,109.61,109.68,109.57,109.61,5411.0,108.6899,108.7593,108.6503,108.6899,5411.0
2025-01-29 11:30:00,109.61,109.82,109.61,109.76,12538.0,108.6899,108.8982,108.6899,108.8387,12538.0
2025-01-29 11:35:00,109.8,109.81,109.38,109.38,18659.0,108.8783,108.8882,108.4619,108.4619,18659.0
2025-01-29 11:40:00,109.38,109.48,109.3,109.48,5464.0,108.4619,108.561,108.3825,108.561,5464.0
2025-01-29 11:45:00,109.51,109.69,109.45,109.69,6832.0,108.5908,108.7693,108.5313,108.7693,6832.0
2025-01-29 11:50:00,109.73,109.74,109.62,109.71,3250.0,108.8089,108.8188,108.6998,108.7891,3250.0
2025-01-29 11:55:00,109.59,109.6,109.3,109.36,10302.0,108.6701,108.68,108.3825,108.442,10302.0
2025-01-29 12:00:00,109.37,109.7,109.37,109.7,4283.0,108.4519,108.7792,108.4519,108.7792,4283.0
2025-01-29 12:05:00,109.75,109.81,109.61,109.61,12583.0,108.8288,108.8882,108.6899,108.6899,12583.0
2025-01-29 12:10:00,109.58,109.69,109.53,109.58,8532.0,108.6602,108.7693,108.6106,108.6602,8532.0
2025-01-29 12:15:00,109.58,109.82,109.58,109.79,4456.0,108.6602,108.8982,108.6602,108.8684,4456.0
2025-01-29 12:20:00,109.77,109.87,109.72,109.75,32863.0,108.8486,108.9477,108.799,108.8288,32863.0
2025-01-29 12:25:00,109.77,109.82,109.58,109.61,11500.0,108.8486,108.8982,108.6602,108.6899,11500.0
2025-01-29 12:30:00,109.59,109.66,109.58,109.58,8210.0,108.6701,108.7395,108.6602,108.6602,8210.0
2025-01-29 12:35:00,109.56,109.56,109.5,109.5,2354.0,108.6403,108.6403,108.5808,108.5808,2354.0
2025-01-29 12:40:00,109.45,109.47,109.31,109.32,8750.0,108.5313,108.5511,108.3924,108.4024,8750.0
2025-01-29 12:45:00,109.32,109.33,109.2,109.28,2910.0,108.4024,108.4123,108.2834,108.3627,2910.0
2025-01-29 12:50:00,109.25,109.26,109.15,109.18,4154.0,108.3329,108.3429,108.2338,108.2635,4154.0
2025-01-29 12:55:00,109.16,109.23,109.1,109.19,7192.0,108.2437,108.3131,108.1842,108.2735,7192.0
2025-01-29 13:00:00,109.25,109.25,108.28,108.38,90189.0,108.3329,108.3329,107.3711,107.4703,90189.0
2025-01-29 13:05:00,108.43,109.07,108.36,109.07,19886.0,107.5198,108.1545,107.4504,108.1545,19886.0
2025-01-29 13:10:00,109.05,109.17,108.67,109.0,14898.0,108.1346,108.2536,107.7578,108.085,14898.0
2025-01-29 13:15:00,108.98,109.12,108.98,109.08,8804.0,108.0652,108.204,108.0652,108.1644,8804.0
2025-01-29 13:20:00,109.01,109.04,108.97,108.99,4907.0,108.095,108.1247,108.0553,108.0751,4907.0
2025-01-29 13:25:00,109.18,109.31,109.16,109.31,6224.0,108.2635,108.3924,108.2437,108.3924,6224.0
2025-01-29 13:30:00,109.31,109.34,109.15,109.21,8263.0,108.3924,108.4222,108.2338,108.2933,8263.0
2025-01-29 13:35:00,109.25,109.27,108.9,108.9,9741.0,108.3329,108.3528,107.9859,107.9859,9741.0
2025-01-29 13:40:00,108.96,109.06,108.86,108.87,8575.0,108.0454,108.1445,107.9462,107.9561,8575.0
2025-01-29 13:45:00,108.86,109.23,108.86,109.21,3150.0,107.9462,108.3131,107.9462,108.2933,3150.0
2025-01-29 13:50:00,109.18,109.18,109.01,109.14,7673.0,108.2635,108.2635,108.095,108.2239,7673.0
2025-01-29 13:55:00,109.08,109.13,108.97,108.97,11813.0,108.1644,108.214,108.0553,108.0553,11813.0
2025-01-29 14:00:00,108.97,108.97,108.15,108.19,95958.0,108.0553,108.0553,107.2422,107.2818,95958.0
2025-01-29 14:05:00,108.23,108.45,108.09,108.32,40078.0,107.3215,107.5397,107.1827,107.4108,40078.0
2025-01-29 14:10:00,108.24,108.24,107.9,108.03,48000.0,107.3314,107.3314,106.9943,107.1232,48000.0
2025-01-29 14:15:00,108.04,108.17,107.67,107.89,30135.0,107.1331,107.262,106.7662,106.9844,30135.0
2025-01-29 14:20:00,107.89,107.96,107.74,107.86,24799.0,106.9844,107.0538,106.8356,106.9546,24799.0
2025-01-29 14:25:00,107.85,107.85,107.63,107.63,16238.0,106.9447,106.9447,106.7265,106.7265,16238.0
2025-01-29 14:30:00,107.6,108.43,107.58,108.18,42530.0,106.6968,107.5198,106.677,107.2719,42530.0
2025-01-29 14:35:00,108.21,108.67,107.88,108.62,61982.0,107.3017,107.7578,106.9744,107.7082,61982.0
2025-01-29 14:40:00,108.56,109.31,108.56,109.09,61159.0,107.6487,108.3924,107.6487,108.1743,61159.0
2025-01-29 14:45:00,109.11,109.38,108.75,109.03,56667.0,108.1941,108.4619,107.8371,108.1148,56667.0
2025-01-29 14:50:00,109.15,109.42,108.87,109.34,29687.0,108.2338,108.5015,107.9561,108.4222,29687.0
2025-01-29 14:55:00,109.08,109.34,108.78,108.98,44510.0,108.1644,108.4222,107.8669,108.0652,44510.0
2025-01-29 15:00:00,109.0,109.07,108.52,108.52,21485.0,108.085,108.1545,107.6091,107.6091,21485.0
2025-01-29 15:05:00,108.55,108.81,108.43,108.81,8420.0,107.6388,107.8966,107.5198,107.8966,8420.0
2025-01-29 15:10:00,108.92,109.07,108.66,108.79,15637.0,108.0057,108.1545,107.7479,107.8768,15637.0
2025-01-29 15:15:00,108.82,108.87,108.26,108.65,20335.0,107.9066,107.9561,107.3513,107.738,20335.0
2025-01-29 15:20:00,108.72,109.38,108.71,109.38,20106.0,107.8074,108.4619,107.7975,108.4619,20106.0
2025-01-29 15:25:00,109.36,109.54,109.26,109.4,15642.0,108.442,108.6205,108.3429,108.4817,15642.0
2025-01-29 15:30:00,109.46,109.5,109.2,109.28,8585.0,108.5412,108.5808,108.2834,108.3627,8585.0
2025-01-29 15:35:00,109.28,109.29,108.68,108.71,11458.0,108.3627,108.3726,107.7677,107.7975,11458.0
2025-01-29 15:40:00,108.71,109.08,108.62,108.92,12978.0,107.7975,108.1644,107.7082,108.0057,12978.0
2025-01-29 15:45:00,108.93,108.93,108.65,108.81,12659.0,108.0156,108.0156,107.738,107.8966,12659.0
2025-01-29 15:50:00,108.78,109.1,108.43,108.74,23873.0,107.8669,108.1842,107.5198,107.8272,23873.0
2025-01-29 15:55:00,108.73,108.92,108.48,108.61,24642.0,107.8173,108.0057,107.5694,107.6983,24642.0
2025-01-30 09:30:00,108.1,108.81,108.05,108.62,51941.0,107.1926,107.8966,107.143,107.7082,51941.0
2025-01-30 09:35:00,108.6,109.13,108.54,109.02,32683.0,107.6884,108.214,107.6289,108.1049,32683.0
2025-01-30 09:40:00,109.07,109.08,108.74,109.04,24442.0,108.1545,108.1644,107.8272,108.1247,24442.0
2025-01-30 09:45:00,109.08,109.38,108.93,109.38,20399.0,108.1644,108.4619,108.0156,108.4619,20399.0
2025-01-30 09:50:00,109.4,109.51,109.28,109.38,23573.0,108.4817,108.5908,108.3627,108.4619,23573.0
2025-01-30 09:55:00,109.42,109.74,109.15,109.27,65230.0,108.5015,108.8188,108.2338,108.3528,65230.0
2025-01-30 10:00:00,109.29,109.32,108.61,109.05,76060.0,108.3726,108.4024,107.6983,108.1346,76060.0
2025-01-30 10:05:00,109.13,109.2,108.96,109.01,20059.0,108.214,108.2834,108.0454,108.095,20059.0
2025-01-30 10:10:00,109.0,109.31,109.0,109.17,13100.0,108.085,108.3924,108.085,108.2536,13100.0
2025-01-30 10:15:00,109.14,109.14,108.9,109.03,17867.0,108.2239,108.2239,107.9859,108.1148,17867.0
2025-01-30 10:20:00,109.09,109.4,109.02,109.3,21916.0,108.1743,108.4817,108.1049,108.3825,21916.0
2025-01-30 10:25:00,109.28,109.28,108.98,108.98,15646.0,108.3627,108.3627,108.0652,108.0652,15646.0
2025-01-30 10:30:00,108.76,109.07,108.76,109.05,29105.0,107.8471,108.1545,107.8471,108.1346,29105.0
2025-01-30 10:35:00,109.18,109.73,109.18,109.69,10609.0,108.2635,108.8089,108.2635,108.7693,10609.0
2025-01-30 10:40:00,109.66,109.71,109.55,109.59,13860.0,108.7395,108.7891,108.6304,108.6701,13860.0
2025-01-30 10:45:00,109.59,109.69,109.59,109.64,10374.0,108.6701,108.7693,108.6701,108.7197,10374.0
2025-01-30 10:50:00,109.65,109.66,109.19,109.24,17389.0,108.7296,108.7395,108.2735,108.323,17389.0
2025-01-30 10:55:00,109.13,109.13,108.86,109.01,14339.0,108.214,108.214,107.9462,108.095,14339.0
2025-01-30 11:00:00,108.99,109.06,108.8,108.97,11307.0,108.0751,108.1445,107.8867,108.0553,11307.0
2025-01-30 11:05:00,109.01,109.13,108.95,109.08,5902.0,108.095,108.214,108.0355,108.1644,5902.0
2025-01-30 11:10:00,108.99,109.03,108.62,108.67,19493.0,108.0751,108.1148,107.7082,107.7578,19493.0
2025-01-30 11:15:00,108.71,108.76,108.51,108.69,30638.0,107.7975,107.8471,107.5992,107.7776,30638.0
2025-01-30 11:20:00,108.73,108.93,108.73,108.92,8502.0,107.8173,108.0156,107.8173,108.0057,8502.0
2025-01-30 11:25:00,109.01,109.13,108.84,109.12,17936.0,108.095,108.214,107.9264,108.204,17936.0
2025-01-30 11:30:00,109.08,109.13,108.99,109.01,3839.0,108.1644,108.214,108.0751,108.095,3839.0
2025-01-30 11:35:00,109.01,109.29,108.99,109.29,8413.0,108.095,108.3726,108.0751,108.3726,8413.0
2025-01-30 11:40:00,109.3,109.47,109.3,109.47,5341.0,108.3825,108.5511,108.3825,108.5511,5341.0
2025-01-30 11:45:00,109.46,109.51,109.44,109.46,9102.0,108.5412,108.5908,108.5214,108.5412,9102.0
2025-01-30 11:50:00,109.57,109.82,109.57,109.79,15202.0,108.6503,108.8982,108.6503,108.8684,15202.0
2025-01-30 11:55:00,109.67,109.89,109.67,109.8,4547.0,108.7494,108.9676,108.7494,108.8783,4547.0
2025-01-30 12:00:00,109.73,109.79,109.56,109.6,8356.0,108.8089,108.8684,108.6403,108.68,8356.0
2025-01-30 12:05:00,109.65,109.7,109.5,109.61,7172.0,108.7296,108.7792,108.5808,108.6899,7172.0
2025-01-30 12:10:00,109.64,109.66,109.29,109.3,5900.0,108.7197,108.7395,108.3726,108.3825,5900.0
2025-01-30 12:15:00,109.3,109.39,109.16,109.22,3534.0,108.3825,108.4718,108.2437,108.3032,3534.0
2025-01-30 12:20:00,109.32,109.34,109.16,109.18,1641.0,108.4024,108.4222,108.2437,108.2635,1641.0
2025-01-30 12:25:00,109.17,109.17,108.98,109.0,3024.0,108.2536,108.2536,108.0652,108.085,3024.0
2025-01-30 12:30:00,109.09,109.16,109.07,109.12,2254.0,108.1743,108.2437,108.1545,108.204,2254.0
2025-01-30 12:35:00,109.12,109.26,109.12,109.25,2232.0,108.204,108.3429,108.204,108.3329,2232.0
2025-01-30 12:40:00,109.26,109.36,109.26,109.3,1948.0,108.3429,108.442,108.3429,108.3825,1948.0
2025-01-30 12:45:00,109.18,109.29,109.18,109.28,1651.0,108.2635,108.3726,108.2635,108.3627,1651.0
2025-01-30 12:50:00,109.28,109.35,109.27,109.35,2697.0,108.3627,108.4321,108.3528,108.4321,2697.0
2025-01-30 12:55:00,109.3,109.41,109.3,109.37,1800.0,108.3825,108.4916,108.3825,108.4519,1800.0
2025-01-30 13:00:00,109.38,109.61,109.38,109.61,4268.0,108.4619,108.6899,108.4619,108.6899,4268.0
2025-01-30 13:05:00,109.59,109.81,109.58,109.78,5150.0,108.6701,108.8882,108.6602,108.8585,5150.0
2025-01-30 13:10:00,109.7,109.71,109.6,109.7,5527.0,108.7792,108.7891,108.68,108.7792,5527.0
2025-01-30 13:15:00,109.76,109.81,109.7,109.76,5999.0,108.8387,108.8882,108.7792,108.8387,5999.0
2025-01-30 13:20:00,109.77,110.09,109.77,110.06,19753.0,108.8486,109.1659,108.8486,109.1361,19753.0
2025-01-30 13:25:00,110.05,110.13,109.98,110.07,13531.0,109.1262,109.2056,109.0568,109.1461,13531.0
2025-01-30 13:30:00,110.1,110.33,110.1,110.33,14839.0,109.1758,109.4039,109.1758,109.4039,14839.0
2025-01-30 13:35:00,110.34,110.61,110.34,110.57,19311.0,109.4138,109.6815,109.4138,109.6419,19311.0
2025-01-30 13:40:00,110.56,110.58,110.45,110.46,6107.0,109.632,109.6518,109.5229,109.5328,6107.0
2025-01-30 13:45:00,110.47,110.64,110.47,110.57,15984.0,109.5427,109.7113,109.5427,109.6419,15984.0
2025-01-30 13:50:00,110.53,110.56,110.48,110.48,4875.0,109.6022,109.632,109.5526,109.5526,4875.0
2025-01-30 13:55:00,110.4,110.5,110.4,110.5,5205.0,109.4733,109.5725,109.4733,109.5725,5205.0
2025-01-30 14:00:00,110.4,110.44,110.26,110.26,5685.0,109.4733,109.513,109.3345,109.3345,5685.0
2025-01-30 14:05:00,110.3,110.35,110.28,110.34,4728.0,109.3741,109.4237,109.3543,109.4138,4728.0
2025-01-30 14:10:00,110.38,110.42,110.36,110.41,3635.0,109.4535,109.4931,109.4336,109.4832,3635.0
2025-01-30 14:15:00,110.4,110.45,110.3,110.3,2189.0,109.4733,109.5229,109.3741,109.3741,2189.0
2025-01-30 14:20:00,110.4,110.4,110.3,110.31,2650.0,109.4733,109.4733,109.3741,109.3841,2650.0
2025-01-30 14:25:00,110.31,110.34,110.27,110.28,2421.0,109.3841,109.4138,109.3444,109.3543,2421.0
2025-01-30 14:30:00,110.24,110.27,110.13,110.13,5850.0,109.3146,109.3444,109.2056,109.2056,5850.0
2025-01-30 14:35:00,110.19,110.21,110.15,110.2,1721.0,109.2651,109.2849,109.2254,109.275,1721.0
2025-01-30 14:40:00,110.17,110.25,110.16,110.23,3521.0,109.2452,109.3246,109.2353,109.3047,3521.0
2025-01-30 14:45:00,110.24,110.28,110.22,110.28,3763.0,109.3146,109.3543,109.2948,109.3543,3763.0
2025-01-30 14:50:00,110.33,110.33,110.21,110.31,4650.0,109.4039,109.4039,109.2849,109.3841,4650.0
2025-01-30 14:55:00,110.41,110.52,110.41,110.49,5213.0,109.4832,109.5923,109.4832,109.5625,5213.0
2025-01-30 15:00:00,110.5,110.71,110.47,110.67,13367.0,109.5725,109.7807,109.5427,109.741,13367.0
2025-01-30 15:05:00,110.68,110.69,110.48,110.52,10811.0,109.7509,109.7609,109.5526,109.5923,10811.0
2025-01-30 15:10:00,110.62,110.65,110.61,110.63,2275.0,109.6914,109.7212,109.6815,109.7014,2275.0
2025-01-30 15:15:00,110.66,110.66,110.55,110.6,2450.0,109.7311,109.7311,109.622,109.6716,2450.0
2025-01-30 15:20:00,110.56,110.56,110.52,110.55,4900.0,109.632,109.632,109.5923,109.622,4900.0
2025-01-30 15:25:00,110.52,110.52,110.46,110.47,300.0,109.5923,109.5923,109.5328,109.5427,300.0
2025-01-30 15:30:00,110.33,110.45,110.31,110.45,5779.0,109.4039,109.5229,109.3841,109.5229,5779.0
2025-01-30 15:35:00,110.31,110.31,108.96,108.97,60883.0,109.3841,109.3841,108.0454,108.0553,60883.0
2025-01-30 15:40:00,108.94,108.94,107.95,108.14,41434.0,108.0256,108.0256,107.0439,107.2323,41434.0
2025-01-30 15:45:00,108.0,109.12,108.0,109.12,40316.0,107.0934,108.204,107.0934,108.204,40316.0
2025-01-30 15:50:00,109.14,109.76,109.02,109.62,37013.0,108.2239,108.8387,108.1049,108.6998,37013.0
2025-01-30 15:55:00,109.66,110.01,109.56,109.74,37493.0,108.7395,109.0866,108.6403,108.8188,37493.0
2025-01-31 09:30:00,110.62,110.81,110.06,110.38,85127.0,109.6914,109.8799,109.1361,109.4535,85127.0
2025-01-31 09:35:00,110.43,110.64,110.31,110.49,29775.0,109.503,109.7113,109.3841,109.5625,29775.0
2025-01-31 09:40:00,110.55,110.55,110.17,110.18,14000.0,109.622,109.622,109.2452,109.2551,14000.0
2025-01-31 09:45:00,110.2,110.21,109.97,109.98,23389.0,109.275,109.2849,109.0469,109.0568,23389.0
2025-01-31 09:50:00,109.87,109.95,109.77,109.78,17603.0,108.9477,109.0271,108.8486,108.8585,17603.0
2025-01-31 09:55:00,109.78,109.86,109.7,109.74,15863.0,108.8585,108.9378,108.7792,108.8188,15863.0
2025-01-31 10:00:00,109.75,109.96,109.59,109.87,21818.0,108.8288,109.037,108.6701,108.9477,21818.0
2025-01-31 10:05:00,109.84,109.99,109.73,109.99,9600.0,108.918,109.0667,108.8089,109.0667,9600.0
2025-01-31 10:10:00,110.01,110.09,109.85,109.89,21866.0,109.0866,109.1659,108.9279,108.9676,21866.0
2025-01-31 10:15:00,109.86,110.03,109.72,109.79,19186.0,108.9378,109.1064,108.799,108.8684,19186.0
2025-01-31 10:20:00,109.7,109.95,109.65,109.95,23260.0,108.7792,109.0271,108.7296,109.0271,23260.0
2025-01-31 10:25:00,109.93,110.13,109.93,110.07,61518.0,109.0072,109.2056,109.0072,109.1461,61518.0
2025-01-31 10:30:00,110.09,110.21,110.05,110.21,10593.0,109.1659,109.2849,109.1262,109.2849,10593.0
2025-01-31 10:35:00,110.09,110.14,109.9,109.96,15865.0,109.1659,109.2155,108.9775,109.037,15865.0
2025-01-31 10:40:00,109.95,110.01,109.66,109.66,16570.0,109.0271,109.0866,108.7395,108.7395,16570.0
2025-01-31 10:45:00,109.69,109.98,109.69,109.98,10890.0,108.7693,109.0568,108.7693,109.0568,10890.0
2025-01-31 10:50:00,109.95,110.0,109.67,109.67,10795.0,109.0271,109.0767,108.7494,108.7494,10795.0
2025-01-31 10:55:00,109.74,109.79,109.57,109.63,9158.0,108.8188,108.8684,108.6503,108.7098,9158.0
2025-01-31 11:00:00,109.66,109.69,109.49,109.53,11408.0,108.7395,108.7693,108.5709,108.6106,11408.0
2025-01-31 11:05:00,109.56,109.88,109.56,109.88,15683.0,108.6403,108.9577,108.6403,108.9577,15683.0
2025-01-31 11:10:00,109.86,109.98,109.83,109.83,15328.0,108.9378,109.0568,108.9081,108.9081,15328.0
2025-01-31 11:15:00,109.82,109.85,109.73,109.84,5550.0,108.8982,108.9279,108.8089,108.918,5550.0
2025-01-31 11:20:00,109.82,109.83,109.8,109.83,7100.0,108.8982,108.9081,108.8783,108.9081,7100.0
2025-01-31 11:25:00,109.83,109.86,109.61,109.61,5889.0,108.9081,108.9378,108.6899,108.6899,5889.0
2025-01-31 11:30:00,109.61,109.68,109.55,109.56,11214.0,108.6899,108.7593,108.6304,108.6403,11214.0
2025-01-31 11:35:00,109.51,109.53,109.43,109.47,10263.0,108.5908,108.6106,108.5114,108.5511,10263.0
2025-01-31 11:40:00,109.63,109.65,109.52,109.56,7100.0,108.7098,108.7296,108.6007,108.6403,7100.0
2025-01-31 11:45:00,109.64,109.64,109.5,109.58,6689.0,108.7197,108.7197,108.5808,108.6602,6689.0
2025-01-31 11:50:00,109.6,109.6,109.36,109.51,6791.0,108.68,108.68,108.442,108.5908,6791.0
2025-01-31 11:55:00,109.57,109.64,109.57,109.59,5689.0,108.6503,108.7197,108.6503,108.6701,5689.0
2025-01-31 12:00:00,109.58,109.67,109.58,109.66,3375.0,108.6602,108.7494,108.6602,108.7395,3375.0
2025-01-31 12:05:00,109.52,109.61,109.24,109.57,31680.0,108.6007,108.6899,108.323,108.6503,31680.0
2025-01-31 12:10:00,109.69,109.69,109.35,109.67,5470.0,108.7693,108.7693,108.4321,108.7494,5470.0
2025-01-31 12:15:00,109.61,109.82,109.47,109.76,4311.0,108.6899,108.8982,108.5511,108.8387,4311.0
2025-01-31 12:20:00,109.82,110.13,109.82,110.08,14033.0,108.8982,109.2056,108.8982,109.156,14033.0
2025-01-31 12:25:00,110.1,110.11,110.01,110.07,15284.0,109.1758,109.1857,109.0866,109.1461,15284.0
2025-01-31 12:30:00,110.08,110.19,110.01,110.02,17595.0,109.156,109.2651,109.0866,109.0965,17595.0
2025-01-31 12:35:00,110.02,110.08,110.02,110.08,1139.0,109.0965,109.156,109.0965,109.156,1139.0
2025-01-31 12:40:00,110.04,110.08,109.94,110.08,7877.0,109.1163,109.156,109.0172,109.156,7877.0
2025-01-31 12:45:00,110.04,110.05,109.88,109.95,11578.0,109.1163,109.1262,108.9577,109.0271,11578.0
2025-01-31 12:50:00,109.96,110.0,109.95,109.96,5720.0,109.037,109.0767,109.0271,109.037,5720.0
2025-01-31 12:55:00,109.82,109.83,109.66,109.69,3160.0,108.8982,108.9081,108.7395,108.7693,3160.0
2025-01-31 13:00:00,109.67,109.83,109.62,109.74,11161.0,108.7494,108.9081,108.6998,108.8188,11161.0
2025-01-31 13:05:00,109.75,109.85,109.75,109.81,10326.0,108.8288,108.9279,108.8288,108.8882,10326.0
2025-01-31 13:10:00,109.8,109.92,109.75,109.75,2518.0,108.8783,108.9973,108.8288,108.8288,2518.0
2025-01-31 13:15:00,109.85,109.87,109.03,109.13,35828.0,108.9279,108.9477,108.1148,108.214,35828.0
2025-01-31 13:20:00,109.1,109.3,108.8,108.98,45633.0,108.1842,108.3825,107.8867,108.0652,45633.0
2025-01-31 13:25:00,108.8,108.87,108.47,108.52,34653.0,107.8867,107.9561,107.5595,107.6091,34653.0
2025-01-31 13:30:00,108.49,108.62,107.8,107.8,19577.0,107.5793,107.7082,106.8951,106.8951,19577.0
2025-01-31 13:35:00,107.77,108.08,107.62,108.06,27375.0,106.8654,107.1728,106.7166,107.1529,27375.0
2025-01-31 13:40:00,108.12,108.48,108.06,108.39,18338.0,107.2124,107.5694,107.1529,107.4802,18338.0
2025-01-31 13:45:00,108.35,108.61,108.26,108.5,10275.0,107.4405,107.6983,107.3513,107.5892,10275.0
2025-01-31 13:50:00,108.52,108.52,108.03,108.22,10356.0,107.6091,107.6091,107.1232,107.3116,10356.0
2025-01-31 13:55:00,108.21,108.24,108.0,108.09,3078.0,107.3017,107.3314,107.0934,107.1827,3078.0
2025-01-31 14:00:00,108.04,108.24,107.75,107.87,25832.0,107.1331,107.3314,106.8455,106.9645,25832.0
2025-01-31 14:05:00,107.9,107.91,107.08,107.31,34589.0,106.9943,107.0042,106.1812,106.4092,34589.0
2025-01-31 14:10:00,107.32,107.86,107.26,107.73,29027.0,106.4191,106.9546,106.3597,106.8257,29027.0
2025-01-31 14:15:00,107.69,107.91,107.5,107.59,10783.0,106.786,107.0042,106.5976,106.6869,10783.0
2025-01-31 14:20:00,107.54,107.82,107.41,107.82,17073.0,106.6373,106.915,106.5084,106.915,17073.0
2025-01-31 14:25:00,107.84,108.01,107.75,107.98,11623.0,106.9348,107.1034,106.8455,107.0736,11623.0
2025-01-31 14:30:00,108.11,108.31,108.01,108.26,5224.0,107.2025,107.4008,107.1034,107.3513,5224.0
2025-01-31 14:35:00,108.17,108.17,107.67,107.8,15169.0,107.262,107.262,106.7662,106.8951,15169.0
2025-01-31 14:40:00,107.87,107.88,107.31,107.31,16508.0,106.9645,106.9744,106.4092,106.4092,16508.0
2025-01-31 14:45:00,107.27,107.57,107.01,107.49,11901.0,106.3696,106.667,106.1118,106.5877,11901.0
2025-01-31 14:50:00,107.56,107.84,107.5,107.77,6076.0,106.6571,106.9348,106.5976,106.8654,6076.0
2025-01-31 14:55:00,107.87,108.02,107.78,107.78,43153.0,106.9645,107.1133,106.8753,106.8753,43153.0
2025-01-31 15:00:00,107.78,107.78,107.01,107.01,27147.0,106.8753,106.8753,106.1118,106.1118,27147.0
2025-01-31 15:05:00,107.17,107.25,106.9,106.94,19816.0,106.2704,106.3497,106.0027,106.0423,19816.0
2025-01-31 15:10:00,106.96,107.31,106.9,107.08,18312.0,106.0622,106.4092,106.0027,106.1812,18312.0
2025-01-31 15:15:00,107.21,107.34,107.13,107.26,13827.0,106.3101,106.439,106.2307,106.3597,13827.0
2025-01-31 15:20:00,107.29,107.31,106.99,107.31,17092.0,106.3894,106.4092,106.0919,106.4092,17092.0
2025-01-31 15:25:00,107.23,107.3,107.0,107.16,12250.0,106.3299,106.3993,106.1018,106.2605,12250.0
2025-01-31 15:30:00,107.25,107.34,106.97,107.22,20899.0,106.3497,106.439,106.0721,106.32,20899.0
2025-01-31 15:35:00,107.16,107.31,106.98,106.98,16107.0,106.2605,106.4092,106.082,106.082,16107.0
2025-01-31 15:40:00,107.03,107.24,106.96,107.03,12007.0,106.1316,106.3398,106.0622,106.1316,12007.0
2025-01-31 15:45:00,107.02,107.58,107.02,107.55,12235.0,106.1217,106.677,106.1217,106.6472,12235.0
2025-01-31 15:50:00,107.58,107.75,107.03,107.11,92168.0,106.677,106.8455,106.1316,106.2109,92168.0
2025-01-31 15:55:00,107.15,107.4,107.08,107.12,53568.0,106.2506,106.4985,106.1812,106.2208,53568.0
2025-02-03 09:30:00,103.24,104.42,102.82,104.06,147914.0,102.3734,103.5435,101.9569,103.1865,147914.0
2025-02-03 09:35:00,104.05,104.12,103.49,103.78,60235.0,103.1766,103.246,102.6213,102.9089,60235.0
2025-02-03 09:40:00,103.74,103.74,103.2,103.21,45254.0,102.8692,102.8692,102.3337,102.3436,45254.0
2025-02-03 09:45:00,103.29,103.39,102.98,103.2,34205.0,102.423,102.5221,102.1156,102.3337,34205.0
2025-02-03 09:50:00,103.18,103.26,102.55,102.69,47993.0,102.3139,102.3932,101.6892,101.828,47993.0
2025-02-03 09:55:00,102.7,103.18,102.51,102.81,37812.0,101.8379,102.3139,101.6495,101.947,37812.0
2025-02-03 10:00:00,102.73,102.93,102.32,102.75,74099.0,101.8677,102.066,101.4611,101.8875,74099.0
2025-02-03 10:05:00,102.66,103.12,102.65,103.01,34237.0,101.7983,102.2544,101.7883,102.1453,34237.0
2025-02-03 10:10:00,102.88,103.05,102.64,102.84,26880.0,102.0164,102.185,101.7784,101.9768,26880.0
2025-02-03 10:15:00,102.88,102.9,102.69,102.8,26686.0,102.0164,102.0363,101.828,101.9371,26686.0
2025-02-03 10:20:00,102.72,104.96,102.56,104.76,165214.0,101.8578,104.079,101.6991,103.8806,165214.0
2025-02-03 10:25:00,104.85,105.66,104.43,105.61,81657.0,103.9699,104.7731,103.5534,104.7235,81657.0
2025-02-03 10:30:00,105.69,105.82,105.29,105.62,74897.0,104.8028,104.9317,104.4062,104.7334,74897.0
2025-02-03 10:35:00,105.64,105.89,105.46,105.82,39408.0,104.7533,105.0012,104.5748,104.9317,39408.0
2025-02-03 10:40:00,105.73,106.59,105.61,106.23,68020.0,104.8425,105.6953,104.7235,105.3383,68020.0
2025-02-03 10:45:00,106.14,106.23,105.67,105.95,43023.0,105.2491,105.3383,104.783,105.0606,43023.0
2025-02-03 10:50:00,106.0,106.26,105.89,105.9,33703.0,105.1102,105.368,105.0012,105.0111,33703.0
2025-02-03 10:55:00,105.82,106.33,105.81,106.24,19281.0,104.9317,105.4375,104.9218,105.3482,19281.0
2025-02-03 11:00:00,106.09,106.58,105.59,106.06,74262.0,105.1995,105.6854,104.7037,105.1697,74262.0
2025-02-03 11:05:00,106.0,106.13,105.18,106.0,47273.0,105.1102,105.2391,104.2971,105.1102,47273.0
2025-02-03 11:10:00,106.13,106.54,106.13,106.54,15425.0,105.2391,105.6457,105.2391,105.6457,15425.0
2025-02-03 11:15:00,106.5,106.8,106.32,106.72,11980.0,105.606,105.9035,105.4275,105.8242,11980.0
2025-02-03 11:20:00,106.81,106.99,106.71,106.78,34383.0,105.9134,106.0919,105.8143,105.8837,34383.0
2025-02-03 11:25:00,106.78,106.83,106.35,106.45,26106.0,105.8837,105.9333,105.4573,105.5565,26106.0
2025-02-03 11:30:00,106.51,106.75,106.17,106.71,21006.0,105.6159,105.8539,105.2788,105.8143,21006.0
2025-02-03 11:35:00,106.76,106.87,106.67,106.86,12656.0,105.8638,105.9729,105.7746,105.963,12656.0
2025-02-03 11:40:00,106.98,106.99,106.48,106.92,16779.0,106.082,106.0919,105.5862,106.0225,16779.0
2025-02-03 11:45:00,106.88,106.97,106.57,106.57,17919.0,105.9828,106.0721,105.6754,105.6754,17919.0
2025-02-03 11:50:00,106.61,106.88,106.6,106.71,15164.0,105.7151,105.9828,105.7052,105.8143,15164.0
2025-02-03 11:55:00,106.63,106.66,105.92,106.09,26791.0,105.7349,105.7647,105.0309,105.1995,26791.0
2025-02-03 12:00:00,106.02,106.26,105.91,106.06,13615.0,105.1301,105.368,105.021,105.1697,13615.0
2025-02-03 12:05:00,106.16,106.16,105.92,106.16,7655.0,105.2689,105.2689,105.0309,105.2689,7655.0
2025-02-03 12:10:00,106.19,106.25,105.94,105.98,9878.0,105.2986,105.3581,105.0507,105.0904,9878.0
2025-02-03 12:15:00,105.9,106.12,105.9,106.12,5592.0,105.0111,105.2292,105.0111,105.2292,5592.0
2025-02-03 12:20:00,106.25,106.75,106.22,106.75,15482.0,105.3581,105.8539,105.3284,105.8539,15482.0
2025-02-03 12:25:00,106.81,106.88,106.52,106.52,6624.0,105.9134,105.9828,105.6259,105.6259,6624.0
2025-02-03 12:30:00,106.29,106.44,106.17,106.19,6510.0,105.3978,105.5465,105.2788,105.2986,6510.0
2025-02-03 12:35:00,106.06,106.18,105.89,106.0,3017.0,105.1697,105.2887,105.0012,105.1102,3017.0
2025-02-03 12:40:00,105.95,106.05,105.82,105.95,3370.0,105.0606,105.1598,104.9317,105.0606,3370.0
2025-02-03 12:45:00,106.03,106.03,105.86,105.95,6144.0,105.14,105.14,104.9714,105.0606,6144.0
2025-02-03 12:50:00,105.99,106.55,105.99,106.5,13757.0,105.1003,105.6556,105.1003,105.606,13757.0
2025-02-03 12:55:00,106.47,106.47,105.52,106.29,107194.0,105.5763,105.5763,104.6343,105.3978,107194.0
2025-02-03 13:00:00,106.2,106.37,105.62,106.36,38145.0,105.3085,105.4771,104.7334,105.4672,38145.0
2025-02-03 13:05:00,106.33,106.51,105.95,106.11,17496.0,105.4375,105.6159,105.0606,105.2193,17496.0
2025-02-03 13:10:00,106.0,106.51,106.0,106.33,10212.0,105.1102,105.6159,105.1102,105.4375,10212.0
2025-02-03 13:15:00,106.43,106.45,106.1,106.1,2947.0,105.5366,105.5565,105.2094,105.2094,2947.0
2025-02-03 13:20:00,106.4,106.41,106.19,106.28,4632.0,105.5069,105.5168,105.2986,105.3879,4632.0
2025-02-03 13:25:00,106.3,106.68,106.29,106.47,23204.0,105.4077,105.7845,105.3978,105.5763,23204.0
2025-02-03 13:30:00,106.54,106.75,106.45,106.75,13126.0,105.6457,105.8539,105.5565,105.8539,13126.0
2025-02-03 13:35:00,106.75,106.81,106.47,106.63,10286.0,105.8539,105.9134,105.5763,105.7349,10286.0
2025-02-03 13:40:00,106.48,106.63,106.24,106.41,18271.0,105.5862,105.7349,105.3482,105.5168,18271.0
2025-02-03 13:45:00,106.5,106.77,106.5,106.63,7510.0,105.606,105.8738,105.606,105.7349,7510.0
2025-02-03 13:50:00,106.76,106.86,106.72,106.82,7421.0,105.8638,105.963,105.8242,105.9233,7421.0
2025-02-03 13:55:00,106.8,106.89,106.79,106.82,5996.0,105.9035,105.9928,105.8936,105.9233,5996.0
2025-02-03 14:00:00,106.81,106.97,106.81,106.85,16250.0,105.9134,106.0721,105.9134,105.9531,16250.0
2025-02-03 14:05:00,106.76,106.98,106.74,106.95,4680.0,105.8638,106.082,105.844,106.0523,4680.0
2025-02-03 14:10:00,106.97,107.11,106.97,107.08,15656.0,106.0721,106.2109,106.0721,106.1812,15656.0
2025-02-03 14:15:00,107.14,107.23,107.12,107.18,27145.0,106.2407,106.3299,106.2208,106.2803,27145.0
2025-02-03 14:20:00,107.2,107.3,107.13,107.27,21150.0,106.3002,106.3993,106.2307,106.3696,21150.0
2025-02-03 14:25:00,107.24,107.31,107.11,107.12,43894.0,106.3398,106.4092,106.2109,106.2208,43894.0
2025-02-03 14:30:00,107.11,107.29,107.09,107.17,52870.0,106.2109,106.3894,106.1911,106.2704,52870.0
2025-02-03 14:35:00,107.08,107.13,106.98,107.02,11048.0,106.1812,106.2307,106.082,106.1217,11048.0
2025-02-03 14:40:00,106.97,107.3,106.95,107.3,8475.0,106.0721,106.3993,106.0523,106.3993,8475.0
2025-02-03 14:45:00,107.29,107.49,107.29,107.46,24571.0,106.3894,106.5877,106.3894,106.558,24571.0
2025-02-03 14:50:00,107.45,107.49,107.3,107.32,16047.0,106.5481,106.5877,106.3993,106.4191,16047.0
2025-02-03 14:55:00,107.32,107.34,107.16,107.24,9737.0,106.4191,106.439,106.2605,106.3398,9737.0
2025-02-03 15:00:00,107.24,107.33,107.11,107.33,5400.0,106.3398,106.4291,106.2109,106.4291,5400.0
2025-02-03 15:05:00,107.27,107.27,107.07,107.09,1915.0,106.3696,106.3696,106.1712,106.1911,1915.0
2025-02-03 15:10:00,107.0,107.12,106.85,106.88,4823.0,106.1018,106.2208,105.9531,105.9828,4823.0
2025-02-03 15:15:00,106.87,107.08,106.83,107.03,11926.0,105.9729,106.1812,105.9333,106.1316,11926.0
2025-02-03 15:20:00,107.07,107.11,106.93,106.93,5550.0,106.1712,106.2109,106.0324,106.0324,5550.0
2025-02-03 15:25:00,106.85,106.85,106.5,106.53,6821.0,105.9531,105.9531,105.606,105.6358,6821.0
2025-02-03 15:30:00,106.53,106.68,106.33,106.63,13650.0,105.6358,105.7845,105.4375,105.7349,13650.0
2025-02-03 15:35:00,106.6,106.84,106.53,106.82,4840.0,105.7052,105.9432,105.6358,105.9233,4840.0
2025-02-03 15:40:00,106.67,106.8,106.56,106.6,10669.0,105.7746,105.9035,105.6655,105.7052,10669.0
2025-02-03 15:45:00,106.62,106.83,106.58,106.83,28362.0,105.725,105.9333,105.6854,105.9333,28362.0
2025-02-03 15:50:00,106.85,107.1,106.59,106.6,45845.0,105.9531,106.201,105.6953,105.7052,45845.0
2025-02-03 15:55:00,106.56,106.56,106.15,106.27,39286.0,105.6655,105.6655,105.259,105.378,39286.0
2025-02-04 09:30:00,106.24,106.24,105.6,105.86,59912.0,105.3482,105.3482,104.7136,104.9714,59912.0
2025-02-04 09:35:00,105.86,105.96,105.65,105.88,43620.0,104.9714,105.0706,104.7632,104.9912,43620.0
2025-02-04 09:40:00,105.78,105.98,105.65,105.93,21084.0,104.8921,105.0904,104.7632,105.0408,21084.0
2025-02-04 09:45:00,105.96,106.0,105.62,105.66,40560.0,105.0706,105.1102,104.7334,104.7731,40560.0
2025-02-04 09:50:00,105.66,105.9,105.53,105.86,45338.0,104.7731,105.0111,104.6442,104.9714,45338.0
2025-02-04 09:55:00,105.95,105.95,105.57,105.73,14274.0,105.0606,105.0606,104.6838,104.8425,14274.0
2025-02-04 10:00:00,105.76,106.21,105.7,106.17,36442.0,104.8722,105.3185,104.8127,105.2788,36442.0
2025-02-04 10:05:00,106.13,106.38,106.1,106.37,22687.0,105.2391,105.487,105.2094,105.4771,22687.0
2025-02-04 10:10:00,106.46,106.53,106.17,106.22,53471.0,105.5664,105.6358,105.2788,105.3284,53471.0
2025-02-04 10:15:00,106.31,106.51,106.31,106.48,22196.0,105.4176,105.6159,105.4176,105.5862,22196.0
2025-02-04 10:20:00,106.48,106.61,106.25,106.25,29931.0,105.5862,105.7151,105.3581,105.3581,29931.0
2025-02-04 10:25:00,106.3,106.39,106.17,106.23,19298.0,105.4077,105.497,105.2788,105.3383,19298.0
2025-02-04 10:30:00,106.21,106.41,106.1,106.37,12185.0,105.3185,105.5168,105.2094,105.4771,12185.0
2025-02-04 10:35:00,106.39,106.49,106.29,106.44,12681.0,105.497,105.5961,105.3978,105.5465,12681.0
2025-02-04 10:40:00,106.43,106.47,106.29,106.36,13749.0,105.5366,105.5763,105.3978,105.4672,13749.0
2025-02-04 10:45:00,106.36,106.42,106.27,106.38,10200.0,105.4672,105.5267,105.378,105.487,10200.0
2025-02-04 10:50:00,106.33,106.45,106.13,106.41,12314.0,105.4375,105.5565,105.2391,105.5168,12314.0
2025-02-04 10:55:00,106.43,106.5,106.06,106.12,8150.0,105.5366,105.606,105.1697,105.2292,8150.0
2025-02-04 11:00:00,106.16,106.65,106.15,106.65,6564.0,105.2689,105.7548,105.259,105.7548,6564.0
2025-02-04 11:05:00,106.7,106.76,106.62,106.67,12623.0,105.8044,105.8638,105.725,105.7746,12623.0
2025-02-04 11:10:00,106.7,106.71,106.61,106.71,6753.0,105.8044,105.8143,105.7151,105.8143,6753.0
2025-02-04 11:15:00,106.81,106.92,106.78,106.85,12645.0,105.9134,106.0225,105.8837,105.9531,12645.0
2025-02-04 11:20:00,106.78,107.0,106.74,106.9,10836.0,105.8837,106.1018,105.844,106.0027,10836.0
2025-02-04 11:25:00,106.95,107.08,106.88,107.04,17867.0,106.0523,106.1812,105.9828,106.1415,17867.0
2025-02-04 11:30:00,107.05,107.1,106.9,107.0,9738.0,106.1514,106.201,106.0027,106.1018,9738.0
2025-02-04 11:35:00,106.9,106.91,106.83,106.9,16902.0,106.0027,106.0126,105.9333,106.0027,16902.0
2025-02-04 11:40:00,106.87,106.93,106.64,106.66,8826.0,105.9729,106.0324,105.7449,105.7647,8826.0
2025-02-04 11:45:00,106.65,106.66,106.41,106.47,6118.0,105.7548,105.7647,105.5168,105.5763,6118.0
2025-02-04 11:50:00,106.45,106.6,106.33,106.6,7828.0,105.5565,105.7052,105.4375,105.7052,7828.0
2025-02-04 11:55:00,106.58,106.69,106.4,106.67,12194.0,105.6854,105.7944,105.5069,105.7746,12194.0
2025-02-04 12:00:00,106.75,106.95,106.75,106.91,5834.0,105.8539,106.0523,105.8539,106.0126,5834.0
2025-02-04 12:05:00,106.92,106.98,106.84,106.95,15012.0,106.0225,106.082,105.9432,106.0523,15012.0
2025-02-04 12:10:00,106.9,107.01,106.86,107.01,6640.0,106.0027,106.1118,105.963,106.1118,6640.0
2025-02-04 12:15:00,107.0,107.0,106.5,106.55,32867.0,106.1018,106.1018,105.606,105.6556,32867.0
2025-02-04 12:20:00,106.58,106.64,106.42,106.64,7082.0,105.6854,105.7449,105.5267,105.7449,7082.0
2025-02-04 12:25:00,106.55,106.55,106.3,106.3,3702.0,105.6556,105.6556,105.4077,105.4077,3702.0
2025-02-04 12:30:00,106.25,106.4,106.07,106.22,16697.0,105.3581,105.5069,105.1796,105.3284,16697.0
2025-02-04 12:35:00,106.22,106.45,106.22,106.36,22756.0,105.3284,105.5565,105.3284,105.4672,22756.0
2025-02-04 12:40:00,106.41,106.52,106.36,106.52,7589.0,105.5168,105.6259,105.4672,105.6259,7589.0
2025-02-04 12:45:00,106.5,106.59,106.42,106.57,8222.0,105.606,105.6953,105.5267,105.6754,8222.0
2025-02-04 12:50:00,106.65,106.69,106.65,106.68,2980.0,105.7548,105.7944,105.7548,105.7845,2980.0
2025-02-04 12:55:00,106.65,106.93,106.64,106.92,4079.0,105.7548,106.0324,105.7449,106.0225,4079.0
2025-02-04 13:00:00,106.9,106.96,106.75,106.75,4450.0,106.0027,106.0622,105.8539,105.8539,4450.0
2025-02-04 13:05:00,106.66,106.77,106.59,106.72,6203.0,105.7647,105.8738,105.6953,105.8242,6203.0
2025-02-04 13:10:00,106.7,106.87,106.7,106.82,3850.0,105.8044,105.9729,105.8044,105.9233,3850.0
2025-02-04 13:15:00,106.87,106.88,106.81,106.81,1351.0,105.9729,105.9828,105.9134,105.9134,1351.0
2025-02-04 13:20:00,106.72,106.82,106.72,106.81,7230.0,105.8242,105.9233,105.8242,105.9134,7230.0
2025-02-04 13:25:00,106.83,106.83,106.75,106.75,400.0,105.9333,105.9333,105.8539,105.8539,400.0
2025-02-04 13:30:00,106.78,106.79,106.75,106.75,872.0,105.8837,105.8936,105.8539,105.8539,872.0
2025-02-04 13:35:00,106.65,106.65,106.5,106.5,3450.0,105.7548,105.7548,105.606,105.606,3450.0
2025-02-04 13:40:00,106.5,106.6,106.5,106.6,842.0,105.606,105.7052,105.606,105.7052,842.0
2025-02-04 13:45:00,106.63,106.69,106.63,106.68,798.0,105.7349,105.7944,105.7349,105.7845,798.0
2025-02-04 13:50:00,106.75,106.77,106.6,106.62,1050.0,105.8539,105.8738,105.7052,105.725,1050.0
2025-02-04 13:55:00,106.6,106.61,106.53,106.53,270.0,105.7052,105.7151,105.6358,105.6358,270.0
2025-02-04 14:00:00,106.5,106.87,106.5,106.87,3779.0,105.606,105.9729,105.606,105.9729,3779.0
2025-02-04 14:05:00,106.86,107.1,106.86,107.01,7884.0,105.963,106.201,105.963,106.1118,7884.0
2025-02-04 14:10:00,107.2,107.32,107.2,107.31,13499.0,106.3002,106.4191,106.3002,106.4092,13499.0
2025-02-04 14:15:00,107.36,107.36,107.26,107.31,1900.0,106.4588,106.4588,106.3597,106.4092,1900.0
2025-02-04 14:20:00,107.36,107.47,107.32,107.39,5722.0,106.4588,106.5679,106.4191,106.4886,5722.0
2025-02-04 14:25:00,107.36,107.36,107.22,107.22,3691.0,106.4588,106.4588,106.32,106.32,3691.0
2025-02-04 14:30:00,107.4,107.42,107.36,107.41,3292.0,106.4985,106.5183,106.4588,106.5084,3292.0
2025-02-04 14:35:00,107.41,107.5,107.31,107.31,8332.0,106.5084,106.5976,106.4092,106.4092,8332.0
2025-02-04 14:40:00,107.32,107.39,107.31,107.31,5625.0,106.4191,106.4886,106.4092,106.4092,5625.0
2025-02-04 14:45:00,107.41,107.42,107.28,107.34,2877.0,106.5084,106.5183,106.3795,106.439,2877.0
2025-02-04 14:50:00,107.4,107.42,107.36,107.36,600.0,106.4985,106.5183,106.4588,106.4588,600.0
2025-02-04 14:55:00,107.38,107.42,106.87,107.16,69217.0,106.4786,106.5183,105.9729,106.2605,69217.0
2025-02-04 15:00:00,107.18,107.19,107.06,107.18,8586.0,106.2803,106.2902,106.1613,106.2803,8586.0
2025-02-04 15:05:00,107.27,107.3,107.21,107.24,3509.0,106.3696,106.3993,106.3101,106.3398,3509.0
2025-02-04 15:10:00,107.29,107.33,107.29,107.29,2575.0,106.3894,106.4291,106.3894,106.3894,2575.0
2025-02-04 15:15:00,107.25,107.25,107.08,107.14,3178.0,106.3497,106.3497,106.1812,106.2407,3178.0
2025-02-04 15:20:00,107.14,107.14,106.88,106.89,6285.0,106.2407,106.2407,105.9828,105.9928,6285.0
2025-02-04 15:25:00,106.97,106.97,106.84,106.91,3485.0,106.0721,106.0721,105.9432,106.0126,3485.0
2025-02-04 15:30:00,107.02,107.12,106.94,107.08,4060.0,106.1217,106.2208,106.0423,106.1812,4060.0
2025-02-04 15:35:00,107.05,107.31,107.05,107.27,10127.0,106.1514,106.4092,106.1514,106.3696,10127.0
2025-02-04 15:40:00,107.27,107.27,107.09,107.12,4729.0,106.3696,106.3696,106.1911,106.2208,4729.0
2025-02-04 15:45:00,107.12,107.12,107.0,107.08,4283.0,106.2208,106.2208,106.1018,106.1812,4283.0
2025-02-04 15:50:00,107.01,107.17,106.99,107.1,28862.0,106.1118,106.2704,106.0919,106.201,28862.0
2025-02-04 15:55:00,107.13,107.33,107.08,107.17,31592.0,106.2307,106.4291,106.1812,106.2704,31592.0
2025-02-05 09:30:00,107.27,107.34,106.86,107.1,65340.0,106.3696,106.439,105.963,106.201,65340.0
2025-02-05 09:35:00,107.12,107.49,107.08,107.4,60499.0,106.2208,106.5877,106.1812,106.4985,60499.0
2025-02-05 09:40:00,107.46,107.59,107.25,107.25,48787.0,106.558,106.6869,106.3497,106.3497,48787.0
2025-02-05 09:45:00,107.41,107.52,107.14,107.14,17068.0,106.5084,106.6175,106.2407,106.2407,17068.0
2025-02-05 09:50:00,107.07,107.12,106.89,106.99,28249.0,106.1712,106.2208,105.9928,106.0919,28249.0
2025-02-05 09:55:00,106.91,106.92,106.21,106.49,45997.0,106.0126,106.0225,105.3185,105.5961,45997.0
2025-02-05 10:00:00,106.53,107.01,105.69,105.72,58695.0,105.6358,106.1118,104.8028,104.8326,58695.0
2025-02-05 10:05:00,105.7,106.23,105.62,106.23,25851.0,104.8127,105.3383,104.7334,105.3383,25851.0
2025-02-05 10:10:00,106.25,106.61,106.15,106.59,33535.0,105.3581,105.7151,105.259,105.6953,33535.0
2025-02-05 10:15:00,106.56,106.75,106.35,106.68,21632.0,105.6655,105.8539,105.4573,105.7845,21632.0
2025-02-05 10:20:00,106.67,107.05,106.67,107.05,11654.0,105.7746,106.1514,105.7746,106.1514,11654.0
2025-02-05 10:25:00,107.06,107.21,107.05,107.2,15916.0,106.1613,106.3101,106.1514,106.3002,15916.0
2025-02-05 10:30:00,107.15,107.16,106.81,107.03,17847.0,106.2506,106.2605,105.9134,106.1316,17847.0
2025-02-05 10:35:00,107.12,107.33,107.12,107.33,11617.0,106.2208,106.4291,106.2208,106.4291,11617.0
2025-02-05 10:40:00,107.39,107.44,107.27,107.31,5183.0,106.4886,106.5381,106.3696,106.4092,5183.0
2025-02-05 10:45:00,107.31,107.32,107.18,107.24,3220.0,106.4092,106.4191,106.2803,106.3398,3220.0
2025-02-05 10:50:00,107.21,107.35,107.14,107.35,12286.0,106.3101,106.4489,106.2407,106.4489,12286.0
2025-02-05 10:55:00,107.38,107.38,107.3,107.34,11170.0,106.4786,106.4786,106.3993,106.439,11170.0
2025-02-05 11:00:00,107.34,107.42,107.15,107.28,5983.0,106.439,106.5183,106.2506,106.3795,5983.0
2025-02-05 11:05:00,107.35,107.5,107.29,107.47,12736.0,106.4489,106.5976,106.3894,106.5679,12736.0
2025-02-05 11:10:00,107.51,107.51,107.3,107.31,10059.0,106.6076,106.6076,106.3993,106.4092,10059.0
2025-02-05 11:15:00,107.38,107.38,107.13,107.15,9625.0,106.4786,106.4786,106.2307,106.2506,9625.0
2025-02-05 11:20:00,107.14,107.17,107.06,107.07,5384.0,106.2407,106.2704,106.1613,106.1712,5384.0
2025-02-05 11:25:00,107.16,107.66,107.16,107.59,24345.0,106.2605,106.7563,106.2605,106.6869,24345.0
2025-02-05 11:30:00,107.6,107.71,107.56,107.65,16774.0,106.6968,106.8059,106.6571,106.7464,16774.0
2025-02-05 11:35:00,107.65,107.68,107.5,107.63,13609.0,106.7464,106.7761,106.5976,106.7265,13609.0
2025-02-05 11:40:00,107.6,107.72,107.56,107.72,8634.0,106.6968,106.8158,106.6571,106.8158,8634.0
2025-02-05 11:45:00,107.71,107.83,107.63,107.8,7124.0,106.8059,106.9249,106.7265,106.8951,7124.0
2025-02-05 11:50:00,107.75,108.28,107.75,108.11,34026.0,106.8455,107.3711,106.8455,107.2025,34026.0
2025-02-05 11:55:00,108.07,108.15,107.9,108.02,17428.0,107.1629,107.2422,106.9943,107.1133,17428.0
2025-02-05 12:00:00,107.98,108.06,107.95,107.95,2657.0,107.0736,107.1529,107.0439,107.0439,2657.0
2025-02-05 12:05:00,107.86,108.02,107.84,108.0,2270.0,106.9546,107.1133,106.9348,107.0934,2270.0
2025-02-05 12:10:00,108.01,108.05,107.97,108.02,7714.0,107.1034,107.143,107.0637,107.1133,7714.0
2025-02-05 12:15:00,108.01,108.06,107.99,108.05,3050.0,107.1034,107.1529,107.0835,107.143,3050.0
2025-02-05 12:20:00,107.97,107.97,107.84,107.95,10645.0,107.0637,107.0637,106.9348,107.0439,10645.0
2025-02-05 12:25:00,107.92,107.99,107.92,107.98,600.0,107.0141,107.0835,107.0141,107.0736,600.0
2025-02-05 12:30:00,107.96,108.11,107.95,108.04,1900.0,107.0538,107.2025,107.0439,107.1331,1900.0
2025-02-05 12:35:00,108.09,108.09,107.96,107.97,2500.0,107.1827,107.1827,107.0538,107.0637,2500.0
2025-02-05 12:40:00,108.08,108.1,108.01,108.06,11353.0,107.1728,107.1926,107.1034,107.1529,11353.0
2025-02-05 12:45:00,108.1,108.25,108.1,108.25,5629.0,107.1926,107.3413,107.1926,107.3413,5629.0
2025-02-05 12:50:00,108.21,108.25,108.05,108.13,14975.0,107.3017,107.3413,107.143,107.2223,14975.0
2025-02-05 12:55:00,108.16,108.21,108.14,108.16,2827.0,107.2521,107.3017,107.2323,107.2521,2827.0
2025-02-05 13:00:00,108.2,108.27,108.17,108.25,11472.0,107.2918,107.3612,107.262,107.3413,11472.0
2025-02-05 13:05:00,108.19,108.19,108.1,108.1,538.0,107.2818,107.2818,107.1926,107.1926,538.0
2025-02-05 13:10:00,108.14,108.3,108.09,108.3,6363.0,107.2323,107.3909,107.1827,107.3909,6363.0
2025-02-05 13:15:00,108.3,108.36,108.21,108.29,15823.0,107.3909,107.4504,107.3017,107.381,15823.0
2025-02-05 13:20:00,108.31,108.34,108.29,108.34,788.0,107.4008,107.4306,107.381,107.4306,788.0
2025-02-05 13:25:00,108.29,108.29,108.15,108.26,10880.0,107.381,107.381,107.2422,107.3513,10880.0
2025-02-05 13:30:00,108.3,108.44,108.3,108.44,2830.0,107.3909,107.5297,107.3909,107.5297,2830.0
2025-02-05 13:35:00,108.48,108.64,108.46,108.64,57439.0,107.5694,107.7281,107.5496,107.7281,57439.0
2025-02-05 13:40:00,108.63,108.71,108.57,108.68,32086.0,107.7182,107.7975,107.6587,107.7677,32086.0
2025-02-05 13:45:00,108.66,108.78,108.63,108.76,5820.0,107.7479,107.8669,107.7182,107.8471,5820.0
2025-02-05 13:50:00,108.8,108.84,108.73,108.75,13408.0,107.8867,107.9264,107.8173,107.8371,13408.0
2025-02-05 13:55:00,108.76,108.76,108.56,108.66,11755.0,107.8471,107.8471,107.6487,107.7479,11755.0
2025-02-05 14:00:00,108.66,108.81,108.6,108.81,2070.0,107.7479,107.8966,107.6884,107.8966,2070.0
2025-02-05 14:05:00,108.76,109.07,108.76,109.04,11748.0,107.8471,108.1545,107.8471,108.1247,11748.0
2025-02-05 14:10:00,109.07,109.13,109.01,109.09,8541.0,108.1545,108.214,108.095,108.1743,8541.0
2025-02-05 14:15:00,109.07,109.12,109.04,109.04,11741.0,108.1545,108.204,108.1247,108.1247,11741.0
2025-02-05 14:20:00,109.01,109.12,108.98,109.12,22537.0,108.095,108.204,108.0652,108.204,22537.0
2025-02-05 14:25:00,109.11,109.14,109.06,109.08,2519.0,108.1941,108.2239,108.1445,108.1644,2519.0
2025-02-05 14:30:00,109.02,109.09,108.95,108.99,2274.0,108.1049,108.1743,108.0355,108.0751,2274.0
2025-02-05 14:35:00,108.99,109.08,108.94,109.07,10988.0,108.0751,108.1644,108.0256,108.1545,10988.0
2025-02-05 14:40:00,109.04,109.07,108.94,108.96,2400.0,108.1247,108.1545,108.0256,108.0454,2400.0
2025-02-05 14:45:00,108.94,108.95,108.87,108.92,2724.0,108.0256,108.0355,107.9561,108.0057,2724.0
2025-02-05 14:50:00,108.94,108.97,108.77,108.83,3085.0,108.0256,108.0553,107.857,107.9165,3085.0
2025-02-05 14:55:00,108.89,108.89,108.82,108.86,1452.0,107.976,107.976,107.9066,107.9462,1452.0
2025-02-05 15:00:00,108.88,109.08,108.88,109.03,31069.0,107.9661,108.1644,107.9661,108.1148,31069.0
2025-02-05 15:05:00,109.02,109.07,108.92,109.07,8050.0,108.1049,108.1545,108.0057,108.1545,8050.0
2025-02-05 15:10:00,109.09,109.2,109.07,109.19,8183.0,108.1743,108.2834,108.1545,108.2735,8183.0
2025-02-05 15:15:00,109.2,109.25,109.15,109.25,6651.0,108.2834,108.3329,108.2338,108.3329,6651.0
2025-02-05 15:20:00,109.27,109.5,109.26,109.5,17231.0,108.3528,108.5808,108.3429,108.5808,17231.0
2025-02-05 15:25:00,109.5,109.5,109.27,109.29,16757.0,108.5808,108.5808,108.3528,108.3726,16757.0
2025-02-05 15:30:00,109.31,109.38,109.29,109.35,7291.0,108.3924,108.4619,108.3726,108.4321,7291.0
2025-02-05 15:35:00,109.31,109.47,109.26,109.42,15982.0,108.3924,108.5511,108.3429,108.5015,15982.0
2025-02-05 15:40:00,109.42,109.42,109.2,109.21,8515.0,108.5015,108.5015,108.2834,108.2933,8515.0
2025-02-05 15:45:00,109.26,109.36,109.17,109.19,7592.0,108.3429,108.442,108.2536,108.2735,7592.0
2025-02-05 15:50:00,109.19,109.37,109.12,109.3,15573.0,108.2735,108.4519,108.204,108.3825,15573.0
2025-02-05 15:55:00,109.31,109.47,109.3,109.39,35555.0,108.3924,108.5511,108.3825,108.4718,35555.0
2025-02-06 09:30:00,109.85,110.09,109.7,109.95,77684.0,108.9279,109.1659,108.7792,109.0271,77684.0
2025-02-06 09:35:00,109.93,109.93,109.63,109.66,49865.0,109.0072,109.0072,108.7098,108.7395,49865.0
2025-02-06 09:40:00,109.74,109.81,109.61,109.72,42829.0,108.8188,108.8882,108.6899,108.799,42829.0
2025-02-06 09:45:00,109.79,109.85,109.61,109.68,28725.0,108.8684,108.9279,108.6899,108.7593,28725.0
2025-02-06 09:50:00,109.65,109.7,109.42,109.55,22483.0,108.7296,108.7792,108.5015,108.6304,22483.0
2025-02-06 09:55:00,109.53,109.58,109.31,109.47,18905.0,108.6106,108.6602,108.3924,108.5511,18905.0
2025-02-06 10:00:00,109.47,109.54,109.26,109.26,19941.0,108.5511,108.6205,108.3429,108.3429,19941.0
2025-02-06 10:05:00,109.25,109.38,109.18,109.32,14027.0,108.3329,108.4619,108.2635,108.4024,14027.0
2025-02-06 10:10:00,109.32,109.45,109.29,109.33,28907.0,108.4024,108.5313,108.3726,108.4123,28907.0
2025-02-06 10:15:00,109.32,109.44,109.1,109.1,20160.0,108.4024,108.5214,108.1842,108.1842,20160.0
2025-02-06 10:20:00,109.09,109.2,108.91,108.91,18924.0,108.1743,108.2834,107.9958,107.9958,18924.0
2025-02-06 10:25:00,108.9,108.95,108.79,108.88,14409.0,107.9859,108.0355,107.8768,107.9661,14409.0
2025-02-06 10:30:00,108.84,108.9,108.66,108.67,36397.0,107.9264,107.9859,107.7479,107.7578,36397.0
2025-02-06 10:35:00,108.67,108.98,108.46,108.51,68220.0,107.7578,108.0652,107.5496,107.5992,68220.0
2025-02-06 10:40:00,108.52,108.8,108.5,108.56,26220.0,107.6091,107.8867,107.5892,107.6487,26220.0
2025-02-06 10:45:00,108.53,108.63,108.4,108.48,11808.0,107.619,107.7182,107.4901,107.5694,11808.0
2025-02-06 10:50:00,108.48,108.68,108.47,108.66,12961.0,107.5694,107.7677,107.5595,107.7479,12961.0
2025-02-06 10:55:00,108.7,108.7,108.38,108.45,8018.0,107.7876,107.7876,107.4703,107.5397,8018.0
2025-02-06 11:00:00,108.45,108.6,108.38,108.57,5646.0,107.5397,107.6884,107.4703,107.6587,5646.0
2025-02-06 11:05:00,108.61,108.71,108.55,108.64,10805.0,107.6983,107.7975,107.6388,107.7281,10805.0
2025-02-06 11:10:00,108.69,108.83,108.68,108.81,22413.0,107.7776,107.9165,107.7677,107.8966,22413.0
2025-02-06 11:15:00,108.82,108.99,108.81,108.95,10042.0,107.9066,108.0751,107.8966,108.0355,10042.0
2025-02-06 11:20:00,108.95,108.99,108.82,108.83,2500.0,108.0355,108.0751,107.9066,107.9165,2500.0
2025-02-06 11:25:00,108.86,108.88,108.73,108.73,4933.0,107.9462,107.9661,107.8173,107.8173,4933.0
2025-02-06 11:30:00,108.71,108.75,108.61,108.61,5081.0,107.7975,107.8371,107.6983,107.6983,5081.0
2025-02-06 11:35:00,108.72,108.72,108.41,108.47,3450.0,107.8074,107.8074,107.5,107.5595,3450.0
2025-02-06 11:40:00,108.47,108.47,108.31,108.33,9192.0,107.5595,107.5595,107.4008,107.4207,9192.0
2025-02-06 11:45:00,108.31,108.37,108.22,108.36,6176.0,107.4008,107.4603,107.3116,107.4504,6176.0
2025-02-06 11:50:00,108.38,108.57,108.37,108.51,10120.0,107.4703,107.6587,107.4603,107.5992,10120.0
2025-02-06 11:55:00,108.5,108.54,108.34,108.37,4021.0,107.5892,107.6289,107.4306,107.4603,4021.0
2025-02-06 12:00:00,108.36,108.48,108.24,108.44,8762.0,107.4504,107.5694,107.3314,107.5297,8762.0
2025-02-06 12:05:00,108.4,108.4,108.26,108.26,2356.0,107.4901,107.4901,107.3513,107.3513,2356.0
2025-02-06 12:10:00,108.24,108.26,108.04,108.05,13142.0,107.3314,107.3513,107.1331,107.143,13142.0
2025-02-06 12:15:00,108.05,108.35,108.01,108.35,7768.0,107.143,107.4405,107.1034,107.4405,7768.0
2025-02-06 12:20:00,108.34,108.51,108.34,108.43,12382.0,107.4306,107.5992,107.4306,107.5198,12382.0
2025-02-06 12:25:00,108.45,108.49,108.37,108.45,5974.0,107.5397,107.5793,107.4603,107.5397,5974.0
2025-02-06 12:30:00,108.44,108.44,108.34,108.35,3013.0,107.5297,107.5297,107.4306,107.4405,3013.0
2025-02-06 12:35:00,108.37,108.52,108.37,108.45,14839.0,107.4603,107.6091,107.4603,107.5397,14839.0
2025-02-06 12:40:00,108.47,108.48,108.38,108.46,2681.0,107.5595,107.5694,107.4703,107.5496,2681.0
2025-02-06 12:45:00,108.51,108.51,108.45,108.49,3015.0,107.5992,107.5992,107.5397,107.5793,3015.0
2025-02-06 12:50:00,108.57,108.68,108.57,108.68,5152.0,107.6587,107.7677,107.6587,107.7677,5152.0
2025-02-06 12:55:00,108.68,108.74,108.63,108.65,9778.0,107.7677,107.8272,107.7182,107.738,9778.0
2025-02-06 13:00:00,108.65,108.67,108.64,108.64,3650.0,107.738,107.7578,107.7281,107.7281,3650.0
2025-02-06 13:05:00,108.69,108.7,108.29,108.29,11785.0,107.7776,107.7876,107.381,107.381,11785.0
2025-02-06 13:10:00,108.4,108.51,108.28,108.28,30057.0,107.4901,107.5992,107.3711,107.3711,30057.0
2025-02-06 13:15:00,108.42,108.53,108.36,108.53,38378.0,107.5099,107.619,107.4504,107.619,38378.0
2025-02-06 13:20:00,108.49,108.5,108.33,108.36,4533.0,107.5793,107.5892,107.4207,107.4504,4533.0
2025-02-06 13:25:00,108.33,108.35,108.2,108.2,5370.0,107.4207,107.4405,107.2918,107.2918,5370.0
2025-02-06 13:30:00,108.29,108.32,108.22,108.23,2521.0,107.381,107.4108,107.3116,107.3215,2521.0
2025-02-06 13:35:00,108.22,108.22,107.96,108.04,13353.0,107.3116,107.3116,107.0538,107.1331,13353.0
2025-02-06 13:40:00,107.99,108.31,107.97,108.14,12039.0,107.0835,107.4008,107.0637,107.2323,12039.0
2025-02-06 13:45:00,108.11,108.11,107.97,107.98,6832.0,107.2025,107.2025,107.0637,107.0736,6832.0
2025-02-06 13:50:00,108.07,108.13,107.97,107.97,13160.0,107.1629,107.2223,107.0637,107.0637,13160.0
2025-02-06 13:55:00,107.96,107.97,107.88,107.97,8825.0,107.0538,107.0637,106.9744,107.0637,8825.0
2025-02-06 14:00:00,107.9,108.2,107.9,108.09,9301.0,106.9943,107.2918,106.9943,107.1827,9301.0
2025-02-06 14:05:00,108.12,108.26,108.12,108.24,10483.0,107.2124,107.3513,107.2124,107.3314,10483.0
2025-02-06 14:10:00,108.25,108.34,108.23,108.23,7428.0,107.3413,107.4306,107.3215,107.3215,7428.0
2025-02-06 14:15:00,108.21,108.24,108.18,108.23,880.0,107.3017,107.3314,107.2719,107.3215,880.0
2025-02-06 14:20:00,108.16,108.16,108.05,108.05,11999.0,107.2521,107.2521,107.143,107.143,11999.0
2025-02-06 14:25:00,108.02,108.02,107.68,107.78,14534.0,107.1133,107.1133,106.7761,106.8753,14534.0
2025-02-06 14:30:00,107.72,107.72,106.96,107.19,46804.0,106.8158,106.8158,106.0622,106.2902,46804.0
2025-02-06 14:35:00,107.11,107.42,107.03,107.35,16468.0,106.2109,106.5183,106.1316,106.4489,16468.0
2025-02-06 14:40:00,107.39,107.39,107.22,107.33,1813.0,106.4886,106.4886,106.32,106.4291,1813.0
2025-02-06 14:45:00,107.3,107.7,107.29,107.7,10474.0,106.3993,106.796,106.3894,106.796,10474.0
2025-02-06 14:50:00,107.75,107.9,107.73,107.81,11821.0,106.8455,106.9943,106.8257,106.905,11821.0
2025-02-06 14:55:00,107.86,107.86,107.54,107.61,2992.0,106.9546,106.9546,106.6373,106.7067,2992.0
2025-02-06 15:00:00,107.63,107.68,107.6,107.68,3071.0,106.7265,106.7761,106.6968,106.7761,3071.0
2025-02-06 15:05:00,107.74,107.83,107.69,107.79,9728.0,106.8356,106.9249,106.786,106.8852,9728.0
2025-02-06 15:10:00,107.84,107.93,107.84,107.9,7587.0,106.9348,107.024,106.9348,106.9943,7587.0
2025-02-06 15:15:00,107.93,108.11,107.9,108.02,10781.0,107.024,107.2025,106.9943,107.1133,10781.0
2025-02-06 15:20:00,107.95,108.05,107.93,108.05,12389.0,107.0439,107.143,107.024,107.143,12389.0
2025-02-06 15:25:00,108.08,108.11,107.99,108.01,14113.0,107.1728,107.2025,107.0835,107.1034,14113.0
2025-02-06 15:30:00,108.11,108.13,107.97,107.97,5050.0,107.2025,107.2223,107.0637,107.0637,5050.0
2025-02-06 15:35:00,108.01,108.06,107.84,108.0,18585.0,107.1034,107.1529,106.9348,107.0934,18585.0
2025-02-06 15:40:00,108.01,108.09,107.98,108.02,22069.0,107.1034,107.1827,107.0736,107.1133,22069.0
2025-02-06 15:45:00,108.02,108.21,107.98,108.2,17878.0,107.1133,107.3017,107.0736,107.2918,17878.0
2025-02-06 15:50:00,108.17,108.52,108.17,108.47,64531.0,107.262,107.6091,107.262,107.5595,64531.0
2025-02-06 15:55:00,108.43,108.48,108.29,108.44,37712.0,107.5198,107.5694,107.381,107.5297,37712.0
2025-02-07 09:30:00,108.64,108.69,108.37,108.39,57382.0,107.7281,107.7776,107.4603,107.4802,57382.0
2025-02-07 09:35:00,108.31,108.44,107.96,108.39,44750.0,107.4008,107.5297,107.0538,107.4802,44750.0
2025-02-07 09:40:00,108.41,108.69,108.35,108.68,19389.0,107.5,107.7776,107.4405,107.7677,19389.0
2025-02-07 09:45:00,108.75,108.83,108.63,108.71,13355.0,107.8371,107.9165,107.7182,107.7975,13355.0
2025-02-07 09:50:00,108.71,108.87,108.7,108.82,23380.0,107.7975,107.9561,107.7876,107.9066,23380.0
2025-02-07 09:55:00,108.91,109.14,108.88,109.13,30124.0,107.9958,108.2239,107.9661,108.214,30124.0
2025-02-07 10:00:00,109.09,109.12,107.7,107.86,101776.0,108.1743,108.204,106.796,106.9546,101776.0
2025-02-07 10:05:00,107.84,108.14,107.58,108.12,27712.0,106.9348,107.2323,106.677,107.2124,27712.0
2025-02-07 10:10:00,108.14,108.14,107.46,107.59,21330.0,107.2323,107.2323,106.558,106.6869,21330.0
2025-02-07 10:15:00,107.59,107.79,107.28,107.7,22211.0,106.6869,106.8852,106.3795,106.796,22211.0
2025-02-07 10:20:00,107.7,107.87,107.39,107.8,8912.0,106.796,106.9645,106.4886,106.8951,8912.0
2025-02-07 10:25:00,107.76,107.89,107.58,107.58,10469.0,106.8555,106.9844,106.677,106.677,10469.0
2025-02-07 10:30:00,107.5,107.77,107.4,107.77,8965.0,106.5976,106.8654,106.4985,106.8654,8965.0
2025-02-07 10:35:00,107.8,108.01,107.71,107.71,13100.0,106.8951,107.1034,106.8059,106.8059,13100.0
2025-02-07 10:40:00,107.8,107.89,107.48,107.48,14796.0,106.8951,106.9844,106.5778,106.5778,14796.0
2025-02-07 10:45:00,107.5,107.57,107.27,107.44,13982.0,106.5976,106.667,106.3696,106.5381,13982.0
2025-02-07 10:50:00,107.5,107.79,105.83,105.89,112830.0,106.5976,106.8852,104.9417,105.0012,112830.0
2025-02-07 10:55:00,105.99,106.75,105.99,106.71,42341.0,105.1003,105.8539,105.1003,105.8143,42341.0
2025-02-07 11:00:00,106.49,106.49,105.95,106.29,12875.0,105.5961,105.5961,105.0606,105.3978,12875.0
2025-02-07 11:05:00,106.28,106.89,106.0,106.78,18154.0,105.3879,105.9928,105.1102,105.8837,18154.0
2025-02-07 11:10:00,106.8,106.97,106.5,106.64,22667.0,105.9035,106.0721,105.606,105.7449,22667.0
2025-02-07 11:15:00,106.62,107.54,106.61,107.15,58266.0,105.725,106.6373,105.7151,106.2506,58266.0
2025-02-07 11:20:00,107.44,107.5,106.76,106.76,21512.0,106.5381,106.5976,105.8638,105.8638,21512.0
2025-02-07 11:25:00,106.7,106.72,106.18,106.2,13525.0,105.8044,105.8242,105.2887,105.3085,13525.0
2025-02-07 11:30:00,106.27,106.73,106.26,106.67,10696.0,105.378,105.8341,105.368,105.7746,10696.0
2025-02-07 11:35:00,106.7,106.71,106.42,106.48,6498.0,105.8044,105.8143,105.5267,105.5862,6498.0
2025-02-07 11:40:00,106.7,106.72,106.24,106.49,15537.0,105.8044,105.8242,105.3482,105.5961,15537.0
2025-02-07 11:45:00,106.29,106.43,106.2,106.43,7569.0,105.3978,105.5366,105.3085,105.5366,7569.0
2025-02-07 11:50:00,106.32,106.46,106.2,106.24,8706.0,105.4275,105.5664,105.3085,105.3482,8706.0
2025-02-07 11:55:00,106.31,106.78,106.19,106.2,58073.0,105.4176,105.8837,105.2986,105.3085,58073.0
2025-02-07 12:00:00,106.0,106.25,105.96,106.1,16975.0,105.1102,105.3581,105.0706,105.2094,16975.0
2025-02-07 12:05:00,106.0,106.75,105.84,106.6,33220.0,105.1102,105.8539,104.9516,105.7052,33220.0
2025-02-07 12:10:00,106.5,106.65,106.25,106.62,6533.0,105.606,105.7548,105.3581,105.725,6533.0
2025-02-07 12:15:00,106.51,106.51,105.64,105.95,33954.0,105.6159,105.6159,104.7533,105.0606,33954.0
2025-02-07 12:20:00,106.1,106.52,105.8,106.0,42834.0,105.2094,105.6259,104.9119,105.1102,42834.0
2025-02-07 12:25:00,105.99,106.17,105.94,106.17,5700.0,105.1003,105.2788,105.0507,105.2788,5700.0
2025-02-07 12:30:00,106.04,106.27,106.0,106.0,8139.0,105.1499,105.378,105.1102,105.1102,8139.0
2025-02-07 12:35:00,106.11,106.25,106.06,106.17,5993.0,105.2193,105.3581,105.1697,105.2788,5993.0
2025-02-07 12:40:00,106.15,106.3,106.08,106.08,5790.0,105.259,105.4077,105.1896,105.1896,5790.0
2025-02-07 12:45:00,106.21,106.28,106.18,106.24,4350.0,105.3185,105.3879,105.2887,105.3482,4350.0
2025-02-07 12:50:00,106.31,106.31,106.04,106.21,9681.0,105.4176,105.4176,105.1499,105.3185,9681.0
2025-02-07 12:55:00,106.2,106.25,105.96,105.96,9632.0,105.3085,105.3581,105.0706,105.0706,9632.0
2025-02-07 13:00:00,106.0,106.25,105.98,106.22,7889.0,105.1102,105.3581,105.0904,105.3284,7889.0
2025-02-07 13:05:00,106.33,106.56,106.33,106.43,5645.0,105.4375,105.6655,105.4375,105.5366,5645.0
2025-02-07 13:10:00,106.48,106.6,106.45,106.56,11964.0,105.5862,105.7052,105.5565,105.6655,11964.0
2025-02-07 13:15:00,106.63,106.69,106.5,106.54,4678.0,105.7349,105.7944,105.606,105.6457,4678.0
2025-02-07 13:20:00,106.5,106.5,106.23,106.28,8578.0,105.606,105.606,105.3383,105.3879,8578.0
2025-02-07 13:25:00,106.32,106.4,106.25,106.28,8900.0,105.4275,105.5069,105.3581,105.3879,8900.0
2025-02-07 13:30:00,106.23,106.4,106.23,106.4,5510.0,105.3383,105.5069,105.3383,105.5069,5510.0
2025-02-07 13:35:00,106.48,106.51,106.42,106.45,6486.0,105.5862,105.6159,105.5267,105.5565,6486.0
2025-02-07 13:40:00,106.35,106.36,105.86,105.9,15522.0,105.4573,105.4672,104.9714,105.0111,15522.0
2025-02-07 13:45:00,105.94,105.94,105.73,105.89,12234.0,105.0507,105.0507,104.8425,105.0012,12234.0
2025-02-07 13:50:00,105.93,105.93,105.62,105.62,17932.0,105.0408,105.0408,104.7334,104.7334,17932.0
2025-02-07 13:55:00,105.65,105.66,105.34,105.36,36549.0,104.7632,104.7731,104.4558,104.4756,36549.0
2025-02-07 14:00:00,105.4,105.57,105.38,105.51,15138.0,104.5153,104.6838,104.4954,104.6243,15138.0
2025-02-07 14:05:00,105.61,105.61,105.39,105.5,3851.0,104.7235,104.7235,104.5053,104.6144,3851.0
2025-02-07 14:10:00,105.56,105.57,105.23,105.3,14695.0,104.6739,104.6838,104.3467,104.4161,14695.0
2025-02-07 14:15:00,105.31,105.49,105.29,105.38,5623.0,104.426,104.6045,104.4062,104.4954,5623.0
2025-02-07 14:20:00,105.41,105.41,105.19,105.33,23954.0,104.5252,104.5252,104.307,104.4459,23954.0
2025-02-07 14:25:00,105.42,105.43,105.24,105.24,5087.0,104.5351,104.545,104.3566,104.3566,5087.0
2025-02-07 14:30:00,105.24,105.44,105.17,105.44,27096.0,104.3566,104.5549,104.2872,104.5549,27096.0
2025-02-07 14:35:00,105.38,105.51,105.34,105.48,3802.0,104.4954,104.6243,104.4558,104.5946,3802.0
2025-02-07 14:40:00,105.54,105.58,105.39,105.58,12784.0,104.6541,104.6938,104.5053,104.6938,12784.0
2025-02-07 14:45:00,105.61,105.61,105.43,105.6,2843.0,104.7235,104.7235,104.545,104.7136,2843.0
2025-02-07 14:50:00,105.6,105.6,105.4,105.42,7662.0,104.7136,104.7136,104.5153,104.5351,7662.0
2025-02-07 14:55:00,105.38,105.41,105.26,105.27,4600.0,104.4954,104.5252,104.3764,104.3864,4600.0
2025-02-07 15:00:00,105.22,105.23,105.06,105.14,26185.0,104.3368,104.3467,104.1781,104.2574,26185.0
2025-02-07 15:05:00,105.15,105.29,105.12,105.23,7965.0,104.2674,104.4062,104.2376,104.3467,7965.0
2025-02-07 15:10:00,105.24,105.32,105.11,105.11,7569.0,104.3566,104.4359,104.2277,104.2277,7569.0
2025-02-07 15:15:00,105.11,105.19,104.99,105.18,58515.0,104.2277,104.307,104.1087,104.2971,58515.0
2025-02-07 15:20:00,105.18,105.26,105.09,105.2,6385.0,104.2971,104.3764,104.2079,104.3169,6385.0
2025-02-07 15:25:00,105.11,105.18,105.09,105.09,11668.0,104.2277,104.2971,104.2079,104.2079,11668.0
2025-02-07 15:30:00,105.17,105.41,105.16,105.41,5670.0,104.2872,104.5252,104.2773,104.5252,5670.0
2025-02-07 15:35:00,105.38,105.45,105.19,105.26,18318.0,104.4954,104.5648,104.307,104.3764,18318.0
2025-02-07 15:40:00,105.26,105.36,105.17,105.18,11143.0,104.3764,104.4756,104.2872,104.2971,11143.0
2025-02-07 15:45:00,105.28,105.34,105.22,105.27,4257.0,104.3963,104.4558,104.3368,104.3864,4257.0
2025-02-07 15:50:00,105.28,105.5,105.24,105.28,18994.0,104.3963,104.6144,104.3566,104.3963,18994.0
2025-02-07 15:55:00,105.29,105.29,105.06,105.25,56338.0,104.4062,104.4062,104.1781,104.3665,56338.0
2025-02-10 09:30:00,107.11,107.46,106.84,106.88,105549.0,106.2109,106.558,105.9432,105.9828,105549.0
2025-02-10 09:35:00,106.86,106.86,105.94,105.95,56827.0,105.963,105.963,105.0507,105.0606,56827.0
2025-02-10 09:40:00,105.96,105.96,105.57,105.65,42520.0,105.0706,105.0706,104.6838,104.7632,42520.0
2025-02-10 09:45:00,105.64,105.99,105.61,105.83,37201.0,104.7533,105.1003,104.7235,104.9417,37201.0
2025-02-10 09:50:00,105.96,106.06,105.84,105.99,29046.0,105.0706,105.1697,104.9516,105.1003,29046.0
2025-02-10 09:55:00,106.05,106.13,105.98,106.07,15353.0,105.1598,105.2391,105.0904,105.1796,15353.0
2025-02-10 10:00:00,106.02,106.36,106.02,106.35,14532.0,105.1301,105.4672,105.1301,105.4573,14532.0
2025-02-10 10:05:00,106.39,106.6,106.34,106.34,42422.0,105.497,105.7052,105.4474,105.4474,42422.0
2025-02-10 10:10:00,106.38,106.38,106.11,106.18,18067.0,105.487,105.487,105.2193,105.2887,18067.0
2025-02-10 10:15:00,106.1,106.24,106.04,106.05,7368.0,105.2094,105.3482,105.1499,105.1598,7368.0
2025-02-10 10:20:00,106.05,106.11,105.9,106.06,10402.0,105.1598,105.2193,105.0111,105.1697,10402.0
2025-02-10 10:25:00,106.06,106.24,106.06,106.21,19840.0,105.1697,105.3482,105.1697,105.3185,19840.0
2025-02-10 10:30:00,106.25,106.47,106.15,106.15,23257.0,105.3581,105.5763,105.259,105.259,23257.0
2025-02-10 10:35:00,106.16,106.19,105.78,105.88,20386.0,105.2689,105.2986,104.8921,104.9912,20386.0
2025-02-10 10:40:00,105.9,105.94,105.72,105.89,15502.0,105.0111,105.0507,104.8326,105.0012,15502.0
2025-02-10 10:45:00,105.93,106.15,105.92,106.12,18629.0,105.0408,105.259,105.0309,105.2292,18629.0
2025-02-10 10:50:00,106.13,106.25,106.09,106.21,9572.0,105.2391,105.3581,105.1995,105.3185,9572.0
2025-02-10 10:55:00,106.18,106.18,105.97,105.97,5205.0,105.2887,105.2887,105.0805,105.0805,5205.0
2025-02-10 11:00:00,106.1,106.1,105.93,105.95,4911.0,105.2094,105.2094,105.0408,105.0606,4911.0
2025-02-10 11:05:00,105.93,105.95,105.82,105.92,5884.0,105.0408,105.0606,104.9317,105.0309,5884.0
2025-02-10 11:10:00,105.98,106.01,105.65,105.75,8957.0,105.0904,105.1201,104.7632,104.8623,8957.0
2025-02-10 11:15:00,105.7,105.7,105.43,105.44,29005.0,104.8127,104.8127,104.545,104.5549,29005.0
2025-02-10 11:20:00,105.58,105.58,105.4,105.55,12237.0,104.6938,104.6938,104.5153,104.664,12237.0
2025-02-10 11:25:00,105.54,105.68,105.5,105.68,2987.0,104.6541,104.7929,104.6144,104.7929,2987.0
2025-02-10 11:30:00,105.67,105.71,105.29,105.36,6801.0,104.783,104.8227,104.4062,104.4756,6801.0
2025-02-10 11:35:00,105.38,105.56,105.37,105.56,12131.0,104.4954,104.6739,104.4855,104.6739,12131.0
2025-02-10 11:40:00,105.6,105.69,105.59,105.66,6436.0,104.7136,104.8028,104.7037,104.7731,6436.0
2025-02-10 11:45:00,105.67,105.73,105.52,105.61,4931.0,104.783,104.8425,104.6343,104.7235,4931.0
2025-02-10 11:50:00,105.69,105.9,105.68,105.85,2484.0,104.8028,105.0111,104.7929,104.9615,2484.0
2025-02-10 11:55:00,105.85,105.89,105.77,105.78,6466.0,104.9615,105.0012,104.8822,104.8921,6466.0
2025-02-10 12:00:00,105.74,105.86,105.63,105.64,1356.0,104.8524,104.9714,104.7433,104.7533,1356.0
2025-02-10 12:05:00,105.59,105.59,105.4,105.5,11296.0,104.7037,104.7037,104.5153,104.6144,11296.0
2025-02-10 12:10:00,105.33,105.34,105.18,105.22,6836.0,104.4459,104.4558,104.2971,104.3368,6836.0
2025-02-10 12:15:00,105.21,105.43,105.2,105.4,14648.0,104.3269,104.545,104.3169,104.5153,14648.0
2025-02-10 12:20:00,105.33,105.64,105.32,105.62,4508.0,104.4459,104.7533,104.4359,104.7334,4508.0
2025-02-10 12:25:00,105.61,105.63,105.54,105.57,11317.0,104.7235,104.7433,104.6541,104.6838,11317.0
2025-02-10 12:30:00,105.53,105.7,105.53,105.7,3600.0,104.6442,104.8127,104.6442,104.8127,3600.0
2025-02-10 12:35:00,105.67,105.77,105.63,105.75,6600.0,104.783,104.8822,104.7433,104.8623,6600.0
2025-02-10 12:40:00,105.75,105.84,105.73,105.79,5314.0,104.8623,104.9516,104.8425,104.902,5314.0
2025-02-10 12:45:00,105.76,105.79,105.63,105.69,5131.0,104.8722,104.902,104.7433,104.8028,5131.0
2025-02-10 12:50:00,105.7,105.89,105.68,105.89,900.0,104.8127,105.0012,104.7929,105.0012,900.0
2025-02-10 12:55:00,105.91,105.91,105.87,105.88,1333.0,105.021,105.021,104.9813,104.9912,1333.0
2025-02-10 13:00:00,105.95,106.14,105.93,106.14,14114.0,105.0606,105.2491,105.0408,105.2491,14114.0
2025-02-10 13:05:00,106.13,106.2,106.12,106.16,1850.0,105.2391,105.3085,105.2292,105.2689,1850.0
2025-02-10 13:10:00,106.15,106.3,106.15,106.28,3702.0,105.259,105.4077,105.259,105.3879,3702.0
2025-02-10 13:15:00,106.3,106.35,106.15,106.17,15522.0,105.4077,105.4573,105.259,105.2788,15522.0
2025-02-10 13:20:00,106.28,106.28,106.15,106.15,3558.0,105.3879,105.3879,105.259,105.259,3558.0
2025-02-10 13:25:00,106.21,106.21,106.04,106.04,3489.0,105.3185,105.3185,105.1499,105.1499,3489.0
2025-02-10 13:30:00,106.05,106.05,105.93,105.96,6165.0,105.1598,105.1598,105.0408,105.0706,6165.0
2025-02-10 13:35:00,105.91,106.11,105.91,106.11,1942.0,105.021,105.2193,105.021,105.2193,1942.0
2025-02-10 13:40:00,106.11,106.16,106.11,106.16,2251.0,105.2193,105.2689,105.2193,105.2689,2251.0
2025-02-10 13:45:00,106.19,106.25,106.17,106.25,3352.0,105.2986,105.3581,105.2788,105.3581,3352.0
2025-02-10 13:50:00,106.28,106.39,106.26,106.32,3692.0,105.3879,105.497,105.368,105.4275,3692.0
2025-02-10 13:55:00,106.36,106.41,106.27,106.27,1125.0,105.4672,105.5168,105.378,105.378,1125.0
2025-02-10 14:00:00,106.21,106.3,106.09,106.3,9732.0,105.3185,105.4077,105.1995,105.4077,9732.0
2025-02-10 14:05:00,106.3,106.37,106.26,106.37,7132.0,105.4077,105.4771,105.368,105.4771,7132.0
2025-02-10 14:10:00,106.33,106.5,106.33,106.48,13762.0,105.4375,105.606,105.4375,105.5862,13762.0
2025-02-10 14:15:00,106.47,106.48,106.31,106.35,1113.0,105.5763,105.5862,105.4176,105.4573,1113.0
2025-02-10 14:20:00,106.41,106.57,106.41,106.47,10914.0,105.5168,105.6754,105.5168,105.5763,10914.0
2025-02-10 14:25:00,106.47,106.48,106.35,106.41,3545.0,105.5763,105.5862,105.4573,105.5168,3545.0
2025-02-10 14:30:00,106.42,106.49,106.35,106.36,3500.0,105.5267,105.5961,105.4573,105.4672,3500.0
2025-02-10 14:35:00,106.35,106.39,106.3,106.3,1300.0,105.4573,105.497,105.4077,105.4077,1300.0
2025-02-10 14:40:00,106.35,106.36,106.29,106.32,764.0,105.4573,105.4672,105.3978,105.4275,764.0
2025-02-10 14:45:00,106.3,106.31,106.24,106.25,4000.0,105.4077,105.4176,105.3482,105.3581,4000.0
2025-02-10 14:50:00,106.2,106.3,106.19,106.3,3100.0,105.3085,105.4077,105.2986,105.4077,3100.0
2025-02-10 14:55:00,106.32,106.33,106.3,106.3,1410.0,105.4275,105.4375,105.4077,105.4077,1410.0
2025-02-10 15:00:00,106.12,106.26,106.12,106.16,30306.0,105.2292,105.368,105.2292,105.2689,30306.0
2025-02-10 15:05:00,106.22,106.23,106.2,106.23,3200.0,105.3284,105.3383,105.3085,105.3383,3200.0
2025-02-10 15:10:00,106.19,106.26,106.19,106.26,740.0,105.2986,105.368,105.2986,105.368,740.0
2025-02-10 15:15:00,106.22,106.29,106.22,106.26,5085.0,105.3284,105.3978,105.3284,105.368,5085.0
2025-02-10 15:20:00,106.18,106.24,106.13,106.18,5939.0,105.2887,105.3482,105.2391,105.2887,5939.0
2025-02-10 15:25:00,106.19,106.19,106.13,106.15,5100.0,105.2986,105.2986,105.2391,105.259,5100.0
2025-02-10 15:30:00,106.16,106.27,106.09,106.21,34200.0,105.2689,105.378,105.1995,105.3185,34200.0
2025-02-10 15:35:00,106.18,106.23,106.08,106.23,5970.0,105.2887,105.3383,105.1896,105.3383,5970.0
2025-02-10 15:40:00,106.28,106.42,106.27,106.42,8617.0,105.3879,105.5267,105.378,105.5267,8617.0
2025-02-10 15:45:00,106.44,106.48,106.28,106.36,12257.0,105.5465,105.5862,105.3879,105.4672,12257.0
2025-02-10 15:50:00,106.34,106.54,106.04,106.14,33526.0,105.4474,105.6457,105.1499,105.2491,33526.0
2025-02-10 15:55:00,106.1,106.42,106.1,106.36,18915.0,105.2094,105.5267,105.2094,105.4672,18915.0
2025-02-11 09:30:00,105.33,105.7,105.28,105.68,76043.0,104.4459,104.8127,104.3963,104.7929,76043.0
2025-02-11 09:35:00,105.63,105.83,105.52,105.77,64378.0,104.7433,104.9417,104.6343,104.8822,64378.0
2025-02-11 09:40:00,105.73,105.77,105.62,105.73,24888.0,104.8425,104.8822,104.7334,104.8425,24888.0
2025-02-11 09:45:00,105.72,105.76,105.56,105.67,15497.0,104.8326,104.8722,104.6739,104.783,15497.0
2025-02-11 09:50:00,105.71,105.78,105.63,105.68,10050.0,104.8227,104.8921,104.7433,104.7929,10050.0
2025-02-11 09:55:00,105.73,105.73,105.55,105.66,7255.0,104.8425,104.8425,104.664,104.7731,7255.0
2025-02-11 10:00:00,105.66,105.95,105.49,105.49,41740.0,104.7731,105.0606,104.6045,104.6045,41740.0
2025-02-11 10:05:00,105.47,105.49,105.23,105.49,20018.0,104.5847,104.6045,104.3467,104.6045,20018.0
2025-02-11 10:10:00,105.57,105.57,105.44,105.45,11264.0,104.6838,104.6838,104.5549,104.5648,11264.0
2025-02-11 10:15:00,105.48,105.6,105.41,105.52,20106.0,104.5946,104.7136,104.5252,104.6343,20106.0
2025-02-11 10:20:00,105.59,105.82,105.59,105.67,7530.0,104.7037,104.9317,104.7037,104.783,7530.0
2025-02-11 10:25:00,105.68,105.92,105.67,105.91,12389.0,104.7929,105.0309,104.783,105.021,12389.0
2025-02-11 10:30:00,105.91,105.96,105.79,105.79,4800.0,105.021,105.0706,104.902,104.902,4800.0
2025-02-11 10:35:00,105.89,106.2,105.89,106.2,12023.0,105.0012,105.3085,105.0012,105.3085,12023.0
2025-02-11 10:40:00,106.24,106.33,106.22,106.22,6657.0,105.3482,105.4375,105.3284,105.3284,6657.0
2025-02-11 10:45:00,106.27,106.48,106.25,106.48,16825.0,105.378,105.5862,105.3581,105.5862,16825.0
2025-02-11 10:50:00,106.51,106.63,106.41,106.6,12045.0,105.6159,105.7349,105.5168,105.7052,12045.0
2025-02-11 10:55:00,106.6,106.61,106.49,106.59,14550.0,105.7052,105.7151,105.5961,105.6953,14550.0
2025-02-11 11:00:00,106.61,106.66,106.51,106.59,28219.0,105.7151,105.7647,105.6159,105.6953,28219.0
2025-02-11 11:05:00,106.56,106.68,106.48,106.66,14409.0,105.6655,105.7845,105.5862,105.7647,14409.0
2025-02-11 11:10:00,106.62,106.67,106.54,106.66,4484.0,105.725,105.7746,105.6457,105.7647,4484.0
2025-02-11 11:15:00,106.7,106.78,106.68,106.69,9436.0,105.8044,105.8837,105.7845,105.7944,9436.0
2025-02-11 11:20:00,106.71,106.71,106.59,106.68,7159.0,105.8143,105.8143,105.6953,105.7845,7159.0
2025-02-11 11:25:00,106.73,106.84,106.52,106.52,9104.0,105.8341,105.9432,105.6259,105.6259,9104.0
2025-02-11 11:30:00,106.61,106.61,106.52,106.55,7592.0,105.7151,105.7151,105.6259,105.6556,7592.0
2025-02-11 11:35:00,106.57,106.96,106.47,106.68,91802.0,105.6754,106.0622,105.5763,105.7845,91802.0
2025-02-11 11:40:00,106.69,106.76,106.68,106.7,4425.0,105.7944,105.8638,105.7845,105.8044,4425.0
2025-02-11 11:45:00,106.72,106.76,106.69,106.73,10155.0,105.8242,105.8638,105.7944,105.8341,10155.0
2025-02-11 11:50:00,106.68,106.68,106.55,106.56,4362.0,105.7845,105.7845,105.6556,105.6655,4362.0
2025-02-11 11:55:00,106.51,106.67,106.5,106.65,3618.0,105.6159,105.7746,105.606,105.7548,3618.0
2025-02-11 12:00:00,106.62,106.65,106.56,106.61,4765.0,105.725,105.7548,105.6655,105.7151,4765.0
2025-02-11 12:05:00,106.59,106.63,106.42,106.5,3900.0,105.6953,105.7349,105.5267,105.606,3900.0
2025-02-11 12:10:00,106.46,106.46,106.35,106.4,3093.0,105.5664,105.5664,105.4573,105.5069,3093.0
2025-02-11 12:15:00,106.4,106.61,106.37,106.6,4477.0,105.5069,105.7151,105.4771,105.7052,4477.0
2025-02-11 12:20:00,106.61,106.69,106.6,106.65,1943.0,105.7151,105.7944,105.7052,105.7548,1943.0
2025-02-11 12:25:00,106.68,106.69,106.61,106.66,895.0,105.7845,105.7944,105.7151,105.7647,895.0
2025-02-11 12:30:00,106.69,106.75,106.6,106.61,14781.0,105.7944,105.8539,105.7052,105.7151,14781.0
2025-02-11 12:35:00,106.58,106.62,106.53,106.61,3912.0,105.6854,105.725,105.6358,105.7151,3912.0
2025-02-11 12:40:00,106.63,106.63,106.52,106.6,525.0,105.7349,105.7349,105.6259,105.7052,525.0
2025-02-11 12:45:00,106.56,106.57,106.46,106.48,4955.0,105.6655,105.6754,105.5664,105.5862,4955.0
2025-02-11 12:50:00,106.46,106.46,106.35,106.45,3022.0,105.5664,105.5664,105.4573,105.5565,3022.0
2025-02-11 12:55:00,106.41,106.48,106.4,106.4,1716.0,105.5168,105.5862,105.5069,105.5069,1716.0
2025-02-11 13:00:00,106.41,106.42,106.22,106.28,1400.0,105.5168,105.5267,105.3284,105.3879,1400.0
2025-02-11 13:05:00,106.31,106.34,106.31,106.34,510.0,105.4176,105.4474,105.4176,105.4474,510.0
2025-02-11 13:10:00,106.46,106.54,106.36,106.5,3697.0,105.5664,105.6457,105.4672,105.606,3697.0
2025-02-11 13:15:00,106.47,106.59,106.46,106.54,1300.0,105.5763,105.6953,105.5664,105.6457,1300.0
2025-02-11 13:20:00,106.57,106.6,106.49,106.49,1022.0,105.6754,105.7052,105.5961,105.5961,1022.0
2025-02-11 13:25:00,106.53,106.58,106.47,106.48,1350.0,105.6358,105.6854,105.5763,105.5862,1350.0
2025-02-11 13:30:00,106.53,106.7,106.53,106.66,3513.0,105.6358,105.8044,105.6358,105.7647,3513.0
2025-02-11 13:35:00,106.65,106.9,106.58,106.82,25038.0,105.7548,106.0027,105.6854,105.9233,25038.0
2025-02-11 13:40:00,106.82,106.96,106.82,106.88,16456.0,105.9233,106.0622,105.9233,105.9828,16456.0
2025-02-11 13:45:00,106.95,106.96,106.88,106.95,6145.0,106.0523,106.0622,105.9828,106.0523,6145.0
2025-02-11 13:50:00,106.86,106.86,106.57,106.58,11895.0,105.963,105.963,105.6754,105.6854,11895.0
2025-02-11 13:55:00,106.55,106.56,106.5,106.53,10820.0,105.6556,105.6655,105.606,105.6358,10820.0
2025-02-11 14:00:00,106.52,106.62,106.51,106.61,4822.0,105.6259,105.725,105.6159,105.7151,4822.0
2025-02-11 14:05:00,106.67,106.69,106.54,106.61,6622.0,105.7746,105.7944,105.6457,105.7151,6622.0
2025-02-11 14:10:00,106.68,106.68,106.6,106.63,3211.0,105.7845,105.7845,105.7052,105.7349,3211.0
2025-02-11 14:15:00,106.66,106.66,106.62,106.63,1100.0,105.7647,105.7647,105.725,105.7349,1100.0
2025-02-11 14:20:00,106.63,106.73,106.63,106.73,700.0,105.7349,105.8341,105.7349,105.8341,700.0
2025-02-11 14:25:00,106.75,106.78,106.74,106.75,6388.0,105.8539,105.8837,105.844,105.8539,6388.0
2025-02-11 14:30:00,106.79,106.86,106.79,106.86,2397.0,105.8936,105.963,105.8936,105.963,2397.0
2025-02-11 14:35:00,106.86,107.14,106.85,107.11,26427.0,105.963,106.2407,105.9531,106.2109,26427.0
2025-02-11 14:40:00,107.15,107.56,107.14,107.47,26546.0,106.2506,106.6571,106.2407,106.5679,26546.0
2025-02-11 14:45:00,107.47,107.47,107.31,107.33,6900.0,106.5679,106.5679,106.4092,106.4291,6900.0
2025-02-11 14:50:00,107.33,107.36,107.27,107.3,10316.0,106.4291,106.4588,106.3696,106.3993,10316.0
2025-02-11 14:55:00,107.35,107.39,107.33,107.33,5072.0,106.4489,106.4886,106.4291,106.4291,5072.0
2025-02-11 15:00:00,107.31,107.37,107.3,107.32,1700.0,106.4092,106.4687,106.3993,106.4191,1700.0
2025-02-11 15:05:00,107.26,107.32,107.22,107.32,1112.0,106.3597,106.4191,106.32,106.4191,1112.0
2025-02-11 15:10:00,107.34,107.4,107.34,107.39,2360.0,106.439,106.4985,106.439,106.4886,2360.0
2025-02-11 15:15:00,107.39,107.39,107.24,107.31,1768.0,106.4886,106.4886,106.3398,106.4092,1768.0
2025-02-11 15:20:00,107.31,107.35,107.26,107.31,3738.0,106.4092,106.4489,106.3597,106.4092,3738.0
2025-02-11 15:25:00,107.23,107.41,107.21,107.38,4100.0,106.3299,106.5084,106.3101,106.4786,4100.0
2025-02-11 15:30:00,107.39,107.61,107.38,107.56,3776.0,106.4886,106.7067,106.4786,106.6571,3776.0
2025-02-11 15:35:00,107.51,107.51,107.3,107.31,7319.0,106.6076,106.6076,106.3993,106.4092,7319.0
2025-02-11 15:40:00,107.29,107.41,107.25,107.26,7053.0,106.3894,106.5084,106.3497,106.3597,7053.0
2025-02-11 15:45:00,107.3,107.3,107.16,107.16,12142.0,106.3993,106.3993,106.2605,106.2605,12142.0
2025-02-11 15:50:00,107.19,107.29,107.06,107.14,19359.0,106.2902,106.3894,106.1613,106.2407,19359.0
2025-02-11 15:55:00,107.15,107.4,107.09,107.29,37366.0,106.2506,106.4985,106.1911,106.3894,37366.0
2025-02-12 09:30:00,104.58,104.83,103.87,104.25,49153.0,103.7021,103.95,102.9981,103.3749,49153.0
2025-02-12 09:35:00,104.23,104.23,103.93,104.05,50712.0,103.3551,103.3551,103.0576,103.1766,50712.0
2025-02-12 09:40:00,104.0,104.01,103.63,103.97,65763.0,103.127,103.1369,102.7601,103.0973,65763.0
2025-02-12 09:45:00,103.91,104.56,103.87,104.54,40310.0,103.0378,103.6823,102.9981,103.6625,40310.0
2025-02-12 09:50:00,104.52,104.77,104.34,104.63,23653.0,103.6427,103.8906,103.4642,103.7517,23653.0
2025-02-12 09:55:00,104.7,104.73,104.57,104.73,26079.0,103.8211,103.8509,103.6922,103.8509,26079.0
2025-02-12 10:00:00,104.56,104.56,104.02,104.05,17126.0,103.6823,103.6823,103.1468,103.1766,17126.0
2025-02-12 10:05:00,104.06,104.44,103.92,104.36,11771.0,103.1865,103.5633,103.0477,103.484,11771.0
2025-02-12 10:10:00,104.35,104.35,104.0,104.21,9570.0,103.4741,103.4741,103.127,103.3353,9570.0
2025-02-12 10:15:00,104.14,104.69,104.13,104.67,10745.0,103.2658,103.8112,103.2559,103.7914,10745.0
2025-02-12 10:20:00,104.75,104.92,104.41,104.71,15436.0,103.8707,104.0393,103.5336,103.8311,15436.0
2025-02-12 10:25:00,104.77,104.86,104.48,104.66,5768.0,103.8906,103.9798,103.603,103.7815,5768.0
2025-02-12 10:30:00,104.75,104.86,104.68,104.86,10400.0,103.8707,103.9798,103.8013,103.9798,10400.0
2025-02-12 10:35:00,104.84,105.64,104.84,105.39,63178.0,103.96,104.7533,103.96,104.5053,63178.0
2025-02-12 10:40:00,105.39,105.42,105.15,105.39,6175.0,104.5053,104.5351,104.2674,104.5053,6175.0
2025-02-12 10:45:00,105.42,105.42,105.11,105.15,9170.0,104.5351,104.5351,104.2277,104.2674,9170.0
2025-02-12 10:50:00,105.32,105.32,105.15,105.25,2625.0,104.4359,104.4359,104.2674,104.3665,2625.0
2025-02-12 10:55:00,105.33,105.33,105.24,105.27,7956.0,104.4459,104.4459,104.3566,104.3864,7956.0
2025-02-12 11:00:00,105.32,105.36,105.08,105.09,12082.0,104.4359,104.4756,104.198,104.2079,12082.0
2025-02-12 11:05:00,105.07,105.07,104.75,104.83,27930.0,104.188,104.188,103.8707,103.95,27930.0
2025-02-12 11:10:00,104.73,104.86,104.37,104.41,13468.0,103.8509,103.9798,103.4939,103.5336,13468.0
2025-02-12 11:15:00,104.45,104.45,104.24,104.33,15536.0,103.5732,103.5732,103.365,103.4542,15536.0
2025-02-12 11:20:00,104.33,104.35,104.0,104.09,14905.0,103.4542,103.4741,103.127,103.2163,14905.0
2025-02-12 11:25:00,104.08,104.16,103.93,104.14,15452.0,103.2063,103.2857,103.0576,103.2658,15452.0
2025-02-12 11:30:00,104.11,104.32,104.11,104.26,6155.0,103.2361,103.4443,103.2361,103.3848,6155.0
2025-02-12 11:35:00,104.26,104.49,104.19,104.48,4610.0,103.3848,103.6129,103.3154,103.603,4610.0
2025-02-12 11:40:00,104.51,104.84,104.51,104.77,9562.0,103.6327,103.96,103.6327,103.8906,9562.0
2025-02-12 11:45:00,104.85,104.89,104.72,104.78,5636.0,103.9699,104.0095,103.841,103.9005,5636.0
2025-02-12 11:50:00,104.87,105.31,104.87,105.27,15805.0,103.9897,104.426,103.9897,104.3864,15805.0
2025-02-12 11:55:00,105.35,105.78,105.29,105.72,34290.0,104.4657,104.8921,104.4062,104.8326,34290.0
2025-02-12 12:00:00,105.7,105.92,105.61,105.76,44630.0,104.8127,105.0309,104.7235,104.8722,44630.0
2025-02-12 12:05:00,105.68,105.8,105.57,105.61,6689.0,104.7929,104.9119,104.6838,104.7235,6689.0
2025-02-12 12:10:00,105.63,106.1,105.56,105.99,17053.0,104.7433,105.2094,104.6739,105.1003,17053.0
2025-02-12 12:15:00,106.0,106.06,105.91,105.99,6861.0,105.1102,105.1697,105.021,105.1003,6861.0
2025-02-12 12:20:00,105.99,106.17,105.97,105.97,19639.0,105.1003,105.2788,105.0805,105.0805,19639.0
2025-02-12 12:25:00,105.99,106.06,105.97,106.04,4322.0,105.1003,105.1697,105.0805,105.1499,4322.0
2025-02-12 12:30:00,106.02,106.07,105.85,105.91,4438.0,105.1301,105.1796,104.9615,105.021,4438.0
2025-02-12 12:35:00,105.94,105.95,105.85,105.85,2873.0,105.0507,105.0606,104.9615,104.9615,2873.0
2025-02-12 12:40:00,105.79,105.79,105.64,105.68,7821.0,104.902,104.902,104.7533,104.7929,7821.0
2025-02-12 12:45:00,105.7,106.17,105.69,106.16,4344.0,104.8127,105.2788,104.8028,105.2689,4344.0
2025-02-12 12:50:00,106.1,106.21,106.06,106.16,5688.0,105.2094,105.3185,105.1697,105.2689,5688.0
2025-02-12 12:55:00,106.13,106.28,106.12,106.24,5102.0,105.2391,105.3879,105.2292,105.3482,5102.0
2025-02-12 13:00:00,106.27,106.32,106.08,106.09,1899.0,105.378,105.4275,105.1896,105.1995,1899.0
2025-02-12 13:05:00,106.1,106.17,105.98,106.0,11669.0,105.2094,105.2788,105.0904,105.1102,11669.0
2025-02-12 13:10:00,106.03,106.13,105.94,106.13,5035.0,105.14,105.2391,105.0507,105.2391,5035.0
2025-02-12 13:15:00,106.12,106.12,105.91,105.91,2802.0,105.2292,105.2292,105.021,105.021,2802.0
2025-02-12 13:20:00,105.95,105.95,105.77,105.8,3950.0,105.0606,105.0606,104.8822,104.9119,3950.0
2025-02-12 13:25:00,105.84,105.89,105.59,105.75,19508.0,104.9516,105.0012,104.7037,104.8623,19508.0
2025-02-12 13:30:00,105.69,105.85,105.69,105.85,9826.0,104.8028,104.9615,104.8028,104.9615,9826.0
2025-02-12 13:35:00,105.77,105.97,105.76,105.97,750.0,104.8822,105.0805,104.8722,105.0805,750.0
2025-02-12 13:40:00,105.94,105.94,105.6,105.62,1749.0,105.0507,105.0507,104.7136,104.7334,1749.0
2025-02-12 13:45:00,105.55,105.57,105.55,105.56,480.0,104.664,104.6838,104.664,104.6739,480.0
2025-02-12 13:50:00,105.61,105.78,105.61,105.72,1128.0,104.7235,104.8921,104.7235,104.8326,1128.0
2025-02-12 13:55:00,105.74,105.74,105.72,105.73,300.0,104.8524,104.8524,104.8326,104.8425,300.0
2025-02-12 14:00:00,105.61,105.66,105.5,105.5,1511.0,104.7235,104.7731,104.6144,104.6144,1511.0
2025-02-12 14:05:00,105.48,105.59,105.45,105.59,2374.0,104.5946,104.7037,104.5648,104.7037,2374.0
2025-02-12 14:10:00,105.53,105.53,105.44,105.47,3957.0,104.6442,104.6442,104.5549,104.5847,3957.0
2025-02-12 14:15:00,105.39,105.42,105.39,105.41,1467.0,104.5053,104.5351,104.5053,104.5252,1467.0
2025-02-12 14:20:00,105.4,105.56,105.4,105.56,8054.0,104.5153,104.6739,104.5153,104.6739,8054.0
2025-02-12 14:25:00,105.54,105.6,105.5,105.6,965.0,104.6541,104.7136,104.6144,104.7136,965.0
2025-02-12 14:30:00,105.57,105.72,105.54,105.69,5888.0,104.6838,104.8326,104.6541,104.8028,5888.0
2025-02-12 14:35:00,105.67,105.82,105.67,105.75,5109.0,104.783,104.9317,104.783,104.8623,5109.0
2025-02-12 14:40:00,105.77,105.77,105.66,105.69,3906.0,104.8822,104.8822,104.7731,104.8028,3906.0
2025-02-12 14:45:00,105.67,105.99,105.67,105.99,6653.0,104.783,105.1003,104.783,105.1003,6653.0
2025-02-12 14:50:00,105.88,105.91,105.84,105.91,550.0,104.9912,105.021,104.9516,105.021,550.0
2025-02-12 14:55:00,105.9,105.94,105.75,105.75,7445.0,105.0111,105.0507,104.8623,104.8623,7445.0
2025-02-12 15:00:00,105.78,105.81,105.7,105.75,1700.0,104.8921,104.9218,104.8127,104.8623,1700.0
2025-02-12 15:05:00,105.8,105.8,105.73,105.73,2000.0,104.9119,104.9119,104.8425,104.8425,2000.0
2025-02-12 15:10:00,105.69,105.73,105.58,105.59,4550.0,104.8028,104.8425,104.6938,104.7037,4550.0
2025-02-12 15:15:00,105.57,105.57,105.4,105.4,2050.0,104.6838,104.6838,104.5153,104.5153,2050.0
2025-02-12 15:20:00,105.47,105.5,105.4,105.49,2400.0,104.5847,104.6144,104.5153,104.6045,2400.0
2025-02-12 15:25:00,105.38,105.49,105.23,105.25,11030.0,104.4954,104.6045,104.3467,104.3665,11030.0
2025-02-12 15:30:00,105.27,105.4,105.26,105.38,7842.0,104.3864,104.5153,104.3764,104.4954,7842.0
2025-02-12 15:35:00,105.4,105.45,105.29,105.33,10082.0,104.5153,104.5648,104.4062,104.4459,10082.0
2025-02-12 15:40:00,105.39,105.43,105.14,105.14,4225.0,104.5053,104.545,104.2574,104.2574,4225.0
2025-02-12 15:45:00,105.15,105.23,105.09,105.21,13122.0,104.2674,104.3467,104.2079,104.3269,13122.0
2025-02-12 15:50:00,105.31,105.49,105.12,105.26,82996.0,104.426,104.6045,104.2376,104.3764,82996.0
2025-02-12 15:55:00,105.32,105.59,105.32,105.51,37937.0,104.4359,104.7037,104.4359,104.6243,37937.0
2025-02-13 09:30:00,106.56,106.61,105.64,105.64,60712.0,105.6655,105.7151,104.7533,104.7533,60712.0
2025-02-13 09:35:00,105.54,105.9,105.5,105.89,63277.0,104.6541,105.0111,104.6144,105.0012,63277.0
2025-02-13 09:40:00,105.88,106.1,105.8,106.06,51044.0,104.9912,105.2094,104.9119,105.1697,51044.0
2025-02-13 09:45:00,106.07,106.12,105.78,105.82,18482.0,105.1796,105.2292,104.8921,104.9317,18482.0
2025-02-13 09:50:00,105.72,105.83,105.64,105.76,9212.0,104.8326,104.9417,104.7533,104.8722,9212.0
2025-02-13 09:55:00,105.9,105.94,105.81,105.89,7912.0,105.0111,105.0507,104.9218,105.0012,7912.0
2025-02-13 10:00:00,105.9,106.21,105.87,105.93,20458.0,105.0111,105.3185,104.9813,105.0408,20458.0
2025-02-13 10:05:00,105.95,106.07,105.7,105.98,27093.0,105.0606,105.1796,104.8127,105.0904,27093.0
2025-02-13 10:10:00,106.14,106.25,105.94,105.94,18775.0,105.2491,105.3581,105.0507,105.0507,18775.0
2025-02-13 10:15:00,106.03,106.26,105.97,106.26,8585.0,105.14,105.368,105.0805,105.368,8585.0
2025-02-13 10:20:00,106.27,106.37,106.18,106.34,9829.0,105.378,105.4771,105.2887,105.4474,9829.0
2025-02-13 10:25:00,106.25,106.26,105.99,106.22,9999.0,105.3581,105.368,105.1003,105.3284,9999.0
2025-02-13 10:30:00,106.22,106.36,106.13,106.36,7756.0,105.3284,105.4672,105.2391,105.4672,7756.0
2025-02-13 10:35:00,106.23,106.38,106.21,106.3,28614.0,105.3383,105.487,105.3185,105.4077,28614.0
2025-02-13 10:40:00,106.3,106.49,106.3,106.32,33583.0,105.4077,105.5961,105.4077,105.4275,33583.0
2025-02-13 10:45:00,106.36,106.39,106.25,106.26,4567.0,105.4672,105.497,105.3581,105.368,4567.0
2025-02-13 10:50:00,106.31,106.31,106.14,106.14,1000.0,105.4176,105.4176,105.2491,105.2491,1000.0
2025-02-13 10:55:00,106.2,106.2,106.03,106.12,30343.0,105.3085,105.3085,105.14,105.2292,30343.0
2025-02-13 11:00:00,106.24,106.31,106.19,106.29,4341.0,105.3482,105.4176,105.2986,105.3978,4341.0
2025-02-13 11:05:00,106.38,106.62,106.38,106.56,8671.0,105.487,105.725,105.487,105.6655,8671.0
2025-02-13 11:10:00,106.59,106.74,106.57,106.68,10336.0,105.6953,105.844,105.6754,105.7845,10336.0
2025-02-13 11:15:00,106.74,106.75,106.47,106.63,25458.0,105.844,105.8539,105.5763,105.7349,25458.0
2025-02-13 11:20:00,106.68,106.73,106.64,106.72,18596.0,105.7845,105.8341,105.7449,105.8242,18596.0
2025-02-13 11:25:00,106.71,106.72,106.35,106.36,8586.0,105.8143,105.8242,105.4573,105.4672,8586.0
2025-02-13 11:30:00,106.26,106.51,106.25,106.47,3980.0,105.368,105.6159,105.3581,105.5763,3980.0
2025-02-13 11:35:00,106.47,106.5,106.35,106.4,840.0,105.5763,105.606,105.4573,105.5069,840.0
2025-02-13 11:40:00,106.51,106.55,106.44,106.44,1200.0,105.6159,105.6556,105.5465,105.5465,1200.0
2025-02-13 11:45:00,106.42,106.42,106.41,106.42,150.0,105.5267,105.5267,105.5168,105.5267,150.0
2025-02-13 11:50:00,106.48,106.52,106.32,106.33,950.0,105.5862,105.6259,105.4275,105.4375,950.0
2025-02-13 11:55:00,106.24,106.29,106.14,106.19,5192.0,105.3482,105.3978,105.2491,105.2986,5192.0
2025-02-13 12:00:00,106.19,106.41,106.05,106.41,6991.0,105.2986,105.5168,105.1598,105.5168,6991.0
2025-02-13 12:05:00,106.39,106.47,106.38,106.4,6386.0,105.497,105.5763,105.487,105.5069,6386.0
2025-02-13 12:10:00,106.38,106.38,106.19,106.22,3529.0,105.487,105.487,105.2986,105.3284,3529.0
2025-02-13 12:15:00,106.25,106.37,106.25,106.34,5994.0,105.3581,105.4771,105.3581,105.4474,5994.0
2025-02-13 12:20:00,106.31,106.53,106.31,106.53,4922.0,105.4176,105.6358,105.4176,105.6358,4922.0
2025-02-13 12:25:00,106.48,106.64,106.48,106.64,4089.0,105.5862,105.7449,105.5862,105.7449,4089.0
2025-02-13 12:30:00,106.64,106.66,106.62,106.63,3114.0,105.7449,105.7647,105.725,105.7349,3114.0
2025-02-13 12:35:00,106.6,106.66,106.53,106.54,3676.0,105.7052,105.7647,105.6358,105.6457,3676.0
2025-02-13 12:40:00,106.55,106.55,106.38,106.39,1107.0,105.6556,105.6556,105.487,105.497,1107.0
2025-02-13 12:45:00,106.52,106.63,106.5,106.51,5338.0,105.6259,105.7349,105.606,105.6159,5338.0
2025-02-13 12:50:00,106.41,106.47,106.36,106.45,4150.0,105.5168,105.5763,105.4672,105.5565,4150.0
2025-02-13 12:55:00,106.35,106.35,106.06,106.22,5920.0,105.4573,105.4573,105.1697,105.3284,5920.0
2025-02-13 13:00:00,106.18,106.19,106.0,106.03,3011.0,105.2887,105.2986,105.1102,105.14,3011.0
2025-02-13 13:05:00,106.06,106.1,106.02,106.03,1950.0,105.1697,105.2094,105.1301,105.14,1950.0
2025-02-13 13:10:00,106.01,106.25,106.01,106.22,3218.0,105.1201,105.3581,105.1201,105.3284,3218.0
2025-02-13 13:15:00,106.17,106.28,105.86,105.89,12834.0,105.2788,105.3879,104.9714,105.0012,12834.0
2025-02-13 13:20:00,105.93,106.31,105.93,106.23,8605.0,105.0408,105.4176,105.0408,105.3383,8605.0
2025-02-13 13:25:00,106.27,106.57,106.26,106.49,13351.0,105.378,105.6754,105.368,105.5961,13351.0
2025-02-13 13:30:00,106.5,106.64,106.5,106.55,3726.0,105.606,105.7449,105.606,105.6556,3726.0
2025-02-13 13:35:00,106.6,106.81,106.55,106.81,13992.0,105.7052,105.9134,105.6556,105.9134,13992.0
2025-02-13 13:40:00,106.8,106.85,106.1,106.42,39846.0,105.9035,105.9531,105.2094,105.5267,39846.0
2025-02-13 13:45:00,106.39,106.7,106.38,106.7,6667.0,105.497,105.8044,105.487,105.8044,6667.0
2025-02-13 13:50:00,106.56,106.75,106.31,106.75,40201.0,105.6655,105.8539,105.4176,105.8539,40201.0
2025-02-13 13:55:00,106.7,107.04,106.67,107.04,8723.0,105.8044,106.1415,105.7746,106.1415,8723.0
2025-02-13 14:00:00,107.05,107.41,107.03,107.41,10937.0,106.1514,106.5084,106.1316,106.5084,10937.0
2025-02-13 14:05:00,107.39,107.7,107.32,107.64,14077.0,106.4886,106.796,106.4191,106.7365,14077.0
2025-02-13 14:10:00,107.69,107.79,107.56,107.76,9835.0,106.786,106.8852,106.6571,106.8555,9835.0
2025-02-13 14:15:00,107.74,108.07,107.74,107.98,14195.0,106.8356,107.1629,106.8356,107.0736,14195.0
2025-02-13 14:20:00,107.99,108.09,107.95,107.95,6607.0,107.0835,107.1827,107.0439,107.0439,6607.0
2025-02-13 14:25:00,107.94,108.05,107.94,108.01,8356.0,107.0339,107.143,107.0339,107.1034,8356.0
2025-02-13 14:30:00,107.99,108.14,107.98,108.12,5491.0,107.0835,107.2323,107.0736,107.2124,5491.0
2025-02-13 14:35:00,108.1,108.28,108.04,108.2,26580.0,107.1926,107.3711,107.1331,107.2918,26580.0
2025-02-13 14:40:00,108.17,108.17,107.97,107.98,7947.0,107.262,107.262,107.0637,107.0736,7947.0
2025-02-13 14:45:00,107.98,108.03,107.95,107.98,3368.0,107.0736,107.1232,107.0439,107.0736,3368.0
2025-02-13 14:50:00,107.98,108.25,107.98,108.09,7763.0,107.0736,107.3413,107.0736,107.1827,7763.0
2025-02-13 14:55:00,108.12,108.16,107.9,107.91,17345.0,107.2124,107.2521,106.9943,107.0042,17345.0
2025-02-13 15:00:00,107.9,108.07,107.9,108.03,3385.0,106.9943,107.1629,106.9943,107.1232,3385.0
2025-02-13 15:05:00,108.02,108.15,108.02,108.11,4419.0,107.1133,107.2422,107.1133,107.2025,4419.0
2025-02-13 15:10:00,108.08,108.18,108.02,108.17,7303.0,107.1728,107.2719,107.1133,107.262,7303.0
2025-02-13 15:15:00,108.18,108.45,108.16,108.45,28369.0,107.2719,107.5397,107.2521,107.5397,28369.0
2025-02-13 15:20:00,108.43,108.44,108.25,108.26,9540.0,107.5198,107.5297,107.3413,107.3513,9540.0
2025-02-13 15:25:00,108.26,108.4,108.24,108.4,2984.0,107.3513,107.4901,107.3314,107.4901,2984.0
2025-02-13 15:30:00,108.36,108.36,108.22,108.22,3918.0,107.4504,107.4504,107.3116,107.3116,3918.0
2025-02-13 15:35:00,108.26,108.36,108.17,108.33,11223.0,107.3513,107.4504,107.262,107.4207,11223.0
2025-02-13 15:40:00,108.3,108.33,108.14,108.15,11483.0,107.3909,107.4207,107.2323,107.2422,11483.0
2025-02-13 15:45:00,108.14,108.24,108.12,108.16,15975.0,107.2323,107.3314,107.2124,107.2521,15975.0
2025-02-13 15:50:00,108.16,108.28,107.94,107.94,49240.0,107.2521,107.3711,107.0339,107.0339,49240.0
2025-02-13 15:55:00,107.93,108.17,107.88,107.98,55570.0,107.024,107.262,106.9744,107.0736,55570.0
2025-02-14 09:30:00,107.77,107.98,107.54,107.82,65071.0,106.8654,107.0736,106.6373,106.915,65071.0
2025-02-14 09:35:00,107.77,108.08,107.57,108.08,28586.0,106.8654,107.1728,106.667,107.1728,28586.0
2025-02-14 09:40:00,108.07,108.26,108.07,108.11,36532.0,107.1629,107.3513,107.1629,107.2025,36532.0
2025-02-14 09:45:00,108.13,108.18,107.92,108.01,18142.0,107.2223,107.2719,107.0141,107.1034,18142.0
2025-02-14 09:50:00,108.0,108.11,107.94,107.99,13500.0,107.0934,107.2025,107.0339,107.0835,13500.0
2025-02-14 09:55:00,107.9,108.12,107.87,108.12,4920.0,106.9943,107.2124,106.9645,107.2124,4920.0
2025-02-14 10:00:00,108.19,108.31,108.08,108.23,24822.0,107.2818,107.4008,107.1728,107.3215,24822.0
2025-02-14 10:05:00,108.25,108.5,108.25,108.45,10084.0,107.3413,107.5892,107.3413,107.5397,10084.0
2025-02-14 10:10:00,108.35,108.35,107.89,108.05,10439.0,107.4405,107.4405,106.9844,107.143,10439.0
2025-02-14 10:15:00,108.0,108.15,107.86,107.86,31547.0,107.0934,107.2422,106.9546,106.9546,31547.0
2025-02-14 10:20:00,107.86,107.86,107.52,107.65,36995.0,106.9546,106.9546,106.6175,106.7464,36995.0
2025-02-14 10:25:00,107.62,107.71,107.45,107.45,31278.0,106.7166,106.8059,106.5481,106.5481,31278.0
2025-02-14 10:30:00,107.47,107.71,107.45,107.71,10006.0,106.5679,106.8059,106.5481,106.8059,10006.0
2025-02-14 10:35:00,107.75,107.86,107.67,107.79,16760.0,106.8455,106.9546,106.7662,106.8852,16760.0
2025-02-14 10:40:00,107.67,107.78,107.63,107.78,3139.0,106.7662,106.8753,106.7265,106.8753,3139.0
2025-02-14 10:45:00,107.83,107.95,107.74,107.95,6229.0,106.9249,107.0439,106.8356,107.0439,6229.0
2025-02-14 10:50:00,107.86,107.99,107.78,107.79,5113.0,106.9546,107.0835,106.8753,106.8852,5113.0
2025-02-14 10:55:00,107.77,107.77,107.65,107.73,2877.0,106.8654,106.8654,106.7464,106.8257,2877.0
2025-02-14 11:00:00,107.72,107.92,107.72,107.92,719.0,106.8158,107.0141,106.8158,107.0141,719.0
2025-02-14 11:05:00,107.88,108.03,107.87,107.96,1668.0,106.9744,107.1232,106.9645,107.0538,1668.0
2025-02-14 11:10:00,108.05,108.07,107.74,107.74,4974.0,107.143,107.1629,106.8356,106.8356,4974.0
2025-02-14 11:15:00,107.75,107.75,107.44,107.45,7189.0,106.8455,106.8455,106.5381,106.5481,7189.0
2025-02-14 11:20:00,107.3,107.35,107.15,107.31,18384.0,106.3993,106.4489,106.2506,106.4092,18384.0
2025-02-14 11:25:00,107.28,107.57,107.28,107.35,8112.0,106.3795,106.667,106.3795,106.4489,8112.0
2025-02-14 11:30:00,107.37,107.41,107.2,107.41,6425.0,106.4687,106.5084,106.3002,106.5084,6425.0
2025-02-14 11:35:00,107.29,107.43,107.28,107.43,986.0,106.3894,106.5282,106.3795,106.5282,986.0
2025-02-14 11:40:00,107.42,107.51,107.41,107.48,2852.0,106.5183,106.6076,106.5084,106.5778,2852.0
2025-02-14 11:45:00,107.5,107.55,107.29,107.36,3026.0,106.5976,106.6472,106.3894,106.4588,3026.0
2025-02-14 11:50:00,107.34,107.44,107.31,107.44,3300.0,106.439,106.5381,106.4092,106.5381,3300.0
2025-02-14 11:55:00,107.57,107.6,107.49,107.6,1788.0,106.667,106.6968,106.5877,106.6968,1788.0
2025-02-14 12:00:00,107.64,107.66,107.5,107.53,6411.0,106.7365,106.7563,106.5976,106.6274,6411.0
2025-02-14 12:05:00,107.53,107.53,107.3,107.31,3520.0,106.6274,106.6274,106.3993,106.4092,3520.0
2025-02-14 12:10:00,107.29,107.29,107.18,107.29,3797.0,106.3894,106.3894,106.2803,106.3894,3797.0
2025-02-14 12:15:00,107.32,107.32,107.23,107.27,6700.0,106.4191,106.4191,106.3299,106.3696,6700.0
2025-02-14 12:20:00,107.35,107.35,107.27,107.29,3532.0,106.4489,106.4489,106.3696,106.3894,3532.0
2025-02-14 12:25:00,107.27,107.28,107.13,107.2,11809.0,106.3696,106.3795,106.2307,106.3002,11809.0
2025-02-14 12:30:00,107.18,107.28,107.18,107.25,1850.0,106.2803,106.3795,106.2803,106.3497,1850.0
2025-02-14 12:35:00,107.33,107.39,107.26,107.26,12220.0,106.4291,106.4886,106.3597,106.3597,12220.0
2025-02-14 12:40:00,107.13,107.19,106.98,107.13,12704.0,106.2307,106.2902,106.082,106.2307,12704.0
2025-02-14 12:45:00,107.1,107.34,107.1,107.34,4900.0,106.201,106.439,106.201,106.439,4900.0
2025-02-14 12:50:00,107.33,107.41,107.31,107.34,25756.0,106.4291,106.5084,106.4092,106.439,25756.0
2025-02-14 12:55:00,107.36,107.41,107.26,107.29,4531.0,106.4588,106.5084,106.3597,106.3894,4531.0
2025-02-14 13:00:00,107.36,107.37,107.32,107.34,1076.0,106.4588,106.4687,106.4191,106.439,1076.0
2025-02-14 13:05:00,107.27,107.28,107.17,107.27,6600.0,106.3696,106.3795,106.2704,106.3696,6600.0
2025-02-14 13:10:00,107.26,107.26,107.21,107.23,3400.0,106.3597,106.3597,106.3101,106.3299,3400.0
2025-02-14 13:15:00,107.19,107.31,107.17,107.3,5934.0,106.2902,106.4092,106.2704,106.3993,5934.0
2025-02-14 13:20:00,107.28,107.35,107.27,107.35,1062.0,106.3795,106.4489,106.3696,106.4489,1062.0
2025-02-14 13:25:00,107.34,107.36,107.28,107.35,5180.0,106.439,106.4588,106.3795,106.4489,5180.0
2025-02-14 13:30:00,107.43,107.53,107.4,107.51,15815.0,106.5282,106.6274,106.4985,106.6076,15815.0
2025-02-14 13:35:00,107.52,107.52,107.42,107.5,6791.0,106.6175,106.6175,106.5183,106.5976,6791.0
2025-02-14 13:40:00,107.53,107.61,107.48,107.51,10009.0,106.6274,106.7067,106.5778,106.6076,10009.0
2025-02-14 13:45:00,107.55,107.65,107.54,107.65,3022.0,106.6472,106.7464,106.6373,106.7464,3022.0
2025-02-14 13:50:00,107.65,107.68,107.55,107.58,10706.0,106.7464,106.7761,106.6472,106.677,10706.0
2025-02-14 13:55:00,107.52,107.54,107.5,107.52,5108.0,106.6175,106.6373,106.5976,106.6175,5108.0
2025-02-14 14:00:00,107.51,107.55,107.47,107.55,1100.0,106.6076,106.6472,106.5679,106.6472,1100.0
2025-02-14 14:05:00,107.53,107.56,107.49,107.5,1600.0,106.6274,106.6571,106.5877,106.5976,1600.0
2025-02-14 14:10:00,107.51,107.58,107.51,107.54,2797.0,106.6076,106.677,106.6076,106.6373,2797.0
2025-02-14 14:15:00,107.55,107.55,107.46,107.47,3950.0,106.6472,106.6472,106.558,106.5679,3950.0
2025-02-14 14:20:00,107.4,107.43,107.35,107.39,4321.0,106.4985,106.5282,106.4489,106.4886,4321.0
2025-02-14 14:25:00,107.39,107.39,107.21,107.23,2447.0,106.4886,106.4886,106.3101,106.3299,2447.0
2025-02-14 14:30:00,107.26,107.28,107.16,107.26,7817.0,106.3597,106.3795,106.2605,106.3597,7817.0
2025-02-14 14:35:00,107.26,107.33,107.23,107.25,17517.0,106.3597,106.4291,106.3299,106.3497,17517.0
2025-02-14 14:40:00,107.25,107.31,107.23,107.31,6448.0,106.3497,106.4092,106.3299,106.4092,6448.0
2025-02-14 14:45:00,107.28,107.33,107.28,107.28,2774.0,106.3795,106.4291,106.3795,106.3795,2774.0
2025-02-14 14:50:00,107.23,107.29,107.16,107.23,12268.0,106.3299,106.3894,106.2605,106.3299,12268.0
2025-02-14 14:55:00,107.23,107.29,107.09,107.28,6328.0,106.3299,106.3894,106.1911,106.3795,6328.0
2025-02-14 15:00:00,107.22,107.25,107.16,107.16,2820.0,106.32,106.3497,106.2605,106.2605,2820.0
2025-02-14 15:05:00,107.16,107.18,107.08,107.14,5882.0,106.2605,106.2803,106.1812,106.2407,5882.0
2025-02-14 15:10:00,107.1,107.1,106.97,106.98,5796.0,106.201,106.201,106.0721,106.082,5796.0
2025-02-14 15:15:00,107.1,107.19,107.05,107.12,2800.0,106.201,106.2902,106.1514,106.2208,2800.0
2025-02-14 15:20:00,107.13,107.14,106.9,106.9,81041.0,106.2307,106.2407,106.0027,106.0027,81041.0
2025-02-14 15:25:00,106.89,106.94,106.73,106.74,12335.0,105.9928,106.0423,105.8341,105.844,12335.0
2025-02-14 15:30:00,106.73,106.83,106.65,106.82,10180.0,105.8341,105.9333,105.7548,105.9233,10180.0
2025-02-14 15:35:00,106.82,106.9,106.77,106.88,9852.0,105.9233,106.0027,105.8738,105.9828,9852.0
2025-02-14 15:40:00,106.83,106.84,106.61,106.62,15790.0,105.9333,105.9432,105.7151,105.725,15790.0
2025-02-14 15:45:00,106.65,106.66,106.53,106.64,18351.0,105.7548,105.7647,105.6358,105.7449,18351.0
2025-02-14 15:50:00,106.66,106.87,106.61,106.81,36901.0,105.7647,105.9729,105.7151,105.9134,36901.0
2025-02-14 15:55:00,106.8,106.96,106.76,106.85,25115.0,105.9035,106.0622,105.8638,105.9531,25115.0
2025-02-18 09:30:00,106.4,106.67,106.0,106.4,129405.0,105.5069,105.7746,105.1102,105.5069,129405.0
2025-02-18 09:35:00,106.43,106.7,106.26,106.57,79067.0,105.5366,105.8044,105.368,105.6754,79067.0
2025-02-18 09:40:00,106.61,106.63,106.11,106.15,54936.0,105.7151,105.7349,105.2193,105.259,54936.0
2025-02-18 09:45:00,106.18,106.66,106.18,106.59,37318.0,105.2887,105.7647,105.2887,105.6953,37318.0
2025-02-18 09:50:00,106.48,106.58,106.26,106.29,34021.0,105.5862,105.6854,105.368,105.3978,34021.0
2025-02-18 09:55:00,106.32,106.35,105.87,105.87,11964.0,105.4275,105.4573,104.9813,104.9813,11964.0
2025-02-18 10:00:00,105.85,106.06,105.82,106.01,40399.0,104.9615,105.1697,104.9317,105.1201,40399.0
2025-02-18 10:05:00,105.98,106.08,105.89,105.91,14361.0,105.0904,105.1896,105.0012,105.021,14361.0
2025-02-18 10:10:00,105.88,106.14,105.68,105.95,54363.0,104.9912,105.2491,104.7929,105.0606,54363.0
2025-02-18 10:15:00,105.87,105.88,105.75,105.83,11966.0,104.9813,104.9912,104.8623,104.9417,11966.0
2025-02-18 10:20:00,105.87,106.11,105.86,106.04,12060.0,104.9813,105.2193,104.9714,105.1499,12060.0
2025-02-18 10:25:00,106.07,106.32,106.06,106.32,22503.0,105.1796,105.4275,105.1697,105.4275,22503.0
2025-02-18 10:30:00,106.31,106.37,106.24,106.35,21874.0,105.4176,105.4771,105.3482,105.4573,21874.0
2025-02-18 10:35:00,106.4,106.62,106.4,106.58,33529.0,105.5069,105.725,105.5069,105.6854,33529.0
2025-02-18 10:40:00,106.6,106.62,106.49,106.59,45081.0,105.7052,105.725,105.5961,105.6953,45081.0
2025-02-18 10:45:00,106.58,106.6,106.47,106.54,20504.0,105.6854,105.7052,105.5763,105.6457,20504.0
2025-02-18 10:50:00,106.57,106.86,106.57,106.84,20018.0,105.6754,105.963,105.6754,105.9432,20018.0
2025-02-18 10:55:00,106.85,106.96,106.76,106.9,31374.0,105.9531,106.0622,105.8638,106.0027,31374.0
2025-02-18 11:00:00,106.89,106.9,106.66,106.69,20950.0,105.9928,106.0027,105.7647,105.7944,20950.0
2025-02-18 11:05:00,106.66,106.73,106.59,106.73,20252.0,105.7647,105.8341,105.6953,105.8341,20252.0
2025-02-18 11:10:00,106.72,106.75,106.46,106.46,11931.0,105.8242,105.8539,105.5664,105.5664,11931.0
2025-02-18 11:15:00,106.51,106.51,106.32,106.34,14012.0,105.6159,105.6159,105.4275,105.4474,14012.0
2025-02-18 11:20:00,106.3,106.32,106.06,106.1,24690.0,105.4077,105.4275,105.1697,105.2094,24690.0
2025-02-18 11:25:00,106.13,106.33,106.11,106.25,6936.0,105.2391,105.4375,105.2193,105.3581,6936.0
2025-02-18 11:30:00,106.23,106.3,106.16,106.29,7741.0,105.3383,105.4077,105.2689,105.3978,7741.0
2025-02-18 11:35:00,106.29,106.44,106.21,106.44,2044.0,105.3978,105.5465,105.3185,105.5465,2044.0
2025-02-18 11:40:00,106.42,106.42,106.27,106.34,5945.0,105.5267,105.5267,105.378,105.4474,5945.0
2025-02-18 11:45:00,106.31,106.43,106.31,106.43,3983.0,105.4176,105.5366,105.4176,105.5366,3983.0
2025-02-18 11:50:00,106.48,106.51,106.46,106.49,4769.0,105.5862,105.6159,105.5664,105.5961,4769.0
2025-02-18 11:55:00,106.4,106.4,106.32,106.38,2400.0,105.5069,105.5069,105.4275,105.487,2400.0
2025-02-18 12:00:00,106.28,106.28,106.21,106.27,10170.0,105.3879,105.3879,105.3185,105.378,10170.0
2025-02-18 12:05:00,106.28,106.29,106.27,106.29,865.0,105.3879,105.3978,105.378,105.3978,865.0
2025-02-18 12:10:00,106.39,106.39,106.36,106.39,4211.0,105.497,105.497,105.4672,105.497,4211.0
2025-02-18 12:15:00,106.22,106.34,106.21,106.34,2610.0,105.3284,105.4474,105.3185,105.4474,2610.0
2025-02-18 12:20:00,106.36,106.36,106.27,106.27,1100.0,105.4672,105.4672,105.378,105.378,1100.0
2025-02-18 12:25:00,106.3,106.43,106.3,106.43,1975.0,105.4077,105.5366,105.4077,105.5366,1975.0
2025-02-18 12:30:00,106.42,106.55,106.42,106.49,12258.0,105.5267,105.6556,105.5267,105.5961,12258.0
2025-02-18 12:35:00,106.48,106.5,106.41,106.44,8170.0,105.5862,105.606,105.5168,105.5465,8170.0
2025-02-18 12:40:00,106.39,106.46,106.31,106.31,1200.0,105.497,105.5664,105.4176,105.4176,1200.0
2025-02-18 12:45:00,106.35,106.42,106.34,106.42,19025.0,105.4573,105.5267,105.4474,105.5267,19025.0
2025-02-18 12:50:00,106.43,106.55,106.43,106.54,1499.0,105.5366,105.6556,105.5366,105.6457,1499.0
2025-02-18 12:55:00,106.51,106.51,106.4,106.4,2207.0,105.6159,105.6159,105.5069,105.5069,2207.0
2025-02-18 13:00:00,106.53,106.62,106.52,106.52,16004.0,105.6358,105.725,105.6259,105.6259,16004.0
2025-02-18 13:05:00,106.52,106.56,106.44,106.44,7363.0,105.6259,105.6655,105.5465,105.5465,7363.0
2025-02-18 13:10:00,106.41,106.44,106.36,106.37,5681.0,105.5168,105.5465,105.4672,105.4771,5681.0
2025-02-18 13:15:00,106.4,106.4,106.23,106.23,7640.0,105.5069,105.5069,105.3383,105.3383,7640.0
2025-02-18 13:20:00,106.21,106.23,106.07,106.23,3732.0,105.3185,105.3383,105.1796,105.3383,3732.0
2025-02-18 13:25:00,106.31,106.41,106.31,106.41,1120.0,105.4176,105.5168,105.4176,105.5168,1120.0
2025-02-18 13:30:00,106.37,106.37,106.3,106.3,1732.0,105.4771,105.4771,105.4077,105.4077,1732.0
2025-02-18 13:35:00,106.28,106.33,106.26,106.26,2682.0,105.3879,105.4375,105.368,105.368,2682.0
2025-02-18 13:40:00,106.2,106.2,106.13,106.14,1900.0,105.3085,105.3085,105.2391,105.2491,1900.0
2025-02-18 13:45:00,106.22,106.22,106.22,106.22,355.0,105.3284,105.3284,105.3284,105.3284,355.0
2025-02-18 13:50:00,106.29,106.36,106.17,106.17,14341.0,105.3978,105.4672,105.2788,105.2788,14341.0
2025-02-18 13:55:00,106.25,106.25,106.09,106.09,3160.0,105.3581,105.3581,105.1995,105.1995,3160.0
2025-02-18 14:00:00,106.14,106.14,106.14,106.14,700.0,105.2491,105.2491,105.2491,105.2491,700.0
2025-02-18 14:05:00,106.09,106.09,105.47,105.53,26733.0,105.1995,105.1995,104.5847,104.6442,26733.0
2025-02-18 14:10:00,105.65,105.76,105.47,105.56,13177.0,104.7632,104.8722,104.5847,104.6739,13177.0
2025-02-18 14:15:00,105.56,105.56,105.31,105.32,34205.0,104.6739,104.6739,104.426,104.4359,34205.0
2025-02-18 14:20:00,105.33,105.76,105.25,105.68,25700.0,104.4459,104.8722,104.3665,104.7929,25700.0
2025-02-18 14:25:00,105.68,105.68,105.52,105.63,3040.0,104.7929,104.7929,104.6343,104.7433,3040.0
2025-02-18 14:30:00,105.52,105.71,105.5,105.7,3544.0,104.6343,104.8227,104.6144,104.8127,3544.0
2025-02-18 14:35:00,105.72,105.78,105.66,105.66,4498.0,104.8326,104.8921,104.7731,104.7731,4498.0
2025-02-18 14:40:00,105.72,105.82,105.72,105.79,2872.0,104.8326,104.9317,104.8326,104.902,2872.0
2025-02-18 14:45:00,105.92,106.09,105.89,106.0,42038.0,105.0309,105.1995,105.0012,105.1102,42038.0
2025-02-18 14:50:00,106.04,106.18,106.03,106.08,22522.0,105.1499,105.2887,105.14,105.1896,22522.0
2025-02-18 14:55:00,106.14,106.2,106.04,106.06,8858.0,105.2491,105.3085,105.1499,105.1697,8858.0
2025-02-18 15:00:00,106.04,106.05,105.98,105.98,13859.0,105.1499,105.1598,105.0904,105.0904,13859.0
2025-02-18 15:05:00,105.95,105.98,105.94,105.94,2250.0,105.0606,105.0904,105.0507,105.0507,2250.0
2025-02-18 15:10:00,105.95,106.13,105.94,106.11,11054.0,105.0606,105.2391,105.0507,105.2193,11054.0
2025-02-18 15:15:00,106.09,106.12,106.04,106.04,800.0,105.1995,105.2292,105.1499,105.1499,800.0
2025-02-18 15:20:00,105.99,106.14,105.99,106.14,8554.0,105.1003,105.2491,105.1003,105.2491,8554.0
2025-02-18 15:25:00,106.15,106.18,106.11,106.16,9084.0,105.259,105.2887,105.2193,105.2689,9084.0
2025-02-18 15:30:00,106.13,106.42,106.13,106.37,30218.0,105.2391,105.5267,105.2391,105.4771,30218.0
2025-02-18 15:35:00,106.43,106.45,106.33,106.44,7115.0,105.5366,105.5565,105.4375,105.5465,7115.0
2025-02-18 15:40:00,106.4,106.43,106.3,106.38,63663.0,105.5069,105.5366,105.4077,105.487,63663.0
2025-02-18 15:45:00,106.39,106.44,106.34,106.39,15575.0,105.497,105.5465,105.4474,105.497,15575.0
2025-02-18 15:50:00,106.43,106.6,106.43,106.5,85778.0,105.5366,105.7052,105.5366,105.606,85778.0
2025-02-18 15:55:00,106.5,106.95,106.47,106.93,196058.0,105.606,106.0523,105.5763,106.0324,196058.0
2025-02-19 09:30:00,106.0,106.06,105.49,105.84,66319.0,105.1102,105.1697,104.6045,104.9516,66319.0
2025-02-19 09:35:00,105.79,105.8,105.57,105.71,19942.0,104.902,104.9119,104.6838,104.8227,19942.0
2025-02-19 09:40:00,105.73,106.0,105.71,105.95,33993.0,104.8425,105.1102,104.8227,105.0606,33993.0
2025-02-19 09:45:00,105.91,106.05,105.78,105.78,30266.0,105.021,105.1598,104.8921,104.8921,30266.0
2025-02-19 09:50:00,105.79,105.85,105.66,105.82,10722.0,104.902,104.9615,104.7731,104.9317,10722.0
2025-02-19 09:55:00,105.81,105.96,105.75,105.85,31179.0,104.9218,105.0706,104.8623,104.9615,31179.0
2025-02-19 10:00:00,105.89,106.01,105.76,105.85,25779.0,105.0012,105.1201,104.8722,104.9615,25779.0
2025-02-19 10:05:00,105.9,106.13,105.89,106.05,14953.0,105.0111,105.2391,105.0012,105.1598,14953.0
2025-02-19 10:10:00,106.0,106.01,105.85,105.96,31908.0,105.1102,105.1201,104.9615,105.0706,31908.0
2025-02-19 10:15:00,105.96,106.1,105.96,106.03,20324.0,105.0706,105.2094,105.0706,105.14,20324.0
2025-02-19 10:20:00,106.01,106.01,105.83,105.98,5297.0,105.1201,105.1201,104.9417,105.0904,5297.0
2025-02-19 10:25:00,105.98,105.98,105.88,105.89,2663.0,105.0904,105.0904,104.9912,105.0012,2663.0
2025-02-19 10:30:00,105.8,106.19,105.8,106.03,42342.0,104.9119,105.2986,104.9119,105.14,42342.0
2025-02-19 10:35:00,106.02,106.11,105.9,105.9,31500.0,105.1301,105.2193,105.0111,105.0111,31500.0
2025-02-19 10:40:00,105.89,105.94,105.73,105.8,10948.0,105.0012,105.0507,104.8425,104.9119,10948.0
2025-02-19 10:45:00,105.75,105.76,105.53,105.58,25141.0,104.8623,104.8722,104.6442,104.6938,25141.0
2025-02-19 10:50:00,105.56,105.73,105.53,105.73,4620.0,104.6739,104.8425,104.6442,104.8425,4620.0
2025-02-19 10:55:00,105.68,105.69,105.41,105.52,30448.0,104.7929,104.8028,104.5252,104.6343,30448.0
2025-02-19 11:00:00,105.53,105.69,105.47,105.66,8888.0,104.6442,104.8028,104.5847,104.7731,8888.0
2025-02-19 11:05:00,105.7,105.95,105.69,105.88,20634.0,104.8127,105.0606,104.8028,104.9912,20634.0
2025-02-19 11:10:00,105.92,106.09,105.89,106.09,12413.0,105.0309,105.1995,105.0012,105.1995,12413.0
2025-02-19 11:15:00,106.06,106.08,105.89,105.96,22152.0,105.1697,105.1896,105.0012,105.0706,22152.0
2025-02-19 11:20:00,105.89,105.9,105.78,105.9,8493.0,105.0012,105.0111,104.8921,105.0111,8493.0
2025-02-19 11:25:00,105.9,106.0,105.89,105.98,9026.0,105.0111,105.1102,105.0012,105.0904,9026.0
2025-02-19 11:30:00,106.03,106.1,106.03,106.07,1844.0,105.14,105.2094,105.14,105.1796,1844.0
2025-02-19 11:35:00,106.1,106.12,106.01,106.02,60803.0,105.2094,105.2292,105.1201,105.1301,60803.0
2025-02-19 11:40:00,106.07,106.22,106.07,106.17,4557.0,105.1796,105.3284,105.1796,105.2788,4557.0
2025-02-19 11:45:00,106.2,106.26,106.19,106.2,2529.0,105.3085,105.368,105.2986,105.3085,2529.0
2025-02-19 11:50:00,106.23,106.23,106.16,106.16,4870.0,105.3383,105.3383,105.2689,105.2689,4870.0
2025-02-19 11:55:00,106.2,106.2,106.12,106.2,6555.0,105.3085,105.3085,105.2292,105.3085,6555.0
2025-02-19 12:00:00,106.19,106.31,106.19,106.3,1800.0,105.2986,105.4176,105.2986,105.4077,1800.0
2025-02-19 12:05:00,106.14,106.14,106.11,106.12,650.0,105.2491,105.2491,105.2193,105.2292,650.0
2025-02-19 12:10:00,106.16,106.16,106.03,106.03,19989.0,105.2689,105.2689,105.14,105.14,19989.0
2025-02-19 12:15:00,106.02,106.03,105.95,105.96,2911.0,105.1301,105.14,105.0606,105.0706,2911.0
2025-02-19 12:20:00,105.96,105.96,105.8,105.8,2327.0,105.0706,105.0706,104.9119,104.9119,2327.0
2025-02-19 12:25:00,105.74,105.78,105.68,105.69,5725.0,104.8524,104.8921,104.7929,104.8028,5725.0
2025-02-19 12:30:00,105.69,105.7,105.59,105.68,10383.0,104.8028,104.8127,104.7037,104.7929,10383.0
2025-02-19 12:35:00,105.68,105.76,105.66,105.68,3631.0,104.7929,104.8722,104.7731,104.7929,3631.0
2025-02-19 12:40:00,105.65,105.69,105.59,105.65,3202.0,104.7632,104.8028,104.7037,104.7632,3202.0
2025-02-19 12:45:00,105.62,105.7,105.6,105.7,3499.0,104.7334,104.8127,104.7136,104.8127,3499.0
2025-02-19 12:50:00,105.81,105.91,105.79,105.81,14158.0,104.9218,105.021,104.902,104.9218,14158.0
2025-02-19 12:55:00,105.89,105.89,105.83,105.83,501.0,105.0012,105.0012,104.9417,104.9417,501.0
2025-02-19 13:00:00,105.83,105.84,105.71,105.71,8119.0,104.9417,104.9516,104.8227,104.8227,8119.0
2025-02-19 13:05:00,105.72,105.75,105.61,105.61,11892.0,104.8326,104.8623,104.7235,104.7235,11892.0
2025-02-19 13:10:00,105.58,105.58,105.16,105.31,23059.0,104.6938,104.6938,104.2773,104.426,23059.0
2025-02-19 13:15:00,105.4,105.61,105.39,105.61,10600.0,104.5153,104.7235,104.5053,104.7235,10600.0
2025-02-19 13:20:00,105.61,105.71,105.56,105.64,5518.0,104.7235,104.8227,104.6739,104.7533,5518.0
2025-02-19 13:25:00,105.69,105.83,105.69,105.82,6144.0,104.8028,104.9417,104.8028,104.9317,6144.0
2025-02-19 13:30:00,105.86,105.96,105.86,105.93,24739.0,104.9714,105.0706,104.9714,105.0408,24739.0
2025-02-19 13:35:00,105.93,105.94,105.86,105.89,12692.0,105.0408,105.0507,104.9714,105.0012,12692.0
2025-02-19 13:40:00,105.93,105.98,105.88,105.91,11934.0,105.0408,105.0904,104.9912,105.021,11934.0
2025-02-19 13:45:00,105.92,105.96,105.9,105.92,3006.0,105.0309,105.0706,105.0111,105.0309,3006.0
2025-02-19 13:50:00,105.9,105.99,105.88,105.88,6570.0,105.0111,105.1003,104.9912,104.9912,6570.0
2025-02-19 13:55:00,105.92,105.97,105.9,105.91,3712.0,105.0309,105.0805,105.0111,105.021,3712.0
2025-02-19 14:00:00,105.93,106.05,105.89,105.89,18110.0,105.0408,105.1598,105.0012,105.0012,18110.0
2025-02-19 14:05:00,105.9,106.04,105.9,106.02,1555.0,105.0111,105.1499,105.0111,105.1301,1555.0
2025-02-19 14:10:00,106.09,106.6,106.07,106.6,88146.0,105.1995,105.7052,105.1796,105.7052,88146.0
2025-02-19 14:15:00,106.66,106.88,106.63,106.85,131859.0,105.7647,105.9828,105.7349,105.9531,131859.0
2025-02-19 14:20:00,106.97,107.1,106.94,107.07,28218.0,106.0721,106.201,106.0423,106.1712,28218.0
2025-02-19 14:25:00,107.07,107.07,106.9,106.97,23290.0,106.1712,106.1712,106.0027,106.0721,23290.0
2025-02-19 14:30:00,106.99,107.02,106.88,106.99,15464.0,106.0919,106.1217,105.9828,106.0919,15464.0
2025-02-19 14:35:00,106.94,106.96,106.9,106.96,5882.0,106.0423,106.0622,106.0027,106.0622,5882.0
2025-02-19 14:40:00,107.0,107.01,106.79,106.87,7554.0,106.1018,106.1118,105.8936,105.9729,7554.0
2025-02-19 14:45:00,106.89,106.92,106.81,106.91,7352.0,105.9928,106.0225,105.9134,106.0126,7352.0
2025-02-19 14:50:00,106.91,107.04,106.91,107.01,5767.0,106.0126,106.1415,106.0126,106.1118,5767.0
2025-02-19 14:55:00,107.04,107.04,106.89,106.99,11140.0,106.1415,106.1415,105.9928,106.0919,11140.0
2025-02-19 15:00:00,106.97,107.0,106.92,106.93,5607.0,106.0721,106.1018,106.0225,106.0324,5607.0
2025-02-19 15:05:00,106.91,106.91,106.68,106.68,29269.0,106.0126,106.0126,105.7845,105.7845,29269.0
2025-02-19 15:10:00,106.67,106.84,106.66,106.84,14535.0,105.7746,105.9432,105.7647,105.9432,14535.0
2025-02-19 15:15:00,106.9,107.03,106.89,106.94,14969.0,106.0027,106.1316,105.9928,106.0423,14969.0
2025-02-19 15:20:00,106.91,107.06,106.86,107.02,6834.0,106.0126,106.1613,105.963,106.1217,6834.0
2025-02-19 15:25:00,107.02,107.11,106.85,106.92,39692.0,106.1217,106.2109,105.9531,106.0225,39692.0
2025-02-19 15:30:00,106.95,107.29,106.95,107.2,6472.0,106.0523,106.3894,106.0523,106.3002,6472.0
2025-02-19 15:35:00,107.19,107.29,107.15,107.29,5797.0,106.2902,106.3894,106.2506,106.3894,5797.0
2025-02-19 15:40:00,107.24,107.28,107.12,107.14,11032.0,106.3398,106.3795,106.2208,106.2407,11032.0
2025-02-19 15:45:00,107.14,107.25,107.07,107.1,14068.0,106.2407,106.3497,106.1712,106.201,14068.0
2025-02-19 15:50:00,107.18,107.34,107.09,107.11,24227.0,106.2803,106.439,106.1911,106.2109,24227.0
2025-02-19 15:55:00,107.12,107.45,107.12,107.38,39081.0,106.2208,106.5481,106.2208,106.4786,39081.0
2025-02-20 09:30:00,106.37,106.59,106.16,106.59,73030.0,105.4771,105.6953,105.2689,105.6953,73030.0
2025-02-20 09:35:00,106.55,106.62,106.32,106.32,23645.0,105.6556,105.725,105.4275,105.4275,23645.0
2025-02-20 09:40:00,106.26,106.26,105.64,105.66,40566.0,105.368,105.368,104.7533,104.7731,40566.0
2025-02-20 09:45:00,105.63,105.71,105.52,105.66,38909.0,104.7433,104.8227,104.6343,104.7731,38909.0
2025-02-20 09:50:00,105.61,105.79,105.36,105.5,66316.0,104.7235,104.902,104.4756,104.6144,66316.0
2025-02-20 09:55:00,105.5,105.58,105.0,105.0,55548.0,104.6144,104.6938,104.1186,104.1186,55548.0
2025-02-20 10:00:00,105.02,105.05,104.25,104.61,36010.0,104.1385,104.1682,103.3749,103.7319,36010.0
2025-02-20 10:05:00,104.55,104.77,104.15,104.3,69210.0,103.6724,103.8906,103.2758,103.4245,69210.0
2025-02-20 10:10:00,104.21,104.69,104.16,104.48,33586.0,103.3353,103.8112,103.2857,103.603,33586.0
2025-02-20 10:15:00,104.47,104.72,104.45,104.45,30395.0,103.5931,103.841,103.5732,103.5732,30395.0
2025-02-20 10:20:00,104.48,104.58,104.31,104.35,24709.0,103.603,103.7021,103.4344,103.4741,24709.0
2025-02-20 10:25:00,104.36,104.39,104.2,104.24,28236.0,103.484,103.5137,103.3253,103.365,28236.0
2025-02-20 10:30:00,104.26,104.57,104.25,104.27,44286.0,103.3848,103.6922,103.3749,103.3948,44286.0
2025-02-20 10:35:00,104.27,104.27,103.75,103.77,45941.0,103.3948,103.3948,102.8791,102.8989,45941.0
2025-02-20 10:40:00,103.75,103.85,103.57,103.74,28635.0,102.8791,102.9783,102.7006,102.8692,28635.0
2025-02-20 10:45:00,103.7,103.8,103.28,103.44,29956.0,102.8295,102.9287,102.4131,102.5717,29956.0
2025-02-20 10:50:00,103.41,103.45,103.24,103.29,29228.0,102.542,102.5816,102.3734,102.423,29228.0
2025-02-20 10:55:00,103.3,103.42,103.2,103.41,27143.0,102.4329,102.5519,102.3337,102.542,27143.0
2025-02-20 11:00:00,103.49,103.58,103.16,103.17,19966.0,102.6213,102.7105,102.2941,102.304,19966.0
2025-02-20 11:05:00,103.18,103.54,103.15,103.53,24297.0,102.3139,102.6709,102.2842,102.661,24297.0
2025-02-20 11:10:00,103.56,103.68,103.48,103.52,13638.0,102.6907,102.8097,102.6114,102.651,13638.0
2025-02-20 11:15:00,103.5,103.52,103.21,103.25,28091.0,102.6312,102.651,102.3436,102.3833,28091.0
2025-02-20 11:20:00,103.27,103.37,103.13,103.19,33890.0,102.4031,102.5023,102.2643,102.3238,33890.0
2025-02-20 11:25:00,103.21,103.32,103.13,103.29,15648.0,102.3436,102.4527,102.2643,102.423,15648.0
2025-02-20 11:30:00,103.28,103.31,102.95,102.96,35265.0,102.4131,102.4428,102.0858,102.0957,35265.0
2025-02-20 11:35:00,102.92,102.96,102.6,102.79,39844.0,102.0561,102.0957,101.7388,101.9272,39844.0
2025-02-20 11:40:00,102.79,102.98,102.74,102.95,11990.0,101.9272,102.1156,101.8776,102.0858,11990.0
2025-02-20 11:45:00,102.9,102.98,102.65,102.68,19842.0,102.0363,102.1156,101.7883,101.8181,19842.0
2025-02-20 11:50:00,102.72,102.86,102.65,102.73,6310.0,101.8578,101.9966,101.7883,101.8677,6310.0
2025-02-20 11:55:00,102.73,102.79,102.68,102.71,8450.0,101.8677,101.9272,101.8181,101.8478,8450.0
2025-02-20 12:00:00,102.65,102.87,102.6,102.84,16145.0,101.7883,102.0065,101.7388,101.9768,16145.0
2025-02-20 12:05:00,102.9,103.06,102.89,103.03,11297.0,102.0363,102.1949,102.0263,102.1652,11297.0
2025-02-20 12:10:00,103.04,103.21,103.01,103.21,16788.0,102.1751,102.3436,102.1453,102.3436,16788.0
2025-02-20 12:15:00,103.18,103.39,103.14,103.25,16260.0,102.3139,102.5221,102.2742,102.3833,16260.0
2025-02-20 12:20:00,103.3,103.36,103.2,103.34,22488.0,102.4329,102.4924,102.3337,102.4726,22488.0
2025-02-20 12:25:00,103.35,103.45,103.3,103.31,9973.0,102.4825,102.5816,102.4329,102.4428,9973.0
2025-02-20 12:30:00,103.32,103.53,103.32,103.47,10415.0,102.4527,102.661,102.4527,102.6015,10415.0
2025-02-20 12:35:00,103.44,103.48,103.25,103.25,12199.0,102.5717,102.6114,102.3833,102.3833,12199.0
2025-02-20 12:40:00,103.26,103.46,103.25,103.46,8906.0,102.3932,102.5915,102.3833,102.5915,8906.0
2025-02-20 12:45:00,103.45,103.5,103.26,103.27,10154.0,102.5816,102.6312,102.3932,102.4031,10154.0
2025-02-20 12:50:00,103.24,103.24,103.15,103.22,11280.0,102.3734,102.3734,102.2842,102.3536,11280.0
2025-02-20 12:55:00,103.18,103.18,102.88,102.95,19960.0,102.3139,102.3139,102.0164,102.0858,19960.0
2025-02-20 13:00:00,102.9,102.95,102.76,102.81,27172.0,102.0363,102.0858,101.8974,101.947,27172.0
2025-02-20 13:05:00,102.81,102.86,102.74,102.86,7795.0,101.947,101.9966,101.8776,101.9966,7795.0
2025-02-20 13:10:00,102.9,103.03,102.85,103.02,8428.0,102.0363,102.1652,101.9867,102.1552,8428.0
2025-02-20 13:15:00,103.06,103.06,102.74,102.8,11728.0,102.1949,102.1949,101.8776,101.9371,11728.0
2025-02-20 13:20:00,102.8,102.8,102.55,102.58,20936.0,101.9371,101.9371,101.6892,101.7189,20936.0
2025-02-20 13:25:00,102.59,102.71,102.54,102.68,32616.0,101.7289,101.8478,101.6793,101.8181,32616.0
2025-02-20 13:30:00,102.65,102.91,102.62,102.9,17753.0,101.7883,102.0462,101.7586,102.0363,17753.0
2025-02-20 13:35:00,102.88,102.9,102.78,102.85,14957.0,102.0164,102.0363,101.9173,101.9867,14957.0
2025-02-20 13:40:00,102.86,103.05,102.74,103.05,22302.0,101.9966,102.185,101.8776,102.185,22302.0
2025-02-20 13:45:00,103.09,103.11,102.95,102.98,13926.0,102.2247,102.2445,102.0858,102.1156,13926.0
2025-02-20 13:50:00,102.99,103.0,102.81,102.91,19307.0,102.1255,102.1354,101.947,102.0462,19307.0
2025-02-20 13:55:00,102.89,103.13,102.89,103.05,13411.0,102.0263,102.2643,102.0263,102.185,13411.0
2025-02-20 14:00:00,103.04,103.18,103.03,103.17,7058.0,102.1751,102.3139,102.1652,102.304,7058.0
2025-02-20 14:05:00,103.18,103.34,103.17,103.33,9593.0,102.3139,102.4726,102.304,102.4626,9593.0
2025-02-20 14:10:00,103.33,103.62,103.32,103.49,20522.0,102.4626,102.7502,102.4527,102.6213,20522.0
2025-02-20 14:15:00,103.47,103.51,103.35,103.38,11736.0,102.6015,102.6411,102.4825,102.5122,11736.0
2025-02-20 14:20:00,103.45,103.49,103.4,103.44,5358.0,102.5816,102.6213,102.5321,102.5717,5358.0
2025-02-20 14:25:00,103.44,103.44,103.28,103.37,16043.0,102.5717,102.5717,102.4131,102.5023,16043.0
2025-02-20 14:30:00,103.4,103.41,103.18,103.23,6573.0,102.5321,102.542,102.3139,102.3635,6573.0
2025-02-20 14:35:00,103.26,103.36,103.2,103.36,18860.0,102.3932,102.4924,102.3337,102.4924,18860.0
2025-02-20 14:40:00,103.32,103.55,103.3,103.53,12626.0,102.4527,102.6808,102.4329,102.661,12626.0
2025-02-20 14:45:00,103.54,103.89,103.53,103.86,37697.0,102.6709,103.0179,102.661,102.9882,37697.0
2025-02-20 14:50:00,103.9,103.95,103.78,103.84,25060.0,103.0279,103.0774,102.9089,102.9684,25060.0
2025-02-20 14:55:00,103.85,103.94,103.83,103.85,11733.0,102.9783,103.0675,102.9584,102.9783,11733.0
2025-02-20 15:00:00,103.78,103.81,103.68,103.79,29381.0,102.9089,102.9386,102.8097,102.9188,29381.0
2025-02-20 15:05:00,103.82,103.83,103.68,103.73,10699.0,102.9485,102.9584,102.8097,102.8593,10699.0
2025-02-20 15:10:00,103.76,103.85,103.74,103.78,11261.0,102.889,102.9783,102.8692,102.9089,11261.0
2025-02-20 15:15:00,103.77,103.87,103.61,103.85,14663.0,102.8989,102.9981,102.7403,102.9783,14663.0
2025-02-20 15:20:00,103.9,103.99,103.89,103.94,6249.0,103.0279,103.1171,103.0179,103.0675,6249.0
2025-02-20 15:25:00,103.96,103.96,103.86,103.92,4732.0,103.0874,103.0874,102.9882,103.0477,4732.0
2025-02-20 15:30:00,103.89,103.97,103.88,103.95,12576.0,103.0179,103.0973,103.008,103.0774,12576.0
2025-02-20 15:35:00,103.95,103.95,103.7,103.8,38535.0,103.0774,103.0774,102.8295,102.9287,38535.0
2025-02-20 15:40:00,103.81,103.86,103.7,103.83,27870.0,102.9386,102.9882,102.8295,102.9584,27870.0
2025-02-20 15:45:00,103.83,104.08,103.75,104.06,42993.0,102.9584,103.2063,102.8791,103.1865,42993.0
2025-02-20 15:50:00,104.08,104.31,103.95,104.07,45250.0,103.2063,103.4344,103.0774,103.1964,45250.0
2025-02-20 15:55:00,104.06,104.28,104.04,104.26,100144.0,103.1865,103.4047,103.1667,103.3848,100144.0
2025-02-21 09:30:00,102.33,102.55,102.12,102.31,169918.0,101.471,101.6892,101.2628,101.4512,169918.0
2025-02-21 09:35:00,102.37,102.38,101.97,102.01,138629.0,101.5107,101.5206,101.1141,101.1537,138629.0
2025-02-21 09:40:00,102.0,102.29,101.94,102.02,70828.0,101.1438,101.4314,101.0843,101.1636,70828.0
2025-02-21 09:45:00,102.01,102.27,101.58,101.64,128063.0,101.1537,101.4115,100.7273,100.7868,128063.0
2025-02-21 09:50:00,101.62,101.67,101.3,101.6,68363.0,100.767,100.8166,100.4497,100.7472,68363.0
2025-02-21 09:55:00,101.6,101.65,101.36,101.61,54678.0,100.7472,100.7967,100.5092,100.7571,54678.0
2025-02-21 10:00:00,101.48,101.56,101.12,101.42,79791.0,100.6282,100.7075,100.2712,100.5687,79791.0
2025-02-21 10:05:00,101.39,101.64,101.19,101.6,52445.0,100.5389,100.7868,100.3406,100.7472,52445.0
2025-02-21 10:10:00,101.65,101.67,101.31,101.32,51738.0,100.7967,100.8166,100.4596,100.4695,51738.0
2025-02-21 10:15:00,101.35,101.76,101.29,101.48,39176.0,100.4993,100.9058,100.4398,100.6282,39176.0
2025-02-21 10:20:00,101.48,101.63,101.44,101.51,59271.0,100.6282,100.7769,100.5885,100.6579,59271.0
2025-02-21 10:25:00,101.52,101.63,101.31,101.46,33460.0,100.6678,100.7769,100.4596,100.6083,33460.0
2025-02-21 10:30:00,101.37,101.57,101.31,101.31,33113.0,100.5191,100.7174,100.4596,100.4596,33113.0
2025-02-21 10:35:00,101.43,101.62,101.43,101.58,33299.0,100.5786,100.767,100.5786,100.7273,33299.0
2025-02-21 10:40:00,101.56,101.63,101.2,101.2,50248.0,100.7075,100.7769,100.3505,100.3505,50248.0
2025-02-21 10:45:00,101.21,101.55,101.2,101.3,52886.0,100.3604,100.6976,100.3505,100.4497,52886.0
2025-02-21 10:50:00,101.3,101.45,101.28,101.31,19061.0,100.4497,100.5984,100.4298,100.4596,19061.0
2025-02-21 10:55:00,101.29,101.44,101.22,101.44,22073.0,100.4398,100.5885,100.3704,100.5885,22073.0
2025-02-21 11:00:00,101.49,101.65,101.18,101.24,35384.0,100.6381,100.7967,100.3307,100.3902,35384.0
2025-02-21 11:05:00,101.3,101.46,101.3,101.43,19486.0,100.4497,100.6083,100.4497,100.5786,19486.0
2025-02-21 11:10:00,101.33,101.57,101.23,101.56,15939.0,100.4794,100.7174,100.3803,100.7075,15939.0
2025-02-21 11:15:00,101.59,101.68,101.38,101.64,20191.0,100.7372,100.8265,100.529,100.7868,20191.0
2025-02-21 11:20:00,101.7,101.77,101.6,101.6,36667.0,100.8463,100.9157,100.7472,100.7472,36667.0
2025-02-21 11:25:00,101.62,101.62,101.4,101.42,16914.0,100.767,100.767,100.5488,100.5687,16914.0
2025-02-21 11:30:00,101.42,101.56,101.36,101.56,5599.0,100.5687,100.7075,100.5092,100.7075,5599.0
2025-02-21 11:35:00,101.59,101.78,101.57,101.68,6543.0,100.7372,100.9257,100.7174,100.8265,6543.0
2025-02-21 11:40:00,101.71,101.74,101.62,101.62,9796.0,100.8562,100.886,100.767,100.767,9796.0
2025-02-21 11:45:00,101.6,101.6,101.5,101.53,8485.0,100.7472,100.7472,100.648,100.6778,8485.0
2025-02-21 11:50:00,101.52,101.52,101.28,101.4,3534.0,100.6678,100.6678,100.4298,100.5488,3534.0
2025-02-21 11:55:00,101.35,101.56,101.35,101.5,16237.0,100.4993,100.7075,100.4993,100.648,16237.0
2025-02-21 12:00:00,101.56,101.57,101.42,101.57,9220.0,100.7075,100.7174,100.5687,100.7174,9220.0
2025-02-21 12:05:00,101.54,101.54,101.38,101.38,8614.0,100.6877,100.6877,100.529,100.529,8614.0
2025-02-21 12:10:00,101.4,101.45,101.27,101.41,18305.0,100.5488,100.5984,100.4199,100.5588,18305.0
2025-02-21 12:15:00,101.38,101.38,101.03,101.08,18027.0,100.529,100.529,100.1819,100.2315,18027.0
2025-02-21 12:20:00,101.06,101.06,100.82,100.91,39719.0,100.2117,100.2117,99.9737,100.063,39719.0
2025-02-21 12:25:00,100.86,101.01,100.85,100.85,10138.0,100.0134,100.1621,100.0035,100.0035,10138.0
2025-02-21 12:30:00,100.85,100.85,100.73,100.74,18704.0,100.0035,100.0035,99.8845,99.8944,18704.0
2025-02-21 12:35:00,100.74,100.83,100.35,100.48,34141.0,99.8944,99.9836,99.5077,99.6366,34141.0
2025-02-21 12:40:00,100.46,100.65,100.39,100.62,25498.0,99.6167,99.8051,99.5473,99.7754,25498.0
2025-02-21 12:45:00,100.6,100.65,100.45,100.54,11050.0,99.7556,99.8051,99.6068,99.6961,11050.0
2025-02-21 12:50:00,100.53,100.54,100.38,100.39,14928.0,99.6861,99.6961,99.5374,99.5473,14928.0
2025-02-21 12:55:00,100.36,100.36,99.99,100.05,37912.0,99.5176,99.5176,99.1507,99.2102,37912.0
2025-02-21 13:00:00,100.02,100.09,99.83,99.9,11635.0,99.1804,99.2498,98.992,99.0614,11635.0
2025-02-21 13:05:00,99.91,100.05,99.77,99.77,21621.0,99.0713,99.2102,98.9325,98.9325,21621.0
2025-02-21 13:10:00,99.8,99.81,99.52,99.75,46108.0,98.9623,98.9722,98.6846,98.9127,46108.0
2025-02-21 13:15:00,99.89,100.05,99.7,99.72,54370.0,99.0515,99.2102,98.8631,98.8829,54370.0
2025-02-21 13:20:00,99.72,99.74,99.48,99.56,28446.0,98.8829,98.9028,98.645,98.7243,28446.0
2025-02-21 13:25:00,99.55,99.71,99.21,99.21,12479.0,98.7144,98.873,98.3772,98.3772,12479.0
2025-02-21 13:30:00,99.22,99.22,98.94,99.1,54499.0,98.3871,98.3871,98.1095,98.2681,54499.0
2025-02-21 13:35:00,99.09,99.64,99.08,99.37,30037.0,98.2582,98.8036,98.2483,98.5359,30037.0
2025-02-21 13:40:00,99.28,99.36,99.0,99.0,13783.0,98.4466,98.526,98.169,98.169,13783.0
2025-02-21 13:45:00,98.95,99.09,98.95,99.02,89783.0,98.1194,98.2582,98.1194,98.1888,89783.0
2025-02-21 13:50:00,99.03,99.27,99.03,99.27,30650.0,98.1987,98.4367,98.1987,98.4367,30650.0
2025-02-21 13:55:00,99.27,99.27,98.97,99.02,20917.0,98.4367,98.4367,98.1392,98.1888,20917.0
2025-02-21 14:00:00,99.1,99.1,98.8,98.97,29673.0,98.2681,98.2681,97.9707,98.1392,29673.0
2025-02-21 14:05:00,98.95,99.26,98.94,99.26,3329.0,98.1194,98.4268,98.1095,98.4268,3329.0
2025-02-21 14:10:00,99.28,99.47,99.13,99.38,12880.0,98.4466,98.635,98.2979,98.5458,12880.0
2025-02-21 14:15:00,99.33,99.33,99.05,99.1,16807.0,98.4962,98.4962,98.2186,98.2681,16807.0
2025-02-21 14:20:00,99.02,99.05,98.53,98.63,20889.0,98.1888,98.2186,97.7029,97.8021,20889.0
2025-02-21 14:25:00,98.62,98.65,98.26,98.34,45902.0,97.7922,97.8219,97.4352,97.5145,45902.0
2025-02-21 14:30:00,98.44,98.6,98.34,98.41,44256.0,97.6137,97.7723,97.5145,97.5839,44256.0
2025-02-21 14:35:00,98.38,98.6,98.38,98.43,13512.0,97.5542,97.7723,97.5542,97.6038,13512.0
2025-02-21 14:40:00,98.45,98.62,98.34,98.61,10466.0,97.6236,97.7922,97.5145,97.7823,10466.0
2025-02-21 14:45:00,98.62,98.75,98.52,98.61,9888.0,97.7922,97.9211,97.693,97.7823,9888.0
2025-02-21 14:50:00,98.76,98.88,98.67,98.68,21522.0,97.931,98.05,97.8418,97.8517,21522.0
2025-02-21 14:55:00,98.72,99.01,98.69,98.71,12731.0,97.8913,98.1789,97.8616,97.8814,12731.0
2025-02-21 15:00:00,98.64,98.79,98.53,98.69,15451.0,97.812,97.9607,97.7029,97.8616,15451.0
2025-02-21 15:05:00,98.66,98.72,98.6,98.72,7478.0,97.8318,97.8913,97.7723,97.8913,7478.0
2025-02-21 15:10:00,98.7,98.88,98.53,98.69,12999.0,97.8715,98.05,97.7029,97.8616,12999.0
2025-02-21 15:15:00,98.77,98.77,98.56,98.67,6635.0,97.9409,97.9409,97.7327,97.8418,6635.0
2025-02-21 15:20:00,98.65,98.92,98.63,98.88,21908.0,97.8219,98.0897,97.8021,98.05,21908.0
2025-02-21 15:25:00,98.91,99.03,98.82,98.99,18870.0,98.0797,98.1987,97.9905,98.1591,18870.0
2025-02-21 15:30:00,99.02,99.11,98.94,99.06,25699.0,98.1888,98.2781,98.1095,98.2285,25699.0
2025-02-21 15:35:00,99.01,99.09,98.83,99.01,29358.0,98.1789,98.2582,98.0004,98.1789,29358.0
2025-02-21 15:40:00,99.08,99.08,98.84,98.85,19774.0,98.2483,98.2483,98.0103,98.0202,19774.0
2025-02-21 15:45:00,98.76,98.8,98.62,98.74,9889.0,97.931,97.9707,97.7922,97.9112,9889.0
2025-02-21 15:50:00,98.76,98.94,98.76,98.87,36215.0,97.931,98.1095,97.931,98.0401,36215.0
2025-02-21 15:55:00,98.9,99.04,98.55,98.82,89683.0,98.0698,98.2087,97.7228,97.9905,89683.0
2025-02-24 09:30:00,99.92,100.31,99.82,99.91,111299.0,99.0813,99.468,98.9821,99.0713,111299.0
2025-02-24 09:35:00,99.89,99.97,99.45,99.61,77951.0,99.0515,99.1308,98.6152,98.7739,77951.0
2025-02-24 09:40:00,99.59,99.83,99.33,99.65,34360.0,98.754,98.992,98.4962,98.8135,34360.0
2025-02-24 09:45:00,99.65,99.69,99.07,99.16,50353.0,98.8135,98.8532,98.2384,98.3276,50353.0
2025-02-24 09:50:00,99.2,99.4,99.06,99.28,38433.0,98.3673,98.5656,98.2285,98.4466,38433.0
2025-02-24 09:55:00,99.25,99.25,98.91,98.93,29770.0,98.4169,98.4169,98.0797,98.0996,29770.0
2025-02-24 10:00:00,98.89,99.05,98.52,98.52,32475.0,98.0599,98.2186,97.693,97.693,32475.0
2025-02-24 10:05:00,98.57,98.9,98.23,98.77,47154.0,97.7426,98.0698,97.4055,97.9409,47154.0
2025-02-24 10:10:00,98.76,99.25,98.71,99.25,43302.0,97.931,98.4169,97.8814,98.4169,43302.0
2025-02-24 10:15:00,99.17,99.47,99.07,99.18,22525.0,98.3376,98.635,98.2384,98.3475,22525.0
2025-02-24 10:20:00,99.19,99.44,99.15,99.39,19022.0,98.3574,98.6053,98.3177,98.5557,19022.0
2025-02-24 10:25:00,99.42,99.42,98.99,99.09,24244.0,98.5855,98.5855,98.1591,98.2582,24244.0
2025-02-24 10:30:00,98.98,99.26,98.85,98.89,10109.0,98.1492,98.4268,98.0202,98.0599,10109.0
2025-02-24 10:35:00,98.97,99.07,98.74,99.01,18089.0,98.1392,98.2384,97.9112,98.1789,18089.0
2025-02-24 10:40:00,98.97,99.11,98.88,98.98,5449.0,98.1392,98.2781,98.05,98.1492,5449.0
2025-02-24 10:45:00,99.02,99.18,98.91,99.07,3084.0,98.1888,98.3475,98.0797,98.2384,3084.0
2025-02-24 10:50:00,99.3,99.33,98.82,98.86,32818.0,98.4665,98.4962,97.9905,98.0302,32818.0
2025-02-24 10:55:00,98.77,98.88,98.46,98.79,20165.0,97.9409,98.05,97.6335,97.9607,20165.0
2025-02-24 11:00:00,98.8,99.12,98.75,99.12,17926.0,97.9707,98.288,97.9211,98.288,17926.0
2025-02-24 11:05:00,99.16,99.26,99.03,99.04,13740.0,98.3276,98.4268,98.1987,98.2087,13740.0
2025-02-24 11:10:00,99.05,99.32,99.0,99.3,7200.0,98.2186,98.4863,98.169,98.4665,7200.0
2025-02-24 11:15:00,99.32,99.47,99.25,99.47,7349.0,98.4863,98.635,98.4169,98.635,7349.0
2025-02-24 11:20:00,99.5,99.64,99.45,99.51,14042.0,98.6648,98.8036,98.6152,98.6747,14042.0
2025-02-24 11:25:00,99.47,99.96,99.47,99.79,10973.0,98.635,99.1209,98.635,98.9524,10973.0
2025-02-24 11:30:00,99.88,100.03,99.88,99.89,11721.0,99.0416,99.1903,99.0416,99.0515,11721.0
2025-02-24 11:35:00,99.87,100.01,99.48,99.49,9928.0,99.0317,99.1705,98.645,98.6549,9928.0
2025-02-24 11:40:00,99.54,100.0,99.54,99.79,12979.0,98.7045,99.1606,98.7045,98.9524,12979.0
2025-02-24 11:45:00,99.83,99.99,99.82,99.82,15822.0,98.992,99.1507,98.9821,98.9821,15822.0
2025-02-24 11:50:00,99.76,99.94,99.7,99.85,7198.0,98.9226,99.1011,98.8631,99.0119,7198.0
2025-02-24 11:55:00,99.83,99.83,99.57,99.58,10457.0,98.992,98.992,98.7342,98.7441,10457.0
2025-02-24 12:00:00,99.57,99.84,99.57,99.84,4406.0,98.7342,99.0019,98.7342,99.0019,4406.0
2025-02-24 12:05:00,99.92,99.95,99.71,99.82,11995.0,99.0813,99.111,98.873,98.9821,11995.0
2025-02-24 12:10:00,99.9,99.94,99.83,99.9,6036.0,99.0614,99.1011,98.992,99.0614,6036.0
2025-02-24 12:15:00,99.95,100.25,99.95,100.16,11616.0,99.111,99.4085,99.111,99.3192,11616.0
2025-02-24 12:20:00,100.24,100.31,100.21,100.24,7532.0,99.3986,99.468,99.3688,99.3986,7532.0
2025-02-24 12:25:00,100.21,100.25,100.02,100.02,25319.0,99.3688,99.4085,99.1804,99.1804,25319.0
2025-02-24 12:30:00,100.0,100.08,99.99,100.0,1664.0,99.1606,99.2399,99.1507,99.1606,1664.0
2025-02-24 12:35:00,99.98,100.24,99.98,100.21,8596.0,99.1408,99.3986,99.1408,99.3688,8596.0
2025-02-24 12:40:00,100.17,100.35,100.17,100.34,4512.0,99.3292,99.5077,99.3292,99.4977,4512.0
2025-02-24 12:45:00,100.37,100.47,100.22,100.29,13167.0,99.5275,99.6266,99.3787,99.4482,13167.0
2025-02-24 12:50:00,100.29,100.29,100.04,100.04,2275.0,99.4482,99.4482,99.2003,99.2003,2275.0
2025-02-24 12:55:00,100.15,100.37,100.07,100.08,14258.0,99.3093,99.5275,99.23,99.2399,14258.0
2025-02-24 13:00:00,100.03,100.14,100.0,100.07,14368.0,99.1903,99.2994,99.1606,99.23,14368.0
2025-02-24 13:05:00,100.12,100.31,100.03,100.31,8038.0,99.2796,99.468,99.1903,99.468,8038.0
2025-02-24 13:10:00,100.34,100.35,100.04,100.12,19164.0,99.4977,99.5077,99.2003,99.2796,19164.0
2025-02-24 13:15:00,100.15,100.55,100.15,100.44,27679.0,99.3093,99.706,99.3093,99.5969,27679.0
2025-02-24 13:20:00,100.42,100.43,100.3,100.43,7202.0,99.5771,99.587,99.4581,99.587,7202.0
2025-02-24 13:25:00,100.46,100.56,100.32,100.32,8940.0,99.6167,99.7159,99.4779,99.4779,8940.0
2025-02-24 13:30:00,100.32,100.49,100.32,100.49,3633.0,99.4779,99.6465,99.4779,99.6465,3633.0
2025-02-24 13:35:00,100.44,100.51,100.31,100.44,3500.0,99.5969,99.6663,99.468,99.5969,3500.0
2025-02-24 13:40:00,100.43,100.57,100.43,100.51,5990.0,99.587,99.7258,99.587,99.6663,5990.0
2025-02-24 13:45:00,100.51,100.52,100.24,100.24,9790.0,99.6663,99.6762,99.3986,99.3986,9790.0
2025-02-24 13:50:00,100.23,100.35,100.13,100.33,21295.0,99.3887,99.5077,99.2895,99.4878,21295.0
2025-02-24 13:55:00,100.35,100.35,100.09,100.25,29779.0,99.5077,99.5077,99.2498,99.4085,29779.0
2025-02-24 14:00:00,100.26,100.63,100.26,100.62,48480.0,99.4184,99.7853,99.4184,99.7754,48480.0
2025-02-24 14:05:00,100.58,100.58,100.37,100.44,19712.0,99.7357,99.7357,99.5275,99.5969,19712.0
2025-02-24 14:10:00,100.46,100.46,100.29,100.37,38752.0,99.6167,99.6167,99.4482,99.5275,38752.0
2025-02-24 14:15:00,100.37,100.46,100.13,100.14,4306.0,99.5275,99.6167,99.2895,99.2994,4306.0
2025-02-24 14:20:00,100.12,100.24,99.99,100.16,14274.0,99.2796,99.3986,99.1507,99.3192,14274.0
2025-02-24 14:25:00,100.19,100.21,100.08,100.09,4384.0,99.349,99.3688,99.2399,99.2498,4384.0
2025-02-24 14:30:00,100.08,100.39,100.08,100.35,39752.0,99.2399,99.5473,99.2399,99.5077,39752.0
2025-02-24 14:35:00,100.34,100.34,100.17,100.22,19942.0,99.4977,99.4977,99.3292,99.3787,19942.0
2025-02-24 14:40:00,100.22,100.24,100.0,100.04,14824.0,99.3787,99.3986,99.1606,99.2003,14824.0
2025-02-24 14:45:00,100.03,100.07,99.91,100.07,14938.0,99.1903,99.23,99.0713,99.23,14938.0
2025-02-24 14:50:00,100.03,100.13,99.99,100.0,8800.0,99.1903,99.2895,99.1507,99.1606,8800.0
2025-02-24 14:55:00,99.92,99.99,99.88,99.98,8810.0,99.0813,99.1507,99.0416,99.1408,8810.0
2025-02-24 15:00:00,99.98,99.98,99.71,99.82,2336.0,99.1408,99.1408,98.873,98.9821,2336.0
2025-02-24 15:05:00,99.85,99.99,99.75,99.96,4211.0,99.0119,99.1507,98.9127,99.1209,4211.0
2025-02-24 15:10:00,99.9,99.91,99.77,99.83,8014.0,99.0614,99.0713,98.9325,98.992,8014.0
2025-02-24 15:15:00,99.86,100.08,99.81,99.99,14230.0,99.0218,99.2399,98.9722,99.1507,14230.0
2025-02-24 15:20:00,99.96,100.06,99.69,99.69,15730.0,99.1209,99.2201,98.8532,98.8532,15730.0
2025-02-24 15:25:00,99.68,99.78,99.65,99.65,20169.0,98.8433,98.9424,98.8135,98.8135,20169.0
2025-02-24 15:30:00,99.66,99.86,99.66,99.84,3000.0,98.8234,99.0218,98.8234,99.0019,3000.0
2025-02-24 15:35:00,99.76,99.91,99.76,99.85,500.0,98.9226,99.0713,98.9226,99.0119,500.0
2025-02-24 15:40:00,99.71,99.78,99.57,99.6,38417.0,98.873,98.9424,98.7342,98.764,38417.0
2025-02-24 15:45:00,99.56,99.81,99.5,99.74,16555.0,98.7243,98.9722,98.6648,98.9028,16555.0
2025-02-24 15:50:00,99.75,99.86,99.0,99.05,131693.0,98.9127,99.0218,98.169,98.2186,131693.0
2025-02-24 15:55:00,99.08,99.22,98.78,99.04,93383.0,98.2483,98.3871,97.9508,98.2087,93383.0
2025-02-25 09:30:00,99.66,100.85,99.57,100.6,108926.0,98.8234,100.0035,98.7342,99.7556,108926.0
2025-02-25 09:35:00,100.55,100.57,99.94,100.42,93717.0,99.706,99.7258,99.1011,99.5771,93717.0
2025-02-25 09:40:00,100.39,100.48,100.11,100.11,66636.0,99.5473,99.6366,99.2697,99.2697,66636.0
2025-02-25 09:45:00,100.13,100.23,99.9,100.23,38682.0,99.2895,99.3887,99.0614,99.3887,38682.0
2025-02-25 09:50:00,100.25,100.28,99.26,99.31,47220.0,99.4085,99.4382,98.4268,98.4764,47220.0
2025-02-25 09:55:00,99.31,99.86,99.3,99.66,37594.0,98.4764,99.0218,98.4665,98.8234,37594.0
2025-02-25 10:00:00,99.59,99.59,98.73,98.81,64585.0,98.754,98.754,97.9013,97.9806,64585.0
2025-02-25 10:05:00,98.88,99.0,98.57,98.79,32050.0,98.05,98.169,97.7426,97.9607,32050.0
2025-02-25 10:10:00,98.85,98.95,98.44,98.45,46091.0,98.0202,98.1194,97.6137,97.6236,46091.0
2025-02-25 10:15:00,98.56,98.93,98.49,98.56,36689.0,97.7327,98.0996,97.6633,97.7327,36689.0
2025-02-25 10:20:00,98.55,98.63,98.21,98.24,63800.0,97.7228,97.8021,97.3856,97.4154,63800.0
2025-02-25 10:25:00,98.2,98.32,97.87,97.94,82911.0,97.3757,97.4947,97.0485,97.1179,82911.0
2025-02-25 10:30:00,97.95,98.2,97.73,98.2,53332.0,97.1278,97.3757,96.9096,97.3757,53332.0
2025-02-25 10:35:00,98.25,98.79,98.25,98.71,35805.0,97.4253,97.9607,97.4253,97.8814,35805.0
2025-02-25 10:40:00,98.8,99.22,98.55,98.96,43320.0,97.9707,98.3871,97.7228,98.1293,43320.0
2025-02-25 10:45:00,99.01,99.12,98.66,99.03,47257.0,98.1789,98.288,97.8318,98.1987,47257.0
2025-02-25 10:50:00,99.0,99.51,98.94,99.45,42805.0,98.169,98.6747,98.1095,98.6152,42805.0
2025-02-25 10:55:00,99.41,99.54,99.17,99.17,38883.0,98.5755,98.7045,98.3376,98.3376,38883.0
2025-02-25 11:00:00,99.07,99.07,98.46,98.8,26493.0,98.2384,98.2384,97.6335,97.9707,26493.0
2025-02-25 11:05:00,98.75,98.88,98.7,98.8,17855.0,97.9211,98.05,97.8715,97.9707,17855.0
2025-02-25 11:10:00,98.85,99.14,98.84,99.13,22074.0,98.0202,98.3078,98.0103,98.2979,22074.0
2025-02-25 11:15:00,99.17,99.19,98.85,98.94,30161.0,98.3376,98.3574,98.0202,98.1095,30161.0
2025-02-25 11:20:00,98.86,99.03,98.75,99.03,9979.0,98.0302,98.1987,97.9211,98.1987,9979.0
2025-02-25 11:25:00,99.01,99.02,98.53,98.61,23469.0,98.1789,98.1888,97.7029,97.7823,23469.0
2025-02-25 11:30:00,98.71,98.71,97.9,98.28,57272.0,97.8814,97.8814,97.0782,97.455,57272.0
2025-02-25 11:35:00,98.23,98.59,98.14,98.58,11457.0,97.4055,97.7624,97.3162,97.7525,11457.0
2025-02-25 11:40:00,98.48,98.48,98.22,98.43,16650.0,97.6534,97.6534,97.3955,97.6038,16650.0
2025-02-25 11:45:00,98.33,98.84,98.31,98.83,8839.0,97.5046,98.0103,97.4848,98.0004,8839.0
2025-02-25 11:50:00,98.9,99.14,98.81,98.9,40261.0,98.0698,98.3078,97.9806,98.0698,40261.0
2025-02-25 11:55:00,98.76,99.31,98.57,99.05,118441.0,97.931,98.4764,97.7426,98.2186,118441.0
2025-02-25 12:00:00,98.97,99.15,98.62,98.68,42915.0,98.1392,98.3177,97.7922,97.8517,42915.0
2025-02-25 12:05:00,98.7,98.77,98.63,98.68,18605.0,97.8715,97.9409,97.8021,97.8517,18605.0
2025-02-25 12:10:00,98.79,98.91,98.65,98.68,27879.0,97.9607,98.0797,97.8219,97.8517,27879.0
2025-02-25 12:15:00,98.65,98.82,98.64,98.71,20215.0,97.8219,97.9905,97.812,97.8814,20215.0
2025-02-25 12:20:00,98.78,98.8,98.49,98.74,17567.0,97.9508,97.9707,97.6633,97.9112,17567.0
2025-02-25 12:25:00,98.7,99.07,98.7,99.07,2300.0,97.8715,98.2384,97.8715,98.2384,2300.0
2025-02-25 12:30:00,99.11,99.38,99.08,99.31,9155.0,98.2781,98.5458,98.2483,98.4764,9155.0
2025-02-25 12:35:00,99.29,99.6,99.23,99.55,14107.0,98.4566,98.764,98.3971,98.7144,14107.0
2025-02-25 12:40:00,99.55,99.81,99.54,99.62,5758.0,98.7144,98.9722,98.7045,98.7838,5758.0
2025-02-25 12:45:00,99.67,99.71,99.57,99.68,7244.0,98.8334,98.873,98.7342,98.8433,7244.0
2025-02-25 12:50:00,99.69,99.9,99.65,99.84,7154.0,98.8532,99.0614,98.8135,99.0019,7154.0
2025-02-25 12:55:00,99.86,100.03,99.79,100.03,8550.0,99.0218,99.1903,98.9524,99.1903,8550.0
2025-02-25 13:00:00,100.08,100.36,100.07,100.32,16378.0,99.2399,99.5176,99.23,99.4779,16378.0
2025-02-25 13:05:00,100.39,100.61,100.38,100.46,12372.0,99.5473,99.7655,99.5374,99.6167,12372.0
2025-02-25 13:10:00,100.43,100.49,100.11,100.11,34516.0,99.587,99.6465,99.2697,99.2697,34516.0
2025-02-25 13:15:00,99.96,100.2,99.93,99.98,10008.0,99.1209,99.3589,99.0912,99.1408,10008.0
2025-02-25 13:20:00,99.94,100.14,99.93,100.0,10760.0,99.1011,99.2994,99.0912,99.1606,10760.0
2025-02-25 13:25:00,99.9,99.91,99.28,99.29,29666.0,99.0614,99.0713,98.4466,98.4566,29666.0
2025-02-25 13:30:00,99.29,99.56,99.27,99.53,13762.0,98.4566,98.7243,98.4367,98.6945,13762.0
2025-02-25 13:35:00,99.54,100.2,99.53,100.19,8271.0,98.7045,99.3589,98.6945,99.349,8271.0
2025-02-25 13:40:00,100.16,100.36,100.15,100.23,12945.0,99.3192,99.5176,99.3093,99.3887,12945.0
2025-02-25 13:45:00,100.25,100.41,100.24,100.3,6824.0,99.4085,99.5672,99.3986,99.4581,6824.0
2025-02-25 13:50:00,100.23,100.26,100.0,100.16,6690.0,99.3887,99.4184,99.1606,99.3192,6690.0
2025-02-25 13:55:00,100.0,100.09,99.81,99.84,5533.0,99.1606,99.2498,98.9722,99.0019,5533.0
2025-02-25 14:00:00,99.87,99.92,99.66,99.66,22054.0,99.0317,99.0813,98.8234,98.8234,22054.0
2025-02-25 14:05:00,99.69,99.69,99.55,99.64,10059.0,98.8532,98.8532,98.7144,98.8036,10059.0
2025-02-25 14:10:00,99.59,99.67,99.47,99.52,8797.0,98.754,98.8334,98.635,98.6846,8797.0
2025-02-25 14:15:00,99.39,99.51,99.22,99.34,14704.0,98.5557,98.6747,98.3871,98.5061,14704.0
2025-02-25 14:20:00,99.38,99.38,99.23,99.25,16199.0,98.5458,98.5458,98.3971,98.4169,16199.0
2025-02-25 14:25:00,99.26,99.26,99.05,99.11,5542.0,98.4268,98.4268,98.2186,98.2781,5542.0
2025-02-25 14:30:00,99.13,99.54,99.13,99.54,14347.0,98.2979,98.7045,98.2979,98.7045,14347.0
2025-02-25 14:35:00,99.48,100.14,99.28,100.13,33585.0,98.645,99.2994,98.4466,99.2895,33585.0
2025-02-25 14:40:00,100.14,100.53,100.11,100.46,22614.0,99.2994,99.6861,99.2697,99.6167,22614.0
2025-02-25 14:45:00,100.34,100.37,99.88,100.16,23998.0,99.4977,99.5275,99.0416,99.3192,23998.0
2025-02-25 14:50:00,100.19,100.32,100.15,100.2,1650.0,99.349,99.4779,99.3093,99.3589,1650.0
2025-02-25 14:55:00,100.27,100.38,100.18,100.24,5770.0,99.4283,99.5374,99.3391,99.3986,5770.0
2025-02-25 15:00:00,100.23,100.48,100.12,100.39,26410.0,99.3887,99.6366,99.2796,99.5473,26410.0
2025-02-25 15:05:00,100.46,100.56,100.35,100.35,8724.0,99.6167,99.7159,99.5077,99.5077,8724.0
2025-02-25 15:10:00,100.14,100.28,100.08,100.24,22408.0,99.2994,99.4382,99.2399,99.3986,22408.0
2025-02-25 15:15:00,100.32,100.47,100.19,100.47,8258.0,99.4779,99.6266,99.349,99.6266,8258.0
2025-02-25 15:20:00,100.5,101.05,100.5,100.97,45268.0,99.6564,100.2018,99.6564,100.1225,45268.0
2025-02-25 15:25:00,101.03,101.04,100.59,100.66,17627.0,100.1819,100.1919,99.7456,99.8151,17627.0
2025-02-25 15:30:00,100.7,100.7,100.43,100.57,16070.0,99.8547,99.8547,99.587,99.7258,16070.0
2025-02-25 15:35:00,100.53,100.6,99.9,99.92,9057.0,99.6861,99.7556,99.0614,99.0813,9057.0
2025-02-25 15:40:00,99.93,99.97,99.69,99.81,46234.0,99.0912,99.1308,98.8532,98.9722,46234.0
2025-02-25 15:45:00,99.78,100.17,99.77,100.15,44927.0,98.9424,99.3292,98.9325,99.3093,44927.0
2025-02-25 15:50:00,100.1,100.31,99.76,99.87,64224.0,99.2598,99.468,98.9226,99.0317,64224.0
2025-02-25 15:55:00,99.88,100.32,99.88,100.08,92990.0,99.0416,99.4779,99.0416,99.2399,92990.0
2025-02-26 09:30:00,100.26,100.43,99.58,99.83,88548.0,99.4184,99.587,98.7441,98.992,88548.0
2025-02-26 09:35:00,99.77,100.3,99.77,100.14,132568.0,98.9325,99.4581,98.9325,99.2994,132568.0
2025-02-26 09:40:00,100.13,100.14,99.78,100.04,39790.0,99.2895,99.2994,98.9424,99.2003,39790.0
2025-02-26 09:45:00,100.08,100.57,99.94,100.56,50944.0,99.2399,99.7258,99.1011,99.7159,50944.0
2025-02-26 09:50:00,100.58,100.87,100.58,100.87,53714.0,99.7357,100.0233,99.7357,100.0233,53714.0
2025-02-26 09:55:00,100.79,100.83,100.59,100.78,46111.0,99.944,99.9836,99.7456,99.934,46111.0
2025-02-26 10:00:00,100.85,100.95,100.7,100.91,58583.0,100.0035,100.1026,99.8547,100.063,58583.0
2025-02-26 10:05:00,100.91,101.04,100.72,101.03,42462.0,100.063,100.1919,99.8745,100.1819,42462.0
2025-02-26 10:10:00,101.02,101.37,100.93,101.35,50120.0,100.172,100.5191,100.0828,100.4993,50120.0
2025-02-26 10:15:00,101.38,101.46,101.17,101.42,30269.0,100.529,100.6083,100.3208,100.5687,30269.0
2025-02-26 10:20:00,101.42,101.62,101.29,101.47,21333.0,100.5687,100.767,100.4398,100.6183,21333.0
2025-02-26 10:25:00,101.47,101.6,101.25,101.3,34313.0,100.6183,100.7472,100.4001,100.4497,34313.0
2025-02-26 10:30:00,101.35,101.58,101.24,101.31,15904.0,100.4993,100.7273,100.3902,100.4596,15904.0
2025-02-26 10:35:00,101.33,101.54,101.28,101.29,16359.0,100.4794,100.6877,100.4298,100.4398,16359.0
2025-02-26 10:40:00,101.22,101.69,101.22,101.57,23168.0,100.3704,100.8364,100.3704,100.7174,23168.0
2025-02-26 10:45:00,101.58,101.62,101.48,101.48,8757.0,100.7273,100.767,100.6282,100.6282,8757.0
2025-02-26 10:50:00,101.58,101.72,101.41,101.57,16120.0,100.7273,100.8662,100.5588,100.7174,16120.0
2025-02-26 10:55:00,101.44,101.54,101.32,101.37,10776.0,100.5885,100.6877,100.4695,100.5191,10776.0
2025-02-26 11:00:00,101.39,101.55,101.3,101.32,13950.0,100.5389,100.6976,100.4497,100.4695,13950.0
2025-02-26 11:05:00,101.28,101.34,101.16,101.28,14984.0,100.4298,100.4893,100.3109,100.4298,14984.0
2025-02-26 11:10:00,101.29,101.29,101.06,101.15,11302.0,100.4398,100.4398,100.2117,100.3009,11302.0
2025-02-26 11:15:00,101.22,101.33,101.19,101.2,15146.0,100.3704,100.4794,100.3406,100.3505,15146.0
2025-02-26 11:20:00,101.25,101.29,101.11,101.13,10335.0,100.4001,100.4398,100.2613,100.2811,10335.0
2025-02-26 11:25:00,101.17,101.22,100.98,101.01,29416.0,100.3208,100.3704,100.1324,100.1621,29416.0
2025-02-26 11:30:00,100.94,100.95,100.64,100.8,28261.0,100.0927,100.1026,99.7952,99.9539,28261.0
2025-02-26 11:35:00,100.85,101.22,100.82,101.15,23785.0,100.0035,100.3704,99.9737,100.3009,23785.0
2025-02-26 11:40:00,101.15,101.2,100.61,100.83,34568.0,100.3009,100.3505,99.7655,99.9836,34568.0
2025-02-26 11:45:00,100.92,100.94,100.83,100.83,6294.0,100.0729,100.0927,99.9836,99.9836,6294.0
2025-02-26 11:50:00,100.83,101.03,100.81,100.98,11577.0,99.9836,100.1819,99.9638,100.1324,11577.0
2025-02-26 11:55:00,100.92,100.92,100.34,100.37,19832.0,100.0729,100.0729,99.4977,99.5275,19832.0
2025-02-26 12:00:00,100.41,100.64,100.36,100.62,25537.0,99.5672,99.7952,99.5176,99.7754,25537.0
2025-02-26 12:05:00,100.6,100.77,100.54,100.57,6322.0,99.7556,99.9241,99.6961,99.7258,6322.0
2025-02-26 12:10:00,100.67,100.8,100.55,100.79,8459.0,99.825,99.9539,99.706,99.944,8459.0
2025-02-26 12:15:00,100.83,100.9,100.36,100.53,14137.0,99.9836,100.053,99.5176,99.6861,14137.0
2025-02-26 12:20:00,100.58,100.64,100.27,100.5,15863.0,99.7357,99.7952,99.4283,99.6564,15863.0
2025-02-26 12:25:00,100.51,100.71,100.41,100.63,12648.0,99.6663,99.8646,99.5672,99.7853,12648.0
2025-02-26 12:30:00,100.75,100.82,100.17,100.18,54315.0,99.9043,99.9737,99.3292,99.3391,54315.0
2025-02-26 12:35:00,100.12,100.12,99.85,99.88,21333.0,99.2796,99.2796,99.0119,99.0416,21333.0
2025-02-26 12:40:00,99.79,99.97,99.68,99.86,22069.0,98.9524,99.1308,98.8433,99.0218,22069.0
2025-02-26 12:45:00,99.94,99.96,99.69,99.82,15991.0,99.1011,99.1209,98.8532,98.9821,15991.0
2025-02-26 12:50:00,99.77,99.8,99.29,99.48,31459.0,98.9325,98.9623,98.4566,98.645,31459.0
2025-02-26 12:55:00,99.41,99.42,98.86,99.13,42958.0,98.5755,98.5855,98.0302,98.2979,42958.0
2025-02-26 13:00:00,99.08,99.21,98.87,99.04,12436.0,98.2483,98.3772,98.0401,98.2087,12436.0
2025-02-26 13:05:00,99.13,99.18,98.9,99.04,18424.0,98.2979,98.3475,98.0698,98.2087,18424.0
2025-02-26 13:10:00,99.06,99.19,98.85,99.03,15972.0,98.2285,98.3574,98.0202,98.1987,15972.0
2025-02-26 13:15:00,98.89,98.94,98.71,98.94,16173.0,98.0599,98.1095,97.8814,98.1095,16173.0
2025-02-26 13:20:00,98.95,99.08,98.87,98.93,14989.0,98.1194,98.2483,98.0401,98.0996,14989.0
2025-02-26 13:25:00,98.95,98.95,98.33,98.37,38569.0,98.1194,98.1194,97.5046,97.5443,38569.0
2025-02-26 13:30:00,98.37,98.69,98.36,98.69,9429.0,97.5443,97.8616,97.5344,97.8616,9429.0
2025-02-26 13:35:00,98.55,98.75,98.5,98.5,4310.0,97.7228,97.9211,97.6732,97.6732,4310.0
2025-02-26 13:40:00,98.5,98.61,98.28,98.45,24123.0,97.6732,97.7823,97.455,97.6236,24123.0
2025-02-26 13:45:00,98.49,98.55,98.2,98.26,20685.0,97.6633,97.7228,97.3757,97.4352,20685.0
2025-02-26 13:50:00,98.28,98.39,98.09,98.26,21957.0,97.455,97.5641,97.2666,97.4352,21957.0
2025-02-26 13:55:00,98.3,98.33,97.91,98.16,49004.0,97.4749,97.5046,97.0881,97.336,49004.0
2025-02-26 14:00:00,98.16,98.43,98.03,98.12,13510.0,97.336,97.6038,97.2071,97.2964,13510.0
2025-02-26 14:05:00,98.12,98.15,97.88,97.99,29763.0,97.2964,97.3261,97.0584,97.1675,29763.0
2025-02-26 14:10:00,98.11,98.19,98.07,98.19,20396.0,97.2865,97.3658,97.2468,97.3658,20396.0
2025-02-26 14:15:00,98.12,98.43,98.0,98.4,8296.0,97.2964,97.6038,97.1774,97.574,8296.0
2025-02-26 14:20:00,98.38,98.8,98.38,98.66,15986.0,97.5542,97.9707,97.5542,97.8318,15986.0
2025-02-26 14:25:00,98.62,98.94,98.62,98.65,11000.0,97.7922,98.1095,97.7922,97.8219,11000.0
2025-02-26 14:30:00,98.62,98.85,98.62,98.85,20025.0,97.7922,98.0202,97.7922,98.0202,20025.0
2025-02-26 14:35:00,98.87,99.02,98.83,98.98,10773.0,98.0401,98.1888,98.0004,98.1492,10773.0
2025-02-26 14:40:00,98.96,99.19,98.94,99.05,12458.0,98.1293,98.3574,98.1095,98.2186,12458.0
2025-02-26 14:45:00,99.11,99.2,99.04,99.04,11602.0,98.2781,98.3673,98.2087,98.2087,11602.0
2025-02-26 14:50:00,98.96,99.07,98.86,98.97,9390.0,98.1293,98.2384,98.0302,98.1392,9390.0
2025-02-26 14:55:00,98.84,98.84,98.35,98.35,17705.0,98.0103,98.0103,97.5244,97.5244,17705.0
2025-02-26 15:00:00,98.42,98.59,98.32,98.35,5060.0,97.5939,97.7624,97.4947,97.5244,5060.0
2025-02-26 15:05:00,98.57,98.72,98.56,98.64,1857.0,97.7426,97.8913,97.7327,97.812,1857.0
2025-02-26 15:10:00,98.75,98.83,98.62,98.62,5195.0,97.9211,98.0004,97.7922,97.7922,5195.0
2025-02-26 15:15:00,98.61,98.65,98.5,98.65,3542.0,97.7823,97.8219,97.6732,97.8219,3542.0
2025-02-26 15:20:00,98.5,98.81,98.49,98.81,1650.0,97.6732,97.9806,97.6633,97.9806,1650.0
2025-02-26 15:25:00,98.73,98.82,98.63,98.65,9796.0,97.9013,97.9905,97.8021,97.8219,9796.0
2025-02-26 15:30:00,98.5,98.82,98.48,98.78,5922.0,97.6732,97.9905,97.6534,97.9508,5922.0
2025-02-26 15:35:00,98.78,98.87,98.64,98.86,5005.0,97.9508,98.0401,97.812,98.0302,5005.0
2025-02-26 15:40:00,98.82,99.28,98.76,99.26,4659.0,97.9905,98.4466,97.931,98.4268,4659.0
2025-02-26 15:45:00,99.26,99.41,99.07,99.08,13852.0,98.4268,98.5755,98.2384,98.2483,13852.0
2025-02-26 15:50:00,99.13,99.16,98.81,98.92,19016.0,98.2979,98.3276,97.9806,98.0897,19016.0
2025-02-26 15:55:00,99.01,99.08,98.56,98.83,46726.0,98.1789,98.2483,97.7327,98.0004,46726.0
2025-02-27 09:30:00,98.87,99.4,98.82,99.38,108351.0,98.0401,98.5656,97.9905,98.5458,108351.0
2025-02-27 09:35:00,99.41,100.27,99.37,100.16,100088.0,98.5755,99.4283,98.5359,99.3192,100088.0
2025-02-27 09:40:00,100.17,100.2,99.79,100.13,101142.0,99.3292,99.3589,98.9524,99.2895,101142.0
2025-02-27 09:45:00,100.18,100.44,99.98,100.1,65888.0,99.3391,99.5969,99.1408,99.2598,65888.0
2025-02-27 09:50:00,100.11,100.15,99.69,99.79,53295.0,99.2697,99.3093,98.8532,98.9524,53295.0
2025-02-27 09:55:00,99.77,99.85,99.28,99.51,66263.0,98.9325,99.0119,98.4466,98.6747,66263.0
2025-02-27 10:00:00,99.5,99.5,98.93,99.24,143890.0,98.6648,98.6648,98.0996,98.407,143890.0
2025-02-27 10:05:00,99.52,99.69,99.37,99.6,58035.0,98.6846,98.8532,98.5359,98.764,58035.0
2025-02-27 10:10:00,99.62,100.48,99.6,100.33,42437.0,98.7838,99.6366,98.764,99.4878,42437.0
2025-02-27 10:15:00,100.34,100.8,100.33,100.79,34985.0,99.4977,99.9539,99.4878,99.944,34985.0
2025-02-27 10:20:00,100.77,101.78,100.71,101.57,65633.0,99.9241,100.9257,99.8646,100.7174,65633.0
2025-02-27 10:25:00,101.55,101.55,101.2,101.29,36586.0,100.6976,100.6976,100.3505,100.4398,36586.0
2025-02-27 10:30:00,101.22,101.23,100.8,101.02,22221.0,100.3704,100.3803,99.9539,100.172,22221.0
2025-02-27 10:35:00,101.0,101.63,100.71,101.42,18500.0,100.1522,100.7769,99.8646,100.5687,18500.0
2025-02-27 10:40:00,101.39,101.41,101.17,101.24,23637.0,100.5389,100.5588,100.3208,100.3902,23637.0
2025-02-27 10:45:00,101.12,101.54,101.09,101.51,22956.0,100.2712,100.6877,100.2414,100.6579,22956.0
2025-02-27 10:50:00,101.46,101.62,101.07,101.2,14256.0,100.6083,100.767,100.2216,100.3505,14256.0
2025-02-27 10:55:00,101.09,101.09,100.71,100.72,12333.0,100.2414,100.2414,99.8646,99.8745,12333.0
2025-02-27 11:00:00,100.66,101.16,100.66,100.8,7919.0,99.8151,100.3109,99.8151,99.9539,7919.0
2025-02-27 11:05:00,100.78,100.93,100.76,100.89,9783.0,99.934,100.0828,99.9142,100.0431,9783.0
2025-02-27 11:10:00,100.9,101.44,100.9,101.42,9688.0,100.053,100.5885,100.053,100.5687,9688.0
2025-02-27 11:15:00,101.48,101.78,101.48,101.73,19943.0,100.6282,100.9257,100.6282,100.8761,19943.0
2025-02-27 11:20:00,101.72,101.78,101.43,101.5,13350.0,100.8662,100.9257,100.5786,100.648,13350.0
2025-02-27 11:25:00,101.53,101.57,100.79,100.91,51766.0,100.6778,100.7174,99.944,100.063,51766.0
2025-02-27 11:30:00,100.81,101.25,100.81,101.25,19225.0,99.9638,100.4001,99.9638,100.4001,19225.0
2025-02-27 11:35:00,101.28,101.32,100.95,100.98,8634.0,100.4298,100.4695,100.1026,100.1324,8634.0
2025-02-27 11:40:00,100.98,101.01,100.49,100.55,23748.0,100.1324,100.1621,99.6465,99.706,23748.0
2025-02-27 11:45:00,100.54,100.72,100.52,100.61,13176.0,99.6961,99.8745,99.6762,99.7655,13176.0
2025-02-27 11:50:00,100.51,100.51,100.13,100.23,26339.0,99.6663,99.6663,99.2895,99.3887,26339.0
2025-02-27 11:55:00,100.21,100.29,99.94,99.98,11042.0,99.3688,99.4482,99.1011,99.1408,11042.0
2025-02-27 12:00:00,100.04,100.19,99.9,100.09,15275.0,99.2003,99.349,99.0614,99.2498,15275.0
2025-02-27 12:05:00,100.06,100.06,99.84,99.84,17038.0,99.2201,99.2201,99.0019,99.0019,17038.0
2025-02-27 12:10:00,99.78,99.92,99.66,99.78,12339.0,98.9424,99.0813,98.8234,98.9424,12339.0
2025-02-27 12:15:00,99.79,99.79,99.53,99.7,15004.0,98.9524,98.9524,98.6945,98.8631,15004.0
2025-02-27 12:20:00,99.52,100.05,99.48,100.02,8630.0,98.6846,99.2102,98.645,99.1804,8630.0
2025-02-27 12:25:00,100.02,100.66,100.0,100.66,8027.0,99.1804,99.8151,99.1606,99.8151,8027.0
2025-02-27 12:30:00,100.68,100.9,100.53,100.73,22043.0,99.8349,100.053,99.6861,99.8845,22043.0
2025-02-27 12:35:00,100.74,100.86,100.61,100.61,22158.0,99.8944,100.0134,99.7655,99.7655,22158.0
2025-02-27 12:40:00,100.48,100.48,99.96,100.12,5140.0,99.6366,99.6366,99.1209,99.2796,5140.0
2025-02-27 12:45:00,100.2,100.4,100.08,100.22,10593.0,99.3589,99.5572,99.2399,99.3787,10593.0
2025-02-27 12:50:00,100.04,100.41,99.91,100.35,32907.0,99.2003,99.5672,99.0713,99.5077,32907.0
2025-02-27 12:55:00,100.36,100.41,100.28,100.28,2660.0,99.5176,99.5672,99.4382,99.4382,2660.0
2025-02-27 13:00:00,100.47,100.69,100.46,100.59,17066.0,99.6266,99.8448,99.6167,99.7456,17066.0
2025-02-27 13:05:00,100.41,100.47,100.28,100.35,4052.0,99.5672,99.6266,99.4382,99.5077,4052.0
2025-02-27 13:10:00,100.29,100.82,100.29,100.8,6126.0,99.4482,99.9737,99.4482,99.9539,6126.0
2025-02-27 13:15:00,100.8,100.86,100.57,100.7,14320.0,99.9539,100.0134,99.7258,99.8547,14320.0
2025-02-27 13:20:00,100.65,100.97,100.59,100.94,8858.0,99.8051,100.1225,99.7456,100.0927,8858.0
2025-02-27 13:25:00,100.93,100.93,100.63,100.73,7208.0,100.0828,100.0828,99.7853,99.8845,7208.0
2025-02-27 13:30:00,100.77,100.8,100.72,100.72,2400.0,99.9241,99.9539,99.8745,99.8745,2400.0
2025-02-27 13:35:00,100.78,100.84,100.68,100.84,1344.0,99.934,99.9935,99.8349,99.9935,1344.0
2025-02-27 13:40:00,100.86,100.86,100.59,100.59,6880.0,100.0134,100.0134,99.7456,99.7456,6880.0
2025-02-27 13:45:00,100.64,100.69,100.48,100.69,9283.0,99.7952,99.8448,99.6366,99.8448,9283.0
2025-02-27 13:50:00,100.47,100.75,100.46,100.74,4902.0,99.6266,99.9043,99.6167,99.8944,4902.0
2025-02-27 13:55:00,100.74,100.75,100.38,100.4,3500.0,99.8944,99.9043,99.5374,99.5572,3500.0
2025-02-27 14:00:00,100.32,100.44,100.23,100.29,9583.0,99.4779,99.5969,99.3887,99.4482,9583.0
2025-02-27 14:05:00,100.26,100.27,100.15,100.2,2791.0,99.4184,99.4283,99.3093,99.3589,2791.0
2025-02-27 14:10:00,100.2,100.21,99.92,99.93,5507.0,99.3589,99.3688,99.0813,99.0912,5507.0
2025-02-27 14:15:00,99.89,99.94,99.77,99.87,3446.0,99.0515,99.1011,98.9325,99.0317,3446.0
2025-02-27 14:20:00,100.01,100.11,99.62,99.66,7705.0,99.1705,99.2697,98.7838,98.8234,7705.0
2025-02-27 14:25:00,99.7,99.7,99.24,99.24,29821.0,98.8631,98.8631,98.407,98.407,29821.0
2025-02-27 14:30:00,99.22,99.22,98.32,98.41,32232.0,98.3871,98.3871,97.4947,97.5839,32232.0
2025-02-27 14:35:00,98.48,98.75,98.45,98.5,17576.0,97.6534,97.9211,97.6236,97.6732,17576.0
2025-02-27 14:40:00,98.46,98.47,97.99,98.39,30449.0,97.6335,97.6434,97.1675,97.5641,30449.0
2025-02-27 14:45:00,98.42,98.59,98.18,98.32,13548.0,97.5939,97.7624,97.3559,97.4947,13548.0
2025-02-27 14:50:00,98.36,98.7,98.21,98.52,17768.0,97.5344,97.8715,97.3856,97.693,17768.0
2025-02-27 14:55:00,98.53,98.56,98.36,98.4,8925.0,97.7029,97.7327,97.5344,97.574,8925.0
2025-02-27 15:00:00,98.38,98.39,97.67,97.87,25428.0,97.5542,97.5641,96.8502,97.0485,25428.0
2025-02-27 15:05:00,97.93,98.02,97.82,97.94,4188.0,97.108,97.1972,96.9989,97.1179,4188.0
2025-02-27 15:10:00,97.93,98.0,97.58,97.73,13970.0,97.108,97.1774,96.7609,96.9096,13970.0
2025-02-27 15:15:00,97.93,97.93,97.58,97.69,15230.0,97.108,97.108,96.7609,96.87,15230.0
2025-02-27 15:20:00,97.66,98.21,97.61,97.93,27786.0,96.8402,97.3856,96.7907,97.108,27786.0
2025-02-27 15:25:00,98.0,98.0,97.47,97.49,10780.0,97.1774,97.1774,96.6518,96.6717,10780.0
2025-02-27 15:30:00,97.55,98.06,97.51,97.94,38767.0,96.7312,97.2369,96.6915,97.1179,38767.0
2025-02-27 15:35:00,97.97,98.13,97.67,97.72,38613.0,97.1476,97.3063,96.8502,96.8997,38613.0
2025-02-27 15:40:00,97.68,97.76,97.52,97.64,38229.0,96.8601,96.9394,96.7014,96.8204,38229.0
2025-02-27 15:45:00,97.63,97.84,97.49,97.74,59002.0,96.8105,97.0187,96.6717,96.9196,59002.0
2025-02-27 15:50:00,97.75,97.9,97.5,97.52,43926.0,96.9295,97.0782,96.6816,96.7014,43926.0
2025-02-27 15:55:00,97.51,97.63,97.27,97.45,62099.0,96.6915,96.8105,96.4535,96.632,62099.0
2025-02-28 09:30:00,97.83,98.44,97.43,97.47,86037.0,97.0088,97.6137,96.6122,96.6518,86037.0
2025-02-28 09:35:00,97.52,98.35,97.45,98.35,39692.0,96.7014,97.5244,96.632,97.5244,39692.0
2025-02-28 09:40:00,98.18,98.49,97.98,98.39,72166.0,97.3559,97.6633,97.1575,97.5641,72166.0
2025-02-28 09:45:00,98.39,98.41,97.82,98.05,62013.0,97.5641,97.5839,96.9989,97.227,62013.0
2025-02-28 09:50:00,98.09,98.52,98.0,98.45,72743.0,97.2666,97.693,97.1774,97.6236,72743.0
2025-02-28 09:55:00,98.48,98.73,98.22,98.73,27514.0,97.6534,97.9013,97.3955,97.9013,27514.0
2025-02-28 10:00:00,98.7,99.13,98.65,99.02,73110.0,97.8715,98.2979,97.8219,98.1888,73110.0
2025-02-28 10:05:00,98.95,99.25,98.79,99.1,32614.0,98.1194,98.4169,97.9607,98.2681,32614.0
2025-02-28 10:10:00,99.07,99.33,99.0,99.25,35592.0,98.2384,98.4962,98.169,98.4169,35592.0
2025-02-28 10:15:00,99.3,99.3,98.45,98.56,52663.0,98.4665,98.4665,97.6236,97.7327,52663.0
2025-02-28 10:20:00,98.5,99.14,98.38,99.06,25247.0,97.6732,98.3078,97.5542,98.2285,25247.0
2025-02-28 10:25:00,99.05,99.2,99.04,99.14,32885.0,98.2186,98.3673,98.2087,98.3078,32885.0
2025-02-28 10:30:00,99.09,99.21,98.93,99.09,28833.0,98.2582,98.3772,98.0996,98.2582,28833.0
2025-02-28 10:35:00,99.08,99.12,98.7,98.98,17462.0,98.2483,98.288,97.8715,98.1492,17462.0
2025-02-28 10:40:00,99.01,99.09,98.78,98.8,6900.0,98.1789,98.2582,97.9508,97.9707,6900.0
2025-02-28 10:45:00,98.77,99.09,98.77,98.93,16725.0,97.9409,98.2582,97.9409,98.0996,16725.0
2025-02-28 10:50:00,99.01,99.29,99.01,99.14,15421.0,98.1789,98.4566,98.1789,98.3078,15421.0
2025-02-28 10:55:00,99.04,99.41,99.03,99.39,13359.0,98.2087,98.5755,98.1987,98.5557,13359.0
2025-02-28 11:00:00,99.41,99.45,99.18,99.32,11928.0,98.5755,98.6152,98.3475,98.4863,11928.0
2025-02-28 11:05:00,99.39,99.43,99.14,99.14,7900.0,98.5557,98.5954,98.3078,98.3078,7900.0
2025-02-28 11:10:00,99.23,99.25,98.83,98.92,19561.0,98.3971,98.4169,98.0004,98.0897,19561.0
2025-02-28 11:15:00,98.87,98.87,98.39,98.65,30673.0,98.0401,98.0401,97.5641,97.8219,30673.0
2025-02-28 11:20:00,98.66,98.96,98.59,98.61,34743.0,97.8318,98.1293,97.7624,97.7823,34743.0
2025-02-28 11:25:00,98.62,98.62,98.21,98.23,12381.0,97.7922,97.7922,97.3856,97.4055,12381.0
2025-02-28 11:30:00,98.17,98.81,98.14,98.8,29970.0,97.346,97.9806,97.3162,97.9707,29970.0
2025-02-28 11:35:00,98.9,99.06,98.72,98.95,24597.0,98.0698,98.2285,97.8913,98.1194,24597.0
2025-02-28 11:40:00,98.85,99.06,98.81,99.04,13959.0,98.0202,98.2285,97.9806,98.2087,13959.0
2025-02-28 11:45:00,99.02,99.28,98.97,99.22,16820.0,98.1888,98.4466,98.1392,98.3871,16820.0
2025-02-28 11:50:00,99.26,99.3,99.04,99.22,18742.0,98.4268,98.4665,98.2087,98.3871,18742.0
2025-02-28 11:55:00,99.2,99.2,98.86,99.04,6150.0,98.3673,98.3673,98.0302,98.2087,6150.0
2025-02-28 12:00:00,98.96,98.99,98.64,98.66,5821.0,98.1293,98.1591,97.812,97.8318,5821.0
2025-02-28 12:05:00,98.58,98.75,98.53,98.64,13950.0,97.7525,97.9211,97.7029,97.812,13950.0
2025-02-28 12:10:00,98.65,99.06,98.65,98.91,6102.0,97.8219,98.2285,97.8219,98.0797,6102.0
2025-02-28 12:15:00,98.93,99.17,98.8,99.12,9318.0,98.0996,98.3376,97.9707,98.288,9318.0
2025-02-28 12:20:00,99.17,99.21,98.5,98.6,18150.0,98.3376,98.3772,97.6732,97.7723,18150.0
2025-02-28 12:25:00,98.61,98.81,98.57,98.57,6576.0,97.7823,97.9806,97.7426,97.7426,6576.0
2025-02-28 12:30:00,98.52,98.52,98.25,98.28,9442.0,97.693,97.693,97.4253,97.455,9442.0
2025-02-28 12:35:00,98.33,98.4,98.18,98.3,10327.0,97.5046,97.574,97.3559,97.4749,10327.0
2025-02-28 12:40:00,98.3,98.3,97.62,97.76,30053.0,97.4749,97.4749,96.8006,96.9394,30053.0
2025-02-28 12:45:00,97.79,97.86,97.2,97.26,37692.0,96.9691,97.0386,96.3841,96.4436,37692.0
2025-02-28 12:50:00,97.19,97.82,97.16,97.59,20537.0,96.3742,96.9989,96.3444,96.7708,20537.0
2025-02-28 12:55:00,97.53,97.54,97.11,97.11,10033.0,96.7113,96.7212,96.2949,96.2949,10033.0
2025-02-28 13:00:00,97.12,97.6,97.05,97.28,10500.0,96.3048,96.7807,96.2354,96.4634,10500.0
2025-02-28 13:05:00,97.26,97.34,97.15,97.22,17150.0,96.4436,96.5229,96.3345,96.4039,17150.0
2025-02-28 13:10:00,97.21,97.37,97.15,97.37,15655.0,96.394,96.5527,96.3345,96.5527,15655.0
2025-02-28 13:15:00,97.4,97.52,96.57,96.63,55120.0,96.5824,96.7014,95.7594,95.8189,55120.0
2025-02-28 13:20:00,96.64,96.83,96.48,96.54,16040.0,95.8288,96.0172,95.6701,95.7296,16040.0
2025-02-28 13:25:00,96.56,97.32,96.54,97.32,41257.0,95.7495,96.5031,95.7296,96.5031,41257.0
2025-02-28 13:30:00,97.19,97.68,97.18,97.67,28844.0,96.3742,96.8601,96.3643,96.8502,28844.0
2025-02-28 13:35:00,97.74,97.99,97.69,97.94,24591.0,96.9196,97.1675,96.87,97.1179,24591.0
2025-02-28 13:40:00,98.0,98.24,97.66,97.97,30204.0,97.1774,97.4154,96.8402,97.1476,30204.0
2025-02-28 13:45:00,98.07,98.07,97.84,97.99,6670.0,97.2468,97.2468,97.0187,97.1675,6670.0
2025-02-28 13:50:00,97.9,98.15,97.84,97.84,27098.0,97.0782,97.3261,97.0187,97.0187,27098.0
2025-02-28 13:55:00,97.88,97.88,97.0,97.02,8850.0,97.0584,97.0584,96.1858,96.2056,8850.0
2025-02-28 14:00:00,97.32,97.61,97.28,97.36,6669.0,96.5031,96.7907,96.4634,96.5428,6669.0
2025-02-28 14:05:00,97.46,97.72,97.42,97.53,8492.0,96.6419,96.8997,96.6022,96.7113,8492.0
2025-02-28 14:10:00,97.38,97.59,97.38,97.44,2700.0,96.5626,96.7708,96.5626,96.6221,2700.0
2025-02-28 14:15:00,97.5,98.0,97.5,97.97,16134.0,96.6816,97.1774,96.6816,97.1476,16134.0
2025-02-28 14:20:00,98.0,98.0,97.48,97.7,9515.0,97.1774,97.1774,96.6617,96.8799,9515.0
2025-02-28 14:25:00,98.0,98.01,97.86,97.94,9130.0,97.1774,97.1873,97.0386,97.1179,9130.0
2025-02-28 14:30:00,97.9,98.36,97.81,98.18,10000.0,97.0782,97.5344,96.989,97.3559,10000.0
2025-02-28 14:35:00,98.22,98.66,98.22,98.5,17497.0,97.3955,97.8318,97.3955,97.6732,17497.0
2025-02-28 14:40:00,98.52,98.69,98.35,98.55,11053.0,97.693,97.8616,97.5244,97.7228,11053.0
2025-02-28 14:45:00,98.48,98.75,98.41,98.63,10794.0,97.6534,97.9211,97.5839,97.8021,10794.0
2025-02-28 14:50:00,98.63,98.89,98.53,98.73,12068.0,97.8021,98.0599,97.7029,97.9013,12068.0
2025-02-28 14:55:00,98.76,98.89,98.62,98.75,11510.0,97.931,98.0599,97.7922,97.9211,11510.0
2025-02-28 15:00:00,98.94,99.22,98.77,99.22,8294.0,98.1095,98.3871,97.9409,98.3871,8294.0
2025-02-28 15:05:00,99.25,99.47,99.14,99.28,24461.0,98.4169,98.635,98.3078,98.4466,24461.0
2025-02-28 15:10:00,99.37,99.4,99.09,99.21,16348.0,98.5359,98.5656,98.2582,98.3772,16348.0
2025-02-28 15:15:00,99.2,99.38,99.09,99.09,8879.0,98.3673,98.5458,98.2582,98.2582,8879.0
2025-02-28 15:20:00,99.14,99.14,98.85,98.88,2577.0,98.3078,98.3078,98.0202,98.05,2577.0
2025-02-28 15:25:00,99.09,99.61,99.09,99.61,17687.0,98.2582,98.7739,98.2582,98.7739,17687.0
2025-02-28 15:30:00,99.54,99.61,99.24,99.24,14292.0,98.7045,98.7739,98.407,98.407,14292.0
2025-02-28 15:35:00,99.15,99.49,98.95,99.41,12429.0,98.3177,98.6549,98.1194,98.5755,12429.0
2025-02-28 15:40:00,99.41,99.9,99.41,99.8,54425.0,98.5755,99.0614,98.5755,98.9623,54425.0
2025-02-28 15:45:00,99.8,100.04,99.64,100.02,74961.0,98.9623,99.2003,98.8036,99.1804,74961.0
2025-02-28 15:50:00,100.04,100.79,100.01,100.73,102561.0,99.2003,99.944,99.1705,99.8845,102561.0
2025-02-28 15:55:00,100.79,101.7,100.79,101.4,125649.0,99.944,100.8463,99.944,100.5488,125649.0
2025-03-03 09:30:00,102.2,102.84,102.08,102.7,173452.0,101.3421,101.9768,101.2231,101.8379,173452.0
2025-03-03 09:35:00,102.65,102.88,102.47,102.64,140020.0,101.7883,102.0164,101.6099,101.7784,140020.0
2025-03-03 09:40:00,102.67,102.99,102.41,102.41,117033.0,101.8082,102.1255,101.5504,101.5504,117033.0
2025-03-03 09:45:00,102.42,102.8,102.24,102.31,147553.0,101.5603,101.9371,101.3818,101.4512,147553.0
2025-03-03 09:50:00,102.33,102.59,102.08,102.56,106327.0,101.471,101.7289,101.2231,101.6991,106327.0
2025-03-03 09:55:00,102.41,102.46,101.82,101.91,53376.0,101.5504,101.5999,100.9653,101.0546,53376.0
2025-03-03 10:00:00,101.78,101.92,101.0,101.68,68956.0,100.9257,101.0645,100.1522,100.8265,68956.0
2025-03-03 10:05:00,101.7,102.0,101.44,101.55,50733.0,100.8463,101.1438,100.5885,100.6976,50733.0
2025-03-03 10:10:00,101.43,101.91,101.25,101.25,46347.0,100.5786,101.0546,100.4001,100.4001,46347.0
2025-03-03 10:15:00,101.1,101.48,101.09,101.28,35915.0,100.2514,100.6282,100.2414,100.4298,35915.0
2025-03-03 10:20:00,101.38,101.78,101.37,101.56,52312.0,100.529,100.9257,100.5191,100.7075,52312.0
2025-03-03 10:25:00,101.53,101.92,101.53,101.88,33991.0,100.6778,101.0645,100.6778,101.0248,33991.0
2025-03-03 10:30:00,101.86,102.01,101.57,101.82,39945.0,101.005,101.1537,100.7174,100.9653,39945.0
2025-03-03 10:35:00,101.7,101.8,101.3,101.76,9809.0,100.8463,100.9455,100.4497,100.9058,9809.0
2025-03-03 10:40:00,101.62,102.4,101.47,102.39,25677.0,100.767,101.5404,100.6183,101.5305,25677.0
2025-03-03 10:45:00,102.39,102.39,101.46,101.55,15374.0,101.5305,101.5305,100.6083,100.6976,15374.0
2025-03-03 10:50:00,101.68,101.86,101.59,101.85,15680.0,100.8265,101.005,100.7372,100.9951,15680.0
2025-03-03 10:55:00,101.87,101.87,101.2,101.2,22150.0,101.0149,101.0149,100.3505,100.3505,22150.0
2025-03-03 11:00:00,101.31,101.53,101.19,101.33,20594.0,100.4596,100.6778,100.3406,100.4794,20594.0
2025-03-03 11:05:00,101.37,101.46,101.08,101.11,25705.0,100.5191,100.6083,100.2315,100.2613,25705.0
2025-03-03 11:10:00,101.23,101.4,100.77,101.23,31914.0,100.3803,100.5488,99.9241,100.3803,31914.0
2025-03-03 11:15:00,101.24,101.34,101.06,101.23,27406.0,100.3902,100.4893,100.2117,100.3803,27406.0
2025-03-03 11:20:00,101.3,101.61,101.21,101.52,11856.0,100.4497,100.7571,100.3604,100.6678,11856.0
2025-03-03 11:25:00,101.54,101.58,100.74,100.77,10732.0,100.6877,100.7273,99.8944,99.9241,10732.0
2025-03-03 11:30:00,100.8,100.94,100.64,100.69,42720.0,99.9539,100.0927,99.7952,99.8448,42720.0
2025-03-03 11:35:00,100.69,100.85,100.26,100.32,13579.0,99.8448,100.0035,99.4184,99.4779,13579.0
2025-03-03 11:40:00,100.31,100.36,100.09,100.14,14631.0,99.468,99.5176,99.2498,99.2994,14631.0
2025-03-03 11:45:00,100.1,100.7,100.1,100.7,4869.0,99.2598,99.8547,99.2598,99.8547,4869.0
2025-03-03 11:50:00,100.69,100.95,100.69,100.82,20423.0,99.8448,100.1026,99.8448,99.9737,20423.0
2025-03-03 11:55:00,100.9,101.01,100.81,100.9,17703.0,100.053,100.1621,99.9638,100.053,17703.0
2025-03-03 12:00:00,100.9,101.05,100.76,101.02,21034.0,100.053,100.2018,99.9142,100.172,21034.0
2025-03-03 12:05:00,101.06,101.28,101.0,101.07,11033.0,100.2117,100.4298,100.1522,100.2216,11033.0
2025-03-03 12:10:00,101.06,101.26,101.05,101.26,10460.0,100.2117,100.41,100.2018,100.41,10460.0
2025-03-03 12:15:00,101.24,101.4,101.2,101.37,5600.0,100.3902,100.5488,100.3505,100.5191,5600.0
2025-03-03 12:20:00,101.42,101.44,101.39,101.4,9376.0,100.5687,100.5885,100.5389,100.5488,9376.0
2025-03-03 12:25:00,101.27,101.29,101.19,101.27,3528.0,100.4199,100.4398,100.3406,100.4199,3528.0
2025-03-03 12:30:00,101.26,101.3,101.12,101.3,2814.0,100.41,100.4497,100.2712,100.4497,2814.0
2025-03-03 12:35:00,101.3,101.3,101.29,101.3,100.0,100.4497,100.4497,100.4398,100.4497,100.0
2025-03-03 12:40:00,101.32,101.39,101.25,101.25,1020.0,100.4695,100.5389,100.4001,100.4001,1020.0
2025-03-03 12:45:00,101.13,101.22,100.95,101.22,6400.0,100.2811,100.3704,100.1026,100.3704,6400.0
2025-03-03 12:50:00,101.21,101.22,100.7,100.7,9211.0,100.3604,100.3704,99.8547,99.8547,9211.0
2025-03-03 12:55:00,100.6,100.6,100.37,100.57,13337.0,99.7556,99.7556,99.5275,99.7258,13337.0
2025-03-03 13:00:00,100.52,100.6,100.32,100.4,14145.0,99.6762,99.7556,99.4779,99.5572,14145.0
2025-03-03 13:05:00,100.31,100.31,99.75,99.9,22019.0,99.468,99.468,98.9127,99.0614,22019.0
2025-03-03 13:10:00,99.85,99.89,99.55,99.6,30047.0,99.0119,99.0515,98.7144,98.764,30047.0
2025-03-03 13:15:00,99.58,99.82,99.58,99.7,18372.0,98.7441,98.9821,98.7441,98.8631,18372.0
2025-03-03 13:20:00,99.74,99.81,99.44,99.74,12602.0,98.9028,98.9722,98.6053,98.9028,12602.0
2025-03-03 13:25:00,99.69,99.69,98.75,98.88,36002.0,98.8532,98.8532,97.9211,98.05,36002.0
2025-03-03 13:30:00,98.87,99.08,98.55,98.55,28564.0,98.0401,98.2483,97.7228,97.7228,28564.0
2025-03-03 13:35:00,98.56,98.84,98.45,98.58,19826.0,97.7327,98.0103,97.6236,97.7525,19826.0
2025-03-03 13:40:00,98.58,99.03,98.53,98.93,12077.0,97.7525,98.1987,97.7029,98.0996,12077.0
2025-03-03 13:45:00,98.85,99.53,98.72,98.94,81946.0,98.0202,98.6945,97.8913,98.1095,81946.0
2025-03-03 13:50:00,99.05,99.33,98.97,99.01,7931.0,98.2186,98.4962,98.1392,98.1789,7931.0
2025-03-03 13:55:00,98.88,99.09,98.75,99.09,4114.0,98.05,98.2582,97.9211,98.2582,4114.0
2025-03-03 14:00:00,99.0,99.54,99.0,99.32,17414.0,98.169,98.7045,98.169,98.4863,17414.0
2025-03-03 14:05:00,99.34,99.46,99.25,99.39,13196.0,98.5061,98.6251,98.4169,98.5557,13196.0
2025-03-03 14:10:00,99.39,99.43,99.22,99.24,13801.0,98.5557,98.5954,98.3871,98.407,13801.0
2025-03-03 14:15:00,99.39,99.39,98.98,98.98,10200.0,98.5557,98.5557,98.1492,98.1492,10200.0
2025-03-03 14:20:00,99.0,99.19,98.89,99.04,7349.0,98.169,98.3574,98.0599,98.2087,7349.0
2025-03-03 14:25:00,98.95,98.96,98.84,98.94,9792.0,98.1194,98.1293,98.0103,98.1095,9792.0
2025-03-03 14:30:00,98.85,99.48,98.85,99.3,9495.0,98.0202,98.645,98.0202,98.4665,9495.0
2025-03-03 14:35:00,99.3,99.39,99.04,99.38,4956.0,98.4665,98.5557,98.2087,98.5458,4956.0
2025-03-03 14:40:00,99.43,99.69,99.41,99.42,16440.0,98.5954,98.8532,98.5755,98.5855,16440.0
2025-03-03 14:45:00,99.51,99.51,98.9,98.92,9832.0,98.6747,98.6747,98.0698,98.0897,9832.0
2025-03-03 14:50:00,98.93,99.07,97.76,98.15,69854.0,98.0996,98.2384,96.9394,97.3261,69854.0
2025-03-03 14:55:00,98.19,98.48,97.78,97.81,22165.0,97.3658,97.6534,96.9592,96.989,22165.0
2025-03-03 15:00:00,97.82,97.82,96.77,97.13,47943.0,96.9989,96.9989,95.9577,96.3147,47943.0
2025-03-03 15:05:00,97.12,97.19,96.7,96.7,12160.0,96.3048,96.3742,95.8883,95.8883,12160.0
2025-03-03 15:10:00,96.81,96.87,96.08,96.45,36026.0,95.9974,96.0569,95.2735,95.6404,36026.0
2025-03-03 15:15:00,96.45,96.82,96.38,96.48,43241.0,95.6404,96.0073,95.571,95.6701,43241.0
2025-03-03 15:20:00,96.44,96.51,96.17,96.31,26642.0,95.6305,95.6999,95.3627,95.5016,26642.0
2025-03-03 15:25:00,96.28,96.33,95.62,95.76,63353.0,95.4718,95.5214,94.8174,94.9562,63353.0
2025-03-03 15:30:00,95.75,96.33,95.75,95.81,65391.0,94.9463,95.5214,94.9463,95.0058,65391.0
2025-03-03 15:35:00,95.85,95.9,95.31,95.37,30603.0,95.0454,95.095,94.51,94.5695,30603.0
2025-03-03 15:40:00,95.48,95.6,95.2,95.51,20014.0,94.6785,94.7975,94.4009,94.7083,20014.0
2025-03-03 15:45:00,95.49,96.39,95.42,96.14,50046.0,94.6885,95.5809,94.619,95.333,50046.0
2025-03-03 15:50:00,96.11,96.41,96.02,96.36,73458.0,95.3032,95.6007,95.214,95.5511,73458.0
2025-03-03 15:55:00,96.46,97.08,96.36,97.05,116888.0,95.6503,96.2651,95.5511,96.2354,116888.0
2025-03-04 09:30:00,95.38,95.46,94.04,94.2,182468.0,94.5794,94.6587,93.2506,93.4093,182468.0
2025-03-04 09:35:00,94.16,94.54,94.15,94.37,91261.0,93.3696,93.7464,93.3597,93.5779,91261.0
2025-03-04 09:40:00,94.33,94.71,93.86,94.23,84629.0,93.5382,93.915,93.0721,93.439,84629.0
2025-03-04 09:45:00,94.18,94.34,93.81,93.81,76055.0,93.3894,93.5481,93.0226,93.0226,76055.0
2025-03-04 09:50:00,93.77,93.87,93.32,93.43,118269.0,92.9829,93.082,92.5367,92.6457,118269.0
2025-03-04 09:55:00,93.45,93.55,93.0,93.08,90098.0,92.6656,92.7647,92.2194,92.2987,90098.0
2025-03-04 10:00:00,92.98,93.32,92.78,93.11,69049.0,92.1995,92.5367,92.0012,92.3284,69049.0
2025-03-04 10:05:00,93.1,93.31,92.71,92.88,57103.0,92.3185,92.5267,91.9318,92.1004,57103.0
2025-03-04 10:10:00,92.78,92.94,92.49,92.69,76089.0,92.0012,92.1599,91.7136,91.912,76089.0
2025-03-04 10:15:00,92.69,92.72,92.05,92.16,41815.0,91.912,91.9417,91.2773,91.3864,41815.0
2025-03-04 10:20:00,92.19,92.48,91.93,92.38,92821.0,91.4162,91.7037,91.1583,91.6046,92821.0
2025-03-04 10:25:00,92.25,92.96,92.25,92.74,33071.0,91.4756,92.1797,91.4756,91.9615,33071.0
2025-03-04 10:30:00,92.74,93.24,92.7,93.04,67576.0,91.9615,92.4573,91.9219,92.259,67576.0
2025-03-04 10:35:00,93.05,93.18,92.65,92.68,60635.0,92.2689,92.3978,91.8723,91.902,60635.0
2025-03-04 10:40:00,92.55,92.92,92.35,92.74,37331.0,91.7731,92.14,91.5748,91.9615,37331.0
2025-03-04 10:45:00,92.72,92.77,91.92,92.42,53967.0,91.9417,91.9913,91.1484,91.6442,53967.0
2025-03-04 10:50:00,92.48,92.48,91.75,91.99,32858.0,91.7037,91.7037,90.9798,91.2178,32858.0
2025-03-04 10:55:00,92.0,92.18,91.76,92.13,70860.0,91.2277,91.4062,90.9898,91.3567,70860.0
2025-03-04 11:00:00,92.17,92.29,91.75,92.03,71886.0,91.3963,91.5153,90.9798,91.2575,71886.0
2025-03-04 11:05:00,91.94,91.97,91.6,91.63,45294.0,91.1682,91.198,90.8311,90.8609,45294.0
2025-03-04 11:10:00,91.74,92.53,91.67,92.51,41903.0,90.9699,91.7533,90.9005,91.7335,41903.0
2025-03-04 11:15:00,92.44,92.58,92.03,92.03,49593.0,91.6641,91.8029,91.2575,91.2575,49593.0
2025-03-04 11:20:00,92.03,92.31,91.79,91.83,36507.0,91.2575,91.5351,91.0195,91.0592,36507.0
2025-03-04 11:25:00,91.75,91.81,91.42,91.73,61731.0,90.9798,91.0393,90.6526,90.96,61731.0
2025-03-04 11:30:00,91.81,92.13,91.73,91.81,76833.0,91.0393,91.3567,90.96,91.0393,76833.0
2025-03-04 11:35:00,91.79,92.12,91.72,91.85,37046.0,91.0195,91.3467,90.9501,91.079,37046.0
2025-03-04 11:40:00,91.88,92.56,91.82,92.55,27009.0,91.1088,91.783,91.0493,91.7731,27009.0
2025-03-04 11:45:00,92.57,92.61,92.2,92.53,34598.0,91.793,91.8326,91.4261,91.7533,34598.0
2025-03-04 11:50:00,92.54,92.72,92.22,92.59,63622.0,91.7632,91.9417,91.4459,91.8128,63622.0
2025-03-04 11:55:00,92.45,92.66,92.37,92.43,17979.0,91.674,91.8822,91.5946,91.6541,17979.0
2025-03-04 12:00:00,92.54,92.76,92.38,92.66,27425.0,91.7632,91.9814,91.6046,91.8822,27425.0
2025-03-04 12:05:00,92.61,92.61,92.21,92.41,77325.0,91.8326,91.8326,91.436,91.6343,77325.0
2025-03-04 12:10:00,92.51,92.85,92.5,92.7,42484.0,91.7335,92.0706,91.7235,91.9219,42484.0
2025-03-04 12:15:00,92.71,92.85,92.68,92.78,19156.0,91.9318,92.0706,91.902,92.0012,19156.0
2025-03-04 12:20:00,92.7,93.02,92.68,92.85,51689.0,91.9219,92.2392,91.902,92.0706,51689.0
2025-03-04 12:25:00,92.84,93.34,92.84,93.08,57672.0,92.0607,92.5565,92.0607,92.2987,57672.0
2025-03-04 12:30:00,93.04,93.19,92.68,93.19,62362.0,92.259,92.4078,91.902,92.4078,62362.0
2025-03-04 12:35:00,93.1,93.29,92.96,93.17,49854.0,92.3185,92.5069,92.1797,92.3879,49854.0
2025-03-04 12:40:00,93.19,93.31,92.77,93.11,74802.0,92.4078,92.5267,91.9913,92.3284,74802.0
2025-03-04 12:45:00,93.0,93.3,92.96,93.05,45210.0,92.2194,92.5168,92.1797,92.2689,45210.0
2025-03-04 12:50:00,92.96,92.96,92.3,92.85,66846.0,92.1797,92.1797,91.5252,92.0706,66846.0
2025-03-04 12:55:00,92.82,92.82,92.47,92.6,23955.0,92.0409,92.0409,91.6938,91.8227,23955.0
2025-03-04 13:00:00,92.54,93.0,92.54,92.88,28321.0,91.7632,92.2194,91.7632,92.1004,28321.0
2025-03-04 13:05:00,92.85,93.58,92.85,93.5,30790.0,92.0706,92.7945,92.0706,92.7152,30790.0
2025-03-04 13:10:00,93.44,94.15,93.44,93.99,39743.0,92.6557,93.3597,92.6557,93.201,39743.0
2025-03-04 13:15:00,93.99,93.99,93.35,93.77,53415.0,93.201,93.201,92.5664,92.9829,53415.0
2025-03-04 13:20:00,93.52,93.56,93.21,93.35,6550.0,92.735,92.7747,92.4276,92.5664,6550.0
2025-03-04 13:25:00,93.31,93.32,93.05,93.13,12233.0,92.5267,92.5367,92.2689,92.3483,12233.0
2025-03-04 13:30:00,93.12,93.42,92.95,93.41,20622.0,92.3383,92.6358,92.1698,92.6259,20622.0
2025-03-04 13:35:00,93.43,93.59,93.23,93.59,7798.0,92.6457,92.8044,92.4474,92.8044,7798.0
2025-03-04 13:40:00,93.65,93.92,93.57,93.79,43618.0,92.8639,93.1316,92.7846,93.0027,43618.0
2025-03-04 13:45:00,93.77,94.05,93.77,93.88,16102.0,92.9829,93.2605,92.9829,93.092,16102.0
2025-03-04 13:50:00,93.71,94.1,93.68,94.04,11097.0,92.9234,93.3101,92.8936,93.2506,11097.0
2025-03-04 13:55:00,94.08,94.5,94.06,94.36,55627.0,93.2903,93.7068,93.2705,93.5679,55627.0
2025-03-04 14:00:00,94.32,94.9,94.28,94.78,48194.0,93.5283,94.1034,93.4886,93.9844,48194.0
2025-03-04 14:05:00,94.75,95.29,94.75,95.15,42841.0,93.9547,94.4901,93.9547,94.3513,42841.0
2025-03-04 14:10:00,95.14,95.22,94.78,94.98,63932.0,94.3414,94.4207,93.9844,94.1827,63932.0
2025-03-04 14:15:00,94.97,95.13,94.83,95.0,21570.0,94.1728,94.3315,94.034,94.2026,21570.0
2025-03-04 14:20:00,94.97,95.43,94.94,95.22,21930.0,94.1728,94.629,94.1431,94.4207,21930.0
2025-03-04 14:25:00,95.36,95.39,94.65,94.72,13977.0,94.5595,94.5893,93.8555,93.9249,13977.0
2025-03-04 14:30:00,94.75,94.81,94.44,94.62,10925.0,93.9547,94.0142,93.6473,93.8258,10925.0
2025-03-04 14:35:00,94.63,95.02,94.63,94.99,10016.0,93.8357,94.2224,93.8357,94.1926,10016.0
2025-03-04 14:40:00,95.09,95.19,94.86,95.1,12933.0,94.2918,94.391,94.0637,94.3017,12933.0
2025-03-04 14:45:00,95.11,95.46,95.02,95.17,17701.0,94.3116,94.6587,94.2224,94.3711,17701.0
2025-03-04 14:50:00,95.2,95.42,95.18,95.18,14654.0,94.4009,94.619,94.3811,94.3811,14654.0
2025-03-04 14:55:00,95.14,95.52,95.14,95.5,15624.0,94.3414,94.7182,94.3414,94.6984,15624.0
2025-03-04 15:00:00,95.55,95.67,95.01,95.14,26233.0,94.7479,94.8669,94.2125,94.3414,26233.0
2025-03-04 15:05:00,95.11,95.38,95.02,95.23,9503.0,94.3116,94.5794,94.2224,94.4306,9503.0
2025-03-04 15:10:00,95.27,95.52,95.27,95.4,11560.0,94.4703,94.7182,94.4703,94.5992,11560.0
2025-03-04 15:15:00,95.39,95.73,95.35,95.69,16160.0,94.5893,94.9264,94.5496,94.8868,16160.0
2025-03-04 15:20:00,95.72,96.31,95.69,96.3,33987.0,94.9165,95.5016,94.8868,95.4917,33987.0
2025-03-04 15:25:00,96.28,96.29,95.64,95.65,20232.0,95.4718,95.4817,94.8372,94.8471,20232.0
2025-03-04 15:30:00,95.62,95.62,94.15,94.45,61758.0,94.8174,94.8174,93.3597,93.6572,61758.0
2025-03-04 15:35:00,94.48,94.64,94.09,94.22,29497.0,93.6869,93.8456,93.3002,93.4291,29497.0
2025-03-04 15:40:00,94.16,94.26,93.61,94.1,37002.0,93.3696,93.4688,92.8242,93.3101,37002.0
2025-03-04 15:45:00,94.23,94.38,93.16,93.28,36290.0,93.439,93.5878,92.378,92.497,36290.0
2025-03-04 15:50:00,93.28,93.28,91.82,92.55,128445.0,92.497,92.497,91.0493,91.7731,128445.0
2025-03-04 15:55:00,92.65,92.71,92.27,92.6,52971.0,91.8723,91.9318,91.4955,91.8227,52971.0
2025-03-05 09:30:00,92.36,93.21,92.26,93.2,68803.0,91.5847,92.4276,91.4856,92.4177,68803.0
2025-03-05 09:35:00,93.21,93.46,92.81,93.45,58676.0,92.4276,92.6755,92.0309,92.6656,58676.0
2025-03-05 09:40:00,93.42,93.88,93.36,93.67,51757.0,92.6358,93.092,92.5763,92.8837,51757.0
2025-03-05 09:45:00,93.71,93.95,93.3,93.31,54123.0,92.9234,93.1614,92.5168,92.5267,54123.0
2025-03-05 09:50:00,93.22,93.7,93.15,93.25,50415.0,92.4375,92.9135,92.3681,92.4673,50415.0
2025-03-05 09:55:00,93.25,93.3,92.58,92.84,42092.0,92.4673,92.5168,91.8029,92.0607,42092.0
2025-03-05 10:00:00,93.05,94.26,93.01,93.69,108059.0,92.2689,93.4688,92.2293,92.9036,108059.0
2025-03-05 10:05:00,93.81,94.24,93.62,93.98,59262.0,93.0226,93.4489,92.8341,93.1911,59262.0
2025-03-05 10:10:00,94.04,94.06,93.62,93.78,28990.0,93.2506,93.2705,92.8341,92.9928,28990.0
2025-03-05 10:15:00,93.76,93.83,93.13,93.23,38245.0,92.973,93.0424,92.3483,92.4474,38245.0
2025-03-05 10:20:00,93.21,93.45,92.75,92.95,34912.0,92.4276,92.6656,91.9715,92.1698,34912.0
2025-03-05 10:25:00,92.9,93.15,92.77,92.98,39187.0,92.1202,92.3681,91.9913,92.1995,39187.0
2025-03-05 10:30:00,92.83,93.38,92.78,93.28,38481.0,92.0508,92.5962,92.0012,92.497,38481.0
2025-03-05 10:35:00,93.19,93.88,93.15,93.68,28201.0,92.4078,93.092,92.3681,92.8936,28201.0
2025-03-05 10:40:00,93.61,93.61,93.17,93.38,24586.0,92.8242,92.8242,92.3879,92.5962,24586.0
2025-03-05 10:45:00,93.41,93.71,93.21,93.24,28580.0,92.6259,92.9234,92.4276,92.4573,28580.0
2025-03-05 10:50:00,93.12,93.51,92.92,93.51,22725.0,92.3383,92.7251,92.14,92.7251,22725.0
2025-03-05 10:55:00,93.47,93.67,93.26,93.35,14513.0,92.6854,92.8837,92.4772,92.5664,14513.0
2025-03-05 11:00:00,93.23,93.25,92.67,92.89,13719.0,92.4474,92.4673,91.8921,92.1103,13719.0
2025-03-05 11:05:00,92.95,92.95,92.49,92.55,14013.0,92.1698,92.1698,91.7136,91.7731,14013.0
2025-03-05 11:10:00,92.56,92.58,91.97,92.45,25406.0,91.783,91.8029,91.198,91.674,25406.0
2025-03-05 11:15:00,92.53,92.53,92.22,92.25,16969.0,91.7533,91.7533,91.4459,91.4756,16969.0
2025-03-05 11:20:00,92.14,92.37,92.11,92.35,17322.0,91.3666,91.5946,91.3368,91.5748,17322.0
2025-03-05 11:25:00,92.4,92.4,91.98,92.33,18979.0,91.6244,91.6244,91.2079,91.555,18979.0
2025-03-05 11:30:00,92.3,92.3,91.92,91.97,21255.0,91.5252,91.5252,91.1484,91.198,21255.0
2025-03-05 11:35:00,91.94,92.49,91.94,92.42,19326.0,91.1682,91.7136,91.1682,91.6442,19326.0
2025-03-05 11:40:00,92.29,92.29,91.95,91.99,15727.0,91.5153,91.5153,91.1782,91.2178,15727.0
2025-03-05 11:45:00,92.08,92.14,91.91,92.11,24723.0,91.3071,91.3666,91.1385,91.3368,24723.0
2025-03-05 11:50:00,92.05,92.15,91.81,92.08,10112.0,91.2773,91.3765,91.0393,91.3071,10112.0
2025-03-05 11:55:00,92.22,93.31,92.14,92.95,101090.0,91.4459,92.5267,91.3666,92.1698,101090.0
2025-03-05 12:00:00,92.96,93.81,92.96,93.2,40965.0,92.1797,93.0226,92.1797,92.4177,40965.0
2025-03-05 12:05:00,93.21,93.33,93.11,93.3,14083.0,92.4276,92.5466,92.3284,92.5168,14083.0
2025-03-05 12:10:00,93.31,93.5,93.17,93.23,19473.0,92.5267,92.7152,92.3879,92.4474,19473.0
2025-03-05 12:15:00,93.24,93.54,93.24,93.31,21505.0,92.4573,92.7548,92.4573,92.5267,21505.0
2025-03-05 12:20:00,93.27,93.79,93.26,93.67,32945.0,92.4871,93.0027,92.4772,92.8837,32945.0
2025-03-05 12:25:00,93.63,93.96,93.54,93.95,11746.0,92.8441,93.1713,92.7548,93.1614,11746.0
2025-03-05 12:30:00,94.0,94.15,93.9,94.15,9236.0,93.211,93.3597,93.1118,93.3597,9236.0
2025-03-05 12:35:00,94.02,94.2,93.96,94.12,5272.0,93.2308,93.4093,93.1713,93.33,5272.0
2025-03-05 12:40:00,94.18,94.26,94.08,94.11,7325.0,93.3894,93.4688,93.2903,93.32,7325.0
2025-03-05 12:45:00,94.07,94.12,93.84,94.1,5475.0,93.2804,93.33,93.0523,93.3101,5475.0
2025-03-05 12:50:00,94.17,94.6,94.16,94.4,20446.0,93.3795,93.8059,93.3696,93.6076,20446.0
2025-03-05 12:55:00,94.33,94.65,94.33,94.63,10513.0,93.5382,93.8555,93.5382,93.8357,10513.0
2025-03-05 13:00:00,94.58,94.75,94.52,94.67,11118.0,93.7861,93.9547,93.7266,93.8753,11118.0
2025-03-05 13:05:00,94.69,94.86,93.46,93.66,54855.0,93.8952,94.0637,92.6755,92.8738,54855.0
2025-03-05 13:10:00,93.78,94.21,93.71,93.88,26411.0,92.9928,93.4192,92.9234,93.092,26411.0
2025-03-05 13:15:00,93.87,94.13,93.77,93.98,20377.0,93.082,93.3399,92.9829,93.1911,20377.0
2025-03-05 13:20:00,94.11,94.18,93.93,94.01,4586.0,93.32,93.3894,93.1415,93.2209,4586.0
2025-03-05 13:25:00,94.18,94.2,93.86,93.99,12033.0,93.3894,93.4093,93.0721,93.201,12033.0
2025-03-05 13:30:00,93.97,94.08,93.45,93.65,32701.0,93.1812,93.2903,92.6656,92.8639,32701.0
2025-03-05 13:35:00,93.63,93.97,93.57,93.9,15163.0,92.8441,93.1812,92.7846,93.1118,15163.0
2025-03-05 13:40:00,93.74,93.74,93.46,93.48,22124.0,92.9531,92.9531,92.6755,92.6953,22124.0
2025-03-05 13:45:00,93.61,94.27,93.61,94.25,32827.0,92.8242,93.4787,92.8242,93.4589,32827.0
2025-03-05 13:50:00,94.23,94.54,94.23,94.47,22523.0,93.439,93.7464,93.439,93.677,22523.0
2025-03-05 13:55:00,94.5,94.98,94.47,94.96,10515.0,93.7068,94.1827,93.677,94.1629,10515.0
2025-03-05 14:00:00,94.93,95.39,94.78,95.39,36033.0,94.1332,94.5893,93.9844,94.5893,36033.0
2025-03-05 14:05:00,95.32,96.09,95.25,96.09,42252.0,94.5199,95.2834,94.4505,95.2834,42252.0
2025-03-05 14:10:00,96.05,96.21,95.9,96.18,26442.0,95.2437,95.4024,95.095,95.3727,26442.0
2025-03-05 14:15:00,96.29,96.31,95.56,95.61,42295.0,95.4817,95.5016,94.7579,94.8074,42295.0
2025-03-05 14:20:00,95.65,96.2,95.55,96.16,28788.0,94.8471,95.3925,94.7479,95.3528,28788.0
2025-03-05 14:25:00,96.09,96.1,95.72,95.73,13332.0,95.2834,95.2933,94.9165,94.9264,13332.0
2025-03-05 14:30:00,95.93,95.94,95.75,95.79,14295.0,95.1248,95.1347,94.9463,94.9859,14295.0
2025-03-05 14:35:00,95.75,95.88,95.46,95.81,28604.0,94.9463,95.0752,94.6587,95.0058,28604.0
2025-03-05 14:40:00,95.84,96.0,95.66,95.69,23636.0,95.0355,95.1942,94.857,94.8868,23636.0
2025-03-05 14:45:00,95.66,96.02,95.66,95.95,3850.0,94.857,95.214,94.857,95.1446,3850.0
2025-03-05 14:50:00,96.08,96.15,95.89,96.08,8552.0,95.2735,95.3429,95.0851,95.2735,8552.0
2025-03-05 14:55:00,96.06,96.23,95.69,95.73,11580.0,95.2537,95.4222,94.8868,94.9264,11580.0
2025-03-05 15:00:00,95.71,96.43,95.71,96.3,21839.0,94.9066,95.6206,94.9066,95.4917,21839.0
2025-03-05 15:05:00,96.31,96.5,96.18,96.4,16527.0,95.5016,95.69,95.3727,95.5908,16527.0
2025-03-05 15:10:00,96.36,96.48,96.3,96.42,10773.0,95.5511,95.6701,95.4917,95.6106,10773.0
2025-03-05 15:15:00,96.44,96.44,95.48,95.84,14891.0,95.6305,95.6305,94.6785,95.0355,14891.0
2025-03-05 15:20:00,95.89,95.97,95.57,95.74,14536.0,95.0851,95.1644,94.7678,94.9364,14536.0
2025-03-05 15:25:00,95.7,96.26,95.7,96.19,9020.0,94.8967,95.452,94.8967,95.3826,9020.0
2025-03-05 15:30:00,96.13,96.13,95.53,95.7,15066.0,95.3231,95.3231,94.7281,94.8967,15066.0
2025-03-05 15:35:00,95.59,95.85,95.49,95.85,7070.0,94.7876,95.0454,94.6885,95.0454,7070.0
2025-03-05 15:40:00,95.75,96.01,95.74,95.83,7411.0,94.9463,95.2041,94.9364,95.0256,7411.0
2025-03-05 15:45:00,95.8,95.8,95.45,95.5,9116.0,94.9958,94.9958,94.6488,94.6984,9116.0
2025-03-05 15:50:00,95.51,95.8,94.75,95.7,57802.0,94.7083,94.9958,93.9547,94.8967,57802.0
2025-03-05 15:55:00,95.68,95.9,95.54,95.64,66799.0,94.8769,95.095,94.738,94.8372,66799.0
2025-03-06 09:30:00,92.87,93.12,92.24,92.38,122082.0,92.0904,92.3383,91.4657,91.6046,122082.0
2025-03-06 09:35:00,92.35,92.4,91.93,92.26,165337.0,91.5748,91.6244,91.1583,91.4856,165337.0
2025-03-06 09:40:00,92.31,92.41,91.54,91.71,106865.0,91.5351,91.6343,90.7716,90.9402,106865.0
2025-03-06 09:45:00,91.71,92.3,91.68,92.27,90853.0,90.9402,91.5252,90.9104,91.4955,90853.0
2025-03-06 09:50:00,92.27,92.84,92.25,92.33,64600.0,91.4955,92.0607,91.4756,91.555,64600.0
2025-03-06 09:55:00,92.25,92.28,91.98,92.1,37752.0,91.4756,91.5054,91.2079,91.3269,37752.0
2025-03-06 10:00:00,92.06,93.06,92.03,93.03,86816.0,91.2872,92.2788,91.2575,92.2491,86816.0
2025-03-06 10:05:00,92.99,93.62,92.99,93.47,60863.0,92.2094,92.8341,92.2094,92.6854,60863.0
2025-03-06 10:10:00,93.46,93.8,93.33,93.75,36857.0,92.6755,93.0126,92.5466,92.9631,36857.0
2025-03-06 10:15:00,93.67,93.91,93.56,93.82,42488.0,92.8837,93.1217,92.7747,93.0325,42488.0
2025-03-06 10:20:00,93.78,93.99,93.71,93.77,31171.0,92.9928,93.201,92.9234,92.9829,31171.0
2025-03-06 10:25:00,93.72,94.15,93.4,94.12,33336.0,92.9333,93.3597,92.616,93.33,33336.0
2025-03-06 10:30:00,94.08,94.28,93.95,94.22,35461.0,93.2903,93.4886,93.1614,93.4291,35461.0
2025-03-06 10:35:00,94.21,94.78,94.1,94.78,29634.0,93.4192,93.9844,93.3101,93.9844,29634.0
2025-03-06 10:40:00,94.73,95.05,94.67,94.95,28251.0,93.9348,94.2521,93.8753,94.153,28251.0
2025-03-06 10:45:00,94.93,94.97,94.72,94.79,17342.0,94.1332,94.1728,93.9249,93.9943,17342.0
2025-03-06 10:50:00,94.69,94.74,94.15,94.15,24949.0,93.8952,93.9447,93.3597,93.3597,24949.0
2025-03-06 10:55:00,94.23,94.76,94.07,94.69,28939.0,93.439,93.9646,93.2804,93.8952,28939.0
2025-03-06 11:00:00,94.89,95.02,94.78,94.89,32000.0,94.0935,94.2224,93.9844,94.0935,32000.0
2025-03-06 11:05:00,94.88,95.34,94.78,95.3,23905.0,94.0836,94.5397,93.9844,94.5,23905.0
2025-03-06 11:10:00,95.31,95.35,94.8,94.88,23181.0,94.51,94.5496,94.0042,94.0836,23181.0
2025-03-06 11:15:00,94.74,95.02,94.66,94.85,21179.0,93.9447,94.2224,93.8654,94.0538,21179.0
2025-03-06 11:20:00,94.67,94.68,94.24,94.61,11210.0,93.8753,93.8852,93.4489,93.8158,11210.0
2025-03-06 11:25:00,94.67,95.01,94.12,94.79,54066.0,93.8753,94.2125,93.33,93.9943,54066.0
2025-03-06 11:30:00,94.82,95.5,94.65,95.06,24934.0,94.0241,94.6984,93.8555,94.2621,24934.0
2025-03-06 11:35:00,95.06,95.06,94.2,94.2,10832.0,94.2621,94.2621,93.4093,93.4093,10832.0
2025-03-06 11:40:00,94.18,94.18,93.88,93.94,16108.0,93.3894,93.3894,93.092,93.1515,16108.0
2025-03-06 11:45:00,94.1,94.23,93.82,93.84,13299.0,93.3101,93.439,93.0325,93.0523,13299.0
2025-03-06 11:50:00,93.83,93.84,93.23,93.38,17514.0,93.0424,93.0523,92.4474,92.5962,17514.0
2025-03-06 11:55:00,93.21,93.3,93.0,93.0,19354.0,92.4276,92.5168,92.2194,92.2194,19354.0
2025-03-06 12:00:00,93.0,93.19,92.59,92.62,56298.0,92.2194,92.4078,91.8128,91.8425,56298.0
2025-03-06 12:05:00,92.6,92.72,92.3,92.69,33354.0,91.8227,91.9417,91.5252,91.912,33354.0
2025-03-06 12:10:00,92.65,92.65,92.32,92.38,18345.0,91.8723,91.8723,91.5451,91.6046,18345.0
2025-03-06 12:15:00,92.38,92.74,92.32,92.65,18316.0,91.6046,91.9615,91.5451,91.8723,18316.0
2025-03-06 12:20:00,92.67,93.02,92.59,92.61,48882.0,91.8921,92.2392,91.8128,91.8326,48882.0
2025-03-06 12:25:00,92.5,92.53,92.06,92.24,35210.0,91.7235,91.7533,91.2872,91.4657,35210.0
2025-03-06 12:30:00,92.22,92.7,92.17,92.3,22219.0,91.4459,91.9219,91.3963,91.5252,22219.0
2025-03-06 12:35:00,92.28,92.3,92.05,92.06,10577.0,91.5054,91.5252,91.2773,91.2872,10577.0
2025-03-06 12:40:00,92.03,92.56,92.0,92.13,15018.0,91.2575,91.783,91.2277,91.3567,15018.0
2025-03-06 12:45:00,92.16,92.17,91.57,91.61,45812.0,91.3864,91.3963,90.8014,90.841,45812.0
2025-03-06 12:50:00,91.74,91.95,91.66,91.9,15300.0,90.9699,91.1782,90.8906,91.1286,15300.0
2025-03-06 12:55:00,91.95,92.73,91.95,92.5,25348.0,91.1782,91.9516,91.1782,91.7235,25348.0
2025-03-06 13:00:00,92.6,92.6,92.17,92.24,24697.0,91.8227,91.8227,91.3963,91.4657,24697.0
2025-03-06 13:05:00,92.23,92.43,92.08,92.28,14503.0,91.4558,91.6541,91.3071,91.5054,14503.0
2025-03-06 13:10:00,92.27,92.51,92.16,92.47,11011.0,91.4955,91.7335,91.3864,91.6938,11011.0
2025-03-06 13:15:00,92.56,93.03,92.56,92.93,46158.0,91.783,92.2491,91.783,92.1499,46158.0
2025-03-06 13:20:00,92.9,93.06,92.81,93.03,34202.0,92.1202,92.2788,92.0309,92.2491,34202.0
2025-03-06 13:25:00,93.01,93.04,92.33,92.35,42175.0,92.2293,92.259,91.555,91.5748,42175.0
2025-03-06 13:30:00,92.28,92.65,92.27,92.37,13420.0,91.5054,91.8723,91.4955,91.5946,13420.0
2025-03-06 13:35:00,92.46,92.47,91.82,91.82,32296.0,91.6839,91.6938,91.0493,91.0493,32296.0
2025-03-06 13:40:00,91.75,91.88,91.47,91.86,24134.0,90.9798,91.1088,90.7022,91.0889,24134.0
2025-03-06 13:45:00,91.85,92.28,91.82,92.02,30061.0,91.079,91.5054,91.0493,91.2476,30061.0
2025-03-06 13:50:00,92.0,92.54,92.0,92.21,42405.0,91.2277,91.7632,91.2277,91.436,42405.0
2025-03-06 13:55:00,92.21,92.31,92.13,92.24,31170.0,91.436,91.5351,91.3567,91.4657,31170.0
2025-03-06 14:00:00,92.19,92.2,91.84,91.84,8717.0,91.4162,91.4261,91.0691,91.0691,8717.0
2025-03-06 14:05:00,91.94,92.01,91.76,92.0,2300.0,91.1682,91.2377,90.9898,91.2277,2300.0
2025-03-06 14:10:00,92.11,92.43,92.11,92.26,10934.0,91.3368,91.6541,91.3368,91.4856,10934.0
2025-03-06 14:15:00,92.14,92.33,91.79,91.89,16724.0,91.3666,91.555,91.0195,91.1187,16724.0
2025-03-06 14:20:00,91.91,92.03,91.72,92.03,13799.0,91.1385,91.2575,90.9501,91.2575,13799.0
2025-03-06 14:25:00,91.85,91.96,91.57,91.72,21685.0,91.079,91.1881,90.8014,90.9501,21685.0
2025-03-06 14:30:00,91.7,91.94,91.54,91.78,21918.0,90.9303,91.1682,90.7716,91.0096,21918.0
2025-03-06 14:35:00,91.93,92.02,91.79,91.94,7087.0,91.1583,91.2476,91.0195,91.1682,7087.0
2025-03-06 14:40:00,91.86,92.5,91.86,92.31,37617.0,91.0889,91.7235,91.0889,91.5351,37617.0
2025-03-06 14:45:00,92.39,93.29,92.37,93.02,64848.0,91.6145,92.5069,91.5946,92.2392,64848.0
2025-03-06 14:50:00,93.04,93.55,93.0,93.17,67608.0,92.259,92.7647,92.2194,92.3879,67608.0
2025-03-06 14:55:00,93.02,93.04,91.78,91.81,19830.0,92.2392,92.259,91.0096,91.0393,19830.0
2025-03-06 15:00:00,91.81,92.34,91.66,92.34,25936.0,91.0393,91.5649,90.8906,91.5649,25936.0
2025-03-06 15:05:00,92.14,92.5,92.13,92.41,8412.0,91.3666,91.7235,91.3567,91.6343,8412.0
2025-03-06 15:10:00,92.35,92.77,92.35,92.77,33488.0,91.5748,91.9913,91.5748,91.9913,33488.0
2025-03-06 15:15:00,92.68,92.9,92.4,92.55,10100.0,91.902,92.1202,91.6244,91.7731,10100.0
2025-03-06 15:20:00,92.75,92.93,92.0,92.18,13804.0,91.9715,92.1499,91.2277,91.4062,13804.0
2025-03-06 15:25:00,92.16,92.78,92.16,92.72,13239.0,91.3864,92.0012,91.3864,91.9417,13239.0
2025-03-06 15:30:00,92.8,93.3,92.62,92.72,53207.0,92.021,92.5168,91.8425,91.9417,53207.0
2025-03-06 15:35:00,92.62,93.0,92.46,92.49,46705.0,91.8425,92.2194,91.6839,91.7136,46705.0
2025-03-06 15:40:00,92.44,92.59,92.12,92.15,33913.0,91.6641,91.8128,91.3467,91.3765,33913.0
2025-03-06 15:45:00,92.1,92.8,92.1,92.74,50213.0,91.3269,92.021,91.3269,91.9615,50213.0
2025-03-06 15:50:00,92.88,93.09,92.62,93.01,24589.0,92.1004,92.3086,91.8425,92.2293,24589.0
2025-03-06 15:55:00,93.02,93.08,92.55,92.74,48781.0,92.2392,92.2987,91.7731,91.9615,48781.0
2025-03-07 09:30:00,91.42,92.5,91.42,92.44,162929.0,90.6526,91.7235,90.6526,91.6641,162929.0
2025-03-07 09:35:00,92.52,92.53,91.79,91.79,83958.0,91.7434,91.7533,91.0195,91.0195,83958.0
2025-03-07 09:40:00,91.84,92.93,91.83,92.56,89989.0,91.0691,92.1499,91.0592,91.783,89989.0
2025-03-07 09:45:00,92.59,93.73,92.56,93.61,159512.0,91.8128,92.9432,91.783,92.8242,159512.0
2025-03-07 09:50:00,93.58,93.69,93.4,93.61,67413.0,92.7945,92.9036,92.616,92.8242,67413.0
2025-03-07 09:55:00,93.52,93.75,92.89,92.89,62185.0,92.735,92.9631,92.1103,92.1103,62185.0
2025-03-07 10:00:00,92.81,93.32,92.41,93.19,40780.0,92.0309,92.5367,91.6343,92.4078,40780.0
2025-03-07 10:05:00,93.24,93.44,93.1,93.25,37894.0,92.4573,92.6557,92.3185,92.4673,37894.0
2025-03-07 10:10:00,93.21,93.34,92.47,92.67,41109.0,92.4276,92.5565,91.6938,91.8921,41109.0
2025-03-07 10:15:00,92.6,92.61,92.1,92.19,44263.0,91.8227,91.8326,91.3269,91.4162,44263.0
2025-03-07 10:20:00,92.18,92.96,92.15,92.76,29178.0,91.4062,92.1797,91.3765,91.9814,29178.0
2025-03-07 10:25:00,92.79,92.84,92.51,92.78,30895.0,92.0111,92.0607,91.7335,92.0012,30895.0
2025-03-07 10:30:00,92.73,92.73,91.68,91.94,80104.0,91.9516,91.9516,90.9104,91.1682,80104.0
2025-03-07 10:35:00,91.93,91.93,91.28,91.36,41643.0,91.1583,91.1583,90.5138,90.5931,41643.0
2025-03-07 10:40:00,91.26,91.5,91.1,91.44,37596.0,90.494,90.7319,90.3353,90.6724,37596.0
2025-03-07 10:45:00,91.4,93.07,91.38,92.53,95881.0,90.6328,92.2888,90.6129,91.7533,95881.0
2025-03-07 10:50:00,92.56,92.57,91.84,91.97,34740.0,91.783,91.793,91.0691,91.198,34740.0
2025-03-07 10:55:00,92.15,92.34,91.93,92.16,16215.0,91.3765,91.5649,91.1583,91.3864,16215.0
2025-03-07 11:00:00,92.09,92.2,91.89,92.08,11442.0,91.317,91.4261,91.1187,91.3071,11442.0
2025-03-07 11:05:00,91.93,92.27,91.88,92.0,20187.0,91.1583,91.4955,91.1088,91.2277,20187.0
2025-03-07 11:10:00,92.04,92.08,91.82,91.9,8061.0,91.2674,91.3071,91.0493,91.1286,8061.0
2025-03-07 11:15:00,91.97,91.97,91.4,91.41,16901.0,91.198,91.198,90.6328,90.6427,16901.0
2025-03-07 11:20:00,91.49,91.49,91.0,91.03,51325.0,90.722,90.722,90.2361,90.2659,51325.0
2025-03-07 11:25:00,91.01,91.16,90.51,90.62,44878.0,90.2461,90.3948,89.7503,89.8593,44878.0
2025-03-07 11:30:00,90.68,90.88,90.56,90.68,33859.0,89.9188,90.1171,89.7998,89.9188,33859.0
2025-03-07 11:35:00,90.69,90.73,90.52,90.64,26768.0,89.9287,89.9684,89.7602,89.8792,26768.0
2025-03-07 11:40:00,90.53,90.62,90.29,90.51,54418.0,89.7701,89.8593,89.5321,89.7503,54418.0
2025-03-07 11:45:00,90.59,90.66,90.16,90.19,26325.0,89.8296,89.899,89.4032,89.4329,26325.0
2025-03-07 11:50:00,90.38,90.38,90.1,90.33,17165.0,89.6213,89.6213,89.3437,89.5718,17165.0
2025-03-07 11:55:00,90.35,90.66,90.25,90.66,30587.0,89.5916,89.899,89.4924,89.899,30587.0
2025-03-07 12:00:00,90.67,91.25,90.6,90.69,32895.0,89.9089,90.484,89.8395,89.9287,32895.0
2025-03-07 12:05:00,90.75,90.91,90.18,90.18,33034.0,89.9882,90.1469,89.423,89.423,33034.0
2025-03-07 12:10:00,90.35,90.51,90.07,90.49,18211.0,89.5916,89.7503,89.3139,89.7304,18211.0
2025-03-07 12:15:00,90.59,90.6,90.08,90.23,12732.0,89.8296,89.8395,89.3239,89.4726,12732.0
2025-03-07 12:20:00,90.28,90.76,90.28,90.76,8800.0,89.5222,89.9982,89.5222,89.9982,8800.0
2025-03-07 12:25:00,90.75,91.0,90.68,90.87,17427.0,89.9882,90.2361,89.9188,90.1072,17427.0
2025-03-07 12:30:00,90.94,91.67,90.8,91.56,24259.0,90.1766,90.9005,90.0378,90.7914,24259.0
2025-03-07 12:35:00,91.56,92.07,91.38,91.86,94559.0,90.7914,91.2972,90.6129,91.0889,94559.0
2025-03-07 12:40:00,91.73,92.52,91.73,92.49,49593.0,90.96,91.7434,90.96,91.7136,49593.0
2025-03-07 12:45:00,92.48,93.03,92.48,92.69,67007.0,91.7037,92.2491,91.7037,91.912,67007.0
2025-03-07 12:50:00,92.75,93.2,92.67,93.15,77513.0,91.9715,92.4177,91.8921,92.3681,77513.0
2025-03-07 12:55:00,93.13,93.21,91.93,92.09,89061.0,92.3483,92.4276,91.1583,91.317,89061.0
2025-03-07 13:00:00,92.11,93.13,92.08,93.11,48877.0,91.3368,92.3483,91.3071,92.3284,48877.0
2025-03-07 13:05:00,93.21,93.57,93.0,93.09,116895.0,92.4276,92.7846,92.2194,92.3086,116895.0
2025-03-07 13:10:00,92.95,93.5,92.81,93.49,25388.0,92.1698,92.7152,92.0309,92.7052,25388.0
2025-03-07 13:15:00,93.48,93.51,93.28,93.45,22036.0,92.6953,92.7251,92.497,92.6656,22036.0
2025-03-07 13:20:00,93.39,93.68,92.96,93.0,18006.0,92.6061,92.8936,92.1797,92.2194,18006.0
2025-03-07 13:25:00,93.04,93.04,92.72,92.95,13707.0,92.259,92.259,91.9417,92.1698,13707.0
2025-03-07 13:30:00,92.88,93.07,92.8,93.04,14118.0,92.1004,92.2888,92.021,92.259,14118.0
2025-03-07 13:35:00,92.97,93.86,92.93,93.79,24167.0,92.1896,93.0721,92.1499,93.0027,24167.0
2025-03-07 13:40:00,93.86,93.95,93.42,93.64,26565.0,93.0721,93.1614,92.6358,92.854,26565.0
2025-03-07 13:45:00,93.62,93.91,93.56,93.56,12515.0,92.8341,93.1217,92.7747,92.7747,12515.0
2025-03-07 13:50:00,93.67,93.91,93.5,93.87,26188.0,92.8837,93.1217,92.7152,93.082,26188.0
2025-03-07 13:55:00,93.86,94.0,93.73,93.97,16245.0,93.0721,93.211,92.9432,93.1812,16245.0
2025-03-07 14:00:00,93.99,94.43,93.99,94.23,25840.0,93.201,93.6373,93.201,93.439,25840.0
2025-03-07 14:05:00,94.19,94.2,93.62,93.65,20998.0,93.3994,93.4093,92.8341,92.8639,20998.0
2025-03-07 14:10:00,93.71,94.0,93.66,93.92,15111.0,92.9234,93.211,92.8738,93.1316,15111.0
2025-03-07 14:15:00,93.93,94.25,93.91,94.25,16090.0,93.1415,93.4589,93.1217,93.4589,16090.0
2025-03-07 14:20:00,94.23,94.83,94.22,94.71,22482.0,93.439,94.034,93.4291,93.915,22482.0
2025-03-07 14:25:00,94.68,94.72,94.13,94.45,20815.0,93.8852,93.9249,93.3399,93.6572,20815.0
2025-03-07 14:30:00,94.37,94.6,94.25,94.33,7061.0,93.5779,93.8059,93.4589,93.5382,7061.0
2025-03-07 14:35:00,94.31,94.57,94.02,94.39,15413.0,93.5184,93.7762,93.2308,93.5977,15413.0
2025-03-07 14:40:00,94.44,94.51,94.11,94.19,19950.0,93.6473,93.7167,93.32,93.3994,19950.0
2025-03-07 14:45:00,94.08,94.18,93.86,93.86,18807.0,93.2903,93.3894,93.0721,93.0721,18807.0
2025-03-07 14:50:00,93.83,94.02,93.76,94.02,10263.0,93.0424,93.2308,92.973,93.2308,10263.0
2025-03-07 14:55:00,94.01,94.08,93.87,93.88,2395.0,93.2209,93.2903,93.082,93.092,2395.0
2025-03-07 15:00:00,93.9,93.97,93.65,93.81,14232.0,93.1118,93.1812,92.8639,93.0226,14232.0
2025-03-07 15:05:00,93.85,94.3,93.85,94.26,6763.0,93.0622,93.5084,93.0622,93.4688,6763.0
2025-03-07 15:10:00,94.24,94.5,94.13,94.18,30115.0,93.4489,93.7068,93.3399,93.3894,30115.0
2025-03-07 15:15:00,94.15,94.58,93.73,94.43,18262.0,93.3597,93.7861,92.9432,93.6373,18262.0
2025-03-07 15:20:00,94.42,94.42,93.99,94.09,24788.0,93.6274,93.6274,93.201,93.3002,24788.0
2025-03-07 15:25:00,94.16,94.31,94.14,94.23,9116.0,93.3696,93.5184,93.3498,93.439,9116.0
2025-03-07 15:30:00,94.16,94.39,94.08,94.15,17100.0,93.3696,93.5977,93.2903,93.3597,17100.0
2025-03-07 15:35:00,94.08,94.09,93.15,93.37,42326.0,93.2903,93.3002,92.3681,92.5862,42326.0
2025-03-07 15:40:00,93.31,93.77,93.06,93.73,39330.0,92.5267,92.9829,92.2788,92.9432,39330.0
2025-03-07 15:45:00,93.64,94.22,93.64,94.19,23546.0,92.854,93.4291,92.854,93.3994,23546.0
2025-03-07 15:50:00,94.19,94.49,93.84,94.49,55832.0,93.3994,93.6968,93.0523,93.6968,55832.0
2025-03-07 15:55:00,94.52,94.8,94.07,94.12,46506.0,93.7266,94.0042,93.2804,93.33,46506.0
2025-03-10 09:30:00,90.86,92.0,90.8,91.29,141130.0,90.0973,91.2277,90.0378,90.5237,141130.0
2025-03-10 09:35:00,91.29,92.06,91.29,92.05,119913.0,90.5237,91.2872,90.5237,91.2773,119913.0
2025-03-10 09:40:00,91.86,92.31,91.85,92.13,105198.0,91.0889,91.5351,91.079,91.3567,105198.0
2025-03-10 09:45:00,92.13,92.27,91.68,92.12,107554.0,91.3567,91.4955,90.9104,91.3467,107554.0
2025-03-10 09:50:00,92.07,92.36,91.77,92.0,95767.0,91.2972,91.5847,90.9997,91.2277,95767.0
2025-03-10 09:55:00,92.03,92.64,91.99,92.23,70421.0,91.2575,91.8624,91.2178,91.4558,70421.0
2025-03-10 10:00:00,92.18,92.3,91.8,91.89,61191.0,91.4062,91.5252,91.0294,91.1187,61191.0
2025-03-10 10:05:00,91.97,92.11,91.63,91.65,71400.0,91.198,91.3368,90.8609,90.8807,71400.0
2025-03-10 10:10:00,91.68,92.19,91.57,91.94,47790.0,90.9104,91.4162,90.8014,91.1682,47790.0
2025-03-10 10:15:00,92.0,92.25,91.65,91.66,96068.0,91.2277,91.4756,90.8807,90.8906,96068.0
2025-03-10 10:20:00,91.8,92.25,91.69,92.21,50796.0,91.0294,91.4756,90.9203,91.436,50796.0
2025-03-10 10:25:00,92.25,92.34,91.92,92.01,23953.0,91.4756,91.5649,91.1484,91.2377,23953.0
2025-03-10 10:30:00,91.96,92.03,91.4,91.4,56819.0,91.1881,91.2575,90.6328,90.6328,56819.0
2025-03-10 10:35:00,91.38,91.69,91.25,91.51,47372.0,90.6129,90.9203,90.484,90.7419,47372.0
2025-03-10 10:40:00,91.54,91.66,91.31,91.44,38811.0,90.7716,90.8906,90.5435,90.6724,38811.0
2025-03-10 10:45:00,91.45,91.79,91.33,91.55,25796.0,90.6824,91.0195,90.5634,90.7815,25796.0
2025-03-10 10:50:00,91.64,91.68,91.14,91.21,30595.0,90.8708,90.9104,90.375,90.4444,30595.0
2025-03-10 10:55:00,91.21,91.66,91.18,91.65,17974.0,90.4444,90.8906,90.4146,90.8807,17974.0
2025-03-10 11:00:00,91.78,92.2,91.72,92.09,43062.0,91.0096,91.4261,90.9501,91.317,43062.0
2025-03-10 11:05:00,92.15,92.25,91.95,92.2,17430.0,91.3765,91.4756,91.1782,91.4261,17430.0
2025-03-10 11:10:00,92.09,92.2,91.93,92.11,18819.0,91.317,91.4261,91.1583,91.3368,18819.0
2025-03-10 11:15:00,92.11,92.15,91.62,91.68,40555.0,91.3368,91.3765,90.8509,90.9104,40555.0
2025-03-10 11:20:00,91.64,92.01,91.55,91.95,14553.0,90.8708,91.2377,90.7815,91.1782,14553.0
2025-03-10 11:25:00,91.79,91.91,91.6,91.84,11200.0,91.0195,91.1385,90.8311,91.0691,11200.0
2025-03-10 11:30:00,91.8,92.22,91.8,92.2,19113.0,91.0294,91.4459,91.0294,91.4261,19113.0
2025-03-10 11:35:00,92.09,92.3,91.72,91.72,22947.0,91.317,91.5252,90.9501,90.9501,22947.0
2025-03-10 11:40:00,91.7,91.71,90.87,90.98,32433.0,90.9303,90.9402,90.1072,90.2163,32433.0
2025-03-10 11:45:00,91.02,91.44,90.99,91.39,31733.0,90.256,90.6724,90.2262,90.6229,31733.0
2025-03-10 11:50:00,91.42,91.42,91.05,91.21,4180.0,90.6526,90.6526,90.2857,90.4444,4180.0
2025-03-10 11:55:00,91.18,91.18,90.9,90.99,20152.0,90.4146,90.4146,90.137,90.2262,20152.0
2025-03-10 12:00:00,91.03,91.22,90.9,90.9,17029.0,90.2659,90.4543,90.137,90.137,17029.0
2025-03-10 12:05:00,90.86,91.14,90.78,90.98,6899.0,90.0973,90.375,90.018,90.2163,6899.0
2025-03-10 12:10:00,91.05,91.28,90.99,91.28,8081.0,90.2857,90.5138,90.2262,90.5138,8081.0
2025-03-10 12:15:00,91.29,91.29,90.51,90.61,29778.0,90.5237,90.5237,89.7503,89.8494,29778.0
2025-03-10 12:20:00,90.67,90.68,90.33,90.58,9241.0,89.9089,89.9188,89.5718,89.8197,9241.0
2025-03-10 12:25:00,90.56,90.89,90.55,90.85,17954.0,89.7998,90.1271,89.7899,90.0874,17954.0
2025-03-10 12:30:00,90.85,91.4,90.79,91.23,18068.0,90.0874,90.6328,90.0279,90.4642,18068.0
2025-03-10 12:35:00,91.13,91.13,90.55,90.55,30409.0,90.365,90.365,89.7899,89.7899,30409.0
2025-03-10 12:40:00,90.57,90.99,90.57,90.76,14342.0,89.8097,90.2262,89.8097,89.9982,14342.0
2025-03-10 12:45:00,90.8,90.98,90.74,90.76,5964.0,90.0378,90.2163,89.9783,89.9982,5964.0
2025-03-10 12:50:00,90.83,90.88,90.68,90.79,14071.0,90.0676,90.1171,89.9188,90.0279,14071.0
2025-03-10 12:55:00,90.76,90.81,90.58,90.59,8355.0,89.9982,90.0477,89.8197,89.8296,8355.0
2025-03-10 13:00:00,90.57,90.57,90.21,90.23,58263.0,89.8097,89.8097,89.4528,89.4726,58263.0
2025-03-10 13:05:00,90.3,90.36,90.13,90.23,11927.0,89.542,89.6015,89.3734,89.4726,11927.0
2025-03-10 13:10:00,90.11,90.18,89.76,90.01,32931.0,89.3536,89.423,89.0065,89.2544,32931.0
2025-03-10 13:15:00,90.04,90.1,89.79,89.85,19566.0,89.2842,89.3437,89.0363,89.0958,19566.0
2025-03-10 13:20:00,89.86,90.21,89.85,90.02,12965.0,89.1057,89.4528,89.0958,89.2644,12965.0
2025-03-10 13:25:00,89.99,90.02,89.7,89.72,4400.0,89.2346,89.2644,88.9471,88.9669,4400.0
2025-03-10 13:30:00,89.74,89.74,89.37,89.38,23846.0,88.9867,88.9867,88.6198,88.6297,23846.0
2025-03-10 13:35:00,89.45,89.48,89.01,89.25,15801.0,88.6992,88.7289,88.2628,88.5008,15801.0
2025-03-10 13:40:00,89.27,89.37,89.12,89.12,21073.0,88.5207,88.6198,88.3719,88.3719,21073.0
2025-03-10 13:45:00,89.12,89.32,89.05,89.05,37663.0,88.3719,88.5702,88.3025,88.3025,37663.0
2025-03-10 13:50:00,89.04,89.18,88.86,89.12,14867.0,88.2926,88.4314,88.1141,88.3719,14867.0
2025-03-10 13:55:00,89.05,89.09,88.88,88.88,6828.0,88.3025,88.3422,88.1339,88.1339,6828.0
2025-03-10 14:00:00,88.99,88.99,88.74,88.77,20045.0,88.243,88.243,87.9951,88.0249,20045.0
2025-03-10 14:05:00,88.74,88.79,88.48,88.64,36475.0,87.9951,88.0447,87.7373,87.8959,36475.0
2025-03-10 14:10:00,88.66,89.17,88.52,88.62,50216.0,87.9158,88.4215,87.777,87.8761,50216.0
2025-03-10 14:15:00,88.6,88.86,88.59,88.61,21550.0,87.8563,88.1141,87.8464,87.8662,21550.0
2025-03-10 14:20:00,88.57,88.66,88.42,88.55,21213.0,87.8265,87.9158,87.6778,87.8067,21213.0
2025-03-10 14:25:00,88.59,88.59,88.2,88.29,30256.0,87.8464,87.8464,87.4596,87.5489,30256.0
2025-03-10 14:30:00,88.44,88.59,88.27,88.27,43916.0,87.6976,87.8464,87.5291,87.5291,43916.0
2025-03-10 14:35:00,88.24,88.25,88.02,88.13,25435.0,87.4993,87.5092,87.2812,87.3902,25435.0
2025-03-10 14:40:00,88.12,88.2,87.84,88.04,48157.0,87.3803,87.4596,87.1027,87.301,48157.0
2025-03-10 14:45:00,88.11,88.23,87.98,87.98,13798.0,87.3704,87.4894,87.2415,87.2415,13798.0
2025-03-10 14:50:00,87.94,88.01,87.5,87.53,49875.0,87.2018,87.2712,86.7655,86.7953,49875.0
2025-03-10 14:55:00,87.56,87.57,87.23,87.24,29170.0,86.825,86.8349,86.4978,86.5077,29170.0
2025-03-10 15:00:00,87.27,87.41,86.78,86.92,52435.0,86.5374,86.6763,86.0516,86.1904,52435.0
2025-03-10 15:05:00,86.95,87.19,86.62,86.7,49468.0,86.2201,86.4581,85.8929,85.9722,49468.0
2025-03-10 15:10:00,86.67,87.25,86.42,87.25,62239.0,85.9425,86.5176,85.6946,86.5176,62239.0
2025-03-10 15:15:00,87.27,87.79,87.23,87.76,82473.0,86.5374,87.0531,86.4978,87.0233,82473.0
2025-03-10 15:20:00,87.75,88.14,87.75,88.14,53943.0,87.0134,87.4001,87.0134,87.4001,53943.0
2025-03-10 15:25:00,88.22,88.78,88.06,88.15,89397.0,87.4795,88.0348,87.3208,87.4101,89397.0
2025-03-10 15:30:00,88.14,89.2,88.14,89.1,56682.0,87.4001,88.4512,87.4001,88.3521,56682.0
2025-03-10 15:35:00,89.13,89.32,88.35,88.75,46826.0,88.3818,88.5702,87.6084,88.005,46826.0
2025-03-10 15:40:00,88.76,88.88,88.05,88.05,42608.0,88.0149,88.1339,87.3109,87.3109,42608.0
2025-03-10 15:45:00,88.13,88.83,88.13,88.59,54180.0,87.3902,88.0844,87.3902,87.8464,54180.0
2025-03-10 15:50:00,88.6,89.03,88.2,88.49,79488.0,87.8563,88.2827,87.4596,87.7472,79488.0
2025-03-10 15:55:00,88.53,88.78,87.95,88.42,102499.0,87.7869,88.0348,87.2117,87.6778,102499.0
2025-03-11 09:30:00,87.68,88.02,87.22,87.23,123989.0,86.944,87.2812,86.4879,86.4978,123989.0
2025-03-11 09:35:00,87.25,87.55,86.8,87.39,128952.0,86.5176,86.8151,86.0714,86.6564,128952.0
2025-03-11 09:40:00,87.35,87.39,86.63,87.24,81130.0,86.6168,86.6564,85.9028,86.5077,81130.0
2025-03-11 09:45:00,87.23,87.54,86.81,87.43,83843.0,86.4978,86.8052,86.0813,86.6961,83843.0
2025-03-11 09:50:00,87.49,87.54,86.67,86.75,70502.0,86.7556,86.8052,85.9425,86.0218,70502.0
2025-03-11 09:55:00,86.74,86.78,86.45,86.73,74922.0,86.0119,86.0516,85.7243,86.002,74922.0
2025-03-11 10:00:00,86.65,87.63,85.68,85.87,209481.0,85.9227,86.8944,84.9608,85.1492,209481.0
2025-03-11 10:05:00,85.81,86.59,85.81,86.51,77468.0,85.0897,85.8632,85.0897,85.7838,77468.0
2025-03-11 10:10:00,86.54,86.54,85.69,85.81,77467.0,85.8136,85.8136,84.9707,85.0897,77467.0
2025-03-11 10:15:00,85.84,86.13,85.49,85.89,58972.0,85.1195,85.407,84.7724,85.169,58972.0
2025-03-11 10:20:00,85.96,86.06,85.48,85.7,89738.0,85.2384,85.3376,84.7625,84.9806,89738.0
2025-03-11 10:25:00,85.69,85.79,85.3,85.41,90181.0,84.9707,85.0699,84.584,84.6931,90181.0
2025-03-11 10:30:00,85.41,85.87,85.41,85.55,64957.0,84.6931,85.1492,84.6931,84.8319,64957.0
2025-03-11 10:35:00,85.6,85.6,84.85,85.0,87773.0,84.8815,84.8815,84.1378,84.2865,87773.0
2025-03-11 10:40:00,85.04,85.23,84.65,85.0,68086.0,84.3262,84.5146,83.9394,84.2865,68086.0
2025-03-11 10:45:00,85.04,85.31,84.88,84.98,78058.0,84.3262,84.5939,84.1675,84.2667,78058.0
2025-03-11 10:50:00,85.03,85.43,84.91,85.39,47467.0,84.3163,84.7129,84.1973,84.6732,47467.0
2025-03-11 10:55:00,85.44,85.44,84.6,84.64,98462.0,84.7228,84.7228,83.8899,83.9295,98462.0
2025-03-11 11:00:00,84.62,84.96,84.36,84.61,94404.0,83.9097,84.2468,83.6519,83.8998,94404.0
2025-03-11 11:05:00,84.58,85.81,84.57,85.76,82341.0,83.87,85.0897,83.8601,85.0401,82341.0
2025-03-11 11:10:00,85.71,85.98,85.51,85.7,63656.0,84.9905,85.2583,84.7922,84.9806,63656.0
2025-03-11 11:15:00,85.7,86.13,85.7,85.95,52496.0,84.9806,85.407,84.9806,85.2285,52496.0
2025-03-11 11:20:00,85.95,86.16,85.52,85.54,42445.0,85.2285,85.4368,84.8021,84.822,42445.0
2025-03-11 11:25:00,85.56,85.91,85.38,85.4,71093.0,84.8418,85.1889,84.6633,84.6831,71093.0
2025-03-11 11:30:00,85.47,86.04,85.3,85.88,28535.0,84.7526,85.3178,84.584,85.1591,28535.0
2025-03-11 11:35:00,85.78,85.97,85.46,85.96,32211.0,85.06,85.2484,84.7426,85.2384,32211.0
2025-03-11 11:40:00,85.96,86.59,85.92,86.42,56517.0,85.2384,85.8632,85.1988,85.6946,56517.0
2025-03-11 11:45:00,86.46,86.47,86.02,86.36,48934.0,85.7342,85.7442,85.2979,85.6351,48934.0
2025-03-11 11:50:00,86.48,86.5,86.05,86.4,22891.0,85.7541,85.7739,85.3277,85.6748,22891.0
2025-03-11 11:55:00,86.35,86.39,85.52,85.61,31007.0,85.6252,85.6648,84.8021,84.8914,31007.0
2025-03-11 12:00:00,85.58,85.73,85.38,85.44,51456.0,84.8616,85.0104,84.6633,84.7228,51456.0
2025-03-11 12:05:00,85.37,85.53,85.0,85.14,29816.0,84.6534,84.8121,84.2865,84.4253,29816.0
2025-03-11 12:10:00,85.06,85.09,84.55,84.59,40324.0,84.346,84.3757,83.8403,83.8799,40324.0
2025-03-11 12:15:00,84.61,84.96,84.55,84.84,23271.0,83.8998,84.2468,83.8403,84.1278,23271.0
2025-03-11 12:20:00,84.84,85.11,84.72,84.97,38093.0,84.1278,84.3956,84.0089,84.2568,38093.0
2025-03-11 12:25:00,84.99,85.18,84.95,85.05,19109.0,84.2766,84.465,84.2369,84.3361,19109.0
2025-03-11 12:30:00,85.07,85.24,84.86,85.14,22382.0,84.3559,84.5245,84.1477,84.4253,22382.0
2025-03-11 12:35:00,85.14,85.31,84.66,84.69,33993.0,84.4253,84.5939,83.9494,83.9791,33993.0
2025-03-11 12:40:00,84.78,85.19,84.55,84.68,34722.0,84.0684,84.4749,83.8403,83.9692,34722.0
2025-03-11 12:45:00,84.66,84.92,84.65,84.85,19701.0,83.9494,84.2072,83.9394,84.1378,19701.0
2025-03-11 12:50:00,84.86,84.89,84.31,84.43,26839.0,84.1477,84.1774,83.6023,83.7213,26839.0
2025-03-11 12:55:00,84.56,84.61,84.05,84.42,39180.0,83.8502,83.8998,83.3445,83.7114,39180.0
2025-03-11 13:00:00,84.31,84.31,84.04,84.12,14269.0,83.6023,83.6023,83.3346,83.4139,14269.0
2025-03-11 13:05:00,84.3,84.31,83.99,84.14,35960.0,83.5924,83.6023,83.285,83.4337,35960.0
2025-03-11 13:10:00,84.18,84.26,84.04,84.13,19985.0,83.4734,83.5527,83.3346,83.4238,19985.0
2025-03-11 13:15:00,84.01,84.42,84.0,84.25,30607.0,83.3048,83.7114,83.2949,83.5428,30607.0
2025-03-11 13:20:00,84.15,84.31,83.79,83.94,34786.0,83.4436,83.6023,83.0867,83.2354,34786.0
2025-03-11 13:25:00,83.92,84.03,83.71,83.76,26609.0,83.2156,83.3246,83.0073,83.0569,26609.0
2025-03-11 13:30:00,83.79,84.18,83.79,83.92,46807.0,83.0867,83.4734,83.0867,83.2156,46807.0
2025-03-11 13:35:00,83.96,84.08,83.75,84.07,56404.0,83.2552,83.3742,83.047,83.3643,56404.0
2025-03-11 13:40:00,84.03,84.29,84.02,84.28,22878.0,83.3246,83.5825,83.3147,83.5725,22878.0
2025-03-11 13:45:00,84.26,84.81,84.21,84.55,59986.0,83.5527,84.0981,83.5031,83.8403,59986.0
2025-03-11 13:50:00,84.52,84.73,84.46,84.49,15591.0,83.8105,84.0188,83.751,83.7808,15591.0
2025-03-11 13:55:00,84.59,84.59,84.02,84.34,53587.0,83.8799,83.8799,83.3147,83.632,53587.0
2025-03-11 14:00:00,84.36,85.43,84.36,85.08,46086.0,83.6519,84.7129,83.6519,84.3658,46086.0
2025-03-11 14:05:00,85.16,85.5,84.93,85.32,35331.0,84.4452,84.7823,84.2171,84.6038,35331.0
2025-03-11 14:10:00,85.26,85.75,85.25,85.73,46342.0,84.5443,85.0302,84.5344,85.0104,46342.0
2025-03-11 14:15:00,85.7,85.71,85.38,85.62,19450.0,84.9806,84.9905,84.6633,84.9013,19450.0
2025-03-11 14:20:00,85.66,86.33,85.59,86.02,42518.0,84.941,85.6053,84.8716,85.2979,42518.0
2025-03-11 14:25:00,85.94,86.2,85.81,86.0,59183.0,85.2186,85.4764,85.0897,85.2781,59183.0
2025-03-11 14:30:00,86.03,86.03,85.57,85.68,57489.0,85.3079,85.3079,84.8517,84.9608,57489.0
2025-03-11 14:35:00,85.67,86.15,85.56,86.05,18229.0,84.9509,85.4269,84.8418,85.3277,18229.0
2025-03-11 14:40:00,86.09,87.03,86.09,86.84,64110.0,85.3674,86.2995,85.3674,86.1111,64110.0
2025-03-11 14:45:00,86.98,87.15,86.69,86.96,83375.0,86.2499,86.4185,85.9623,86.2301,83375.0
2025-03-11 14:50:00,87.02,87.59,86.97,87.32,48915.0,86.2895,86.8548,86.24,86.587,48915.0
2025-03-11 14:55:00,87.27,87.42,86.93,87.15,65639.0,86.5374,86.6862,86.2003,86.4185,65639.0
2025-03-11 15:00:00,87.08,87.42,86.62,86.94,69079.0,86.349,86.6862,85.8929,86.2102,69079.0
2025-03-11 15:05:00,86.97,87.66,86.97,87.3,49761.0,86.24,86.9242,86.24,86.5672,49761.0
2025-03-11 15:10:00,87.32,87.36,86.78,86.83,30855.0,86.587,86.6267,86.0516,86.1011,30855.0
2025-03-11 15:15:00,86.8,86.8,86.32,86.65,51452.0,86.0714,86.0714,85.5954,85.9227,51452.0
2025-03-11 15:20:00,86.69,87.15,86.28,86.28,14320.0,85.9623,86.4185,85.5558,85.5558,14320.0
2025-03-11 15:25:00,86.25,86.78,86.21,86.46,12870.0,85.526,86.0516,85.4863,85.7342,12870.0
2025-03-11 15:30:00,86.4,86.73,86.38,86.41,15284.0,85.6748,86.002,85.6549,85.6847,15284.0
2025-03-11 15:35:00,86.66,86.87,86.24,86.35,15412.0,85.9326,86.1408,85.5161,85.6252,15412.0
2025-03-11 15:40:00,86.33,86.62,86.0,86.62,31746.0,85.6053,85.8929,85.2781,85.8929,31746.0
2025-03-11 15:45:00,86.59,86.74,86.23,86.7,12457.0,85.8632,86.0119,85.5062,85.9722,12457.0
2025-03-11 15:50:00,86.7,86.71,85.65,85.87,65184.0,85.9722,85.9822,84.931,85.1492,65184.0
2025-03-11 15:55:00,85.93,85.93,85.2,85.26,71346.0,85.2087,85.2087,84.4848,84.5443,71346.0
2025-03-12 09:30:00,86.64,87.05,86.19,86.19,145314.0,85.9127,86.3193,85.4665,85.4665,145314.0
2025-03-12 09:35:00,86.21,86.32,85.8,86.09,80429.0,85.4863,85.5954,85.0798,85.3674,80429.0
2025-03-12 09:40:00,86.09,86.24,84.96,85.41,86763.0,85.3674,85.5161,84.2468,84.6931,86763.0
2025-03-12 09:45:00,85.42,85.55,84.84,85.31,71402.0,84.703,84.8319,84.1278,84.5939,71402.0
2025-03-12 09:50:00,85.31,85.81,84.84,84.87,104895.0,84.5939,85.0897,84.1278,84.1576,104895.0
2025-03-12 09:55:00,84.86,85.0,84.39,84.73,57769.0,84.1477,84.2865,83.6816,84.0188,57769.0
2025-03-12 10:00:00,84.58,84.89,84.15,84.44,119577.0,83.87,84.1774,83.4436,83.7312,119577.0
2025-03-12 10:05:00,84.46,84.74,84.39,84.56,49610.0,83.751,84.0287,83.6816,83.8502,49610.0
2025-03-12 10:10:00,84.73,84.82,84.33,84.59,21074.0,84.0188,84.108,83.6221,83.8799,21074.0
2025-03-12 10:15:00,84.55,84.6,84.2,84.55,63885.0,83.8403,83.8899,83.4932,83.8403,63885.0
2025-03-12 10:20:00,84.61,84.75,84.03,84.3,86756.0,83.8998,84.0386,83.3246,83.5924,86756.0
2025-03-12 10:25:00,84.24,84.72,84.21,84.52,36488.0,83.5329,84.0089,83.5031,83.8105,36488.0
2025-03-12 10:30:00,84.44,84.54,83.97,84.06,62498.0,83.7312,83.8304,83.2651,83.3544,62498.0
2025-03-12 10:35:00,83.99,84.09,83.75,83.82,29378.0,83.285,83.3841,83.047,83.1164,29378.0
2025-03-12 10:40:00,83.8,83.86,83.41,83.46,88432.0,83.0966,83.1561,82.7099,82.7594,88432.0
2025-03-12 10:45:00,83.4,83.56,83.18,83.25,37502.0,82.6999,82.8586,82.4818,82.5512,37502.0
2025-03-12 10:50:00,83.23,83.8,83.21,83.75,45517.0,82.5314,83.0966,82.5115,83.047,45517.0
2025-03-12 10:55:00,83.75,83.76,83.14,83.2,57788.0,83.047,83.0569,82.4421,82.5016,57788.0
2025-03-12 11:00:00,83.19,83.3,83.06,83.09,24281.0,82.4917,82.6008,82.3628,82.3925,24281.0
2025-03-12 11:05:00,83.22,83.23,82.66,82.97,48061.0,82.5214,82.5314,81.9661,82.2735,48061.0
2025-03-12 11:10:00,82.99,83.2,82.94,83.14,29226.0,82.2934,82.5016,82.2438,82.4421,29226.0
2025-03-12 11:15:00,83.23,83.46,82.95,83.24,33186.0,82.5314,82.7594,82.2537,82.5413,33186.0
2025-03-12 11:20:00,83.23,83.67,82.99,83.48,30861.0,82.5314,82.9677,82.2934,82.7793,30861.0
2025-03-12 11:25:00,83.57,83.92,83.48,83.88,43983.0,82.8685,83.2156,82.7793,83.1759,43983.0
2025-03-12 11:30:00,83.89,84.08,83.74,84.05,34071.0,83.1858,83.3742,83.0371,83.3445,34071.0
2025-03-12 11:35:00,83.99,84.25,83.98,84.03,30621.0,83.285,83.5428,83.2751,83.3246,30621.0
2025-03-12 11:40:00,84.05,84.12,83.98,84.06,7449.0,83.3445,83.4139,83.2751,83.3544,7449.0
2025-03-12 11:45:00,83.96,84.45,83.95,84.3,103643.0,83.2552,83.7411,83.2453,83.5924,103643.0
2025-03-12 11:50:00,84.4,84.59,84.26,84.5,21278.0,83.6915,83.8799,83.5527,83.7907,21278.0
2025-03-12 11:55:00,84.44,84.7,84.07,84.69,51394.0,83.7312,83.989,83.3643,83.9791,51394.0
2025-03-12 12:00:00,84.62,84.67,84.36,84.44,17534.0,83.9097,83.9593,83.6519,83.7312,17534.0
2025-03-12 12:05:00,84.42,84.88,84.42,84.88,27652.0,83.7114,84.1675,83.7114,84.1675,27652.0
2025-03-12 12:10:00,84.78,85.23,84.62,85.2,49581.0,84.0684,84.5146,83.9097,84.4848,49581.0
2025-03-12 12:15:00,85.15,85.18,84.92,85.07,22269.0,84.4352,84.465,84.2072,84.3559,22269.0
2025-03-12 12:20:00,85.2,85.3,85.12,85.19,20399.0,84.4848,84.584,84.4055,84.4749,20399.0
2025-03-12 12:25:00,85.14,85.26,84.92,85.13,29051.0,84.4253,84.5443,84.2072,84.4154,29051.0
2025-03-12 12:30:00,85.18,85.48,85.18,85.45,28501.0,84.465,84.7625,84.465,84.7327,28501.0
2025-03-12 12:35:00,85.45,85.45,85.11,85.11,25042.0,84.7327,84.7327,84.3956,84.3956,25042.0
2025-03-12 12:40:00,84.99,85.07,84.57,84.58,41415.0,84.2766,84.3559,83.8601,83.87,41415.0
2025-03-12 12:45:00,84.67,85.37,84.55,85.37,20905.0,83.9593,84.6534,83.8403,84.6534,20905.0
2025-03-12 12:50:00,85.4,85.44,84.95,85.23,34312.0,84.6831,84.7228,84.2369,84.5146,34312.0
2025-03-12 12:55:00,85.29,85.29,84.72,84.72,9675.0,84.5741,84.5741,84.0089,84.0089,9675.0
2025-03-12 13:00:00,84.81,84.97,84.62,84.86,6275.0,84.0981,84.2568,83.9097,84.1477,6275.0
2025-03-12 13:05:00,84.71,85.14,84.68,85.11,26359.0,83.9989,84.4253,83.9692,84.3956,26359.0
2025-03-12 13:10:00,85.13,85.39,84.96,85.39,21730.0,84.4154,84.6732,84.2468,84.6732,21730.0
2025-03-12 13:15:00,85.24,85.4,85.1,85.31,12585.0,84.5245,84.6831,84.3857,84.5939,12585.0
2025-03-12 13:20:00,85.42,85.7,85.42,85.61,18639.0,84.703,84.9806,84.703,84.8914,18639.0
2025-03-12 13:25:00,85.62,85.83,85.47,85.83,18520.0,84.9013,85.1095,84.7526,85.1095,18520.0
2025-03-12 13:30:00,85.82,86.0,85.66,85.75,38224.0,85.0996,85.2781,84.941,85.0302,38224.0
2025-03-12 13:35:00,85.8,85.98,85.7,85.71,18922.0,85.0798,85.2583,84.9806,84.9905,18922.0
2025-03-12 13:40:00,85.7,85.91,85.66,85.66,14423.0,84.9806,85.1889,84.941,84.941,14423.0
2025-03-12 13:45:00,85.67,85.92,85.59,85.59,16903.0,84.9509,85.1988,84.8716,84.8716,16903.0
2025-03-12 13:50:00,85.58,85.68,85.17,85.26,14566.0,84.8616,84.9608,84.4551,84.5443,14566.0
2025-03-12 13:55:00,85.17,85.23,84.67,84.67,30290.0,84.4551,84.5146,83.9593,83.9593,30290.0
2025-03-12 14:00:00,84.64,85.25,84.64,84.89,35950.0,83.9295,84.5344,83.9295,84.1774,35950.0
2025-03-12 14:05:00,84.89,84.92,84.68,84.9,5471.0,84.1774,84.2072,83.9692,84.1873,5471.0
2025-03-12 14:10:00,85.0,85.28,85.0,85.19,32441.0,84.2865,84.5642,84.2865,84.4749,32441.0
2025-03-12 14:15:00,85.22,85.28,85.02,85.21,6920.0,84.5047,84.5642,84.3063,84.4947,6920.0
2025-03-12 14:20:00,85.26,85.35,85.01,85.01,12756.0,84.5443,84.6336,84.2964,84.2964,12756.0
2025-03-12 14:25:00,85.18,85.43,85.12,85.41,9607.0,84.465,84.7129,84.4055,84.6931,9607.0
2025-03-12 14:30:00,85.44,85.56,85.27,85.5,23395.0,84.7228,84.8418,84.5542,84.7823,23395.0
2025-03-12 14:35:00,85.6,85.62,85.43,85.43,14330.0,84.8815,84.9013,84.7129,84.7129,14330.0
2025-03-12 14:40:00,85.51,85.83,85.51,85.8,9480.0,84.7922,85.1095,84.7922,85.0798,9480.0
2025-03-12 14:45:00,85.82,86.14,85.76,86.06,33596.0,85.0996,85.4169,85.0401,85.3376,33596.0
2025-03-12 14:50:00,85.98,85.99,85.7,85.79,11350.0,85.2583,85.2682,84.9806,85.0699,11350.0
2025-03-12 14:55:00,85.76,85.97,85.55,85.86,26582.0,85.0401,85.2484,84.8319,85.1393,26582.0
2025-03-12 15:00:00,85.79,85.79,85.23,85.58,11902.0,85.0699,85.0699,84.5146,84.8616,11902.0
2025-03-12 15:05:00,85.53,85.61,85.38,85.6,14920.0,84.8121,84.8914,84.6633,84.8815,14920.0
2025-03-12 15:10:00,85.58,85.64,85.36,85.36,3217.0,84.8616,84.9211,84.6435,84.6435,3217.0
2025-03-12 15:15:00,85.34,85.6,85.13,85.53,14443.0,84.6237,84.8815,84.4154,84.8121,14443.0
2025-03-12 15:20:00,85.58,85.58,84.92,85.23,9028.0,84.8616,84.8616,84.2072,84.5146,9028.0
2025-03-12 15:25:00,85.3,85.38,85.22,85.26,7638.0,84.584,84.6633,84.5047,84.5443,7638.0
2025-03-12 15:30:00,85.31,85.56,85.1,85.1,13242.0,84.5939,84.8418,84.3857,84.3857,13242.0
2025-03-12 15:35:00,85.06,85.23,84.75,85.11,26884.0,84.346,84.5146,84.0386,84.3956,26884.0
2025-03-12 15:40:00,85.12,85.33,84.9,85.3,12240.0,84.4055,84.6137,84.1873,84.584,12240.0
2025-03-12 15:45:00,85.34,85.38,84.88,85.21,29348.0,84.6237,84.6633,84.1675,84.4947,29348.0
2025-03-12 15:50:00,85.06,85.18,84.74,85.07,42845.0,84.346,84.465,84.0287,84.3559,42845.0
2025-03-12 15:55:00,85.05,85.18,84.76,84.77,61346.0,84.3361,84.465,84.0485,84.0584,61346.0
2025-03-13 09:30:00,84.41,84.46,83.81,84.45,68490.0,83.7015,83.751,83.1065,83.7411,68490.0
2025-03-13 09:35:00,84.47,84.7,84.28,84.45,35066.0,83.761,83.989,83.5725,83.7411,35066.0
2025-03-13 09:40:00,84.48,84.67,84.23,84.26,13851.0,83.7709,83.9593,83.523,83.5527,13851.0
2025-03-13 09:45:00,84.24,84.3,83.9,83.91,20901.0,83.5329,83.5924,83.1957,83.2057,20901.0
2025-03-13 09:50:00,83.9,84.02,83.66,83.77,38749.0,83.1957,83.3147,82.9578,83.0668,38749.0
2025-03-13 09:55:00,83.76,83.78,83.41,83.75,39641.0,83.0569,83.0767,82.7099,83.047,39641.0
2025-03-13 10:00:00,83.67,84.2,83.62,83.9,28285.0,82.9677,83.4932,82.9181,83.1957,28285.0
2025-03-13 10:05:00,84.1,84.33,84.01,84.25,17045.0,83.3941,83.6221,83.3048,83.5428,17045.0
2025-03-13 10:10:00,84.2,84.76,84.13,84.75,24909.0,83.4932,84.0485,83.4238,84.0386,24909.0
2025-03-13 10:15:00,84.68,84.86,84.54,84.81,29335.0,83.9692,84.1477,83.8304,84.0981,29335.0
2025-03-13 10:20:00,84.75,84.85,84.37,84.65,24267.0,84.0386,84.1378,83.6618,83.9394,24267.0
2025-03-13 10:25:00,84.65,84.9,84.22,84.28,22864.0,83.9394,84.1873,83.5131,83.5725,22864.0
2025-03-13 10:30:00,84.4,84.74,84.29,84.31,23566.0,83.6915,84.0287,83.5825,83.6023,23566.0
2025-03-13 10:35:00,84.38,84.38,83.85,83.89,14014.0,83.6717,83.6717,83.1462,83.1858,14014.0
2025-03-13 10:40:00,83.95,84.1,83.81,84.05,15322.0,83.2453,83.3941,83.1065,83.3445,15322.0
2025-03-13 10:45:00,84.0,84.05,83.7,83.82,9645.0,83.2949,83.3445,82.9974,83.1164,9645.0
2025-03-13 10:50:00,83.83,84.14,83.8,83.88,25337.0,83.1263,83.4337,83.0966,83.1759,25337.0
2025-03-13 10:55:00,83.81,83.91,83.46,83.62,31181.0,83.1065,83.2057,82.7594,82.9181,31181.0
2025-03-13 11:00:00,83.7,83.96,83.7,83.75,24228.0,82.9974,83.2552,82.9974,83.047,24228.0
2025-03-13 11:05:00,83.91,83.95,83.25,83.26,20326.0,83.2057,83.2453,82.5512,82.5611,20326.0
2025-03-13 11:10:00,83.29,83.36,83.06,83.16,29023.0,82.5909,82.6603,82.3628,82.4619,29023.0
2025-03-13 11:15:00,83.14,83.14,82.99,83.07,15211.0,82.4421,82.4421,82.2934,82.3727,15211.0
2025-03-13 11:20:00,83.1,83.11,82.95,83.08,20686.0,82.4025,82.4124,82.2537,82.3826,20686.0
2025-03-13 11:25:00,83.11,83.17,82.8,82.89,24045.0,82.4124,82.4719,82.105,82.1942,24045.0
2025-03-13 11:30:00,82.9,83.05,82.77,82.86,18284.0,82.2041,82.3529,82.0752,82.1645,18284.0
2025-03-13 11:35:00,82.85,82.86,82.19,82.35,36915.0,82.1546,82.1645,81.5001,81.6587,36915.0
2025-03-13 11:40:00,82.27,83.04,82.13,82.67,101792.0,81.5794,82.343,81.4406,81.9761,101792.0
2025-03-13 11:45:00,82.65,82.8,82.41,82.67,37179.0,81.9562,82.105,81.7182,81.9761,37179.0
2025-03-13 11:50:00,82.66,82.66,82.19,82.25,16376.0,81.9661,81.9661,81.5001,81.5596,16376.0
2025-03-13 11:55:00,82.25,82.27,81.94,81.95,20196.0,81.5596,81.5794,81.2522,81.2621,20196.0
2025-03-13 12:00:00,81.99,82.32,81.91,82.26,26457.0,81.3018,81.629,81.2224,81.5695,26457.0
2025-03-13 12:05:00,82.24,82.55,81.97,82.35,23569.0,81.5497,81.8571,81.2819,81.6587,23569.0
2025-03-13 12:10:00,82.47,82.57,82.24,82.24,13239.0,81.7777,81.8769,81.5497,81.5497,13239.0
2025-03-13 12:15:00,82.18,82.22,81.94,82.19,22800.0,81.4902,81.5298,81.2522,81.5001,22800.0
2025-03-13 12:20:00,82.11,82.25,81.87,81.9,16525.0,81.4208,81.5596,81.1828,81.2125,16525.0
2025-03-13 12:25:00,81.95,82.0,81.84,81.98,11614.0,81.2621,81.3117,81.153,81.2919,11614.0
2025-03-13 12:30:00,81.91,82.4,81.77,82.4,23191.0,81.2224,81.7083,81.0836,81.7083,23191.0
2025-03-13 12:35:00,82.38,82.66,82.22,82.64,7826.0,81.6885,81.9661,81.5298,81.9463,7826.0
2025-03-13 12:40:00,82.69,82.7,82.15,82.15,8262.0,81.9959,82.0058,81.4604,81.4604,8262.0
2025-03-13 12:45:00,82.15,82.15,81.51,81.76,58304.0,81.4604,81.4604,80.8258,81.0737,58304.0
2025-03-13 12:50:00,81.76,82.13,81.65,81.81,19616.0,81.0737,81.4406,80.9646,81.1233,19616.0
2025-03-13 12:55:00,81.83,82.0,81.68,82.0,13802.0,81.1431,81.3117,80.9944,81.3117,13802.0
2025-03-13 13:00:00,82.08,82.08,81.77,82.05,10365.0,81.391,81.391,81.0836,81.3613,10365.0
2025-03-13 13:05:00,82.26,82.29,81.74,81.83,15900.0,81.5695,81.5993,81.0539,81.1431,15900.0
2025-03-13 13:10:00,81.84,81.84,81.51,81.64,14224.0,81.153,81.153,80.8258,80.9547,14224.0
2025-03-13 13:15:00,81.64,81.65,81.26,81.33,15441.0,80.9547,80.9646,80.5779,80.6473,15441.0
2025-03-13 13:20:00,81.37,81.6,81.31,81.38,12792.0,80.687,80.915,80.6275,80.6969,12792.0
2025-03-13 13:25:00,81.31,81.54,81.27,81.45,17697.0,80.6275,80.8555,80.5878,80.7663,17697.0
2025-03-13 13:30:00,81.4,81.43,81.01,81.01,27473.0,80.7167,80.7465,80.33,80.33,27473.0
2025-03-13 13:35:00,81.0,81.04,80.8,80.8,24615.0,80.3201,80.3597,80.1218,80.1218,24615.0
2025-03-13 13:40:00,80.84,80.98,80.73,80.8,24881.0,80.1614,80.3002,80.0523,80.1218,24881.0
2025-03-13 13:45:00,80.82,80.82,80.62,80.71,5872.0,80.1416,80.1416,79.9433,80.0325,5872.0
2025-03-13 13:50:00,80.74,81.0,80.74,81.0,18451.0,80.0623,80.3201,80.0623,80.3201,18451.0
2025-03-13 13:55:00,80.96,81.02,80.69,80.71,20954.0,80.2804,80.3399,80.0127,80.0325,20954.0
2025-03-13 14:00:00,80.74,81.32,80.74,81.25,42954.0,80.0623,80.6374,80.0623,80.568,42954.0
2025-03-13 14:05:00,81.2,81.58,81.2,81.49,19130.0,80.5184,80.8952,80.5184,80.806,19130.0
2025-03-13 14:10:00,81.53,82.02,81.52,81.92,29572.0,80.8456,81.3315,80.8357,81.2324,29572.0
2025-03-13 14:15:00,81.82,81.84,81.5,81.57,23884.0,81.1332,81.153,80.8159,80.8853,23884.0
2025-03-13 14:20:00,81.52,81.8,81.52,81.76,9400.0,80.8357,81.1134,80.8357,81.0737,9400.0
2025-03-13 14:25:00,81.9,81.92,81.64,81.92,11221.0,81.2125,81.2324,80.9547,81.2324,11221.0
2025-03-13 14:30:00,81.89,82.2,81.77,81.99,15141.0,81.2026,81.51,81.0836,81.3018,15141.0
2025-03-13 14:35:00,81.97,82.25,81.97,82.12,9083.0,81.2819,81.5596,81.2819,81.4307,9083.0
2025-03-13 14:40:00,82.15,82.42,82.13,82.38,8966.0,81.4604,81.7282,81.4406,81.6885,8966.0
2025-03-13 14:45:00,82.31,82.46,82.16,82.45,7829.0,81.6191,81.7678,81.4703,81.7579,7829.0
2025-03-13 14:50:00,82.4,82.4,81.99,82.26,13588.0,81.7083,81.7083,81.3018,81.5695,13588.0
2025-03-13 14:55:00,82.27,82.39,82.17,82.39,10030.0,81.5794,81.6984,81.4803,81.6984,10030.0
2025-03-13 15:00:00,82.33,82.65,82.21,82.24,12575.0,81.6389,81.9562,81.5199,81.5497,12575.0
2025-03-13 15:05:00,82.15,82.15,81.84,81.88,11220.0,81.4604,81.4604,81.153,81.1927,11220.0
2025-03-13 15:10:00,81.87,82.16,81.83,82.16,7312.0,81.1828,81.4703,81.1431,81.4703,7312.0
2025-03-13 15:15:00,82.06,82.26,82.06,82.23,6901.0,81.3712,81.5695,81.3712,81.5398,6901.0
2025-03-13 15:20:00,82.1,82.1,81.97,81.97,14756.0,81.4108,81.4108,81.2819,81.2819,14756.0
2025-03-13 15:25:00,81.9,81.9,81.32,81.64,10351.0,81.2125,81.2125,80.6374,80.9547,10351.0
2025-03-13 15:30:00,81.62,81.85,81.43,81.76,10640.0,80.9349,81.1629,80.7465,81.0737,10640.0
2025-03-13 15:35:00,81.76,81.76,81.2,81.27,17534.0,81.0737,81.0737,80.5184,80.5878,17534.0
2025-03-13 15:40:00,81.28,81.63,81.27,81.62,28109.0,80.5977,80.9448,80.5878,80.9349,28109.0
2025-03-13 15:45:00,81.56,81.72,81.5,81.67,15532.0,80.8754,81.034,80.8159,80.9845,15532.0
2025-03-13 15:50:00,81.64,81.64,81.23,81.46,37982.0,80.9547,80.9547,80.5481,80.7762,37982.0
2025-03-13 15:55:00,81.48,81.64,81.33,81.6,50014.0,80.7961,80.9547,80.6473,80.915,50014.0
2025-03-14 09:30:00,82.71,82.99,82.14,82.28,113940.0,82.0157,82.2934,81.4505,81.5893,113940.0
2025-03-14 09:35:00,82.38,82.89,82.34,82.8,56261.0,81.6885,82.1942,81.6488,82.105,56261.0
2025-03-14 09:40:00,82.83,83.42,82.83,83.42,69023.0,82.1347,82.7198,82.1347,82.7198,69023.0
2025-03-14 09:45:00,83.44,83.94,83.44,83.89,44731.0,82.7396,83.2354,82.7396,83.1858,44731.0
2025-03-14 09:50:00,83.91,84.14,83.67,84.12,45629.0,83.2057,83.4337,82.9677,83.4139,45629.0
2025-03-14 09:55:00,84.11,84.11,83.67,83.7,25923.0,83.404,83.404,82.9677,82.9974,25923.0
2025-03-14 10:00:00,83.64,83.64,82.72,83.42,120862.0,82.9379,82.9379,82.0256,82.7198,120862.0
2025-03-14 10:05:00,83.53,83.75,83.25,83.32,22032.0,82.8288,83.047,82.5512,82.6206,22032.0
2025-03-14 10:10:00,83.28,83.44,82.89,83.06,28064.0,82.5809,82.7396,82.1942,82.3628,28064.0
2025-03-14 10:15:00,83.0,83.13,82.86,82.93,21972.0,82.3033,82.4322,82.1645,82.2339,21972.0
2025-03-14 10:20:00,82.84,83.13,82.61,83.11,33444.0,82.1446,82.4322,81.9166,82.4124,33444.0
2025-03-14 10:25:00,83.16,83.25,82.97,83.2,20181.0,82.4619,82.5512,82.2735,82.5016,20181.0
2025-03-14 10:30:00,83.2,83.5,83.19,83.41,16506.0,82.5016,82.7991,82.4917,82.7099,16506.0
2025-03-14 10:35:00,83.45,83.8,83.28,83.78,12036.0,82.7495,83.0966,82.5809,83.0767,12036.0
2025-03-14 10:40:00,83.83,83.85,83.57,83.85,20092.0,83.1263,83.1462,82.8685,83.1462,20092.0
2025-03-14 10:45:00,83.87,84.1,83.87,83.97,14337.0,83.166,83.3941,83.166,83.2651,14337.0
2025-03-14 10:50:00,84.0,84.27,84.0,84.16,13119.0,83.2949,83.5626,83.2949,83.4536,13119.0
2025-03-14 10:55:00,84.06,84.58,84.0,84.58,22057.0,83.3544,83.87,83.2949,83.87,22057.0
2025-03-14 11:00:00,84.6,84.82,84.45,84.46,46599.0,83.8899,84.108,83.7411,83.751,46599.0
2025-03-14 11:05:00,84.45,84.55,84.37,84.42,16585.0,83.7411,83.8403,83.6618,83.7114,16585.0
2025-03-14 11:10:00,84.53,84.7,84.51,84.65,15020.0,83.8204,83.989,83.8006,83.9394,15020.0
2025-03-14 11:15:00,84.63,84.89,84.59,84.79,25755.0,83.9196,84.1774,83.8799,84.0783,25755.0
2025-03-14 11:20:00,84.85,84.93,84.73,84.93,22743.0,84.1378,84.2171,84.0188,84.2171,22743.0
2025-03-14 11:25:00,84.94,85.04,84.66,84.77,28391.0,84.227,84.3262,83.9494,84.0584,28391.0
2025-03-14 11:30:00,84.78,85.05,84.78,84.95,11022.0,84.0684,84.3361,84.0684,84.2369,11022.0
2025-03-14 11:35:00,84.97,84.98,84.73,84.92,6512.0,84.2568,84.2667,84.0188,84.2072,6512.0
2025-03-14 11:40:00,84.88,85.1,84.85,85.1,12147.0,84.1675,84.3857,84.1378,84.3857,12147.0
2025-03-14 11:45:00,85.14,85.15,84.83,85.01,22545.0,84.4253,84.4352,84.1179,84.2964,22545.0
2025-03-14 11:50:00,84.9,85.07,84.8,85.06,33257.0,84.1873,84.3559,84.0882,84.346,33257.0
2025-03-14 11:55:00,84.99,85.31,84.99,85.21,13310.0,84.2766,84.5939,84.2766,84.4947,13310.0
2025-03-14 12:00:00,85.25,85.27,84.95,84.95,23151.0,84.5344,84.5542,84.2369,84.2369,23151.0
2025-03-14 12:05:00,84.97,85.09,84.79,84.8,13611.0,84.2568,84.3757,84.0783,84.0882,13611.0
2025-03-14 12:10:00,84.84,84.84,84.58,84.62,23829.0,84.1278,84.1278,83.87,83.9097,23829.0
2025-03-14 12:15:00,84.58,84.58,84.38,84.44,15794.0,83.87,83.87,83.6717,83.7312,15794.0
2025-03-14 12:20:00,84.48,84.76,84.48,84.75,14152.0,83.7709,84.0485,83.7709,84.0386,14152.0
2025-03-14 12:25:00,84.78,84.78,84.32,84.43,8580.0,84.0684,84.0684,83.6122,83.7213,8580.0
2025-03-14 12:30:00,84.4,84.64,84.37,84.59,10238.0,83.6915,83.9295,83.6618,83.8799,10238.0
2025-03-14 12:35:00,84.62,85.02,84.61,84.7,28953.0,83.9097,84.3063,83.8998,83.989,28953.0
2025-03-14 12:40:00,84.73,85.02,84.73,85.02,6157.0,84.0188,84.3063,84.0188,84.3063,6157.0
2025-03-14 12:45:00,84.87,84.95,84.85,84.93,10856.0,84.1576,84.2369,84.1378,84.2171,10856.0
2025-03-14 12:50:00,85.0,85.28,84.99,85.21,19610.0,84.2865,84.5642,84.2766,84.4947,19610.0
2025-03-14 12:55:00,85.19,85.26,85.1,85.23,12107.0,84.4749,84.5443,84.3857,84.5146,12107.0
2025-03-14 13:00:00,85.18,85.54,85.16,85.21,47948.0,84.465,84.822,84.4452,84.4947,47948.0
2025-03-14 13:05:00,85.26,85.5,85.26,85.36,12916.0,84.5443,84.7823,84.5443,84.6435,12916.0
2025-03-14 13:10:00,85.37,85.37,85.19,85.19,2722.0,84.6534,84.6534,84.4749,84.4749,2722.0
2025-03-14 13:15:00,85.17,85.35,85.12,85.12,8308.0,84.4551,84.6336,84.4055,84.4055,8308.0
2025-03-14 13:20:00,85.13,85.18,85.08,85.1,12099.0,84.4154,84.465,84.3658,84.3857,12099.0
2025-03-14 13:25:00,85.21,85.21,84.92,85.05,16244.0,84.4947,84.4947,84.2072,84.3361,16244.0
2025-03-14 13:30:00,85.06,85.26,85.02,85.03,8576.0,84.346,84.5443,84.3063,84.3163,8576.0
2025-03-14 13:35:00,85.03,85.05,84.81,85.02,9287.0,84.3163,84.3361,84.0981,84.3063,9287.0
2025-03-14 13:40:00,85.04,85.06,84.75,84.75,3607.0,84.3262,84.346,84.0386,84.0386,3607.0
2025-03-14 13:45:00,84.71,84.73,84.56,84.56,3543.0,83.9989,84.0188,83.8502,83.8502,3543.0
2025-03-14 13:50:00,84.72,84.82,84.72,84.82,1122.0,84.0089,84.108,84.0089,84.108,1122.0
2025-03-14 13:55:00,84.78,84.8,84.58,84.59,1125.0,84.0684,84.0882,83.87,83.8799,1125.0
2025-03-14 14:00:00,84.76,84.92,84.67,84.92,9843.0,84.0485,84.2072,83.9593,84.2072,9843.0
2025-03-14 14:05:00,84.87,85.06,84.86,84.91,11801.0,84.1576,84.346,84.1477,84.1973,11801.0
2025-03-14 14:10:00,84.96,85.02,84.71,84.76,3353.0,84.2468,84.3063,83.9989,84.0485,3353.0
2025-03-14 14:15:00,84.75,84.87,84.73,84.81,5201.0,84.0386,84.1576,84.0188,84.0981,5201.0
2025-03-14 14:20:00,84.75,84.75,84.59,84.59,3301.0,84.0386,84.0386,83.8799,83.8799,3301.0
2025-03-14 14:25:00,84.66,84.82,84.66,84.8,9643.0,83.9494,84.108,83.9494,84.0882,9643.0
2025-03-14 14:30:00,84.76,85.02,84.76,85.02,4034.0,84.0485,84.3063,84.0485,84.3063,4034.0
2025-03-14 14:35:00,85.0,85.27,84.96,85.24,4679.0,84.2865,84.5542,84.2468,84.5245,4679.0
2025-03-14 14:40:00,85.24,85.24,85.04,85.18,11784.0,84.5245,84.5245,84.3262,84.465,11784.0
2025-03-14 14:45:00,85.19,85.34,85.16,85.22,9364.0,84.4749,84.6237,84.4452,84.5047,9364.0
2025-03-14 14:50:00,85.19,85.23,85.05,85.13,4211.0,84.4749,84.5146,84.3361,84.4154,4211.0
2025-03-14 14:55:00,85.1,85.14,85.02,85.08,3770.0,84.3857,84.4253,84.3063,84.3658,3770.0
2025-03-14 15:00:00,84.98,85.2,84.98,85.2,1650.0,84.2667,84.4848,84.2667,84.4848,1650.0
2025-03-14 15:05:00,85.19,85.33,85.19,85.24,5913.0,84.4749,84.6137,84.4749,84.5245,5913.0
2025-03-14 15:10:00,85.23,85.45,85.23,85.44,20986.0,84.5146,84.7327,84.5146,84.7228,20986.0
2025-03-14 15:15:00,85.4,85.4,85.21,85.29,8593.0,84.6831,84.6831,84.4947,84.5741,8593.0
2025-03-14 15:20:00,85.24,85.33,85.09,85.2,4862.0,84.5245,84.6137,84.3757,84.4848,4862.0
2025-03-14 15:25:00,85.2,85.32,85.13,85.13,6694.0,84.4848,84.6038,84.4154,84.4154,6694.0
2025-03-14 15:30:00,85.15,85.3,85.13,85.13,4706.0,84.4352,84.584,84.4154,84.4154,4706.0
2025-03-14 15:35:00,85.13,85.13,84.96,85.02,4942.0,84.4154,84.4154,84.2468,84.3063,4942.0
2025-03-14 15:40:00,84.94,85.19,84.94,85.15,8701.0,84.227,84.4749,84.227,84.4352,8701.0
2025-03-14 15:45:00,85.17,85.33,85.06,85.28,25066.0,84.4551,84.6137,84.346,84.5642,25066.0
2025-03-14 15:50:00,85.25,85.65,85.07,85.61,57255.0,84.5344,84.931,84.3559,84.8914,57255.0
2025-03-14 15:55:00,85.62,85.78,85.4,85.42,53849.0,84.9013,85.06,84.6831,84.703,53849.0
2025-03-17 09:30:00,85.21,86.23,85.1,86.13,74022.0,84.4947,85.5062,84.3857,85.407,74022.0
2025-03-17 09:35:00,86.23,86.55,86.2,86.52,25727.0,85.5062,85.8235,85.4764,85.7937,25727.0
2025-03-17 09:40:00,86.57,87.02,86.52,86.99,15638.0,85.8433,86.2895,85.7937,86.2598,15638.0
2025-03-17 09:45:00,87.05,87.23,86.56,86.56,27915.0,86.3193,86.4978,85.8334,85.8334,27915.0
2025-03-17 09:50:00,86.54,86.9,86.42,86.86,22727.0,85.8136,86.1706,85.6946,86.1309,22727.0
2025-03-17 09:55:00,86.91,86.93,86.6,86.61,10935.0,86.1805,86.2003,85.8731,85.883,10935.0
2025-03-17 10:00:00,86.59,86.69,86.0,86.14,9804.0,85.8632,85.9623,85.2781,85.4169,9804.0
2025-03-17 10:05:00,86.09,86.44,86.05,86.42,6623.0,85.3674,85.7144,85.3277,85.6946,6623.0
2025-03-17 10:10:00,86.39,86.65,86.38,86.65,6501.0,85.6648,85.9227,85.6549,85.9227,6501.0
2025-03-17 10:15:00,86.69,86.76,86.53,86.74,4924.0,85.9623,86.0317,85.8037,86.0119,4924.0
2025-03-17 10:20:00,86.76,86.86,86.68,86.78,4289.0,86.0317,86.1309,85.9524,86.0516,4289.0
2025-03-17 10:25:00,86.84,86.84,86.52,86.53,9756.0,86.1111,86.1111,85.7937,85.8037,9756.0
2025-03-17 10:30:00,86.5,86.76,86.38,86.63,4877.0,85.7739,86.0317,85.6549,85.9028,4877.0
2025-03-17 10:35:00,86.72,86.95,86.42,86.92,11970.0,85.9921,86.2201,85.6946,86.1904,11970.0
2025-03-17 10:40:00,86.85,87.08,86.85,87.08,5793.0,86.121,86.349,86.121,86.349,5793.0
2025-03-17 10:45:00,87.0,87.0,86.75,86.95,4191.0,86.2697,86.2697,86.0218,86.2201,4191.0
2025-03-17 10:50:00,86.85,86.85,86.66,86.69,2990.0,86.121,86.121,85.9326,85.9623,2990.0
2025-03-17 10:55:00,86.55,86.55,86.36,86.43,5095.0,85.8235,85.8235,85.6351,85.7045,5095.0
2025-03-17 11:00:00,86.46,86.7,86.46,86.54,7271.0,85.7342,85.9722,85.7342,85.8136,7271.0
2025-03-17 11:05:00,86.54,86.6,86.38,86.59,10825.0,85.8136,85.8731,85.6549,85.8632,10825.0
2025-03-17 11:10:00,86.67,86.88,86.46,86.86,9522.0,85.9425,86.1507,85.7342,86.1309,9522.0
2025-03-17 11:15:00,86.87,87.07,86.67,87.02,11096.0,86.1408,86.3391,85.9425,86.2895,11096.0
2025-03-17 11:20:00,87.08,87.1,86.94,87.08,4380.0,86.349,86.3689,86.2102,86.349,4380.0
2025-03-17 11:25:00,87.1,87.12,86.83,86.84,10751.0,86.3689,86.3887,86.1011,86.1111,10751.0
2025-03-17 11:30:00,86.75,86.92,86.25,86.4,16425.0,86.0218,86.1904,85.526,85.6748,16425.0
2025-03-17 11:35:00,86.38,86.54,86.27,86.27,8494.0,85.6549,85.8136,85.5458,85.5458,8494.0
2025-03-17 11:40:00,86.32,86.5,86.31,86.42,12740.0,85.5954,85.7739,85.5855,85.6946,12740.0
2025-03-17 11:45:00,86.37,86.63,86.37,86.63,7945.0,85.645,85.9028,85.645,85.9028,7945.0
2025-03-17 11:50:00,86.62,86.75,86.56,86.72,4002.0,85.8929,86.0218,85.8334,85.9921,4002.0
2025-03-17 11:55:00,86.77,86.82,86.61,86.62,6489.0,86.0416,86.0912,85.883,85.8929,6489.0
2025-03-17 12:00:00,86.66,86.74,86.42,86.7,8641.0,85.9326,86.0119,85.6946,85.9722,8641.0
2025-03-17 12:05:00,86.79,87.2,86.79,87.14,10107.0,86.0615,86.468,86.0615,86.4085,10107.0
2025-03-17 12:10:00,87.11,87.11,86.94,87.06,3363.0,86.3788,86.3788,86.2102,86.3292,3363.0
2025-03-17 12:15:00,86.84,86.9,86.76,86.82,4141.0,86.1111,86.1706,86.0317,86.0912,4141.0
2025-03-17 12:20:00,86.75,86.77,86.63,86.76,9021.0,86.0218,86.0416,85.9028,86.0317,9021.0
2025-03-17 12:25:00,86.72,86.77,86.68,86.77,3550.0,85.9921,86.0416,85.9524,86.0416,3550.0
2025-03-17 12:30:00,86.73,86.83,86.65,86.71,5703.0,86.002,86.1011,85.9227,85.9822,5703.0
2025-03-17 12:35:00,86.81,87.02,86.78,86.93,4950.0,86.0813,86.2895,86.0516,86.2003,4950.0
2025-03-17 12:40:00,86.8,86.8,86.67,86.73,2400.0,86.0714,86.0714,85.9425,86.002,2400.0
2025-03-17 12:45:00,86.59,86.85,86.56,86.85,3274.0,85.8632,86.121,85.8334,86.121,3274.0
2025-03-17 12:50:00,86.95,87.14,86.95,87.11,5600.0,86.2201,86.4085,86.2201,86.3788,5600.0
2025-03-17 12:55:00,87.15,87.23,87.06,87.06,3208.0,86.4185,86.4978,86.3292,86.3292,3208.0
2025-03-17 13:00:00,87.03,87.03,86.85,86.86,4010.0,86.2995,86.2995,86.121,86.1309,4010.0
2025-03-17 13:05:00,87.06,87.08,86.98,87.07,6843.0,86.3292,86.349,86.2499,86.3391,6843.0
2025-03-17 13:10:00,87.12,87.32,87.1,87.32,29440.0,86.3887,86.587,86.3689,86.587,29440.0
2025-03-17 13:15:00,87.29,87.29,87.2,87.26,10657.0,86.5573,86.5573,86.468,86.5275,10657.0
2025-03-17 13:20:00,87.26,87.4,87.13,87.35,11068.0,86.5275,86.6664,86.3986,86.6168,11068.0
2025-03-17 13:25:00,87.33,87.52,87.33,87.4,7750.0,86.5969,86.7854,86.5969,86.6664,7750.0
2025-03-17 13:30:00,87.46,87.61,87.39,87.59,7613.0,86.7259,86.8746,86.6564,86.8548,7613.0
2025-03-17 13:35:00,87.64,87.97,87.61,87.93,35426.0,86.9043,87.2316,86.8746,87.1919,35426.0
2025-03-17 13:40:00,87.91,87.97,87.83,87.96,12875.0,87.1721,87.2316,87.0927,87.2217,12875.0
2025-03-17 13:45:00,87.93,87.94,87.69,87.79,15346.0,87.1919,87.2018,86.9539,87.0531,15346.0
2025-03-17 13:50:00,87.85,87.96,87.84,87.96,28227.0,87.1126,87.2217,87.1027,87.2217,28227.0
2025-03-17 13:55:00,87.87,88.0,87.87,87.97,17154.0,87.1324,87.2613,87.1324,87.2316,17154.0
2025-03-17 14:00:00,87.99,88.25,87.98,88.08,47487.0,87.2514,87.5092,87.2415,87.3407,47487.0
2025-03-17 14:05:00,88.07,88.25,88.04,88.2,6374.0,87.3307,87.5092,87.301,87.4596,6374.0
2025-03-17 14:10:00,88.19,88.43,88.14,88.36,19624.0,87.4497,87.6877,87.4001,87.6183,19624.0
2025-03-17 14:15:00,88.38,88.46,88.26,88.34,5516.0,87.6381,87.7175,87.5191,87.5985,5516.0
2025-03-17 14:20:00,88.36,88.37,88.16,88.31,3728.0,87.6183,87.6282,87.42,87.5687,3728.0
2025-03-17 14:25:00,88.3,88.47,88.3,88.36,13160.0,87.5588,87.7274,87.5588,87.6183,13160.0
2025-03-17 14:30:00,88.34,88.5,88.34,88.5,8300.0,87.5985,87.7571,87.5985,87.7571,8300.0
2025-03-17 14:35:00,88.42,88.5,88.3,88.42,6424.0,87.6778,87.7571,87.5588,87.6778,6424.0
2025-03-17 14:40:00,88.37,88.5,88.36,88.5,6281.0,87.6282,87.7571,87.6183,87.7571,6281.0
2025-03-17 14:45:00,88.48,88.71,88.42,88.68,19535.0,87.7373,87.9654,87.6778,87.9356,19535.0
2025-03-17 14:50:00,88.65,88.74,88.61,88.68,8180.0,87.9059,87.9951,87.8662,87.9356,8180.0
2025-03-17 14:55:00,88.68,88.76,88.56,88.57,7414.0,87.9356,88.0149,87.8166,87.8265,7414.0
2025-03-17 15:00:00,88.44,88.52,88.37,88.45,8310.0,87.6976,87.777,87.6282,87.7075,8310.0
2025-03-17 15:05:00,88.47,88.57,88.34,88.38,10111.0,87.7274,87.8265,87.5985,87.6381,10111.0
2025-03-17 15:10:00,88.4,88.4,88.25,88.28,4720.0,87.658,87.658,87.5092,87.539,4720.0
2025-03-17 15:15:00,88.28,88.33,88.21,88.33,13697.0,87.539,87.5886,87.4696,87.5886,13697.0
2025-03-17 15:20:00,88.37,88.46,88.37,88.42,2432.0,87.6282,87.7175,87.6282,87.6778,2432.0
2025-03-17 15:25:00,88.38,88.58,88.36,88.58,3727.0,87.6381,87.8365,87.6183,87.8365,3727.0
2025-03-17 15:30:00,88.53,88.63,88.44,88.49,8146.0,87.7869,87.886,87.6976,87.7472,8146.0
2025-03-17 15:35:00,88.41,88.5,88.28,88.34,3954.0,87.6679,87.7571,87.539,87.5985,3954.0
2025-03-17 15:40:00,88.34,88.49,88.31,88.49,5361.0,87.5985,87.7472,87.5687,87.7472,5361.0
2025-03-17 15:45:00,88.48,88.51,88.32,88.42,9565.0,87.7373,87.767,87.5786,87.6778,9565.0
2025-03-17 15:50:00,88.32,88.38,88.17,88.24,10834.0,87.5786,87.6381,87.4299,87.4993,10834.0
2025-03-17 15:55:00,88.22,88.22,87.69,87.75,31191.0,87.4795,87.4795,86.9539,87.0134,31191.0
2025-03-18 09:30:00,87.23,87.42,86.79,86.98,57736.0,86.4978,86.6862,86.0615,86.2499,57736.0
2025-03-18 09:35:00,86.84,87.07,86.47,86.48,44489.0,86.1111,86.3391,85.7442,85.7541,44489.0
2025-03-18 09:40:00,86.5,86.92,86.28,86.42,53223.0,85.7739,86.1904,85.5558,85.6946,53223.0
2025-03-18 09:45:00,86.27,86.52,86.14,86.38,35488.0,85.5458,85.7937,85.4169,85.6549,35488.0
2025-03-18 09:50:00,86.37,86.6,86.28,86.3,26281.0,85.645,85.8731,85.5558,85.5756,26281.0
2025-03-18 09:55:00,86.3,86.46,86.21,86.35,22911.0,85.5756,85.7342,85.4863,85.6252,22911.0
2025-03-18 10:00:00,86.18,86.32,86.09,86.19,21946.0,85.4566,85.5954,85.3674,85.4665,21946.0
2025-03-18 10:05:00,86.27,86.59,86.2,86.48,18113.0,85.5458,85.8632,85.4764,85.7541,18113.0
2025-03-18 10:10:00,86.49,86.49,86.16,86.3,49795.0,85.764,85.764,85.4368,85.5756,49795.0
2025-03-18 10:15:00,86.32,86.5,86.2,86.26,21872.0,85.5954,85.7739,85.4764,85.5359,21872.0
2025-03-18 10:20:00,86.35,86.52,86.23,86.49,11677.0,85.6252,85.7937,85.5062,85.764,11677.0
2025-03-18 10:25:00,86.52,86.68,86.43,86.59,17175.0,85.7937,85.9524,85.7045,85.8632,17175.0
2025-03-18 10:30:00,86.59,86.67,86.38,86.54,32032.0,85.8632,85.9425,85.6549,85.8136,32032.0
2025-03-18 10:35:00,86.59,86.8,86.51,86.8,18001.0,85.8632,86.0714,85.7838,86.0714,18001.0
2025-03-18 10:40:00,86.8,86.81,86.41,86.41,18738.0,86.0714,86.0813,85.6847,85.6847,18738.0
2025-03-18 10:45:00,86.42,86.42,85.98,86.11,20074.0,85.6946,85.6946,85.2583,85.3872,20074.0
2025-03-18 10:50:00,86.16,86.33,86.15,86.25,9665.0,85.4368,85.6053,85.4269,85.526,9665.0
2025-03-18 10:55:00,86.33,86.47,86.07,86.14,25371.0,85.6053,85.7442,85.3475,85.4169,25371.0
2025-03-18 11:00:00,86.13,86.13,85.6,85.95,41501.0,85.407,85.407,84.8815,85.2285,41501.0
2025-03-18 11:05:00,85.86,85.86,85.65,85.79,23423.0,85.1393,85.1393,84.931,85.0699,23423.0
2025-03-18 11:10:00,85.8,85.94,85.73,85.83,18910.0,85.0798,85.2186,85.0104,85.1095,18910.0
2025-03-18 11:15:00,85.86,85.93,85.69,85.79,12496.0,85.1393,85.2087,84.9707,85.0699,12496.0
2025-03-18 11:20:00,85.84,85.84,85.49,85.53,13857.0,85.1195,85.1195,84.7724,84.8121,13857.0
2025-03-18 11:25:00,85.57,85.8,85.56,85.58,9146.0,84.8517,85.0798,84.8418,84.8616,9146.0
2025-03-18 11:30:00,85.5,85.69,85.4,85.57,23050.0,84.7823,84.9707,84.6831,84.8517,23050.0
2025-03-18 11:35:00,85.55,85.74,85.52,85.67,18622.0,84.8319,85.0203,84.8021,84.9509,18622.0
2025-03-18 11:40:00,85.87,85.88,85.6,85.76,3785.0,85.1492,85.1591,84.8815,85.0401,3785.0
2025-03-18 11:45:00,85.77,85.77,85.5,85.53,6454.0,85.05,85.05,84.7823,84.8121,6454.0
2025-03-18 11:50:00,85.46,85.51,85.35,85.39,12100.0,84.7426,84.7922,84.6336,84.6732,12100.0
2025-03-18 11:55:00,85.44,85.46,85.25,85.36,14219.0,84.7228,84.7426,84.5344,84.6435,14219.0
2025-03-18 12:00:00,85.33,85.57,85.33,85.53,5650.0,84.6137,84.8517,84.6137,84.8121,5650.0
2025-03-18 12:05:00,85.5,85.57,85.46,85.46,3549.0,84.7823,84.8517,84.7426,84.7426,3549.0
2025-03-18 12:10:00,85.56,85.83,85.55,85.8,17123.0,84.8418,85.1095,84.8319,85.0798,17123.0
2025-03-18 12:15:00,85.84,85.86,85.51,85.51,15734.0,85.1195,85.1393,84.7922,84.7922,15734.0
2025-03-18 12:20:00,85.63,85.69,85.54,85.64,5330.0,84.9112,84.9707,84.822,84.9211,5330.0
2025-03-18 12:25:00,85.68,85.94,85.68,85.94,12064.0,84.9608,85.2186,84.9608,85.2186,12064.0
2025-03-18 12:30:00,85.97,86.02,85.82,85.83,16625.0,85.2484,85.2979,85.0996,85.1095,16625.0
2025-03-18 12:35:00,85.82,85.9,85.59,85.7,3675.0,85.0996,85.1789,84.8716,84.9806,3675.0
2025-03-18 12:40:00,85.75,85.75,85.28,85.31,4562.0,85.0302,85.0302,84.5642,84.5939,4562.0
2025-03-18 12:45:00,85.36,85.41,85.17,85.22,11522.0,84.6435,84.6931,84.4551,84.5047,11522.0
2025-03-18 12:50:00,85.25,85.28,84.98,85.22,15194.0,84.5344,84.5642,84.2667,84.5047,15194.0
2025-03-18 12:55:00,85.26,85.55,85.24,85.47,19080.0,84.5443,84.8319,84.5245,84.7526,19080.0
2025-03-18 13:00:00,85.38,85.57,85.37,85.5,22301.0,84.6633,84.8517,84.6534,84.7823,22301.0
2025-03-18 13:05:00,85.46,85.46,85.17,85.22,15758.0,84.7426,84.7426,84.4551,84.5047,15758.0
2025-03-18 13:10:00,85.32,85.58,85.32,85.56,3938.0,84.6038,84.8616,84.6038,84.8418,3938.0
2025-03-18 13:15:00,85.55,85.59,84.97,85.29,80100.0,84.8319,84.8716,84.2568,84.5741,80100.0
2025-03-18 13:20:00,85.43,85.61,85.33,85.5,8351.0,84.7129,84.8914,84.6137,84.7823,8351.0
2025-03-18 13:25:00,85.75,85.86,85.59,85.64,16878.0,85.0302,85.1393,84.8716,84.9211,16878.0
2025-03-18 13:30:00,85.67,85.85,85.58,85.84,14013.0,84.9509,85.1294,84.8616,85.1195,14013.0
2025-03-18 13:35:00,85.88,86.14,85.88,86.12,21345.0,85.1591,85.4169,85.1591,85.3971,21345.0
2025-03-18 13:40:00,86.06,86.07,85.98,86.05,11246.0,85.3376,85.3475,85.2583,85.3277,11246.0
2025-03-18 13:45:00,86.06,86.2,86.04,86.08,25479.0,85.3376,85.4764,85.3178,85.3574,25479.0
2025-03-18 13:50:00,86.12,86.18,86.09,86.1,15949.0,85.3971,85.4566,85.3674,85.3773,15949.0
2025-03-18 13:55:00,86.1,86.1,85.77,85.94,8772.0,85.3773,85.3773,85.05,85.2186,8772.0
2025-03-18 14:00:00,85.93,86.04,85.69,85.69,19407.0,85.2087,85.3178,84.9707,84.9707,19407.0
2025-03-18 14:05:00,85.74,85.85,85.72,85.81,11400.0,85.0203,85.1294,85.0005,85.0897,11400.0
2025-03-18 14:10:00,85.68,85.69,85.59,85.67,14155.0,84.9608,84.9707,84.8716,84.9509,14155.0
2025-03-18 14:15:00,85.63,85.95,85.61,85.95,15669.0,84.9112,85.2285,84.8914,85.2285,15669.0
2025-03-18 14:20:00,85.89,86.33,85.89,86.22,34689.0,85.169,85.6053,85.169,85.4963,34689.0
2025-03-18 14:25:00,86.2,86.29,85.86,85.87,14222.0,85.4764,85.5657,85.1393,85.1492,14222.0
2025-03-18 14:30:00,85.95,86.21,85.93,85.99,13136.0,85.2285,85.4863,85.2087,85.2682,13136.0
2025-03-18 14:35:00,86.06,86.31,86.06,86.23,17514.0,85.3376,85.5855,85.3376,85.5062,17514.0
2025-03-18 14:40:00,86.13,86.19,85.97,85.97,6802.0,85.407,85.4665,85.2484,85.2484,6802.0
2025-03-18 14:45:00,86.04,86.38,86.03,86.26,23260.0,85.3178,85.6549,85.3079,85.5359,23260.0
2025-03-18 14:50:00,86.33,86.48,86.16,86.24,50997.0,85.6053,85.7541,85.4368,85.5161,50997.0
2025-03-18 14:55:00,86.21,86.3,86.06,86.16,15115.0,85.4863,85.5756,85.3376,85.4368,15115.0
2025-03-18 15:00:00,86.13,86.14,85.93,86.07,12163.0,85.407,85.4169,85.2087,85.3475,12163.0
2025-03-18 15:05:00,86.06,86.06,85.82,85.96,11534.0,85.3376,85.3376,85.0996,85.2384,11534.0
2025-03-18 15:10:00,86.05,86.12,85.92,86.12,11162.0,85.3277,85.3971,85.1988,85.3971,11162.0
2025-03-18 15:15:00,86.08,86.37,86.08,86.27,7283.0,85.3574,85.645,85.3574,85.5458,7283.0
2025-03-18 15:20:00,86.34,86.4,86.3,86.35,8633.0,85.6153,85.6748,85.5756,85.6252,8633.0
2025-03-18 15:25:00,86.38,86.38,86.11,86.26,10481.0,85.6549,85.6549,85.3872,85.5359,10481.0
2025-03-18 15:30:00,86.32,86.33,86.16,86.28,3800.0,85.5954,85.6053,85.4368,85.5558,3800.0
2025-03-18 15:35:00,86.19,86.23,86.06,86.21,14405.0,85.4665,85.5062,85.3376,85.4863,14405.0
2025-03-18 15:40:00,86.21,86.28,86.06,86.09,17569.0,85.4863,85.5558,85.3376,85.3674,17569.0
2025-03-18 15:45:00,86.1,86.14,85.76,85.86,13970.0,85.3773,85.4169,85.0401,85.1393,13970.0
2025-03-18 15:50:00,85.98,86.3,85.81,86.23,57115.0,85.2583,85.5756,85.0897,85.5062,57115.0
2025-03-18 15:55:00,86.26,86.32,85.89,86.08,27633.0,85.5359,85.5954,85.169,85.3574,27633.0
2025-03-19 09:30:00,86.71,87.05,86.37,86.91,47800.0,85.9822,86.3193,85.645,86.1805,47800.0
2025-03-19 09:35:00,86.92,87.03,86.73,87.03,32375.0,86.1904,86.2995,86.002,86.2995,32375.0
2025-03-19 09:40:00,87.05,87.07,86.64,86.72,9228.0,86.3193,86.3391,85.9127,85.9921,9228.0
2025-03-19 09:45:00,86.71,87.48,86.71,87.2,54238.0,85.9822,86.7457,85.9822,86.468,54238.0
2025-03-19 09:50:00,87.21,87.45,87.07,87.42,28837.0,86.478,86.7159,86.3391,86.6862,28837.0
2025-03-19 09:55:00,87.41,87.56,87.27,87.29,15825.0,86.6763,86.825,86.5374,86.5573,15825.0
2025-03-19 10:00:00,87.3,87.41,87.23,87.24,20751.0,86.5672,86.6763,86.4978,86.5077,20751.0
2025-03-19 10:05:00,87.25,87.48,87.23,87.48,19526.0,86.5176,86.7457,86.4978,86.7457,19526.0
2025-03-19 10:10:00,87.46,87.46,87.23,87.3,9860.0,86.7259,86.7259,86.4978,86.5672,9860.0
2025-03-19 10:15:00,87.31,87.5,87.29,87.45,9606.0,86.5771,86.7655,86.5573,86.7159,9606.0
2025-03-19 10:20:00,87.54,87.63,87.43,87.62,6251.0,86.8052,86.8944,86.6961,86.8845,6251.0
2025-03-19 10:25:00,87.59,87.61,87.46,87.47,13655.0,86.8548,86.8746,86.7259,86.7358,13655.0
2025-03-19 10:30:00,87.52,87.68,87.51,87.61,14953.0,86.7854,86.944,86.7754,86.8746,14953.0
2025-03-19 10:35:00,87.64,87.67,87.49,87.49,20031.0,86.9043,86.9341,86.7556,86.7556,20031.0
2025-03-19 10:40:00,87.6,87.61,87.35,87.37,10965.0,86.8647,86.8746,86.6168,86.6366,10965.0
2025-03-19 10:45:00,87.38,87.57,87.31,87.48,10669.0,86.6465,86.8349,86.5771,86.7457,10669.0
2025-03-19 10:50:00,87.53,87.53,87.29,87.35,35137.0,86.7953,86.7953,86.5573,86.6168,35137.0
2025-03-19 10:55:00,87.3,87.39,87.25,87.34,15268.0,86.5672,86.6564,86.5176,86.6069,15268.0
2025-03-19 11:00:00,87.33,87.53,87.32,87.52,7594.0,86.5969,86.7953,86.587,86.7854,7594.0
2025-03-19 11:05:00,87.48,87.57,87.39,87.57,4457.0,86.7457,86.8349,86.6564,86.8349,4457.0
2025-03-19 11:10:00,87.55,87.61,87.53,87.57,17021.0,86.8151,86.8746,86.7953,86.8349,17021.0
2025-03-19 11:15:00,87.43,87.43,87.21,87.21,8718.0,86.6961,86.6961,86.478,86.478,8718.0
2025-03-19 11:20:00,87.17,87.53,87.16,87.42,3680.0,86.4383,86.7953,86.4284,86.6862,3680.0
2025-03-19 11:25:00,87.41,87.51,87.37,87.48,10356.0,86.6763,86.7754,86.6366,86.7457,10356.0
2025-03-19 11:30:00,87.49,87.62,87.43,87.53,9869.0,86.7556,86.8845,86.6961,86.7953,9869.0
2025-03-19 11:35:00,87.48,87.69,87.46,87.62,3784.0,86.7457,86.9539,86.7259,86.8845,3784.0
2025-03-19 11:40:00,87.64,87.78,87.62,87.67,7009.0,86.9043,87.0432,86.8845,86.9341,7009.0
2025-03-19 11:45:00,87.69,87.89,87.66,87.89,6350.0,86.9539,87.1522,86.9242,87.1522,6350.0
2025-03-19 11:50:00,87.96,88.29,87.96,88.22,7773.0,87.2217,87.5489,87.2217,87.4795,7773.0
2025-03-19 11:55:00,88.14,88.14,87.92,87.98,25470.0,87.4001,87.4001,87.182,87.2415,25470.0
2025-03-19 12:00:00,88.0,88.09,87.94,88.08,9257.0,87.2613,87.3506,87.2018,87.3407,9257.0
2025-03-19 12:05:00,88.07,88.19,88.05,88.05,8997.0,87.3307,87.4497,87.3109,87.3109,8997.0
2025-03-19 12:10:00,88.07,88.09,87.79,87.79,21138.0,87.3307,87.3506,87.0531,87.0531,21138.0
2025-03-19 12:15:00,87.81,87.85,87.77,87.84,6134.0,87.0729,87.1126,87.0333,87.1027,6134.0
2025-03-19 12:20:00,87.75,87.88,87.69,87.71,9639.0,87.0134,87.1423,86.9539,86.9738,9639.0
2025-03-19 12:25:00,87.77,87.84,87.69,87.84,1324.0,87.0333,87.1027,86.9539,87.1027,1324.0
2025-03-19 12:30:00,87.83,87.83,87.61,87.63,7318.0,87.0927,87.0927,86.8746,86.8944,7318.0
2025-03-19 12:35:00,87.72,87.73,87.57,87.7,10033.0,86.9837,86.9936,86.8349,86.9638,10033.0
2025-03-19 12:40:00,87.64,87.71,87.61,87.71,4700.0,86.9043,86.9738,86.8746,86.9738,4700.0
2025-03-19 12:45:00,87.62,87.71,87.62,87.7,4757.0,86.8845,86.9738,86.8845,86.9638,4757.0
2025-03-19 12:50:00,87.76,87.76,87.7,87.76,4820.0,87.0233,87.0233,86.9638,87.0233,4820.0
2025-03-19 12:55:00,87.73,87.74,87.46,87.53,8950.0,86.9936,87.0035,86.7259,86.7953,8950.0
2025-03-19 13:00:00,87.53,87.6,87.27,87.28,3342.0,86.7953,86.8647,86.5374,86.5474,3342.0
2025-03-19 13:05:00,87.3,87.3,87.13,87.13,1755.0,86.5672,86.5672,86.3986,86.3986,1755.0
2025-03-19 13:10:00,87.18,87.19,86.97,87.04,6757.0,86.4482,86.4581,86.24,86.3094,6757.0
2025-03-19 13:15:00,87.0,87.03,86.86,87.02,13358.0,86.2697,86.2995,86.1309,86.2895,13358.0
2025-03-19 13:20:00,87.0,87.06,86.94,86.95,7290.0,86.2697,86.3292,86.2102,86.2201,7290.0
2025-03-19 13:25:00,86.94,86.95,86.78,86.92,7893.0,86.2102,86.2201,86.0516,86.1904,7893.0
2025-03-19 13:30:00,86.81,86.86,86.7,86.85,8139.0,86.0813,86.1309,85.9722,86.121,8139.0
2025-03-19 13:35:00,86.91,87.17,86.86,87.17,11456.0,86.1805,86.4383,86.1309,86.4383,11456.0
2025-03-19 13:40:00,87.12,87.14,86.9,86.9,7088.0,86.3887,86.4085,86.1706,86.1706,7088.0
2025-03-19 13:45:00,86.8,86.8,86.49,86.56,14280.0,86.0714,86.0714,85.764,85.8334,14280.0
2025-03-19 13:50:00,86.59,86.78,86.58,86.73,8366.0,85.8632,86.0516,85.8532,86.002,8366.0
2025-03-19 13:55:00,86.71,86.81,86.63,86.63,12699.0,85.9822,86.0813,85.9028,85.9028,12699.0
2025-03-19 14:00:00,86.63,87.43,86.0,87.2,80176.0,85.9028,86.6961,85.2781,86.468,80176.0
2025-03-19 14:05:00,87.19,87.3,86.83,87.28,33704.0,86.4581,86.5672,86.1011,86.5474,33704.0
2025-03-19 14:10:00,87.39,87.65,87.36,87.42,36584.0,86.6564,86.9143,86.6267,86.6862,36584.0
2025-03-19 14:15:00,87.49,87.6,87.34,87.34,16795.0,86.7556,86.8647,86.6069,86.6069,16795.0
2025-03-19 14:20:00,87.36,87.51,87.2,87.37,15293.0,86.6267,86.7754,86.468,86.6366,15293.0
2025-03-19 14:25:00,87.34,87.45,87.16,87.21,10098.0,86.6069,86.7159,86.4284,86.478,10098.0
2025-03-19 14:30:00,87.24,88.01,87.24,87.73,20545.0,86.5077,87.2712,86.5077,86.9936,20545.0
2025-03-19 14:35:00,87.81,87.9,87.53,87.65,18398.0,87.0729,87.1622,86.7953,86.9143,18398.0
2025-03-19 14:40:00,87.62,88.23,87.51,88.15,44255.0,86.8845,87.4894,86.7754,87.4101,44255.0
2025-03-19 14:45:00,88.22,88.27,87.98,88.1,31631.0,87.4795,87.5291,87.2415,87.3605,31631.0
2025-03-19 14:50:00,88.1,88.85,88.06,88.62,47055.0,87.3605,88.1042,87.3208,87.8761,47055.0
2025-03-19 14:55:00,88.64,89.0,88.61,88.81,44990.0,87.8959,88.2529,87.8662,88.0645,44990.0
2025-03-19 15:00:00,88.82,89.06,88.76,89.06,18883.0,88.0744,88.3124,88.0149,88.3124,18883.0
2025-03-19 15:05:00,88.99,89.64,88.99,89.64,45136.0,88.243,88.8876,88.243,88.8876,45136.0
2025-03-19 15:10:00,89.58,89.76,89.27,89.51,47268.0,88.8281,89.0065,88.5207,88.7586,47268.0
2025-03-19 15:15:00,89.55,89.63,89.27,89.43,43646.0,88.7983,88.8776,88.5207,88.6793,43646.0
2025-03-19 15:20:00,89.3,89.33,88.8,88.99,22014.0,88.5504,88.5802,88.0546,88.243,22014.0
2025-03-19 15:25:00,88.81,88.86,88.25,88.51,13510.0,88.0645,88.1141,87.5092,87.767,13510.0
2025-03-19 15:30:00,88.44,89.0,88.41,88.82,12467.0,87.6976,88.2529,87.6679,88.0744,12467.0
2025-03-19 15:35:00,88.92,89.08,88.56,88.91,21121.0,88.1736,88.3323,87.8166,88.1637,21121.0
2025-03-19 15:40:00,88.88,89.2,88.82,89.15,9809.0,88.1339,88.4512,88.0744,88.4017,9809.0
2025-03-19 15:45:00,89.18,89.25,88.89,88.96,19597.0,88.4314,88.5008,88.1439,88.2133,19597.0
2025-03-19 15:50:00,88.98,88.98,88.27,88.54,48184.0,88.2331,88.2331,87.5291,87.7968,48184.0
2025-03-19 15:55:00,88.54,88.57,88.33,88.47,49719.0,87.7968,87.8265,87.5886,87.7274,49719.0
2025-03-20 09:30:00,86.86,87.27,86.65,87.08,101744.0,86.1309,86.5374,85.9227,86.349,101744.0
2025-03-20 09:35:00,87.04,87.23,86.98,86.98,65618.0,86.3094,86.4978,86.2499,86.2499,65618.0
2025-03-20 09:40:00,87.09,87.5,86.99,87.45,42223.0,86.359,86.7655,86.2598,86.7159,42223.0
2025-03-20 09:45:00,87.5,87.58,87.3,87.52,14997.0,86.7655,86.8448,86.5672,86.7854,14997.0
2025-03-20 09:50:00,87.5,87.84,87.49,87.83,25446.0,86.7655,87.1027,86.7556,87.0927,25446.0
2025-03-20 09:55:00,87.84,88.33,87.8,88.14,50678.0,87.1027,87.5886,87.063,87.4001,50678.0
2025-03-20 10:00:00,88.15,88.98,88.14,88.8,46696.0,87.4101,88.2331,87.4001,88.0546,46696.0
2025-03-20 10:05:00,88.8,89.04,88.67,89.0,15994.0,88.0546,88.2926,87.9257,88.2529,15994.0
2025-03-20 10:10:00,88.93,89.04,88.83,89.04,20585.0,88.1835,88.2926,88.0844,88.2926,20585.0
2025-03-20 10:15:00,89.0,89.37,88.79,89.22,26021.0,88.2529,88.6198,88.0447,88.4711,26021.0
2025-03-20 10:20:00,89.21,89.6,89.17,89.6,6479.0,88.4612,88.8479,88.4215,88.8479,6479.0
2025-03-20 10:25:00,89.57,89.85,89.57,89.64,21605.0,88.8181,89.0958,88.8181,88.8876,21605.0
2025-03-20 10:30:00,89.69,89.7,89.49,89.59,26435.0,88.9371,88.9471,88.7388,88.838,26435.0
2025-03-20 10:35:00,89.52,89.89,89.49,89.7,28042.0,88.7686,89.1355,88.7388,88.9471,28042.0
2025-03-20 10:40:00,89.74,90.15,89.73,90.04,19213.0,88.9867,89.3933,88.9768,89.2842,19213.0
2025-03-20 10:45:00,90.05,90.12,89.99,90.02,10511.0,89.2941,89.3635,89.2346,89.2644,10511.0
2025-03-20 10:50:00,89.97,89.97,89.85,89.9,10416.0,89.2148,89.2148,89.0958,89.1454,10416.0
2025-03-20 10:55:00,89.84,89.94,89.75,89.83,19253.0,89.0859,89.185,88.9966,89.076,19253.0
2025-03-20 11:00:00,89.85,89.88,89.66,89.86,17663.0,89.0958,89.1255,88.9074,89.1057,17663.0
2025-03-20 11:05:00,89.89,89.92,89.75,89.91,12131.0,89.1355,89.1652,88.9966,89.1553,12131.0
2025-03-20 11:10:00,89.89,89.93,89.78,89.79,12452.0,89.1355,89.1751,89.0264,89.0363,12452.0
2025-03-20 11:15:00,89.79,89.84,89.48,89.48,15157.0,89.0363,89.0859,88.7289,88.7289,15157.0
2025-03-20 11:20:00,89.45,89.61,89.45,89.56,3521.0,88.6992,88.8578,88.6992,88.8082,3521.0
2025-03-20 11:25:00,89.56,89.68,89.46,89.46,5131.0,88.8082,88.9272,88.7091,88.7091,5131.0
2025-03-20 11:30:00,89.45,89.46,89.12,89.22,16543.0,88.6992,88.7091,88.3719,88.4711,16543.0
2025-03-20 11:35:00,89.19,89.44,89.13,89.35,6110.0,88.4413,88.6892,88.3818,88.6,6110.0
2025-03-20 11:40:00,89.45,89.78,89.45,89.71,7465.0,88.6992,89.0264,88.6992,88.957,7465.0
2025-03-20 11:45:00,89.72,89.88,89.64,89.84,13950.0,88.9669,89.1255,88.8876,89.0859,13950.0
2025-03-20 11:50:00,89.64,89.79,89.64,89.74,3940.0,88.8876,89.0363,88.8876,88.9867,3940.0
2025-03-20 11:55:00,89.6,89.61,89.32,89.32,9198.0,88.8479,88.8578,88.5702,88.5702,9198.0
2025-03-20 12:00:00,89.32,89.85,89.31,89.52,42595.0,88.5702,89.0958,88.5603,88.7686,42595.0
2025-03-20 12:05:00,89.55,89.55,89.21,89.34,12620.0,88.7983,88.7983,88.4612,88.5901,12620.0
2025-03-20 12:10:00,89.34,89.37,89.04,89.36,17415.0,88.5901,88.6198,88.2926,88.6099,17415.0
2025-03-20 12:15:00,89.31,89.32,89.17,89.29,3825.0,88.5603,88.5702,88.4215,88.5405,3825.0
2025-03-20 12:20:00,89.16,89.19,89.12,89.19,2468.0,88.4116,88.4413,88.3719,88.4413,2468.0
2025-03-20 12:25:00,89.04,89.1,88.66,88.78,18141.0,88.2926,88.3521,87.9158,88.0348,18141.0
2025-03-20 12:30:00,88.77,88.92,88.7,88.74,13689.0,88.0249,88.1736,87.9554,87.9951,13689.0
2025-03-20 12:35:00,88.72,89.0,88.64,88.91,7844.0,87.9753,88.2529,87.8959,88.1637,7844.0
2025-03-20 12:40:00,88.89,88.9,88.64,88.73,8436.0,88.1439,88.1538,87.8959,87.9852,8436.0
2025-03-20 12:45:00,88.7,88.79,88.51,88.51,5083.0,87.9554,88.0447,87.767,87.767,5083.0
2025-03-20 12:50:00,88.5,88.85,88.5,88.84,3005.0,87.7571,88.1042,87.7571,88.0943,3005.0
2025-03-20 12:55:00,88.64,88.65,88.51,88.55,7941.0,87.8959,87.9059,87.767,87.8067,7941.0
2025-03-20 13:00:00,88.62,88.79,88.54,88.79,8701.0,87.8761,88.0447,87.7968,88.0447,8701.0
2025-03-20 13:05:00,88.84,89.01,88.83,88.98,13237.0,88.0943,88.2628,88.0844,88.2331,13237.0
2025-03-20 13:10:00,88.97,89.0,88.84,88.9,5808.0,88.2232,88.2529,88.0943,88.1538,5808.0
2025-03-20 13:15:00,88.89,88.89,88.63,88.76,3174.0,88.1439,88.1439,87.886,88.0149,3174.0
2025-03-20 13:20:00,88.74,88.74,88.33,88.33,3804.0,87.9951,87.9951,87.5886,87.5886,3804.0
2025-03-20 13:25:00,88.3,88.3,87.9,87.91,7962.0,87.5588,87.5588,87.1622,87.1721,7962.0
2025-03-20 13:30:00,87.95,88.26,87.95,88.16,12985.0,87.2117,87.5191,87.2117,87.42,12985.0
2025-03-20 13:35:00,88.24,88.4,88.07,88.36,7173.0,87.4993,87.658,87.3307,87.6183,7173.0
2025-03-20 13:40:00,88.28,88.32,88.13,88.32,3990.0,87.539,87.5786,87.3902,87.5786,3990.0
2025-03-20 13:45:00,88.37,88.53,88.34,88.34,3750.0,87.6282,87.7869,87.5985,87.5985,3750.0
2025-03-20 13:50:00,88.39,88.39,88.11,88.11,1863.0,87.648,87.648,87.3704,87.3704,1863.0
2025-03-20 13:55:00,88.13,88.14,87.9,88.07,3468.0,87.3902,87.4001,87.1622,87.3307,3468.0
2025-03-20 14:00:00,88.11,88.21,88.1,88.2,2565.0,87.3704,87.4696,87.3605,87.4596,2565.0
2025-03-20 14:05:00,88.06,88.27,88.05,88.17,16462.0,87.3208,87.5291,87.3109,87.4299,16462.0
2025-03-20 14:10:00,88.22,88.5,88.22,88.38,6767.0,87.4795,87.7571,87.4795,87.6381,6767.0
2025-03-20 14:15:00,88.25,88.36,88.22,88.36,1183.0,87.5092,87.6183,87.4795,87.6183,1183.0
2025-03-20 14:20:00,88.25,88.25,88.06,88.06,7054.0,87.5092,87.5092,87.3208,87.3208,7054.0
2025-03-20 14:25:00,88.05,88.06,87.73,87.73,7220.0,87.3109,87.3208,86.9936,86.9936,7220.0
2025-03-20 14:30:00,87.7,87.7,87.56,87.67,11060.0,86.9638,86.9638,86.825,86.9341,11060.0
2025-03-20 14:35:00,87.76,88.03,87.76,88.02,14450.0,87.0233,87.2911,87.0233,87.2812,14450.0
2025-03-20 14:40:00,87.92,87.98,87.8,87.84,2617.0,87.182,87.2415,87.063,87.1027,2617.0
2025-03-20 14:45:00,87.85,88.13,87.82,88.13,5427.0,87.1126,87.3902,87.0828,87.3902,5427.0
2025-03-20 14:50:00,88.13,88.54,88.12,88.53,9344.0,87.3902,87.7968,87.3803,87.7869,9344.0
2025-03-20 14:55:00,88.55,88.57,87.97,87.98,10219.0,87.8067,87.8265,87.2316,87.2415,10219.0
2025-03-20 15:00:00,88.08,88.33,88.07,88.15,4324.0,87.3407,87.5886,87.3307,87.4101,4324.0
2025-03-20 15:05:00,88.16,88.31,88.05,88.05,4824.0,87.42,87.5687,87.3109,87.3109,4824.0
2025-03-20 15:10:00,88.18,88.36,88.18,88.3,1097.0,87.4398,87.6183,87.4398,87.5588,1097.0
2025-03-20 15:15:00,88.23,88.46,88.23,88.41,14348.0,87.4894,87.7175,87.4894,87.6679,14348.0
2025-03-20 15:20:00,88.42,88.61,88.42,88.52,7446.0,87.6778,87.8662,87.6778,87.777,7446.0
2025-03-20 15:25:00,88.54,88.54,87.91,87.91,15014.0,87.7968,87.7968,87.1721,87.1721,15014.0
2025-03-20 15:30:00,88.09,88.22,88.0,88.17,9770.0,87.3506,87.4795,87.2613,87.4299,9770.0
2025-03-20 15:35:00,88.07,88.32,88.02,88.04,5174.0,87.3307,87.5786,87.2812,87.301,5174.0
2025-03-20 15:40:00,88.06,88.31,88.05,88.31,8124.0,87.3208,87.5687,87.3109,87.5687,8124.0
2025-03-20 15:45:00,88.35,88.58,88.35,88.5,11222.0,87.6084,87.8365,87.6084,87.7571,11222.0
2025-03-20 15:50:00,88.5,88.59,88.15,88.38,12744.0,87.7571,87.8464,87.4101,87.6381,12744.0
2025-03-20 15:55:00,88.39,88.6,88.13,88.27,27303.0,87.648,87.8563,87.3902,87.5291,27303.0
2025-03-21 09:30:00,86.11,86.2,85.31,85.98,148165.0,85.3872,85.4764,84.5939,85.2583,148165.0
2025-03-21 09:35:00,85.87,85.95,85.48,85.72,43517.0,85.1492,85.2285,84.7625,85.0005,43517.0
2025-03-21 09:40:00,85.73,86.1,85.63,85.88,38375.0,85.0104,85.3773,84.9112,85.1591,38375.0
2025-03-21 09:45:00,85.92,86.05,85.63,85.77,45866.0,85.1988,85.3277,84.9112,85.05,45866.0
2025-03-21 09:50:00,85.72,85.79,85.2,85.66,48088.0,85.0005,85.0699,84.4848,84.941,48088.0
2025-03-21 09:55:00,85.63,85.82,85.49,85.76,41688.0,84.9112,85.0996,84.7724,85.0401,41688.0
2025-03-21 10:00:00,85.79,85.79,85.36,85.49,64966.0,85.0699,85.0699,84.6435,84.7724,64966.0
2025-03-21 10:05:00,85.39,85.5,85.1,85.14,68323.0,84.6732,84.7823,84.3857,84.4253,68323.0
2025-03-21 10:10:00,85.1,85.39,84.92,85.36,82770.0,84.3857,84.6732,84.2072,84.6435,82770.0
2025-03-21 10:15:00,85.34,85.63,85.18,85.63,73518.0,84.6237,84.9112,84.465,84.9112,73518.0
2025-03-21 10:20:00,85.61,85.82,85.4,85.8,54691.0,84.8914,85.0996,84.6831,85.0798,54691.0
2025-03-21 10:25:00,85.8,85.89,85.67,85.81,16811.0,85.0798,85.169,84.9509,85.0897,16811.0
2025-03-21 10:30:00,85.73,86.0,85.72,85.85,27884.0,85.0104,85.2781,85.0005,85.1294,27884.0
2025-03-21 10:35:00,85.89,85.91,85.65,85.66,9955.0,85.169,85.1889,84.931,84.941,9955.0
2025-03-21 10:40:00,85.68,86.06,85.59,86.04,43795.0,84.9608,85.3376,84.8716,85.3178,43795.0
2025-03-21 10:45:00,86.04,86.11,85.97,86.09,6700.0,85.3178,85.3872,85.2484,85.3674,6700.0
2025-03-21 10:50:00,86.12,86.28,86.1,86.26,14515.0,85.3971,85.5558,85.3773,85.5359,14515.0
2025-03-21 10:55:00,86.3,86.75,86.29,86.75,120228.0,85.5756,86.0218,85.5657,86.0218,120228.0
2025-03-21 11:00:00,86.77,86.9,86.67,86.79,84513.0,86.0416,86.1706,85.9425,86.0615,84513.0
2025-03-21 11:05:00,86.78,87.01,86.7,86.96,52389.0,86.0516,86.2796,85.9722,86.2301,52389.0
2025-03-21 11:10:00,87.02,87.03,86.64,86.64,22117.0,86.2895,86.2995,85.9127,85.9127,22117.0
2025-03-21 11:15:00,86.64,86.83,86.52,86.64,25048.0,85.9127,86.1011,85.7937,85.9127,25048.0
2025-03-21 11:20:00,86.6,86.71,86.52,86.64,17536.0,85.8731,85.9822,85.7937,85.9127,17536.0
2025-03-21 11:25:00,86.63,86.63,86.5,86.56,8306.0,85.9028,85.9028,85.7739,85.8334,8306.0
2025-03-21 11:30:00,86.56,86.8,86.55,86.65,7785.0,85.8334,86.0714,85.8235,85.9227,7785.0
2025-03-21 11:35:00,86.6,86.75,86.55,86.65,13233.0,85.8731,86.0218,85.8235,85.9227,13233.0
2025-03-21 11:40:00,86.6,86.63,86.21,86.27,18697.0,85.8731,85.9028,85.4863,85.5458,18697.0
2025-03-21 11:45:00,86.34,86.5,86.33,86.34,8909.0,85.6153,85.7739,85.6053,85.6153,8909.0
2025-03-21 11:50:00,86.25,86.41,86.04,86.24,28257.0,85.526,85.6847,85.3178,85.5161,28257.0
2025-03-21 11:55:00,86.4,86.58,86.4,86.42,7250.0,85.6748,85.8532,85.6748,85.6946,7250.0
2025-03-21 12:00:00,86.4,86.69,86.21,86.58,50764.0,85.6748,85.9623,85.4863,85.8532,50764.0
2025-03-21 12:05:00,86.57,86.85,86.53,86.84,13696.0,85.8433,86.121,85.8037,86.1111,13696.0
2025-03-21 12:10:00,86.85,87.27,86.85,87.09,25226.0,86.121,86.5374,86.121,86.359,25226.0
2025-03-21 12:15:00,87.11,87.52,87.08,87.51,17534.0,86.3788,86.7854,86.349,86.7754,17534.0
2025-03-21 12:20:00,87.53,87.72,87.42,87.72,32408.0,86.7953,86.9837,86.6862,86.9837,32408.0
2025-03-21 12:25:00,87.69,87.83,87.61,87.81,8830.0,86.9539,87.0927,86.8746,87.0729,8830.0
2025-03-21 12:30:00,87.73,87.8,87.54,87.62,8645.0,86.9936,87.063,86.8052,86.8845,8645.0
2025-03-21 12:35:00,87.59,87.65,87.48,87.65,4017.0,86.8548,86.9143,86.7457,86.9143,4017.0
2025-03-21 12:40:00,87.75,87.75,87.57,87.57,2943.0,87.0134,87.0134,86.8349,86.8349,2943.0
2025-03-21 12:45:00,87.61,87.99,87.59,87.94,14036.0,86.8746,87.2514,86.8548,87.2018,14036.0
2025-03-21 12:50:00,87.95,88.01,87.81,87.81,9607.0,87.2117,87.2712,87.0729,87.0729,9607.0
2025-03-21 12:55:00,87.79,88.27,87.75,88.27,16181.0,87.0531,87.5291,87.0134,87.5291,16181.0
2025-03-21 13:00:00,88.13,88.14,87.92,87.96,6886.0,87.3902,87.4001,87.182,87.2217,6886.0
2025-03-21 13:05:00,88.01,88.16,88.0,88.15,3484.0,87.2712,87.42,87.2613,87.4101,3484.0
2025-03-21 13:10:00,88.21,88.21,88.0,88.0,7529.0,87.4696,87.4696,87.2613,87.2613,7529.0
2025-03-21 13:15:00,87.95,88.03,87.85,87.86,5850.0,87.2117,87.2911,87.1126,87.1225,5850.0
2025-03-21 13:20:00,87.84,88.07,87.77,88.01,7477.0,87.1027,87.3307,87.0333,87.2712,7477.0
2025-03-21 13:25:00,88.04,88.07,87.71,87.71,17302.0,87.301,87.3307,86.9738,86.9738,17302.0
2025-03-21 13:30:00,87.73,87.73,87.48,87.65,13022.0,86.9936,86.9936,86.7457,86.9143,13022.0
2025-03-21 13:35:00,87.72,87.91,87.72,87.91,4533.0,86.9837,87.1721,86.9837,87.1721,4533.0
2025-03-21 13:40:00,87.89,88.22,87.89,88.13,13504.0,87.1522,87.4795,87.1522,87.3902,13504.0
2025-03-21 13:45:00,88.22,88.42,88.19,88.42,12495.0,87.4795,87.6778,87.4497,87.6778,12495.0
2025-03-21 13:50:00,88.4,88.58,88.39,88.45,20685.0,87.658,87.8365,87.648,87.7075,20685.0
2025-03-21 13:55:00,88.47,88.48,88.15,88.19,8864.0,87.7274,87.7373,87.4101,87.4497,8864.0
2025-03-21 14:00:00,88.23,88.24,88.06,88.21,1900.0,87.4894,87.4993,87.3208,87.4696,1900.0
2025-03-21 14:05:00,88.11,88.11,87.81,87.97,7027.0,87.3704,87.3704,87.0729,87.2316,7027.0
2025-03-21 14:10:00,87.93,88.06,87.86,87.92,14823.0,87.1919,87.3208,87.1225,87.182,14823.0
2025-03-21 14:15:00,87.86,88.07,87.86,88.04,5285.0,87.1225,87.3307,87.1225,87.301,5285.0
2025-03-21 14:20:00,88.08,88.08,87.71,87.79,5547.0,87.3407,87.3407,86.9738,87.0531,5547.0
2025-03-21 14:25:00,87.74,87.74,87.62,87.63,4824.0,87.0035,87.0035,86.8845,86.8944,4824.0
2025-03-21 14:30:00,87.64,87.85,87.63,87.74,5078.0,86.9043,87.1126,86.8944,87.0035,5078.0
2025-03-21 14:35:00,87.78,88.04,87.78,87.97,3053.0,87.0432,87.301,87.0432,87.2316,3053.0
2025-03-21 14:40:00,87.99,88.04,87.96,88.04,2750.0,87.2514,87.301,87.2217,87.301,2750.0
2025-03-21 14:45:00,88.03,88.03,87.75,87.76,11190.0,87.2911,87.2911,87.0134,87.0233,11190.0
2025-03-21 14:50:00,87.91,87.91,87.69,87.76,7709.0,87.1721,87.1721,86.9539,87.0233,7709.0
2025-03-21 14:55:00,87.81,87.92,87.75,87.75,5398.0,87.0729,87.182,87.0134,87.0134,5398.0
2025-03-21 15:00:00,87.66,87.75,87.62,87.75,12775.0,86.9242,87.0134,86.8845,87.0134,12775.0
2025-03-21 15:05:00,87.58,87.73,87.55,87.59,9421.0,86.8448,86.9936,86.8151,86.8548,9421.0
2025-03-21 15:10:00,87.54,87.69,87.4,87.63,14600.0,86.8052,86.9539,86.6664,86.8944,14600.0
2025-03-21 15:15:00,87.64,87.73,87.59,87.65,3500.0,86.9043,86.9936,86.8548,86.9143,3500.0
2025-03-21 15:20:00,87.65,87.78,87.42,87.75,11703.0,86.9143,87.0432,86.6862,87.0134,11703.0
2025-03-21 15:25:00,87.71,87.72,87.46,87.57,10148.0,86.9738,86.9837,86.7259,86.8349,10148.0
2025-03-21 15:30:00,87.52,87.58,87.44,87.56,14106.0,86.7854,86.8448,86.706,86.825,14106.0
2025-03-21 15:35:00,87.54,87.78,87.46,87.65,20698.0,86.8052,87.0432,86.7259,86.9143,20698.0
2025-03-21 15:40:00,87.56,87.68,87.44,87.66,9421.0,86.825,86.944,86.706,86.9242,9421.0
2025-03-21 15:45:00,87.66,87.72,87.63,87.63,8619.0,86.9242,86.9837,86.8944,86.8944,8619.0
2025-03-21 15:50:00,87.75,88.05,87.61,88.05,42192.0,87.0134,87.3109,86.8746,87.3109,42192.0
2025-03-21 15:55:00,88.03,88.57,88.03,88.36,115552.0,87.2911,87.8265,87.2911,87.6183,115552.0
2025-03-24 09:30:00,90.64,91.02,90.36,90.97,91866.0,89.8792,90.256,89.6015,90.2064,91866.0
2025-03-24 09:35:00,90.97,91.12,90.81,91.02,87706.0,90.2064,90.3551,90.0477,90.256,87706.0
2025-03-24 09:40:00,91.15,91.52,91.14,91.21,44012.0,90.3849,90.7518,90.375,90.4444,44012.0
2025-03-24 09:45:00,91.34,91.45,91.13,91.44,34893.0,90.5733,90.6824,90.365,90.6724,34893.0
2025-03-24 09:50:00,91.47,91.6,91.34,91.52,29033.0,90.7022,90.8311,90.5733,90.7518,29033.0
2025-03-24 09:55:00,91.55,91.63,91.5,91.53,16774.0,90.7815,90.8609,90.7319,90.7617,16774.0
2025-03-24 10:00:00,91.58,91.58,91.39,91.43,26226.0,90.8113,90.8113,90.6229,90.6625,26226.0
2025-03-24 10:05:00,91.41,91.58,91.36,91.5,15999.0,90.6427,90.8113,90.5931,90.7319,15999.0
2025-03-24 10:10:00,91.53,91.7,91.52,91.59,16874.0,90.7617,90.9303,90.7518,90.8212,16874.0
2025-03-24 10:15:00,91.63,91.7,91.57,91.63,19240.0,90.8609,90.9303,90.8014,90.8609,19240.0
2025-03-24 10:20:00,91.66,91.86,91.66,91.75,21236.0,90.8906,91.0889,90.8906,90.9798,21236.0
2025-03-24 10:25:00,91.75,91.85,91.67,91.67,13188.0,90.9798,91.079,90.9005,90.9005,13188.0
2025-03-24 10:30:00,91.7,91.7,91.5,91.65,27066.0,90.9303,90.9303,90.7319,90.8807,27066.0
2025-03-24 10:35:00,91.72,91.81,91.63,91.65,4094.0,90.9501,91.0393,90.8609,90.8807,4094.0
2025-03-24 10:40:00,91.66,91.69,91.5,91.5,23222.0,90.8906,90.9203,90.7319,90.7319,23222.0
2025-03-24 10:45:00,91.54,91.81,91.54,91.79,5975.0,90.7716,91.0393,90.7716,91.0195,5975.0
2025-03-24 10:50:00,91.78,91.85,91.76,91.81,22689.0,91.0096,91.079,90.9898,91.0393,22689.0
2025-03-24 10:55:00,91.85,91.85,91.61,91.71,10223.0,91.079,91.079,90.841,90.9402,10223.0
2025-03-24 11:00:00,91.76,91.78,91.56,91.76,12661.0,90.9898,91.0096,90.7914,90.9898,12661.0
2025-03-24 11:05:00,91.74,91.99,91.74,91.88,30310.0,90.9699,91.2178,90.9699,91.1088,30310.0
2025-03-24 11:10:00,91.85,91.91,91.79,91.87,6058.0,91.079,91.1385,91.0195,91.0988,6058.0
2025-03-24 11:15:00,91.83,91.98,91.83,91.91,8363.0,91.0592,91.2079,91.0592,91.1385,8363.0
2025-03-24 11:20:00,91.93,91.96,91.86,91.9,3016.0,91.1583,91.1881,91.0889,91.1286,3016.0
2025-03-24 11:25:00,91.84,91.93,91.77,91.9,5800.0,91.0691,91.1583,90.9997,91.1286,5800.0
2025-03-24 11:30:00,91.91,91.92,91.85,91.87,1884.0,91.1385,91.1484,91.079,91.0988,1884.0
2025-03-24 11:35:00,91.9,91.98,91.85,91.87,4789.0,91.1286,91.2079,91.079,91.0988,4789.0
2025-03-24 11:40:00,91.82,91.86,91.8,91.84,2991.0,91.0493,91.0889,91.0294,91.0691,2991.0
2025-03-24 11:45:00,91.85,91.92,91.8,91.8,1994.0,91.079,91.1484,91.0294,91.0294,1994.0
2025-03-24 11:50:00,91.82,92.02,91.82,92.0,6802.0,91.0493,91.2476,91.0493,91.2277,6802.0
2025-03-24 11:55:00,91.99,92.0,91.93,91.94,1441.0,91.2178,91.2277,91.1583,91.1682,1441.0
2025-03-24 12:00:00,91.95,92.01,91.93,91.94,1447.0,91.1782,91.2377,91.1583,91.1682,1447.0
2025-03-24 12:05:00,91.97,92.14,91.97,92.12,4382.0,91.198,91.3666,91.198,91.3467,4382.0
2025-03-24 12:10:00,92.09,92.14,92.02,92.03,3915.0,91.317,91.3666,91.2476,91.2575,3915.0
2025-03-24 12:15:00,92.05,92.07,91.83,91.84,6908.0,91.2773,91.2972,91.0592,91.0691,6908.0
2025-03-24 12:20:00,91.82,91.98,91.81,91.98,3299.0,91.0493,91.2079,91.0393,91.2079,3299.0
2025-03-24 12:25:00,91.95,91.96,91.58,91.66,22217.0,91.1782,91.1881,90.8113,90.8906,22217.0
2025-03-24 12:30:00,91.55,91.75,91.55,91.55,3393.0,90.7815,90.9798,90.7815,90.7815,3393.0
2025-03-24 12:35:00,91.69,91.74,91.49,91.52,5070.0,90.9203,90.9699,90.722,90.7518,5070.0
2025-03-24 12:40:00,91.48,91.55,91.38,91.55,3818.0,90.7121,90.7815,90.6129,90.7815,3818.0
2025-03-24 12:45:00,91.54,91.61,91.48,91.48,2928.0,90.7716,90.841,90.7121,90.7121,2928.0
2025-03-24 12:50:00,91.51,91.53,91.46,91.46,1039.0,90.7419,90.7617,90.6923,90.6923,1039.0
2025-03-24 12:55:00,91.5,91.5,91.33,91.34,2400.0,90.7319,90.7319,90.5634,90.5733,2400.0
2025-03-24 13:00:00,91.3,91.34,91.17,91.2,2822.0,90.5336,90.5733,90.4047,90.4345,2822.0
2025-03-24 13:05:00,91.15,91.28,91.15,91.15,5191.0,90.3849,90.5138,90.3849,90.3849,5191.0
2025-03-24 13:10:00,91.16,91.21,91.03,91.03,3836.0,90.3948,90.4444,90.2659,90.2659,3836.0
2025-03-24 13:15:00,91.01,91.23,91.01,91.2,8683.0,90.2461,90.4642,90.2461,90.4345,8683.0
2025-03-24 13:20:00,91.1,91.21,91.05,91.19,10312.0,90.3353,90.4444,90.2857,90.4245,10312.0
2025-03-24 13:25:00,91.2,91.31,91.15,91.31,6530.0,90.4345,90.5435,90.3849,90.5435,6530.0
2025-03-24 13:30:00,91.33,91.46,91.33,91.44,13255.0,90.5634,90.6923,90.5634,90.6724,13255.0
2025-03-24 13:35:00,91.36,91.47,91.31,91.45,8326.0,90.5931,90.7022,90.5435,90.6824,8326.0
2025-03-24 13:40:00,91.47,91.47,91.27,91.34,3909.0,90.7022,90.7022,90.5039,90.5733,3909.0
2025-03-24 13:45:00,91.36,91.41,91.3,91.37,1410.0,90.5931,90.6427,90.5336,90.603,1410.0
2025-03-24 13:50:00,91.47,91.47,91.37,91.37,1800.0,90.7022,90.7022,90.603,90.603,1800.0
2025-03-24 13:55:00,91.38,91.38,91.28,91.33,850.0,90.6129,90.6129,90.5138,90.5634,850.0
2025-03-24 14:00:00,91.39,91.4,90.93,90.97,14217.0,90.6229,90.6328,90.1667,90.2064,14217.0
2025-03-24 14:05:00,91.06,91.17,91.06,91.12,2760.0,90.2956,90.4047,90.2956,90.3551,2760.0
2025-03-24 14:10:00,91.06,91.11,91.04,91.05,1865.0,90.2956,90.3452,90.2758,90.2857,1865.0
2025-03-24 14:15:00,91.09,91.1,91.06,91.1,400.0,90.3254,90.3353,90.2956,90.3353,400.0
2025-03-24 14:20:00,90.97,91.03,90.94,90.97,3850.0,90.2064,90.2659,90.1766,90.2064,3850.0
2025-03-24 14:25:00,90.93,91.02,90.88,90.99,7050.0,90.1667,90.256,90.1171,90.2262,7050.0
2025-03-24 14:30:00,90.93,91.01,90.84,91.01,3175.0,90.1667,90.2461,90.0775,90.2461,3175.0
2025-03-24 14:35:00,90.99,91.38,90.98,91.27,14893.0,90.2262,90.6129,90.2163,90.5039,14893.0
2025-03-24 14:40:00,91.22,91.59,91.2,91.54,19454.0,90.4543,90.8212,90.4345,90.7716,19454.0
2025-03-24 14:45:00,91.5,91.56,91.25,91.54,42746.0,90.7319,90.7914,90.484,90.7716,42746.0
2025-03-24 14:50:00,91.52,91.71,91.52,91.71,7335.0,90.7518,90.9402,90.7518,90.9402,7335.0
2025-03-24 14:55:00,91.68,91.72,91.65,91.71,12144.0,90.9104,90.9501,90.8807,90.9402,12144.0
2025-03-24 15:00:00,91.66,91.83,91.62,91.81,6722.0,90.8906,91.0592,90.8509,91.0393,6722.0
2025-03-24 15:05:00,91.94,91.99,91.91,91.92,15928.0,91.1682,91.2178,91.1385,91.1484,15928.0
2025-03-24 15:10:00,91.83,91.92,91.82,91.86,2900.0,91.0592,91.1484,91.0493,91.0889,2900.0
2025-03-24 15:15:00,91.88,92.03,91.88,92.03,3951.0,91.1088,91.2575,91.1088,91.2575,3951.0
2025-03-24 15:20:00,92.0,92.05,91.96,92.05,15208.0,91.2277,91.2773,91.1881,91.2773,15208.0
2025-03-24 15:25:00,92.07,92.07,91.91,91.96,21210.0,91.2972,91.2972,91.1385,91.1881,21210.0
2025-03-24 15:30:00,91.97,92.08,91.96,92.02,11640.0,91.198,91.3071,91.1881,91.2476,11640.0
2025-03-24 15:35:00,92.03,92.1,91.98,92.09,25546.0,91.2575,91.3269,91.2079,91.317,25546.0
2025-03-24 15:40:00,92.09,92.17,92.03,92.11,6286.0,91.317,91.3963,91.2575,91.3368,6286.0
2025-03-24 15:45:00,92.15,92.37,92.11,92.35,24430.0,91.3765,91.5946,91.3368,91.5748,24430.0
2025-03-24 15:50:00,92.35,92.46,92.11,92.4,35878.0,91.5748,91.6839,91.3368,91.6244,35878.0
2025-03-24 15:55:00,92.44,92.48,91.99,92.01,52933.0,91.6641,91.7037,91.2178,91.2377,52933.0
2025-03-25 09:30:00,92.55,92.87,92.32,92.72,75411.0,91.7731,92.0904,91.5451,91.9417,75411.0
2025-03-25 09:35:00,92.71,92.72,92.3,92.44,54818.0,91.9318,91.9417,91.5252,91.6641,54818.0
2025-03-25 09:40:00,92.41,92.44,92.04,92.23,89635.0,91.6343,91.6641,91.2674,91.4558,89635.0
2025-03-25 09:45:00,92.32,92.33,91.98,91.98,39789.0,91.5451,91.555,91.2079,91.2079,39789.0
2025-03-25 09:50:00,91.93,92.07,91.8,92.02,37070.0,91.1583,91.2972,91.0294,91.2476,37070.0
2025-03-25 09:55:00,92.03,92.09,91.8,91.87,18329.0,91.2575,91.317,91.0294,91.0988,18329.0
2025-03-25 10:00:00,91.93,91.93,91.6,91.79,15623.0,91.1583,91.1583,90.8311,91.0195,15623.0
2025-03-25 10:05:00,91.85,91.97,91.77,91.91,14250.0,91.079,91.198,90.9997,91.1385,14250.0
2025-03-25 10:10:00,91.89,92.16,91.85,91.91,19722.0,91.1187,91.3864,91.079,91.1385,19722.0
2025-03-25 10:15:00,91.91,92.05,91.85,92.0,17548.0,91.1385,91.2773,91.079,91.2277,17548.0
2025-03-25 10:20:00,92.04,92.31,92.03,92.31,7406.0,91.2674,91.5351,91.2575,91.5351,7406.0
2025-03-25 10:25:00,92.32,92.38,92.15,92.36,10254.0,91.5451,91.6046,91.3765,91.5847,10254.0
2025-03-25 10:30:00,92.4,92.56,92.35,92.54,17075.0,91.6244,91.783,91.5748,91.7632,17075.0
2025-03-25 10:35:00,92.58,92.67,92.54,92.63,18815.0,91.8029,91.8921,91.7632,91.8525,18815.0
2025-03-25 10:40:00,92.61,92.69,92.56,92.62,3029.0,91.8326,91.912,91.783,91.8425,3029.0
2025-03-25 10:45:00,92.59,92.6,92.46,92.6,3665.0,91.8128,91.8227,91.6839,91.8227,3665.0
2025-03-25 10:50:00,92.62,92.79,92.59,92.59,3859.0,91.8425,92.0111,91.8128,91.8128,3859.0
2025-03-25 10:55:00,92.62,92.67,92.55,92.63,3010.0,91.8425,91.8921,91.7731,91.8525,3010.0
2025-03-25 11:00:00,92.67,92.7,92.64,92.67,8177.0,91.8921,91.9219,91.8624,91.8921,8177.0
2025-03-25 11:05:00,92.7,92.76,92.66,92.7,4004.0,91.9219,91.9814,91.8822,91.9219,4004.0
2025-03-25 11:10:00,92.72,92.75,92.59,92.72,3444.0,91.9417,91.9715,91.8128,91.9417,3444.0
2025-03-25 11:15:00,92.7,92.7,92.57,92.58,16164.0,91.9219,91.9219,91.793,91.8029,16164.0
2025-03-25 11:20:00,92.62,92.7,92.6,92.68,5564.0,91.8425,91.9219,91.8227,91.902,5564.0
2025-03-25 11:25:00,92.66,92.69,92.62,92.62,1000.0,91.8822,91.912,91.8425,91.8425,1000.0
2025-03-25 11:30:00,92.62,92.62,92.48,92.52,6690.0,91.8425,91.8425,91.7037,91.7434,6690.0
2025-03-25 11:35:00,92.53,92.53,92.39,92.45,10713.0,91.7533,91.7533,91.6145,91.674,10713.0
2025-03-25 11:40:00,92.43,92.48,92.43,92.47,1705.0,91.6541,91.7037,91.6541,91.6938,1705.0
2025-03-25 11:45:00,92.33,92.34,92.17,92.18,4493.0,91.555,91.5649,91.3963,91.4062,4493.0
2025-03-25 11:50:00,92.22,92.23,91.98,92.01,8315.0,91.4459,91.4558,91.2079,91.2377,8315.0
2025-03-25 11:55:00,91.97,92.04,91.83,91.98,6751.0,91.198,91.2674,91.0592,91.2079,6751.0
2025-03-25 12:00:00,91.92,91.98,91.82,91.92,11729.0,91.1484,91.2079,91.0493,91.1484,11729.0
2025-03-25 12:05:00,91.81,91.97,91.8,91.97,4831.0,91.0393,91.198,91.0294,91.198,4831.0
2025-03-25 12:10:00,91.94,91.96,91.91,91.91,2265.0,91.1682,91.1881,91.1385,91.1385,2265.0
2025-03-25 12:15:00,91.88,91.9,91.77,91.77,3401.0,91.1088,91.1286,90.9997,90.9997,3401.0
2025-03-25 12:20:00,91.83,92.03,91.82,91.99,2610.0,91.0592,91.2575,91.0493,91.2178,2610.0
2025-03-25 12:25:00,91.96,92.0,91.86,91.88,7679.0,91.1881,91.2277,91.0889,91.1088,7679.0
2025-03-25 12:30:00,91.8,91.8,91.69,91.71,1100.0,91.0294,91.0294,90.9203,90.9402,1100.0
2025-03-25 12:35:00,91.8,91.82,91.75,91.76,6300.0,91.0294,91.0493,90.9798,90.9898,6300.0
2025-03-25 12:40:00,91.73,91.94,91.73,91.94,4950.0,90.96,91.1682,90.96,91.1682,4950.0
2025-03-25 12:45:00,91.89,91.97,91.89,91.92,3381.0,91.1187,91.198,91.1187,91.1484,3381.0
2025-03-25 12:50:00,92.0,92.09,92.0,92.09,3350.0,91.2277,91.317,91.2277,91.317,3350.0
2025-03-25 12:55:00,92.04,92.1,92.04,92.08,4700.0,91.2674,91.3269,91.2674,91.3071,4700.0
2025-03-25 13:00:00,92.16,92.23,92.16,92.21,9767.0,91.3864,91.4558,91.3864,91.436,9767.0
2025-03-25 13:05:00,92.21,92.28,92.17,92.26,4080.0,91.436,91.5054,91.3963,91.4856,4080.0
2025-03-25 13:10:00,92.25,92.26,92.17,92.17,2536.0,91.4756,91.4856,91.3963,91.3963,2536.0
2025-03-25 13:15:00,92.13,92.13,91.93,91.93,1400.0,91.3567,91.3567,91.1583,91.1583,1400.0
2025-03-25 13:20:00,91.88,91.9,91.84,91.87,2247.0,91.1088,91.1286,91.0691,91.0988,2247.0
2025-03-25 13:25:00,91.82,91.92,91.81,91.84,2900.0,91.0493,91.1484,91.0393,91.0691,2900.0
2025-03-25 13:30:00,91.95,91.98,91.88,91.88,1834.0,91.1782,91.2079,91.1088,91.1088,1834.0
2025-03-25 13:35:00,91.97,91.97,91.87,91.88,500.0,91.198,91.198,91.0988,91.1088,500.0
2025-03-25 13:40:00,91.87,92.05,91.85,92.04,1310.0,91.0988,91.2773,91.079,91.2674,1310.0
2025-03-25 13:45:00,92.01,92.01,91.74,91.77,3444.0,91.2377,91.2377,90.9699,90.9997,3444.0
2025-03-25 13:50:00,91.7,91.8,91.68,91.75,6000.0,90.9303,91.0294,90.9104,90.9798,6000.0
2025-03-25 13:55:00,91.86,91.86,91.67,91.67,1665.0,91.0889,91.0889,90.9005,90.9005,1665.0
2025-03-25 14:00:00,91.61,91.73,91.61,91.67,550.0,90.841,90.96,90.841,90.9005,550.0
2025-03-25 14:05:00,91.64,91.64,91.4,91.6,8880.0,90.8708,90.8708,90.6328,90.8311,8880.0
2025-03-25 14:10:00,91.66,91.81,91.65,91.81,5930.0,90.8906,91.0393,90.8807,91.0393,5930.0
2025-03-25 14:15:00,91.84,91.88,91.72,91.84,3820.0,91.0691,91.1088,90.9501,91.0691,3820.0
2025-03-25 14:20:00,91.91,91.93,91.86,91.86,808.0,91.1385,91.1583,91.0889,91.0889,808.0
2025-03-25 14:25:00,91.74,91.74,91.65,91.65,900.0,90.9699,90.9699,90.8807,90.8807,900.0
2025-03-25 14:30:00,91.75,91.81,91.6,91.81,1852.0,90.9798,91.0393,90.8311,91.0393,1852.0
2025-03-25 14:35:00,91.8,91.8,91.69,91.69,2400.0,91.0294,91.0294,90.9203,90.9203,2400.0
2025-03-25 14:40:00,91.57,91.62,91.53,91.61,1070.0,90.8014,90.8509,90.7617,90.841,1070.0
2025-03-25 14:45:00,91.55,91.59,91.53,91.53,622.0,90.7815,90.8212,90.7617,90.7617,622.0
2025-03-25 14:50:00,91.57,91.58,91.53,91.57,700.0,90.8014,90.8113,90.7617,90.8014,700.0
2025-03-25 14:55:00,91.58,91.58,91.47,91.48,6242.0,90.8113,90.8113,90.7022,90.7121,6242.0
2025-03-25 15:00:00,91.47,91.65,91.4,91.65,8277.0,90.7022,90.8807,90.6328,90.8807,8277.0
2025-03-25 15:05:00,91.79,91.79,91.66,91.76,1100.0,91.0195,91.0195,90.8906,90.9898,1100.0
2025-03-25 15:10:00,91.78,91.84,91.57,91.58,5173.0,91.0096,91.0691,90.8014,90.8113,5173.0
2025-03-25 15:15:00,91.64,91.72,91.58,91.71,7158.0,90.8708,90.9501,90.8113,90.9402,7158.0
2025-03-25 15:20:00,91.7,91.72,91.65,91.67,2600.0,90.9303,90.9501,90.8807,90.9005,2600.0
2025-03-25 15:25:00,91.61,91.64,91.56,91.56,5124.0,90.841,90.8708,90.7914,90.7914,5124.0
2025-03-25 15:30:00,91.68,91.83,91.68,91.79,4711.0,90.9104,91.0592,90.9104,91.0195,4711.0
2025-03-25 15:35:00,91.71,91.84,91.25,91.61,52549.0,90.9402,91.0691,90.484,90.841,52549.0
2025-03-25 15:40:00,91.66,91.9,91.65,91.88,9637.0,90.8906,91.1286,90.8807,91.1088,9637.0
2025-03-25 15:45:00,91.83,92.17,91.83,92.17,7735.0,91.0592,91.3963,91.0592,91.3963,7735.0
2025-03-25 15:50:00,92.1,92.3,91.91,92.17,44866.0,91.3269,91.5252,91.1385,91.3963,44866.0
2025-03-25 15:55:00,92.23,92.33,92.04,92.16,21904.0,91.4558,91.555,91.2674,91.3864,21904.0
2025-03-26 09:30:00,92.19,92.74,92.13,92.51,92990.0,91.7354,92.2827,91.6757,92.0538,92990.0
2025-03-26 09:35:00,92.55,92.99,92.51,92.97,74894.0,92.0936,92.5314,92.0538,92.5115,74894.0
2025-03-26 09:40:00,93.0,93.36,93.0,93.21,84420.0,92.5414,92.8996,92.5414,92.7504,84420.0
2025-03-26 09:45:00,93.24,93.34,93.04,93.06,37990.0,92.7802,92.8797,92.5812,92.6011,37990.0
2025-03-26 09:50:00,93.0,93.05,92.87,92.9,36263.0,92.5414,92.5911,92.412,92.4419,36263.0
2025-03-26 09:55:00,92.91,93.0,92.7,92.83,30180.0,92.4518,92.5414,92.2429,92.3722,30180.0
2025-03-26 10:00:00,92.75,93.07,92.56,92.73,56370.0,92.2926,92.611,92.1036,92.2727,56370.0
2025-03-26 10:05:00,92.85,93.13,92.8,92.92,21183.0,92.3921,92.6708,92.3424,92.4618,21183.0
2025-03-26 10:10:00,92.97,93.2,92.97,93.14,27797.0,92.5115,92.7404,92.5115,92.6807,27797.0
2025-03-26 10:15:00,93.25,93.26,92.98,92.99,14115.0,92.7902,92.8001,92.5215,92.5314,14115.0
2025-03-26 10:20:00,92.95,92.96,92.67,92.75,26121.0,92.4916,92.5016,92.213,92.2926,26121.0
2025-03-26 10:25:00,92.71,92.79,92.68,92.77,19679.0,92.2528,92.3324,92.223,92.3125,19679.0
2025-03-26 10:30:00,92.73,92.91,92.73,92.91,15733.0,92.2727,92.4518,92.2727,92.4518,15733.0
2025-03-26 10:35:00,92.91,93.09,92.89,93.0,13012.0,92.4518,92.631,92.4319,92.5414,13012.0
2025-03-26 10:40:00,93.01,93.17,93.0,93.17,4200.0,92.5513,92.7106,92.5414,92.7106,4200.0
2025-03-26 10:45:00,93.18,93.18,92.86,92.87,18724.0,92.7205,92.7205,92.4021,92.412,18724.0
2025-03-26 10:50:00,92.99,93.09,92.97,92.97,20052.0,92.5314,92.631,92.5115,92.5115,20052.0
2025-03-26 10:55:00,93.02,93.03,92.9,92.95,4455.0,92.5613,92.5712,92.4419,92.4916,4455.0
2025-03-26 11:00:00,92.97,93.15,92.93,93.12,6224.0,92.5115,92.6907,92.4717,92.6608,6224.0
2025-03-26 11:05:00,93.09,93.09,92.99,93.0,3651.0,92.631,92.631,92.5314,92.5414,3651.0
2025-03-26 11:10:00,93.08,93.08,92.82,92.83,7403.0,92.621,92.621,92.3623,92.3722,7403.0
2025-03-26 11:15:00,92.75,92.8,92.51,92.52,9013.0,92.2926,92.3424,92.0538,92.0638,9013.0
2025-03-26 11:20:00,92.51,92.51,92.28,92.38,12303.0,92.0538,92.0538,91.8249,91.9245,12303.0
2025-03-26 11:25:00,92.36,92.36,91.9,91.95,29241.0,91.9046,91.9046,91.4468,91.4966,29241.0
2025-03-26 11:30:00,91.99,92.17,91.98,92.02,9883.0,91.5364,91.7155,91.5264,91.5662,9883.0
2025-03-26 11:35:00,92.05,92.22,92.05,92.22,3975.0,91.5961,91.7652,91.5961,91.7652,3975.0
2025-03-26 11:40:00,92.3,92.32,92.01,92.01,4446.0,91.8448,91.8647,91.5563,91.5563,4446.0
2025-03-26 11:45:00,92.0,92.02,91.74,91.9,18295.0,91.5463,91.5662,91.2876,91.4468,18295.0
2025-03-26 11:50:00,91.87,91.88,91.53,91.74,12012.0,91.417,91.4269,91.0786,91.2876,12012.0
2025-03-26 11:55:00,91.64,91.66,91.25,91.51,51643.0,91.1881,91.208,90.8,91.0587,51643.0
2025-03-26 12:00:00,91.52,91.62,91.4,91.51,8650.0,91.0687,91.1682,90.9493,91.0587,8650.0
2025-03-26 12:05:00,91.43,91.65,91.43,91.48,6764.0,90.9791,91.1981,90.9791,91.0289,6764.0
2025-03-26 12:10:00,91.59,91.59,91.47,91.48,1900.0,91.1383,91.1383,91.0189,91.0289,1900.0
2025-03-26 12:15:00,91.44,91.54,91.43,91.49,2000.0,90.9891,91.0886,90.9791,91.0388,2000.0
2025-03-26 12:20:00,91.46,91.65,91.42,91.54,16752.0,91.009,91.1981,90.9692,91.0886,16752.0
2025-03-26 12:25:00,91.55,91.73,91.55,91.73,6027.0,91.0985,91.2777,91.0985,91.2777,6027.0
2025-03-26 12:30:00,91.76,91.85,91.51,91.52,9859.0,91.3075,91.3971,91.0587,91.0687,9859.0
2025-03-26 12:35:00,91.66,91.76,91.54,91.55,5876.0,91.208,91.3075,91.0886,91.0985,5876.0
2025-03-26 12:40:00,91.62,91.63,91.44,91.45,925.0,91.1682,91.1782,90.9891,90.999,925.0
2025-03-26 12:45:00,91.55,91.71,91.45,91.71,3373.0,91.0985,91.2578,90.999,91.2578,3373.0
2025-03-26 12:50:00,91.71,91.72,91.32,91.32,4600.0,91.2578,91.2677,90.8697,90.8697,4600.0
2025-03-26 12:55:00,91.33,91.36,91.08,91.09,5943.0,90.8796,90.9095,90.6309,90.6408,5943.0
2025-03-26 13:00:00,91.18,91.31,91.12,91.22,6780.0,90.7304,90.8597,90.6707,90.7702,6780.0
2025-03-26 13:05:00,91.19,91.28,91.16,91.28,16228.0,90.7403,90.8299,90.7105,90.8299,16228.0
2025-03-26 13:10:00,91.3,91.47,91.28,91.32,8533.0,90.8498,91.0189,90.8299,90.8697,8533.0
2025-03-26 13:15:00,91.3,91.3,90.86,90.92,19358.0,90.8498,90.8498,90.4119,90.4717,19358.0
2025-03-26 13:20:00,91.0,91.0,90.75,90.9,5305.0,90.5513,90.5513,90.3025,90.4518,5305.0
2025-03-26 13:25:00,90.9,90.91,90.66,90.73,9642.0,90.4518,90.4617,90.2129,90.2826,9642.0
2025-03-26 13:30:00,90.65,90.7,90.47,90.5,8384.0,90.203,90.2527,90.0239,90.0537,8384.0
2025-03-26 13:35:00,90.49,90.49,90.38,90.48,2375.0,90.0438,90.0438,89.9343,90.0338,2375.0
2025-03-26 13:40:00,90.63,90.96,90.63,90.67,12868.0,90.1831,90.5115,90.1831,90.2229,12868.0
2025-03-26 13:45:00,90.67,90.7,90.46,90.54,4958.0,90.2229,90.2527,90.0139,90.0935,4958.0
2025-03-26 13:50:00,90.61,90.68,90.53,90.53,2957.0,90.1632,90.2328,90.0836,90.0836,2957.0
2025-03-26 13:55:00,90.55,90.57,90.48,90.49,10656.0,90.1035,90.1234,90.0338,90.0438,10656.0
2025-03-26 14:00:00,90.54,90.73,90.54,90.73,7374.0,90.0935,90.2826,90.0935,90.2826,7374.0
2025-03-26 14:05:00,90.63,90.83,90.63,90.81,4648.0,90.1831,90.3821,90.1831,90.3622,4648.0
2025-03-26 14:10:00,90.84,91.05,90.84,90.95,10102.0,90.392,90.601,90.392,90.5015,10102.0
2025-03-26 14:15:00,91.0,91.07,90.89,90.98,8300.0,90.5513,90.6209,90.4418,90.5314,8300.0
2025-03-26 14:20:00,90.85,91.05,90.83,91.01,2200.0,90.402,90.601,90.3821,90.5612,2200.0
2025-03-26 14:25:00,91.11,91.13,90.93,90.95,2000.0,90.6607,90.6806,90.4816,90.5015,2000.0
2025-03-26 14:30:00,91.05,91.11,90.86,90.88,2606.0,90.601,90.6607,90.4119,90.4318,2606.0
2025-03-26 14:35:00,90.85,90.88,90.84,90.88,1160.0,90.402,90.4318,90.392,90.4318,1160.0
2025-03-26 14:40:00,90.85,90.85,90.59,90.63,3025.0,90.402,90.402,90.1433,90.1831,3025.0
2025-03-26 14:45:00,90.73,90.76,90.18,90.25,18636.0,90.2826,90.3124,89.7353,89.805,18636.0
2025-03-26 14:50:00,90.3,90.34,90.23,90.31,3700.0,89.8547,89.8945,89.7851,89.8647,3700.0
2025-03-26 14:55:00,90.23,90.34,90.16,90.16,1364.0,89.7851,89.8945,89.7154,89.7154,1364.0
2025-03-26 15:00:00,90.28,90.4,90.15,90.15,5894.0,89.8348,89.9542,89.7054,89.7054,5894.0
2025-03-26 15:05:00,90.25,90.28,90.12,90.12,3440.0,89.805,89.8348,89.6756,89.6756,3440.0
2025-03-26 15:10:00,90.19,90.26,90.13,90.25,3200.0,89.7453,89.8149,89.6855,89.805,3200.0
2025-03-26 15:15:00,90.22,90.54,90.21,90.52,5505.0,89.7751,90.0935,89.7652,90.0736,5505.0
2025-03-26 15:20:00,90.48,90.76,90.46,90.46,11904.0,90.0338,90.3124,90.0139,90.0139,11904.0
2025-03-26 15:25:00,90.4,90.57,90.36,90.4,17825.0,89.9542,90.1234,89.9144,89.9542,17825.0
2025-03-26 15:30:00,90.42,90.53,90.31,90.53,16813.0,89.9741,90.0836,89.8647,90.0836,16813.0
2025-03-26 15:35:00,90.55,90.57,90.34,90.41,10132.0,90.1035,90.1234,89.8945,89.9642,10132.0
2025-03-26 15:40:00,90.4,90.7,90.4,90.64,34465.0,89.9542,90.2527,89.9542,90.193,34465.0
2025-03-26 15:45:00,90.62,90.81,90.55,90.81,17223.0,90.1731,90.3622,90.1035,90.3622,17223.0
2025-03-26 15:50:00,90.88,91.2,90.8,91.12,41220.0,90.4318,90.7503,90.3522,90.6707,41220.0
2025-03-26 15:55:00,91.08,91.1,90.76,90.86,65082.0,90.6309,90.6508,90.3124,90.4119,65082.0
2025-03-27 09:30:00,90.43,90.51,89.63,89.78,108473.0,89.9841,90.0637,89.188,89.3373,108473.0
2025-03-27 09:35:00,89.8,89.8,89.46,89.52,53453.0,89.3572,89.3572,89.0189,89.0786,53453.0
2025-03-27 09:40:00,89.51,89.62,89.0,89.04,30224.0,89.0686,89.1781,88.5611,88.6009,30224.0
2025-03-27 09:45:00,89.11,89.75,89.11,89.64,28483.0,88.6706,89.3074,88.6706,89.198,28483.0
2025-03-27 09:50:00,89.71,90.31,89.66,90.25,74507.0,89.2676,89.8647,89.2179,89.805,74507.0
2025-03-27 09:55:00,90.28,90.54,90.26,90.53,45757.0,89.8348,90.0935,89.8149,90.0836,45757.0
2025-03-27 10:00:00,90.51,90.83,90.49,90.66,42548.0,90.0637,90.3821,90.0438,90.2129,42548.0
2025-03-27 10:05:00,90.69,90.69,90.35,90.6,21779.0,90.2428,90.2428,89.9045,90.1532,21779.0
2025-03-27 10:10:00,90.62,90.9,90.32,90.84,24224.0,90.1731,90.4518,89.8746,90.392,24224.0
2025-03-27 10:15:00,90.84,91.19,90.72,91.15,28112.0,90.392,90.7403,90.2726,90.7005,28112.0
2025-03-27 10:20:00,91.16,91.16,90.78,90.92,52078.0,90.7105,90.7105,90.3323,90.4717,52078.0
2025-03-27 10:25:00,90.94,91.14,90.9,91.08,22465.0,90.4916,90.6906,90.4518,90.6309,22465.0
2025-03-27 10:30:00,91.08,91.09,90.94,91.09,26323.0,90.6309,90.6408,90.4916,90.6408,26323.0
2025-03-27 10:35:00,91.16,91.29,91.02,91.19,26679.0,90.7105,90.8398,90.5712,90.7403,26679.0
2025-03-27 10:40:00,91.2,91.35,91.16,91.25,20283.0,90.7503,90.8995,90.7105,90.8,20283.0
2025-03-27 10:45:00,91.23,91.23,90.89,90.9,12961.0,90.7801,90.7801,90.4418,90.4518,12961.0
2025-03-27 10:50:00,90.96,91.03,90.84,90.91,14457.0,90.5115,90.5811,90.392,90.4617,14457.0
2025-03-27 10:55:00,90.93,91.0,90.75,91.0,15929.0,90.4816,90.5513,90.3025,90.5513,15929.0
2025-03-27 11:00:00,91.01,91.13,90.88,91.01,14096.0,90.5612,90.6806,90.4318,90.5612,14096.0
2025-03-27 11:05:00,90.92,90.94,90.77,90.77,5600.0,90.4717,90.4916,90.3224,90.3224,5600.0
2025-03-27 11:10:00,90.75,91.15,90.75,91.11,19006.0,90.3025,90.7005,90.3025,90.6607,19006.0
2025-03-27 11:15:00,91.14,91.2,90.98,91.19,8126.0,90.6906,90.7503,90.5314,90.7403,8126.0
2025-03-27 11:20:00,91.0,91.0,90.83,90.91,5107.0,90.5513,90.5513,90.3821,90.4617,5107.0
2025-03-27 11:25:00,90.84,90.9,90.67,90.68,6063.0,90.392,90.4518,90.2229,90.2328,6063.0
2025-03-27 11:30:00,90.57,90.6,90.33,90.34,10699.0,90.1234,90.1532,89.8846,89.8945,10699.0
2025-03-27 11:35:00,90.4,90.4,90.1,90.11,5200.0,89.9542,89.9542,89.6557,89.6656,5200.0
2025-03-27 11:40:00,90.2,90.2,89.98,89.99,13229.0,89.7552,89.7552,89.5363,89.5462,13229.0
2025-03-27 11:45:00,90.08,90.08,89.9,89.99,9134.0,89.6358,89.6358,89.4567,89.5462,9134.0
2025-03-27 11:50:00,90.06,90.18,90.0,90.01,8928.0,89.6159,89.7353,89.5562,89.5661,8928.0
2025-03-27 11:55:00,90.02,90.02,89.92,90.01,6634.0,89.5761,89.5761,89.4766,89.5661,6634.0
2025-03-27 12:00:00,89.97,90.2,89.97,90.2,2900.0,89.5263,89.7552,89.5263,89.7552,2900.0
2025-03-27 12:05:00,90.35,90.62,90.34,90.59,12117.0,89.9045,90.1731,89.8945,90.1433,12117.0
2025-03-27 12:10:00,90.44,90.44,90.23,90.34,9563.0,89.994,89.994,89.7851,89.8945,9563.0
2025-03-27 12:15:00,90.41,90.63,90.41,90.57,8695.0,89.9642,90.1831,89.9642,90.1234,8695.0
2025-03-27 12:20:00,90.65,90.74,90.61,90.61,4003.0,90.203,90.2925,90.1632,90.1632,4003.0
2025-03-27 12:25:00,90.53,90.54,90.39,90.51,3544.0,90.0836,90.0935,89.9443,90.0637,3544.0
2025-03-27 12:30:00,90.65,90.67,90.52,90.57,4276.0,90.203,90.2229,90.0736,90.1234,4276.0
2025-03-27 12:35:00,90.37,90.37,90.24,90.36,1450.0,89.9244,89.9244,89.795,89.9144,1450.0
2025-03-27 12:40:00,90.3,90.39,90.3,90.35,850.0,89.8547,89.9443,89.8547,89.9045,850.0
2025-03-27 12:45:00,90.33,90.33,89.83,89.85,6157.0,89.8846,89.8846,89.387,89.4069,6157.0
2025-03-27 12:50:00,89.8,89.82,89.7,89.82,2600.0,89.3572,89.3771,89.2577,89.3771,2600.0
2025-03-27 12:55:00,89.72,89.72,89.49,89.52,5247.0,89.2776,89.2776,89.0487,89.0786,5247.0
2025-03-27 13:00:00,89.52,89.68,89.38,89.64,11436.0,89.0786,89.2378,88.9392,89.198,11436.0
2025-03-27 13:05:00,89.64,89.84,89.63,89.8,3478.0,89.198,89.397,89.188,89.3572,3478.0
2025-03-27 13:10:00,89.81,90.0,89.8,90.0,1211.0,89.3671,89.5562,89.3572,89.5562,1211.0
2025-03-27 13:15:00,90.11,90.15,90.02,90.02,7578.0,89.6656,89.7054,89.5761,89.5761,7578.0
2025-03-27 13:20:00,89.96,90.04,89.95,90.04,1493.0,89.5164,89.596,89.5064,89.596,1493.0
2025-03-27 13:25:00,90.02,90.03,89.65,89.66,860.0,89.5761,89.586,89.2079,89.2179,860.0
2025-03-27 13:30:00,89.79,89.81,89.72,89.75,1716.0,89.3472,89.3671,89.2776,89.3074,1716.0
2025-03-27 13:35:00,89.8,89.8,89.58,89.58,1811.0,89.3572,89.3572,89.1383,89.1383,1811.0
2025-03-27 13:40:00,89.72,89.72,89.49,89.51,3500.0,89.2776,89.2776,89.0487,89.0686,3500.0
2025-03-27 13:45:00,89.54,89.79,89.54,89.79,2913.0,89.0985,89.3472,89.0985,89.3472,2913.0
2025-03-27 13:50:00,89.83,89.83,89.38,89.38,5381.0,89.387,89.387,88.9392,88.9392,5381.0
2025-03-27 13:55:00,89.35,89.54,89.35,89.53,6254.0,88.9094,89.0985,88.9094,89.0885,6254.0
2025-03-27 14:00:00,89.62,89.79,89.62,89.79,6221.0,89.1781,89.3472,89.1781,89.3472,6221.0
2025-03-27 14:05:00,89.87,90.13,89.87,90.06,12224.0,89.4268,89.6855,89.4268,89.6159,12224.0
2025-03-27 14:10:00,90.01,90.3,90.0,90.3,7738.0,89.5661,89.8547,89.5562,89.8547,7738.0
2025-03-27 14:15:00,90.32,90.41,90.21,90.21,4523.0,89.8746,89.9642,89.7652,89.7652,4523.0
2025-03-27 14:20:00,90.37,90.37,90.13,90.14,310.0,89.9244,89.9244,89.6855,89.6955,310.0
2025-03-27 14:25:00,90.11,90.22,90.02,90.17,4083.0,89.6656,89.7751,89.5761,89.7253,4083.0
2025-03-27 14:30:00,90.13,90.14,89.94,90.14,12856.0,89.6855,89.6955,89.4965,89.6955,12856.0
2025-03-27 14:35:00,90.29,90.35,90.18,90.31,7077.0,89.8448,89.9045,89.7353,89.8647,7077.0
2025-03-27 14:40:00,90.3,90.41,90.22,90.28,1708.0,89.8547,89.9642,89.7751,89.8348,1708.0
2025-03-27 14:45:00,90.4,90.44,90.39,90.41,2900.0,89.9542,89.994,89.9443,89.9642,2900.0
2025-03-27 14:50:00,90.4,90.54,90.3,90.33,4575.0,89.9542,90.0935,89.8547,89.8846,4575.0
2025-03-27 14:55:00,90.39,90.4,89.79,89.84,10528.0,89.9443,89.9542,89.3472,89.397,10528.0
2025-03-27 15:00:00,89.83,90.13,89.83,90.12,1115.0,89.387,89.6855,89.387,89.6756,1115.0
2025-03-27 15:05:00,90.1,90.27,89.96,90.23,6758.0,89.6557,89.8249,89.5164,89.7851,6758.0
2025-03-27 15:10:00,90.35,90.51,90.34,90.5,4984.0,89.9045,90.0637,89.8945,90.0537,4984.0
2025-03-27 15:15:00,90.51,90.75,90.51,90.75,3500.0,90.0637,90.3025,90.0637,90.3025,3500.0
2025-03-27 15:20:00,90.67,90.88,90.67,90.86,6431.0,90.2229,90.4318,90.2229,90.4119,6431.0
2025-03-27 15:25:00,90.86,90.9,90.79,90.89,1229.0,90.4119,90.4518,90.3423,90.4418,1229.0
2025-03-27 15:30:00,90.79,90.8,90.53,90.59,15183.0,90.3423,90.3522,90.0836,90.1433,15183.0
2025-03-27 15:35:00,90.75,90.75,90.39,90.42,14792.0,90.3025,90.3025,89.9443,89.9741,14792.0
2025-03-27 15:40:00,90.45,90.6,90.34,90.49,17139.0,90.004,90.1532,89.8945,90.0438,17139.0
2025-03-27 15:45:00,90.52,90.63,90.46,90.63,6623.0,90.0736,90.1831,90.0139,90.1831,6623.0
2025-03-27 15:50:00,90.59,90.59,90.09,90.37,26167.0,90.1433,90.1433,89.6457,89.9244,26167.0
2025-03-27 15:55:00,90.38,90.44,89.82,89.93,59953.0,89.9343,89.994,89.3771,89.4865,59953.0
2025-03-28 09:30:00,89.27,89.46,88.85,89.08,52893.0,88.8298,89.0189,88.4119,88.6407,52893.0
2025-03-28 09:35:00,89.1,89.51,89.09,89.32,47258.0,88.6606,89.0686,88.6507,88.8795,47258.0
2025-03-28 09:40:00,89.34,89.34,88.47,88.47,89044.0,88.8994,88.8994,88.0337,88.0337,89044.0
2025-03-28 09:45:00,88.54,88.69,88.36,88.5,38673.0,88.1034,88.2526,87.9243,88.0636,38673.0
2025-03-28 09:50:00,88.48,88.61,88.3,88.39,23968.0,88.0437,88.173,87.8646,87.9541,23968.0
2025-03-28 09:55:00,88.34,88.34,87.99,88.05,42132.0,87.9044,87.9044,87.5561,87.6158,42132.0
2025-03-28 10:00:00,88.03,88.26,87.66,87.99,51005.0,87.5959,87.8248,87.2277,87.5561,51005.0
2025-03-28 10:05:00,88.0,88.03,87.48,87.62,35914.0,87.5661,87.5959,87.0486,87.1879,35914.0
2025-03-28 10:10:00,87.58,87.73,87.29,87.41,25400.0,87.1481,87.2974,86.8596,86.979,25400.0
2025-03-28 10:15:00,87.38,87.48,87.23,87.26,50560.0,86.9491,87.0486,86.7998,86.8297,50560.0
2025-03-28 10:20:00,87.34,87.34,87.09,87.19,20103.0,86.9093,86.9093,86.6605,86.76,20103.0
2025-03-28 10:25:00,87.14,87.2,86.86,86.97,23944.0,86.7103,86.77,86.4317,86.5411,23944.0
2025-03-28 10:30:00,87.03,87.15,86.56,86.68,40906.0,86.6008,86.7202,86.1332,86.2526,40906.0
2025-03-28 10:35:00,86.58,86.75,86.36,86.74,18371.0,86.1531,86.3222,85.9341,86.3123,18371.0
2025-03-28 10:40:00,86.72,86.8,86.6,86.68,17195.0,86.2924,86.372,86.173,86.2526,17195.0
2025-03-28 10:45:00,86.76,86.76,86.31,86.34,12595.0,86.3322,86.3322,85.8844,85.9142,12595.0
2025-03-28 10:50:00,86.32,86.69,86.31,86.58,21549.0,85.8943,86.2625,85.8844,86.1531,21549.0
2025-03-28 10:55:00,86.59,86.59,86.24,86.42,29743.0,86.163,86.163,85.8147,85.9938,29743.0
2025-03-28 11:00:00,86.35,86.35,86.05,86.13,41806.0,85.9242,85.9242,85.6257,85.7053,41806.0
2025-03-28 11:05:00,86.15,86.39,86.12,86.21,19563.0,85.7252,85.964,85.6953,85.7849,19563.0
2025-03-28 11:10:00,86.18,86.66,86.18,86.48,46014.0,85.755,86.2327,85.755,86.0535,46014.0
2025-03-28 11:15:00,86.42,86.53,86.25,86.35,22236.0,85.9938,86.1033,85.8247,85.9242,22236.0
2025-03-28 11:20:00,86.48,86.54,86.28,86.29,7622.0,86.0535,86.1133,85.8545,85.8645,7622.0
2025-03-28 11:25:00,86.35,86.63,86.35,86.58,15616.0,85.9242,86.2028,85.9242,86.1531,15616.0
2025-03-28 11:30:00,86.55,86.77,86.46,86.75,22476.0,86.1232,86.3421,86.0336,86.3222,22476.0
2025-03-28 11:35:00,86.72,86.96,86.72,86.94,11235.0,86.2924,86.5312,86.2924,86.5113,11235.0
2025-03-28 11:40:00,86.92,86.97,86.49,86.59,15755.0,86.4914,86.5411,86.0635,86.163,15755.0
2025-03-28 11:45:00,86.64,86.67,86.52,86.67,9764.0,86.2128,86.2426,86.0933,86.2426,9764.0
2025-03-28 11:50:00,86.64,86.65,86.37,86.37,5983.0,86.2128,86.2227,85.9441,85.9441,5983.0
2025-03-28 11:55:00,86.44,86.48,86.31,86.31,7315.0,86.0137,86.0535,85.8844,85.8844,7315.0
2025-03-28 12:00:00,86.4,86.54,86.39,86.5,23054.0,85.9739,86.1133,85.964,86.0734,23054.0
2025-03-28 12:05:00,86.48,86.63,86.47,86.47,5240.0,86.0535,86.2028,86.0436,86.0436,5240.0
2025-03-28 12:10:00,86.42,86.5,86.32,86.33,6630.0,85.9938,86.0734,85.8943,85.9043,6630.0
2025-03-28 12:15:00,86.3,86.33,85.89,85.9,14253.0,85.8744,85.9043,85.4665,85.4764,14253.0
2025-03-28 12:20:00,85.87,85.94,85.78,85.81,3941.0,85.4466,85.5162,85.357,85.3869,3941.0
2025-03-28 12:25:00,85.81,85.85,85.72,85.72,5490.0,85.3869,85.4267,85.2973,85.2973,5490.0
2025-03-28 12:30:00,85.88,85.89,85.74,85.76,6712.0,85.4565,85.4665,85.3172,85.3371,6712.0
2025-03-28 12:35:00,85.78,85.98,85.75,85.85,11186.0,85.357,85.556,85.3271,85.4267,11186.0
2025-03-28 12:40:00,85.76,85.94,85.71,85.72,3197.0,85.3371,85.5162,85.2873,85.2973,3197.0
2025-03-28 12:45:00,85.72,85.99,85.7,85.9,10605.0,85.2973,85.566,85.2774,85.4764,10605.0
2025-03-28 12:50:00,86.02,86.05,85.86,85.95,15132.0,85.5958,85.6257,85.4366,85.5262,15132.0
2025-03-28 12:55:00,85.88,85.88,85.58,85.61,11530.0,85.4565,85.4565,85.158,85.1878,11530.0
2025-03-28 13:00:00,85.58,85.58,85.34,85.34,55139.0,85.158,85.158,84.9192,84.9192,55139.0
2025-03-28 13:05:00,85.35,85.37,85.17,85.18,13192.0,84.9291,84.949,84.75,84.76,13192.0
2025-03-28 13:10:00,85.19,85.28,85.16,85.17,31375.0,84.7699,84.8595,84.7401,84.75,31375.0
2025-03-28 13:15:00,85.15,85.46,85.09,85.31,44874.0,84.7301,85.0386,84.6704,84.8893,44874.0
2025-03-28 13:20:00,85.32,85.38,85.2,85.22,4643.0,84.8993,84.959,84.7799,84.7998,4643.0
2025-03-28 13:25:00,85.17,85.17,84.98,84.98,24803.0,84.75,84.75,84.5609,84.5609,24803.0
2025-03-28 13:30:00,85.03,85.17,84.99,85.03,18869.0,84.6107,84.75,84.5709,84.6107,18869.0
2025-03-28 13:35:00,85.01,85.15,84.96,85.15,29321.0,84.5908,84.7301,84.541,84.7301,29321.0
2025-03-28 13:40:00,85.16,85.28,85.15,85.16,15006.0,84.7401,84.8595,84.7301,84.7401,15006.0
2025-03-28 13:45:00,85.14,85.3,85.07,85.16,12857.0,84.7202,84.8794,84.6505,84.7401,12857.0
2025-03-28 13:50:00,85.11,85.14,85.07,85.13,5401.0,84.6903,84.7202,84.6505,84.7102,5401.0
2025-03-28 13:55:00,85.18,85.48,85.15,85.48,8576.0,84.76,85.0585,84.7301,85.0585,8576.0
2025-03-28 14:00:00,85.45,85.59,85.37,85.4,14094.0,85.0286,85.1679,84.949,84.9789,14094.0
2025-03-28 14:05:00,85.43,85.49,85.26,85.45,18983.0,85.0087,85.0684,84.8396,85.0286,18983.0
2025-03-28 14:10:00,85.53,85.6,85.43,85.43,5518.0,85.1082,85.1779,85.0087,85.0087,5518.0
2025-03-28 14:15:00,85.47,85.53,85.39,85.45,4400.0,85.0485,85.1082,84.9689,85.0286,4400.0
2025-03-28 14:20:00,85.54,85.54,85.23,85.23,4456.0,85.1182,85.1182,84.8097,84.8097,4456.0
2025-03-28 14:25:00,85.2,85.32,85.11,85.25,13742.0,84.7799,84.8993,84.6903,84.8296,13742.0
2025-03-28 14:30:00,85.23,85.4,85.18,85.35,3710.0,84.8097,84.9789,84.76,84.9291,3710.0
2025-03-28 14:35:00,85.35,85.42,85.08,85.08,10817.0,84.9291,84.9988,84.6604,84.6604,10817.0
2025-03-28 14:40:00,85.15,85.15,85.08,85.08,1410.0,84.7301,84.7301,84.6604,84.6604,1410.0
2025-03-28 14:45:00,85.07,85.13,84.98,85.07,5991.0,84.6505,84.7102,84.5609,84.6505,5991.0
2025-03-28 14:50:00,85.07,85.21,85.04,85.13,7393.0,84.6505,84.7898,84.6206,84.7102,7393.0
2025-03-28 14:55:00,85.2,85.38,85.2,85.36,8852.0,84.7799,84.959,84.7799,84.9391,8852.0
2025-03-28 15:00:00,85.36,85.43,85.28,85.35,10405.0,84.9391,85.0087,84.8595,84.9291,10405.0
2025-03-28 15:05:00,85.46,85.57,85.44,85.53,7414.0,85.0386,85.148,85.0187,85.1082,7414.0
2025-03-28 15:10:00,85.47,85.52,85.35,85.43,10297.0,85.0485,85.0983,84.9291,85.0087,10297.0
2025-03-28 15:15:00,85.45,85.48,85.26,85.47,8044.0,85.0286,85.0585,84.8396,85.0485,8044.0
2025-03-28 15:20:00,85.48,85.5,85.29,85.32,12720.0,85.0585,85.0784,84.8694,84.8993,12720.0
2025-03-28 15:25:00,85.35,85.35,85.17,85.26,35499.0,84.9291,84.9291,84.75,84.8396,35499.0
2025-03-28 15:30:00,85.23,85.24,84.97,85.03,43615.0,84.8097,84.8197,84.551,84.6107,43615.0
2025-03-28 15:35:00,85.02,85.18,85.02,85.08,34355.0,84.6007,84.76,84.6007,84.6604,34355.0
2025-03-28 15:40:00,85.1,85.22,85.03,85.14,27587.0,84.6804,84.7998,84.6107,84.7202,27587.0
2025-03-28 15:45:00,85.18,85.47,85.09,85.47,37017.0,84.76,85.0485,84.6704,85.0485,37017.0
2025-03-28 15:50:00,85.48,85.55,85.18,85.52,55927.0,85.0585,85.1281,84.76,85.0983,55927.0
2025-03-28 15:55:00,85.52,85.57,85.11,85.22,80082.0,85.0983,85.148,84.6903,84.7998,80082.0
2025-03-31 09:30:00,83.09,83.73,83.08,83.58,63878.0,82.6803,83.3171,82.6703,83.1678,63878.0
2025-03-31 09:35:00,83.54,84.02,83.37,83.57,45466.0,83.128,83.6057,82.9589,83.1579,45466.0
2025-03-31 09:40:00,83.57,83.57,82.8,82.9,67589.0,83.1579,83.1579,82.3917,82.4912,67589.0
2025-03-31 09:45:00,82.79,82.94,82.64,82.81,22357.0,82.3817,82.531,82.2325,82.4016,22357.0
2025-03-31 09:50:00,82.81,83.77,82.78,83.77,38463.0,82.4016,83.3569,82.3718,83.3569,38463.0
2025-03-31 09:55:00,83.76,84.3,83.72,84.06,40104.0,83.347,83.8843,83.3072,83.6455,40104.0
2025-03-31 10:00:00,84.07,84.53,84.07,84.33,42458.0,83.6554,84.1132,83.6554,83.9141,42458.0
2025-03-31 10:05:00,84.29,84.71,84.22,84.63,29919.0,83.8743,84.2923,83.8047,84.2127,29919.0
2025-03-31 10:10:00,84.6,84.6,84.2,84.37,29227.0,84.1828,84.1828,83.7848,83.954,29227.0
2025-03-31 10:15:00,84.3,84.41,84.0,84.03,30194.0,83.8843,83.9938,83.5858,83.6156,30194.0
2025-03-31 10:20:00,84.1,84.18,83.96,84.15,22438.0,83.6853,83.7649,83.546,83.735,22438.0
2025-03-31 10:25:00,84.04,84.3,84.04,84.17,10304.0,83.6256,83.8843,83.6256,83.7549,10304.0
2025-03-31 10:30:00,84.19,85.05,84.19,85.02,23600.0,83.7748,84.6306,83.7748,84.6007,23600.0
2025-03-31 10:35:00,85.01,85.08,84.78,85.01,25756.0,84.5908,84.6604,84.3619,84.5908,25756.0
2025-03-31 10:40:00,85.02,85.22,84.83,84.94,27586.0,84.6007,84.7998,84.4117,84.5211,27586.0
2025-03-31 10:45:00,85.05,85.32,84.93,85.19,16484.0,84.6306,84.8993,84.5112,84.7699,16484.0
2025-03-31 10:50:00,85.23,85.24,84.77,85.07,22784.0,84.8097,84.8197,84.352,84.6505,22784.0
2025-03-31 10:55:00,85.11,85.23,85.05,85.22,9300.0,84.6903,84.8097,84.6306,84.7998,9300.0
2025-03-31 11:00:00,85.31,85.48,85.31,85.47,19620.0,84.8893,85.0585,84.8893,85.0485,19620.0
2025-03-31 11:05:00,85.44,85.61,85.29,85.31,12682.0,85.0187,85.1878,84.8694,84.8893,12682.0
2025-03-31 11:10:00,85.3,85.54,85.27,85.32,25521.0,84.8794,85.1182,84.8495,84.8993,25521.0
2025-03-31 11:15:00,85.22,85.65,85.21,85.61,13287.0,84.7998,85.2276,84.7898,85.1878,13287.0
2025-03-31 11:20:00,85.6,85.85,85.57,85.8,19461.0,85.1779,85.4267,85.148,85.3769,19461.0
2025-03-31 11:25:00,85.79,85.84,85.55,85.57,24883.0,85.3669,85.4167,85.1281,85.148,24883.0
2025-03-31 11:30:00,85.53,85.54,85.42,85.49,5013.0,85.1082,85.1182,84.9988,85.0684,5013.0
2025-03-31 11:35:00,85.51,85.84,85.51,85.83,12386.0,85.0883,85.4167,85.0883,85.4068,12386.0
2025-03-31 11:40:00,85.88,85.93,85.79,85.82,21008.0,85.4565,85.5063,85.3669,85.3968,21008.0
2025-03-31 11:45:00,85.9,86.07,85.9,85.98,11177.0,85.4764,85.6456,85.4764,85.556,11177.0
2025-03-31 11:50:00,86.06,86.11,85.95,86.06,18997.0,85.6356,85.6854,85.5262,85.6356,18997.0
2025-03-31 11:55:00,86.07,86.09,85.8,85.83,18177.0,85.6456,85.6655,85.3769,85.4068,18177.0
2025-03-31 12:00:00,85.91,85.98,85.81,85.93,3659.0,85.4864,85.556,85.3869,85.5063,3659.0
2025-03-31 12:05:00,85.8,85.81,85.52,85.54,21185.0,85.3769,85.3869,85.0983,85.1182,21185.0
2025-03-31 12:10:00,85.38,85.38,85.19,85.37,15789.0,84.959,84.959,84.7699,84.949,15789.0
2025-03-31 12:15:00,85.39,85.71,85.32,85.67,5441.0,84.9689,85.2873,84.8993,85.2475,5441.0
2025-03-31 12:20:00,85.53,85.62,85.51,85.62,5233.0,85.1082,85.1978,85.0883,85.1978,5233.0
2025-03-31 12:25:00,85.62,86.09,85.62,86.05,3670.0,85.1978,85.6655,85.1978,85.6257,3670.0
2025-03-31 12:30:00,86.09,86.12,85.82,85.98,10439.0,85.6655,85.6953,85.3968,85.556,10439.0
2025-03-31 12:35:00,85.89,85.94,85.82,85.84,2300.0,85.4665,85.5162,85.3968,85.4167,2300.0
2025-03-31 12:40:00,85.95,86.01,85.74,85.79,3623.0,85.5262,85.5859,85.3172,85.3669,3623.0
2025-03-31 12:45:00,85.78,85.94,85.73,85.8,11681.0,85.357,85.5162,85.3072,85.3769,11681.0
2025-03-31 12:50:00,85.79,86.04,85.79,86.04,5270.0,85.3669,85.6157,85.3669,85.6157,5270.0
2025-03-31 12:55:00,85.98,85.98,85.73,85.76,3370.0,85.556,85.556,85.3072,85.3371,3370.0
2025-03-31 13:00:00,85.69,85.9,85.61,85.9,8639.0,85.2674,85.4764,85.1878,85.4764,8639.0
2025-03-31 13:05:00,85.98,86.21,85.98,86.2,10043.0,85.556,85.7849,85.556,85.7749,10043.0
2025-03-31 13:10:00,86.22,86.34,86.1,86.25,12974.0,85.7948,85.9142,85.6754,85.8247,12974.0
2025-03-31 13:15:00,86.23,86.23,85.68,85.72,24958.0,85.8048,85.8048,85.2575,85.2973,24958.0
2025-03-31 13:20:00,85.59,85.64,85.32,85.51,14322.0,85.1679,85.2177,84.8993,85.0883,14322.0
2025-03-31 13:25:00,85.51,85.74,85.47,85.72,3806.0,85.0883,85.3172,85.0485,85.2973,3806.0
2025-03-31 13:30:00,85.78,85.82,85.74,85.8,4678.0,85.357,85.3968,85.3172,85.3769,4678.0
2025-03-31 13:35:00,85.7,85.93,85.69,85.85,20776.0,85.2774,85.5063,85.2674,85.4267,20776.0
2025-03-31 13:40:00,85.81,85.82,85.42,85.42,8887.0,85.3869,85.3968,84.9988,84.9988,8887.0
2025-03-31 13:45:00,85.45,85.53,85.37,85.53,28230.0,85.0286,85.1082,84.949,85.1082,28230.0
2025-03-31 13:50:00,85.57,85.92,85.46,85.9,36178.0,85.148,85.4963,85.0386,85.4764,36178.0
2025-03-31 13:55:00,85.8,85.82,85.57,85.61,7431.0,85.3769,85.3968,85.148,85.1878,7431.0
2025-03-31 14:00:00,85.61,86.23,85.61,86.16,35757.0,85.1878,85.8048,85.1878,85.7351,35757.0
2025-03-31 14:05:00,86.18,86.95,86.15,86.95,32934.0,85.755,86.5212,85.7252,86.5212,32934.0
2025-03-31 14:10:00,86.94,87.17,86.84,86.87,40395.0,86.5113,86.7401,86.4118,86.4416,40395.0
2025-03-31 14:15:00,86.79,87.07,86.73,87.05,17603.0,86.362,86.6406,86.3023,86.6207,17603.0
2025-03-31 14:20:00,87.1,87.14,86.79,86.9,19470.0,86.6705,86.7103,86.362,86.4715,19470.0
2025-03-31 14:25:00,86.84,87.0,86.78,87.0,13417.0,86.4118,86.571,86.3521,86.571,13417.0
2025-03-31 14:30:00,86.98,87.24,86.97,87.09,11305.0,86.5511,86.8098,86.5411,86.6605,11305.0
2025-03-31 14:35:00,87.09,87.26,87.08,87.2,10093.0,86.6605,86.8297,86.6506,86.77,10093.0
2025-03-31 14:40:00,87.2,87.39,87.19,87.19,23609.0,86.77,86.9591,86.76,86.76,23609.0
2025-03-31 14:45:00,87.1,87.11,86.76,87.0,31807.0,86.6705,86.6804,86.3322,86.571,31807.0
2025-03-31 14:50:00,86.92,87.26,86.92,87.15,19504.0,86.4914,86.8297,86.4914,86.7202,19504.0
2025-03-31 14:55:00,87.1,87.14,86.8,86.8,4690.0,86.6705,86.7103,86.372,86.372,4690.0
2025-03-31 15:00:00,86.81,87.3,86.8,87.3,8207.0,86.3819,86.8695,86.372,86.8695,8207.0
2025-03-31 15:05:00,87.33,87.51,87.28,87.42,15099.0,86.8994,87.0785,86.8496,86.9889,15099.0
2025-03-31 15:10:00,87.41,87.92,87.4,87.82,35787.0,86.979,87.4864,86.969,87.3869,35787.0
2025-03-31 15:15:00,87.8,87.94,87.74,87.81,9410.0,87.367,87.5063,87.3073,87.377,9410.0
2025-03-31 15:20:00,87.86,88.14,87.82,88.01,19916.0,87.4267,87.7054,87.3869,87.576,19916.0
2025-03-31 15:25:00,87.96,87.96,87.42,87.49,36766.0,87.5262,87.5262,86.9889,87.0586,36766.0
2025-03-31 15:30:00,87.4,87.98,87.31,87.94,51141.0,86.969,87.5461,86.8795,87.5063,51141.0
2025-03-31 15:35:00,87.99,88.04,87.7,87.84,23242.0,87.5561,87.6059,87.2675,87.4068,23242.0
2025-03-31 15:40:00,87.89,88.71,87.88,88.18,64958.0,87.4566,88.2725,87.4466,87.7452,64958.0
2025-03-31 15:45:00,88.06,88.25,87.87,88.01,21873.0,87.6258,87.8148,87.4367,87.576,21873.0
2025-03-31 15:50:00,87.99,88.11,87.48,87.94,51341.0,87.5561,87.6755,87.0486,87.5063,51341.0
2025-03-31 15:55:00,88.0,88.15,87.56,87.79,66513.0,87.5661,87.7153,87.1282,87.3571,66513.0
2025-04-01 09:30:00,86.88,86.89,85.86,86.37,78579.0,86.4516,86.4615,85.4366,85.9441,78579.0
2025-04-01 09:35:00,86.37,86.69,86.03,86.35,111188.0,85.9441,86.2625,85.6058,85.9242,111188.0
2025-04-01 09:40:00,86.39,86.5,85.62,85.94,57529.0,85.964,86.0734,85.1978,85.5162,57529.0
2025-04-01 09:45:00,85.89,86.59,85.89,86.5,74394.0,85.4665,86.163,85.4665,86.0734,74394.0
2025-04-01 09:50:00,86.55,86.74,86.42,86.7,42595.0,86.1232,86.3123,85.9938,86.2725,42595.0
2025-04-01 09:55:00,86.64,86.66,86.14,86.15,37589.0,86.2128,86.2327,85.7152,85.7252,37589.0
2025-04-01 10:00:00,86.16,86.23,85.55,85.56,88457.0,85.7351,85.8048,85.1281,85.1381,88457.0
2025-04-01 10:05:00,85.58,85.84,85.17,85.31,49821.0,85.158,85.4167,84.75,84.8893,49821.0
2025-04-01 10:10:00,85.34,85.37,84.78,84.79,44120.0,84.9192,84.949,84.3619,84.3719,44120.0
2025-04-01 10:15:00,84.79,85.09,84.78,84.95,31093.0,84.3719,84.6704,84.3619,84.5311,31093.0
2025-04-01 10:20:00,84.96,85.33,84.74,85.25,27231.0,84.541,84.9092,84.3221,84.8296,27231.0
2025-04-01 10:25:00,85.29,85.5,85.07,85.32,51519.0,84.8694,85.0784,84.6505,84.8993,51519.0
2025-04-01 10:30:00,85.26,85.5,85.24,85.47,33772.0,84.8396,85.0784,84.8197,85.0485,33772.0
2025-04-01 10:35:00,85.45,86.23,85.44,86.02,52344.0,85.0286,85.8048,85.0187,85.5958,52344.0
2025-04-01 10:40:00,86.01,86.67,85.91,86.43,68382.0,85.5859,86.2426,85.4864,86.0038,68382.0
2025-04-01 10:45:00,86.46,86.58,86.3,86.55,23605.0,86.0336,86.1531,85.8744,86.1232,23605.0
2025-04-01 10:50:00,86.62,87.22,86.62,87.18,25809.0,86.1929,86.7899,86.1929,86.7501,25809.0
2025-04-01 10:55:00,87.22,87.45,87.11,87.45,25449.0,86.7899,87.0188,86.6804,87.0188,25449.0
2025-04-01 11:00:00,87.4,87.68,87.3,87.59,30779.0,86.969,87.2476,86.8695,87.1581,30779.0
2025-04-01 11:05:00,87.59,87.91,87.59,87.85,25925.0,87.1581,87.4765,87.1581,87.4168,25925.0
2025-04-01 11:10:00,87.81,88.23,87.75,88.23,23690.0,87.377,87.7949,87.3173,87.7949,23690.0
2025-04-01 11:15:00,88.22,88.51,88.2,88.26,36691.0,87.785,88.0735,87.7651,87.8248,36691.0
2025-04-01 11:20:00,88.17,88.41,87.92,88.34,26239.0,87.7352,87.974,87.4864,87.9044,26239.0
2025-04-01 11:25:00,88.34,88.4,88.01,88.01,32627.0,87.9044,87.9641,87.576,87.576,32627.0
2025-04-01 11:30:00,87.99,88.12,87.86,88.0,15154.0,87.5561,87.6855,87.4267,87.5661,15154.0
2025-04-01 11:35:00,88.08,88.11,87.88,88.01,15051.0,87.6457,87.6755,87.4466,87.576,15051.0
2025-04-01 11:40:00,87.98,88.18,87.87,88.18,9412.0,87.5461,87.7452,87.4367,87.7452,9412.0
2025-04-01 11:45:00,88.17,88.3,88.11,88.25,11337.0,87.7352,87.8646,87.6755,87.8148,11337.0
2025-04-01 11:50:00,88.26,88.29,87.9,88.19,31151.0,87.8248,87.8546,87.4665,87.7551,31151.0
2025-04-01 11:55:00,87.97,88.18,87.97,88.18,3718.0,87.5362,87.7452,87.5362,87.7452,3718.0
2025-04-01 12:00:00,88.17,88.5,88.16,88.39,31923.0,87.7352,88.0636,87.7253,87.9541,31923.0
2025-04-01 12:05:00,88.41,88.47,88.3,88.42,7223.0,87.974,88.0337,87.8646,87.984,7223.0
2025-04-01 12:10:00,88.39,88.44,88.23,88.37,15612.0,87.9541,88.0039,87.7949,87.9342,15612.0
2025-04-01 12:15:00,88.3,88.63,88.29,88.5,19790.0,87.8646,88.1929,87.8546,88.0636,19790.0
2025-04-01 12:20:00,88.53,88.65,88.33,88.35,32924.0,88.0934,88.2128,87.8944,87.9143,32924.0
2025-04-01 12:25:00,88.44,88.44,87.84,87.84,13654.0,88.0039,88.0039,87.4068,87.4068,13654.0
2025-04-01 12:30:00,87.81,87.92,87.5,87.6,21648.0,87.377,87.4864,87.0685,87.168,21648.0
2025-04-01 12:35:00,87.63,87.65,87.33,87.37,8133.0,87.1979,87.2178,86.8994,86.9392,8133.0
2025-04-01 12:40:00,87.38,87.49,87.29,87.36,14777.0,86.9491,87.0586,86.8596,86.9292,14777.0
2025-04-01 12:45:00,87.33,87.45,87.32,87.45,8936.0,86.8994,87.0188,86.8894,87.0188,8936.0
2025-04-01 12:50:00,87.47,88.06,87.47,87.94,15754.0,87.0387,87.6258,87.0387,87.5063,15754.0
2025-04-01 12:55:00,87.87,88.03,87.84,87.85,2753.0,87.4367,87.5959,87.4068,87.4168,2753.0
2025-04-01 13:00:00,87.89,88.01,87.78,87.79,8150.0,87.4566,87.576,87.3471,87.3571,8150.0
2025-04-01 13:05:00,87.72,87.72,87.46,87.69,10910.0,87.2874,87.2874,87.0287,87.2576,10910.0
2025-04-01 13:10:00,87.51,87.8,87.5,87.8,3500.0,87.0785,87.367,87.0685,87.367,3500.0
2025-04-01 13:15:00,87.76,87.8,87.32,87.34,8072.0,87.3272,87.367,86.8894,86.9093,8072.0
2025-04-01 13:20:00,87.32,87.41,87.23,87.25,7850.0,86.8894,86.979,86.7998,86.8197,7850.0
2025-04-01 13:25:00,87.26,87.31,87.06,87.11,8083.0,86.8297,86.8795,86.6307,86.6804,8083.0
2025-04-01 13:30:00,87.13,87.25,86.96,86.97,17797.0,86.7003,86.8197,86.5312,86.5411,17797.0
2025-04-01 13:35:00,86.98,87.24,86.98,87.16,3358.0,86.5511,86.8098,86.5511,86.7302,3358.0
2025-04-01 13:40:00,87.21,87.41,86.99,87.0,6783.0,86.7799,86.979,86.561,86.571,6783.0
2025-04-01 13:45:00,87.0,87.29,87.0,87.29,5095.0,86.571,86.8596,86.571,86.8596,5095.0
2025-04-01 13:50:00,87.42,87.43,87.15,87.16,10050.0,86.9889,86.9989,86.7202,86.7302,10050.0
2025-04-01 13:55:00,87.13,87.14,87.01,87.01,10900.0,86.7003,86.7103,86.5809,86.5809,10900.0
2025-04-01 14:00:00,87.04,87.04,86.39,86.39,20542.0,86.6108,86.6108,85.964,85.964,20542.0
2025-04-01 14:05:00,86.54,86.54,86.34,86.36,4404.0,86.1133,86.1133,85.9142,85.9341,4404.0
2025-04-01 14:10:00,86.42,86.5,86.21,86.48,37700.0,85.9938,86.0734,85.7849,86.0535,37700.0
2025-04-01 14:15:00,86.4,86.43,86.19,86.26,6955.0,85.9739,86.0038,85.765,85.8346,6955.0
2025-04-01 14:20:00,86.28,86.28,86.04,86.05,3389.0,85.8545,85.8545,85.6157,85.6257,3389.0
2025-04-01 14:25:00,86.08,86.29,86.05,86.09,14089.0,85.6555,85.8645,85.6257,85.6655,14089.0
2025-04-01 14:30:00,86.09,86.26,86.04,86.22,5808.0,85.6655,85.8346,85.6157,85.7948,5808.0
2025-04-01 14:35:00,86.21,86.23,85.96,85.98,5668.0,85.7849,85.8048,85.5361,85.556,5668.0
2025-04-01 14:40:00,86.07,86.2,86.07,86.1,790.0,85.6456,85.7749,85.6456,85.6754,790.0
2025-04-01 14:45:00,86.22,86.22,85.93,85.94,4211.0,85.7948,85.7948,85.5063,85.5162,4211.0
2025-04-01 14:50:00,85.95,86.08,85.8,86.08,14331.0,85.5262,85.6555,85.3769,85.6555,14331.0
2025-04-01 14:55:00,86.06,86.52,86.06,86.45,12642.0,85.6356,86.0933,85.6356,86.0237,12642.0
2025-04-01 15:00:00,86.44,86.67,86.43,86.58,9572.0,86.0137,86.2426,86.0038,86.1531,9572.0
2025-04-01 15:05:00,86.64,86.84,86.54,86.54,7600.0,86.2128,86.4118,86.1133,86.1133,7600.0
2025-04-01 15:10:00,86.54,86.72,86.49,86.68,11704.0,86.1133,86.2924,86.0635,86.2526,11704.0
2025-04-01 15:15:00,86.8,86.94,86.62,86.62,13287.0,86.372,86.5113,86.1929,86.1929,13287.0
2025-04-01 15:20:00,86.74,87.01,86.66,87.01,14643.0,86.3123,86.5809,86.2327,86.5809,14643.0
2025-04-01 15:25:00,86.98,87.02,86.83,86.87,9251.0,86.5511,86.5909,86.4018,86.4416,9251.0
2025-04-01 15:30:00,86.8,87.29,86.75,87.12,14134.0,86.372,86.8596,86.3222,86.6904,14134.0
2025-04-01 15:35:00,87.0,87.32,86.99,87.21,33511.0,86.571,86.8894,86.561,86.7799,33511.0
2025-04-01 15:40:00,87.19,87.3,87.17,87.25,6694.0,86.76,86.8695,86.7401,86.8197,6694.0
2025-04-01 15:45:00,87.23,87.5,87.22,87.47,8927.0,86.7998,87.0685,86.7899,87.0387,8927.0
2025-04-01 15:50:00,87.56,87.74,87.14,87.66,37232.0,87.1282,87.3073,86.7103,87.2277,37232.0
2025-04-01 15:55:00,87.63,87.87,87.44,87.61,38904.0,87.1979,87.4367,87.0088,87.178,38904.0
2025-04-02 09:30:00,85.56,86.42,85.44,86.32,148942.0,85.1381,85.9938,85.0187,85.8943,148942.0
2025-04-02 09:35:00,86.31,86.82,86.06,86.78,67279.0,85.8844,86.3919,85.6356,86.3521,67279.0
2025-04-02 09:40:00,86.78,87.05,86.64,86.85,75683.0,86.3521,86.6207,86.2128,86.4217,75683.0
2025-04-02 09:45:00,86.83,87.01,86.66,86.86,61415.0,86.4018,86.5809,86.2327,86.4317,61415.0
2025-04-02 09:50:00,86.83,86.94,86.4,86.4,32550.0,86.4018,86.5113,85.9739,85.9739,32550.0
2025-04-02 09:55:00,86.41,86.65,86.32,86.48,23705.0,85.9839,86.2227,85.8943,86.0535,23705.0
2025-04-02 10:00:00,86.45,87.21,86.37,87.19,61088.0,86.0237,86.7799,85.9441,86.76,61088.0
2025-04-02 10:05:00,87.22,87.22,86.88,86.94,25400.0,86.7899,86.7899,86.4516,86.5113,25400.0
2025-04-02 10:10:00,86.99,87.2,86.66,86.97,33376.0,86.561,86.77,86.2327,86.5411,33376.0
2025-04-02 10:15:00,86.97,87.49,86.95,87.49,31755.0,86.5411,87.0586,86.5212,87.0586,31755.0
2025-04-02 10:20:00,87.49,87.52,87.18,87.48,28565.0,87.0586,87.0884,86.7501,87.0486,28565.0
2025-04-02 10:25:00,87.53,87.78,87.3,87.75,12554.0,87.0984,87.3471,86.8695,87.3173,12554.0
2025-04-02 10:30:00,87.79,88.06,87.71,87.9,40949.0,87.3571,87.6258,87.2775,87.4665,40949.0
2025-04-02 10:35:00,87.8,87.85,87.6,87.84,19225.0,87.367,87.4168,87.168,87.4068,19225.0
2025-04-02 10:40:00,87.81,87.95,87.59,87.76,19085.0,87.377,87.5163,87.1581,87.3272,19085.0
2025-04-02 10:45:00,87.76,87.88,87.68,87.86,15258.0,87.3272,87.4466,87.2476,87.4267,15258.0
2025-04-02 10:50:00,87.87,88.05,87.85,87.95,16568.0,87.4367,87.6158,87.4168,87.5163,16568.0
2025-04-02 10:55:00,87.97,88.35,87.94,88.25,36513.0,87.5362,87.9143,87.5063,87.8148,36513.0
2025-04-02 11:00:00,88.22,88.26,87.95,88.26,49343.0,87.785,87.8248,87.5163,87.8248,49343.0
2025-04-02 11:05:00,88.25,88.25,88.11,88.21,9340.0,87.8148,87.8148,87.6755,87.775,9340.0
2025-04-02 11:10:00,88.22,88.3,87.93,87.95,26642.0,87.785,87.8646,87.4964,87.5163,26642.0
2025-04-02 11:15:00,87.95,88.15,87.86,88.15,34647.0,87.5163,87.7153,87.4267,87.7153,34647.0
2025-04-02 11:20:00,88.18,88.49,88.18,88.45,27283.0,87.7452,88.0536,87.7452,88.0138,27283.0
2025-04-02 11:25:00,88.5,88.84,88.49,88.7,42289.0,88.0636,88.4019,88.0536,88.2626,42289.0
2025-04-02 11:30:00,88.68,88.83,88.58,88.8,26410.0,88.2427,88.392,88.1432,88.3621,26410.0
2025-04-02 11:35:00,88.79,88.79,88.55,88.56,11555.0,88.3522,88.3522,88.1133,88.1233,11555.0
2025-04-02 11:40:00,88.6,88.6,88.13,88.17,19341.0,88.1631,88.1631,87.6954,87.7352,19341.0
2025-04-02 11:45:00,88.15,88.24,87.83,87.86,37812.0,87.7153,87.8049,87.3969,87.4267,37812.0
2025-04-02 11:50:00,87.92,87.95,87.63,87.94,17904.0,87.4864,87.5163,87.1979,87.5063,17904.0
2025-04-02 11:55:00,87.92,88.1,87.86,88.01,27852.0,87.4864,87.6656,87.4267,87.576,27852.0
2025-04-02 12:00:00,88.04,88.18,87.97,88.01,12418.0,87.6059,87.7452,87.5362,87.576,12418.0
2025-04-02 12:05:00,88.12,88.19,88.0,88.14,8208.0,87.6855,87.7551,87.5661,87.7054,8208.0
2025-04-02 12:10:00,88.27,88.57,88.27,88.56,14540.0,87.8347,88.1332,87.8347,88.1233,14540.0
2025-04-02 12:15:00,88.6,88.71,88.44,88.5,12440.0,88.1631,88.2725,88.0039,88.0636,12440.0
2025-04-02 12:20:00,88.56,88.62,88.46,88.54,5372.0,88.1233,88.183,88.0238,88.1034,5372.0
2025-04-02 12:25:00,88.55,88.64,88.4,88.63,7497.0,88.1133,88.2029,87.9641,88.1929,7497.0
2025-04-02 12:30:00,88.64,88.75,88.57,88.72,8442.0,88.2029,88.3124,88.1332,88.2825,8442.0
2025-04-02 12:35:00,88.71,88.71,88.37,88.47,9819.0,88.2725,88.2725,87.9342,88.0337,9819.0
2025-04-02 12:40:00,88.54,88.81,88.48,88.81,7452.0,88.1034,88.3721,88.0437,88.3721,7452.0
2025-04-02 12:45:00,88.79,89.33,88.75,89.29,26412.0,88.3522,88.8895,88.3124,88.8497,26412.0
2025-04-02 12:50:00,89.29,89.56,89.28,89.36,45093.0,88.8497,89.1184,88.8397,88.9193,45093.0
2025-04-02 12:55:00,89.39,89.53,89.2,89.43,14566.0,88.9492,89.0885,88.7601,88.989,14566.0
2025-04-02 13:00:00,89.42,89.58,89.42,89.52,11418.0,88.979,89.1383,88.979,89.0786,11418.0
2025-04-02 13:05:00,89.56,89.76,89.53,89.69,12211.0,89.1184,89.3174,89.0885,89.2477,12211.0
2025-04-02 13:10:00,89.76,90.14,89.76,89.91,24013.0,89.3174,89.6955,89.3174,89.4666,24013.0
2025-04-02 13:15:00,89.94,89.94,89.72,89.79,11769.0,89.4965,89.4965,89.2776,89.3472,11769.0
2025-04-02 13:20:00,89.78,89.83,89.54,89.8,8925.0,89.3373,89.387,89.0985,89.3572,8925.0
2025-04-02 13:25:00,89.75,89.76,89.6,89.6,7969.0,89.3074,89.3174,89.1582,89.1582,7969.0
2025-04-02 13:30:00,89.6,89.6,89.27,89.32,25025.0,89.1582,89.1582,88.8298,88.8795,25025.0
2025-04-02 13:35:00,89.27,89.29,89.1,89.18,17986.0,88.8298,88.8497,88.6606,88.7402,17986.0
2025-04-02 13:40:00,89.29,89.29,88.81,88.94,12025.0,88.8497,88.8497,88.3721,88.5014,12025.0
2025-04-02 13:45:00,88.91,88.91,88.49,88.59,9913.0,88.4716,88.4716,88.0536,88.1531,9913.0
2025-04-02 13:50:00,88.59,88.61,88.35,88.6,16797.0,88.1531,88.173,87.9143,88.1631,16797.0
2025-04-02 13:55:00,88.61,88.75,88.6,88.75,9972.0,88.173,88.3124,88.1631,88.3124,9972.0
2025-04-02 14:00:00,88.72,88.87,88.52,88.55,20042.0,88.2825,88.4318,88.0835,88.1133,20042.0
2025-04-02 14:05:00,88.44,88.45,88.26,88.4,14543.0,88.0039,88.0138,87.8248,87.9641,14543.0
2025-04-02 14:10:00,88.38,88.41,88.2,88.33,6952.0,87.9442,87.974,87.7651,87.8944,6952.0
2025-04-02 14:15:00,88.4,88.4,88.12,88.13,8375.0,87.9641,87.9641,87.6855,87.6954,8375.0
2025-04-02 14:20:00,88.13,88.16,87.88,87.97,24663.0,87.6954,87.7253,87.4466,87.5362,24663.0
2025-04-02 14:25:00,87.9,88.1,87.55,87.55,3330.0,87.4665,87.6656,87.1183,87.1183,3330.0
2025-04-02 14:30:00,87.5,87.93,87.47,87.91,9248.0,87.0685,87.4964,87.0387,87.4765,9248.0
2025-04-02 14:35:00,88.04,88.45,88.03,88.43,9400.0,87.6059,88.0138,87.5959,87.9939,9400.0
2025-04-02 14:40:00,88.44,88.72,88.39,88.53,14586.0,88.0039,88.2825,87.9541,88.0934,14586.0
2025-04-02 14:45:00,88.57,88.6,88.34,88.46,8398.0,88.1332,88.1631,87.9044,88.0238,8398.0
2025-04-02 14:50:00,88.54,88.54,88.21,88.39,14576.0,88.1034,88.1034,87.775,87.9541,14576.0
2025-04-02 14:55:00,88.29,88.3,87.6,87.6,9311.0,87.8546,87.8646,87.168,87.168,9311.0
2025-04-02 15:00:00,87.67,88.27,87.67,88.27,11025.0,87.2377,87.8347,87.2377,87.8347,11025.0
2025-04-02 15:05:00,88.3,88.39,88.17,88.23,13506.0,87.8646,87.9541,87.7352,87.7949,13506.0
2025-04-02 15:10:00,88.2,88.3,88.06,88.06,4484.0,87.7651,87.8646,87.6258,87.6258,4484.0
2025-04-02 15:15:00,88.03,88.26,87.94,88.03,10383.0,87.5959,87.8248,87.5063,87.5959,10383.0
2025-04-02 15:20:00,88.2,88.49,88.11,88.41,23295.0,87.7651,88.0536,87.6755,87.974,23295.0
2025-04-02 15:25:00,88.39,88.64,88.22,88.56,10651.0,87.9541,88.2029,87.785,88.1233,10651.0
2025-04-02 15:30:00,88.56,88.97,88.37,88.97,38828.0,88.1233,88.5313,87.9342,88.5313,38828.0
2025-04-02 15:35:00,88.81,89.0,88.65,88.82,19364.0,88.3721,88.5611,88.2128,88.382,19364.0
2025-04-02 15:40:00,88.83,89.2,88.83,89.17,23207.0,88.392,88.7601,88.392,88.7303,23207.0
2025-04-02 15:45:00,89.18,89.45,89.18,89.37,21131.0,88.7402,89.0089,88.7402,88.9293,21131.0
2025-04-02 15:50:00,89.44,89.54,89.24,89.4,40914.0,88.9989,89.0985,88.7999,88.9591,40914.0
2025-04-02 15:55:00,89.39,89.63,89.07,89.1,42466.0,88.9492,89.188,88.6308,88.6606,42466.0
2025-04-03 09:30:00,82.0,82.45,81.47,82.1,142598.0,81.5956,82.0434,81.0683,81.6951,142598.0
2025-04-03 09:35:00,82.16,82.29,81.69,82.23,75437.0,81.7548,81.8842,81.2872,81.8245,75437.0
2025-04-03 09:40:00,82.07,82.37,81.75,81.8,73621.0,81.6653,81.9638,81.3469,81.3966,73621.0
2025-04-03 09:45:00,81.78,81.82,81.03,81.09,118740.0,81.3767,81.4165,80.6304,80.6901,118740.0
2025-04-03 09:50:00,81.13,81.62,80.73,80.84,108288.0,80.7299,81.2175,80.3319,80.4414,108288.0
2025-04-03 09:55:00,80.86,81.01,80.23,80.55,102592.0,80.4613,80.6105,79.8344,80.1528,102592.0
2025-04-03 10:00:00,80.5,80.64,79.84,79.9,112880.0,80.103,80.2423,79.4463,79.506,112880.0
2025-04-03 10:05:00,79.91,80.18,79.45,79.61,99056.0,79.5159,79.7846,79.0582,79.2174,99056.0
2025-04-03 10:10:00,79.59,79.71,79.2,79.43,80820.0,79.1975,79.3169,78.8094,79.0383,80820.0
2025-04-03 10:15:00,79.46,79.75,79.25,79.25,61051.0,79.0682,79.3567,78.8592,78.8592,61051.0
2025-04-03 10:20:00,79.25,79.38,79.02,79.34,59553.0,78.8592,78.9886,78.6303,78.9488,59553.0
2025-04-03 10:25:00,79.33,79.85,79.32,79.67,72602.0,78.9388,79.4562,78.9289,79.2771,72602.0
2025-04-03 10:30:00,79.62,80.06,79.62,79.66,37567.0,79.2274,79.6652,79.2274,79.2672,37567.0
2025-04-03 10:35:00,79.75,79.88,79.58,79.62,36385.0,79.3567,79.4861,79.1876,79.2274,36385.0
2025-04-03 10:40:00,79.64,79.78,79.27,79.69,30563.0,79.2473,79.3866,78.8791,79.297,30563.0
2025-04-03 10:45:00,79.65,79.66,79.28,79.47,15281.0,79.2572,79.2672,78.8891,79.0781,15281.0
2025-04-03 10:50:00,79.56,79.56,79.15,79.35,20214.0,79.1677,79.1677,78.7597,78.9587,20214.0
2025-04-03 10:55:00,79.4,79.46,79.16,79.16,23072.0,79.0085,79.0682,78.7696,78.7696,23072.0
2025-04-03 11:00:00,79.1,79.36,79.04,79.36,18338.0,78.7099,78.9687,78.6502,78.9687,18338.0
2025-04-03 11:05:00,79.28,79.29,78.99,79.17,21061.0,78.8891,78.899,78.6005,78.7796,21061.0
2025-04-03 11:10:00,79.21,80.08,79.21,79.84,39091.0,78.8194,79.6851,78.8194,79.4463,39091.0
2025-04-03 11:15:00,79.83,80.24,79.83,80.19,46359.0,79.4363,79.8443,79.4363,79.7946,46359.0
2025-04-03 11:20:00,80.14,80.23,79.76,80.2,31997.0,79.7448,79.8344,79.3667,79.8045,31997.0
2025-04-03 11:25:00,80.23,80.43,80.05,80.07,53717.0,79.8344,80.0334,79.6553,79.6752,53717.0
2025-04-03 11:30:00,80.03,80.44,79.9,80.36,73146.0,79.6354,80.0433,79.506,79.9637,73146.0
2025-04-03 11:35:00,80.38,80.7,80.09,80.69,41081.0,79.9836,80.302,79.6951,80.2921,41081.0
2025-04-03 11:40:00,80.69,80.95,80.64,80.78,72650.0,80.2921,80.5508,80.2423,80.3817,72650.0
2025-04-03 11:45:00,80.78,80.86,80.34,80.49,43753.0,80.3817,80.4613,79.9438,80.0931,43753.0
2025-04-03 11:50:00,80.55,80.64,80.15,80.64,14820.0,80.1528,80.2423,79.7548,80.2423,14820.0
2025-04-03 11:55:00,80.67,81.08,80.56,80.81,29552.0,80.2722,80.6802,80.1627,80.4115,29552.0
2025-04-03 12:00:00,80.78,81.33,80.72,80.9,45806.0,80.3817,80.9289,80.322,80.5011,45806.0
2025-04-03 12:05:00,80.97,81.27,80.87,80.94,23174.0,80.5707,80.8692,80.4712,80.5409,23174.0
2025-04-03 12:10:00,80.96,81.54,80.9,81.48,35521.0,80.5608,81.1379,80.5011,81.0782,35521.0
2025-04-03 12:15:00,81.48,81.72,81.38,81.71,24142.0,81.0782,81.317,80.9787,81.3071,24142.0
2025-04-03 12:20:00,81.67,81.88,81.48,81.78,34036.0,81.2673,81.4762,81.0782,81.3767,34036.0
2025-04-03 12:25:00,81.82,82.08,81.52,82.08,40602.0,81.4165,81.6752,81.118,81.6752,40602.0
2025-04-03 12:30:00,82.1,82.28,81.45,81.49,38460.0,81.6951,81.8743,81.0484,81.0882,38460.0
2025-04-03 12:35:00,81.43,81.58,81.32,81.51,19517.0,81.0284,81.1777,80.919,81.1081,19517.0
2025-04-03 12:40:00,81.58,82.16,81.54,81.64,37086.0,81.1777,81.7548,81.1379,81.2374,37086.0
2025-04-03 12:45:00,81.64,81.71,81.43,81.69,18159.0,81.2374,81.3071,81.0284,81.2872,18159.0
2025-04-03 12:50:00,81.68,81.69,80.89,80.94,20187.0,81.2772,81.2872,80.4911,80.5409,20187.0
2025-04-03 12:55:00,80.86,81.09,80.81,81.09,15797.0,80.4613,80.6901,80.4115,80.6901,15797.0
2025-04-03 13:00:00,81.09,81.25,80.93,81.01,12065.0,80.6901,80.8493,80.5309,80.6105,12065.0
2025-04-03 13:05:00,81.09,81.4,80.99,81.0,14178.0,80.6901,80.9986,80.5906,80.6006,14178.0
2025-04-03 13:10:00,80.97,81.21,80.82,81.06,26195.0,80.5707,80.8095,80.4215,80.6603,26195.0
2025-04-03 13:15:00,81.06,81.16,80.97,80.97,4870.0,80.6603,80.7598,80.5707,80.5707,4870.0
2025-04-03 13:20:00,81.04,81.11,80.56,80.68,24858.0,80.6404,80.71,80.1627,80.2821,24858.0
2025-04-03 13:25:00,80.74,80.82,80.5,80.56,10583.0,80.3419,80.4215,80.103,80.1627,10583.0
2025-04-03 13:30:00,80.58,80.74,80.5,80.72,11057.0,80.1826,80.3419,80.103,80.322,11057.0
2025-04-03 13:35:00,80.74,81.22,80.74,81.09,23440.0,80.3419,80.8195,80.3419,80.6901,23440.0
2025-04-03 13:40:00,81.08,81.22,80.96,81.22,8779.0,80.6802,80.8195,80.5608,80.8195,8779.0
2025-04-03 13:45:00,81.18,81.4,81.0,81.06,16824.0,80.7797,80.9986,80.6006,80.6603,16824.0
2025-04-03 13:50:00,81.03,81.03,80.82,80.9,3950.0,80.6304,80.6304,80.4215,80.5011,3950.0
2025-04-03 13:55:00,80.85,80.85,80.52,80.54,28346.0,80.4513,80.4513,80.1229,80.1428,28346.0
2025-04-03 14:00:00,80.58,80.85,80.57,80.6,5147.0,80.1826,80.4513,80.1727,80.2025,5147.0
2025-04-03 14:05:00,80.56,80.56,80.27,80.38,19634.0,80.1627,80.1627,79.8742,79.9836,19634.0
2025-04-03 14:10:00,80.39,80.41,80.06,80.06,6336.0,79.9936,80.0135,79.6652,79.6652,6336.0
2025-04-03 14:15:00,80.09,80.21,79.85,80.0,14801.0,79.6951,79.8145,79.4562,79.6055,14801.0
2025-04-03 14:20:00,79.89,80.22,79.89,80.11,11232.0,79.496,79.8244,79.496,79.715,11232.0
2025-04-03 14:25:00,80.05,80.11,79.9,80.05,7305.0,79.6553,79.715,79.506,79.6553,7305.0
2025-04-03 14:30:00,80.2,80.28,79.7,79.76,45698.0,79.8045,79.8841,79.307,79.3667,45698.0
2025-04-03 14:35:00,79.85,80.29,79.85,80.16,18452.0,79.4562,79.8941,79.4562,79.7647,18452.0
2025-04-03 14:40:00,80.18,80.5,80.11,80.45,25381.0,79.7846,80.103,79.715,80.0533,25381.0
2025-04-03 14:45:00,80.5,80.54,80.19,80.52,23709.0,80.103,80.1428,79.7946,80.1229,23709.0
2025-04-03 14:50:00,80.51,80.59,80.15,80.23,14028.0,80.113,80.1926,79.7548,79.8344,14028.0
2025-04-03 14:55:00,80.19,80.36,80.0,80.34,7962.0,79.7946,79.9637,79.6055,79.9438,7962.0
2025-04-03 15:00:00,80.31,80.4,80.04,80.16,7300.0,79.914,80.0035,79.6453,79.7647,7300.0
2025-04-03 15:05:00,80.13,80.32,80.12,80.17,4201.0,79.7349,79.9239,79.7249,79.7747,4201.0
2025-04-03 15:10:00,80.25,80.26,79.88,79.89,24223.0,79.8543,79.8642,79.4861,79.496,24223.0
2025-04-03 15:15:00,79.85,79.85,78.88,79.33,42320.0,79.4562,79.4562,78.491,78.9388,42320.0
2025-04-03 15:20:00,79.36,79.54,79.0,79.31,11364.0,78.9687,79.1478,78.6104,78.9189,11364.0
2025-04-03 15:25:00,79.23,79.44,79.0,79.15,12200.0,78.8393,79.0483,78.6104,78.7597,12200.0
2025-04-03 15:30:00,79.08,79.21,78.72,78.76,34531.0,78.69,78.8194,78.3318,78.3716,34531.0
2025-04-03 15:35:00,78.78,78.97,78.63,78.96,13613.0,78.3915,78.5806,78.2423,78.5706,13613.0
2025-04-03 15:40:00,78.87,79.33,78.81,79.24,17558.0,78.4811,78.9388,78.4214,78.8492,17558.0
2025-04-03 15:45:00,79.29,79.3,78.6,78.75,33282.0,78.899,78.909,78.2124,78.3617,33282.0
2025-04-03 15:50:00,78.73,78.92,78.53,78.85,60850.0,78.3418,78.5308,78.1427,78.4612,60850.0
2025-04-03 15:55:00,78.82,78.89,78.31,78.5,101319.0,78.4313,78.501,77.9238,78.1129,101319.0
2025-04-04 09:30:00,72.39,73.34,72.32,72.95,103025.0,72.033,72.9783,71.9634,72.5903,103025.0
2025-04-04 09:35:00,72.99,73.0,71.88,72.31,71421.0,72.6301,72.64,71.5255,71.9534,71421.0
2025-04-04 09:40:00,72.06,72.19,71.29,71.75,44037.0,71.7047,71.834,70.9385,71.3962,44037.0
2025-04-04 09:45:00,71.81,72.91,71.63,72.13,52057.0,71.4559,72.5505,71.2768,71.7743,52057.0
2025-04-04 09:50:00,72.12,72.83,72.06,72.17,82265.0,71.7644,72.4709,71.7047,71.8141,82265.0
2025-04-04 09:55:00,72.12,73.38,71.97,72.94,54716.0,71.7644,73.0181,71.6151,72.5803,54716.0
2025-04-04 10:00:00,72.85,72.86,72.34,72.53,29485.0,72.4908,72.5007,71.9833,72.1723,29485.0
2025-04-04 10:05:00,72.6,72.61,71.97,71.99,35134.0,72.242,72.2519,71.6151,71.635,35134.0
2025-04-04 10:10:00,71.92,71.95,71.28,71.3,32992.0,71.5653,71.5952,70.9285,70.9484,32992.0
2025-04-04 10:15:00,71.32,71.44,70.83,71.29,39303.0,70.9683,71.0877,70.4807,70.9385,39303.0
2025-04-04 10:20:00,71.32,71.51,70.9,71.16,21284.0,70.9683,71.1574,70.5504,70.8091,21284.0
2025-04-04 10:25:00,71.15,71.21,70.59,70.62,39126.0,70.7991,70.8588,70.2419,70.2718,39126.0
2025-04-04 10:30:00,70.56,70.99,70.32,70.37,27684.0,70.2121,70.6399,69.9732,70.023,27684.0
2025-04-04 10:35:00,70.42,70.52,69.93,70.48,30526.0,70.0727,70.1722,69.5852,70.1324,30526.0
2025-04-04 10:40:00,70.43,70.47,69.93,70.02,21946.0,70.0827,70.1225,69.5852,69.6747,21946.0
2025-04-04 10:45:00,69.97,70.02,69.0,69.0,42759.0,69.625,69.6747,68.6597,68.6597,42759.0
2025-04-04 10:50:00,68.99,70.15,68.51,69.85,57968.0,68.6498,69.8041,68.1722,69.5056,57968.0
2025-04-04 10:55:00,70.04,70.57,69.54,70.34,27851.0,69.6946,70.222,69.1971,69.9931,27851.0
2025-04-04 11:00:00,70.26,72.48,70.12,72.24,130341.0,69.9135,72.1226,69.7742,71.8838,130341.0
2025-04-04 11:05:00,72.29,72.35,71.3,71.72,64349.0,71.9335,71.9932,70.9484,71.3663,64349.0
2025-04-04 11:10:00,71.7,72.87,71.55,72.45,58146.0,71.3464,72.5107,71.1972,72.0927,58146.0
2025-04-04 11:15:00,72.43,73.14,72.05,72.06,97149.0,72.0728,72.7793,71.6947,71.7047,97149.0
2025-04-04 11:20:00,72.13,72.8,72.11,72.58,61255.0,71.7743,72.441,71.7544,72.2221,61255.0
2025-04-04 11:25:00,72.56,72.56,70.36,70.38,60317.0,72.2022,72.2022,70.013,70.0329,60317.0
2025-04-04 11:30:00,70.42,71.0,70.19,70.49,33098.0,70.0727,70.6499,69.8439,70.1424,33098.0
2025-04-04 11:35:00,70.55,70.55,69.67,69.9,39310.0,70.2021,70.2021,69.3264,69.5553,39310.0
2025-04-04 11:40:00,69.98,70.49,69.78,70.39,58828.0,69.6349,70.1424,69.4359,70.0429,58828.0
2025-04-04 11:45:00,70.29,71.01,69.8,70.88,59159.0,69.9434,70.6598,69.4558,70.5305,59159.0
2025-04-04 11:50:00,70.79,71.06,70.09,70.33,53150.0,70.4409,70.7096,69.7444,69.9832,53150.0
2025-04-04 11:55:00,70.37,70.7,69.74,69.74,39683.0,70.023,70.3514,69.3961,69.3961,39683.0
2025-04-04 12:00:00,69.81,70.47,69.8,69.96,100530.0,69.4657,70.1225,69.4558,69.615,100530.0
2025-04-04 12:05:00,69.95,70.85,69.95,70.11,72572.0,69.6051,70.5006,69.6051,69.7643,72572.0
2025-04-04 12:10:00,70.04,70.77,70.0,70.52,82497.0,69.6946,70.421,69.6548,70.1722,82497.0
2025-04-04 12:15:00,70.56,70.65,69.1,69.26,74925.0,70.2121,70.3016,68.7593,68.9185,74925.0
2025-04-04 12:20:00,69.28,69.4,68.92,69.19,26275.0,68.9384,69.0578,68.5801,68.8488,26275.0
2025-04-04 12:25:00,69.29,69.32,68.93,69.18,20768.0,68.9483,68.9782,68.5901,68.8389,20768.0
2025-04-04 12:30:00,69.21,69.26,68.79,68.83,67372.0,68.8687,68.9185,68.4508,68.4906,67372.0
2025-04-04 12:35:00,68.75,69.91,68.7,69.68,75597.0,68.411,69.5653,68.3612,69.3364,75597.0
2025-04-04 12:40:00,69.74,69.95,68.99,69.0,58797.0,69.3961,69.6051,68.6498,68.6597,58797.0
2025-04-04 12:45:00,68.92,68.99,68.7,68.78,59756.0,68.5801,68.6498,68.3612,68.4408,59756.0
2025-04-04 12:50:00,68.78,69.27,68.7,69.03,39998.0,68.4408,68.9284,68.3612,68.6896,39998.0
2025-04-04 12:55:00,68.99,69.31,68.91,68.95,72234.0,68.6498,68.9682,68.5702,68.61,72234.0
2025-04-04 13:00:00,68.92,69.53,68.77,69.11,75537.0,68.5801,69.1871,68.4309,68.7692,75537.0
2025-04-04 13:05:00,68.99,69.04,68.32,68.54,39053.0,68.6498,68.6995,67.9831,68.202,39053.0
2025-04-04 13:10:00,68.49,68.49,67.65,67.67,40689.0,68.1523,68.1523,67.3164,67.3363,40689.0
2025-04-04 13:15:00,67.71,67.73,67.23,67.53,31229.0,67.3761,67.396,66.8985,67.197,31229.0
2025-04-04 13:20:00,67.62,68.15,67.58,68.15,44856.0,67.2865,67.8139,67.2467,67.8139,44856.0
2025-04-04 13:25:00,68.17,68.62,68.17,68.32,25338.0,67.8338,68.2816,67.8338,67.9831,25338.0
2025-04-04 13:30:00,68.3,68.77,67.74,68.44,26318.0,67.9632,68.4309,67.406,68.1025,26318.0
2025-04-04 13:35:00,68.41,69.39,68.41,69.17,35109.0,68.0727,69.0478,68.0727,68.8289,35109.0
2025-04-04 13:40:00,69.16,69.45,68.92,68.96,25883.0,68.819,69.1075,68.5801,68.6199,25883.0
2025-04-04 13:45:00,69.03,69.69,68.76,69.59,24517.0,68.6896,69.3463,68.4209,69.2468,24517.0
2025-04-04 13:50:00,69.62,69.64,68.94,68.96,19044.0,69.2767,69.2966,68.6,68.6199,19044.0
2025-04-04 13:55:00,68.93,69.61,68.69,69.61,23992.0,68.5901,69.2667,68.3513,69.2667,23992.0
2025-04-04 14:00:00,69.63,70.15,69.47,69.63,38369.0,69.2866,69.8041,69.1274,69.2866,38369.0
2025-04-04 14:05:00,69.58,69.68,68.65,68.84,24705.0,69.2369,69.3364,68.3115,68.5005,24705.0
2025-04-04 14:10:00,68.76,68.8,68.32,68.37,16477.0,68.4209,68.4607,67.9831,68.0329,16477.0
2025-04-04 14:15:00,68.31,68.34,67.86,67.87,19594.0,67.9731,68.003,67.5254,67.5353,19594.0
2025-04-04 14:20:00,67.99,68.03,67.46,67.46,43644.0,67.6547,67.6945,67.1273,67.1273,43644.0
2025-04-04 14:25:00,67.46,67.54,67.1,67.12,34775.0,67.1273,67.2069,66.7691,66.789,34775.0
2025-04-04 14:30:00,67.18,67.31,66.78,67.0,41978.0,66.8487,66.9781,66.4507,66.6696,41978.0
2025-04-04 14:35:00,67.02,67.2,66.34,66.41,43089.0,66.6895,66.8686,66.0129,66.0825,43089.0
2025-04-04 14:40:00,66.44,66.48,65.81,65.85,29010.0,66.1124,66.1522,65.4855,65.5253,29010.0
2025-04-04 14:45:00,65.99,66.79,65.91,66.76,52618.0,65.6646,66.4606,65.585,66.4308,52618.0
2025-04-04 14:50:00,66.73,67.09,66.41,66.87,27946.0,66.4009,66.7592,66.0825,66.5402,27946.0
2025-04-04 14:55:00,66.81,67.01,66.47,66.79,26580.0,66.4805,66.6796,66.1422,66.4606,26580.0
2025-04-04 15:00:00,66.87,67.05,66.25,66.54,20443.0,66.5402,66.7194,65.9233,66.2119,20443.0
2025-04-04 15:05:00,66.52,66.78,66.23,66.74,11631.0,66.192,66.4507,65.9034,66.4109,11631.0
2025-04-04 15:10:00,66.78,67.75,66.56,67.62,31570.0,66.4507,67.4159,66.2318,67.2865,31570.0
2025-04-04 15:15:00,67.59,67.6,66.64,66.74,77764.0,67.2567,67.2666,66.3114,66.4109,77764.0
2025-04-04 15:20:00,66.71,67.98,66.71,67.93,48213.0,66.381,67.6448,66.381,67.595,48213.0
2025-04-04 15:25:00,67.95,68.32,67.45,67.64,47520.0,67.6149,67.9831,67.1174,67.3065,47520.0
2025-04-04 15:30:00,67.49,68.69,67.42,68.68,62160.0,67.1572,68.3513,67.0875,68.3413,62160.0
2025-04-04 15:35:00,68.74,68.93,67.88,68.23,37773.0,68.401,68.5901,67.5453,67.8935,37773.0
2025-04-04 15:40:00,68.17,68.39,67.83,68.21,28905.0,67.8338,68.0528,67.4955,67.8736,28905.0
2025-04-04 15:45:00,68.16,68.56,67.16,67.32,33101.0,67.8239,68.2219,66.8288,66.988,33101.0
2025-04-04 15:50:00,67.08,67.11,65.6,65.78,110284.0,66.7492,66.7791,65.2765,65.4556,110284.0
2025-04-04 15:55:00,65.78,65.8,65.31,65.62,116756.0,65.4556,65.4755,64.9879,65.2964,116756.0
2025-04-07 09:30:00,59.49,59.89,58.65,59.09,231811.0,59.1966,59.5947,58.3608,58.7986,231811.0
2025-04-07 09:35:00,59.12,59.23,57.75,58.3,193561.0,58.8285,58.9379,57.4652,58.0125,193561.0
2025-04-07 09:40:00,58.29,58.46,56.9,57.59,161776.0,58.0026,58.1717,56.6194,57.306,161776.0
2025-04-07 09:45:00,57.6,58.81,57.08,58.39,181694.0,57.316,58.52,56.7985,58.1021,181694.0
2025-04-07 09:50:00,58.39,59.71,58.25,59.63,132196.0,58.1021,59.4156,57.9628,59.3359,132196.0
2025-04-07 09:55:00,59.67,60.99,59.44,60.73,135346.0,59.3758,60.6892,59.1469,60.4305,135346.0
2025-04-07 10:00:00,60.68,61.22,60.0,60.53,150182.0,60.3808,60.9181,59.7041,60.2315,150182.0
2025-04-07 10:05:00,60.47,61.08,59.88,60.07,170305.0,60.1718,60.7788,59.5847,59.7738,170305.0
2025-04-07 10:10:00,60.03,68.11,60.03,66.63,377388.0,59.734,67.7741,59.734,66.3014,377388.0
2025-04-07 10:15:00,66.72,70.14,66.58,67.56,275323.0,66.391,69.7941,66.2517,67.2268,275323.0
2025-04-07 10:20:00,67.38,67.38,62.11,62.21,483223.0,67.0477,67.0477,61.8037,61.9032,483223.0
2025-04-07 10:25:00,62.21,63.94,61.38,61.68,230603.0,61.9032,63.6247,61.0773,61.3758,230603.0
2025-04-07 10:30:00,61.83,64.19,61.24,61.94,271845.0,61.5251,63.8735,60.938,61.6346,271845.0
2025-04-07 10:35:00,61.98,62.24,60.33,60.39,276064.0,61.6744,61.9331,60.0325,60.0922,276064.0
2025-04-07 10:40:00,60.33,62.32,60.2,62.22,151021.0,60.0325,62.0127,59.9031,61.9132,151021.0
2025-04-07 10:45:00,62.19,62.79,61.49,62.53,151737.0,61.8833,62.4804,61.1868,62.2216,151737.0
2025-04-07 10:50:00,62.52,65.15,62.38,64.91,216811.0,62.2117,64.8287,62.0724,64.5899,216811.0
2025-04-07 10:55:00,64.92,64.99,63.8,64.19,221356.0,64.5999,64.6695,63.4854,63.8735,221356.0
2025-04-07 11:00:00,64.13,65.47,63.78,64.82,158879.0,63.8138,65.1472,63.4655,64.5004,158879.0
2025-04-07 11:05:00,64.78,64.83,62.85,62.91,166691.0,64.4606,64.5103,62.5401,62.5998,166691.0
2025-04-07 11:10:00,62.9,63.6,60.59,60.86,215715.0,62.5898,63.2864,60.2912,60.5599,215715.0
2025-04-07 11:15:00,60.95,61.7,59.67,61.55,184465.0,60.6494,61.3957,59.3758,61.2465,184465.0
2025-04-07 11:20:00,61.39,62.3,60.08,60.09,111648.0,61.0873,61.9928,59.7837,59.7937,111648.0
2025-04-07 11:25:00,60.21,60.57,59.87,59.91,130105.0,59.9131,60.2713,59.5748,59.6146,130105.0
2025-04-07 11:30:00,60.02,61.21,59.97,61.08,76168.0,59.724,60.9082,59.6743,60.7788,76168.0
2025-04-07 11:35:00,61.07,62.46,61.07,61.7,132595.0,60.7688,62.152,60.7688,61.3957,132595.0
2025-04-07 11:40:00,61.65,63.65,61.61,63.44,129188.0,61.346,63.3361,61.3062,63.1272,129188.0
2025-04-07 11:45:00,63.41,63.5,62.43,62.88,164117.0,63.0973,63.1869,62.1221,62.5699,164117.0
2025-04-07 11:50:00,62.93,63.57,62.17,62.27,102565.0,62.6197,63.2565,61.8634,61.9629,102565.0
2025-04-07 11:55:00,62.27,62.78,62.11,62.19,109929.0,61.9629,62.4704,61.8037,61.8833,109929.0
2025-04-07 12:00:00,62.16,62.22,61.5,61.95,118238.0,61.8535,61.9132,61.1967,61.6445,118238.0
2025-04-07 12:05:00,61.88,61.91,61.05,61.1,142536.0,61.5749,61.6047,60.7489,60.7987,142536.0
2025-04-07 12:10:00,61.08,61.56,60.62,61.31,160498.0,60.7788,61.2564,60.3211,61.0077,160498.0
2025-04-07 12:15:00,61.3,61.48,60.72,61.41,89590.0,60.9977,61.1768,60.4206,61.1072,89590.0
2025-04-07 12:20:00,61.3,61.41,60.45,61.19,105116.0,60.9977,61.1072,60.1519,60.8883,105116.0
2025-04-07 12:25:00,61.31,62.39,61.29,62.16,115217.0,61.0077,62.0823,60.9878,61.8535,115217.0
2025-04-07 12:30:00,62.15,62.72,61.92,62.44,141004.0,61.8435,62.4107,61.6147,62.1321,141004.0
2025-04-07 12:35:00,62.45,62.49,61.92,61.96,145191.0,62.142,62.1818,61.6147,61.6545,145191.0
2025-04-07 12:40:00,61.97,62.19,60.99,61.29,91655.0,61.6644,61.8833,60.6892,60.9878,91655.0
2025-04-07 12:45:00,61.2,61.23,60.44,61.05,117800.0,60.8982,60.9281,60.142,60.7489,117800.0
2025-04-07 12:50:00,61.07,61.34,60.77,61.29,127410.0,60.7688,61.0375,60.4703,60.9878,127410.0
2025-04-07 12:55:00,61.3,61.42,60.34,60.75,91861.0,60.9977,61.1171,60.0424,60.4504,91861.0
2025-04-07 13:00:00,60.63,63.04,60.63,61.02,133930.0,60.331,62.7291,60.331,60.7191,133930.0
2025-04-07 13:05:00,61.04,61.4,60.59,61.27,87806.0,60.739,61.0972,60.2912,60.9679,87806.0
2025-04-07 13:10:00,61.29,62.74,60.89,62.74,69248.0,60.9878,62.4306,60.5897,62.4306,69248.0
2025-04-07 13:15:00,62.66,63.38,62.43,63.17,76075.0,62.351,63.0675,62.1221,62.8585,76075.0
2025-04-07 13:20:00,63.17,63.49,62.84,63.28,101306.0,62.8585,63.1769,62.5301,62.968,101306.0
2025-04-07 13:25:00,63.24,64.12,63.05,64.06,119889.0,62.9281,63.8038,62.7391,63.7441,119889.0
2025-04-07 13:30:00,64.08,64.08,62.9,63.47,106908.0,63.764,63.764,62.5898,63.157,106908.0
2025-04-07 13:35:00,63.51,64.27,63.3,64.24,114522.0,63.1968,63.9531,62.9879,63.9232,114522.0
2025-04-07 13:40:00,64.23,64.59,63.68,64.59,94352.0,63.9133,64.2715,63.366,64.2715,94352.0
2025-04-07 13:45:00,64.54,65.27,63.63,64.68,135991.0,64.2217,64.9481,63.3162,64.361,135991.0
2025-04-07 13:50:00,64.8,65.16,64.31,64.82,111162.0,64.4805,64.8387,63.9929,64.5004,111162.0
2025-04-07 13:55:00,64.73,65.32,64.33,65.18,67729.0,64.4108,64.9979,64.0128,64.8586,67729.0
2025-04-07 14:00:00,65.28,65.56,64.71,65.06,79977.0,64.9581,65.2367,64.3909,64.7392,79977.0
2025-04-07 14:05:00,64.98,64.98,64.06,64.56,82904.0,64.6596,64.6596,63.7441,64.2416,82904.0
2025-04-07 14:10:00,64.72,65.15,63.93,64.2,79721.0,64.4008,64.8287,63.6147,63.8834,79721.0
2025-04-07 14:15:00,64.16,65.39,64.15,65.26,84045.0,63.8436,65.0675,63.8337,64.9382,84045.0
2025-04-07 14:20:00,65.34,65.73,64.77,65.11,79157.0,65.0178,65.4059,64.4506,64.7889,79157.0
2025-04-07 14:25:00,65.06,65.2,63.72,63.9,60849.0,64.7392,64.8785,63.4058,63.5849,60849.0
2025-04-07 14:30:00,63.91,64.31,63.8,64.13,96886.0,63.5948,63.9929,63.4854,63.8138,96886.0
2025-04-07 14:35:00,64.01,64.67,64.01,64.53,132350.0,63.6944,64.3511,63.6944,64.2118,132350.0
2025-04-07 14:40:00,64.58,64.88,64.19,64.3,89809.0,64.2615,64.5601,63.8735,63.9829,89809.0
2025-04-07 14:45:00,64.23,64.64,63.79,64.08,89242.0,63.9133,64.3212,63.4754,63.764,89242.0
2025-04-07 14:50:00,64.08,64.11,63.2,63.27,88918.0,63.764,63.7939,62.8883,62.958,88918.0
2025-04-07 14:55:00,63.27,63.45,62.92,63.26,112220.0,62.958,63.1371,62.6097,62.948,112220.0
2025-04-07 15:00:00,63.16,64.25,63.15,63.41,103666.0,62.8485,63.9332,62.8386,63.0973,103666.0
2025-04-07 15:05:00,63.49,63.6,62.79,62.79,57763.0,63.1769,63.2864,62.4804,62.4804,57763.0
2025-04-07 15:10:00,62.81,63.02,62.51,62.84,79539.0,62.5003,62.7092,62.2017,62.5301,79539.0
2025-04-07 15:15:00,62.81,63.62,62.26,63.44,110678.0,62.5003,63.3063,61.953,63.1272,110678.0
2025-04-07 15:20:00,63.44,63.6,62.7,62.89,57098.0,63.1272,63.2864,62.3908,62.5799,57098.0
2025-04-07 15:25:00,62.86,63.08,62.3,62.44,75930.0,62.55,62.7689,61.9928,62.1321,75930.0
2025-04-07 15:30:00,62.45,64.28,62.45,63.83,72874.0,62.142,63.963,62.142,63.5152,72874.0
2025-04-07 15:35:00,64.01,64.44,63.54,63.54,78561.0,63.6944,64.1222,63.2267,63.2267,78561.0
2025-04-07 15:40:00,63.75,63.75,62.49,62.6,57398.0,63.4356,63.4356,62.1818,62.2913,57398.0
2025-04-07 15:45:00,62.81,63.04,62.4,62.95,115499.0,62.5003,62.7291,62.0923,62.6396,115499.0
2025-04-07 15:50:00,62.76,63.5,62.47,63.32,107536.0,62.4505,63.1869,62.1619,63.0078,107536.0
2025-04-07 15:55:00,63.35,63.93,63.32,63.64,99067.0,63.0376,63.6147,63.0078,63.3262,99067.0
2025-04-08 09:30:00,70.63,70.69,69.61,69.77,240856.0,70.2817,70.3414,69.2667,69.4259,240856.0
2025-04-08 09:35:00,69.71,69.76,68.92,69.18,139862.0,69.3662,69.416,68.5801,68.8389,139862.0
2025-04-08 09:40:00,69.16,69.72,68.86,69.44,111177.0,68.819,69.3762,68.5204,69.0976,111177.0
2025-04-08 09:45:00,69.44,69.91,69.2,69.4,97180.0,69.0976,69.5653,68.8588,69.0578,97180.0
2025-04-08 09:50:00,69.45,70.26,69.13,70.09,89322.0,69.1075,69.9135,68.7891,69.7444,89322.0
2025-04-08 09:55:00,70.08,70.64,69.99,70.46,68969.0,69.7344,70.2917,69.6449,70.1125,68969.0
2025-04-08 10:00:00,70.42,70.8,70.27,70.55,130404.0,70.0727,70.4509,69.9235,70.2021,130404.0
2025-04-08 10:05:00,70.43,70.9,70.12,70.73,118352.0,70.0827,70.5504,69.7742,70.3812,118352.0
2025-04-08 10:10:00,70.74,70.98,70.34,70.74,114345.0,70.3912,70.63,69.9931,70.3912,114345.0
2025-04-08 10:15:00,70.77,71.09,70.63,70.7,106322.0,70.421,70.7394,70.2817,70.3514,106322.0
2025-04-08 10:20:00,70.76,71.05,70.2,70.2,48114.0,70.4111,70.6996,69.8538,69.8538,48114.0
2025-04-08 10:25:00,70.25,71.08,70.19,70.71,88063.0,69.9036,70.7295,69.8439,70.3613,88063.0
2025-04-08 10:30:00,70.69,70.9,70.31,70.76,60439.0,70.3414,70.5504,69.9633,70.4111,60439.0
2025-04-08 10:35:00,70.83,71.0,70.48,70.77,47746.0,70.4807,70.6499,70.1324,70.421,47746.0
2025-04-08 10:40:00,70.81,70.89,69.91,69.97,44876.0,70.4608,70.5404,69.5653,69.625,44876.0
2025-04-08 10:45:00,69.98,70.17,69.56,69.62,54143.0,69.6349,69.824,69.217,69.2767,54143.0
2025-04-08 10:50:00,69.69,69.75,69.28,69.37,40761.0,69.3463,69.406,68.9384,69.0279,40761.0
2025-04-08 10:55:00,69.25,69.3,68.64,68.64,81891.0,68.9085,68.9583,68.3015,68.3015,81891.0
2025-04-08 11:00:00,68.66,68.93,68.53,68.76,73665.0,68.3214,68.5901,68.1921,68.4209,73665.0
2025-04-08 11:05:00,68.77,68.78,68.22,68.48,55347.0,68.4309,68.4408,67.8836,68.1423,55347.0
2025-04-08 11:10:00,68.56,68.57,67.74,67.81,47608.0,68.2219,68.2319,67.406,67.4756,47608.0
2025-04-08 11:15:00,67.8,67.98,67.28,67.98,53621.0,67.4657,67.6448,66.9482,67.6448,53621.0
2025-04-08 11:20:00,67.93,68.3,67.49,67.49,75635.0,67.595,67.9632,67.1572,67.1572,75635.0
2025-04-08 11:25:00,67.58,67.96,67.45,67.47,53948.0,67.2467,67.6249,67.1174,67.1373,53948.0
2025-04-08 11:30:00,67.51,68.18,67.41,68.09,52996.0,67.1771,67.8438,67.0776,67.7542,52996.0
2025-04-08 11:35:00,68.06,68.83,67.96,68.61,74390.0,67.7244,68.4906,67.6249,68.2717,74390.0
2025-04-08 11:40:00,68.62,69.0,68.52,68.69,35163.0,68.2816,68.6597,68.1821,68.3513,35163.0
2025-04-08 11:45:00,68.7,68.93,68.09,68.12,59827.0,68.3612,68.5901,67.7542,67.7841,59827.0
2025-04-08 11:50:00,68.14,68.26,67.77,68.22,33116.0,67.804,67.9234,67.4358,67.8836,33116.0
2025-04-08 11:55:00,68.22,68.64,68.08,68.55,23455.0,67.8836,68.3015,67.7443,68.212,23455.0
2025-04-08 12:00:00,68.52,68.7,68.24,68.5,42367.0,68.1821,68.3612,67.9035,68.1622,42367.0
2025-04-08 12:05:00,68.57,68.83,68.19,68.19,44108.0,68.2319,68.4906,67.8537,67.8537,44108.0
2025-04-08 12:10:00,68.3,68.57,68.1,68.1,47833.0,67.9632,68.2319,67.7642,67.7642,47833.0
2025-04-08 12:15:00,68.1,68.13,67.36,67.5,35982.0,67.7642,67.794,67.0278,67.1671,35982.0
2025-04-08 12:20:00,67.46,67.63,67.01,67.13,44099.0,67.1273,67.2965,66.6796,66.799,44099.0
2025-04-08 12:25:00,67.15,67.75,67.0,67.68,39877.0,66.8189,67.4159,66.6696,67.3463,39877.0
2025-04-08 12:30:00,67.83,67.93,66.84,67.2,68596.0,67.4955,67.595,66.5104,66.8686,68596.0
2025-04-08 12:35:00,67.22,67.36,66.11,66.22,91317.0,66.8885,67.0278,65.784,65.8935,91317.0
2025-04-08 12:40:00,66.22,66.38,65.69,65.92,91735.0,65.8935,66.0527,65.3661,65.5949,91735.0
2025-04-08 12:45:00,65.9,66.94,65.75,66.4,111556.0,65.575,66.6099,65.4258,66.0726,111556.0
2025-04-08 12:50:00,66.59,66.69,66.17,66.28,33170.0,66.2616,66.3611,65.8437,65.9532,33170.0
2025-04-08 12:55:00,66.33,66.65,65.56,65.56,47493.0,66.0029,66.3213,65.2367,65.2367,47493.0
2025-04-08 13:00:00,65.69,65.7,65.14,65.65,54812.0,65.3661,65.376,64.8188,65.3263,54812.0
2025-04-08 13:05:00,65.69,65.95,64.69,64.76,54842.0,65.3661,65.6248,64.371,64.4407,54842.0
2025-04-08 13:10:00,64.71,64.94,64.25,64.85,36182.0,64.3909,64.6198,63.9332,64.5302,36182.0
2025-04-08 13:15:00,64.99,65.27,64.69,64.8,49479.0,64.6695,64.9481,64.371,64.4805,49479.0
2025-04-08 13:20:00,64.77,64.8,64.3,64.61,34128.0,64.4506,64.4805,63.9829,64.2914,34128.0
2025-04-08 13:25:00,64.57,64.75,63.84,63.99,37637.0,64.2516,64.4307,63.5252,63.6744,37637.0
2025-04-08 13:30:00,63.86,64.25,63.73,63.73,19643.0,63.5451,63.9332,63.4157,63.4157,19643.0
2025-04-08 13:35:00,63.78,64.86,63.74,64.74,84994.0,63.4655,64.5402,63.4257,64.4208,84994.0
2025-04-08 13:40:00,64.71,66.06,64.71,65.73,77942.0,64.3909,65.7342,64.3909,65.4059,77942.0
2025-04-08 13:45:00,65.64,65.64,64.64,64.77,37237.0,65.3163,65.3163,64.3212,64.4506,37237.0
2025-04-08 13:50:00,64.71,65.22,64.55,64.7,32889.0,64.3909,64.8984,64.2317,64.3809,32889.0
2025-04-08 13:55:00,64.66,65.34,64.65,65.25,16495.0,64.3411,65.0178,64.3312,64.9282,16495.0
2025-04-08 14:00:00,65.3,65.39,64.84,64.99,24657.0,64.978,65.0675,64.5203,64.6695,24657.0
2025-04-08 14:05:00,65.01,65.01,64.27,64.48,43494.0,64.6894,64.6894,63.9531,64.162,43494.0
2025-04-08 14:10:00,64.52,64.62,64.0,64.08,24990.0,64.2018,64.3013,63.6844,63.764,24990.0
2025-04-08 14:15:00,64.08,65.02,64.04,64.84,50626.0,63.764,64.6994,63.7242,64.5203,50626.0
2025-04-08 14:20:00,64.84,64.92,64.45,64.63,21189.0,64.5203,64.5999,64.1322,64.3113,21189.0
2025-04-08 14:25:00,64.54,64.55,63.59,63.68,23595.0,64.2217,64.2317,63.2764,63.366,23595.0
2025-04-08 14:30:00,63.76,65.66,63.76,64.17,98295.0,63.4456,65.3362,63.4456,63.8536,98295.0
2025-04-08 14:35:00,64.17,64.17,63.55,63.96,35854.0,63.8536,63.8536,63.2366,63.6446,35854.0
2025-04-08 14:40:00,63.93,63.93,63.45,63.46,37439.0,63.6147,63.6147,63.1371,63.1471,37439.0
2025-04-08 14:45:00,63.51,64.31,63.5,64.18,62860.0,63.1968,63.9929,63.1869,63.8635,62860.0
2025-04-08 14:50:00,64.21,64.47,63.98,64.02,23675.0,63.8934,64.1521,63.6645,63.7043,23675.0
2025-04-08 14:55:00,64.05,64.05,63.63,63.67,17885.0,63.7342,63.7342,63.3162,63.356,17885.0
2025-04-08 15:00:00,63.66,63.74,63.27,63.38,45629.0,63.3461,63.4257,62.958,63.0675,45629.0
2025-04-08 15:05:00,63.32,63.42,62.38,62.38,64996.0,63.0078,63.1073,62.0724,62.0724,64996.0
2025-04-08 15:10:00,62.36,62.7,62.04,62.07,51123.0,62.0525,62.3908,61.7341,61.7639,51123.0
2025-04-08 15:15:00,62.18,62.28,61.47,61.61,51296.0,61.8734,61.9729,61.1669,61.3062,51296.0
2025-04-08 15:20:00,61.61,62.35,61.56,62.28,58653.0,61.3062,62.0425,61.2564,61.9729,58653.0
2025-04-08 15:25:00,62.29,62.78,62.25,62.42,55502.0,61.9828,62.4704,61.943,62.1122,55502.0
2025-04-08 15:30:00,62.34,62.42,61.65,61.76,27377.0,62.0326,62.1122,61.346,61.4554,27377.0
2025-04-08 15:35:00,61.63,61.63,60.1,60.16,113483.0,61.3261,61.3261,59.8036,59.8633,113483.0
2025-04-08 15:40:00,60.25,60.98,59.83,59.83,87733.0,59.9529,60.6793,59.535,59.535,87733.0
2025-04-08 15:45:00,59.91,60.15,59.36,59.4,72419.0,59.6146,59.8534,59.0673,59.1071,72419.0
2025-04-08 15:50:00,59.64,61.85,59.57,61.72,130527.0,59.3459,61.545,59.2762,61.4156,130527.0
2025-04-08 15:55:00,61.73,62.36,61.24,62.21,122161.0,61.4256,62.0525,60.938,61.9032,122161.0
2025-04-09 09:30:00,59.9,61.48,59.9,60.99,255951.0,59.6046,61.1768,59.6046,60.6892,255951.0
2025-04-09 09:35:00,60.97,62.51,60.6,62.5,236128.0,60.6693,62.2017,60.3012,62.1918,236128.0
2025-04-09 09:40:00,62.56,63.13,61.7,61.82,206069.0,62.2515,62.8187,61.3957,61.5152,206069.0
2025-04-09 09:45:00,61.94,62.19,61.14,62.19,188013.0,61.6346,61.8833,60.8385,61.8833,188013.0
2025-04-09 09:50:00,62.18,62.92,62.01,62.81,138507.0,61.8734,62.6097,61.7042,62.5003,138507.0
2025-04-09 09:55:00,62.92,63.17,62.53,62.79,169509.0,62.6097,62.8585,62.2216,62.4804,169509.0
2025-04-09 10:00:00,62.79,63.92,62.79,63.49,186502.0,62.4804,63.6048,62.4804,63.1769,186502.0
2025-04-09 10:05:00,63.49,63.49,62.1,62.37,189122.0,63.1769,63.1769,61.7938,62.0624,189122.0
2025-04-09 10:10:00,62.36,62.86,61.71,61.91,187044.0,62.0525,62.55,61.4057,61.6047,187044.0
2025-04-09 10:15:00,61.95,62.43,61.82,62.42,112867.0,61.6445,62.1221,61.5152,62.1122,112867.0
2025-04-09 10:20:00,62.25,62.69,61.55,62.27,88498.0,61.943,62.3809,61.2465,61.9629,88498.0
2025-04-09 10:25:00,62.31,62.52,61.69,62.41,67060.0,62.0027,62.2117,61.3858,62.1022,67060.0
2025-04-09 10:30:00,62.47,63.22,62.27,62.95,98347.0,62.1619,62.9082,61.9629,62.6396,98347.0
2025-04-09 10:35:00,62.97,63.03,62.27,62.32,42614.0,62.6595,62.7192,61.9629,62.0127,42614.0
2025-04-09 10:40:00,62.26,62.27,61.75,61.84,45159.0,61.953,61.9629,61.4455,61.5351,45159.0
2025-04-09 10:45:00,61.8,62.52,61.46,61.55,53693.0,61.4952,62.2117,61.1569,61.2465,53693.0
2025-04-09 10:50:00,61.63,61.73,60.64,60.97,157821.0,61.3261,61.4256,60.341,60.6693,157821.0
2025-04-09 10:55:00,60.98,61.11,60.46,60.5,113155.0,60.6793,60.8087,60.1619,60.2017,113155.0
2025-04-09 11:00:00,60.5,61.35,60.47,61.33,122317.0,60.2017,61.0475,60.1718,61.0276,122317.0
2025-04-09 11:05:00,61.34,62.04,61.16,61.59,90442.0,61.0375,61.7341,60.8584,61.2863,90442.0
2025-04-09 11:10:00,61.59,61.94,61.43,61.67,67068.0,61.2863,61.6346,61.1271,61.3659,67068.0
2025-04-09 11:15:00,61.68,62.54,61.68,62.35,130585.0,61.3758,62.2316,61.3758,62.0425,130585.0
2025-04-09 11:20:00,62.4,62.85,62.36,62.64,63011.0,62.0923,62.5401,62.0525,62.3311,63011.0
2025-04-09 11:25:00,62.69,62.84,62.43,62.5,73777.0,62.3809,62.5301,62.1221,62.1918,73777.0
2025-04-09 11:30:00,62.51,62.98,62.1,62.23,61870.0,62.2017,62.6694,61.7938,61.9231,61870.0
2025-04-09 11:35:00,62.2,62.33,61.7,61.7,77782.0,61.8933,62.0226,61.3957,61.3957,77782.0
2025-04-09 11:40:00,61.67,61.83,61.24,61.39,46095.0,61.3659,61.5251,60.938,61.0873,46095.0
2025-04-09 11:45:00,61.38,62.65,61.38,62.19,145649.0,61.0773,62.3411,61.0773,61.8833,145649.0
2025-04-09 11:50:00,62.17,62.46,61.97,62.02,41936.0,61.8634,62.152,61.6644,61.7142,41936.0
2025-04-09 11:55:00,62.04,62.04,61.5,61.68,37332.0,61.7341,61.7341,61.1967,61.3758,37332.0
2025-04-09 12:00:00,61.59,61.82,61.23,61.54,43552.0,61.2863,61.5152,60.9281,61.2365,43552.0
2025-04-09 12:05:00,61.53,62.2,61.44,62.14,48132.0,61.2266,61.8933,61.137,61.8336,48132.0
2025-04-09 12:10:00,62.16,63.04,62.02,62.84,44615.0,61.8535,62.7291,61.7142,62.5301,44615.0
2025-04-09 12:15:00,62.85,63.1,62.78,63.03,53865.0,62.5401,62.7888,62.4704,62.7192,53865.0
2025-04-09 12:20:00,62.92,63.12,62.77,62.9,51089.0,62.6097,62.8087,62.4605,62.5898,51089.0
2025-04-09 12:25:00,62.8,63.24,62.73,62.74,43245.0,62.4903,62.9281,62.4207,62.4306,43245.0
2025-04-09 12:30:00,62.71,63.13,62.57,63.05,25430.0,62.4008,62.8187,62.2615,62.7391,25430.0
2025-04-09 12:35:00,63.11,63.3,62.85,63.1,25919.0,62.7988,62.9879,62.5401,62.7888,25919.0
2025-04-09 12:40:00,63.09,63.09,62.76,62.81,22472.0,62.7789,62.7789,62.4505,62.5003,22472.0
2025-04-09 12:45:00,63.0,63.29,62.77,63.29,28380.0,62.6893,62.9779,62.4605,62.9779,28380.0
2025-04-09 12:50:00,63.32,63.66,63.09,63.59,49294.0,63.0078,63.3461,62.7789,63.2764,49294.0
2025-04-09 12:55:00,63.58,63.95,63.4,63.5,73915.0,63.2665,63.6346,63.0874,63.1869,73915.0
2025-04-09 13:00:00,63.51,64.93,63.44,64.91,154486.0,63.1968,64.6098,63.1272,64.5899,154486.0
2025-04-09 13:05:00,64.85,64.85,63.54,63.58,116555.0,64.5302,64.5302,63.2267,63.2665,116555.0
2025-04-09 13:10:00,63.65,63.67,63.17,63.55,98858.0,63.3361,63.356,62.8585,63.2366,98858.0
2025-04-09 13:15:00,63.51,67.6,62.0,67.15,280204.0,63.1968,67.2666,61.6943,66.8189,280204.0
2025-04-09 13:20:00,67.11,71.43,65.74,71.38,493057.0,66.7791,71.0778,65.4158,71.028,493057.0
2025-04-09 13:25:00,71.2,74.51,71.0,71.26,394482.0,70.8489,74.1426,70.6499,70.9086,394482.0
2025-04-09 13:30:00,71.47,73.85,71.0,73.76,405539.0,71.1176,73.4858,70.6499,73.3963,405539.0
2025-04-09 13:35:00,73.75,75.28,71.98,71.99,340154.0,73.3863,74.9088,71.625,71.635,340154.0
2025-04-09 13:40:00,72.04,72.67,71.09,71.52,277552.0,71.6848,72.3116,70.7394,71.1673,277552.0
2025-04-09 13:45:00,71.66,73.88,71.57,73.05,180934.0,71.3066,73.5157,71.2171,72.6898,180934.0
2025-04-09 13:50:00,73.09,73.55,72.15,73.16,151664.0,72.7296,73.1873,71.7942,72.7992,151664.0
2025-04-09 13:55:00,73.12,74.71,72.4,74.67,114339.0,72.7594,74.3416,72.043,74.3018,114339.0
2025-04-09 14:00:00,74.8,75.47,74.01,74.82,134655.0,74.4311,75.0978,73.645,74.451,134655.0
2025-04-09 14:05:00,74.96,75.2,73.25,74.03,191753.0,74.5904,74.8292,72.8888,73.6649,191753.0
2025-04-09 14:10:00,73.97,74.95,73.72,74.32,139987.0,73.6052,74.5804,73.3565,73.9535,139987.0
2025-04-09 14:15:00,74.34,75.5,73.83,74.44,106172.0,73.9734,75.1277,73.4659,74.0729,106172.0
2025-04-09 14:20:00,74.39,75.45,74.01,75.13,90044.0,74.0232,75.0779,73.645,74.7595,90044.0
2025-04-09 14:25:00,75.11,75.89,74.84,75.5,82199.0,74.7396,75.5158,74.4709,75.1277,82199.0
2025-04-09 14:30:00,75.49,76.05,74.4,74.78,138900.0,75.1177,75.675,74.0331,74.4112,138900.0
2025-04-09 14:35:00,74.82,75.43,74.64,74.86,83153.0,74.451,75.058,74.2719,74.4908,83153.0
2025-04-09 14:40:00,74.79,74.94,73.44,73.59,117006.0,74.4212,74.5705,73.0778,73.2271,117006.0
2025-04-09 14:45:00,73.68,74.4,73.06,74.22,130965.0,73.3167,74.0331,72.6997,73.854,130965.0
2025-04-09 14:50:00,74.09,74.66,73.42,73.58,120452.0,73.7246,74.2918,73.0579,73.2172,120452.0
2025-04-09 14:55:00,73.54,73.81,72.8,72.89,83170.0,73.1774,73.446,72.441,72.5306,83170.0
2025-04-09 15:00:00,72.98,74.21,72.6,74.19,118384.0,72.6201,73.8441,72.242,73.8242,118384.0
2025-04-09 15:05:00,74.15,74.46,73.79,74.35,145327.0,73.7843,74.0928,73.4261,73.9834,145327.0
2025-04-09 15:10:00,74.37,75.25,74.34,75.11,91719.0,74.0033,74.8789,73.9734,74.7396,91719.0
2025-04-09 15:15:00,75.13,75.32,74.59,75.16,96828.0,74.7595,74.9486,74.2222,74.7894,96828.0
2025-04-09 15:20:00,75.17,75.73,75.09,75.63,91848.0,74.7993,75.3566,74.7197,75.2571,91848.0
2025-04-09 15:25:00,75.66,76.22,75.45,75.74,87589.0,75.2869,75.8441,75.0779,75.3665,87589.0
2025-04-09 15:30:00,75.8,76.52,75.66,76.13,115098.0,75.4262,76.1427,75.2869,75.7546,115098.0
2025-04-09 15:35:00,75.93,76.14,75.23,75.86,50257.0,75.5556,75.7645,74.859,75.4859,50257.0
2025-04-09 15:40:00,75.75,76.03,75.64,76.0,42733.0,75.3765,75.6551,75.267,75.6252,42733.0
2025-04-09 15:45:00,75.98,76.39,75.59,76.34,67789.0,75.6053,76.0133,75.2172,75.9635,67789.0
2025-04-09 15:50:00,76.38,77.57,76.38,76.57,171209.0,76.0034,77.1875,76.0034,76.1924,171209.0
2025-04-09 15:55:00,76.58,77.01,76.08,76.59,189797.0,76.2024,76.6302,75.7048,76.2123,189797.0
2025-04-10 09:30:00,73.07,73.37,72.48,72.77,210034.0,72.7097,73.0082,72.1226,72.4112,210034.0
2025-04-10 09:35:00,72.72,73.12,71.82,72.34,135811.0,72.3614,72.7594,71.4658,71.9833,135811.0
2025-04-10 09:40:00,72.22,72.25,71.29,71.82,164561.0,71.8639,71.8937,70.9385,71.4658,164561.0
2025-04-10 09:45:00,71.94,72.72,71.89,72.56,141966.0,71.5852,72.3614,71.5355,72.2022,141966.0
2025-04-10 09:50:00,72.54,72.94,71.94,72.12,92819.0,72.1823,72.5803,71.5852,71.7644,92819.0
2025-04-10 09:55:00,72.13,72.25,71.71,71.8,92026.0,71.7743,71.8937,71.3564,71.4459,92026.0
2025-04-10 10:00:00,71.82,72.23,71.08,71.64,134072.0,71.4658,71.8738,70.7295,71.2867,134072.0
2025-04-10 10:05:00,71.67,72.17,71.1,71.54,103993.0,71.3166,71.8141,70.7494,71.1872,103993.0
2025-04-10 10:10:00,71.49,71.49,70.71,71.22,72962.0,71.1375,71.1375,70.3613,70.8688,72962.0
2025-04-10 10:15:00,71.28,71.77,71.24,71.29,78387.0,70.9285,71.4161,70.8887,70.9385,78387.0
2025-04-10 10:20:00,71.29,72.11,70.99,71.95,66913.0,70.9385,71.7544,70.6399,71.5952,66913.0
2025-04-10 10:25:00,72.0,72.25,71.18,71.18,118304.0,71.645,71.8937,70.829,70.829,118304.0
2025-04-10 10:30:00,71.24,72.35,71.24,72.3,55250.0,70.8887,71.9932,70.8887,71.9435,55250.0
2025-04-10 10:35:00,72.25,72.59,72.06,72.17,71606.0,71.8937,72.232,71.7047,71.8141,71606.0
2025-04-10 10:40:00,72.2,72.65,71.83,71.94,71199.0,71.844,72.2917,71.4758,71.5852,71199.0
2025-04-10 10:45:00,71.99,72.03,71.18,71.49,70980.0,71.635,71.6748,70.829,71.1375,70980.0
2025-04-10 10:50:00,71.38,71.7,71.0,71.36,83623.0,71.028,71.3464,70.6499,71.0081,83623.0
2025-04-10 10:55:00,71.42,71.62,70.53,70.63,51254.0,71.0678,71.2668,70.1822,70.2817,51254.0
2025-04-10 11:00:00,70.5,70.83,70.45,70.81,30143.0,70.1523,70.4807,70.1026,70.4608,30143.0
2025-04-10 11:05:00,70.68,71.48,70.58,71.44,61633.0,70.3315,71.1275,70.232,71.0877,61633.0
2025-04-10 11:10:00,71.38,71.46,70.6,70.74,35317.0,71.028,71.1076,70.2519,70.3912,35317.0
2025-04-10 11:15:00,70.67,70.79,70.23,70.41,51142.0,70.3215,70.4409,69.8837,70.0628,51142.0
2025-04-10 11:20:00,70.41,70.52,70.08,70.14,44684.0,70.0628,70.1722,69.7344,69.7941,44684.0
2025-04-10 11:25:00,70.11,70.31,69.84,69.88,43036.0,69.7643,69.9633,69.4956,69.5354,43036.0
2025-04-10 11:30:00,69.86,69.97,69.25,69.67,75827.0,69.5155,69.625,68.9085,69.3264,75827.0
2025-04-10 11:35:00,69.68,69.68,69.0,69.06,62103.0,69.3364,69.3364,68.6597,68.7194,62103.0
2025-04-10 11:40:00,69.05,69.59,68.91,69.01,65255.0,68.7095,69.2468,68.5702,68.6697,65255.0
2025-04-10 11:45:00,68.89,69.37,68.82,68.85,36761.0,68.5503,69.0279,68.4806,68.5105,36761.0
2025-04-10 11:50:00,68.92,68.94,68.24,68.89,75045.0,68.5801,68.6,67.9035,68.5503,75045.0
2025-04-10 11:55:00,69.02,69.13,67.68,67.91,79087.0,68.6796,68.7891,67.3463,67.5751,79087.0
2025-04-10 12:00:00,67.87,68.48,66.82,66.82,94325.0,67.5353,68.1423,66.4905,66.4905,94325.0
2025-04-10 12:05:00,66.81,67.84,66.67,67.51,101057.0,66.4805,67.5055,66.3412,67.1771,101057.0
2025-04-10 12:10:00,67.3,67.73,66.74,66.8,64362.0,66.9681,67.396,66.4109,66.4706,64362.0
2025-04-10 12:15:00,66.79,66.81,66.0,66.19,59786.0,66.4606,66.4805,65.6745,65.8636,59786.0
2025-04-10 12:20:00,66.05,66.06,64.64,65.7,131508.0,65.7243,65.7342,64.3212,65.376,131508.0
2025-04-10 12:25:00,65.77,65.79,64.34,65.14,99238.0,65.4457,65.4656,64.0227,64.8188,99238.0
2025-04-10 12:30:00,65.1,67.14,65.06,67.07,111631.0,64.779,66.8089,64.7392,66.7393,111631.0
2025-04-10 12:35:00,66.98,67.68,66.5,67.39,85757.0,66.6497,67.3463,66.1721,67.0577,85757.0
2025-04-10 12:40:00,67.37,67.53,66.7,67.35,148382.0,67.0378,67.197,66.3711,67.0179,148382.0
2025-04-10 12:45:00,67.38,68.35,66.51,68.09,82438.0,67.0477,68.0129,66.182,67.7542,82438.0
2025-04-10 12:50:00,68.17,68.43,67.22,67.58,109320.0,67.8338,68.0926,66.8885,67.2467,109320.0
2025-04-10 12:55:00,67.46,68.33,67.38,68.03,62404.0,67.1273,67.993,67.0477,67.6945,62404.0
2025-04-10 13:00:00,68.06,70.09,67.79,68.62,172625.0,67.7244,69.7444,67.4557,68.2816,172625.0
2025-04-10 13:05:00,68.55,68.55,67.15,67.2,103929.0,68.212,68.212,66.8189,66.8686,103929.0
2025-04-10 13:10:00,67.19,67.3,65.72,66.19,69852.0,66.8587,66.9681,65.3959,65.8636,69852.0
2025-04-10 13:15:00,65.99,66.61,65.8,66.54,75180.0,65.6646,66.2815,65.4755,66.2119,75180.0
2025-04-10 13:20:00,66.55,66.87,65.57,66.67,75759.0,66.2218,66.5402,65.2467,66.3412,75759.0
2025-04-10 13:25:00,66.62,68.16,66.5,68.07,80160.0,66.2915,67.8239,66.1721,67.7343,80160.0
2025-04-10 13:30:00,67.94,68.67,67.7,68.01,62472.0,67.605,68.3314,67.3662,67.6746,62472.0
2025-04-10 13:35:00,67.94,69.01,67.91,68.2,87414.0,67.605,68.6697,67.5751,67.8637,87414.0
2025-04-10 13:40:00,68.34,69.77,68.03,69.64,75459.0,68.003,69.4259,67.6945,69.2966,75459.0
2025-04-10 13:45:00,69.7,70.53,69.38,69.65,115971.0,69.3563,70.1822,69.0379,69.3065,115971.0
2025-04-10 13:50:00,69.56,70.26,68.95,70.06,94541.0,69.217,69.9135,68.61,69.7145,94541.0
2025-04-10 13:55:00,70.08,70.63,70.06,70.13,86000.0,69.7344,70.2817,69.7145,69.7842,86000.0
2025-04-10 14:00:00,70.13,71.49,69.9,71.23,94844.0,69.7842,71.1375,69.5553,70.8787,94844.0
2025-04-10 14:05:00,71.24,71.5,69.57,69.69,98247.0,70.8887,71.1474,69.2269,69.3463,98247.0
2025-04-10 14:10:00,69.72,69.92,68.86,69.01,88156.0,69.3762,69.5752,68.5204,68.6697,88156.0
2025-04-10 14:15:00,68.97,70.02,68.84,69.73,102346.0,68.6299,69.6747,68.5005,69.3861,102346.0
2025-04-10 14:20:00,69.83,71.47,69.77,71.08,79088.0,69.4857,71.1176,69.4259,70.7295,79088.0
2025-04-10 14:25:00,70.95,72.01,70.73,71.85,72046.0,70.6001,71.6549,70.3812,71.4957,72046.0
2025-04-10 14:30:00,71.91,72.23,71.31,71.33,74291.0,71.5554,71.8738,70.9584,70.9783,74291.0
2025-04-10 14:35:00,71.3,71.55,70.8,71.36,45667.0,70.9484,71.1972,70.4509,71.0081,45667.0
2025-04-10 14:40:00,71.44,72.33,71.08,72.26,58194.0,71.0877,71.9733,70.7295,71.9037,58194.0
2025-04-10 14:45:00,72.2,72.26,70.69,71.1,66734.0,71.844,71.9037,70.3414,70.7494,66734.0
2025-04-10 14:50:00,71.15,71.71,70.4,70.46,58019.0,70.7991,71.3564,70.0528,70.1125,58019.0
2025-04-10 14:55:00,70.38,71.36,69.97,71.01,44199.0,70.0329,71.0081,69.625,70.6598,44199.0
2025-04-10 15:00:00,71.03,72.26,70.59,72.09,66349.0,70.6797,71.9037,70.2419,71.7345,66349.0
2025-04-10 15:05:00,71.98,72.19,70.41,70.41,61808.0,71.625,71.834,70.0628,70.0628,61808.0
2025-04-10 15:10:00,70.5,70.93,70.23,70.81,46593.0,70.1523,70.5802,69.8837,70.4608,46593.0
2025-04-10 15:15:00,70.84,71.54,70.38,71.39,67772.0,70.4907,71.1872,70.0329,71.038,67772.0
2025-04-10 15:20:00,71.4,72.11,70.71,70.99,43681.0,71.0479,71.7544,70.3613,70.6399,43681.0
2025-04-10 15:25:00,70.94,71.54,69.75,69.9,68661.0,70.5902,71.1872,69.406,69.5553,68661.0
2025-04-10 15:30:00,69.72,70.93,69.67,70.24,98578.0,69.3762,70.5802,69.3264,69.8936,98578.0
2025-04-10 15:35:00,70.15,70.45,69.37,69.48,41374.0,69.8041,70.1026,69.0279,69.1374,41374.0
2025-04-10 15:40:00,69.47,69.82,68.19,68.3,81704.0,69.1274,69.4757,67.8537,67.9632,81704.0
2025-04-10 15:45:00,68.4,69.51,68.23,69.01,73193.0,68.0627,69.1672,67.8935,68.6697,73193.0
2025-04-10 15:50:00,68.87,71.07,68.84,70.92,151622.0,68.5304,70.7195,68.5005,70.5703,151622.0
2025-04-10 15:55:00,70.89,71.43,69.86,70.99,106668.0,70.5404,71.0778,69.5155,70.6399,106668.0
2025-04-11 09:30:00,70.06,70.65,69.1,70.07,95114.0,69.7145,70.3016,68.7593,69.7245,95114.0
2025-04-11 09:35:00,70.03,70.87,69.18,70.47,102074.0,69.6847,70.5205,68.8389,70.1225,102074.0
2025-04-11 09:40:00,70.58,71.12,69.64,70.99,102752.0,70.232,70.7693,69.2966,70.6399,102752.0
2025-04-11 09:45:00,70.92,72.16,70.85,71.83,103334.0,70.5703,71.8042,70.5006,71.4758,103334.0
2025-04-11 09:50:00,71.81,72.16,71.4,71.9,59997.0,71.4559,71.8042,71.0479,71.5454,59997.0
2025-04-11 09:55:00,71.83,72.03,71.25,71.25,69705.0,71.4758,71.6748,70.8986,70.8986,69705.0
2025-04-11 10:00:00,71.18,71.32,70.37,71.04,91661.0,70.829,70.9683,70.023,70.6897,91661.0
2025-04-11 10:05:00,70.98,72.1,70.85,71.58,70209.0,70.63,71.7445,70.5006,71.227,70209.0
2025-04-11 10:10:00,71.62,71.8,70.53,71.34,59819.0,71.2668,71.4459,70.1822,70.9882,59819.0
2025-04-11 10:15:00,71.23,71.7,70.26,70.26,45795.0,70.8787,71.3464,69.9135,69.9135,45795.0
2025-04-11 10:20:00,70.2,70.46,69.19,69.74,40764.0,69.8538,70.1125,68.8488,69.3961,40764.0
2025-04-11 10:25:00,69.69,69.86,69.18,69.29,83558.0,69.3463,69.5155,68.8389,68.9483,83558.0
2025-04-11 10:30:00,69.33,70.48,69.09,70.37,70406.0,68.9881,70.1324,68.7493,70.023,70406.0
2025-04-11 10:35:00,70.4,70.63,70.19,70.47,30062.0,70.0528,70.2817,69.8439,70.1225,30062.0
2025-04-11 10:40:00,70.23,70.86,70.07,70.82,26566.0,69.8837,70.5106,69.7245,70.4708,26566.0
2025-04-11 10:45:00,70.8,71.4,70.79,71.07,45223.0,70.4509,71.0479,70.4409,70.7195,45223.0
2025-04-11 10:50:00,70.88,70.88,70.23,70.49,37275.0,70.5305,70.5305,69.8837,70.1424,37275.0
2025-04-11 10:55:00,70.51,70.77,69.98,70.1,41288.0,70.1623,70.421,69.6349,69.7543,41288.0
2025-04-11 11:00:00,70.04,71.66,69.78,69.92,71131.0,69.6946,71.3066,69.4359,69.5752,71131.0
2025-04-11 11:05:00,69.82,70.17,69.48,69.98,63734.0,69.4757,69.824,69.1374,69.6349,63734.0
2025-04-11 11:10:00,70.03,70.19,69.44,69.52,39606.0,69.6847,69.8439,69.0976,69.1772,39606.0
2025-04-11 11:15:00,69.53,69.71,69.13,69.45,49611.0,69.1871,69.3662,68.7891,69.1075,49611.0
2025-04-11 11:20:00,69.44,69.78,69.18,69.32,25582.0,69.0976,69.4359,68.8389,68.9782,25582.0
2025-04-11 11:25:00,69.32,70.0,69.28,69.84,41874.0,68.9782,69.6548,68.9384,69.4956,41874.0
2025-04-11 11:30:00,69.74,70.14,69.69,70.04,98138.0,69.3961,69.7941,69.3463,69.6946,98138.0
2025-04-11 11:35:00,70.1,71.06,69.86,70.94,94276.0,69.7543,70.7096,69.5155,70.5902,94276.0
2025-04-11 11:40:00,71.03,71.03,70.46,70.63,32961.0,70.6797,70.6797,70.1125,70.2817,32961.0
2025-04-11 11:45:00,70.74,71.12,70.54,70.99,31351.0,70.3912,70.7693,70.1922,70.6399,31351.0
2025-04-11 11:50:00,71.0,71.17,70.75,71.05,18313.0,70.6499,70.819,70.4011,70.6996,18313.0
2025-04-11 11:55:00,71.02,71.43,70.97,71.37,17226.0,70.6698,71.0778,70.62,71.0181,17226.0
2025-04-11 12:00:00,71.34,71.48,71.08,71.42,15042.0,70.9882,71.1275,70.7295,71.0678,15042.0
2025-04-11 12:05:00,71.38,71.88,71.38,71.46,21389.0,71.028,71.5255,71.028,71.1076,21389.0
2025-04-11 12:10:00,71.48,72.0,71.48,71.76,13544.0,71.1275,71.645,71.1275,71.4061,13544.0
2025-04-11 12:15:00,71.8,72.03,71.64,71.92,20229.0,71.4459,71.6748,71.2867,71.5653,20229.0
2025-04-11 12:20:00,71.94,72.03,71.71,71.71,15091.0,71.5852,71.6748,71.3564,71.3564,15091.0
2025-04-11 12:25:00,71.57,71.85,71.36,71.67,14466.0,71.2171,71.4957,71.0081,71.3166,14466.0
2025-04-11 12:30:00,71.77,72.81,71.72,72.62,32128.0,71.4161,72.451,71.3663,72.2619,32128.0
2025-04-11 12:35:00,72.81,73.3,72.67,73.03,40018.0,72.451,72.9385,72.3116,72.6699,40018.0
2025-04-11 12:40:00,72.94,73.47,72.86,73.29,36719.0,72.5803,73.1077,72.5007,72.9286,36719.0
2025-04-11 12:45:00,73.33,73.57,72.97,73.54,31247.0,72.9684,73.2072,72.6102,73.1774,31247.0
2025-04-11 12:50:00,73.53,73.58,73.2,73.4,19923.0,73.1674,73.2172,72.839,73.038,19923.0
2025-04-11 12:55:00,73.25,73.52,73.14,73.21,35751.0,72.8888,73.1575,72.7793,72.849,35751.0
2025-04-11 13:00:00,73.26,73.55,72.88,73.41,17605.0,72.8987,73.1873,72.5206,73.048,17605.0
2025-04-11 13:05:00,73.34,73.72,73.07,73.32,36990.0,72.9783,73.3565,72.7097,72.9584,36990.0
2025-04-11 13:10:00,73.13,73.3,72.87,73.09,19488.0,72.7694,72.9385,72.5107,72.7296,19488.0
2025-04-11 13:15:00,73.15,73.33,72.63,72.69,18789.0,72.7893,72.9684,72.2718,72.3315,18789.0
2025-04-11 13:20:00,72.62,73.32,72.47,72.83,17488.0,72.2619,72.9584,72.1126,72.4709,17488.0
2025-04-11 13:25:00,72.67,72.88,72.48,72.58,11709.0,72.3116,72.5206,72.1226,72.2221,11709.0
2025-04-11 13:30:00,72.7,72.82,72.29,72.62,23380.0,72.3415,72.4609,71.9335,72.2619,23380.0
2025-04-11 13:35:00,72.75,73.85,72.43,73.77,31530.0,72.3913,73.4858,72.0728,73.4062,31530.0
2025-04-11 13:40:00,73.78,75.11,73.77,74.83,89819.0,73.4162,74.7396,73.4062,74.461,89819.0
2025-04-11 13:45:00,74.83,74.83,74.1,74.6,29476.0,74.461,74.461,73.7346,74.2321,29476.0
2025-04-11 13:50:00,74.49,75.23,74.49,74.97,18823.0,74.1227,74.859,74.1227,74.6003,18823.0
2025-04-11 13:55:00,74.93,75.0,74.42,74.56,44284.0,74.5605,74.6302,74.053,74.1923,44284.0
2025-04-11 14:00:00,74.62,74.64,74.18,74.58,18590.0,74.252,74.2719,73.8142,74.2122,18590.0
2025-04-11 14:05:00,74.51,74.61,74.0,74.08,15632.0,74.1426,74.2421,73.6351,73.7147,15632.0
2025-04-11 14:10:00,74.07,74.28,73.92,74.09,10125.0,73.7047,73.9137,73.5555,73.7246,10125.0
2025-04-11 14:15:00,74.12,74.3,73.56,73.68,17434.0,73.7545,73.9336,73.1973,73.3167,17434.0
2025-04-11 14:20:00,73.81,73.98,73.43,73.89,18810.0,73.446,73.6152,73.0679,73.5256,18810.0
2025-04-11 14:25:00,73.91,74.0,73.48,73.96,13867.0,73.5455,73.6351,73.1177,73.5953,13867.0
2025-04-11 14:30:00,73.95,74.07,73.76,73.84,11650.0,73.5853,73.7047,73.3963,73.4759,11650.0
2025-04-11 14:35:00,73.73,74.26,73.73,74.0,8092.0,73.3664,73.8938,73.3664,73.6351,8092.0
2025-04-11 14:40:00,74.1,74.29,73.95,74.1,11249.0,73.7346,73.9237,73.5853,73.7346,11249.0
2025-04-11 14:45:00,74.06,74.34,74.05,74.31,13097.0,73.6948,73.9734,73.6848,73.9436,13097.0
2025-04-11 14:50:00,74.28,74.33,73.57,74.14,17802.0,73.9137,73.9635,73.2072,73.7744,17802.0
2025-04-11 14:55:00,74.12,74.15,73.48,73.53,11042.0,73.7545,73.7843,73.1177,73.1674,11042.0
2025-04-11 15:00:00,73.53,74.31,73.53,74.26,10422.0,73.1674,73.9436,73.1674,73.8938,10422.0
2025-04-11 15:05:00,74.2,74.5,73.96,74.5,13272.0,73.8341,74.1326,73.5953,74.1326,13272.0
2025-04-11 15:10:00,74.48,74.65,74.33,74.51,15279.0,74.1127,74.2819,73.9635,74.1426,15279.0
2025-04-11 15:15:00,74.57,74.64,74.01,74.5,25623.0,74.2023,74.2719,73.645,74.1326,25623.0
2025-04-11 15:20:00,74.43,74.78,74.26,74.6,18802.0,74.063,74.4112,73.8938,74.2321,18802.0
2025-04-11 15:25:00,74.59,74.81,74.4,74.48,11922.0,74.2222,74.4411,74.0331,74.1127,11922.0
2025-04-11 15:30:00,74.4,74.66,74.2,74.62,61132.0,74.0331,74.2918,73.8341,74.252,61132.0
2025-04-11 15:35:00,74.5,74.5,74.13,74.48,17899.0,74.1326,74.1326,73.7644,74.1127,17899.0
2025-04-11 15:40:00,74.49,74.63,74.36,74.59,28496.0,74.1227,74.262,73.9933,74.2222,28496.0
2025-04-11 15:45:00,74.61,74.63,74.28,74.51,24765.0,74.2421,74.262,73.9137,74.1426,24765.0
2025-04-11 15:50:00,74.63,74.79,74.34,74.51,69608.0,74.262,74.4212,73.9734,74.1426,69608.0
2025-04-11 15:55:00,74.51,74.64,74.03,74.07,48720.0,74.1426,74.2719,73.6649,73.7047,48720.0
2025-04-14 09:30:00,77.16,77.29,76.16,76.65,173620.0,76.7795,76.9089,75.7844,76.272,173620.0
2025-04-14 09:35:00,76.59,76.67,76.08,76.08,89318.0,76.2123,76.2919,75.7048,75.7048,89318.0
2025-04-14 09:40:00,76.11,76.29,75.72,76.21,66779.0,75.7347,75.9138,75.3466,75.8342,66779.0
2025-04-14 09:45:00,76.31,76.44,75.57,76.21,40775.0,75.9337,76.0631,75.1973,75.8342,40775.0
2025-04-14 09:50:00,76.3,76.5,75.89,76.32,77818.0,75.9237,76.1228,75.5158,75.9436,77818.0
2025-04-14 09:55:00,76.37,76.41,75.92,76.11,43823.0,75.9934,76.0332,75.5456,75.7347,43823.0
2025-04-14 10:00:00,76.16,76.91,75.85,76.8,113886.0,75.7844,76.5307,75.476,76.4213,113886.0
2025-04-14 10:05:00,76.72,77.05,76.56,76.61,53688.0,76.3417,76.67,76.1825,76.2322,53688.0
2025-04-14 10:10:00,76.61,76.62,76.1,76.28,63529.0,76.2322,76.2422,75.7247,75.9038,63529.0
2025-04-14 10:15:00,76.33,76.5,75.63,75.97,60044.0,75.9536,76.1228,75.2571,75.5954,60044.0
2025-04-14 10:20:00,76.01,76.3,75.75,76.08,100724.0,75.6352,75.9237,75.3765,75.7048,100724.0
2025-04-14 10:25:00,76.14,76.64,75.95,76.48,32768.0,75.7645,76.2621,75.5755,76.1029,32768.0
2025-04-14 10:30:00,76.58,76.7,76.37,76.56,40479.0,76.2024,76.3218,75.9934,76.1825,40479.0
2025-04-14 10:35:00,76.48,76.75,76.48,76.66,11785.0,76.1029,76.3715,76.1029,76.282,11785.0
2025-04-14 10:40:00,76.63,76.9,76.46,76.63,23151.0,76.2521,76.5208,76.083,76.2521,23151.0
2025-04-14 10:45:00,76.65,77.03,76.54,76.96,37792.0,76.272,76.6501,76.1626,76.5805,37792.0
2025-04-14 10:50:00,77.03,77.37,76.97,77.32,28063.0,76.6501,76.9885,76.5904,76.9387,28063.0
2025-04-14 10:55:00,77.14,77.15,76.67,76.81,39465.0,76.7596,76.7696,76.2919,76.4312,39465.0
2025-04-14 11:00:00,76.78,77.0,76.43,76.53,45967.0,76.4014,76.6203,76.0531,76.1526,45967.0
2025-04-14 11:05:00,76.59,76.59,76.24,76.35,44460.0,76.2123,76.2123,75.864,75.9735,44460.0
2025-04-14 11:10:00,76.33,76.52,76.11,76.21,18263.0,75.9536,76.1427,75.7347,75.8342,18263.0
2025-04-14 11:15:00,76.16,76.38,76.05,76.32,11646.0,75.7844,76.0034,75.675,75.9436,11646.0
2025-04-14 11:20:00,76.24,76.4,76.01,76.01,14095.0,75.864,76.0233,75.6352,75.6352,14095.0
2025-04-14 11:25:00,76.02,76.09,75.42,75.46,27842.0,75.6451,75.7148,75.0481,75.0879,27842.0
2025-04-14 11:30:00,75.41,75.97,75.33,75.97,24605.0,75.0381,75.5954,74.9585,75.5954,24605.0
2025-04-14 11:35:00,76.0,76.04,75.23,75.25,27187.0,75.6252,75.665,74.859,74.8789,27187.0
2025-04-14 11:40:00,75.15,75.42,74.92,75.41,22585.0,74.7794,75.0481,74.5506,75.0381,22585.0
2025-04-14 11:45:00,75.36,75.37,74.6,74.69,31132.0,74.9884,74.9983,74.2321,74.3217,31132.0
2025-04-14 11:50:00,74.67,74.85,74.43,74.75,42093.0,74.3018,74.4809,74.063,74.3814,42093.0
2025-04-14 11:55:00,74.76,75.07,74.53,74.53,51063.0,74.3913,74.6998,74.1625,74.1625,51063.0
2025-04-14 12:00:00,74.49,74.9,74.44,74.79,23804.0,74.1227,74.5306,74.0729,74.4212,23804.0
2025-04-14 12:05:00,74.82,74.87,74.42,74.46,35834.0,74.451,74.5008,74.053,74.0928,35834.0
2025-04-14 12:10:00,74.51,74.59,73.9,74.46,60573.0,74.1426,74.2222,73.5356,74.0928,60573.0
2025-04-14 12:15:00,74.52,75.15,74.49,75.02,56301.0,74.1525,74.7794,74.1227,74.6501,56301.0
2025-04-14 12:20:00,74.97,75.32,74.68,74.96,61404.0,74.6003,74.9486,74.3117,74.5904,61404.0
2025-04-14 12:25:00,74.99,74.99,74.4,74.62,36497.0,74.6202,74.6202,74.0331,74.252,36497.0
2025-04-14 12:30:00,74.61,75.24,74.49,75.23,40548.0,74.2421,74.869,74.1227,74.859,40548.0
2025-04-14 12:35:00,75.18,75.3,74.96,74.96,19129.0,74.8093,74.9287,74.5904,74.5904,19129.0
2025-04-14 12:40:00,75.03,75.16,74.81,75.14,14466.0,74.66,74.7894,74.4411,74.7695,14466.0
2025-04-14 12:45:00,75.15,75.34,75.02,75.06,33985.0,74.7794,74.9685,74.6501,74.6899,33985.0
2025-04-14 12:50:00,75.0,75.02,74.49,75.02,42088.0,74.6302,74.6501,74.1227,74.6501,42088.0
2025-04-14 12:55:00,74.98,75.03,74.49,74.56,17669.0,74.6103,74.66,74.1227,74.1923,17669.0
2025-04-14 13:00:00,74.51,75.91,74.47,74.76,213074.0,74.1426,75.5357,74.1028,74.3913,213074.0
2025-04-14 13:05:00,74.79,74.99,74.6,74.95,74929.0,74.4212,74.6202,74.2321,74.5804,74929.0
2025-04-14 13:10:00,74.87,75.18,74.85,75.1,24855.0,74.5008,74.8093,74.4809,74.7297,24855.0
2025-04-14 13:15:00,75.11,75.29,74.81,75.29,9411.0,74.7396,74.9187,74.4411,74.9187,9411.0
2025-04-14 13:20:00,75.34,75.68,75.24,75.65,15201.0,74.9685,75.3068,74.869,75.277,15201.0
2025-04-14 13:25:00,75.63,75.65,75.25,75.4,27494.0,75.2571,75.277,74.8789,75.0282,27494.0
2025-04-14 13:30:00,75.41,75.64,75.12,75.48,38940.0,75.0381,75.267,74.7496,75.1078,38940.0
2025-04-14 13:35:00,75.49,75.66,75.4,75.52,44069.0,75.1177,75.2869,75.0282,75.1476,44069.0
2025-04-14 13:40:00,75.39,75.67,75.29,75.29,8530.0,75.0182,75.2969,74.9187,74.9187,8530.0
2025-04-14 13:45:00,75.27,75.59,75.11,75.57,16974.0,74.8988,75.2172,74.7396,75.1973,16974.0
2025-04-14 13:50:00,75.68,76.17,75.49,76.0,18933.0,75.3068,75.7944,75.1177,75.6252,18933.0
2025-04-14 13:55:00,76.06,76.06,75.74,75.92,13071.0,75.6849,75.6849,75.3665,75.5456,13071.0
2025-04-14 14:00:00,75.89,76.14,75.89,76.01,7294.0,75.5158,75.7645,75.5158,75.6352,7294.0
2025-04-14 14:05:00,76.0,76.09,75.85,76.06,15458.0,75.6252,75.7148,75.476,75.6849,15458.0
2025-04-14 14:10:00,76.09,76.15,75.78,75.97,5972.0,75.7148,75.7745,75.4063,75.5954,5972.0
2025-04-14 14:15:00,75.94,76.16,75.94,76.16,5195.0,75.5655,75.7844,75.5655,75.7844,5195.0
2025-04-14 14:20:00,76.15,76.45,76.15,76.45,6319.0,75.7745,76.073,75.7745,76.073,6319.0
2025-04-14 14:25:00,76.47,76.5,76.3,76.42,8726.0,76.0929,76.1228,75.9237,76.0432,8726.0
2025-04-14 14:30:00,76.4,76.58,76.35,76.49,16535.0,76.0233,76.2024,75.9735,76.1128,16535.0
2025-04-14 14:35:00,76.55,76.68,76.49,76.68,5142.0,76.1725,76.3019,76.1128,76.3019,5142.0
2025-04-14 14:40:00,76.67,76.79,76.56,76.79,8498.0,76.2919,76.4113,76.1825,76.4113,8498.0
2025-04-14 14:45:00,76.71,76.73,76.48,76.5,6038.0,76.3317,76.3516,76.1029,76.1228,6038.0
2025-04-14 14:50:00,76.56,76.65,76.51,76.58,3500.0,76.1825,76.272,76.1327,76.2024,3500.0
2025-04-14 14:55:00,76.63,76.69,76.57,76.6,1820.0,76.2521,76.3118,76.1924,76.2223,1820.0
2025-04-14 15:00:00,76.75,76.9,76.69,76.84,14856.0,76.3715,76.5208,76.3118,76.4611,14856.0
2025-04-14 15:05:00,76.87,77.1,76.85,77.1,9707.0,76.4909,76.7198,76.471,76.7198,9707.0
2025-04-14 15:10:00,77.06,77.25,76.94,77.19,17767.0,76.68,76.8691,76.5606,76.8094,17767.0
2025-04-14 15:15:00,77.09,77.1,76.8,76.93,8677.0,76.7099,76.7198,76.4213,76.5506,8677.0
2025-04-14 15:20:00,76.88,77.06,76.79,76.99,5058.0,76.5009,76.68,76.4113,76.6103,5058.0
2025-04-14 15:25:00,76.94,77.05,76.69,77.0,2525.0,76.5606,76.67,76.3118,76.6203,2525.0
2025-04-14 15:30:00,76.83,76.88,76.58,76.81,7510.0,76.4511,76.5009,76.2024,76.4312,7510.0
2025-04-14 15:35:00,76.83,76.83,76.62,76.74,10310.0,76.4511,76.4511,76.2422,76.3616,10310.0
2025-04-14 15:40:00,76.69,77.1,76.69,76.99,12380.0,76.3118,76.7198,76.3118,76.6103,12380.0
2025-04-14 15:45:00,76.94,77.01,76.53,76.64,12121.0,76.5606,76.6302,76.1526,76.2621,12121.0
2025-04-14 15:50:00,76.58,76.58,76.1,76.26,27999.0,76.2024,76.2024,75.7247,75.8839,27999.0
2025-04-14 15:55:00,76.21,76.29,75.77,76.04,28066.0,75.8342,75.9138,75.3964,75.665,28066.0
2025-04-15 09:30:00,76.2,76.47,75.61,76.23,92061.0,75.8242,76.0929,75.2371,75.8541,92061.0
2025-04-15 09:35:00,76.23,76.76,76.05,76.72,58786.0,75.8541,76.3815,75.675,76.3417,58786.0
2025-04-15 09:40:00,76.79,77.08,76.69,76.89,69840.0,76.4113,76.6999,76.3118,76.5108,69840.0
2025-04-15 09:45:00,76.87,77.07,76.72,76.99,55008.0,76.4909,76.6899,76.3417,76.6103,55008.0
2025-04-15 09:50:00,77.03,77.27,76.91,76.97,66880.0,76.6501,76.889,76.5307,76.5904,66880.0
2025-04-15 09:55:00,77.05,77.13,76.71,76.74,30326.0,76.67,76.7497,76.3317,76.3616,30326.0
2025-04-15 10:00:00,76.73,77.03,76.66,76.9,57244.0,76.3516,76.6501,76.282,76.5208,57244.0
2025-04-15 10:05:00,76.9,77.09,76.82,76.89,34952.0,76.5208,76.7099,76.4412,76.5108,34952.0
2025-04-15 10:10:00,76.9,77.45,76.76,76.86,36973.0,76.5208,77.0681,76.3815,76.481,36973.0
2025-04-15 10:15:00,76.89,77.13,76.06,76.17,78136.0,76.5108,76.7497,75.6849,75.7944,78136.0
2025-04-15 10:20:00,76.11,76.65,75.74,76.15,47030.0,75.7347,76.272,75.3665,75.7745,47030.0
2025-04-15 10:25:00,76.15,76.34,75.94,76.12,27740.0,75.7745,75.9635,75.5655,75.7446,27740.0
2025-04-15 10:30:00,76.14,76.57,76.09,76.52,21217.0,75.7645,76.1924,75.7148,76.1427,21217.0
2025-04-15 10:35:00,76.45,76.52,76.12,76.13,19465.0,76.073,76.1427,75.7446,75.7546,19465.0
2025-04-15 10:40:00,76.05,76.84,76.0,76.74,28977.0,75.675,76.4611,75.6252,76.3616,28977.0
2025-04-15 10:45:00,76.72,76.87,75.76,76.45,97272.0,76.3417,76.4909,75.3864,76.073,97272.0
2025-04-15 10:50:00,76.31,76.62,76.11,76.6,29005.0,75.9337,76.2422,75.7347,76.2223,29005.0
2025-04-15 10:55:00,76.64,76.83,76.41,76.41,23724.0,76.2621,76.4511,76.0332,76.0332,23724.0
2025-04-15 11:00:00,76.42,76.81,76.39,76.8,22549.0,76.0432,76.4312,76.0133,76.4213,22549.0
2025-04-15 11:05:00,76.84,76.84,76.34,76.48,26911.0,76.4611,76.4611,75.9635,76.1029,26911.0
2025-04-15 11:10:00,76.47,76.71,76.32,76.69,12982.0,76.0929,76.3317,75.9436,76.3118,12982.0
2025-04-15 11:15:00,76.68,76.81,76.64,76.67,6620.0,76.3019,76.4312,76.2621,76.2919,6620.0
2025-04-15 11:20:00,76.79,76.82,76.63,76.74,17708.0,76.4113,76.4412,76.2521,76.3616,17708.0
2025-04-15 11:25:00,76.74,76.74,76.14,76.15,32964.0,76.3616,76.3616,75.7645,75.7745,32964.0
2025-04-15 11:30:00,76.22,76.74,76.21,76.42,9722.0,75.8441,76.3616,75.8342,76.0432,9722.0
2025-04-15 11:35:00,76.39,76.57,76.09,76.24,17714.0,76.0133,76.1924,75.7148,75.864,17714.0
2025-04-15 11:40:00,76.27,76.34,76.16,76.3,18626.0,75.8939,75.9635,75.7844,75.9237,18626.0
2025-04-15 11:45:00,76.3,76.45,76.01,76.12,30918.0,75.9237,76.073,75.6352,75.7446,30918.0
2025-04-15 11:50:00,76.14,76.56,75.96,76.43,51918.0,75.7645,76.1825,75.5854,76.0531,51918.0
2025-04-15 11:55:00,76.39,76.54,76.29,76.53,15532.0,76.0133,76.1626,75.9138,76.1526,15532.0
2025-04-15 12:00:00,76.53,76.76,76.5,76.6,11740.0,76.1526,76.3815,76.1228,76.2223,11740.0
2025-04-15 12:05:00,76.63,76.67,76.36,76.37,4721.0,76.2521,76.2919,75.9835,75.9934,4721.0
2025-04-15 12:10:00,76.34,76.48,76.25,76.25,6390.0,75.9635,76.1029,75.874,75.874,6390.0
2025-04-15 12:15:00,76.39,76.45,76.23,76.34,8570.0,76.0133,76.073,75.8541,75.9635,8570.0
2025-04-15 12:20:00,76.34,76.68,76.27,76.68,11574.0,75.9635,76.3019,75.8939,76.3019,11574.0
2025-04-15 12:25:00,76.71,76.81,76.47,76.48,4955.0,76.3317,76.4312,76.0929,76.1029,4955.0
2025-04-15 12:30:00,76.48,76.69,76.35,76.39,7852.0,76.1029,76.3118,75.9735,76.0133,7852.0
2025-04-15 12:35:00,76.41,76.43,76.23,76.25,6051.0,76.0332,76.0531,75.8541,75.874,6051.0
2025-04-15 12:40:00,76.25,76.37,76.05,76.35,10259.0,75.874,75.9934,75.675,75.9735,10259.0
2025-04-15 12:45:00,76.33,76.52,76.33,76.38,6766.0,75.9536,76.1427,75.9536,76.0034,6766.0
2025-04-15 12:50:00,76.44,76.44,76.03,76.08,6523.0,76.0631,76.0631,75.6551,75.7048,6523.0
2025-04-15 12:55:00,76.0,76.01,75.71,75.95,18248.0,75.6252,75.6352,75.3367,75.5755,18248.0
2025-04-15 13:00:00,75.9,76.15,75.73,76.12,14027.0,75.5257,75.7745,75.3566,75.7446,14027.0
2025-04-15 13:05:00,76.12,76.24,75.98,75.98,11592.0,75.7446,75.864,75.6053,75.6053,11592.0
2025-04-15 13:10:00,76.01,76.09,75.91,76.05,14447.0,75.6352,75.7148,75.5357,75.675,14447.0
2025-04-15 13:15:00,75.99,76.0,75.64,75.78,12398.0,75.6153,75.6252,75.267,75.4063,12398.0
2025-04-15 13:20:00,75.76,75.85,75.42,75.54,14617.0,75.3864,75.476,75.0481,75.1675,14617.0
2025-04-15 13:25:00,75.58,75.6,75.34,75.5,10853.0,75.2073,75.2272,74.9685,75.1277,10853.0
2025-04-15 13:30:00,75.5,75.77,75.44,75.5,9944.0,75.1277,75.3964,75.068,75.1277,9944.0
2025-04-15 13:35:00,75.59,75.76,75.35,75.74,14167.0,75.2172,75.3864,74.9784,75.3665,14167.0
2025-04-15 13:40:00,75.78,75.95,75.75,75.84,11815.0,75.4063,75.5755,75.3765,75.466,11815.0
2025-04-15 13:45:00,75.82,75.83,75.72,75.75,2660.0,75.4461,75.4561,75.3466,75.3765,2660.0
2025-04-15 13:50:00,75.7,75.7,75.27,75.32,12993.0,75.3267,75.3267,74.8988,74.9486,12993.0
2025-04-15 13:55:00,75.25,75.66,75.25,75.59,10057.0,74.8789,75.2869,74.8789,75.2172,10057.0
2025-04-15 14:00:00,75.55,75.72,75.35,75.4,4900.0,75.1774,75.3466,74.9784,75.0282,4900.0
2025-04-15 14:05:00,75.49,75.49,75.23,75.4,11524.0,75.1177,75.1177,74.859,75.0282,11524.0
2025-04-15 14:10:00,75.47,75.47,75.13,75.22,12649.0,75.0978,75.0978,74.7595,74.8491,12649.0
2025-04-15 14:15:00,75.22,75.27,75.05,75.08,29842.0,74.8491,74.8988,74.6799,74.7098,29842.0
2025-04-15 14:20:00,75.15,75.3,75.03,75.16,16828.0,74.7794,74.9287,74.66,74.7894,16828.0
2025-04-15 14:25:00,75.23,75.46,75.16,75.21,12087.0,74.859,75.0879,74.7894,74.8391,12087.0
2025-04-15 14:30:00,75.24,75.52,75.24,75.52,10600.0,74.869,75.1476,74.869,75.1476,10600.0
2025-04-15 14:35:00,75.53,75.59,75.34,75.44,10542.0,75.1575,75.2172,74.9685,75.068,10542.0
2025-04-15 14:40:00,75.5,75.65,75.47,75.65,7623.0,75.1277,75.277,75.0978,75.277,7623.0
2025-04-15 14:45:00,75.62,75.77,75.48,75.52,5300.0,75.2471,75.3964,75.1078,75.1476,5300.0
2025-04-15 14:50:00,75.52,75.56,75.37,75.48,4258.0,75.1476,75.1874,74.9983,75.1078,4258.0
2025-04-15 14:55:00,75.62,75.68,75.59,75.64,7000.0,75.2471,75.3068,75.2172,75.267,7000.0
2025-04-15 15:00:00,75.51,75.56,75.34,75.48,3751.0,75.1376,75.1874,74.9685,75.1078,3751.0
2025-04-15 15:05:00,75.41,75.45,75.26,75.26,2684.0,75.0381,75.0779,74.8889,74.8889,2684.0
2025-04-15 15:10:00,75.32,75.62,75.26,75.59,5708.0,74.9486,75.2471,74.8889,75.2172,5708.0
2025-04-15 15:15:00,75.53,75.73,75.53,75.72,7751.0,75.1575,75.3566,75.1575,75.3466,7751.0
2025-04-15 15:20:00,75.65,75.69,75.39,75.39,945.0,75.277,75.3168,75.0182,75.0182,945.0
2025-04-15 15:25:00,75.28,75.36,75.12,75.29,10978.0,74.9088,74.9884,74.7496,74.9187,10978.0
2025-04-15 15:30:00,75.4,75.47,75.28,75.38,6604.0,75.0282,75.0978,74.9088,75.0083,6604.0
2025-04-15 15:35:00,75.3,75.5,75.21,75.29,5640.0,74.9287,75.1277,74.8391,74.9187,5640.0
2025-04-15 15:40:00,75.29,75.34,75.17,75.34,14846.0,74.9187,74.9685,74.7993,74.9685,14846.0
2025-04-15 15:45:00,75.33,75.33,74.92,75.15,28069.0,74.9585,74.9585,74.5506,74.7794,28069.0
2025-04-15 15:50:00,75.17,75.5,75.11,75.29,39741.0,74.7993,75.1277,74.7396,74.9187,39741.0
2025-04-15 15:55:00,75.3,75.3,74.92,75.03,46125.0,74.9287,74.9287,74.5506,74.66,46125.0
2025-04-16 09:30:00,74.23,74.43,73.82,74.05,113087.0,73.864,74.063,73.456,73.6848,113087.0
2025-04-16 09:35:00,74.12,74.53,73.87,74.32,86081.0,73.7545,74.1625,73.5057,73.9535,86081.0
2025-04-16 09:40:00,74.26,74.3,73.98,74.18,26001.0,73.8938,73.9336,73.6152,73.8142,26001.0
2025-04-16 09:45:00,74.09,74.14,73.61,73.89,35752.0,73.7246,73.7744,73.247,73.5256,35752.0
2025-04-16 09:50:00,73.72,73.75,73.24,73.35,22591.0,73.3565,73.3863,72.8788,72.9883,22591.0
2025-04-16 09:55:00,73.3,73.62,73.17,73.19,13103.0,72.9385,73.257,72.8092,72.8291,13103.0
2025-04-16 10:00:00,73.15,73.45,73.09,73.34,52853.0,72.7893,73.0878,72.7296,72.9783,52853.0
2025-04-16 10:05:00,73.36,73.77,73.35,73.65,25858.0,72.9982,73.4062,72.9883,73.2868,25858.0
2025-04-16 10:10:00,73.68,73.76,73.38,73.38,9255.0,73.3167,73.3963,73.0181,73.0181,9255.0
2025-04-16 10:15:00,73.42,73.52,73.26,73.52,26892.0,73.0579,73.1575,72.8987,73.1575,26892.0
2025-04-16 10:20:00,73.42,73.8,73.4,73.8,50487.0,73.0579,73.4361,73.038,73.4361,50487.0
2025-04-16 10:25:00,73.86,74.03,73.65,73.91,24528.0,73.4958,73.6649,73.2868,73.5455,24528.0
2025-04-16 10:30:00,73.87,73.99,73.76,73.99,28996.0,73.5057,73.6251,73.3963,73.6251,28996.0
2025-04-16 10:35:00,73.93,74.02,73.73,74.02,22058.0,73.5654,73.655,73.3664,73.655,22058.0
2025-04-16 10:40:00,74.1,74.34,74.08,74.27,32850.0,73.7346,73.9734,73.7147,73.9038,32850.0
2025-04-16 10:45:00,74.17,74.24,74.02,74.1,31925.0,73.8042,73.8739,73.655,73.7346,31925.0
2025-04-16 10:50:00,74.03,74.28,74.03,74.17,10292.0,73.6649,73.9137,73.6649,73.8042,10292.0
2025-04-16 10:55:00,74.05,74.37,73.98,74.32,31804.0,73.6848,74.0033,73.6152,73.9535,31804.0
2025-04-16 11:00:00,74.37,74.52,74.31,74.4,36942.0,74.0033,74.1525,73.9436,74.0331,36942.0
2025-04-16 11:05:00,74.42,74.63,74.3,74.61,16895.0,74.053,74.262,73.9336,74.2421,16895.0
2025-04-16 11:10:00,74.66,74.73,74.54,74.61,29673.0,74.2918,74.3615,74.1724,74.2421,29673.0
2025-04-16 11:15:00,74.55,74.6,74.25,74.45,16537.0,74.1824,74.2321,73.8839,74.0829,16537.0
2025-04-16 11:20:00,74.4,75.11,74.39,75.11,66762.0,74.0331,74.7396,74.0232,74.7396,66762.0
2025-04-16 11:25:00,75.12,75.31,75.08,75.19,41821.0,74.7496,74.9386,74.7098,74.8192,41821.0
2025-04-16 11:30:00,75.2,75.2,74.85,75.02,18258.0,74.8292,74.8292,74.4809,74.6501,18258.0
2025-04-16 11:35:00,74.94,74.95,74.78,74.84,13302.0,74.5705,74.5804,74.4112,74.4709,13302.0
2025-04-16 11:40:00,74.8,74.83,74.53,74.53,12862.0,74.4311,74.461,74.1625,74.1625,12862.0
2025-04-16 11:45:00,74.56,74.56,74.34,74.34,25972.0,74.1923,74.1923,73.9734,73.9734,25972.0
2025-04-16 11:50:00,74.37,74.47,74.19,74.22,12858.0,74.0033,74.1028,73.8242,73.854,12858.0
2025-04-16 11:55:00,74.2,74.31,73.9,74.02,24678.0,73.8341,73.9436,73.5356,73.655,24678.0
2025-04-16 12:00:00,74.1,74.1,73.85,74.1,19574.0,73.7346,73.7346,73.4858,73.7346,19574.0
2025-04-16 12:05:00,74.0,74.0,73.72,73.92,15178.0,73.6351,73.6351,73.3565,73.5555,15178.0
2025-04-16 12:10:00,73.89,74.07,73.83,73.93,17210.0,73.5256,73.7047,73.4659,73.5654,17210.0
2025-04-16 12:15:00,73.91,73.95,73.74,73.88,11651.0,73.5455,73.5853,73.3764,73.5157,11651.0
2025-04-16 12:20:00,73.85,73.88,73.68,73.87,18510.0,73.4858,73.5157,73.3167,73.5057,18510.0
2025-04-16 12:25:00,73.9,73.97,73.77,73.84,7825.0,73.5356,73.6052,73.4062,73.4759,7825.0
2025-04-16 12:30:00,73.9,74.03,73.8,74.03,8299.0,73.5356,73.6649,73.4361,73.6649,8299.0
2025-04-16 12:35:00,74.02,74.04,73.48,73.58,8375.0,73.655,73.6749,73.1177,73.2172,8375.0
2025-04-16 12:40:00,73.47,73.85,73.44,73.84,7585.0,73.1077,73.4858,73.0778,73.4759,7585.0
2025-04-16 12:45:00,73.84,73.86,73.55,73.61,6704.0,73.4759,73.4958,73.1873,73.247,6704.0
2025-04-16 12:50:00,73.64,73.66,73.53,73.59,7796.0,73.2769,73.2968,73.1674,73.2271,7796.0
2025-04-16 12:55:00,73.6,73.65,73.51,73.56,10273.0,73.2371,73.2868,73.1475,73.1973,10273.0
2025-04-16 13:00:00,73.48,73.73,73.4,73.4,13830.0,73.1177,73.3664,73.038,73.038,13830.0
2025-04-16 13:05:00,73.4,73.66,73.37,73.65,11544.0,73.038,73.2968,73.0082,73.2868,11544.0
2025-04-16 13:10:00,73.47,73.56,73.37,73.45,4374.0,73.1077,73.1973,73.0082,73.0878,4374.0
2025-04-16 13:15:00,73.65,73.8,73.59,73.8,24004.0,73.2868,73.4361,73.2271,73.4361,24004.0
2025-04-16 13:20:00,73.8,73.94,73.48,73.49,29896.0,73.4361,73.5754,73.1177,73.1276,29896.0
2025-04-16 13:25:00,73.56,73.78,73.53,73.78,11061.0,73.1973,73.4162,73.1674,73.4162,11061.0
2025-04-16 13:30:00,73.75,73.75,72.52,72.68,100554.0,73.3863,73.3863,72.1624,72.3216,100554.0
2025-04-16 13:35:00,72.58,72.79,72.32,72.38,32832.0,72.2221,72.4311,71.9634,72.0231,32832.0
2025-04-16 13:40:00,72.31,72.31,71.87,72.07,41188.0,71.9534,71.9534,71.5156,71.7146,41188.0
2025-04-16 13:45:00,72.04,72.07,71.56,71.66,43878.0,71.6848,71.7146,71.2071,71.3066,43878.0
2025-04-16 13:50:00,71.65,71.9,71.35,71.54,43374.0,71.2967,71.5454,70.9982,71.1872,43374.0
2025-04-16 13:55:00,71.55,71.69,70.97,71.06,60135.0,71.1972,71.3365,70.62,70.7096,60135.0
2025-04-16 14:00:00,71.02,71.61,71.02,71.53,87288.0,70.6698,71.2569,70.6698,71.1773,87288.0
2025-04-16 14:05:00,71.54,71.74,71.33,71.69,38064.0,71.1872,71.3862,70.9783,71.3365,38064.0
2025-04-16 14:10:00,71.73,71.87,71.59,71.87,39921.0,71.3763,71.5156,71.237,71.5156,39921.0
2025-04-16 14:15:00,71.89,71.94,71.3,71.46,23799.0,71.5355,71.5852,70.9484,71.1076,23799.0
2025-04-16 14:20:00,71.47,71.98,71.32,71.87,34590.0,71.1176,71.625,70.9683,71.5156,34590.0
2025-04-16 14:25:00,71.79,72.09,71.76,71.8,37197.0,71.436,71.7345,71.4061,71.4459,37197.0
2025-04-16 14:30:00,71.77,71.83,71.5,71.58,14992.0,71.4161,71.4758,71.1474,71.227,14992.0
2025-04-16 14:35:00,71.57,71.59,71.12,71.12,12744.0,71.2171,71.237,70.7693,70.7693,12744.0
2025-04-16 14:40:00,71.2,71.25,70.92,71.11,14050.0,70.8489,70.8986,70.5703,70.7593,14050.0
2025-04-16 14:45:00,71.18,71.24,71.0,71.09,15950.0,70.829,70.8887,70.6499,70.7394,15950.0
2025-04-16 14:50:00,71.05,71.06,70.82,70.85,16900.0,70.6996,70.7096,70.4708,70.5006,16900.0
2025-04-16 14:55:00,70.84,71.07,70.65,70.66,12859.0,70.4907,70.7195,70.3016,70.3116,12859.0
2025-04-16 15:00:00,70.73,70.85,70.37,70.41,27655.0,70.3812,70.5006,70.023,70.0628,27655.0
2025-04-16 15:05:00,70.42,70.58,70.2,70.22,18004.0,70.0727,70.232,69.8538,69.8737,18004.0
2025-04-16 15:10:00,70.17,70.52,69.96,70.31,59454.0,69.824,70.1722,69.615,69.9633,59454.0
2025-04-16 15:15:00,70.28,70.38,69.97,69.99,33257.0,69.9334,70.0329,69.625,69.6449,33257.0
2025-04-16 15:20:00,69.95,70.02,69.68,69.74,28008.0,69.6051,69.6747,69.3364,69.3961,28008.0
2025-04-16 15:25:00,69.71,69.81,69.6,69.74,75281.0,69.3662,69.4657,69.2568,69.3961,75281.0
2025-04-16 15:30:00,69.77,70.24,69.77,70.06,83749.0,69.4259,69.8936,69.4259,69.7145,83749.0
2025-04-16 15:35:00,70.0,70.12,69.76,70.04,15497.0,69.6548,69.7742,69.416,69.6946,15497.0
2025-04-16 15:40:00,70.05,70.35,70.0,70.12,37565.0,69.7046,70.0031,69.6548,69.7742,37565.0
2025-04-16 15:45:00,70.11,70.38,69.92,70.21,24519.0,69.7643,70.0329,69.5752,69.8638,24519.0
2025-04-16 15:50:00,70.3,71.22,70.17,71.05,67046.0,69.9533,70.8688,69.824,70.6996,67046.0
2025-04-16 15:55:00,71.03,71.33,70.61,71.09,101307.0,70.6797,70.9783,70.2618,70.7394,101307.0
2025-04-17 09:30:00,68.3,68.75,68.12,68.46,155257.0,67.9632,68.411,67.7841,68.1224,155257.0
2025-04-17 09:35:00,68.46,68.73,68.18,68.3,80620.0,68.1224,68.3911,67.8438,67.9632,80620.0
2025-04-17 09:40:00,68.3,68.87,68.12,68.5,50704.0,67.9632,68.5304,67.7841,68.1622,50704.0
2025-04-17 09:45:00,68.49,68.53,68.07,68.38,42181.0,68.1523,68.1921,67.7343,68.0428,42181.0
2025-04-17 09:50:00,68.39,68.84,68.3,68.72,51594.0,68.0528,68.5005,67.9632,68.3811,51594.0
2025-04-17 09:55:00,68.7,68.85,68.44,68.8,45732.0,68.3612,68.5105,68.1025,68.4607,45732.0
2025-04-17 10:00:00,68.8,69.02,68.6,69.02,43399.0,68.4607,68.6796,68.2617,68.6796,43399.0
2025-04-17 10:05:00,69.02,69.05,68.27,68.44,57390.0,68.6796,68.7095,67.9333,68.1025,57390.0
2025-04-17 10:10:00,68.53,68.78,68.33,68.36,36334.0,68.1921,68.4408,67.993,68.0229,36334.0
2025-04-17 10:15:00,68.34,68.5,67.98,68.05,55027.0,68.003,68.1622,67.6448,67.7144,55027.0
2025-04-17 10:20:00,68.06,68.12,67.8,67.89,30811.0,67.7244,67.7841,67.4657,67.5552,30811.0
2025-04-17 10:25:00,67.88,68.11,67.68,67.73,27545.0,67.5453,67.7741,67.3463,67.396,27545.0
2025-04-17 10:30:00,67.77,67.9,67.57,67.67,41144.0,67.4358,67.5652,67.2368,67.3363,41144.0
2025-04-17 10:35:00,67.63,67.63,67.23,67.33,53736.0,67.2965,67.2965,66.8985,66.998,53736.0
2025-04-17 10:40:00,67.32,67.71,67.3,67.69,36201.0,66.988,67.3761,66.9681,67.3562,36201.0
2025-04-17 10:45:00,67.64,67.84,67.6,67.64,22673.0,67.3065,67.5055,67.2666,67.3065,22673.0
2025-04-17 10:50:00,67.7,67.77,67.48,67.64,13606.0,67.3662,67.4358,67.1472,67.3065,13606.0
2025-04-17 10:55:00,67.63,67.68,67.49,67.49,9234.0,67.2965,67.3463,67.1572,67.1572,9234.0
2025-04-17 11:00:00,67.47,67.79,67.47,67.64,13635.0,67.1373,67.4557,67.1373,67.3065,13635.0
2025-04-17 11:05:00,67.8,68.51,67.8,68.29,80452.0,67.4657,68.1722,67.4657,67.9532,80452.0
2025-04-17 11:10:00,68.26,68.68,68.25,68.6,38272.0,67.9234,68.3413,67.9134,68.2617,38272.0
2025-04-17 11:15:00,68.66,68.87,68.45,68.8,31281.0,68.3214,68.5304,68.1125,68.4607,31281.0
2025-04-17 11:20:00,68.74,68.74,68.45,68.53,18325.0,68.401,68.401,68.1125,68.1921,18325.0
2025-04-17 11:25:00,68.47,68.47,68.14,68.27,24743.0,68.1324,68.1324,67.804,67.9333,24743.0
2025-04-17 11:30:00,68.27,68.74,68.25,68.66,25129.0,67.9333,68.401,67.9134,68.3214,25129.0
2025-04-17 11:35:00,68.48,68.85,68.39,68.64,42655.0,68.1423,68.5105,68.0528,68.3015,42655.0
2025-04-17 11:40:00,68.69,68.71,68.28,68.3,19735.0,68.3513,68.3712,67.9433,67.9632,19735.0
2025-04-17 11:45:00,68.32,68.62,68.24,68.34,11920.0,67.9831,68.2816,67.9035,68.003,11920.0
2025-04-17 11:50:00,68.31,68.74,68.17,68.36,28859.0,67.9731,68.401,67.8338,68.0229,28859.0
2025-04-17 11:55:00,68.36,68.64,68.28,68.36,14668.0,68.0229,68.3015,67.9433,68.0229,14668.0
2025-04-17 12:00:00,68.39,68.86,68.2,68.21,64137.0,68.0528,68.5204,67.8637,67.8736,64137.0
2025-04-17 12:05:00,68.19,68.93,68.11,68.7,112096.0,67.8537,68.5901,67.7741,68.3612,112096.0
2025-04-17 12:10:00,68.71,68.72,68.08,68.6,73565.0,68.3712,68.3811,67.7443,68.2617,73565.0
2025-04-17 12:15:00,68.61,69.22,68.41,69.17,42805.0,68.2717,68.8787,68.0727,68.8289,42805.0
2025-04-17 12:20:00,69.12,69.32,68.93,69.12,27157.0,68.7792,68.9782,68.5901,68.7792,27157.0
2025-04-17 12:25:00,69.15,69.3,69.08,69.25,17195.0,68.809,68.9583,68.7393,68.9085,17195.0
2025-04-17 12:30:00,69.2,69.44,69.03,69.36,20128.0,68.8588,69.0976,68.6896,69.018,20128.0
2025-04-17 12:35:00,69.39,69.48,68.97,68.98,26848.0,69.0478,69.1374,68.6299,68.6398,26848.0
2025-04-17 12:40:00,69.06,69.25,68.76,68.9,25418.0,68.7194,68.9085,68.4209,68.5602,25418.0
2025-04-17 12:45:00,68.92,69.13,68.76,69.1,8741.0,68.5801,68.7891,68.4209,68.7593,8741.0
2025-04-17 12:50:00,69.19,69.55,69.15,69.52,14541.0,68.8488,69.207,68.809,69.1772,14541.0
2025-04-17 12:55:00,69.44,69.75,69.44,69.62,17553.0,69.0976,69.406,69.0976,69.2767,17553.0
2025-04-17 13:00:00,69.59,69.73,69.34,69.47,10257.0,69.2468,69.3861,68.9981,69.1274,10257.0
2025-04-17 13:05:00,69.45,69.47,69.3,69.43,7412.0,69.1075,69.1274,68.9583,69.0876,7412.0
2025-04-17 13:10:00,69.46,69.46,69.08,69.08,8878.0,69.1175,69.1175,68.7393,68.7393,8878.0
2025-04-17 13:15:00,69.02,69.12,68.72,68.93,6192.0,68.6796,68.7792,68.3811,68.5901,6192.0
2025-04-17 13:20:00,68.72,68.75,68.62,68.75,11408.0,68.3811,68.411,68.2816,68.411,11408.0
2025-04-17 13:25:00,68.7,68.91,68.65,68.65,11320.0,68.3612,68.5702,68.3115,68.3115,11320.0
2025-04-17 13:30:00,68.67,69.17,68.67,69.16,5685.0,68.3314,68.8289,68.3314,68.819,5685.0
2025-04-17 13:35:00,69.18,69.22,68.95,69.05,6502.0,68.8389,68.8787,68.61,68.7095,6502.0
2025-04-17 13:40:00,69.1,69.14,68.68,68.94,4523.0,68.7593,68.7991,68.3413,68.6,4523.0
2025-04-17 13:45:00,68.96,69.53,68.96,69.22,15404.0,68.6199,69.1871,68.6199,68.8787,15404.0
2025-04-17 13:50:00,69.18,69.59,69.18,69.51,7994.0,68.8389,69.2468,68.8389,69.1672,7994.0
2025-04-17 13:55:00,69.48,69.62,69.35,69.37,7961.0,69.1374,69.2767,69.008,69.0279,7961.0
2025-04-17 14:00:00,69.35,69.7,69.3,69.68,4694.0,69.008,69.3563,68.9583,69.3364,4694.0
2025-04-17 14:05:00,69.68,69.77,69.6,69.72,16035.0,69.3364,69.4259,69.2568,69.3762,16035.0
2025-04-17 14:10:00,69.7,69.79,69.43,69.45,10765.0,69.3563,69.4458,69.0876,69.1075,10765.0
2025-04-17 14:15:00,69.46,69.71,69.42,69.71,5701.0,69.1175,69.3662,69.0777,69.3662,5701.0
2025-04-17 14:20:00,69.65,69.83,69.63,69.77,10499.0,69.3065,69.4857,69.2866,69.4259,10499.0
2025-04-17 14:25:00,69.77,69.84,69.44,69.44,12928.0,69.4259,69.4956,69.0976,69.0976,12928.0
2025-04-17 14:30:00,69.53,69.74,69.47,69.47,6085.0,69.1871,69.3961,69.1274,69.1274,6085.0
2025-04-17 14:35:00,69.52,69.7,69.5,69.69,17134.0,69.1772,69.3563,69.1573,69.3463,17134.0
2025-04-17 14:40:00,69.72,69.72,69.5,69.51,8953.0,69.3762,69.3762,69.1573,69.1672,8953.0
2025-04-17 14:45:00,69.55,69.69,69.25,69.25,57659.0,69.207,69.3463,68.9085,68.9085,57659.0
2025-04-17 14:50:00,69.16,69.45,68.93,69.25,26389.0,68.819,69.1075,68.5901,68.9085,26389.0
2025-04-17 14:55:00,69.15,69.23,68.95,68.95,7808.0,68.809,68.8886,68.61,68.61,7808.0
2025-04-17 15:00:00,68.99,69.03,68.8,68.92,17614.0,68.6498,68.6896,68.4607,68.5801,17614.0
2025-04-17 15:05:00,68.96,68.96,68.78,68.85,5119.0,68.6199,68.6199,68.4408,68.5105,5119.0
2025-04-17 15:10:00,68.9,68.91,68.34,68.41,12995.0,68.5602,68.5702,68.003,68.0727,12995.0
2025-04-17 15:15:00,68.46,68.57,68.31,68.55,7839.0,68.1224,68.2319,67.9731,68.212,7839.0
2025-04-17 15:20:00,68.5,68.77,68.23,68.67,17116.0,68.1622,68.4309,67.8935,68.3314,17116.0
2025-04-17 15:25:00,68.58,68.8,68.5,68.62,35213.0,68.2418,68.4607,68.1622,68.2816,35213.0
2025-04-17 15:30:00,68.56,68.86,68.5,68.76,28021.0,68.2219,68.5204,68.1622,68.4209,28021.0
2025-04-17 15:35:00,68.8,68.86,68.61,68.78,10425.0,68.4607,68.5204,68.2717,68.4408,10425.0
2025-04-17 15:40:00,68.8,68.98,68.59,68.76,25451.0,68.4607,68.6398,68.2518,68.4209,25451.0
2025-04-17 15:45:00,68.79,68.8,68.3,68.37,19413.0,68.4508,68.4607,67.9632,68.0329,19413.0
2025-04-17 15:50:00,68.33,68.52,67.98,68.47,46003.0,67.993,68.1821,67.6448,68.1324,46003.0
2025-04-17 15:55:00,68.5,68.51,68.09,68.21,45238.0,68.1622,68.1722,67.7542,67.8736,45238.0
2025-04-21 09:30:00,66.69,66.82,65.9,66.08,139309.0,66.3611,66.4905,65.575,65.7541,139309.0
2025-04-21 09:35:00,66.1,66.18,65.7,66.09,82024.0,65.774,65.8537,65.376,65.7641,82024.0
2025-04-21 09:40:00,66.06,66.11,65.69,65.8,48386.0,65.7342,65.784,65.3661,65.4755,48386.0
2025-04-21 09:45:00,65.78,65.87,65.47,65.63,94338.0,65.4556,65.5452,65.1472,65.3064,94338.0
2025-04-21 09:50:00,65.67,65.72,65.35,65.4,31711.0,65.3462,65.3959,65.0277,65.0775,31711.0
2025-04-21 09:55:00,65.44,65.44,65.01,65.01,46313.0,65.1173,65.1173,64.6894,64.6894,46313.0
2025-04-21 10:00:00,65.0,65.02,64.64,64.83,66937.0,64.6795,64.6994,64.3212,64.5103,66937.0
2025-04-21 10:05:00,64.85,64.85,64.67,64.74,29769.0,64.5302,64.5302,64.3511,64.4208,29769.0
2025-04-21 10:10:00,64.75,64.85,64.72,64.76,26421.0,64.4307,64.5302,64.4008,64.4407,26421.0
2025-04-21 10:15:00,64.77,64.81,64.27,64.42,49394.0,64.4506,64.4904,63.9531,64.1023,49394.0
2025-04-21 10:20:00,64.44,64.45,64.25,64.3,31462.0,64.1222,64.1322,63.9332,63.9829,31462.0
2025-04-21 10:25:00,64.31,64.47,64.27,64.43,16404.0,63.9929,64.1521,63.9531,64.1123,16404.0
2025-04-21 10:30:00,64.41,64.46,64.11,64.11,21563.0,64.0924,64.1421,63.7939,63.7939,21563.0
2025-04-21 10:35:00,64.1,64.48,64.1,64.44,47426.0,63.7839,64.162,63.7839,64.1222,47426.0
2025-04-21 10:40:00,64.43,64.69,64.08,64.11,32568.0,64.1123,64.371,63.764,63.7939,32568.0
2025-04-21 10:45:00,64.16,64.23,63.9,63.9,31042.0,63.8436,63.9133,63.5849,63.5849,31042.0
2025-04-21 10:50:00,63.88,63.95,63.78,63.85,17449.0,63.565,63.6346,63.4655,63.5351,17449.0
2025-04-21 10:55:00,63.83,63.89,63.59,63.63,25030.0,63.5152,63.5749,63.2764,63.3162,25030.0
2025-04-21 11:00:00,63.65,63.79,63.5,63.5,51376.0,63.3361,63.4754,63.1869,63.1869,51376.0
2025-04-21 11:05:00,63.52,63.65,63.42,63.54,30880.0,63.2068,63.3361,63.1073,63.2267,30880.0
2025-04-21 11:10:00,63.56,63.69,63.38,63.41,64969.0,63.2466,63.3759,63.0675,63.0973,64969.0
2025-04-21 11:15:00,63.38,63.56,63.34,63.54,25649.0,63.0675,63.2466,63.0277,63.2267,25649.0
2025-04-21 11:20:00,63.52,63.55,63.17,63.32,38454.0,63.2068,63.2366,62.8585,63.0078,38454.0
2025-04-21 11:25:00,63.34,63.34,62.99,63.09,23402.0,63.0277,63.0277,62.6794,62.7789,23402.0
2025-04-21 11:30:00,63.11,63.16,62.71,62.77,50464.0,62.7988,62.8485,62.4008,62.4605,50464.0
2025-04-21 11:35:00,62.75,62.85,62.7,62.84,16897.0,62.4406,62.5401,62.3908,62.5301,16897.0
2025-04-21 11:40:00,62.85,62.89,62.73,62.78,24057.0,62.5401,62.5799,62.4207,62.4704,24057.0
2025-04-21 11:45:00,62.77,62.81,62.47,62.68,62981.0,62.4605,62.5003,62.1619,62.3709,62981.0
2025-04-21 11:50:00,62.64,62.66,62.44,62.54,40663.0,62.3311,62.351,62.1321,62.2316,40663.0
2025-04-21 11:55:00,62.51,62.52,62.39,62.49,18088.0,62.2017,62.2117,62.0823,62.1818,18088.0
2025-04-21 12:00:00,62.52,62.64,62.52,62.61,28737.0,62.2117,62.3311,62.2117,62.3013,28737.0
2025-04-21 12:05:00,62.61,62.77,62.56,62.75,17813.0,62.3013,62.4605,62.2515,62.4406,17813.0
2025-04-21 12:10:00,62.75,62.84,62.65,62.84,26882.0,62.4406,62.5301,62.3411,62.5301,26882.0
2025-04-21 12:15:00,62.77,62.81,62.58,62.6,23922.0,62.4605,62.5003,62.2714,62.2913,23922.0
2025-04-21 12:20:00,62.62,62.78,62.57,62.65,13518.0,62.3112,62.4704,62.2615,62.3411,13518.0
2025-04-21 12:25:00,62.72,62.76,62.58,62.65,9499.0,62.4107,62.4505,62.2714,62.3411,9499.0
2025-04-21 12:30:00,62.71,63.0,62.7,62.98,25134.0,62.4008,62.6893,62.3908,62.6694,25134.0
2025-04-21 12:35:00,62.97,63.16,62.94,63.15,38984.0,62.6595,62.8485,62.6296,62.8386,38984.0
2025-04-21 12:40:00,63.14,63.26,63.08,63.11,28115.0,62.8286,62.948,62.7689,62.7988,28115.0
2025-04-21 12:45:00,63.04,63.16,62.88,62.9,16101.0,62.7291,62.8485,62.5699,62.5898,16101.0
2025-04-21 12:50:00,62.86,62.86,62.6,62.6,16244.0,62.55,62.55,62.2913,62.2913,16244.0
2025-04-21 12:55:00,62.59,62.59,62.48,62.55,18521.0,62.2814,62.2814,62.1719,62.2416,18521.0
2025-04-21 13:00:00,62.57,62.69,62.12,62.12,42040.0,62.2615,62.3809,61.8137,61.8137,42040.0
2025-04-21 13:05:00,62.19,62.23,62.09,62.17,29763.0,61.8833,61.9231,61.7838,61.8634,29763.0
2025-04-21 13:10:00,62.14,62.16,61.97,62.04,31620.0,61.8336,61.8535,61.6644,61.7341,31620.0
2025-04-21 13:15:00,62.0,62.28,61.97,62.17,19945.0,61.6943,61.9729,61.6644,61.8634,19945.0
2025-04-21 13:20:00,62.17,62.41,62.17,62.2,31422.0,61.8634,62.1022,61.8634,61.8933,31422.0
2025-04-21 13:25:00,62.16,62.29,62.1,62.17,13771.0,61.8535,61.9828,61.7938,61.8634,13771.0
2025-04-21 13:30:00,62.15,62.34,62.15,62.17,3870.0,61.8435,62.0326,61.8435,61.8634,3870.0
2025-04-21 13:35:00,62.23,62.29,62.1,62.11,4478.0,61.9231,61.9828,61.7938,61.8037,4478.0
2025-04-21 13:40:00,62.1,62.19,61.92,62.0,22757.0,61.7938,61.8833,61.6147,61.6943,22757.0
2025-04-21 13:45:00,62.02,62.03,61.79,61.82,13249.0,61.7142,61.7241,61.4853,61.5152,13249.0
2025-04-21 13:50:00,61.81,61.96,61.79,61.83,28233.0,61.5052,61.6545,61.4853,61.5251,28233.0
2025-04-21 13:55:00,61.8,61.84,61.62,61.65,25545.0,61.4952,61.5351,61.3161,61.346,25545.0
2025-04-21 14:00:00,61.65,61.65,61.49,61.53,39612.0,61.346,61.346,61.1868,61.2266,39612.0
2025-04-21 14:05:00,61.52,61.69,61.41,61.47,38887.0,61.2166,61.3858,61.1072,61.1669,38887.0
2025-04-21 14:10:00,61.51,61.61,61.41,61.55,11675.0,61.2067,61.3062,61.1072,61.2465,11675.0
2025-04-21 14:15:00,61.55,61.89,61.54,61.77,18702.0,61.2465,61.5848,61.2365,61.4654,18702.0
2025-04-21 14:20:00,61.78,61.84,61.7,61.8,18743.0,61.4753,61.5351,61.3957,61.4952,18743.0
2025-04-21 14:25:00,61.8,62.03,61.77,62.03,9958.0,61.4952,61.7241,61.4654,61.7241,9958.0
2025-04-21 14:30:00,62.11,62.24,62.01,62.14,25890.0,61.8037,61.9331,61.7042,61.8336,25890.0
2025-04-21 14:35:00,62.16,62.19,62.0,62.15,18742.0,61.8535,61.8833,61.6943,61.8435,18742.0
2025-04-21 14:40:00,62.16,62.16,61.84,61.85,24667.0,61.8535,61.8535,61.5351,61.545,24667.0
2025-04-21 14:45:00,61.85,61.91,61.77,61.84,10924.0,61.545,61.6047,61.4654,61.5351,10924.0
2025-04-21 14:50:00,61.89,61.93,61.62,61.64,17360.0,61.5848,61.6246,61.3161,61.336,17360.0
2025-04-21 14:55:00,61.63,61.67,61.55,61.55,23861.0,61.3261,61.3659,61.2465,61.2465,23861.0
2025-04-21 15:00:00,61.55,61.98,61.55,61.85,19690.0,61.2465,61.6744,61.2465,61.545,19690.0
2025-04-21 15:05:00,61.88,61.95,61.8,61.86,11332.0,61.5749,61.6445,61.4952,61.555,11332.0
2025-04-21 15:10:00,61.87,62.1,61.84,61.99,16397.0,61.5649,61.7938,61.5351,61.6843,16397.0
2025-04-21 15:15:00,61.98,62.16,61.96,62.13,34998.0,61.6744,61.8535,61.6545,61.8236,34998.0
2025-04-21 15:20:00,62.14,62.3,62.1,62.2,19129.0,61.8336,61.9928,61.7938,61.8933,19129.0
2025-04-21 15:25:00,62.21,62.24,61.98,62.1,16647.0,61.9032,61.9331,61.6744,61.7938,16647.0
2025-04-21 15:30:00,62.14,62.29,62.09,62.26,21821.0,61.8336,61.9828,61.7838,61.953,21821.0
2025-04-21 15:35:00,62.25,62.8,62.16,62.49,80288.0,61.943,62.4903,61.8535,62.1818,80288.0
2025-04-21 15:40:00,62.54,62.75,62.54,62.65,24008.0,62.2316,62.4406,62.2316,62.3411,24008.0
2025-04-21 15:45:00,62.67,62.81,62.48,62.79,41628.0,62.361,62.5003,62.1719,62.4804,41628.0
2025-04-21 15:50:00,62.78,63.25,62.58,63.16,79398.0,62.4704,62.9381,62.2714,62.8485,79398.0
2025-04-21 15:55:00,63.16,63.42,62.98,63.09,98768.0,62.8485,63.1073,62.6694,62.7789,98768.0
2025-04-22 09:30:00,65.32,65.32,64.87,65.18,243195.0,64.9979,64.9979,64.5501,64.8586,243195.0
2025-04-22 09:35:00,65.16,65.73,65.13,65.73,107159.0,64.8387,65.4059,64.8088,65.4059,107159.0
2025-04-22 09:40:00,65.73,65.98,65.72,65.93,80783.0,65.4059,65.6546,65.3959,65.6049,80783.0
2025-04-22 09:45:00,65.96,66.18,65.95,65.98,62098.0,65.6347,65.8537,65.6248,65.6546,62098.0
2025-04-22 09:50:00,65.96,65.96,65.54,65.69,37406.0,65.6347,65.6347,65.2168,65.3661,37406.0
2025-04-22 09:55:00,65.69,65.96,65.59,65.91,27869.0,65.3661,65.6347,65.2666,65.585,27869.0
2025-04-22 10:00:00,65.96,66.12,65.9,66.08,32241.0,65.6347,65.7939,65.575,65.7541,32241.0
2025-04-22 10:05:00,66.11,66.38,65.95,66.35,37813.0,65.784,66.0527,65.6248,66.0228,37813.0
2025-04-22 10:10:00,66.4,66.44,66.26,66.33,36903.0,66.0726,66.1124,65.9333,66.0029,36903.0
2025-04-22 10:15:00,66.35,66.43,66.13,66.37,18020.0,66.0228,66.1024,65.8039,66.0427,18020.0
2025-04-22 10:20:00,66.38,66.63,66.36,66.61,58644.0,66.0527,66.3014,66.0328,66.2815,58644.0
2025-04-22 10:25:00,66.51,66.56,66.34,66.55,15928.0,66.182,66.2318,66.0129,66.2218,15928.0
2025-04-22 10:30:00,66.52,66.55,66.3,66.55,30326.0,66.192,66.2218,65.9731,66.2218,30326.0
2025-04-22 10:35:00,66.55,66.8,66.52,66.79,32815.0,66.2218,66.4706,66.192,66.4606,32815.0
2025-04-22 10:40:00,66.83,66.87,66.73,66.87,15485.0,66.5004,66.5402,66.4009,66.5402,15485.0
2025-04-22 10:45:00,66.85,67.04,66.84,66.87,28909.0,66.5203,66.7094,66.5104,66.5402,28909.0
2025-04-22 10:50:00,66.91,66.92,66.64,66.79,77203.0,66.5801,66.59,66.3114,66.4606,77203.0
2025-04-22 10:55:00,66.76,67.15,66.76,67.09,26916.0,66.4308,66.8189,66.4308,66.7592,26916.0
2025-04-22 11:00:00,67.12,67.17,67.08,67.1,10898.0,66.789,66.8388,66.7492,66.7691,10898.0
2025-04-22 11:05:00,67.13,67.19,67.1,67.17,8050.0,66.799,66.8587,66.7691,66.8388,8050.0
2025-04-22 11:10:00,67.2,67.32,67.19,67.31,15424.0,66.8686,66.988,66.8587,66.9781,15424.0
2025-04-22 11:15:00,67.33,67.36,67.18,67.19,10734.0,66.998,67.0278,66.8487,66.8587,10734.0
2025-04-22 11:20:00,67.19,67.37,67.08,67.31,24828.0,66.8587,67.0378,66.7492,66.9781,24828.0
2025-04-22 11:25:00,67.28,67.3,67.11,67.11,31380.0,66.9482,66.9681,66.7791,66.7791,31380.0
2025-04-22 11:30:00,67.1,67.19,66.98,67.18,16682.0,66.7691,66.8587,66.6497,66.8487,16682.0
2025-04-22 11:35:00,67.2,67.21,67.02,67.07,10759.0,66.8686,66.8786,66.6895,66.7393,10759.0
2025-04-22 11:40:00,67.1,67.16,66.87,66.88,26662.0,66.7691,66.8288,66.5402,66.5502,26662.0
2025-04-22 11:45:00,66.89,67.01,66.86,66.91,31908.0,66.5601,66.6796,66.5303,66.5801,31908.0
2025-04-22 11:50:00,66.92,67.2,66.92,67.07,10153.0,66.59,66.8686,66.59,66.7393,10153.0
2025-04-22 11:55:00,67.1,67.84,67.07,67.74,77119.0,66.7691,67.5055,66.7393,67.406,77119.0
2025-04-22 12:00:00,67.72,68.38,67.71,68.13,81130.0,67.3861,68.0428,67.3761,67.794,81130.0
2025-04-22 12:05:00,68.04,68.24,67.94,68.14,36744.0,67.7045,67.9035,67.605,67.804,36744.0
2025-04-22 12:10:00,68.19,68.33,68.04,68.29,18526.0,67.8537,67.993,67.7045,67.9532,18526.0
2025-04-22 12:15:00,68.27,68.35,68.1,68.26,17324.0,67.9333,68.0129,67.7642,67.9234,17324.0
2025-04-22 12:20:00,68.27,68.53,68.27,68.53,22629.0,67.9333,68.1921,67.9333,68.1921,22629.0
2025-04-22 12:25:00,68.41,68.61,68.37,68.44,10638.0,68.0727,68.2717,68.0329,68.1025,10638.0
2025-04-22 12:30:00,68.43,68.52,68.29,68.35,8924.0,68.0926,68.1821,67.9532,68.0129,8924.0
2025-04-22 12:35:00,68.34,68.35,68.19,68.19,14049.0,68.003,68.0129,67.8537,67.8537,14049.0
2025-04-22 12:40:00,68.23,68.29,67.99,68.27,14371.0,67.8935,67.9532,67.6547,67.9333,14371.0
2025-04-22 12:45:00,68.26,68.27,68.0,68.09,17795.0,67.9234,67.9333,67.6647,67.7542,17795.0
2025-04-22 12:50:00,68.11,68.11,67.88,68.09,16760.0,67.7741,67.7741,67.5453,67.7542,16760.0
2025-04-22 12:55:00,68.09,68.2,68.05,68.08,2503.0,67.7542,67.8637,67.7144,67.7443,2503.0
2025-04-22 13:00:00,68.12,68.17,68.07,68.07,2133.0,67.7841,67.8338,67.7343,67.7343,2133.0
2025-04-22 13:05:00,68.19,68.32,67.96,68.16,35175.0,67.8537,67.9831,67.6249,67.8239,35175.0
2025-04-22 13:10:00,68.07,68.07,67.33,67.44,34902.0,67.7343,67.7343,66.998,67.1074,34902.0
2025-04-22 13:15:00,67.41,67.41,66.75,67.2,36256.0,67.0776,67.0776,66.4208,66.8686,36256.0
2025-04-22 13:20:00,67.14,67.14,66.62,66.66,22538.0,66.8089,66.8089,66.2915,66.3313,22538.0
2025-04-22 13:25:00,66.65,67.3,66.35,66.39,108291.0,66.3213,66.9681,66.0228,66.0626,108291.0
2025-04-22 13:30:00,66.38,66.6,66.2,66.49,48544.0,66.0527,66.2716,65.8736,66.1621,48544.0
2025-04-22 13:35:00,66.49,66.85,66.49,66.79,20799.0,66.1621,66.5203,66.1621,66.4606,20799.0
2025-04-22 13:40:00,66.74,66.76,66.49,66.67,12217.0,66.4109,66.4308,66.1621,66.3412,12217.0
2025-04-22 13:45:00,66.66,66.67,66.35,66.35,2994.0,66.3313,66.3412,66.0228,66.0228,2994.0
2025-04-22 13:50:00,66.42,66.54,66.35,66.54,7081.0,66.0925,66.2119,66.0228,66.2119,7081.0
2025-04-22 13:55:00,66.53,66.62,66.31,66.31,5427.0,66.2019,66.2915,65.983,65.983,5427.0
2025-04-22 14:00:00,66.22,66.84,66.22,66.84,7491.0,65.8935,66.5104,65.8935,66.5104,7491.0
2025-04-22 14:05:00,66.81,67.14,66.81,67.0,13015.0,66.4805,66.8089,66.4805,66.6696,13015.0
2025-04-22 14:10:00,66.95,67.18,66.92,67.18,10600.0,66.6199,66.8487,66.59,66.8487,10600.0
2025-04-22 14:15:00,67.18,67.28,67.06,67.21,20091.0,66.8487,66.9482,66.7293,66.8786,20091.0
2025-04-22 14:20:00,67.23,67.58,67.2,67.46,8221.0,66.8985,67.2467,66.8686,67.1273,8221.0
2025-04-22 14:25:00,67.47,67.57,67.43,67.52,6527.0,67.1373,67.2368,67.0975,67.187,6527.0
2025-04-22 14:30:00,67.54,67.66,67.54,67.64,5492.0,67.2069,67.3264,67.2069,67.3065,5492.0
2025-04-22 14:35:00,67.66,67.8,67.6,67.63,7377.0,67.3264,67.4657,67.2666,67.2965,7377.0
2025-04-22 14:40:00,67.59,67.89,67.58,67.78,8812.0,67.2567,67.5552,67.2467,67.4458,8812.0
2025-04-22 14:45:00,67.84,67.99,67.83,67.89,9200.0,67.5055,67.6547,67.4955,67.5552,9200.0
2025-04-22 14:50:00,67.96,68.18,67.95,68.08,10708.0,67.6249,67.8438,67.6149,67.7443,10708.0
2025-04-22 14:55:00,68.09,68.2,68.06,68.06,4089.0,67.7542,67.8637,67.7244,67.7244,4089.0
2025-04-22 15:00:00,68.12,68.21,67.95,68.11,8118.0,67.7841,67.8736,67.6149,67.7741,8118.0
2025-04-22 15:05:00,68.18,68.18,67.91,67.96,10552.0,67.8438,67.8438,67.5751,67.6249,10552.0
2025-04-22 15:10:00,67.96,67.96,67.79,67.87,8954.0,67.6249,67.6249,67.4557,67.5353,8954.0
2025-04-22 15:15:00,67.8,67.81,67.5,67.59,4610.0,67.4657,67.4756,67.1671,67.2567,4610.0
2025-04-22 15:20:00,67.53,67.53,67.32,67.47,9082.0,67.197,67.197,66.988,67.1373,9082.0
2025-04-22 15:25:00,67.59,67.7,67.46,67.52,7390.0,67.2567,67.3662,67.1273,67.187,7390.0
2025-04-22 15:30:00,67.49,67.66,67.42,67.62,11849.0,67.1572,67.3264,67.0875,67.2865,11849.0
2025-04-22 15:35:00,67.53,67.7,67.42,67.42,15112.0,67.197,67.3662,67.0875,67.0875,15112.0
2025-04-22 15:40:00,67.5,68.14,67.44,68.03,25241.0,67.1671,67.804,67.1074,67.6945,25241.0
2025-04-22 15:45:00,67.98,68.4,67.98,68.4,63498.0,67.6448,68.0627,67.6448,68.0627,63498.0
2025-04-22 15:50:00,68.29,68.4,67.83,68.13,34654.0,67.9532,68.0627,67.4955,67.794,34654.0
2025-04-22 15:55:00,68.15,68.35,68.0,68.14,39584.0,67.8139,68.0129,67.6647,67.804,39584.0
2025-04-23 09:30:00,71.98,72.7,71.85,72.58,230400.0,71.625,72.3415,71.4957,72.2221,230400.0
2025-04-23 09:35:00,72.55,74.0,72.2,72.99,212905.0,72.1922,73.6351,71.844,72.6301,212905.0
2025-04-23 09:40:00,72.84,73.52,72.72,73.23,127102.0,72.4808,73.1575,72.3614,72.8689,127102.0
2025-04-23 09:45:00,73.18,73.72,73.08,73.72,83349.0,72.8191,73.3565,72.7196,73.3565,83349.0
2025-04-23 09:50:00,73.68,74.01,73.18,73.21,125726.0,73.3167,73.645,72.8191,72.849,125726.0
2025-04-23 09:55:00,73.23,73.72,72.98,73.69,59704.0,72.8689,73.3565,72.6201,73.3266,59704.0
2025-04-23 10:00:00,73.75,74.34,73.14,73.78,149695.0,73.3863,73.9734,72.7793,73.4162,149695.0
2025-04-23 10:05:00,73.81,73.92,73.48,73.85,47058.0,73.446,73.5555,73.1177,73.4858,47058.0
2025-04-23 10:10:00,73.83,73.99,73.38,73.51,27096.0,73.4659,73.6251,73.0181,73.1475,27096.0
2025-04-23 10:15:00,73.5,73.5,72.6,72.97,33865.0,73.1376,73.1376,72.242,72.6102,33865.0
2025-04-23 10:20:00,72.96,73.5,72.71,73.38,55031.0,72.6002,73.1376,72.3514,73.0181,55031.0
2025-04-23 10:25:00,73.39,73.87,73.39,73.71,41553.0,73.0281,73.5057,73.0281,73.3465,41553.0
2025-04-23 10:30:00,73.67,74.05,73.67,73.98,27973.0,73.3067,73.6848,73.3067,73.6152,27973.0
2025-04-23 10:35:00,74.0,74.15,73.78,73.8,18676.0,73.6351,73.7843,73.4162,73.4361,18676.0
2025-04-23 10:40:00,74.0,74.02,73.63,73.87,20006.0,73.6351,73.655,73.2669,73.5057,20006.0
2025-04-23 10:45:00,73.82,73.96,73.55,73.56,16930.0,73.456,73.5953,73.1873,73.1973,16930.0
2025-04-23 10:50:00,73.49,73.49,73.23,73.36,15093.0,73.1276,73.1276,72.8689,72.9982,15093.0
2025-04-23 10:55:00,73.26,73.42,73.15,73.2,42908.0,72.8987,73.0579,72.7893,72.839,42908.0
2025-04-23 11:00:00,73.19,73.48,72.61,73.21,59461.0,72.8291,73.1177,72.2519,72.849,59461.0
2025-04-23 11:05:00,73.15,73.3,73.0,73.0,17497.0,72.7893,72.9385,72.64,72.64,17497.0
2025-04-23 11:10:00,72.91,73.03,72.86,72.99,14767.0,72.5505,72.6699,72.5007,72.6301,14767.0
2025-04-23 11:15:00,72.97,72.97,72.58,72.58,20966.0,72.6102,72.6102,72.2221,72.2221,20966.0
2025-04-23 11:20:00,72.55,72.65,71.58,72.2,84846.0,72.1922,72.2917,71.227,71.844,84846.0
2025-04-23 11:25:00,72.15,72.24,71.48,71.8,58533.0,71.7942,71.8838,71.1275,71.4459,58533.0
2025-04-23 11:30:00,71.78,71.92,71.19,71.75,46962.0,71.426,71.5653,70.8389,71.3962,46962.0
2025-04-23 11:35:00,71.73,71.87,71.52,71.86,31581.0,71.3763,71.5156,71.1673,71.5056,31581.0
2025-04-23 11:40:00,71.84,72.03,71.47,71.48,26233.0,71.4857,71.6748,71.1176,71.1275,26233.0
2025-04-23 11:45:00,71.53,71.61,70.85,70.85,39072.0,71.1773,71.2569,70.5006,70.5006,39072.0
2025-04-23 11:50:00,70.93,71.14,70.7,71.0,54689.0,70.5802,70.7892,70.3514,70.6499,54689.0
2025-04-23 11:55:00,71.1,71.43,71.05,71.29,26905.0,70.7494,71.0778,70.6996,70.9385,26905.0
2025-04-23 12:00:00,71.3,71.32,70.96,71.16,41262.0,70.9484,70.9683,70.6101,70.8091,41262.0
2025-04-23 12:05:00,71.17,71.26,70.67,70.72,26211.0,70.819,70.9086,70.3215,70.3713,26211.0
2025-04-23 12:10:00,70.72,71.02,70.66,70.77,20248.0,70.3713,70.6698,70.3116,70.421,20248.0
2025-04-23 12:15:00,70.78,70.79,70.22,70.23,34477.0,70.431,70.4409,69.8737,69.8837,34477.0
2025-04-23 12:20:00,70.22,70.29,70.05,70.2,49745.0,69.8737,69.9434,69.7046,69.8538,49745.0
2025-04-23 12:25:00,70.13,70.75,70.01,70.7,49096.0,69.7842,70.4011,69.6648,70.3514,49096.0
2025-04-23 12:30:00,70.8,70.98,70.73,70.87,24159.0,70.4509,70.63,70.3812,70.5205,24159.0
2025-04-23 12:35:00,70.9,71.24,70.9,71.15,68432.0,70.5504,70.8887,70.5504,70.7991,68432.0
2025-04-23 12:40:00,71.1,71.16,70.96,71.02,31749.0,70.7494,70.8091,70.6101,70.6698,31749.0
2025-04-23 12:45:00,71.03,71.11,70.53,70.56,23529.0,70.6797,70.7593,70.1822,70.2121,23529.0
2025-04-23 12:50:00,70.51,70.86,70.49,70.83,23902.0,70.1623,70.5106,70.1424,70.4807,23902.0
2025-04-23 12:55:00,70.82,71.41,70.82,71.3,34985.0,70.4708,71.0579,70.4708,70.9484,34985.0
2025-04-23 13:00:00,71.26,71.38,70.58,71.32,27013.0,70.9086,71.028,70.232,70.9683,27013.0
2025-04-23 13:05:00,71.38,71.64,71.32,71.54,21464.0,71.028,71.2867,70.9683,71.1872,21464.0
2025-04-23 13:10:00,71.56,71.62,71.45,71.55,11739.0,71.2071,71.2668,71.0977,71.1972,11739.0
2025-04-23 13:15:00,71.59,71.73,71.51,71.65,20778.0,71.237,71.3763,71.1574,71.2967,20778.0
2025-04-23 13:20:00,71.65,71.78,71.54,71.65,10465.0,71.2967,71.426,71.1872,71.2967,10465.0
2025-04-23 13:25:00,71.67,71.8,71.32,71.34,13860.0,71.3166,71.4459,70.9683,70.9882,13860.0
2025-04-23 13:30:00,71.39,71.52,71.0,71.04,17875.0,71.038,71.1673,70.6499,70.6897,17875.0
2025-04-23 13:35:00,71.01,71.13,70.6,70.78,22222.0,70.6598,70.7792,70.2519,70.431,22222.0
2025-04-23 13:40:00,70.81,70.96,70.62,70.95,11248.0,70.4608,70.6101,70.2718,70.6001,11248.0
2025-04-23 13:45:00,70.92,70.94,70.64,70.75,30686.0,70.5703,70.5902,70.2917,70.4011,30686.0
2025-04-23 13:50:00,70.76,71.22,70.64,71.16,23060.0,70.4111,70.8688,70.2917,70.8091,23060.0
2025-04-23 13:55:00,71.24,71.42,71.16,71.21,14840.0,70.8887,71.0678,70.8091,70.8588,14840.0
2025-04-23 14:00:00,71.21,71.39,70.72,71.04,13961.0,70.8588,71.038,70.3713,70.6897,13961.0
2025-04-23 14:05:00,71.07,71.08,70.91,71.03,6057.0,70.7195,70.7295,70.5603,70.6797,6057.0
2025-04-23 14:10:00,70.98,71.26,70.75,71.01,11658.0,70.63,70.9086,70.4011,70.6598,11658.0
2025-04-23 14:15:00,71.18,71.21,70.96,71.09,8482.0,70.829,70.8588,70.6101,70.7394,8482.0
2025-04-23 14:20:00,71.04,71.33,70.75,70.88,15160.0,70.6897,70.9783,70.4011,70.5305,15160.0
2025-04-23 14:25:00,70.77,70.84,70.44,70.49,28218.0,70.421,70.4907,70.0926,70.1424,28218.0
2025-04-23 14:30:00,70.5,70.9,70.47,70.67,11842.0,70.1523,70.5504,70.1225,70.3215,11842.0
2025-04-23 14:35:00,70.66,70.67,70.48,70.61,12132.0,70.3116,70.3215,70.1324,70.2618,12132.0
2025-04-23 14:40:00,70.52,70.54,70.32,70.35,14992.0,70.1722,70.1922,69.9732,70.0031,14992.0
2025-04-23 14:45:00,70.28,70.58,70.28,70.53,16681.0,69.9334,70.232,69.9334,70.1822,16681.0
2025-04-23 14:50:00,70.5,70.5,70.3,70.3,5299.0,70.1523,70.1523,69.9533,69.9533,5299.0
2025-04-23 14:55:00,70.34,70.74,70.33,70.38,8650.0,69.9931,70.3912,69.9832,70.0329,8650.0
2025-04-23 15:00:00,70.63,70.64,69.97,70.06,15830.0,70.2817,70.2917,69.625,69.7145,15830.0
2025-04-23 15:05:00,70.1,70.34,70.1,70.16,6164.0,69.7543,69.9931,69.7543,69.814,6164.0
2025-04-23 15:10:00,70.17,70.4,70.15,70.17,6763.0,69.824,70.0528,69.8041,69.824,6763.0
2025-04-23 15:15:00,70.12,70.18,69.96,70.02,56193.0,69.7742,69.8339,69.615,69.6747,56193.0
2025-04-23 15:20:00,70.04,70.09,69.85,69.87,21002.0,69.6946,69.7444,69.5056,69.5255,21002.0
2025-04-23 15:25:00,69.9,70.21,69.77,69.98,57196.0,69.5553,69.8638,69.4259,69.6349,57196.0
2025-04-23 15:30:00,69.96,70.36,69.96,70.02,15614.0,69.615,70.013,69.615,69.6747,15614.0
2025-04-23 15:35:00,70.09,70.09,69.71,69.83,20231.0,69.7444,69.7444,69.3662,69.4857,20231.0
2025-04-23 15:40:00,69.88,70.14,69.81,69.98,14444.0,69.5354,69.7941,69.4657,69.6349,14444.0
2025-04-23 15:45:00,69.99,70.21,69.75,70.17,14625.0,69.6449,69.8638,69.406,69.824,14625.0
2025-04-23 15:50:00,70.25,70.79,70.23,70.7,41473.0,69.9036,70.4409,69.8837,70.3514,41473.0
2025-04-23 15:55:00,70.71,70.75,70.19,70.22,57171.0,70.3613,70.4011,69.8439,69.8737,57171.0
2025-04-24 09:30:00,70.03,70.03,69.13,69.33,127921.0,69.6847,69.6847,68.7891,68.9881,127921.0
2025-04-24 09:35:00,69.27,69.56,69.15,69.56,32432.0,68.9284,69.217,68.809,69.217,32432.0
2025-04-24 09:40:00,69.57,69.86,69.55,69.8,57932.0,69.2269,69.5155,69.207,69.4558,57932.0
2025-04-24 09:45:00,69.8,70.1,69.73,69.94,57388.0,69.4558,69.7543,69.3861,69.5951,57388.0
2025-04-24 09:50:00,69.95,70.31,69.88,70.3,44328.0,69.6051,69.9633,69.5354,69.9533,44328.0
2025-04-24 09:55:00,70.27,70.48,70.19,70.43,34053.0,69.9235,70.1324,69.8439,70.0827,34053.0
2025-04-24 10:00:00,70.43,70.61,70.2,70.46,46100.0,70.0827,70.2618,69.8538,70.1125,46100.0
2025-04-24 10:05:00,70.48,70.69,70.42,70.65,37694.0,70.1324,70.3414,70.0727,70.3016,37694.0
2025-04-24 10:10:00,70.64,70.7,70.45,70.68,17119.0,70.2917,70.3514,70.1026,70.3315,17119.0
2025-04-24 10:15:00,70.68,70.9,70.47,70.89,21755.0,70.3315,70.5504,70.1225,70.5404,21755.0
2025-04-24 10:20:00,70.87,71.3,70.87,71.23,19166.0,70.5205,70.9484,70.5205,70.8787,19166.0
2025-04-24 10:25:00,71.25,71.52,71.16,71.49,27777.0,70.8986,71.1673,70.8091,71.1375,27777.0
2025-04-24 10:30:00,71.44,71.75,71.37,71.74,37486.0,71.0877,71.3962,71.0181,71.3862,37486.0
2025-04-24 10:35:00,71.72,71.94,71.67,71.8,52414.0,71.3663,71.5852,71.3166,71.4459,52414.0
2025-04-24 10:40:00,71.84,71.88,71.46,71.59,77841.0,71.4857,71.5255,71.1076,71.237,77841.0
2025-04-24 10:45:00,71.61,71.61,71.21,71.52,35882.0,71.2569,71.2569,70.8588,71.1673,35882.0
2025-04-24 10:50:00,71.52,71.59,71.28,71.59,18881.0,71.1673,71.237,70.9285,71.237,18881.0
2025-04-24 10:55:00,71.63,71.75,71.56,71.66,9443.0,71.2768,71.3962,71.2071,71.3066,9443.0
2025-04-24 11:00:00,71.65,71.7,71.5,71.7,7378.0,71.2967,71.3464,71.1474,71.3464,7378.0
2025-04-24 11:05:00,71.69,71.78,71.64,71.66,4578.0,71.3365,71.426,71.2867,71.3066,4578.0
2025-04-24 11:10:00,71.64,72.0,71.64,71.9,20665.0,71.2867,71.645,71.2867,71.5454,20665.0
2025-04-24 11:15:00,71.87,71.94,71.71,71.71,4600.0,71.5156,71.5852,71.3564,71.3564,4600.0
2025-04-24 11:20:00,71.72,71.81,71.59,71.65,4858.0,71.3663,71.4559,71.237,71.2967,4858.0
2025-04-24 11:25:00,71.63,71.71,71.37,71.53,9040.0,71.2768,71.3564,71.0181,71.1773,9040.0
2025-04-24 11:30:00,71.4,71.6,71.29,71.59,22057.0,71.0479,71.2469,70.9385,71.237,22057.0
2025-04-24 11:35:00,71.63,71.69,71.53,71.69,13266.0,71.2768,71.3365,71.1773,71.3365,13266.0
2025-04-24 11:40:00,71.74,71.78,71.55,71.55,11699.0,71.3862,71.426,71.1972,71.1972,11699.0
2025-04-24 11:45:00,71.57,71.8,71.48,71.73,24710.0,71.2171,71.4459,71.1275,71.3763,24710.0
2025-04-24 11:50:00,71.69,72.0,71.62,71.95,7613.0,71.3365,71.645,71.2668,71.5952,7613.0
2025-04-24 11:55:00,71.94,72.0,71.6,71.68,22515.0,71.5852,71.645,71.2469,71.3265,22515.0
2025-04-24 12:00:00,71.7,71.8,71.56,71.76,3612.0,71.3464,71.4459,71.2071,71.4061,3612.0
2025-04-24 12:05:00,71.74,71.74,71.55,71.62,29249.0,71.3862,71.3862,71.1972,71.2668,29249.0
2025-04-24 12:10:00,71.65,72.01,71.65,72.01,24677.0,71.2967,71.6549,71.2967,71.6549,24677.0
2025-04-24 12:15:00,71.99,72.3,71.99,72.17,8055.0,71.635,71.9435,71.635,71.8141,8055.0
2025-04-24 12:20:00,72.22,72.24,72.09,72.09,5943.0,71.8639,71.8838,71.7345,71.7345,5943.0
2025-04-24 12:25:00,72.05,72.5,72.03,72.27,59162.0,71.6947,72.1425,71.6748,71.9136,59162.0
2025-04-24 12:30:00,72.29,72.57,72.17,72.53,11998.0,71.9335,72.2121,71.8141,72.1723,11998.0
2025-04-24 12:35:00,72.44,72.56,72.43,72.49,24051.0,72.0828,72.2022,72.0728,72.1325,24051.0
2025-04-24 12:40:00,72.47,72.54,72.38,72.46,8305.0,72.1126,72.1823,72.0231,72.1027,8305.0
2025-04-24 12:45:00,72.41,72.53,72.28,72.44,11383.0,72.0529,72.1723,71.9236,72.0828,11383.0
2025-04-24 12:50:00,72.44,72.54,72.43,72.53,1085.0,72.0828,72.1823,72.0728,72.1723,1085.0
2025-04-24 12:55:00,72.51,72.85,72.51,72.67,30720.0,72.1524,72.4908,72.1524,72.3116,30720.0
2025-04-24 13:00:00,72.5,72.64,72.44,72.52,11689.0,72.1425,72.2818,72.0828,72.1624,11689.0
2025-04-24 13:05:00,72.51,72.58,72.4,72.4,3219.0,72.1524,72.2221,72.043,72.043,3219.0
2025-04-24 13:10:00,72.39,72.46,72.32,72.44,6221.0,72.033,72.1027,71.9634,72.0828,6221.0
2025-04-24 13:15:00,72.45,72.46,72.09,72.15,29816.0,72.0927,72.1027,71.7345,71.7942,29816.0
2025-04-24 13:20:00,72.18,72.37,72.12,72.31,20925.0,71.8241,72.0131,71.7644,71.9534,20925.0
2025-04-24 13:25:00,72.36,72.47,72.35,72.35,16345.0,72.0032,72.1126,71.9932,71.9932,16345.0
2025-04-24 13:30:00,72.53,72.61,72.37,72.4,4577.0,72.1723,72.2519,72.0131,72.043,4577.0
2025-04-24 13:35:00,72.33,72.51,72.3,72.48,1280.0,71.9733,72.1524,71.9435,72.1226,1280.0
2025-04-24 13:40:00,72.5,72.5,72.23,72.27,1917.0,72.1425,72.1425,71.8738,71.9136,1917.0
2025-04-24 13:45:00,72.27,72.4,72.27,72.38,803.0,71.9136,72.043,71.9136,72.0231,803.0
2025-04-24 13:50:00,72.31,72.52,72.31,72.52,6021.0,71.9534,72.1624,71.9534,72.1624,6021.0
2025-04-24 13:55:00,72.46,72.46,72.32,72.4,12954.0,72.1027,72.1027,71.9634,72.043,12954.0
2025-04-24 14:00:00,72.41,72.63,72.39,72.56,2400.0,72.0529,72.2718,72.033,72.2022,2400.0
2025-04-24 14:05:00,72.64,72.76,72.51,72.58,13011.0,72.2818,72.4012,72.1524,72.2221,13011.0
2025-04-24 14:10:00,72.5,72.52,72.41,72.44,2087.0,72.1425,72.1624,72.0529,72.0828,2087.0
2025-04-24 14:15:00,72.49,72.51,72.23,72.4,8189.0,72.1325,72.1524,71.8738,72.043,8189.0
2025-04-24 14:20:00,72.24,72.42,72.22,72.42,7290.0,71.8838,72.0629,71.8639,72.0629,7290.0
2025-04-24 14:25:00,72.39,72.47,72.37,72.46,8577.0,72.033,72.1126,72.0131,72.1027,8577.0
2025-04-24 14:30:00,72.44,72.7,72.44,72.66,6266.0,72.0828,72.3415,72.0828,72.3017,6266.0
2025-04-24 14:35:00,72.71,72.84,72.71,72.83,10368.0,72.3514,72.4808,72.3514,72.4709,10368.0
2025-04-24 14:40:00,72.81,72.9,72.77,72.85,6478.0,72.451,72.5405,72.4112,72.4908,6478.0
2025-04-24 14:45:00,72.86,72.87,72.82,72.87,4420.0,72.5007,72.5107,72.4609,72.5107,4420.0
2025-04-24 14:50:00,72.84,73.0,72.84,72.88,9394.0,72.4808,72.64,72.4808,72.5206,9394.0
2025-04-24 14:55:00,72.86,72.87,72.75,72.75,12015.0,72.5007,72.5107,72.3913,72.3913,12015.0
2025-04-24 15:00:00,72.71,72.71,72.45,72.47,21682.0,72.3514,72.3514,72.0927,72.1126,21682.0
2025-04-24 15:05:00,72.48,72.58,72.47,72.48,13766.0,72.1226,72.2221,72.1126,72.1226,13766.0
2025-04-24 15:10:00,72.48,72.5,72.21,72.35,14044.0,72.1226,72.1425,71.8539,71.9932,14044.0
2025-04-24 15:15:00,72.35,72.64,72.34,72.58,6030.0,71.9932,72.2818,71.9833,72.2221,6030.0
2025-04-24 15:20:00,72.55,72.74,72.51,72.55,19508.0,72.1922,72.3813,72.1524,72.1922,19508.0
2025-04-24 15:25:00,72.55,72.69,72.47,72.5,6314.0,72.1922,72.3315,72.1126,72.1425,6314.0
2025-04-24 15:30:00,72.45,72.61,72.41,72.52,11110.0,72.0927,72.2519,72.0529,72.1624,11110.0
2025-04-24 15:35:00,72.49,72.94,72.35,72.91,32632.0,72.1325,72.5803,71.9932,72.5505,32632.0
2025-04-24 15:40:00,72.88,73.09,72.88,73.0,17139.0,72.5206,72.7296,72.5206,72.64,17139.0
2025-04-24 15:45:00,72.99,73.25,72.95,73.19,23958.0,72.6301,72.8888,72.5903,72.8291,23958.0
2025-04-24 15:50:00,73.23,73.3,72.85,73.13,33155.0,72.8689,72.9385,72.4908,72.7694,33155.0
2025-04-24 15:55:00,73.15,73.17,72.86,72.87,58809.0,72.7893,72.8092,72.5007,72.5107,58809.0
2025-04-25 09:30:00,72.29,72.71,72.24,72.52,105861.0,71.9335,72.3514,71.8838,72.1624,105861.0
2025-04-25 09:35:00,72.49,72.82,72.48,72.71,91589.0,72.1325,72.4609,72.1226,72.3514,91589.0
2025-04-25 09:40:00,72.71,72.82,72.37,72.37,44469.0,72.3514,72.4609,72.0131,72.0131,44469.0
2025-04-25 09:45:00,72.34,72.41,71.92,71.92,32744.0,71.9833,72.0529,71.5653,71.5653,32744.0
2025-04-25 09:50:00,72.0,72.11,71.69,71.74,49724.0,71.645,71.7544,71.3365,71.3862,49724.0
2025-04-25 09:55:00,71.75,71.87,71.5,71.5,39759.0,71.3962,71.5156,71.1474,71.1474,39759.0
2025-04-25 10:00:00,71.72,72.01,71.62,71.65,73516.0,71.3663,71.6549,71.2668,71.2967,73516.0
2025-04-25 10:05:00,71.66,72.26,71.64,72.19,57587.0,71.3066,71.9037,71.2867,71.834,57587.0
2025-04-25 10:10:00,72.2,72.26,71.99,72.14,31710.0,71.844,71.9037,71.635,71.7843,31710.0
2025-04-25 10:15:00,72.12,72.21,71.77,71.77,29236.0,71.7644,71.8539,71.4161,71.4161,29236.0
2025-04-25 10:20:00,71.78,71.82,70.81,71.38,50737.0,71.426,71.4658,70.4608,71.028,50737.0
2025-04-25 10:25:00,71.24,71.31,70.86,71.07,38139.0,70.8887,70.9584,70.5106,70.7195,38139.0
2025-04-25 10:30:00,71.13,71.25,70.79,71.15,71973.0,70.7792,70.8986,70.4409,70.7991,71973.0
2025-04-25 10:35:00,71.15,71.36,71.11,71.36,42718.0,70.7991,71.0081,70.7593,71.0081,42718.0
2025-04-25 10:40:00,71.33,71.7,71.33,71.7,28094.0,70.9783,71.3464,70.9783,71.3464,28094.0
2025-04-25 10:45:00,71.64,71.74,71.54,71.71,24524.0,71.2867,71.3862,71.1872,71.3564,24524.0
2025-04-25 10:50:00,71.68,71.78,71.59,71.65,24259.0,71.3265,71.426,71.237,71.2967,24259.0
2025-04-25 10:55:00,71.61,71.74,71.4,71.64,35041.0,71.2569,71.3862,71.0479,71.2867,35041.0
2025-04-25 11:00:00,71.67,71.82,71.49,71.81,30192.0,71.3166,71.4658,71.1375,71.4559,30192.0
2025-04-25 11:05:00,71.81,71.89,71.75,71.85,16545.0,71.4559,71.5355,71.3962,71.4957,16545.0
2025-04-25 11:10:00,71.86,72.05,71.86,71.98,21452.0,71.5056,71.6947,71.5056,71.625,21452.0
2025-04-25 11:15:00,71.99,71.99,71.57,71.75,12185.0,71.635,71.635,71.2171,71.3962,12185.0
2025-04-25 11:20:00,71.79,71.96,71.79,71.94,8335.0,71.436,71.6051,71.436,71.5852,8335.0
2025-04-25 11:25:00,71.9,71.93,71.55,71.55,9395.0,71.5454,71.5753,71.1972,71.1972,9395.0
2025-04-25 11:30:00,71.58,71.71,71.51,71.62,18380.0,71.227,71.3564,71.1574,71.2668,18380.0
2025-04-25 11:35:00,71.56,71.56,71.28,71.47,29347.0,71.2071,71.2071,70.9285,71.1176,29347.0
2025-04-25 11:40:00,71.45,71.72,71.4,71.45,20674.0,71.0977,71.3663,71.0479,71.0977,20674.0
2025-04-25 11:45:00,71.43,71.59,71.39,71.53,13340.0,71.0778,71.237,71.038,71.1773,13340.0
2025-04-25 11:50:00,71.65,71.91,71.65,71.86,24074.0,71.2967,71.5554,71.2967,71.5056,24074.0
2025-04-25 11:55:00,71.91,72.0,71.87,71.94,13155.0,71.5554,71.645,71.5156,71.5852,13155.0
2025-04-25 12:00:00,71.97,72.14,71.97,72.1,13652.0,71.6151,71.7843,71.6151,71.7445,13652.0
2025-04-25 12:05:00,72.08,72.2,72.03,72.15,5097.0,71.7246,71.844,71.6748,71.7942,5097.0
2025-04-25 12:10:00,72.17,72.24,72.17,72.22,9548.0,71.8141,71.8838,71.8141,71.8639,9548.0
2025-04-25 12:15:00,72.24,72.26,72.13,72.16,13232.0,71.8838,71.9037,71.7743,71.8042,13232.0
2025-04-25 12:20:00,72.2,72.46,72.18,72.44,10350.0,71.844,72.1027,71.8241,72.0828,10350.0
2025-04-25 12:25:00,72.43,72.48,72.32,72.35,15852.0,72.0728,72.1226,71.9634,71.9932,15852.0
2025-04-25 12:30:00,72.38,72.38,72.31,72.32,6431.0,72.0231,72.0231,71.9534,71.9634,6431.0
2025-04-25 12:35:00,72.4,72.51,72.35,72.35,7687.0,72.043,72.1524,71.9932,71.9932,7687.0
2025-04-25 12:40:00,72.35,72.47,72.34,72.46,4500.0,71.9932,72.1126,71.9833,72.1027,4500.0
2025-04-25 12:45:00,72.43,72.43,72.06,72.25,8362.0,72.0728,72.0728,71.7047,71.8937,8362.0
2025-04-25 12:50:00,72.23,72.41,72.16,72.38,18209.0,71.8738,72.0529,71.8042,72.0231,18209.0
2025-04-25 12:55:00,72.45,72.5,72.44,72.48,3875.0,72.0927,72.1425,72.0828,72.1226,3875.0
2025-04-25 13:00:00,72.44,72.51,72.38,72.5,19124.0,72.0828,72.1524,72.0231,72.1425,19124.0
2025-04-25 13:05:00,72.46,72.64,72.43,72.59,9311.0,72.1027,72.2818,72.0728,72.232,9311.0
2025-04-25 13:10:00,72.66,72.78,72.64,72.77,19294.0,72.3017,72.4211,72.2818,72.4112,19294.0
2025-04-25 13:15:00,72.73,72.86,72.68,72.84,15421.0,72.3714,72.5007,72.3216,72.4808,15421.0
2025-04-25 13:20:00,72.86,73.0,72.83,72.94,9826.0,72.5007,72.64,72.4709,72.5803,9826.0
2025-04-25 13:25:00,72.97,73.06,72.95,73.05,5172.0,72.6102,72.6997,72.5903,72.6898,5172.0
2025-04-25 13:30:00,72.98,73.08,72.81,72.97,21158.0,72.6201,72.7196,72.451,72.6102,21158.0
2025-04-25 13:35:00,73.0,73.04,72.38,72.53,65010.0,72.64,72.6798,72.0231,72.1723,65010.0
2025-04-25 13:40:00,72.37,72.78,72.3,72.49,12650.0,72.0131,72.4211,71.9435,72.1325,12650.0
2025-04-25 13:45:00,72.45,72.45,72.06,72.35,22474.0,72.0927,72.0927,71.7047,71.9932,22474.0
2025-04-25 13:50:00,72.24,72.25,71.92,71.92,12798.0,71.8838,71.8937,71.5653,71.5653,12798.0
2025-04-25 13:55:00,72.0,72.01,71.64,71.93,14219.0,71.645,71.6549,71.2867,71.5753,14219.0
2025-04-25 14:00:00,71.88,72.31,71.81,72.17,17378.0,71.5255,71.9534,71.4559,71.8141,17378.0
2025-04-25 14:05:00,72.24,72.38,72.17,72.37,9608.0,71.8838,72.0231,71.8141,72.0131,9608.0
2025-04-25 14:10:00,72.45,72.52,72.31,72.4,10296.0,72.0927,72.1624,71.9534,72.043,10296.0
2025-04-25 14:15:00,72.34,72.5,72.34,72.44,7380.0,71.9833,72.1425,71.9833,72.0828,7380.0
2025-04-25 14:20:00,72.43,72.74,72.43,72.74,10184.0,72.0728,72.3813,72.0728,72.3813,10184.0
2025-04-25 14:25:00,72.72,72.75,72.5,72.63,12277.0,72.3614,72.3913,72.1425,72.2718,12277.0
2025-04-25 14:30:00,72.64,72.67,72.59,72.62,5117.0,72.2818,72.3116,72.232,72.2619,5117.0
2025-04-25 14:35:00,72.63,72.91,72.63,72.87,17997.0,72.2718,72.5505,72.2718,72.5107,17997.0
2025-04-25 14:40:00,72.93,73.0,72.91,72.93,6789.0,72.5704,72.64,72.5505,72.5704,6789.0
2025-04-25 14:45:00,72.93,73.01,72.9,72.92,2496.0,72.5704,72.65,72.5405,72.5604,2496.0
2025-04-25 14:50:00,72.92,72.94,72.54,72.91,19572.0,72.5604,72.5803,72.1823,72.5505,19572.0
2025-04-25 14:55:00,72.8,72.83,72.7,72.75,5298.0,72.441,72.4709,72.3415,72.3913,5298.0
2025-04-25 15:00:00,72.79,73.01,72.74,73.01,9300.0,72.4311,72.65,72.3813,72.65,9300.0
2025-04-25 15:05:00,72.99,73.08,72.9,72.95,23403.0,72.6301,72.7196,72.5405,72.5903,23403.0
2025-04-25 15:10:00,72.95,72.97,72.75,72.77,34325.0,72.5903,72.6102,72.3913,72.4112,34325.0
2025-04-25 15:15:00,72.8,72.94,72.8,72.93,2037.0,72.441,72.5803,72.441,72.5704,2037.0
2025-04-25 15:20:00,72.84,73.07,72.84,73.03,12465.0,72.4808,72.7097,72.4808,72.6699,12465.0
2025-04-25 15:25:00,73.03,73.03,72.71,72.74,7397.0,72.6699,72.6699,72.3514,72.3813,7397.0
2025-04-25 15:30:00,72.66,72.78,72.56,72.72,16519.0,72.3017,72.4211,72.2022,72.3614,16519.0
2025-04-25 15:35:00,72.62,72.8,72.49,72.54,23230.0,72.2619,72.441,72.1325,72.1823,23230.0
2025-04-25 15:40:00,72.57,72.66,72.41,72.62,11344.0,72.2121,72.3017,72.0529,72.2619,11344.0
2025-04-25 15:45:00,72.61,72.64,72.49,72.55,13766.0,72.2519,72.2818,72.1325,72.1922,13766.0
2025-04-25 15:50:00,72.67,73.02,72.55,72.9,55723.0,72.3116,72.6599,72.1922,72.5405,55723.0
2025-04-25 15:55:00,72.93,73.04,72.75,72.89,74089.0,72.5704,72.6798,72.3913,72.5306,74089.0
2025-04-28 09:30:00,73.27,74.11,73.27,73.89,177044.0,72.9087,73.7445,72.9087,73.5256,177044.0
2025-04-28 09:35:00,73.87,74.37,73.78,74.15,100618.0,73.5057,74.0033,73.4162,73.7843,100618.0
2025-04-28 09:40:00,74.11,74.6,74.11,74.49,52614.0,73.7445,74.2321,73.7445,74.1227,52614.0
2025-04-28 09:45:00,74.5,74.51,73.8,74.1,81231.0,74.1326,74.1426,73.4361,73.7346,81231.0
2025-04-28 09:50:00,74.12,74.12,73.78,73.8,35462.0,73.7545,73.7545,73.4162,73.4361,35462.0
2025-04-28 09:55:00,73.77,73.82,73.36,73.38,58683.0,73.4062,73.456,72.9982,73.0181,58683.0
2025-04-28 10:00:00,73.39,73.72,73.28,73.72,94572.0,73.0281,73.3565,72.9186,73.3565,94572.0
2025-04-28 10:05:00,73.76,73.82,73.6,73.77,17614.0,73.3963,73.456,73.2371,73.4062,17614.0
2025-04-28 10:10:00,73.74,73.77,73.58,73.68,27181.0,73.3764,73.4062,73.2172,73.3167,27181.0
2025-04-28 10:15:00,73.71,73.94,73.71,73.94,12305.0,73.3465,73.5754,73.3465,73.5754,12305.0
2025-04-28 10:20:00,73.94,74.2,73.9,74.2,24963.0,73.5754,73.8341,73.5356,73.8341,24963.0
2025-04-28 10:25:00,74.22,74.22,73.86,73.9,24570.0,73.854,73.854,73.4958,73.5356,24570.0
2025-04-28 10:30:00,73.86,73.86,73.3,73.52,31261.0,73.4958,73.4958,72.9385,73.1575,31261.0
2025-04-28 10:35:00,73.55,73.89,73.52,73.81,16447.0,73.1873,73.5256,73.1575,73.446,16447.0
2025-04-28 10:40:00,73.8,73.91,73.42,73.91,13019.0,73.4361,73.5455,73.0579,73.5455,13019.0
2025-04-28 10:45:00,73.91,73.98,73.91,73.97,12818.0,73.5455,73.6152,73.5455,73.6052,12818.0
2025-04-28 10:50:00,73.95,73.95,73.59,73.69,11221.0,73.5853,73.5853,73.2271,73.3266,11221.0
2025-04-28 10:55:00,73.74,73.75,73.64,73.74,3672.0,73.3764,73.3863,73.2769,73.3764,3672.0
2025-04-28 11:00:00,73.69,73.78,73.63,73.72,22562.0,73.3266,73.4162,73.2669,73.3565,22562.0
2025-04-28 11:05:00,73.74,73.74,73.29,73.34,47959.0,73.3764,73.3764,72.9286,72.9783,47959.0
2025-04-28 11:10:00,73.39,73.58,73.21,73.5,22765.0,73.0281,73.2172,72.849,73.1376,22765.0
2025-04-28 11:15:00,73.5,73.5,73.33,73.39,20424.0,73.1376,73.1376,72.9684,73.0281,20424.0
2025-04-28 11:20:00,73.4,73.42,72.96,72.97,16231.0,73.038,73.0579,72.6002,72.6102,16231.0
2025-04-28 11:25:00,72.92,72.94,72.65,72.76,26108.0,72.5604,72.5803,72.2917,72.4012,26108.0
2025-04-28 11:30:00,72.72,72.86,72.63,72.65,24063.0,72.3614,72.5007,72.2718,72.2917,24063.0
2025-04-28 11:35:00,72.59,72.86,72.48,72.82,19450.0,72.232,72.5007,72.1226,72.4609,19450.0
2025-04-28 11:40:00,72.83,73.04,72.69,72.7,34362.0,72.4709,72.6798,72.3315,72.3415,34362.0
2025-04-28 11:45:00,72.71,72.75,72.63,72.66,8149.0,72.3514,72.3913,72.2718,72.3017,8149.0
2025-04-28 11:50:00,72.64,72.96,72.64,72.73,14220.0,72.2818,72.6002,72.2818,72.3714,14220.0
2025-04-28 11:55:00,72.84,72.84,72.57,72.65,5846.0,72.4808,72.4808,72.2121,72.2917,5846.0
2025-04-28 12:00:00,72.56,72.69,72.33,72.33,16409.0,72.2022,72.3315,71.9733,71.9733,16409.0
2025-04-28 12:05:00,72.28,72.36,72.17,72.23,16977.0,71.9236,72.0032,71.8141,71.8738,16977.0
2025-04-28 12:10:00,72.21,72.29,72.18,72.26,4749.0,71.8539,71.9335,71.8241,71.9037,4749.0
2025-04-28 12:15:00,72.28,72.48,72.28,72.46,7762.0,71.9236,72.1226,71.9236,72.1027,7762.0
2025-04-28 12:20:00,72.44,72.45,72.19,72.29,10753.0,72.0828,72.0927,71.834,71.9335,10753.0
2025-04-28 12:25:00,72.25,72.28,72.0,72.07,22417.0,71.8937,71.9236,71.645,71.7146,22417.0
2025-04-28 12:30:00,72.15,72.31,72.13,72.15,3837.0,71.7942,71.9534,71.7743,71.7942,3837.0
2025-04-28 12:35:00,72.18,72.36,72.18,72.33,3238.0,71.8241,72.0032,71.8241,71.9733,3238.0
2025-04-28 12:40:00,72.33,72.42,72.29,72.41,4090.0,71.9733,72.0629,71.9335,72.0529,4090.0
2025-04-28 12:45:00,72.4,72.52,72.36,72.52,2757.0,72.043,72.1624,72.0032,72.1624,2757.0
2025-04-28 12:50:00,72.46,72.47,72.18,72.35,3350.0,72.1027,72.1126,71.8241,71.9932,3350.0
2025-04-28 12:55:00,72.24,72.25,71.99,72.13,25891.0,71.8838,71.8937,71.635,71.7743,25891.0
2025-04-28 13:00:00,72.2,72.28,72.08,72.18,6380.0,71.844,71.9236,71.7246,71.8241,6380.0
2025-04-28 13:05:00,72.19,72.21,72.02,72.03,3962.0,71.834,71.8539,71.6649,71.6748,3962.0
2025-04-28 13:10:00,71.98,72.0,71.81,71.81,19070.0,71.625,71.645,71.4559,71.4559,19070.0
2025-04-28 13:15:00,71.77,71.99,71.75,71.99,5280.0,71.4161,71.635,71.3962,71.635,5280.0
2025-04-28 13:20:00,71.96,71.96,71.86,71.92,5790.0,71.6051,71.6051,71.5056,71.5653,5790.0
2025-04-28 13:25:00,71.91,72.08,71.71,71.71,7315.0,71.5554,71.7246,71.3564,71.3564,7315.0
2025-04-28 13:30:00,71.7,71.84,71.61,71.84,24394.0,71.3464,71.4857,71.2569,71.4857,24394.0
2025-04-28 13:35:00,71.84,72.03,71.74,72.02,5790.0,71.4857,71.6748,71.3862,71.6649,5790.0
2025-04-28 13:40:00,72.03,72.16,71.96,72.14,22765.0,71.6748,71.8042,71.6051,71.7843,22765.0
2025-04-28 13:45:00,72.13,72.28,72.12,72.24,5635.0,71.7743,71.9236,71.7644,71.8838,5635.0
2025-04-28 13:50:00,72.29,72.37,72.28,72.36,22474.0,71.9335,72.0131,71.9236,72.0032,22474.0
2025-04-28 13:55:00,72.35,72.59,72.35,72.53,5206.0,71.9932,72.232,71.9932,72.1723,5206.0
2025-04-28 14:00:00,72.53,72.62,72.51,72.6,9498.0,72.1723,72.2619,72.1524,72.242,9498.0
2025-04-28 14:05:00,72.61,72.72,72.61,72.62,6154.0,72.2519,72.3614,72.2519,72.2619,6154.0
2025-04-28 14:10:00,72.51,72.56,72.44,72.53,10182.0,72.1524,72.2022,72.0828,72.1723,10182.0
2025-04-28 14:15:00,72.52,72.54,72.39,72.48,7778.0,72.1624,72.1823,72.033,72.1226,7778.0
2025-04-28 14:20:00,72.51,72.7,72.39,72.7,8595.0,72.1524,72.3415,72.033,72.3415,8595.0
2025-04-28 14:25:00,72.66,72.89,72.63,72.78,4708.0,72.3017,72.5306,72.2718,72.4211,4708.0
2025-04-28 14:30:00,72.83,72.86,72.69,72.71,11190.0,72.4709,72.5007,72.3315,72.3514,11190.0
2025-04-28 14:35:00,72.62,72.78,72.62,72.78,764.0,72.2619,72.4211,72.2619,72.4211,764.0
2025-04-28 14:40:00,72.76,72.82,72.72,72.72,5438.0,72.4012,72.4609,72.3614,72.3614,5438.0
2025-04-28 14:45:00,72.69,72.92,72.67,72.83,3046.0,72.3315,72.5604,72.3116,72.4709,3046.0
2025-04-28 14:50:00,72.87,72.9,72.79,72.9,4675.0,72.5107,72.5405,72.4311,72.5405,4675.0
2025-04-28 14:55:00,72.83,72.83,72.8,72.8,1150.0,72.4709,72.4709,72.441,72.441,1150.0
2025-04-28 15:00:00,72.81,73.07,72.78,73.01,27090.0,72.451,72.7097,72.4211,72.65,27090.0
2025-04-28 15:05:00,73.0,73.24,72.97,73.19,9109.0,72.64,72.8788,72.6102,72.8291,9109.0
2025-04-28 15:10:00,73.25,73.27,73.14,73.15,20830.0,72.8888,72.9087,72.7793,72.7893,20830.0
2025-04-28 15:15:00,73.22,73.36,73.22,73.32,14873.0,72.8589,72.9982,72.8589,72.9584,14873.0
2025-04-28 15:20:00,73.4,73.57,73.4,73.52,27538.0,73.038,73.2072,73.038,73.1575,27538.0
2025-04-28 15:25:00,73.52,73.54,73.41,73.43,14621.0,73.1575,73.1774,73.048,73.0679,14621.0
2025-04-28 15:30:00,73.46,73.56,73.35,73.48,9833.0,73.0978,73.1973,72.9883,73.1177,9833.0
2025-04-28 15:35:00,73.38,73.54,73.16,73.35,42386.0,73.0181,73.1774,72.7992,72.9883,42386.0
2025-04-28 15:40:00,73.31,73.51,73.31,73.45,6783.0,72.9485,73.1475,72.9485,73.0878,6783.0
2025-04-28 15:45:00,73.55,73.66,73.54,73.6,14143.0,73.1873,73.2968,73.1774,73.2371,14143.0
2025-04-28 15:50:00,73.69,74.01,73.64,73.92,25618.0,73.3266,73.645,73.2769,73.5555,25618.0
2025-04-28 15:55:00,73.88,73.94,73.48,73.53,35779.0,73.5157,73.5754,73.1177,73.1674,35779.0
2025-04-29 09:30:00,73.54,74.0,73.54,74.0,104410.0,73.1774,73.6351,73.1774,73.6351,104410.0
2025-04-29 09:35:00,74.04,74.21,73.86,74.15,65875.0,73.6749,73.8441,73.4958,73.7843,65875.0
2025-04-29 09:40:00,74.16,74.37,74.01,74.19,28784.0,73.7943,74.0033,73.645,73.8242,28784.0
2025-04-29 09:45:00,74.17,74.4,74.17,74.39,36176.0,73.8042,74.0331,73.8042,74.0232,36176.0
2025-04-29 09:50:00,74.36,74.68,74.36,74.41,55789.0,73.9933,74.3117,73.9933,74.0431,55789.0
2025-04-29 09:55:00,74.32,74.61,74.18,74.23,12936.0,73.9535,74.2421,73.8142,73.864,12936.0
2025-04-29 10:00:00,74.23,74.36,73.92,74.36,105149.0,73.864,73.9933,73.5555,73.9933,105149.0
2025-04-29 10:05:00,74.33,74.82,74.33,74.6,46885.0,73.9635,74.451,73.9635,74.2321,46885.0
2025-04-29 10:10:00,74.54,74.61,74.33,74.46,28883.0,74.1724,74.2421,73.9635,74.0928,28883.0
2025-04-29 10:15:00,74.37,74.44,74.12,74.2,77259.0,74.0033,74.0729,73.7545,73.8341,77259.0
2025-04-29 10:20:00,74.22,74.24,73.72,73.72,32668.0,73.854,73.8739,73.3565,73.3565,32668.0
2025-04-29 10:25:00,73.71,73.72,73.47,73.56,19644.0,73.3465,73.3565,73.1077,73.1973,19644.0
2025-04-29 10:30:00,73.61,74.0,73.6,74.0,21596.0,73.247,73.6351,73.2371,73.6351,21596.0
2025-04-29 10:35:00,74.05,74.45,74.05,74.45,18826.0,73.6848,74.0829,73.6848,74.0829,18826.0
2025-04-29 10:40:00,74.41,74.5,74.31,74.45,13510.0,74.0431,74.1326,73.9436,74.0829,13510.0
2025-04-29 10:45:00,74.44,74.63,74.43,74.61,15514.0,74.0729,74.262,74.063,74.2421,15514.0
2025-04-29 10:50:00,74.58,74.84,74.47,74.81,24235.0,74.2122,74.4709,74.1028,74.4411,24235.0
2025-04-29 10:55:00,74.82,75.06,74.82,75.06,21774.0,74.451,74.6899,74.451,74.6899,21774.0
2025-04-29 11:00:00,75.06,75.14,74.7,74.71,34967.0,74.6899,74.7695,74.3316,74.3416,34967.0
2025-04-29 11:05:00,74.76,74.95,74.66,74.91,25748.0,74.3913,74.5804,74.2918,74.5406,25748.0
2025-04-29 11:10:00,74.95,74.95,74.71,74.83,8843.0,74.5804,74.5804,74.3416,74.461,8843.0
2025-04-29 11:15:00,74.83,74.9,74.52,74.6,15702.0,74.461,74.5306,74.1525,74.2321,15702.0
2025-04-29 11:20:00,74.57,74.7,74.45,74.63,11979.0,74.2023,74.3316,74.0829,74.262,11979.0
2025-04-29 11:25:00,74.58,74.98,74.58,74.92,11282.0,74.2122,74.6103,74.2122,74.5506,11282.0
2025-04-29 11:30:00,74.88,74.92,74.44,74.48,16999.0,74.5107,74.5506,74.0729,74.1127,16999.0
2025-04-29 11:35:00,74.41,74.7,74.35,74.61,24392.0,74.0431,74.3316,73.9834,74.2421,24392.0
2025-04-29 11:40:00,74.64,74.97,74.64,74.97,9163.0,74.2719,74.6003,74.2719,74.6003,9163.0
2025-04-29 11:45:00,74.97,74.97,74.76,74.81,2981.0,74.6003,74.6003,74.3913,74.4411,2981.0
2025-04-29 11:50:00,74.84,74.92,74.68,74.74,4319.0,74.4709,74.5506,74.3117,74.3714,4319.0
2025-04-29 11:55:00,74.69,74.71,74.48,74.52,8540.0,74.3217,74.3416,74.1127,74.1525,8540.0
2025-04-29 12:00:00,74.61,74.92,74.54,74.88,5287.0,74.2421,74.5506,74.1724,74.5107,5287.0
2025-04-29 12:05:00,74.93,75.19,74.92,75.11,10397.0,74.5605,74.8192,74.5506,74.7396,10397.0
2025-04-29 12:10:00,75.14,75.19,75.09,75.16,5710.0,74.7695,74.8192,74.7197,74.7894,5710.0
2025-04-29 12:15:00,75.14,75.18,74.96,74.96,4793.0,74.7695,74.8093,74.5904,74.5904,4793.0
2025-04-29 12:20:00,74.93,75.01,74.93,74.98,3300.0,74.5605,74.6401,74.5605,74.6103,3300.0
2025-04-29 12:25:00,74.96,75.1,74.94,75.1,4637.0,74.5904,74.7297,74.5705,74.7297,4637.0
2025-04-29 12:30:00,75.06,75.13,74.93,75.09,15269.0,74.6899,74.7595,74.5605,74.7197,15269.0
2025-04-29 12:35:00,75.11,75.13,74.74,74.82,6811.0,74.7396,74.7595,74.3714,74.451,6811.0
2025-04-29 12:40:00,74.83,74.94,74.83,74.86,1625.0,74.461,74.5705,74.461,74.4908,1625.0
2025-04-29 12:45:00,74.88,74.88,74.18,74.27,20927.0,74.5107,74.5107,73.8142,73.9038,20927.0
2025-04-29 12:50:00,74.33,74.45,74.32,74.44,11628.0,73.9635,74.0829,73.9535,74.0729,11628.0
2025-04-29 12:55:00,74.22,74.28,74.09,74.26,7908.0,73.854,73.9137,73.7246,73.8938,7908.0
2025-04-29 13:00:00,74.28,74.32,74.15,74.32,3036.0,73.9137,73.9535,73.7843,73.9535,3036.0
2025-04-29 13:05:00,74.39,74.39,74.28,74.31,2657.0,74.0232,74.0232,73.9137,73.9436,2657.0
2025-04-29 13:10:00,74.26,74.36,74.17,74.35,4840.0,73.8938,73.9933,73.8042,73.9834,4840.0
2025-04-29 13:15:00,74.42,74.79,74.4,74.79,5463.0,74.053,74.4212,74.0331,74.4212,5463.0
2025-04-29 13:20:00,74.68,74.88,74.68,74.8,6239.0,74.3117,74.5107,74.3117,74.4311,6239.0
2025-04-29 13:25:00,74.9,74.9,74.68,74.8,3954.0,74.5306,74.5306,74.3117,74.4311,3954.0
2025-04-29 13:30:00,74.87,74.9,74.82,74.86,4780.0,74.5008,74.5306,74.451,74.4908,4780.0
2025-04-29 13:35:00,74.9,75.05,74.9,75.05,9535.0,74.5306,74.6799,74.5306,74.6799,9535.0
2025-04-29 13:40:00,75.1,75.25,75.1,75.23,18695.0,74.7297,74.8789,74.7297,74.859,18695.0
2025-04-29 13:45:00,75.25,75.62,75.18,75.6,102269.0,74.8789,75.2471,74.8093,75.2272,102269.0
2025-04-29 13:50:00,75.59,75.64,75.39,75.55,33191.0,75.2172,75.267,75.0182,75.1774,33191.0
2025-04-29 13:55:00,75.51,75.67,75.48,75.5,23886.0,75.1376,75.2969,75.1078,75.1277,23886.0
2025-04-29 14:00:00,75.5,75.61,75.47,75.6,12214.0,75.1277,75.2371,75.0978,75.2272,12214.0
2025-04-29 14:05:00,75.7,75.73,75.42,75.53,15425.0,75.3267,75.3566,75.0481,75.1575,15425.0
2025-04-29 14:10:00,75.46,75.48,75.39,75.42,16348.0,75.0879,75.1078,75.0182,75.0481,16348.0
2025-04-29 14:15:00,75.43,75.58,75.39,75.43,12044.0,75.058,75.2073,75.0182,75.058,12044.0
2025-04-29 14:20:00,75.41,75.44,75.2,75.33,44700.0,75.0381,75.068,74.8292,74.9585,44700.0
2025-04-29 14:25:00,75.33,75.51,75.24,75.47,11000.0,74.9585,75.1376,74.869,75.0978,11000.0
2025-04-29 14:30:00,75.45,75.49,75.34,75.46,6895.0,75.0779,75.1177,74.9685,75.0879,6895.0
2025-04-29 14:35:00,75.43,75.59,75.43,75.55,5751.0,75.058,75.2172,75.058,75.1774,5751.0
2025-04-29 14:40:00,75.54,75.55,75.42,75.48,2418.0,75.1675,75.1774,75.0481,75.1078,2418.0
2025-04-29 14:45:00,75.39,75.46,75.35,75.4,8612.0,75.0182,75.0879,74.9784,75.0282,8612.0
2025-04-29 14:50:00,75.38,75.38,75.26,75.35,3240.0,75.0083,75.0083,74.8889,74.9784,3240.0
2025-04-29 14:55:00,75.44,75.44,75.25,75.26,3200.0,75.068,75.068,74.8789,74.8889,3200.0
2025-04-29 15:00:00,75.45,75.46,75.33,75.41,2400.0,75.0779,75.0879,74.9585,75.0381,2400.0
2025-04-29 15:05:00,75.31,75.62,75.3,75.38,20574.0,74.9386,75.2471,74.9287,75.0083,20574.0
2025-04-29 15:10:00,75.48,75.54,75.45,75.49,13020.0,75.1078,75.1675,75.0779,75.1177,13020.0
2025-04-29 15:15:00,75.51,75.52,75.4,75.42,7542.0,75.1376,75.1476,75.0282,75.0481,7542.0
2025-04-29 15:20:00,75.42,75.56,75.42,75.56,5768.0,75.0481,75.1874,75.0481,75.1874,5768.0
2025-04-29 15:25:00,75.56,75.59,75.37,75.48,7103.0,75.1874,75.2172,74.9983,75.1078,7103.0
2025-04-29 15:30:00,75.52,75.52,75.42,75.49,5501.0,75.1476,75.1476,75.0481,75.1177,5501.0
2025-04-29 15:35:00,75.41,75.49,75.37,75.41,9752.0,75.0381,75.1177,74.9983,75.0381,9752.0
2025-04-29 15:40:00,75.4,75.41,75.24,75.34,5956.0,75.0282,75.0381,74.869,74.9685,5956.0
2025-04-29 15:45:00,75.31,75.59,75.28,75.54,14628.0,74.9386,75.2172,74.9088,75.1675,14628.0
2025-04-29 15:50:00,75.58,75.61,75.41,75.42,23425.0,75.2073,75.2371,75.0381,75.0481,23425.0
2025-04-29 15:55:00,75.4,75.4,75.04,75.1,55733.0,75.0282,75.0282,74.67,74.7297,55733.0
2025-04-30 09:30:00,73.5,73.5,72.46,72.84,188748.0,73.1376,73.1376,72.1027,72.4808,188748.0
2025-04-30 09:35:00,72.87,72.94,71.99,72.08,121311.0,72.5107,72.5803,71.635,71.7246,121311.0
2025-04-30 09:40:00,72.11,72.13,71.36,71.62,48492.0,71.7544,71.7743,71.0081,71.2668,48492.0
2025-04-30 09:45:00,71.46,71.9,71.44,71.79,69706.0,71.1076,71.5454,71.0877,71.436,69706.0
2025-04-30 09:50:00,71.79,71.79,71.16,71.22,80946.0,71.436,71.436,70.8091,70.8688,80946.0
2025-04-30 09:55:00,71.21,71.23,70.77,70.94,51844.0,70.8588,70.8787,70.421,70.5902,51844.0
2025-04-30 10:00:00,71.29,71.55,70.81,71.31,66284.0,70.9385,71.1972,70.4608,70.9584,66284.0
2025-04-30 10:05:00,71.32,71.65,71.16,71.58,52331.0,70.9683,71.2967,70.8091,71.227,52331.0
2025-04-30 10:10:00,71.56,71.93,71.48,71.88,26022.0,71.2071,71.5753,71.1275,71.5255,26022.0
2025-04-30 10:15:00,71.92,72.01,71.72,72.01,33209.0,71.5653,71.6549,71.3663,71.6549,33209.0
2025-04-30 10:20:00,72.05,72.41,71.94,72.38,62400.0,71.6947,72.0529,71.5852,72.0231,62400.0
2025-04-30 10:25:00,72.33,72.55,72.25,72.54,36270.0,71.9733,72.1922,71.8937,72.1823,36270.0
2025-04-30 10:30:00,72.53,72.8,72.49,72.6,61325.0,72.1723,72.441,72.1325,72.242,61325.0
2025-04-30 10:35:00,72.56,72.61,72.31,72.55,59734.0,72.2022,72.2519,71.9534,72.1922,59734.0
2025-04-30 10:40:00,72.56,72.85,72.23,72.81,50751.0,72.2022,72.4908,71.8738,72.451,50751.0
2025-04-30 10:45:00,72.72,72.82,72.6,72.72,18471.0,72.3614,72.4609,72.242,72.3614,18471.0
2025-04-30 10:50:00,72.73,73.11,72.42,72.87,45657.0,72.3714,72.7495,72.0629,72.5107,45657.0
2025-04-30 10:55:00,72.88,73.04,72.69,72.87,34469.0,72.5206,72.6798,72.3315,72.5107,34469.0
2025-04-30 11:00:00,73.05,73.27,73.03,73.23,39507.0,72.6898,72.9087,72.6699,72.8689,39507.0
2025-04-30 11:05:00,73.24,73.52,73.14,73.39,28709.0,72.8788,73.1575,72.7793,73.0281,28709.0
2025-04-30 11:10:00,73.44,73.65,73.33,73.56,54075.0,73.0778,73.2868,72.9684,73.1973,54075.0
2025-04-30 11:15:00,73.48,73.61,73.41,73.52,19318.0,73.1177,73.247,73.048,73.1575,19318.0
2025-04-30 11:20:00,73.53,73.89,73.48,73.61,32323.0,73.1674,73.5256,73.1177,73.247,32323.0
2025-04-30 11:25:00,73.6,73.72,73.39,73.65,14503.0,73.2371,73.3565,73.0281,73.2868,14503.0
2025-04-30 11:30:00,73.65,73.81,73.58,73.78,16406.0,73.2868,73.446,73.2172,73.4162,16406.0
2025-04-30 11:35:00,73.81,73.82,73.6,73.75,11710.0,73.446,73.456,73.2371,73.3863,11710.0
2025-04-30 11:40:00,73.72,73.99,73.6,73.91,41265.0,73.3565,73.6251,73.2371,73.5455,41265.0
2025-04-30 11:45:00,73.87,73.95,73.79,73.88,19029.0,73.5057,73.5853,73.4261,73.5157,19029.0
2025-04-30 11:50:00,73.91,73.95,73.62,73.83,15235.0,73.5455,73.5853,73.257,73.4659,15235.0
2025-04-30 11:55:00,73.84,73.99,73.67,73.89,13896.0,73.4759,73.6251,73.3067,73.5256,13896.0
2025-04-30 12:00:00,73.88,74.0,73.88,74.0,6018.0,73.5157,73.6351,73.5157,73.6351,6018.0
2025-04-30 12:05:00,74.16,74.25,74.08,74.11,9033.0,73.7943,73.8839,73.7147,73.7445,9033.0
2025-04-30 12:10:00,74.07,74.07,73.84,73.84,14514.0,73.7047,73.7047,73.4759,73.4759,14514.0
2025-04-30 12:15:00,73.85,73.92,73.73,73.81,5589.0,73.4858,73.5555,73.3664,73.446,5589.0
2025-04-30 12:20:00,73.82,73.82,73.47,73.47,10209.0,73.456,73.456,73.1077,73.1077,10209.0
2025-04-30 12:25:00,73.46,73.6,73.43,73.54,3639.0,73.0978,73.2371,73.0679,73.1774,3639.0
2025-04-30 12:30:00,73.36,73.44,73.28,73.43,26430.0,72.9982,73.0778,72.9186,73.0679,26430.0
2025-04-30 12:35:00,73.35,73.85,73.31,73.84,13909.0,72.9883,73.4858,72.9485,73.4759,13909.0
2025-04-30 12:40:00,73.84,74.0,73.8,73.89,6577.0,73.4759,73.6351,73.4361,73.5256,6577.0
2025-04-30 12:45:00,73.84,73.96,73.84,73.88,4922.0,73.4759,73.5953,73.4759,73.5157,4922.0
2025-04-30 12:50:00,73.94,74.09,73.94,74.09,7207.0,73.5754,73.7246,73.5754,73.7246,7207.0
2025-04-30 12:55:00,74.11,74.17,73.97,74.05,20276.0,73.7445,73.8042,73.6052,73.6848,20276.0
2025-04-30 13:00:00,74.05,74.12,73.92,73.92,13654.0,73.6848,73.7545,73.5555,73.5555,13654.0
2025-04-30 13:05:00,73.92,73.93,73.64,73.65,20360.0,73.5555,73.5654,73.2769,73.2868,20360.0
2025-04-30 13:10:00,73.63,73.63,73.18,73.41,14587.0,73.2669,73.2669,72.8191,73.048,14587.0
2025-04-30 13:15:00,73.54,73.77,73.49,73.72,8144.0,73.1774,73.4062,73.1276,73.3565,8144.0
2025-04-30 13:20:00,73.7,73.79,73.7,73.74,1360.0,73.3366,73.4261,73.3366,73.3764,1360.0
2025-04-30 13:25:00,73.78,74.22,73.78,74.22,9976.0,73.4162,73.854,73.4162,73.854,9976.0
2025-04-30 13:30:00,74.2,74.42,74.1,74.4,13320.0,73.8341,74.053,73.7346,74.0331,13320.0
2025-04-30 13:35:00,74.36,74.54,74.33,74.33,15416.0,73.9933,74.1724,73.9635,73.9635,15416.0
2025-04-30 13:40:00,74.3,74.48,74.29,74.46,4050.0,73.9336,74.1127,73.9237,74.0928,4050.0
2025-04-30 13:45:00,74.46,74.46,74.26,74.27,10425.0,74.0928,74.0928,73.8938,73.9038,10425.0
2025-04-30 13:50:00,74.35,74.51,74.35,74.44,4000.0,73.9834,74.1426,73.9834,74.0729,4000.0
2025-04-30 13:55:00,74.51,74.51,74.31,74.37,8786.0,74.1426,74.1426,73.9436,74.0033,8786.0
2025-04-30 14:00:00,74.24,74.37,74.12,74.31,10627.0,73.8739,74.0033,73.7545,73.9436,10627.0
2025-04-30 14:05:00,74.2,75.21,74.14,74.48,62394.0,73.8341,74.8391,73.7744,74.1127,62394.0
2025-04-30 14:10:00,74.72,74.89,74.47,74.61,15848.0,74.3515,74.5207,74.1028,74.2421,15848.0
2025-04-30 14:15:00,74.57,74.88,74.57,74.71,19600.0,74.2023,74.5107,74.2023,74.3416,19600.0
2025-04-30 14:20:00,74.72,74.78,74.54,74.63,4361.0,74.3515,74.4112,74.1724,74.262,4361.0
2025-04-30 14:25:00,74.53,74.69,74.09,74.24,49040.0,74.1625,74.3217,73.7246,73.8739,49040.0
2025-04-30 14:30:00,74.3,74.51,74.26,74.29,11906.0,73.9336,74.1426,73.8938,73.9237,11906.0
2025-04-30 14:35:00,74.13,74.19,73.81,73.81,13711.0,73.7644,73.8242,73.446,73.446,13711.0
2025-04-30 14:40:00,73.84,73.92,73.7,73.83,10435.0,73.4759,73.5555,73.3366,73.4659,10435.0
2025-04-30 14:45:00,73.79,74.19,73.78,74.19,3908.0,73.4261,73.8242,73.4162,73.8242,3908.0
2025-04-30 14:50:00,74.18,74.24,73.97,73.97,9191.0,73.8142,73.8739,73.6052,73.6052,9191.0
2025-04-30 14:55:00,74.06,74.06,73.75,73.81,4173.0,73.6948,73.6948,73.3863,73.446,4173.0
2025-04-30 15:00:00,73.88,74.08,73.85,74.05,3538.0,73.5157,73.7147,73.4858,73.6848,3538.0
2025-04-30 15:05:00,74.06,74.13,73.99,74.0,16025.0,73.6948,73.7644,73.6251,73.6351,16025.0
2025-04-30 15:10:00,74.0,74.23,73.97,74.23,2225.0,73.6351,73.864,73.6052,73.864,2225.0
2025-04-30 15:15:00,74.34,74.34,74.19,74.19,3938.0,73.9734,73.9734,73.8242,73.8242,3938.0
2025-04-30 15:20:00,74.15,74.32,74.09,74.09,8600.0,73.7843,73.9535,73.7246,73.7246,8600.0
2025-04-30 15:25:00,74.06,74.15,73.89,73.91,5024.0,73.6948,73.7843,73.5256,73.5455,5024.0
2025-04-30 15:30:00,73.94,73.98,73.82,73.89,6532.0,73.5754,73.6152,73.456,73.5256,6532.0
2025-04-30 15:35:00,73.85,74.1,73.75,73.9,6454.0,73.4858,73.7346,73.3863,73.5356,6454.0
2025-04-30 15:40:00,73.9,74.46,73.9,74.46,21652.0,73.5356,74.0928,73.5356,74.0928,21652.0
2025-04-30 15:45:00,74.44,75.17,74.44,75.16,39913.0,74.0729,74.7993,74.0729,74.7894,39913.0
2025-04-30 15:50:00,75.1,76.3,75.09,76.02,77455.0,74.7297,75.9237,74.7197,75.6451,77455.0
2025-04-30 15:55:00,75.98,76.51,75.55,75.61,100451.0,75.6053,76.1327,75.1774,75.2371,100451.0
2025-05-01 09:30:00,76.94,77.16,76.37,76.59,103021.0,76.5606,76.7795,75.9934,76.2123,103021.0
2025-05-01 09:35:00,76.54,77.32,76.48,77.02,44581.0,76.1626,76.9387,76.1029,76.6402,44581.0
2025-05-01 09:40:00,77.03,77.17,76.85,76.94,12848.0,76.6501,76.7895,76.471,76.5606,12848.0
2025-05-01 09:45:00,76.99,77.17,76.91,77.03,20576.0,76.6103,76.7895,76.5307,76.6501,20576.0
2025-05-01 09:50:00,77.03,77.44,77.01,77.38,36406.0,76.6501,77.0581,76.6302,76.9984,36406.0
2025-05-01 09:55:00,77.31,77.31,76.5,76.51,30367.0,76.9288,76.9288,76.1228,76.1327,30367.0
2025-05-01 10:00:00,76.75,77.35,76.72,77.19,61105.0,76.3715,76.9686,76.3417,76.8094,61105.0
2025-05-01 10:05:00,77.3,77.46,77.06,77.06,37806.0,76.9188,77.078,76.68,76.68,37806.0
2025-05-01 10:10:00,77.04,77.29,76.86,77.22,22761.0,76.6601,76.9089,76.481,76.8392,22761.0
2025-05-01 10:15:00,77.24,77.47,77.22,77.31,29349.0,76.8591,77.088,76.8392,76.9288,29349.0
2025-05-01 10:20:00,77.25,77.7,77.24,77.66,15541.0,76.8691,77.3168,76.8591,77.277,15541.0
2025-05-01 10:25:00,77.74,77.77,77.57,77.68,11656.0,77.3566,77.3865,77.1875,77.2969,11656.0
2025-05-01 10:30:00,77.7,77.71,77.22,77.36,8453.0,77.3168,77.3268,76.8392,76.9785,8453.0
2025-05-01 10:35:00,77.36,77.7,77.36,77.7,36795.0,76.9785,77.3168,76.9785,77.3168,36795.0
2025-05-01 10:40:00,77.72,77.75,77.56,77.56,9071.0,77.3367,77.3666,77.1775,77.1775,9071.0
2025-05-01 10:45:00,77.52,77.74,77.5,77.63,8748.0,77.1377,77.3566,77.1178,77.2472,8748.0
2025-05-01 10:50:00,77.59,77.73,77.59,77.73,3533.0,77.2074,77.3467,77.2074,77.3467,3533.0
2025-05-01 10:55:00,77.75,77.99,77.75,77.99,32152.0,77.3666,77.6054,77.3666,77.6054,32152.0
2025-05-01 11:00:00,77.91,77.92,77.73,77.82,8324.0,77.5258,77.5358,77.3467,77.4363,8324.0
2025-05-01 11:05:00,77.92,78.06,77.86,78.06,10243.0,77.5358,77.6751,77.4761,77.6751,10243.0
2025-05-01 11:10:00,78.03,78.06,77.99,78.03,8109.0,77.6452,77.6751,77.6054,77.6452,8109.0
2025-05-01 11:15:00,78.02,78.2,78.0,78.11,46352.0,77.6353,77.8144,77.6154,77.7248,46352.0
2025-05-01 11:20:00,78.09,78.15,78.01,78.1,5556.0,77.7049,77.7646,77.6253,77.7149,5556.0
2025-05-01 11:25:00,78.1,78.29,78.1,78.17,5759.0,77.7149,77.9039,77.7149,77.7845,5759.0
2025-05-01 11:30:00,78.15,78.15,77.91,77.95,8070.0,77.7646,77.7646,77.5258,77.5656,8070.0
2025-05-01 11:35:00,77.93,78.15,77.93,77.96,5644.0,77.5457,77.7646,77.5457,77.5756,5644.0
2025-05-01 11:40:00,77.9,77.96,77.69,77.69,7500.0,77.5159,77.5756,77.3069,77.3069,7500.0
2025-05-01 11:45:00,77.74,77.77,77.56,77.62,15927.0,77.3566,77.3865,77.1775,77.2372,15927.0
2025-05-01 11:50:00,77.62,77.63,77.47,77.47,7321.0,77.2372,77.2472,77.088,77.088,7321.0
2025-05-01 11:55:00,77.49,77.49,76.91,77.03,17118.0,77.1079,77.1079,76.5307,76.6501,17118.0
2025-05-01 12:00:00,77.02,77.22,76.88,77.03,8477.0,76.6402,76.8392,76.5009,76.6501,8477.0
2025-05-01 12:05:00,77.14,77.37,77.07,77.33,9867.0,76.7596,76.9885,76.6899,76.9487,9867.0
2025-05-01 12:10:00,77.34,77.34,77.0,77.01,2461.0,76.9586,76.9586,76.6203,76.6302,2461.0
2025-05-01 12:15:00,76.96,76.96,76.5,76.76,18680.0,76.5805,76.5805,76.1228,76.3815,18680.0
2025-05-01 12:20:00,76.77,76.84,76.55,76.56,6415.0,76.3914,76.4611,76.1725,76.1825,6415.0
2025-05-01 12:25:00,76.71,76.95,76.71,76.85,4606.0,76.3317,76.5705,76.3317,76.471,4606.0
2025-05-01 12:30:00,76.83,77.01,76.82,76.99,3306.0,76.4511,76.6302,76.4412,76.6103,3306.0
2025-05-01 12:35:00,76.98,77.08,76.93,76.97,2607.0,76.6004,76.6999,76.5506,76.5904,2607.0
2025-05-01 12:40:00,76.92,76.93,76.67,76.86,10833.0,76.5407,76.5506,76.2919,76.481,10833.0
2025-05-01 12:45:00,76.72,76.81,76.5,76.54,19808.0,76.3417,76.4312,76.1228,76.1626,19808.0
2025-05-01 12:50:00,76.6,76.74,76.51,76.74,9372.0,76.2223,76.3616,76.1327,76.3616,9372.0
2025-05-01 12:55:00,76.63,76.8,76.58,76.62,9306.0,76.2521,76.4213,76.2024,76.2422,9306.0
2025-05-01 13:00:00,76.63,77.03,76.63,77.02,16114.0,76.2521,76.6501,76.2521,76.6402,16114.0
2025-05-01 13:05:00,77.08,77.23,76.93,77.22,22585.0,76.6999,76.8492,76.5506,76.8392,22585.0
2025-05-01 13:10:00,77.22,77.3,77.16,77.26,3549.0,76.8392,76.9188,76.7795,76.879,3549.0
2025-05-01 13:15:00,77.31,77.47,77.28,77.38,19413.0,76.9288,77.088,76.8989,76.9984,19413.0
2025-05-01 13:20:00,77.41,77.46,77.34,77.34,2232.0,77.0283,77.078,76.9586,76.9586,2232.0
2025-05-01 13:25:00,77.4,77.4,77.17,77.27,5431.0,77.0183,77.0183,76.7895,76.889,5431.0
2025-05-01 13:30:00,77.3,77.44,77.26,77.43,3778.0,76.9188,77.0581,76.879,77.0482,3778.0
2025-05-01 13:35:00,77.47,77.48,77.33,77.34,3922.0,77.088,77.0979,76.9487,76.9586,3922.0
2025-05-01 13:40:00,77.19,77.19,76.77,76.84,5339.0,76.8094,76.8094,76.3914,76.4611,5339.0
2025-05-01 13:45:00,76.85,76.94,76.77,76.93,2440.0,76.471,76.5606,76.3914,76.5506,2440.0
2025-05-01 13:50:00,77.07,77.12,76.81,76.83,2769.0,76.6899,76.7397,76.4312,76.4511,2769.0
2025-05-01 13:55:00,76.84,76.97,76.84,76.97,1000.0,76.4611,76.5904,76.4611,76.5904,1000.0
2025-05-01 14:00:00,77.01,77.06,76.99,77.06,1367.0,76.6302,76.68,76.6103,76.68,1367.0
2025-05-01 14:05:00,77.12,77.32,77.11,77.28,800.0,76.7397,76.9387,76.7298,76.8989,800.0
2025-05-01 14:10:00,77.29,77.37,77.29,77.33,1240.0,76.9089,76.9885,76.9089,76.9487,1240.0
2025-05-01 14:15:00,77.4,77.51,77.39,77.4,20753.0,77.0183,77.1278,77.0084,77.0183,20753.0
2025-05-01 14:20:00,77.39,77.39,77.21,77.21,6715.0,77.0084,77.0084,76.8293,76.8293,6715.0
2025-05-01 14:25:00,77.17,77.29,77.07,77.28,1659.0,76.7895,76.9089,76.6899,76.8989,1659.0
2025-05-01 14:30:00,77.34,77.47,77.33,77.42,4928.0,76.9586,77.088,76.9487,77.0382,4928.0
2025-05-01 14:35:00,77.42,77.43,77.4,77.43,6245.0,77.0382,77.0482,77.0183,77.0482,6245.0
2025-05-01 14:40:00,77.44,77.49,77.36,77.39,1496.0,77.0581,77.1079,76.9785,77.0084,1496.0
2025-05-01 14:45:00,77.49,77.57,77.36,77.47,17630.0,77.1079,77.1875,76.9785,77.088,17630.0
2025-05-01 14:50:00,77.35,77.37,77.23,77.27,2654.0,76.9686,76.9885,76.8492,76.889,2654.0
2025-05-01 14:55:00,77.25,77.3,77.2,77.21,1160.0,76.8691,76.9188,76.8193,76.8293,1160.0
2025-05-01 15:00:00,77.17,77.39,77.15,77.39,2989.0,76.7895,77.0084,76.7696,77.0084,2989.0
2025-05-01 15:05:00,77.37,77.37,77.2,77.2,7995.0,76.9885,76.9885,76.8193,76.8193,7995.0
2025-05-01 15:10:00,77.18,77.25,76.98,77.24,4080.0,76.7994,76.8691,76.6004,76.8591,4080.0
2025-05-01 15:15:00,77.2,77.3,77.19,77.2,2136.0,76.8193,76.9188,76.8094,76.8193,2136.0
2025-05-01 15:20:00,77.3,77.34,77.3,77.34,600.0,76.9188,76.9586,76.9188,76.9586,600.0
2025-05-01 15:25:00,77.27,77.44,77.27,77.44,3517.0,76.889,77.0581,76.889,77.0581,3517.0
2025-05-01 15:30:00,77.48,77.5,77.38,77.45,6248.0,77.0979,77.1178,76.9984,77.0681,6248.0
2025-05-01 15:35:00,77.39,77.41,77.25,77.27,3638.0,77.0084,77.0283,76.8691,76.889,3638.0
2025-05-01 15:40:00,77.25,77.31,77.17,77.31,14178.0,76.8691,76.9288,76.7895,76.9288,14178.0
2025-05-01 15:45:00,77.35,77.59,77.34,77.59,10675.0,76.9686,77.2074,76.9586,77.2074,10675.0
2025-05-01 15:50:00,77.61,77.63,76.88,77.11,24795.0,77.2273,77.2472,76.5009,76.7298,24795.0
2025-05-01 15:55:00,76.94,76.98,76.09,76.34,63190.0,76.5606,76.6004,75.7148,75.9635,63190.0
2025-05-02 09:30:00,78.71,79.15,78.55,79.12,169381.0,78.3219,78.7597,78.1627,78.7298,169381.0
2025-05-02 09:35:00,79.11,79.18,78.71,79.01,91198.0,78.7199,78.7895,78.3219,78.6204,91198.0
2025-05-02 09:40:00,79.02,79.05,78.59,78.78,31794.0,78.6303,78.6602,78.2025,78.3915,31794.0
2025-05-02 09:45:00,78.79,78.9,78.39,78.46,30900.0,78.4015,78.5109,78.0034,78.0731,30900.0
2025-05-02 09:50:00,78.41,78.46,77.88,78.23,61364.0,78.0233,78.0731,77.496,77.8442,61364.0
2025-05-02 09:55:00,78.28,78.37,77.98,78.24,15756.0,77.894,77.9835,77.5955,77.8542,15756.0
2025-05-02 10:00:00,78.22,78.54,78.1,78.2,24074.0,77.8343,78.1527,77.7149,77.8144,24074.0
2025-05-02 10:05:00,78.26,78.53,78.23,78.51,46809.0,77.8741,78.1427,77.8442,78.1228,46809.0
2025-05-02 10:10:00,78.48,78.71,78.42,78.7,18622.0,78.093,78.3219,78.0333,78.3119,18622.0
2025-05-02 10:15:00,78.74,78.98,78.72,78.73,47230.0,78.3517,78.5905,78.3318,78.3418,47230.0
2025-05-02 10:20:00,78.63,78.82,78.54,78.81,27635.0,78.2423,78.4313,78.1527,78.4214,27635.0
2025-05-02 10:25:00,78.8,79.17,78.77,79.13,52569.0,78.4114,78.7796,78.3816,78.7398,52569.0
2025-05-02 10:30:00,79.12,79.12,78.72,78.81,15596.0,78.7298,78.7298,78.3318,78.4214,15596.0
2025-05-02 10:35:00,78.83,78.87,78.62,78.87,9301.0,78.4413,78.4811,78.2323,78.4811,9301.0
2025-05-02 10:40:00,78.88,78.88,78.59,78.62,11185.0,78.491,78.491,78.2025,78.2323,11185.0
2025-05-02 10:45:00,78.63,78.9,78.63,78.69,9273.0,78.2423,78.5109,78.2423,78.302,9273.0
2025-05-02 10:50:00,78.7,78.81,78.48,78.68,16814.0,78.3119,78.4214,78.093,78.292,16814.0
2025-05-02 10:55:00,78.76,78.9,78.7,78.9,7305.0,78.3716,78.5109,78.3119,78.5109,7305.0
2025-05-02 11:00:00,78.88,78.99,78.65,78.7,5724.0,78.491,78.6005,78.2622,78.3119,5724.0
2025-05-02 11:05:00,78.82,78.91,78.66,78.66,1624.0,78.4313,78.5209,78.2721,78.2721,1624.0
2025-05-02 11:10:00,78.65,78.75,78.6,78.68,7963.0,78.2622,78.3617,78.2124,78.292,7963.0
2025-05-02 11:15:00,78.64,78.76,78.55,78.55,2664.0,78.2522,78.3716,78.1627,78.1627,2664.0
2025-05-02 11:20:00,78.55,78.63,78.38,78.43,25543.0,78.1627,78.2423,77.9935,78.0432,25543.0
2025-05-02 11:25:00,78.38,78.38,78.1,78.2,10960.0,77.9935,77.9935,77.7149,77.8144,10960.0
2025-05-02 11:30:00,78.21,78.58,78.17,78.57,17603.0,77.8243,78.1925,77.7845,78.1826,17603.0
2025-05-02 11:35:00,78.51,78.79,78.5,78.78,8575.0,78.1228,78.4015,78.1129,78.3915,8575.0
2025-05-02 11:40:00,78.8,78.84,78.76,78.81,4181.0,78.4114,78.4512,78.3716,78.4214,4181.0
2025-05-02 11:45:00,78.83,78.96,78.79,78.94,5451.0,78.4413,78.5706,78.4015,78.5507,5451.0
2025-05-02 11:50:00,78.95,79.02,78.82,78.95,3989.0,78.5607,78.6303,78.4313,78.5607,3989.0
2025-05-02 11:55:00,78.98,79.1,78.98,79.03,11377.0,78.5905,78.7099,78.5905,78.6403,11377.0
2025-05-02 12:00:00,79.09,79.66,79.02,79.64,63516.0,78.7,79.2672,78.6303,79.2473,63516.0
2025-05-02 12:05:00,79.61,79.68,79.49,79.55,8900.0,79.2174,79.2871,79.098,79.1577,8900.0
2025-05-02 12:10:00,79.54,79.85,79.5,79.85,10975.0,79.1478,79.4562,79.108,79.4562,10975.0
2025-05-02 12:15:00,79.84,79.84,79.65,79.8,4581.0,79.4463,79.4463,79.2572,79.4065,4581.0
2025-05-02 12:20:00,79.81,79.85,79.58,79.59,6590.0,79.4164,79.4562,79.1876,79.1975,6590.0
2025-05-02 12:25:00,79.59,79.8,79.59,79.6,12763.0,79.1975,79.4065,79.1975,79.2075,12763.0
2025-05-02 12:30:00,79.62,79.82,79.62,79.76,11286.0,79.2274,79.4264,79.2274,79.3667,11286.0
2025-05-02 12:35:00,79.72,79.85,79.63,79.8,14307.0,79.3269,79.4562,79.2373,79.4065,14307.0
2025-05-02 12:40:00,79.73,79.76,79.7,79.75,1043.0,79.3368,79.3667,79.307,79.3567,1043.0
2025-05-02 12:45:00,79.73,79.76,79.67,79.75,13399.0,79.3368,79.3667,79.2771,79.3567,13399.0
2025-05-02 12:50:00,79.75,79.76,79.58,79.73,7852.0,79.3567,79.3667,79.1876,79.3368,7852.0
2025-05-02 12:55:00,79.67,79.8,79.66,79.7,7153.0,79.2771,79.4065,79.2672,79.307,7153.0
2025-05-02 13:00:00,79.72,79.75,79.64,79.75,9698.0,79.3269,79.3567,79.2473,79.3567,9698.0
2025-05-02 13:05:00,79.66,79.66,79.54,79.54,8274.0,79.2672,79.2672,79.1478,79.1478,8274.0
2025-05-02 13:10:00,79.53,79.53,79.39,79.45,8039.0,79.1378,79.1378,78.9985,79.0582,8039.0
2025-05-02 13:15:00,79.4,79.41,79.33,79.36,3495.0,79.0085,79.0184,78.9388,78.9687,3495.0
2025-05-02 13:20:00,79.35,79.53,79.25,79.25,11129.0,78.9587,79.1378,78.8592,78.8592,11129.0
2025-05-02 13:25:00,79.26,79.47,79.21,79.39,12624.0,78.8691,79.0781,78.8194,78.9985,12624.0
2025-05-02 13:30:00,79.35,79.36,79.32,79.33,5510.0,78.9587,78.9687,78.9289,78.9388,5510.0
2025-05-02 13:35:00,79.31,79.47,79.24,79.42,4615.0,78.9189,79.0781,78.8492,79.0284,4615.0
2025-05-02 13:40:00,79.37,79.48,79.28,79.44,10466.0,78.9786,79.0881,78.8891,79.0483,10466.0
2025-05-02 13:45:00,79.45,79.55,79.35,79.36,11751.0,79.0582,79.1577,78.9587,78.9687,11751.0
2025-05-02 13:50:00,79.37,79.47,79.29,79.43,3615.0,78.9786,79.0781,78.899,79.0383,3615.0
2025-05-02 13:55:00,79.41,79.43,79.41,79.42,458.0,79.0184,79.0383,79.0184,79.0284,458.0
2025-05-02 14:00:00,79.47,79.54,79.43,79.54,5304.0,79.0781,79.1478,79.0383,79.1478,5304.0
2025-05-02 14:05:00,79.53,79.6,79.51,79.51,7028.0,79.1378,79.2075,79.1179,79.1179,7028.0
2025-05-02 14:10:00,79.54,79.64,79.54,79.63,4400.0,79.1478,79.2473,79.1478,79.2373,4400.0
2025-05-02 14:15:00,79.61,79.7,79.6,79.64,8883.0,79.2174,79.307,79.2075,79.2473,8883.0
2025-05-02 14:20:00,79.57,79.61,79.57,79.58,2939.0,79.1776,79.2174,79.1776,79.1876,2939.0
2025-05-02 14:25:00,79.61,79.61,79.53,79.56,5324.0,79.2174,79.2174,79.1378,79.1677,5324.0
2025-05-02 14:30:00,79.54,79.6,79.52,79.59,2067.0,79.1478,79.2075,79.1279,79.1975,2067.0
2025-05-02 14:35:00,79.59,79.75,79.58,79.62,6044.0,79.1975,79.3567,79.1876,79.2274,6044.0
2025-05-02 14:40:00,79.71,79.71,79.55,79.62,4749.0,79.3169,79.3169,79.1577,79.2274,4749.0
2025-05-02 14:45:00,79.58,79.59,79.1,79.14,12084.0,79.1876,79.1975,78.7099,78.7497,12084.0
2025-05-02 14:50:00,79.19,79.38,79.01,79.38,2376.0,78.7995,78.9886,78.6204,78.9886,2376.0
2025-05-02 14:55:00,79.33,79.42,79.27,79.3,5274.0,78.9388,79.0284,78.8791,78.909,5274.0
2025-05-02 15:00:00,79.32,79.37,79.15,79.16,11004.0,78.9289,78.9786,78.7597,78.7696,11004.0
2025-05-02 15:05:00,79.17,79.33,79.1,79.29,3697.0,78.7796,78.9388,78.7099,78.899,3697.0
2025-05-02 15:10:00,79.29,79.29,79.14,79.26,6659.0,78.899,78.899,78.7497,78.8691,6659.0
2025-05-02 15:15:00,79.25,79.6,79.25,79.59,13007.0,78.8592,79.2075,78.8592,79.1975,13007.0
2025-05-02 15:20:00,79.56,79.74,79.55,79.65,15722.0,79.1677,79.3468,79.1577,79.2572,15722.0
2025-05-02 15:25:00,79.66,79.76,79.66,79.7,9885.0,79.2672,79.3667,79.2672,79.307,9885.0
2025-05-02 15:30:00,79.65,79.71,79.51,79.59,18055.0,79.2572,79.3169,79.1179,79.1975,18055.0
2025-05-02 15:35:00,79.59,79.72,79.49,79.65,14192.0,79.1975,79.3269,79.098,79.2572,14192.0
2025-05-02 15:40:00,79.68,79.74,79.63,79.68,26214.0,79.2871,79.3468,79.2373,79.2871,26214.0
2025-05-02 15:45:00,79.67,79.67,79.17,79.23,11384.0,79.2771,79.2771,78.7796,78.8393,11384.0
2025-05-02 15:50:00,79.21,79.78,79.2,79.61,33666.0,78.8194,79.3866,78.8094,79.2174,33666.0
2025-05-02 15:55:00,79.56,79.58,79.28,79.36,40044.0,79.1677,79.1876,78.8891,78.9687,40044.0
2025-05-05 09:30:00,78.1,78.54,77.91,78.5,88733.0,77.7149,78.1527,77.5258,78.1129,88733.0
2025-05-05 09:35:00,78.46,78.53,78.31,78.37,35049.0,78.0731,78.1427,77.9238,77.9835,35049.0
2025-05-05 09:40:00,78.37,78.56,78.21,78.41,24712.0,77.9835,78.1726,77.8243,78.0233,24712.0
2025-05-05 09:45:00,78.36,78.45,78.21,78.42,36856.0,77.9736,78.0631,77.8243,78.0333,36856.0
2025-05-05 09:50:00,78.35,78.35,78.03,78.3,33011.0,77.9636,77.9636,77.6452,77.9139,33011.0
2025-05-05 09:55:00,78.35,78.66,78.33,78.59,28497.0,77.9636,78.2721,77.9437,78.2025,28497.0
2025-05-05 10:00:00,78.72,79.09,78.64,78.82,70684.0,78.3318,78.7,78.2522,78.4313,70684.0
2025-05-05 10:05:00,78.83,79.05,78.57,78.94,33646.0,78.4413,78.6602,78.1826,78.5507,33646.0
2025-05-05 10:10:00,78.94,79.2,78.82,78.82,15651.0,78.5507,78.8094,78.4313,78.4313,15651.0
2025-05-05 10:15:00,78.88,79.14,78.86,79.07,22046.0,78.491,78.7497,78.4711,78.6801,22046.0
2025-05-05 10:20:00,79.1,79.1,78.92,79.02,9396.0,78.7099,78.7099,78.5308,78.6303,9396.0
2025-05-05 10:25:00,79.04,79.17,78.99,79.17,18682.0,78.6502,78.7796,78.6005,78.7796,18682.0
2025-05-05 10:30:00,79.13,79.13,78.94,79.0,14352.0,78.7398,78.7398,78.5507,78.6104,14352.0
2025-05-05 10:35:00,78.92,79.39,78.91,79.33,25460.0,78.5308,78.9985,78.5209,78.9388,25460.0
2025-05-05 10:40:00,79.31,79.57,79.28,79.42,14112.0,78.9189,79.1776,78.8891,79.0284,14112.0
2025-05-05 10:45:00,79.43,79.51,79.38,79.44,9380.0,79.0383,79.1179,78.9886,79.0483,9380.0
2025-05-05 10:50:00,79.4,79.61,79.4,79.61,18948.0,79.0085,79.2174,79.0085,79.2174,18948.0
2025-05-05 10:55:00,79.64,79.7,79.58,79.66,16468.0,79.2473,79.307,79.1876,79.2672,16468.0
2025-05-05 11:00:00,79.67,79.79,79.66,79.69,24936.0,79.2771,79.3965,79.2672,79.297,24936.0
2025-05-05 11:05:00,79.66,79.76,79.58,79.63,20019.0,79.2672,79.3667,79.1876,79.2373,20019.0
2025-05-05 11:10:00,79.6,79.74,79.53,79.63,21980.0,79.2075,79.3468,79.1378,79.2373,21980.0
2025-05-05 11:15:00,79.55,79.63,79.49,79.61,14175.0,79.1577,79.2373,79.098,79.2174,14175.0
2025-05-05 11:20:00,79.65,79.83,79.6,79.76,21280.0,79.2572,79.4363,79.2075,79.3667,21280.0
2025-05-05 11:25:00,79.78,79.78,79.53,79.55,8642.0,79.3866,79.3866,79.1378,79.1577,8642.0
2025-05-05 11:30:00,79.55,79.61,79.4,79.45,14198.0,79.1577,79.2174,79.0085,79.0582,14198.0
2025-05-05 11:35:00,79.38,79.48,79.3,79.34,24781.0,78.9886,79.0881,78.909,78.9488,24781.0
2025-05-05 11:40:00,79.33,79.56,79.32,79.56,11186.0,78.9388,79.1677,78.9289,79.1677,11186.0
2025-05-05 11:45:00,79.59,79.73,79.57,79.59,11735.0,79.1975,79.3368,79.1776,79.1975,11735.0
2025-05-05 11:50:00,79.56,79.85,79.56,79.83,24010.0,79.1677,79.4562,79.1677,79.4363,24010.0
2025-05-05 11:55:00,79.83,79.83,79.69,79.82,14844.0,79.4363,79.4363,79.297,79.4264,14844.0
2025-05-05 12:00:00,79.79,80.04,79.75,79.94,28913.0,79.3965,79.6453,79.3567,79.5458,28913.0
2025-05-05 12:05:00,80.01,80.12,79.96,80.0,13517.0,79.6155,79.7249,79.5657,79.6055,13517.0
2025-05-05 12:10:00,80.03,80.14,79.94,79.94,13604.0,79.6354,79.7448,79.5458,79.5458,13604.0
2025-05-05 12:15:00,79.98,80.06,79.98,80.04,8422.0,79.5856,79.6652,79.5856,79.6453,8422.0
2025-05-05 12:20:00,80.04,80.08,79.93,79.98,11428.0,79.6453,79.6851,79.5358,79.5856,11428.0
2025-05-05 12:25:00,79.93,80.11,79.89,80.02,14162.0,79.5358,79.715,79.496,79.6254,14162.0
2025-05-05 12:30:00,80.02,80.03,79.86,79.94,2783.0,79.6254,79.6354,79.4662,79.5458,2783.0
2025-05-05 12:35:00,79.92,79.94,79.87,79.94,4687.0,79.5259,79.5458,79.4761,79.5458,4687.0
2025-05-05 12:40:00,79.94,80.03,79.94,80.01,10024.0,79.5458,79.6354,79.5458,79.6155,10024.0
2025-05-05 12:45:00,79.97,80.03,79.94,79.97,2268.0,79.5756,79.6354,79.5458,79.5756,2268.0
2025-05-05 12:50:00,80.03,80.03,79.96,79.99,1769.0,79.6354,79.6354,79.5657,79.5955,1769.0
2025-05-05 12:55:00,80.02,80.03,79.97,79.99,1489.0,79.6254,79.6354,79.5756,79.5955,1489.0
2025-05-05 13:00:00,79.96,79.96,79.82,79.9,2871.0,79.5657,79.5657,79.4264,79.506,2871.0
2025-05-05 13:05:00,79.92,79.97,79.9,79.93,1920.0,79.5259,79.5756,79.506,79.5358,1920.0
2025-05-05 13:10:00,79.98,80.0,79.84,79.84,2033.0,79.5856,79.6055,79.4463,79.4463,2033.0
2025-05-05 13:15:00,79.81,79.83,79.67,79.75,7824.0,79.4164,79.4363,79.2771,79.3567,7824.0
2025-05-05 13:20:00,79.74,79.74,79.6,79.62,1400.0,79.3468,79.3468,79.2075,79.2274,1400.0
2025-05-05 13:25:00,79.75,79.75,79.6,79.6,2889.0,79.3567,79.3567,79.2075,79.2075,2889.0
2025-05-05 13:30:00,79.63,79.85,79.62,79.81,6815.0,79.2373,79.4562,79.2274,79.4164,6815.0
2025-05-05 13:35:00,79.86,79.89,79.83,79.88,4516.0,79.4662,79.496,79.4363,79.4861,4516.0
2025-05-05 13:40:00,79.89,79.9,79.85,79.89,2512.0,79.496,79.506,79.4562,79.496,2512.0
2025-05-05 13:45:00,79.89,80.08,79.88,80.06,9168.0,79.496,79.6851,79.4861,79.6652,9168.0
2025-05-05 13:50:00,80.06,80.14,80.05,80.05,5795.0,79.6652,79.7448,79.6553,79.6553,5795.0
2025-05-05 13:55:00,80.02,80.03,79.97,80.0,5848.0,79.6254,79.6354,79.5756,79.6055,5848.0
2025-05-05 14:00:00,79.96,80.04,79.92,80.03,2266.0,79.5657,79.6453,79.5259,79.6354,2266.0
2025-05-05 14:05:00,80.06,80.11,80.05,80.1,7000.0,79.6652,79.715,79.6553,79.705,7000.0
2025-05-05 14:10:00,80.05,80.09,80.02,80.04,3062.0,79.6553,79.6951,79.6254,79.6453,3062.0
2025-05-05 14:15:00,80.15,80.16,80.08,80.08,1769.0,79.7548,79.7647,79.6851,79.6851,1769.0
2025-05-05 14:20:00,80.09,80.16,80.07,80.09,1710.0,79.6951,79.7647,79.6752,79.6951,1710.0
2025-05-05 14:25:00,80.11,80.14,80.03,80.03,1345.0,79.715,79.7448,79.6354,79.6354,1345.0
2025-05-05 14:30:00,80.03,80.03,80.03,80.03,0.0,79.6354,79.6354,79.6354,79.6354,0.0
2025-05-05 14:35:00,80.06,80.11,80.04,80.07,1806.0,79.6652,79.715,79.6453,79.6752,1806.0
2025-05-05 14:40:00,80.09,80.14,80.03,80.07,4125.0,79.6951,79.7448,79.6354,79.6752,4125.0
2025-05-05 14:45:00,80.07,80.07,79.97,80.0,4838.0,79.6752,79.6752,79.5756,79.6055,4838.0
2025-05-05 14:50:00,79.99,80.06,79.98,79.98,1532.0,79.5955,79.6652,79.5856,79.5856,1532.0
2025-05-05 14:55:00,79.93,79.94,79.78,79.82,9137.0,79.5358,79.5458,79.3866,79.4264,9137.0
2025-05-05 15:00:00,79.84,79.84,79.57,79.7,8223.0,79.4463,79.4463,79.1776,79.307,8223.0
2025-05-05 15:05:00,79.79,79.83,79.63,79.65,7315.0,79.3965,79.4363,79.2373,79.2572,7315.0
2025-05-05 15:10:00,79.61,79.66,79.58,79.65,4390.0,79.2174,79.2672,79.1876,79.2572,4390.0
2025-05-05 15:15:00,79.64,79.73,79.62,79.62,4211.0,79.2473,79.3368,79.2274,79.2274,4211.0
2025-05-05 15:20:00,79.56,79.56,79.32,79.35,15282.0,79.1677,79.1677,78.9289,78.9587,15282.0
2025-05-05 15:25:00,79.25,79.39,79.24,79.33,6430.0,78.8592,78.9985,78.8492,78.9388,6430.0
2025-05-05 15:30:00,79.29,79.37,79.27,79.37,2407.0,78.899,78.9786,78.8791,78.9786,2407.0
2025-05-05 15:35:00,79.4,79.58,79.39,79.46,12950.0,79.0085,79.1876,78.9985,79.0682,12950.0
2025-05-05 15:40:00,79.4,79.48,79.21,79.28,3801.0,79.0085,79.0881,78.8194,78.8891,3801.0
2025-05-05 15:45:00,79.28,79.3,79.0,79.12,14918.0,78.8891,78.909,78.6104,78.7298,14918.0
2025-05-05 15:50:00,79.16,79.2,78.85,78.96,24853.0,78.7696,78.8094,78.4612,78.5706,24853.0
2025-05-05 15:55:00,78.92,79.0,78.8,78.95,35433.0,78.5308,78.6104,78.4114,78.5607,35433.0
2025-05-06 09:30:00,76.69,77.38,76.58,77.32,99822.0,76.3118,76.9984,76.2024,76.9387,99822.0
2025-05-06 09:35:00,77.39,77.41,77.06,77.21,36585.0,77.0084,77.0283,76.68,76.8293,36585.0
2025-05-06 09:40:00,77.19,77.25,76.97,77.02,40198.0,76.8094,76.8691,76.5904,76.6402,40198.0
2025-05-06 09:45:00,77.06,77.22,76.53,76.53,71061.0,76.68,76.8392,76.1526,76.1526,71061.0
2025-05-06 09:50:00,76.52,76.52,76.18,76.34,65481.0,76.1427,76.1427,75.8043,75.9635,65481.0
2025-05-06 09:55:00,76.37,76.69,76.3,76.65,28126.0,75.9934,76.3118,75.9237,76.272,28126.0
2025-05-06 10:00:00,76.66,76.95,76.55,76.87,32615.0,76.282,76.5705,76.1725,76.4909,32615.0
2025-05-06 10:05:00,76.9,77.09,76.79,77.08,28460.0,76.5208,76.7099,76.4113,76.6999,28460.0
2025-05-06 10:10:00,77.13,77.48,77.07,77.33,52767.0,76.7497,77.0979,76.6899,76.9487,52767.0
2025-05-06 10:15:00,77.42,77.7,77.36,77.68,23482.0,77.0382,77.3168,76.9785,77.2969,23482.0
2025-05-06 10:20:00,77.72,77.97,77.72,77.8,27793.0,77.3367,77.5855,77.3367,77.4163,27793.0
2025-05-06 10:25:00,77.84,77.88,77.74,77.85,10151.0,77.4562,77.496,77.3566,77.4661,10151.0
2025-05-06 10:30:00,77.83,78.12,77.83,78.05,12634.0,77.4462,77.7348,77.4462,77.6651,12634.0
2025-05-06 10:35:00,77.97,78.05,77.8,77.86,7553.0,77.5855,77.6651,77.4163,77.4761,7553.0
2025-05-06 10:40:00,77.79,77.86,77.78,77.86,2231.0,77.4064,77.4761,77.3964,77.4761,2231.0
2025-05-06 10:45:00,77.92,78.11,77.92,77.97,20130.0,77.5358,77.7248,77.5358,77.5855,20130.0
2025-05-06 10:50:00,77.83,77.87,77.74,77.8,3682.0,77.4462,77.486,77.3566,77.4163,3682.0
2025-05-06 10:55:00,77.74,77.97,77.73,77.92,6075.0,77.3566,77.5855,77.3467,77.5358,6075.0
2025-05-06 11:00:00,77.91,78.08,77.91,77.99,4576.0,77.5258,77.695,77.5258,77.6054,4576.0
2025-05-06 11:05:00,77.96,78.01,77.74,77.74,6189.0,77.5756,77.6253,77.3566,77.3566,6189.0
2025-05-06 11:10:00,77.79,77.93,77.75,77.85,9010.0,77.4064,77.5457,77.3666,77.4661,9010.0
2025-05-06 11:15:00,77.85,77.87,77.71,77.84,28807.0,77.4661,77.486,77.3268,77.4562,28807.0
2025-05-06 11:20:00,77.85,78.13,77.84,78.06,15062.0,77.4661,77.7447,77.4562,77.6751,15062.0
2025-05-06 11:25:00,78.0,78.08,77.93,77.96,2899.0,77.6154,77.695,77.5457,77.5756,2899.0
2025-05-06 11:30:00,78.01,78.15,77.88,78.15,26721.0,77.6253,77.7646,77.496,77.7646,26721.0
2025-05-06 11:35:00,78.12,78.12,77.99,78.04,3400.0,77.7348,77.7348,77.6054,77.6552,3400.0
2025-05-06 11:40:00,78.1,78.1,77.6,77.61,27924.0,77.7149,77.7149,77.2173,77.2273,27924.0
2025-05-06 11:45:00,77.66,77.77,77.62,77.76,21456.0,77.277,77.3865,77.2372,77.3765,21456.0
2025-05-06 11:50:00,77.75,77.75,77.45,77.5,33829.0,77.3666,77.3666,77.0681,77.1178,33829.0
2025-05-06 11:55:00,77.5,77.57,77.42,77.43,10800.0,77.1178,77.1875,77.0382,77.0482,10800.0
2025-05-06 12:00:00,77.48,77.64,77.46,77.63,20396.0,77.0979,77.2571,77.078,77.2472,20396.0
2025-05-06 12:05:00,77.61,77.61,77.43,77.44,6289.0,77.2273,77.2273,77.0482,77.0581,6289.0
2025-05-06 12:10:00,77.46,78.58,77.46,78.45,63886.0,77.078,78.1925,77.078,78.0631,63886.0
2025-05-06 12:15:00,78.42,78.42,78.1,78.2,24909.0,78.0333,78.0333,77.7149,77.8144,24909.0
2025-05-06 12:20:00,78.21,78.21,77.55,77.6,34521.0,77.8243,77.8243,77.1676,77.2173,34521.0
2025-05-06 12:25:00,77.7,77.73,77.59,77.6,8274.0,77.3168,77.3467,77.2074,77.2173,8274.0
2025-05-06 12:30:00,77.62,77.79,77.59,77.76,12614.0,77.2372,77.4064,77.2074,77.3765,12614.0
2025-05-06 12:35:00,77.73,77.82,77.68,77.76,2509.0,77.3467,77.4363,77.2969,77.3765,2509.0
2025-05-06 12:40:00,77.7,77.7,77.19,77.26,24328.0,77.3168,77.3168,76.8094,76.879,24328.0
2025-05-06 12:45:00,77.25,77.26,77.1,77.13,4547.0,76.8691,76.879,76.7198,76.7497,4547.0
2025-05-06 12:50:00,77.13,77.13,76.96,77.07,11149.0,76.7497,76.7497,76.5805,76.6899,11149.0
2025-05-06 12:55:00,77.1,77.14,76.9,76.9,3200.0,76.7198,76.7596,76.5208,76.5208,3200.0
2025-05-06 13:00:00,76.99,77.24,76.92,77.03,24759.0,76.6103,76.8591,76.5407,76.6501,24759.0
2025-05-06 13:05:00,77.08,77.31,77.07,77.31,8340.0,76.6999,76.9288,76.6899,76.9288,8340.0
2025-05-06 13:10:00,77.3,77.34,77.15,77.3,4200.0,76.9188,76.9586,76.7696,76.9188,4200.0
2025-05-06 13:15:00,77.3,77.4,77.3,77.34,9024.0,76.9188,77.0183,76.9188,76.9586,9024.0
2025-05-06 13:20:00,77.14,77.16,76.99,76.99,6660.0,76.7596,76.7795,76.6103,76.6103,6660.0
2025-05-06 13:25:00,76.97,77.08,76.88,77.03,13641.0,76.5904,76.6999,76.5009,76.6501,13641.0
2025-05-06 13:30:00,77.02,77.16,77.02,77.12,1400.0,76.6402,76.7795,76.6402,76.7397,1400.0
2025-05-06 13:35:00,77.18,77.18,76.81,76.83,8242.0,76.7994,76.7994,76.4312,76.4511,8242.0
2025-05-06 13:40:00,76.85,76.85,76.51,76.51,20198.0,76.471,76.471,76.1327,76.1327,20198.0
2025-05-06 13:45:00,76.53,76.54,76.44,76.48,6822.0,76.1526,76.1626,76.0631,76.1029,6822.0
2025-05-06 13:50:00,76.42,76.6,76.42,76.5,12046.0,76.0432,76.2223,76.0432,76.1228,12046.0
2025-05-06 13:55:00,76.42,76.47,76.38,76.42,4483.0,76.0432,76.0929,76.0034,76.0432,4483.0
2025-05-06 14:00:00,76.52,76.85,76.51,76.75,28404.0,76.1427,76.471,76.1327,76.3715,28404.0
2025-05-06 14:05:00,76.72,76.73,76.62,76.67,3100.0,76.3417,76.3516,76.2422,76.2919,3100.0
2025-05-06 14:10:00,76.73,76.73,76.5,76.59,2950.0,76.3516,76.3516,76.1228,76.2123,2950.0
2025-05-06 14:15:00,76.71,76.82,76.66,76.8,2082.0,76.3317,76.4412,76.282,76.4213,2082.0
2025-05-06 14:20:00,76.84,76.96,76.79,76.95,9130.0,76.4611,76.5805,76.4113,76.5705,9130.0
2025-05-06 14:25:00,77.0,77.14,76.98,77.14,10885.0,76.6203,76.7596,76.6004,76.7596,10885.0
2025-05-06 14:30:00,77.16,77.17,77.1,77.12,4578.0,76.7795,76.7895,76.7198,76.7397,4578.0
2025-05-06 14:35:00,77.08,77.12,77.0,77.08,5772.0,76.6999,76.7397,76.6203,76.6999,5772.0
2025-05-06 14:40:00,77.14,77.25,77.02,77.05,7380.0,76.7596,76.8691,76.6402,76.67,7380.0
2025-05-06 14:45:00,77.03,77.14,76.99,77.08,4415.0,76.6501,76.7596,76.6103,76.6999,4415.0
2025-05-06 14:50:00,77.07,77.1,76.85,77.08,4692.0,76.6899,76.7198,76.471,76.6999,4692.0
2025-05-06 14:55:00,77.2,77.32,77.19,77.31,3582.0,76.8193,76.9387,76.8094,76.9288,3582.0
2025-05-06 15:00:00,77.32,77.34,77.14,77.15,4700.0,76.9387,76.9586,76.7596,76.7696,4700.0
2025-05-06 15:05:00,77.15,77.15,76.89,76.95,6434.0,76.7696,76.7696,76.5108,76.5705,6434.0
2025-05-06 15:10:00,76.95,77.09,76.84,77.09,1400.0,76.5705,76.7099,76.4611,76.7099,1400.0
2025-05-06 15:15:00,77.09,77.14,77.01,77.02,7451.0,76.7099,76.7596,76.6302,76.6402,7451.0
2025-05-06 15:20:00,76.99,77.02,76.91,77.0,11091.0,76.6103,76.6402,76.5307,76.6203,11091.0
2025-05-06 15:25:00,77.03,77.19,76.99,77.16,5936.0,76.6501,76.8094,76.6103,76.7795,5936.0
2025-05-06 15:30:00,77.16,77.35,77.13,77.23,22358.0,76.7795,76.9686,76.7497,76.8492,22358.0
2025-05-06 15:35:00,77.31,77.32,77.12,77.16,9160.0,76.9288,76.9387,76.7397,76.7795,9160.0
2025-05-06 15:40:00,77.15,77.28,77.15,77.25,4524.0,76.7696,76.8989,76.7696,76.8691,4524.0
2025-05-06 15:45:00,77.29,77.33,77.2,77.25,14983.0,76.9089,76.9487,76.8193,76.8691,14983.0
2025-05-06 15:50:00,77.27,77.27,76.8,76.92,25486.0,76.889,76.889,76.4213,76.5407,25486.0
2025-05-06 15:55:00,76.88,76.97,76.53,76.58,41137.0,76.5009,76.5904,76.1526,76.2024,41137.0
2025-05-07 09:30:00,77.49,77.82,77.31,77.52,93692.0,77.1079,77.4363,76.9288,77.1377,93692.0
2025-05-07 09:35:00,77.52,77.63,77.32,77.61,32380.0,77.1377,77.2472,76.9387,77.2273,32380.0
2025-05-07 09:40:00,77.7,78.05,77.68,77.97,30967.0,77.3168,77.6651,77.2969,77.5855,30967.0
2025-05-07 09:45:00,78.0,78.0,77.39,77.51,46712.0,77.6154,77.6154,77.0084,77.1278,46712.0
2025-05-07 09:50:00,77.49,77.78,77.45,77.64,20877.0,77.1079,77.3964,77.0681,77.2571,20877.0
2025-05-07 09:55:00,77.66,78.0,77.65,77.92,25023.0,77.277,77.6154,77.2671,77.5358,25023.0
2025-05-07 10:00:00,77.97,77.99,77.84,77.89,16219.0,77.5855,77.6054,77.4562,77.5059,16219.0
2025-05-07 10:05:00,77.95,78.01,77.85,77.91,13646.0,77.5656,77.6253,77.4661,77.5258,13646.0
2025-05-07 10:10:00,77.86,77.86,77.7,77.72,10274.0,77.4761,77.4761,77.3168,77.3367,10274.0
2025-05-07 10:15:00,77.75,77.89,77.65,77.8,10078.0,77.3666,77.5059,77.2671,77.4163,10078.0
2025-05-07 10:20:00,77.86,77.89,77.66,77.86,10472.0,77.4761,77.5059,77.277,77.4761,10472.0
2025-05-07 10:25:00,77.82,77.97,77.74,77.89,4168.0,77.4363,77.5855,77.3566,77.5059,4168.0
2025-05-07 10:30:00,77.94,77.96,77.8,77.83,9190.0,77.5557,77.5756,77.4163,77.4462,9190.0
2025-05-07 10:35:00,77.73,77.86,77.73,77.84,8408.0,77.3467,77.4761,77.3467,77.4562,8408.0
2025-05-07 10:40:00,77.86,77.91,77.79,77.88,4842.0,77.4761,77.5258,77.4064,77.496,4842.0
2025-05-07 10:45:00,77.85,77.92,77.72,77.73,6415.0,77.4661,77.5358,77.3367,77.3467,6415.0
2025-05-07 10:50:00,77.71,77.73,77.25,77.3,17546.0,77.3268,77.3467,76.8691,76.9188,17546.0
2025-05-07 10:55:00,77.28,77.53,77.22,77.47,13306.0,76.8989,77.1477,76.8392,77.088,13306.0
2025-05-07 11:00:00,77.44,77.46,77.25,77.4,30862.0,77.0581,77.078,76.8691,77.0183,30862.0
2025-05-07 11:05:00,77.48,77.67,77.4,77.64,13057.0,77.0979,77.287,77.0183,77.2571,13057.0
2025-05-07 11:10:00,77.63,77.71,77.36,77.36,11464.0,77.2472,77.3268,76.9785,76.9785,11464.0
2025-05-07 11:15:00,77.35,77.51,77.34,77.5,4810.0,76.9686,77.1278,76.9586,77.1178,4810.0
2025-05-07 11:20:00,77.62,77.74,77.62,77.68,9836.0,77.2372,77.3566,77.2372,77.2969,9836.0
2025-05-07 11:25:00,77.68,77.79,77.61,77.74,8065.0,77.2969,77.4064,77.2273,77.3566,8065.0
2025-05-07 11:30:00,77.71,77.82,77.7,77.8,3214.0,77.3268,77.4363,77.3168,77.4163,3214.0
2025-05-07 11:35:00,77.76,77.87,77.65,77.8,13833.0,77.3765,77.486,77.2671,77.4163,13833.0
2025-05-07 11:40:00,77.83,78.05,77.82,77.98,10147.0,77.4462,77.6651,77.4363,77.5955,10147.0
2025-05-07 11:45:00,78.04,78.04,77.64,77.64,10112.0,77.6552,77.6552,77.2571,77.2571,10112.0
2025-05-07 11:50:00,77.63,77.91,77.54,77.84,19436.0,77.2472,77.5258,77.1576,77.4562,19436.0
2025-05-07 11:55:00,77.89,78.05,77.82,78.04,22285.0,77.5059,77.6651,77.4363,77.6552,22285.0
2025-05-07 12:00:00,78.04,78.11,77.98,78.05,16830.0,77.6552,77.7248,77.5955,77.6651,16830.0
2025-05-07 12:05:00,78.05,78.13,77.92,78.07,17376.0,77.6651,77.7447,77.5358,77.685,17376.0
2025-05-07 12:10:00,78.05,78.15,78.04,78.15,7682.0,77.6651,77.7646,77.6552,77.7646,7682.0
2025-05-07 12:15:00,78.14,78.3,78.06,78.3,13686.0,77.7547,77.9139,77.6751,77.9139,13686.0
2025-05-07 12:20:00,78.31,78.31,77.94,77.95,28838.0,77.9238,77.9238,77.5557,77.5656,28838.0
2025-05-07 12:25:00,77.95,78.03,77.8,77.8,21156.0,77.5656,77.6452,77.4163,77.4163,21156.0
2025-05-07 12:30:00,77.89,78.04,77.83,78.0,8222.0,77.5059,77.6552,77.4462,77.6154,8222.0
2025-05-07 12:35:00,78.01,78.11,77.95,78.11,16068.0,77.6253,77.7248,77.5656,77.7248,16068.0
2025-05-07 12:40:00,78.12,78.34,78.12,78.32,23520.0,77.7348,77.9537,77.7348,77.9338,23520.0
2025-05-07 12:45:00,78.35,78.35,78.22,78.25,11128.0,77.9636,77.9636,77.8343,77.8641,11128.0
2025-05-07 12:50:00,78.3,78.52,78.25,78.49,15810.0,77.9139,78.1328,77.8641,78.1029,15810.0
2025-05-07 12:55:00,78.54,78.72,78.53,78.69,8795.0,78.1527,78.3318,78.1427,78.302,8795.0
2025-05-07 13:00:00,78.71,78.8,78.65,78.73,19780.0,78.3219,78.4114,78.2622,78.3418,19780.0
2025-05-07 13:05:00,78.75,78.75,78.69,78.72,3829.0,78.3617,78.3617,78.302,78.3318,3829.0
2025-05-07 13:10:00,78.77,78.9,78.72,78.79,11980.0,78.3816,78.5109,78.3318,78.4015,11980.0
2025-05-07 13:15:00,78.8,78.87,78.71,78.75,6865.0,78.4114,78.4811,78.3219,78.3617,6865.0
2025-05-07 13:20:00,78.71,78.84,78.56,78.8,14599.0,78.3219,78.4512,78.1726,78.4114,14599.0
2025-05-07 13:25:00,78.76,78.78,78.64,78.64,5722.0,78.3716,78.3915,78.2522,78.2522,5722.0
2025-05-07 13:30:00,78.65,78.65,78.45,78.45,8336.0,78.2622,78.2622,78.0631,78.0631,8336.0
2025-05-07 13:35:00,78.44,78.44,78.22,78.3,10410.0,78.0532,78.0532,77.8343,77.9139,10410.0
2025-05-07 13:40:00,78.27,78.34,78.17,78.18,10166.0,77.884,77.9537,77.7845,77.7945,10166.0
2025-05-07 13:45:00,78.13,78.31,78.13,78.27,2200.0,77.7447,77.9238,77.7447,77.884,2200.0
2025-05-07 13:50:00,78.31,78.32,77.59,77.76,63717.0,77.9238,77.9338,77.2074,77.3765,63717.0
2025-05-07 13:55:00,77.66,77.86,77.56,77.82,40072.0,77.277,77.4761,77.1775,77.4363,40072.0
2025-05-07 14:00:00,77.89,78.31,77.5,77.89,25170.0,77.5059,77.9238,77.1178,77.5059,25170.0
2025-05-07 14:05:00,77.87,77.87,76.57,76.78,64015.0,77.486,77.486,76.1924,76.4014,64015.0
2025-05-07 14:10:00,76.74,77.09,76.69,76.76,37732.0,76.3616,76.7099,76.3118,76.3815,37732.0
2025-05-07 14:15:00,76.71,76.96,76.59,76.96,18917.0,76.3317,76.5805,76.2123,76.5805,18917.0
2025-05-07 14:20:00,77.04,77.28,76.98,77.09,14738.0,76.6601,76.8989,76.6004,76.7099,14738.0
2025-05-07 14:25:00,77.09,77.47,77.09,77.25,16304.0,76.7099,77.088,76.7099,76.8691,16304.0
2025-05-07 14:30:00,77.33,77.97,77.25,77.84,35226.0,76.9487,77.5855,76.8691,77.4562,35226.0
2025-05-07 14:35:00,77.88,78.3,77.64,78.17,56269.0,77.496,77.9139,77.2571,77.7845,56269.0
2025-05-07 14:40:00,78.15,78.31,77.97,78.0,24460.0,77.7646,77.9238,77.5855,77.6154,24460.0
2025-05-07 14:45:00,78.01,78.15,77.21,77.37,38058.0,77.6253,77.7646,76.8293,76.9885,38058.0
2025-05-07 14:50:00,77.49,77.6,77.18,77.55,24446.0,77.1079,77.2173,76.7994,77.1676,24446.0
2025-05-07 14:55:00,77.59,78.68,77.56,78.57,44393.0,77.2074,78.292,77.1775,78.1826,44393.0
2025-05-07 15:00:00,78.46,78.55,78.26,78.34,13507.0,78.0731,78.1627,77.8741,77.9537,13507.0
2025-05-07 15:05:00,78.21,78.49,78.15,78.43,19848.0,77.8243,78.1029,77.7646,78.0432,19848.0
2025-05-07 15:10:00,78.41,78.43,77.95,78.12,27488.0,78.0233,78.0432,77.5656,77.7348,27488.0
2025-05-07 15:15:00,78.18,78.35,77.91,78.35,23195.0,77.7945,77.9636,77.5258,77.9636,23195.0
2025-05-07 15:20:00,78.26,78.3,78.0,78.0,3860.0,77.8741,77.9139,77.6154,77.6154,3860.0
2025-05-07 15:25:00,77.81,77.81,77.25,77.26,10499.0,77.4263,77.4263,76.8691,76.879,10499.0
2025-05-07 15:30:00,77.31,77.45,77.15,77.18,6544.0,76.9288,77.0681,76.7696,76.7994,6544.0
2025-05-07 15:35:00,77.21,77.72,77.2,77.57,11557.0,76.8293,77.3367,76.8193,77.1875,11557.0
2025-05-07 15:40:00,77.57,79.11,77.51,78.44,82359.0,77.1875,78.7199,77.1278,78.0532,82359.0
2025-05-07 15:45:00,78.52,78.74,78.0,78.1,51158.0,78.1328,78.3517,77.6154,77.7149,51158.0
2025-05-07 15:50:00,78.06,78.31,77.6,78.05,48258.0,77.6751,77.9238,77.2173,77.6651,48258.0
2025-05-07 15:55:00,78.06,78.38,77.9,78.09,52283.0,77.6751,77.9935,77.5159,77.7049,52283.0
2025-05-08 09:30:00,79.26,79.71,79.26,79.58,107175.0,78.8691,79.3169,78.8691,79.1876,107175.0
2025-05-08 09:35:00,79.56,79.62,79.2,79.22,35754.0,79.1677,79.2274,78.8094,78.8293,35754.0
2025-05-08 09:40:00,79.31,79.56,79.31,79.42,34654.0,78.9189,79.1677,78.9189,79.0284,34654.0
2025-05-08 09:45:00,79.37,79.42,78.98,79.04,30710.0,78.9786,79.0284,78.5905,78.6502,30710.0
2025-05-08 09:50:00,79.05,79.17,78.96,79.02,32390.0,78.6602,78.7796,78.5706,78.6303,32390.0
2025-05-08 09:55:00,78.99,79.33,78.99,79.22,25080.0,78.6005,78.9388,78.6005,78.8293,25080.0
2025-05-08 10:00:00,79.16,79.49,79.16,79.33,25372.0,78.7696,79.098,78.7696,78.9388,25372.0
2025-05-08 10:05:00,79.33,79.33,78.89,79.01,23671.0,78.9388,78.9388,78.501,78.6204,23671.0
2025-05-08 10:10:00,78.88,78.95,78.49,78.67,21685.0,78.491,78.5607,78.1029,78.2821,21685.0
2025-05-08 10:15:00,78.62,78.96,78.62,78.81,16524.0,78.2323,78.5706,78.2323,78.4214,16524.0
2025-05-08 10:20:00,79.0,79.34,78.97,79.17,35256.0,78.6104,78.9488,78.5806,78.7796,35256.0
2025-05-08 10:25:00,79.24,79.44,79.24,79.42,16536.0,78.8492,79.0483,78.8492,79.0284,16536.0
2025-05-08 10:30:00,79.45,79.78,79.44,79.59,28208.0,79.0582,79.3866,79.0483,79.1975,28208.0
2025-05-08 10:35:00,79.62,79.63,79.18,79.18,16345.0,79.2274,79.2373,78.7895,78.7895,16345.0
2025-05-08 10:40:00,79.16,79.31,79.09,79.31,5980.0,78.7696,78.9189,78.7,78.9189,5980.0
2025-05-08 10:45:00,79.31,79.31,79.02,79.03,8048.0,78.9189,78.9189,78.6303,78.6403,8048.0
2025-05-08 10:50:00,79.03,79.38,78.54,78.64,23147.0,78.6403,78.9886,78.1527,78.2522,23147.0
2025-05-08 10:55:00,78.8,78.97,78.47,78.77,30574.0,78.4114,78.5806,78.083,78.3816,30574.0
2025-05-08 11:00:00,78.76,78.94,78.61,78.75,26038.0,78.3716,78.5507,78.2224,78.3617,26038.0
2025-05-08 11:05:00,78.72,79.3,78.72,79.22,32540.0,78.3318,78.909,78.3318,78.8293,32540.0
2025-05-08 11:10:00,79.22,79.46,79.19,79.42,16611.0,78.8293,79.0682,78.7995,79.0284,16611.0
2025-05-08 11:15:00,79.44,79.65,79.41,79.6,14220.0,79.0483,79.2572,79.0184,79.2075,14220.0
2025-05-08 11:20:00,79.62,80.26,79.61,80.25,71922.0,79.2274,79.8642,79.2174,79.8543,71922.0
2025-05-08 11:25:00,80.25,80.63,80.22,80.34,96251.0,79.8543,80.2324,79.8244,79.9438,96251.0
2025-05-08 11:30:00,80.36,80.48,80.09,80.48,30706.0,79.9637,80.0831,79.6951,80.0831,30706.0
2025-05-08 11:35:00,80.48,80.72,80.38,80.72,18843.0,80.0831,80.322,79.9836,80.322,18843.0
2025-05-08 11:40:00,80.74,81.5,80.74,81.39,77857.0,80.3419,81.0981,80.3419,80.9886,77857.0
2025-05-08 11:45:00,81.53,81.58,81.31,81.43,26131.0,81.128,81.1777,80.909,81.0284,26131.0
2025-05-08 11:50:00,81.52,81.56,81.13,81.39,36382.0,81.118,81.1578,80.7299,80.9886,36382.0
2025-05-08 11:55:00,81.38,81.39,81.08,81.23,15654.0,80.9787,80.9886,80.6802,80.8294,15654.0
2025-05-08 12:00:00,81.23,81.45,81.22,81.4,19867.0,80.8294,81.0484,80.8195,80.9986,19867.0
2025-05-08 12:05:00,81.36,81.48,81.3,81.48,13687.0,80.9588,81.0782,80.8991,81.0782,13687.0
2025-05-08 12:10:00,81.49,81.5,81.23,81.47,14552.0,81.0882,81.0981,80.8294,81.0683,14552.0
2025-05-08 12:15:00,81.48,81.66,81.45,81.58,20087.0,81.0782,81.2573,81.0484,81.1777,20087.0
2025-05-08 12:20:00,81.66,81.66,81.46,81.5,10033.0,81.2573,81.2573,81.0583,81.0981,10033.0
2025-05-08 12:25:00,81.5,81.52,81.32,81.34,8468.0,81.0981,81.118,80.919,80.9389,8468.0
2025-05-08 12:30:00,81.41,81.48,81.36,81.43,8945.0,81.0085,81.0782,80.9588,81.0284,8945.0
2025-05-08 12:35:00,81.42,81.59,81.4,81.59,4807.0,81.0185,81.1877,80.9986,81.1877,4807.0
2025-05-08 12:40:00,81.59,81.79,81.54,81.72,13841.0,81.1877,81.3867,81.1379,81.317,13841.0
2025-05-08 12:45:00,81.75,81.81,81.67,81.81,7442.0,81.3469,81.4066,81.2673,81.4066,7442.0
2025-05-08 12:50:00,81.82,81.94,81.79,81.87,11982.0,81.4165,81.5359,81.3867,81.4663,11982.0
2025-05-08 12:55:00,81.89,81.93,81.84,81.84,8996.0,81.4862,81.526,81.4364,81.4364,8996.0
2025-05-08 13:00:00,81.82,81.83,81.65,81.65,6196.0,81.4165,81.4265,81.2474,81.2474,6196.0
2025-05-08 13:05:00,81.65,81.71,81.55,81.56,11531.0,81.2474,81.3071,81.1479,81.1578,11531.0
2025-05-08 13:10:00,81.48,81.55,81.47,81.5,4288.0,81.0782,81.1479,81.0683,81.0981,4288.0
2025-05-08 13:15:00,81.59,81.59,81.48,81.52,1100.0,81.1877,81.1877,81.0782,81.118,1100.0
2025-05-08 13:20:00,81.45,81.66,81.45,81.66,6382.0,81.0484,81.2573,81.0484,81.2573,6382.0
2025-05-08 13:25:00,81.67,81.67,81.41,81.41,6927.0,81.2673,81.2673,81.0085,81.0085,6927.0
2025-05-08 13:30:00,81.5,81.5,81.22,81.22,5537.0,81.0981,81.0981,80.8195,80.8195,5537.0
2025-05-08 13:35:00,81.17,81.32,81.11,81.21,16765.0,80.7697,80.919,80.71,80.8095,16765.0
2025-05-08 13:40:00,81.23,81.23,81.2,81.2,1300.0,80.8294,80.8294,80.7996,80.7996,1300.0
2025-05-08 13:45:00,81.24,81.25,81.02,81.15,15633.0,80.8394,80.8493,80.6205,80.7498,15633.0
2025-05-08 13:50:00,81.04,81.18,81.03,81.11,4114.0,80.6404,80.7797,80.6304,80.71,4114.0
2025-05-08 13:55:00,81.11,81.11,80.73,80.77,37115.0,80.71,80.71,80.3319,80.3717,37115.0
2025-05-08 14:00:00,80.73,80.85,80.64,80.71,14778.0,80.3319,80.4513,80.2423,80.312,14778.0
2025-05-08 14:05:00,80.72,80.92,80.72,80.92,6650.0,80.322,80.521,80.322,80.521,6650.0
2025-05-08 14:10:00,81.0,81.08,80.91,81.07,43778.0,80.6006,80.6802,80.511,80.6702,43778.0
2025-05-08 14:15:00,81.04,81.19,81.04,81.09,11415.0,80.6404,80.7896,80.6404,80.6901,11415.0
2025-05-08 14:20:00,81.1,81.15,80.93,80.95,5837.0,80.7001,80.7498,80.5309,80.5508,5837.0
2025-05-08 14:25:00,81.04,81.04,80.93,80.95,2326.0,80.6404,80.6404,80.5309,80.5508,2326.0
2025-05-08 14:30:00,81.01,81.29,81.01,81.26,6260.0,80.6105,80.8891,80.6105,80.8593,6260.0
2025-05-08 14:35:00,81.3,81.32,81.18,81.18,6679.0,80.8991,80.919,80.7797,80.7797,6679.0
2025-05-08 14:40:00,81.21,81.35,81.21,81.35,11138.0,80.8095,80.9488,80.8095,80.9488,11138.0
2025-05-08 14:45:00,81.34,81.36,81.28,81.3,8170.0,80.9389,80.9588,80.8792,80.8991,8170.0
2025-05-08 14:50:00,81.22,81.3,81.07,81.19,8522.0,80.8195,80.8991,80.6702,80.7896,8522.0
2025-05-08 14:55:00,81.2,81.23,81.05,81.11,8495.0,80.7996,80.8294,80.6503,80.71,8495.0
2025-05-08 15:00:00,81.06,81.06,80.85,81.04,7577.0,80.6603,80.6603,80.4513,80.6404,7577.0
2025-05-08 15:05:00,80.86,80.86,80.78,80.83,2600.0,80.4613,80.4613,80.3817,80.4314,2600.0
2025-05-08 15:10:00,80.77,80.83,80.77,80.8,3627.0,80.3717,80.4314,80.3717,80.4016,3627.0
2025-05-08 15:15:00,80.85,80.98,80.76,80.98,3884.0,80.4513,80.5807,80.3618,80.5807,3884.0
2025-05-08 15:20:00,80.99,81.45,80.99,81.3,29240.0,80.5906,81.0484,80.5906,80.8991,29240.0
2025-05-08 15:25:00,81.31,81.38,81.2,81.33,1874.0,80.909,80.9787,80.7996,80.9289,1874.0
2025-05-08 15:30:00,81.33,81.33,81.17,81.17,2502.0,80.9289,80.9289,80.7697,80.7697,2502.0
2025-05-08 15:35:00,81.13,81.13,80.94,80.95,5222.0,80.7299,80.7299,80.5409,80.5508,5222.0
2025-05-08 15:40:00,80.95,80.96,80.81,80.85,4531.0,80.5508,80.5608,80.4115,80.4513,4531.0
2025-05-08 15:45:00,80.8,80.84,80.52,80.57,14920.0,80.4016,80.4414,80.1229,80.1727,14920.0
2025-05-08 15:50:00,80.63,80.64,80.0,80.02,25875.0,80.2324,80.2423,79.6055,79.6254,25875.0
2025-05-08 15:55:00,80.01,80.02,79.6,79.7,76294.0,79.6155,79.6254,79.2075,79.307,76294.0
2025-05-09 09:30:00,79.98,80.39,79.95,80.39,84413.0,79.5856,79.9936,79.5557,79.9936,84413.0
2025-05-09 09:35:00,80.37,80.42,80.1,80.14,50973.0,79.9737,80.0234,79.705,79.7448,50973.0
2025-05-09 09:40:00,80.15,80.18,79.84,79.86,46885.0,79.7548,79.7846,79.4463,79.4662,46885.0
2025-05-09 09:45:00,79.89,80.03,79.75,79.85,32694.0,79.496,79.6354,79.3567,79.4562,32694.0
2025-05-09 09:50:00,79.85,79.97,79.67,79.97,28418.0,79.4562,79.5756,79.2771,79.5756,28418.0
2025-05-09 09:55:00,79.98,80.17,79.95,80.06,34384.0,79.5856,79.7747,79.5557,79.6652,34384.0
2025-05-09 10:00:00,80.1,80.23,80.08,80.14,31346.0,79.705,79.8344,79.6851,79.7448,31346.0
2025-05-09 10:05:00,80.19,80.29,79.98,80.25,11878.0,79.7946,79.8941,79.5856,79.8543,11878.0
2025-05-09 10:10:00,80.26,80.26,79.89,80.0,12145.0,79.8642,79.8642,79.496,79.6055,12145.0
2025-05-09 10:15:00,79.94,80.01,79.7,79.73,16595.0,79.5458,79.6155,79.307,79.3368,16595.0
2025-05-09 10:20:00,79.7,79.74,79.53,79.59,52264.0,79.307,79.3468,79.1378,79.1975,52264.0
2025-05-09 10:25:00,79.61,79.61,79.09,79.24,34295.0,79.2174,79.2174,78.7,78.8492,34295.0
2025-05-09 10:30:00,79.29,79.35,79.1,79.12,23131.0,78.899,78.9587,78.7099,78.7298,23131.0
2025-05-09 10:35:00,79.04,79.04,78.75,78.97,41662.0,78.6502,78.6502,78.3617,78.5806,41662.0
2025-05-09 10:40:00,78.88,79.15,78.83,79.15,46496.0,78.491,78.7597,78.4413,78.7597,46496.0
2025-05-09 10:45:00,79.17,79.22,78.88,79.07,9767.0,78.7796,78.8293,78.491,78.6801,9767.0
2025-05-09 10:50:00,79.09,79.15,78.76,78.9,20782.0,78.7,78.7597,78.3716,78.5109,20782.0
2025-05-09 10:55:00,78.92,79.24,78.91,79.14,19357.0,78.5308,78.8492,78.5209,78.7497,19357.0
2025-05-09 11:00:00,79.14,79.3,79.1,79.3,13728.0,78.7497,78.909,78.7099,78.909,13728.0
2025-05-09 11:05:00,79.31,79.31,79.22,79.25,6182.0,78.9189,78.9189,78.8293,78.8592,6182.0
2025-05-09 11:10:00,79.22,79.22,78.89,78.98,9949.0,78.8293,78.8293,78.501,78.5905,9949.0
2025-05-09 11:15:00,79.06,79.19,78.89,79.07,14605.0,78.6701,78.7995,78.501,78.6801,14605.0
2025-05-09 11:20:00,78.93,78.99,78.84,78.92,10654.0,78.5408,78.6005,78.4512,78.5308,10654.0
2025-05-09 11:25:00,79.06,79.12,78.9,79.12,16528.0,78.6701,78.7298,78.5109,78.7298,16528.0
2025-05-09 11:30:00,79.07,79.2,78.88,79.2,6840.0,78.6801,78.8094,78.491,78.8094,6840.0
2025-05-09 11:35:00,79.2,79.3,79.12,79.14,4432.0,78.8094,78.909,78.7298,78.7497,4432.0
2025-05-09 11:40:00,79.04,79.24,79.02,79.22,10517.0,78.6502,78.8492,78.6303,78.8293,10517.0
2025-05-09 11:45:00,79.24,79.31,79.14,79.24,20742.0,78.8492,78.9189,78.7497,78.8492,20742.0
2025-05-09 11:50:00,79.24,79.5,79.22,79.34,32906.0,78.8492,79.108,78.8293,78.9488,32906.0
2025-05-09 11:55:00,79.33,79.46,79.29,79.45,11790.0,78.9388,79.0682,78.899,79.0582,11790.0
2025-05-09 12:00:00,79.46,79.46,78.9,78.94,21272.0,79.0682,79.0682,78.5109,78.5507,21272.0
2025-05-09 12:05:00,78.9,79.04,78.88,78.91,9625.0,78.5109,78.6502,78.491,78.5209,9625.0
2025-05-09 12:10:00,78.89,79.0,78.68,78.99,11051.0,78.501,78.6104,78.292,78.6005,11051.0
2025-05-09 12:15:00,79.05,79.06,78.84,78.99,7724.0,78.6602,78.6701,78.4512,78.6005,7724.0
2025-05-09 12:20:00,78.94,79.05,78.93,78.94,6371.0,78.5507,78.6602,78.5408,78.5507,6371.0
2025-05-09 12:25:00,78.89,78.91,78.7,78.7,12771.0,78.501,78.5209,78.3119,78.3119,12771.0
2025-05-09 12:30:00,78.68,78.82,78.59,78.65,8685.0,78.292,78.4313,78.2025,78.2622,8685.0
2025-05-09 12:35:00,78.77,78.9,78.66,78.66,6572.0,78.3816,78.5109,78.2721,78.2721,6572.0
2025-05-09 12:40:00,78.67,78.73,78.53,78.54,7700.0,78.2821,78.3418,78.1427,78.1527,7700.0
2025-05-09 12:45:00,78.52,78.55,78.33,78.35,18564.0,78.1328,78.1627,77.9437,77.9636,18564.0
2025-05-09 12:50:00,78.45,78.58,78.37,78.58,5162.0,78.0631,78.1925,77.9835,78.1925,5162.0
2025-05-09 12:55:00,78.59,78.64,78.38,78.45,12100.0,78.2025,78.2522,77.9935,78.0631,12100.0
2025-05-09 13:00:00,78.4,78.53,78.39,78.46,5400.0,78.0134,78.1427,78.0034,78.0731,5400.0
2025-05-09 13:05:00,78.4,78.54,78.32,78.54,8523.0,78.0134,78.1527,77.9338,78.1527,8523.0
2025-05-09 13:10:00,78.64,78.69,78.57,78.65,5255.0,78.2522,78.302,78.1826,78.2622,5255.0
2025-05-09 13:15:00,78.61,78.85,78.61,78.78,7033.0,78.2224,78.4612,78.2224,78.3915,7033.0
2025-05-09 13:20:00,78.77,78.95,78.37,78.86,43219.0,78.3816,78.5607,77.9835,78.4711,43219.0
2025-05-09 13:25:00,78.87,78.95,78.8,78.81,8397.0,78.4811,78.5607,78.4114,78.4214,8397.0
2025-05-09 13:30:00,78.86,78.86,78.62,78.76,3240.0,78.4711,78.4711,78.2323,78.3716,3240.0
2025-05-09 13:35:00,78.86,78.92,78.74,78.92,4404.0,78.4711,78.5308,78.3517,78.5308,4404.0
2025-05-09 13:40:00,78.92,79.14,78.92,79.14,12678.0,78.5308,78.7497,78.5308,78.7497,12678.0
2025-05-09 13:45:00,79.13,79.18,79.11,79.14,5920.0,78.7398,78.7895,78.7199,78.7497,5920.0
2025-05-09 13:50:00,79.13,79.14,78.96,79.11,3942.0,78.7398,78.7497,78.5706,78.7199,3942.0
2025-05-09 13:55:00,79.08,79.29,79.08,79.22,5870.0,78.69,78.899,78.69,78.8293,5870.0
2025-05-09 14:00:00,79.26,79.28,79.16,79.17,6868.0,78.8691,78.8891,78.7696,78.7796,6868.0
2025-05-09 14:05:00,79.09,79.16,79.01,79.01,10050.0,78.7,78.7696,78.6204,78.6204,10050.0
2025-05-09 14:10:00,79.05,79.1,79.01,79.1,4232.0,78.6602,78.7099,78.6204,78.7099,4232.0
2025-05-09 14:15:00,79.03,79.1,78.83,78.93,2682.0,78.6403,78.7099,78.4413,78.5408,2682.0
2025-05-09 14:20:00,79.05,79.05,78.91,78.95,595.0,78.6602,78.6602,78.5209,78.5607,595.0
2025-05-09 14:25:00,78.97,78.97,78.88,78.89,5784.0,78.5806,78.5806,78.491,78.501,5784.0
2025-05-09 14:30:00,79.09,79.11,79.04,79.09,4500.0,78.7,78.7199,78.6502,78.7,4500.0
2025-05-09 14:35:00,79.07,79.07,78.92,78.95,3811.0,78.6801,78.6801,78.5308,78.5607,3811.0
2025-05-09 14:40:00,79.02,79.06,79.01,79.02,732.0,78.6303,78.6701,78.6204,78.6303,732.0
2025-05-09 14:45:00,79.03,79.17,79.01,79.13,1864.0,78.6403,78.7796,78.6204,78.7398,1864.0
2025-05-09 14:50:00,79.2,79.22,79.05,79.12,4500.0,78.8094,78.8293,78.6602,78.7298,4500.0
2025-05-09 14:55:00,79.13,79.15,79.12,79.12,2730.0,78.7398,78.7597,78.7298,78.7298,2730.0
2025-05-09 15:00:00,79.2,79.32,79.17,79.3,12709.0,78.8094,78.9289,78.7796,78.909,12709.0
2025-05-09 15:05:00,79.32,79.49,79.29,79.44,18940.0,78.9289,79.098,78.899,79.0483,18940.0
2025-05-09 15:10:00,79.47,79.5,79.22,79.29,14459.0,79.0781,79.108,78.8293,78.899,14459.0
2025-05-09 15:15:00,79.35,79.35,79.19,79.33,8296.0,78.9587,78.9587,78.7995,78.9388,8296.0
2025-05-09 15:20:00,79.37,79.37,79.11,79.21,11043.0,78.9786,78.9786,78.7199,78.8194,11043.0
2025-05-09 15:25:00,79.19,79.24,79.14,79.16,1805.0,78.7995,78.8492,78.7497,78.7696,1805.0
2025-05-09 15:30:00,79.09,79.17,78.86,79.1,8621.0,78.7,78.7796,78.4711,78.7099,8621.0
2025-05-09 15:35:00,79.15,79.19,78.97,78.97,2806.0,78.7597,78.7995,78.5806,78.5806,2806.0
2025-05-09 15:40:00,78.97,79.04,78.96,78.97,5771.0,78.5806,78.6502,78.5706,78.5806,5771.0
2025-05-09 15:45:00,78.98,78.98,78.78,78.88,7596.0,78.5905,78.5905,78.3915,78.491,7596.0
2025-05-09 15:50:00,78.92,79.1,78.88,79.09,16531.0,78.5308,78.7099,78.491,78.7,16531.0
2025-05-09 15:55:00,79.06,79.06,78.77,78.84,32127.0,78.6701,78.6701,78.3816,78.4512,32127.0
2025-05-12 09:30:00,84.82,85.16,84.4,84.46,174548.0,84.4017,84.7401,83.9838,84.0435,174548.0
2025-05-12 09:35:00,84.44,84.92,84.35,84.79,66141.0,84.0236,84.5012,83.934,84.3719,66141.0
2025-05-12 09:40:00,84.95,85.07,84.72,84.83,99886.0,84.5311,84.6505,84.3022,84.4117,99886.0
2025-05-12 09:45:00,84.91,84.96,84.56,84.8,39007.0,84.4913,84.541,84.143,84.3818,39007.0
2025-05-12 09:50:00,84.71,85.16,84.65,85.04,83303.0,84.2923,84.7401,84.2326,84.6206,83303.0
2025-05-12 09:55:00,84.98,84.98,84.49,84.58,13621.0,84.5609,84.5609,84.0734,84.1629,13621.0
2025-05-12 10:00:00,84.63,84.88,84.56,84.74,15169.0,84.2127,84.4614,84.143,84.3221,15169.0
2025-05-12 10:05:00,84.66,84.79,84.59,84.59,9020.0,84.2425,84.3719,84.1729,84.1729,9020.0
2025-05-12 10:10:00,84.56,84.89,84.53,84.87,16311.0,84.143,84.4714,84.1132,84.4515,16311.0
2025-05-12 10:15:00,84.91,85.0,84.75,84.78,24700.0,84.4913,84.5808,84.3321,84.3619,24700.0
2025-05-12 10:20:00,84.76,84.79,84.46,84.61,30889.0,84.342,84.3719,84.0435,84.1928,30889.0
2025-05-12 10:25:00,84.59,84.6,84.15,84.25,21980.0,84.1729,84.1828,83.735,83.8345,21980.0
2025-05-12 10:30:00,84.1,84.13,83.82,84.04,23325.0,83.6853,83.7151,83.4067,83.6256,23325.0
2025-05-12 10:35:00,84.04,84.27,83.95,84.26,21160.0,83.6256,83.8544,83.536,83.8445,21160.0
2025-05-12 10:40:00,84.28,84.65,84.19,84.65,10533.0,83.8644,84.2326,83.7748,84.2326,10533.0
2025-05-12 10:45:00,84.67,84.85,84.62,84.78,21357.0,84.2525,84.4316,84.2027,84.3619,21357.0
2025-05-12 10:50:00,84.82,85.03,84.79,84.98,14222.0,84.4017,84.6107,84.3719,84.5609,14222.0
2025-05-12 10:55:00,85.01,85.01,84.49,84.49,7979.0,84.5908,84.5908,84.0734,84.0734,7979.0
2025-05-12 11:00:00,84.53,84.71,84.48,84.68,12264.0,84.1132,84.2923,84.0634,84.2624,12264.0
2025-05-12 11:05:00,84.72,84.73,84.41,84.41,9261.0,84.3022,84.3122,83.9938,83.9938,9261.0
2025-05-12 11:10:00,84.46,84.64,84.41,84.43,13531.0,84.0435,84.2226,83.9938,84.0137,13531.0
2025-05-12 11:15:00,84.51,84.55,84.39,84.47,5900.0,84.0933,84.1331,83.9739,84.0535,5900.0
2025-05-12 11:20:00,84.38,84.42,84.03,84.18,24936.0,83.9639,84.0037,83.6156,83.7649,24936.0
2025-05-12 11:25:00,84.21,84.4,84.07,84.33,18257.0,83.7947,83.9838,83.6554,83.9141,18257.0
2025-05-12 11:30:00,84.34,84.5,84.31,84.39,7072.0,83.9241,84.0833,83.8942,83.9739,7072.0
2025-05-12 11:35:00,84.44,84.44,84.12,84.23,3790.0,84.0236,84.0236,83.7052,83.8146,3790.0
2025-05-12 11:40:00,84.09,84.2,84.04,84.07,8526.0,83.6753,83.7848,83.6256,83.6554,8526.0
2025-05-12 11:45:00,84.05,84.13,83.98,84.06,18828.0,83.6355,83.7151,83.5659,83.6455,18828.0
2025-05-12 11:50:00,84.08,84.08,83.85,83.94,22854.0,83.6654,83.6654,83.4365,83.5261,22854.0
2025-05-12 11:55:00,83.97,84.07,83.81,83.84,16775.0,83.5559,83.6554,83.3967,83.4266,16775.0
2025-05-12 12:00:00,83.84,83.95,83.76,83.89,13371.0,83.4266,83.536,83.347,83.4763,13371.0
2025-05-12 12:05:00,84.0,84.09,84.0,84.09,6499.0,83.5858,83.6753,83.5858,83.6753,6499.0
2025-05-12 12:10:00,84.15,84.19,84.02,84.08,14702.0,83.735,83.7748,83.6057,83.6654,14702.0
2025-05-12 12:15:00,84.09,84.13,83.94,84.01,9186.0,83.6753,83.7151,83.5261,83.5957,9186.0
2025-05-12 12:20:00,84.0,84.38,84.0,84.38,6089.0,83.5858,83.9639,83.5858,83.9639,6089.0
2025-05-12 12:25:00,84.4,84.41,84.15,84.15,8398.0,83.9838,83.9938,83.735,83.735,8398.0
2025-05-12 12:30:00,84.21,84.33,84.14,84.31,8996.0,83.7947,83.9141,83.7251,83.8942,8996.0
2025-05-12 12:35:00,84.36,84.4,84.31,84.39,3245.0,83.944,83.9838,83.8942,83.9739,3245.0
2025-05-12 12:40:00,84.35,84.53,84.35,84.49,5550.0,83.934,84.1132,83.934,84.0734,5550.0
2025-05-12 12:45:00,84.53,84.66,84.49,84.63,14405.0,84.1132,84.2425,84.0734,84.2127,14405.0
2025-05-12 12:50:00,84.63,84.8,84.61,84.79,20856.0,84.2127,84.3818,84.1928,84.3719,20856.0
2025-05-12 12:55:00,84.79,84.85,84.74,84.83,2689.0,84.3719,84.4316,84.3221,84.4117,2689.0
2025-05-12 13:00:00,84.86,85.0,84.82,85.0,2947.0,84.4415,84.5808,84.4017,84.5808,2947.0
2025-05-12 13:05:00,85.0,85.34,84.91,85.26,45582.0,84.5808,84.9192,84.4913,84.8396,45582.0
2025-05-12 13:10:00,85.28,85.28,85.07,85.16,5701.0,84.8595,84.8595,84.6505,84.7401,5701.0
2025-05-12 13:15:00,85.14,85.14,85.03,85.03,7727.0,84.7202,84.7202,84.6107,84.6107,7727.0
2025-05-12 13:20:00,85.03,85.03,84.81,84.89,5452.0,84.6107,84.6107,84.3918,84.4714,5452.0
2025-05-12 13:25:00,84.89,85.03,84.88,84.99,6970.0,84.4714,84.6107,84.4614,84.5709,6970.0
2025-05-12 13:30:00,85.03,85.14,85.01,85.03,1840.0,84.6107,84.7202,84.5908,84.6107,1840.0
2025-05-12 13:35:00,84.97,85.03,84.9,85.03,4422.0,84.551,84.6107,84.4813,84.6107,4422.0
2025-05-12 13:40:00,85.06,85.1,85.0,85.0,3810.0,84.6405,84.6804,84.5808,84.5808,3810.0
2025-05-12 13:45:00,85.05,85.11,85.01,85.07,4112.0,84.6306,84.6903,84.5908,84.6505,4112.0
2025-05-12 13:50:00,85.09,85.17,85.09,85.17,3740.0,84.6704,84.75,84.6704,84.75,3740.0
2025-05-12 13:55:00,85.17,85.17,85.0,85.0,1000.0,84.75,84.75,84.5808,84.5808,1000.0
2025-05-12 14:00:00,85.05,85.27,85.04,85.27,5383.0,84.6306,84.8495,84.6206,84.8495,5383.0
2025-05-12 14:05:00,85.26,85.27,85.19,85.23,2602.0,84.8396,84.8495,84.7699,84.8097,2602.0
2025-05-12 14:10:00,85.2,85.2,85.06,85.14,3924.0,84.7799,84.7799,84.6405,84.7202,3924.0
2025-05-12 14:15:00,85.1,85.34,85.09,85.33,19272.0,84.6804,84.9192,84.6704,84.9092,19272.0
2025-05-12 14:20:00,85.35,85.35,85.27,85.3,4654.0,84.9291,84.9291,84.8495,84.8794,4654.0
2025-05-12 14:25:00,85.27,85.32,85.19,85.3,3864.0,84.8495,84.8993,84.7699,84.8794,3864.0
2025-05-12 14:30:00,85.34,85.44,85.34,85.39,6992.0,84.9192,85.0187,84.9192,84.9689,6992.0
2025-05-12 14:35:00,85.41,85.53,85.37,85.48,7574.0,84.9888,85.1082,84.949,85.0585,7574.0
2025-05-12 14:40:00,85.48,85.56,85.48,85.51,3533.0,85.0585,85.1381,85.0585,85.0883,3533.0
2025-05-12 14:45:00,85.41,85.46,85.33,85.33,13656.0,84.9888,85.0386,84.9092,84.9092,13656.0
2025-05-12 14:50:00,85.32,85.33,85.25,85.28,2706.0,84.8993,84.9092,84.8296,84.8595,2706.0
2025-05-12 14:55:00,85.24,85.36,85.22,85.26,5340.0,84.8197,84.9391,84.7998,84.8396,5340.0
2025-05-12 15:00:00,85.19,85.39,85.1,85.39,7048.0,84.7699,84.9689,84.6804,84.9689,7048.0
2025-05-12 15:05:00,85.39,85.41,85.33,85.36,3269.0,84.9689,84.9888,84.9092,84.9391,3269.0
2025-05-12 15:10:00,85.34,85.34,85.16,85.17,2112.0,84.9192,84.9192,84.7401,84.75,2112.0
2025-05-12 15:15:00,85.14,85.33,85.09,85.33,3175.0,84.7202,84.9092,84.6704,84.9092,3175.0
2025-05-12 15:20:00,85.26,85.3,85.2,85.22,8583.0,84.8396,84.8794,84.7799,84.7998,8583.0
2025-05-12 15:25:00,85.23,85.27,85.09,85.12,34172.0,84.8097,84.8495,84.6704,84.7003,34172.0
2025-05-12 15:30:00,85.11,85.31,85.1,85.22,180783.0,84.6903,84.8893,84.6804,84.7998,180783.0
2025-05-12 15:35:00,85.2,85.23,85.08,85.09,5206.0,84.7799,84.8097,84.6604,84.6704,5206.0
2025-05-12 15:40:00,85.06,85.08,84.95,84.98,7693.0,84.6405,84.6604,84.5311,84.5609,7693.0
2025-05-12 15:45:00,84.96,85.08,84.84,85.08,7442.0,84.541,84.6604,84.4216,84.6604,7442.0
2025-05-12 15:50:00,85.09,85.28,85.05,85.23,40769.0,84.6704,84.8595,84.6306,84.8097,40769.0
2025-05-12 15:55:00,85.2,85.59,85.13,85.54,82146.0,84.7799,85.1679,84.7102,85.1182,82146.0
2025-05-13 09:30:00,84.59,84.71,84.22,84.25,141856.0,84.1729,84.2923,83.8047,83.8345,141856.0
2025-05-13 09:35:00,84.28,84.73,84.25,84.68,124838.0,83.8644,84.3122,83.8345,84.2624,124838.0
2025-05-13 09:40:00,84.71,84.92,84.53,84.64,39887.0,84.2923,84.5012,84.1132,84.2226,39887.0
2025-05-13 09:45:00,84.65,84.65,84.39,84.41,39550.0,84.2326,84.2326,83.9739,83.9938,39550.0
2025-05-13 09:50:00,84.43,84.59,84.39,84.4,23705.0,84.0137,84.1729,83.9739,83.9838,23705.0
2025-05-13 09:55:00,84.38,84.77,84.35,84.67,57195.0,83.9639,84.352,83.934,84.2525,57195.0
2025-05-13 10:00:00,84.7,84.77,84.57,84.7,21794.0,84.2823,84.352,84.153,84.2823,21794.0
2025-05-13 10:05:00,84.7,84.7,84.44,84.69,25721.0,84.2823,84.2823,84.0236,84.2724,25721.0
2025-05-13 10:10:00,84.68,85.15,84.61,85.15,50431.0,84.2624,84.7301,84.1928,84.7301,50431.0
2025-05-13 10:15:00,85.15,85.39,84.95,85.0,48553.0,84.7301,84.9689,84.5311,84.5808,48553.0
2025-05-13 10:20:00,85.01,85.1,84.85,85.04,23279.0,84.5908,84.6804,84.4316,84.6206,23279.0
2025-05-13 10:25:00,85.06,85.18,84.77,84.77,14609.0,84.6405,84.76,84.352,84.352,14609.0
2025-05-13 10:30:00,84.81,84.91,84.72,84.81,15451.0,84.3918,84.4913,84.3022,84.3918,15451.0
2025-05-13 10:35:00,84.87,84.92,84.67,84.71,12621.0,84.4515,84.5012,84.2525,84.2923,12621.0
2025-05-13 10:40:00,84.77,84.82,84.48,84.53,27943.0,84.352,84.4017,84.0634,84.1132,27943.0
2025-05-13 10:45:00,84.47,84.7,84.37,84.47,37552.0,84.0535,84.2823,83.954,84.0535,37552.0
2025-05-13 10:50:00,84.48,84.65,84.45,84.55,15732.0,84.0634,84.2326,84.0336,84.1331,15732.0
2025-05-13 10:55:00,84.55,84.65,84.45,84.5,20328.0,84.1331,84.2326,84.0336,84.0833,20328.0
2025-05-13 11:00:00,84.52,84.61,84.41,84.61,13843.0,84.1032,84.1928,83.9938,84.1928,13843.0
2025-05-13 11:05:00,84.54,84.6,84.44,84.6,6621.0,84.1231,84.1828,84.0236,84.1828,6621.0
2025-05-13 11:10:00,84.59,84.59,84.43,84.43,6008.0,84.1729,84.1729,84.0137,84.0137,6008.0
2025-05-13 11:15:00,84.42,84.58,84.41,84.55,16461.0,84.0037,84.1629,83.9938,84.1331,16461.0
2025-05-13 11:20:00,84.55,84.6,84.49,84.58,7238.0,84.1331,84.1828,84.0734,84.1629,7238.0
2025-05-13 11:25:00,84.59,84.82,84.58,84.7,18846.0,84.1729,84.4017,84.1629,84.2823,18846.0
2025-05-13 11:30:00,84.65,84.76,84.58,84.74,11701.0,84.2326,84.342,84.1629,84.3221,11701.0
2025-05-13 11:35:00,84.73,84.87,84.68,84.82,24623.0,84.3122,84.4515,84.2624,84.4017,24623.0
2025-05-13 11:40:00,84.84,84.94,84.82,84.93,11617.0,84.4216,84.5211,84.4017,84.5112,11617.0
2025-05-13 11:45:00,84.93,85.08,84.77,84.77,33361.0,84.5112,84.6604,84.352,84.352,33361.0
2025-05-13 11:50:00,84.77,84.77,84.55,84.56,15034.0,84.352,84.352,84.1331,84.143,15034.0
2025-05-13 11:55:00,84.56,84.65,84.56,84.59,11066.0,84.143,84.2326,84.143,84.1729,11066.0
2025-05-13 12:00:00,84.57,84.57,84.38,84.43,24120.0,84.153,84.153,83.9639,84.0137,24120.0
2025-05-13 12:05:00,84.43,84.52,84.32,84.32,11900.0,84.0137,84.1032,83.9042,83.9042,11900.0
2025-05-13 12:10:00,84.44,84.57,84.37,84.53,29402.0,84.0236,84.153,83.954,84.1132,29402.0
2025-05-13 12:15:00,84.5,84.51,84.26,84.27,16524.0,84.0833,84.0933,83.8445,83.8544,16524.0
2025-05-13 12:20:00,84.26,84.41,84.25,84.36,15090.0,83.8445,83.9938,83.8345,83.944,15090.0
2025-05-13 12:25:00,84.38,84.5,84.36,84.39,10507.0,83.9639,84.0833,83.944,83.9739,10507.0
2025-05-13 12:30:00,84.38,84.4,84.2,84.3,23636.0,83.9639,83.9838,83.7848,83.8843,23636.0
2025-05-13 12:35:00,84.28,84.47,84.28,84.44,42179.0,83.8644,84.0535,83.8644,84.0236,42179.0
2025-05-13 12:40:00,84.44,84.46,84.36,84.4,22336.0,84.0236,84.0435,83.944,83.9838,22336.0
2025-05-13 12:45:00,84.41,84.58,84.41,84.44,19169.0,83.9938,84.1629,83.9938,84.0236,19169.0
2025-05-13 12:50:00,84.41,84.42,84.32,84.39,20190.0,83.9938,84.0037,83.9042,83.9739,20190.0
2025-05-13 12:55:00,84.41,84.42,84.34,84.34,4932.0,83.9938,84.0037,83.9241,83.9241,4932.0
2025-05-13 13:00:00,84.42,84.42,84.29,84.41,8735.0,84.0037,84.0037,83.8743,83.9938,8735.0
2025-05-13 13:05:00,84.38,84.4,84.27,84.35,5804.0,83.9639,83.9838,83.8544,83.934,5804.0
2025-05-13 13:10:00,84.34,84.4,84.27,84.38,9250.0,83.9241,83.9838,83.8544,83.9639,9250.0
2025-05-13 13:15:00,84.4,84.67,84.4,84.64,8088.0,83.9838,84.2525,83.9838,84.2226,8088.0
2025-05-13 13:20:00,84.62,84.74,84.59,84.73,23946.0,84.2027,84.3221,84.1729,84.3122,23946.0
2025-05-13 13:25:00,84.7,84.77,84.68,84.77,4941.0,84.2823,84.352,84.2624,84.352,4941.0
2025-05-13 13:30:00,84.76,85.08,84.75,84.94,11889.0,84.342,84.6604,84.3321,84.5211,11889.0
2025-05-13 13:35:00,84.99,84.99,84.74,84.75,5333.0,84.5709,84.5709,84.3221,84.3321,5333.0
2025-05-13 13:40:00,84.8,84.81,84.7,84.71,13009.0,84.3818,84.3918,84.2823,84.2923,13009.0
2025-05-13 13:45:00,84.67,84.84,84.67,84.78,5040.0,84.2525,84.4216,84.2525,84.3619,5040.0
2025-05-13 13:50:00,84.79,84.85,84.66,84.66,14798.0,84.3719,84.4316,84.2425,84.2425,14798.0
2025-05-13 13:55:00,84.59,84.65,84.54,84.57,16431.0,84.1729,84.2326,84.1231,84.153,16431.0
2025-05-13 14:00:00,84.57,84.61,84.43,84.61,14704.0,84.153,84.1928,84.0137,84.1928,14704.0
2025-05-13 14:05:00,84.59,84.69,84.51,84.52,6356.0,84.1729,84.2724,84.0933,84.1032,6356.0
2025-05-13 14:10:00,84.56,84.61,84.56,84.57,1706.0,84.143,84.1928,84.143,84.153,1706.0
2025-05-13 14:15:00,84.55,84.62,84.46,84.59,5725.0,84.1331,84.2027,84.0435,84.1729,5725.0
2025-05-13 14:20:00,84.6,84.62,84.48,84.48,7796.0,84.1828,84.2027,84.0634,84.0634,7796.0
2025-05-13 14:25:00,84.5,84.5,84.4,84.4,8809.0,84.0833,84.0833,83.9838,83.9838,8809.0
2025-05-13 14:30:00,84.39,84.42,84.34,84.38,2509.0,83.9739,84.0037,83.9241,83.9639,2509.0
2025-05-13 14:35:00,84.33,84.43,84.33,84.38,7076.0,83.9141,84.0137,83.9141,83.9639,7076.0
2025-05-13 14:40:00,84.38,84.38,84.16,84.23,9797.0,83.9639,83.9639,83.745,83.8146,9797.0
2025-05-13 14:45:00,84.29,84.32,84.21,84.25,9696.0,83.8743,83.9042,83.7947,83.8345,9696.0
2025-05-13 14:50:00,84.27,84.39,84.24,84.36,10827.0,83.8544,83.9739,83.8246,83.944,10827.0
2025-05-13 14:55:00,84.38,84.62,84.3,84.6,18809.0,83.9639,84.2027,83.8843,84.1828,18809.0
2025-05-13 15:00:00,84.58,84.58,84.44,84.48,3477.0,84.1629,84.1629,84.0236,84.0634,3477.0
2025-05-13 15:05:00,84.48,84.58,84.47,84.48,8841.0,84.0634,84.1629,84.0535,84.0634,8841.0
2025-05-13 15:10:00,84.47,84.63,84.47,84.58,9770.0,84.0535,84.2127,84.0535,84.1629,9770.0
2025-05-13 15:15:00,84.62,84.66,84.49,84.5,12410.0,84.2027,84.2425,84.0734,84.0833,12410.0
2025-05-13 15:20:00,84.49,84.56,84.45,84.48,4036.0,84.0734,84.143,84.0336,84.0634,4036.0
2025-05-13 15:25:00,84.5,84.58,84.45,84.54,6575.0,84.0833,84.1629,84.0336,84.1231,6575.0
2025-05-13 15:30:00,84.54,84.77,84.54,84.75,18259.0,84.1231,84.352,84.1231,84.3321,18259.0
2025-05-13 15:35:00,84.75,84.87,84.67,84.82,13039.0,84.3321,84.4515,84.2525,84.4017,13039.0
2025-05-13 15:40:00,84.81,84.84,84.69,84.73,12509.0,84.3918,84.4216,84.2724,84.3122,12509.0
2025-05-13 15:45:00,84.71,84.71,84.48,84.51,8935.0,84.2923,84.2923,84.0634,84.0933,8935.0
2025-05-13 15:50:00,84.53,84.6,84.07,84.07,32786.0,84.1132,84.1828,83.6554,83.6554,32786.0
2025-05-13 15:55:00,84.05,84.13,83.84,83.88,69632.0,83.6355,83.7151,83.4266,83.4664,69632.0
2025-05-14 09:30:00,84.21,84.57,84.19,84.46,109898.0,83.7947,84.153,83.7748,84.0435,109898.0
2025-05-14 09:35:00,84.51,84.57,84.28,84.29,79094.0,84.0933,84.153,83.8644,83.8743,79094.0
2025-05-14 09:40:00,84.28,84.38,84.1,84.11,23103.0,83.8644,83.9639,83.6853,83.6952,23103.0
2025-05-14 09:45:00,84.06,84.24,83.78,83.92,42496.0,83.6455,83.8246,83.3669,83.5062,42496.0
2025-05-14 09:50:00,83.86,84.1,83.74,84.06,41183.0,83.4465,83.6853,83.3271,83.6455,41183.0
2025-05-14 09:55:00,84.07,84.12,83.91,84.12,26202.0,83.6554,83.7052,83.4962,83.7052,26202.0
2025-05-14 10:00:00,84.21,84.22,83.98,84.18,17343.0,83.7947,83.8047,83.5659,83.7649,17343.0
2025-05-14 10:05:00,84.17,84.37,83.99,84.14,21327.0,83.7549,83.954,83.5758,83.7251,21327.0
2025-05-14 10:10:00,84.13,84.28,83.87,84.23,32905.0,83.7151,83.8644,83.4564,83.8146,32905.0
2025-05-14 10:15:00,84.21,84.32,84.12,84.24,17276.0,83.7947,83.9042,83.7052,83.8246,17276.0
2025-05-14 10:20:00,84.26,84.46,84.22,84.38,17154.0,83.8445,84.0435,83.8047,83.9639,17154.0
2025-05-14 10:25:00,84.35,84.37,84.25,84.33,27298.0,83.934,83.954,83.8345,83.9141,27298.0
2025-05-14 10:30:00,84.38,84.54,84.25,84.31,22671.0,83.9639,84.1231,83.8345,83.8942,22671.0
2025-05-14 10:35:00,84.32,84.34,84.18,84.3,13757.0,83.9042,83.9241,83.7649,83.8843,13757.0
2025-05-14 10:40:00,84.22,84.31,84.16,84.16,5112.0,83.8047,83.8942,83.745,83.745,5112.0
2025-05-14 10:45:00,84.21,84.21,84.05,84.15,19095.0,83.7947,83.7947,83.6355,83.735,19095.0
2025-05-14 10:50:00,84.18,84.23,84.06,84.09,12259.0,83.7649,83.8146,83.6455,83.6753,12259.0
2025-05-14 10:55:00,84.09,84.09,83.91,83.97,37430.0,83.6753,83.6753,83.4962,83.5559,37430.0
2025-05-14 11:00:00,83.97,83.98,83.23,83.32,68126.0,83.5559,83.5659,82.8196,82.9091,68126.0
2025-05-14 11:05:00,83.34,83.38,83.16,83.36,30506.0,82.929,82.9688,82.7499,82.9489,30506.0
2025-05-14 11:10:00,83.36,83.55,83.32,83.5,32706.0,82.9489,83.138,82.9091,83.0882,32706.0
2025-05-14 11:15:00,83.52,83.55,83.4,83.45,32374.0,83.1081,83.138,82.9887,83.0385,32374.0
2025-05-14 11:20:00,83.51,83.83,83.47,83.81,20628.0,83.0982,83.4166,83.0584,83.3967,20628.0
2025-05-14 11:25:00,83.84,84.0,83.77,83.97,11711.0,83.4266,83.5858,83.3569,83.5559,11711.0
2025-05-14 11:30:00,83.94,84.09,83.9,84.09,7211.0,83.5261,83.6753,83.4863,83.6753,7211.0
2025-05-14 11:35:00,84.05,84.15,84.0,84.12,13609.0,83.6355,83.735,83.5858,83.7052,13609.0
2025-05-14 11:40:00,84.04,84.12,83.99,84.0,16035.0,83.6256,83.7052,83.5758,83.5858,16035.0
2025-05-14 11:45:00,84.01,84.06,83.93,84.04,11378.0,83.5957,83.6455,83.5161,83.6256,11378.0
2025-05-14 11:50:00,83.92,83.96,83.87,83.95,12640.0,83.5062,83.546,83.4564,83.536,12640.0
2025-05-14 11:55:00,83.9,84.01,83.86,83.9,3675.0,83.4863,83.5957,83.4465,83.4863,3675.0
2025-05-14 12:00:00,83.91,84.05,83.89,84.03,6704.0,83.4962,83.6355,83.4763,83.6156,6704.0
2025-05-14 12:05:00,84.07,84.11,83.93,83.97,8033.0,83.6554,83.6952,83.5161,83.5559,8033.0
2025-05-14 12:10:00,83.9,83.9,83.73,83.75,6822.0,83.4863,83.4863,83.3171,83.337,6822.0
2025-05-14 12:15:00,83.76,83.86,83.74,83.74,7490.0,83.347,83.4465,83.3271,83.3271,7490.0
2025-05-14 12:20:00,83.74,83.76,83.62,83.7,9062.0,83.3271,83.347,83.2076,83.2873,9062.0
2025-05-14 12:25:00,83.71,83.73,83.58,83.59,4845.0,83.2972,83.3171,83.1678,83.1778,4845.0
2025-05-14 12:30:00,83.62,83.82,83.61,83.75,45513.0,83.2076,83.4067,83.1977,83.337,45513.0
2025-05-14 12:35:00,83.77,83.79,83.46,83.47,14487.0,83.3569,83.3768,83.0484,83.0584,14487.0
2025-05-14 12:40:00,83.46,83.48,83.22,83.32,17924.0,83.0484,83.0683,82.8096,82.9091,17924.0
2025-05-14 12:45:00,83.36,83.49,83.25,83.28,11826.0,82.9489,83.0783,82.8395,82.8693,11826.0
2025-05-14 12:50:00,83.29,83.45,83.27,83.42,10758.0,82.8793,83.0385,82.8594,83.0086,10758.0
2025-05-14 12:55:00,83.42,83.46,83.35,83.42,23564.0,83.0086,83.0484,82.939,83.0086,23564.0
2025-05-14 13:00:00,83.43,83.44,83.32,83.35,10830.0,83.0186,83.0285,82.9091,82.939,10830.0
2025-05-14 13:05:00,83.35,83.47,83.34,83.43,6966.0,82.939,83.0584,82.929,83.0186,6966.0
2025-05-14 13:10:00,83.42,83.44,83.23,83.26,127074.0,83.0086,83.0285,82.8196,82.8494,127074.0
2025-05-14 13:15:00,83.33,83.33,83.0,83.18,48357.0,82.9191,82.9191,82.5907,82.7698,48357.0
2025-05-14 13:20:00,83.0,83.04,82.74,82.88,39416.0,82.5907,82.6305,82.332,82.4713,39416.0
2025-05-14 13:25:00,82.87,83.08,82.79,83.0,11958.0,82.4613,82.6703,82.3817,82.5907,11958.0
2025-05-14 13:30:00,83.08,83.17,83.07,83.11,5085.0,82.6703,82.7599,82.6604,82.7002,5085.0
2025-05-14 13:35:00,83.08,83.27,83.07,83.26,8852.0,82.6703,82.8594,82.6604,82.8494,8852.0
2025-05-14 13:40:00,83.27,83.31,83.18,83.2,20873.0,82.8594,82.8992,82.7698,82.7897,20873.0
2025-05-14 13:45:00,83.16,83.16,83.07,83.11,8081.0,82.7499,82.7499,82.6604,82.7002,8081.0
2025-05-14 13:50:00,83.17,83.37,83.16,83.33,11042.0,82.7599,82.9589,82.7499,82.9191,11042.0
2025-05-14 13:55:00,83.32,83.36,83.29,83.33,2835.0,82.9091,82.9489,82.8793,82.9191,2835.0
2025-05-14 14:00:00,83.39,83.4,83.27,83.34,12635.0,82.9788,82.9887,82.8594,82.929,12635.0
2025-05-14 14:05:00,83.4,83.5,83.35,83.39,6934.0,82.9887,83.0882,82.939,82.9788,6934.0
2025-05-14 14:10:00,83.39,83.39,83.22,83.27,10651.0,82.9788,82.9788,82.8096,82.8594,10651.0
2025-05-14 14:15:00,83.25,83.47,83.25,83.46,24513.0,82.8395,83.0584,82.8395,83.0484,24513.0
2025-05-14 14:20:00,83.42,83.45,83.3,83.33,15336.0,83.0086,83.0385,82.8892,82.9191,15336.0
2025-05-14 14:25:00,83.32,83.4,83.1,83.17,12541.0,82.9091,82.9887,82.6902,82.7599,12541.0
2025-05-14 14:30:00,83.24,83.69,83.24,83.62,88898.0,82.8295,83.2773,82.8295,83.2076,88898.0
2025-05-14 14:35:00,83.68,83.68,83.36,83.4,19163.0,83.2674,83.2674,82.9489,82.9887,19163.0
2025-05-14 14:40:00,83.53,83.64,83.51,83.57,27411.0,83.1181,83.2276,83.0982,83.1579,27411.0
2025-05-14 14:45:00,83.62,83.64,83.51,83.52,18619.0,83.2076,83.2276,83.0982,83.1081,18619.0
2025-05-14 14:50:00,83.49,83.58,83.48,83.54,11913.0,83.0783,83.1678,83.0683,83.128,11913.0
2025-05-14 14:55:00,83.54,83.55,83.45,83.46,725.0,83.128,83.138,83.0385,83.0484,725.0
2025-05-14 15:00:00,83.51,83.55,83.41,83.42,14032.0,83.0982,83.138,82.9987,83.0086,14032.0
2025-05-14 15:05:00,83.49,83.52,83.4,83.45,18020.0,83.0783,83.1081,82.9887,83.0385,18020.0
2025-05-14 15:10:00,83.52,83.62,83.49,83.59,7531.0,83.1081,83.2076,83.0783,83.1778,7531.0
2025-05-14 15:15:00,83.65,83.67,83.58,83.61,8099.0,83.2375,83.2574,83.1678,83.1977,8099.0
2025-05-14 15:20:00,83.54,83.55,83.25,83.25,30440.0,83.128,83.138,82.8395,82.8395,30440.0
2025-05-14 15:25:00,83.2,83.42,83.17,83.38,12772.0,82.7897,83.0086,82.7599,82.9688,12772.0
2025-05-14 15:30:00,83.33,83.45,83.33,83.34,5081.0,82.9191,83.0385,82.9191,82.929,5081.0
2025-05-14 15:35:00,83.33,83.42,83.27,83.29,7222.0,82.9191,83.0086,82.8594,82.8793,7222.0
2025-05-14 15:40:00,83.29,83.39,83.21,83.29,6022.0,82.8793,82.9788,82.7997,82.8793,6022.0
2025-05-14 15:45:00,83.29,83.39,83.13,83.38,36191.0,82.8793,82.9788,82.7201,82.9688,36191.0
2025-05-14 15:50:00,83.38,83.81,83.38,83.66,50183.0,82.9688,83.3967,82.9688,83.2475,50183.0
2025-05-14 15:55:00,83.6,83.65,83.2,83.31,88612.0,83.1877,83.2375,82.7897,82.8992,88612.0
2025-05-15 09:30:00,82.08,82.57,82.07,82.42,92065.0,81.6752,82.1628,81.6653,82.0136,92065.0
2025-05-15 09:35:00,82.44,82.47,82.13,82.29,87353.0,82.0335,82.0633,81.725,81.8842,87353.0
2025-05-15 09:40:00,82.26,82.7,82.23,82.59,68004.0,81.8544,82.2922,81.8245,82.1827,68004.0
2025-05-15 09:45:00,82.62,82.69,82.31,82.33,39214.0,82.2126,82.2822,81.9041,81.924,39214.0
2025-05-15 09:50:00,82.27,82.36,82.07,82.32,30994.0,81.8643,81.9539,81.6653,81.9141,30994.0
2025-05-15 09:55:00,82.21,82.45,82.18,82.45,21835.0,81.8046,82.0434,81.7748,82.0434,21835.0
2025-05-15 10:00:00,82.51,82.89,82.45,82.87,28961.0,82.1031,82.4812,82.0434,82.4613,28961.0
2025-05-15 10:05:00,82.89,82.89,82.63,82.65,23095.0,82.4812,82.4812,82.2225,82.2424,23095.0
2025-05-15 10:10:00,82.64,82.72,82.48,82.69,28614.0,82.2325,82.3121,82.0733,82.2822,28614.0
2025-05-15 10:15:00,82.67,82.74,82.5,82.74,35480.0,82.2623,82.332,82.0932,82.332,35480.0
2025-05-15 10:20:00,82.78,82.92,82.77,82.87,14376.0,82.3718,82.5111,82.3618,82.4613,14376.0
2025-05-15 10:25:00,82.83,82.84,82.54,82.58,22576.0,82.4215,82.4315,82.133,82.1728,22576.0
2025-05-15 10:30:00,82.63,82.63,82.37,82.55,29909.0,82.2225,82.2225,81.9638,82.1429,29909.0
2025-05-15 10:35:00,82.53,82.68,82.4,82.59,19589.0,82.123,82.2723,81.9937,82.1827,19589.0
2025-05-15 10:40:00,82.66,82.72,82.56,82.62,24478.0,82.2524,82.3121,82.1529,82.2126,24478.0
2025-05-15 10:45:00,82.59,82.7,82.52,82.62,20489.0,82.1827,82.2922,82.1131,82.2126,20489.0
2025-05-15 10:50:00,82.54,82.74,82.52,82.69,36536.0,82.133,82.332,82.1131,82.2822,36536.0
2025-05-15 10:55:00,82.7,82.93,82.69,82.92,25659.0,82.2922,82.5211,82.2822,82.5111,25659.0
2025-05-15 11:00:00,82.95,83.2,82.92,83.18,19306.0,82.541,82.7897,82.5111,82.7698,19306.0
2025-05-15 11:05:00,83.2,83.35,83.14,83.26,30869.0,82.7897,82.939,82.73,82.8494,30869.0
2025-05-15 11:10:00,83.31,83.58,83.3,83.58,65749.0,82.8992,83.1678,82.8892,83.1678,65749.0
2025-05-15 11:15:00,83.63,83.84,83.61,83.8,71837.0,83.2176,83.4266,83.1977,83.3868,71837.0
2025-05-15 11:20:00,83.8,84.15,83.8,83.96,38865.0,83.3868,83.735,83.3868,83.546,38865.0
2025-05-15 11:25:00,83.92,83.95,83.79,83.85,11763.0,83.5062,83.536,83.3768,83.4365,11763.0
2025-05-15 11:30:00,83.88,83.96,83.82,83.87,8957.0,83.4664,83.546,83.4067,83.4564,8957.0
2025-05-15 11:35:00,83.88,83.95,83.81,83.87,8801.0,83.4664,83.536,83.3967,83.4564,8801.0
2025-05-15 11:40:00,83.91,84.25,83.9,84.22,10047.0,83.4962,83.8345,83.4863,83.8047,10047.0
2025-05-15 11:45:00,84.23,84.24,84.06,84.06,13706.0,83.8146,83.8246,83.6455,83.6455,13706.0
2025-05-15 11:50:00,84.04,84.06,83.92,83.96,13798.0,83.6256,83.6455,83.5062,83.546,13798.0
2025-05-15 11:55:00,84.03,84.14,83.99,84.14,9541.0,83.6156,83.7251,83.5758,83.7251,9541.0
2025-05-15 12:00:00,84.16,84.28,84.12,84.28,23130.0,83.745,83.8644,83.7052,83.8644,23130.0
2025-05-15 12:05:00,84.3,84.52,84.3,84.5,31652.0,83.8843,84.1032,83.8843,84.0833,31652.0
2025-05-15 12:10:00,84.49,84.49,84.27,84.36,14957.0,84.0734,84.0734,83.8544,83.944,14957.0
2025-05-15 12:15:00,84.3,84.32,84.07,84.08,9962.0,83.8843,83.9042,83.6554,83.6654,9962.0
2025-05-15 12:20:00,84.05,84.16,84.04,84.16,3313.0,83.6355,83.745,83.6256,83.745,3313.0
2025-05-15 12:25:00,84.07,84.08,83.93,84.08,7508.0,83.6554,83.6654,83.5161,83.6654,7508.0
2025-05-15 12:30:00,84.04,84.1,83.98,83.98,4009.0,83.6256,83.6853,83.5659,83.5659,4009.0
2025-05-15 12:35:00,84.01,84.16,83.96,84.16,5559.0,83.5957,83.745,83.546,83.745,5559.0
2025-05-15 12:40:00,84.11,84.11,83.98,84.09,10543.0,83.6952,83.6952,83.5659,83.6753,10543.0
2025-05-15 12:45:00,84.13,84.28,84.12,84.27,18808.0,83.7151,83.8644,83.7052,83.8544,18808.0
2025-05-15 12:50:00,84.27,84.33,84.19,84.32,34149.0,83.8544,83.9141,83.7748,83.9042,34149.0
2025-05-15 12:55:00,84.33,84.5,84.28,84.5,13399.0,83.9141,84.0833,83.8644,84.0833,13399.0
2025-05-15 13:00:00,84.5,84.7,84.45,84.69,17659.0,84.0833,84.2823,84.0336,84.2724,17659.0
2025-05-15 13:05:00,84.71,84.71,84.35,84.35,11090.0,84.2923,84.2923,83.934,83.934,11090.0
2025-05-15 13:10:00,84.34,84.4,84.25,84.4,7692.0,83.9241,83.9838,83.8345,83.9838,7692.0
2025-05-15 13:15:00,84.39,84.45,84.32,84.44,8570.0,83.9739,84.0336,83.9042,84.0236,8570.0
2025-05-15 13:20:00,84.46,84.6,84.42,84.52,10966.0,84.0435,84.1828,84.0037,84.1032,10966.0
2025-05-15 13:25:00,84.48,84.58,84.41,84.52,16895.0,84.0634,84.1629,83.9938,84.1032,16895.0
2025-05-15 13:30:00,84.5,84.5,84.29,84.3,13248.0,84.0833,84.0833,83.8743,83.8843,13248.0
2025-05-15 13:35:00,84.26,84.4,84.23,84.33,12788.0,83.8445,83.9838,83.8146,83.9141,12788.0
2025-05-15 13:40:00,84.38,84.51,84.32,84.51,3388.0,83.9639,84.0933,83.9042,84.0933,3388.0
2025-05-15 13:45:00,84.4,84.4,84.36,84.38,800.0,83.9838,83.9838,83.944,83.9639,800.0
2025-05-15 13:50:00,84.35,84.42,84.33,84.33,6019.0,83.934,84.0037,83.9141,83.9141,6019.0
2025-05-15 13:55:00,84.32,84.32,84.19,84.22,8659.0,83.9042,83.9042,83.7748,83.8047,8659.0
2025-05-15 14:00:00,84.23,84.27,84.08,84.25,4913.0,83.8146,83.8544,83.6654,83.8345,4913.0
2025-05-15 14:05:00,84.29,84.39,84.26,84.29,4333.0,83.8743,83.9739,83.8445,83.8743,4333.0
2025-05-15 14:10:00,84.3,84.36,84.21,84.23,6542.0,83.8843,83.944,83.7947,83.8146,6542.0
2025-05-15 14:15:00,84.19,84.33,84.13,84.17,23731.0,83.7748,83.9141,83.7151,83.7549,23731.0
2025-05-15 14:20:00,84.12,84.36,84.12,84.33,16767.0,83.7052,83.944,83.7052,83.9141,16767.0
2025-05-15 14:25:00,84.33,84.47,84.32,84.47,6646.0,83.9141,84.0535,83.9042,84.0535,6646.0
2025-05-15 14:30:00,84.46,84.78,84.46,84.75,40717.0,84.0435,84.3619,84.0435,84.3321,40717.0
2025-05-15 14:35:00,84.75,84.87,84.65,84.72,15143.0,84.3321,84.4515,84.2326,84.3022,15143.0
2025-05-15 14:40:00,84.78,84.88,84.78,84.88,2350.0,84.3619,84.4614,84.3619,84.4614,2350.0
2025-05-15 14:45:00,84.83,84.88,84.78,84.85,17039.0,84.4117,84.4614,84.3619,84.4316,17039.0
2025-05-15 14:50:00,84.84,84.88,84.77,84.88,11518.0,84.4216,84.4614,84.352,84.4614,11518.0
2025-05-15 14:55:00,84.84,84.94,84.82,84.88,16173.0,84.4216,84.5211,84.4017,84.4614,16173.0
2025-05-15 15:00:00,84.88,84.93,84.8,84.93,10608.0,84.4614,84.5112,84.3818,84.5112,10608.0
2025-05-15 15:05:00,84.92,85.0,84.73,84.79,23744.0,84.5012,84.5808,84.3122,84.3719,23744.0
2025-05-15 15:10:00,84.71,84.9,84.71,84.9,13021.0,84.2923,84.4813,84.2923,84.4813,13021.0
2025-05-15 15:15:00,84.85,84.98,84.82,84.94,13260.0,84.4316,84.5609,84.4017,84.5211,13260.0
2025-05-15 15:20:00,84.96,84.98,84.82,84.9,80186.0,84.541,84.5609,84.4017,84.4813,80186.0
2025-05-15 15:25:00,84.8,84.84,84.58,84.73,35280.0,84.3818,84.4216,84.1629,84.3122,35280.0
2025-05-15 15:30:00,84.77,84.97,84.77,84.92,25540.0,84.352,84.551,84.352,84.5012,25540.0
2025-05-15 15:35:00,84.91,85.02,84.78,84.78,5291.0,84.4913,84.6007,84.3619,84.3619,5291.0
2025-05-15 15:40:00,84.79,84.95,84.75,84.84,16396.0,84.3719,84.5311,84.3321,84.4216,16396.0
2025-05-15 15:45:00,84.85,84.93,84.75,84.79,14698.0,84.4316,84.5112,84.3321,84.3719,14698.0
2025-05-15 15:50:00,84.82,85.13,84.73,84.75,39780.0,84.4017,84.7102,84.3122,84.3321,39780.0
2025-05-15 15:55:00,84.74,85.03,84.65,85.03,55604.0,84.3221,84.6107,84.2326,84.6107,55604.0
2025-05-16 09:30:00,85.25,85.29,84.53,84.59,91838.0,84.8296,84.8694,84.1132,84.1729,91838.0
2025-05-16 09:35:00,84.66,84.85,84.58,84.79,49509.0,84.2425,84.4316,84.1629,84.3719,49509.0
2025-05-16 09:40:00,84.83,84.83,84.59,84.65,34510.0,84.4117,84.4117,84.1729,84.2326,34510.0
2025-05-16 09:45:00,84.66,84.8,84.58,84.77,33214.0,84.2425,84.3818,84.1629,84.352,33214.0
2025-05-16 09:50:00,84.8,84.93,84.8,84.93,19172.0,84.3818,84.5112,84.3818,84.5112,19172.0
2025-05-16 09:55:00,84.92,85.29,84.91,85.24,38136.0,84.5012,84.8694,84.4913,84.8197,38136.0
2025-05-16 10:00:00,85.23,85.32,84.86,85.3,42193.0,84.8097,84.8993,84.4415,84.8794,42193.0
2025-05-16 10:05:00,85.29,85.29,85.01,85.02,12850.0,84.8694,84.8694,84.5908,84.6007,12850.0
2025-05-16 10:10:00,85.15,85.15,84.96,85.01,11751.0,84.7301,84.7301,84.541,84.5908,11751.0
2025-05-16 10:15:00,85.04,85.3,84.93,85.27,7844.0,84.6206,84.8794,84.5112,84.8495,7844.0
2025-05-16 10:20:00,85.23,85.36,85.22,85.36,10989.0,84.8097,84.9391,84.7998,84.9391,10989.0
2025-05-16 10:25:00,85.34,85.5,85.24,85.29,22794.0,84.9192,85.0784,84.8197,84.8694,22794.0
2025-05-16 10:30:00,85.25,85.31,85.06,85.09,13758.0,84.8296,84.8893,84.6405,84.6704,13758.0
2025-05-16 10:35:00,85.06,85.21,84.99,85.13,29305.0,84.6405,84.7898,84.5709,84.7102,29305.0
2025-05-16 10:40:00,85.15,85.15,84.7,84.7,31154.0,84.7301,84.7301,84.2823,84.2823,31154.0
2025-05-16 10:45:00,84.79,85.06,84.79,84.99,9541.0,84.3719,84.6405,84.3719,84.5709,9541.0
2025-05-16 10:50:00,85.02,85.22,85.02,85.22,21821.0,84.6007,84.7998,84.6007,84.7998,21821.0
2025-05-16 10:55:00,85.25,85.31,85.17,85.17,11579.0,84.8296,84.8893,84.75,84.75,11579.0
2025-05-16 11:00:00,85.19,85.33,85.19,85.25,13295.0,84.7699,84.9092,84.7699,84.8296,13295.0
2025-05-16 11:05:00,85.23,85.35,85.23,85.24,3150.0,84.8097,84.9291,84.8097,84.8197,3150.0
2025-05-16 11:10:00,85.25,85.36,85.21,85.22,14636.0,84.8296,84.9391,84.7898,84.7998,14636.0
2025-05-16 11:15:00,85.23,85.26,85.08,85.22,8068.0,84.8097,84.8396,84.6604,84.7998,8068.0
2025-05-16 11:20:00,85.24,85.24,85.0,85.09,5779.0,84.8197,84.8197,84.5808,84.6704,5779.0
2025-05-16 11:25:00,85.1,85.22,85.08,85.21,8062.0,84.6804,84.7998,84.6604,84.7898,8062.0
2025-05-16 11:30:00,85.2,85.33,85.2,85.28,7703.0,84.7799,84.9092,84.7799,84.8595,7703.0
2025-05-16 11:35:00,85.33,85.37,85.22,85.27,7142.0,84.9092,84.949,84.7998,84.8495,7142.0
2025-05-16 11:40:00,85.24,85.32,85.21,85.27,6294.0,84.8197,84.8993,84.7898,84.8495,6294.0
2025-05-16 11:45:00,85.35,85.35,85.15,85.16,2566.0,84.9291,84.9291,84.7301,84.7401,2566.0
2025-05-16 11:50:00,85.19,85.24,85.11,85.22,8035.0,84.7699,84.8197,84.6903,84.7998,8035.0
2025-05-16 11:55:00,85.15,85.16,85.03,85.05,12846.0,84.7301,84.7401,84.6107,84.6306,12846.0
2025-05-16 12:00:00,85.07,85.31,85.07,85.31,4473.0,84.6505,84.8893,84.6505,84.8893,4473.0
2025-05-16 12:05:00,85.32,85.41,85.28,85.38,6879.0,84.8993,84.9888,84.8595,84.959,6879.0
2025-05-16 12:10:00,85.38,85.6,85.36,85.6,21642.0,84.959,85.1779,84.9391,85.1779,21642.0
2025-05-16 12:15:00,85.6,85.72,85.54,85.54,13457.0,85.1779,85.2973,85.1182,85.1182,13457.0
2025-05-16 12:20:00,85.59,85.75,85.58,85.73,15482.0,85.1679,85.3271,85.158,85.3072,15482.0
2025-05-16 12:25:00,85.72,85.77,85.7,85.73,7217.0,85.2973,85.347,85.2774,85.3072,7217.0
2025-05-16 12:30:00,85.78,85.89,85.76,85.82,9751.0,85.357,85.4665,85.3371,85.3968,9751.0
2025-05-16 12:35:00,85.8,86.01,85.8,86.01,13988.0,85.3769,85.5859,85.3769,85.5859,13988.0
2025-05-16 12:40:00,86.05,86.11,85.96,85.99,35299.0,85.6257,85.6854,85.5361,85.566,35299.0
2025-05-16 12:45:00,86.01,86.06,85.89,85.89,8947.0,85.5859,85.6356,85.4665,85.4665,8947.0
2025-05-16 12:50:00,85.97,86.2,85.96,86.19,5211.0,85.5461,85.7749,85.5361,85.765,5211.0
2025-05-16 12:55:00,86.25,86.28,86.14,86.27,7123.0,85.8247,85.8545,85.7152,85.8446,7123.0
2025-05-16 13:00:00,86.24,86.53,86.23,86.48,11487.0,85.8147,86.1033,85.8048,86.0535,11487.0
2025-05-16 13:05:00,86.45,86.5,86.34,86.35,14486.0,86.0237,86.0734,85.9142,85.9242,14486.0
2025-05-16 13:10:00,86.36,86.36,86.2,86.31,12709.0,85.9341,85.9341,85.7749,85.8844,12709.0
2025-05-16 13:15:00,86.39,86.62,86.39,86.48,9090.0,85.964,86.1929,85.964,86.0535,9090.0
2025-05-16 13:20:00,86.47,86.54,86.4,86.47,1615.0,86.0436,86.1133,85.9739,86.0436,1615.0
2025-05-16 13:25:00,86.43,86.44,86.35,86.35,1955.0,86.0038,86.0137,85.9242,85.9242,1955.0
2025-05-16 13:30:00,86.44,86.59,86.44,86.53,4516.0,86.0137,86.163,86.0137,86.1033,4516.0
2025-05-16 13:35:00,86.55,86.56,86.45,86.45,3639.0,86.1232,86.1332,86.0237,86.0237,3639.0
2025-05-16 13:40:00,86.44,86.48,86.42,86.43,9016.0,86.0137,86.0535,85.9938,86.0038,9016.0
2025-05-16 13:45:00,86.4,86.5,86.38,86.43,3914.0,85.9739,86.0734,85.954,86.0038,3914.0
2025-05-16 13:50:00,86.4,86.43,86.28,86.31,4544.0,85.9739,86.0038,85.8545,85.8844,4544.0
2025-05-16 13:55:00,86.29,86.36,86.26,86.33,4754.0,85.8645,85.9341,85.8346,85.9043,4754.0
2025-05-16 14:00:00,86.32,86.4,86.32,86.4,4066.0,85.8943,85.9739,85.8943,85.9739,4066.0
2025-05-16 14:05:00,86.41,86.45,86.35,86.35,5735.0,85.9839,86.0237,85.9242,85.9242,5735.0
2025-05-16 14:10:00,86.37,86.53,86.31,86.52,16484.0,85.9441,86.1033,85.8844,86.0933,16484.0
2025-05-16 14:15:00,86.52,86.61,86.51,86.6,15744.0,86.0933,86.1829,86.0834,86.173,15744.0
2025-05-16 14:20:00,86.59,86.67,86.59,86.63,12551.0,86.163,86.2426,86.163,86.2028,12551.0
2025-05-16 14:25:00,86.62,86.71,86.59,86.67,4456.0,86.1929,86.2824,86.163,86.2426,4456.0
2025-05-16 14:30:00,86.64,86.78,86.63,86.77,3720.0,86.2128,86.3521,86.2028,86.3421,3720.0
2025-05-16 14:35:00,86.76,86.81,86.69,86.8,5031.0,86.3322,86.3819,86.2625,86.372,5031.0
2025-05-16 14:40:00,86.8,86.92,86.74,86.9,22135.0,86.372,86.4914,86.3123,86.4715,22135.0
2025-05-16 14:45:00,86.94,86.98,86.83,86.91,15781.0,86.5113,86.5511,86.4018,86.4814,15781.0
2025-05-16 14:50:00,86.91,87.0,86.87,86.89,8981.0,86.4814,86.571,86.4416,86.4615,8981.0
2025-05-16 14:55:00,86.9,86.93,86.77,86.78,8990.0,86.4715,86.5013,86.3421,86.3521,8990.0
2025-05-16 15:00:00,86.86,87.0,86.85,86.96,15147.0,86.4317,86.571,86.4217,86.5312,15147.0
2025-05-16 15:05:00,86.97,87.1,86.97,87.01,9884.0,86.5411,86.6705,86.5411,86.5809,9884.0
2025-05-16 15:10:00,86.98,87.1,86.98,87.03,13287.0,86.5511,86.6705,86.5511,86.6008,13287.0
2025-05-16 15:15:00,87.06,87.07,86.94,87.01,5302.0,86.6307,86.6406,86.5113,86.5809,5302.0
2025-05-16 15:20:00,87.0,87.01,86.86,86.89,9027.0,86.571,86.5809,86.4317,86.4615,9027.0
2025-05-16 15:25:00,86.91,86.92,86.81,86.91,8516.0,86.4814,86.4914,86.3819,86.4814,8516.0
2025-05-16 15:30:00,86.88,86.92,86.84,86.87,11275.0,86.4516,86.4914,86.4118,86.4416,11275.0
2025-05-16 15:35:00,86.88,86.93,86.85,86.85,8607.0,86.4516,86.5013,86.4217,86.4217,8607.0
2025-05-16 15:40:00,86.81,86.89,86.72,86.73,10458.0,86.3819,86.4615,86.2924,86.3023,10458.0
2025-05-16 15:45:00,86.7,86.98,86.64,86.88,13832.0,86.2725,86.5511,86.2128,86.4516,13832.0
2025-05-16 15:50:00,86.94,86.98,86.8,86.83,24192.0,86.5113,86.5511,86.372,86.4018,24192.0
2025-05-16 15:55:00,86.82,87.05,86.78,86.98,44373.0,86.3919,86.6207,86.3521,86.5511,44373.0
2025-05-19 09:30:00,85.21,85.86,85.17,85.77,81744.0,84.7898,85.4366,84.75,85.347,81744.0
2025-05-19 09:35:00,85.79,85.93,85.67,85.87,55615.0,85.3669,85.5063,85.2475,85.4466,55615.0
2025-05-19 09:40:00,85.88,86.1,85.87,86.04,67362.0,85.4565,85.6754,85.4466,85.6157,67362.0
2025-05-19 09:45:00,86.03,86.5,85.96,86.46,50639.0,85.6058,86.0734,85.5361,86.0336,50639.0
2025-05-19 09:50:00,86.53,86.58,86.35,86.53,56323.0,86.1033,86.1531,85.9242,86.1033,56323.0
2025-05-19 09:55:00,86.58,86.75,86.58,86.69,41541.0,86.1531,86.3222,86.1531,86.2625,41541.0
2025-05-19 10:00:00,86.67,86.96,86.57,86.84,35446.0,86.2426,86.5312,86.1431,86.4118,35446.0
2025-05-19 10:05:00,86.82,87.24,86.76,86.97,97707.0,86.3919,86.8098,86.3322,86.5411,97707.0
2025-05-19 10:10:00,86.99,87.02,86.81,86.93,47583.0,86.561,86.5909,86.3819,86.5013,47583.0
2025-05-19 10:15:00,86.95,87.08,86.93,87.0,24208.0,86.5212,86.6506,86.5013,86.571,24208.0
2025-05-19 10:20:00,87.05,87.06,86.8,86.84,24579.0,86.6207,86.6307,86.372,86.4118,24579.0
2025-05-19 10:25:00,86.83,86.83,86.46,86.79,24967.0,86.4018,86.4018,86.0336,86.362,24967.0
2025-05-19 10:30:00,86.79,86.98,86.66,86.98,6401.0,86.362,86.5511,86.2327,86.5511,6401.0
2025-05-19 10:35:00,86.96,87.05,86.91,86.97,13580.0,86.5312,86.6207,86.4814,86.5411,13580.0
2025-05-19 10:40:00,86.94,87.08,86.82,86.85,30288.0,86.5113,86.6506,86.3919,86.4217,30288.0
2025-05-19 10:45:00,86.85,86.97,86.73,86.73,14805.0,86.4217,86.5411,86.3023,86.3023,14805.0
2025-05-19 10:50:00,86.81,86.92,86.72,86.91,5019.0,86.3819,86.4914,86.2924,86.4814,5019.0
2025-05-19 10:55:00,86.7,86.71,86.64,86.65,8442.0,86.2725,86.2824,86.2128,86.2227,8442.0
2025-05-19 11:00:00,86.66,87.0,86.66,86.99,9848.0,86.2327,86.571,86.2327,86.561,9848.0
2025-05-19 11:05:00,86.96,87.03,86.85,86.99,18545.0,86.5312,86.6008,86.4217,86.561,18545.0
2025-05-19 11:10:00,87.01,87.02,86.3,86.37,100789.0,86.5809,86.5909,85.8744,85.9441,100789.0
2025-05-19 11:15:00,86.39,86.61,86.34,86.6,33344.0,85.964,86.1829,85.9142,86.173,33344.0
2025-05-19 11:20:00,86.59,86.75,86.52,86.66,23183.0,86.163,86.3222,86.0933,86.2327,23183.0
2025-05-19 11:25:00,86.62,86.62,86.42,86.48,20986.0,86.1929,86.1929,85.9938,86.0535,20986.0
2025-05-19 11:30:00,86.47,86.7,86.46,86.57,11645.0,86.0436,86.2725,86.0336,86.1431,11645.0
2025-05-19 11:35:00,86.61,86.81,86.6,86.8,17021.0,86.1829,86.3819,86.173,86.372,17021.0
2025-05-19 11:40:00,86.9,87.03,86.88,86.97,14369.0,86.4715,86.6008,86.4516,86.5411,14369.0
2025-05-19 11:45:00,86.98,87.06,86.83,86.83,5729.0,86.5511,86.6307,86.4018,86.4018,5729.0
2025-05-19 11:50:00,86.81,86.92,86.8,86.91,800.0,86.3819,86.4914,86.372,86.4814,800.0
2025-05-19 11:55:00,86.94,87.05,86.94,87.0,1650.0,86.5113,86.6207,86.5113,86.571,1650.0
2025-05-19 12:00:00,87.05,87.15,86.96,87.14,8943.0,86.6207,86.7202,86.5312,86.7103,8943.0
2025-05-19 12:05:00,87.0,87.09,86.97,87.09,3548.0,86.571,86.6605,86.5411,86.6605,3548.0
2025-05-19 12:10:00,87.09,87.23,87.09,87.19,9278.0,86.6605,86.7998,86.6605,86.76,9278.0
2025-05-19 12:15:00,87.19,87.25,87.1,87.1,7195.0,86.76,86.8197,86.6705,86.6705,7195.0
2025-05-19 12:20:00,87.07,87.34,87.07,87.33,19396.0,86.6406,86.9093,86.6406,86.8994,19396.0
2025-05-19 12:25:00,87.36,87.6,87.35,87.56,38119.0,86.9292,87.168,86.9193,87.1282,38119.0
2025-05-19 12:30:00,87.56,87.6,87.44,87.57,9686.0,87.1282,87.168,87.0088,87.1382,9686.0
2025-05-19 12:35:00,87.58,87.68,87.54,87.65,8204.0,87.1481,87.2476,87.1083,87.2178,8204.0
2025-05-19 12:40:00,87.66,87.66,87.49,87.57,10734.0,87.2277,87.2277,87.0586,87.1382,10734.0
2025-05-19 12:45:00,87.58,87.62,87.51,87.61,7969.0,87.1481,87.1879,87.0785,87.178,7969.0
2025-05-19 12:50:00,87.61,87.82,87.61,87.75,13316.0,87.178,87.3869,87.178,87.3173,13316.0
2025-05-19 12:55:00,87.75,87.95,87.73,87.84,15850.0,87.3173,87.5163,87.2974,87.4068,15850.0
2025-05-19 13:00:00,87.84,88.01,87.77,88.01,19306.0,87.4068,87.576,87.3372,87.576,19306.0
2025-05-19 13:05:00,88.01,88.18,87.93,88.17,21277.0,87.576,87.7452,87.4964,87.7352,21277.0
2025-05-19 13:10:00,88.17,88.22,88.08,88.13,17119.0,87.7352,87.785,87.6457,87.6954,17119.0
2025-05-19 13:15:00,88.14,88.15,87.99,88.0,9109.0,87.7054,87.7153,87.5561,87.5661,9109.0
2025-05-19 13:20:00,88.0,88.02,87.93,88.02,43068.0,87.5661,87.586,87.4964,87.586,43068.0
2025-05-19 13:25:00,88.04,88.12,88.03,88.05,12057.0,87.6059,87.6855,87.5959,87.6158,12057.0
2025-05-19 13:30:00,88.07,88.15,87.88,88.15,22474.0,87.6357,87.7153,87.4466,87.7153,22474.0
2025-05-19 13:35:00,88.16,88.17,88.06,88.07,12115.0,87.7253,87.7352,87.6258,87.6357,12115.0
2025-05-19 13:40:00,88.06,88.06,87.93,87.97,37854.0,87.6258,87.6258,87.4964,87.5362,37854.0
2025-05-19 13:45:00,87.94,87.96,87.79,87.84,4752.0,87.5063,87.5262,87.3571,87.4068,4752.0
2025-05-19 13:50:00,87.77,87.87,87.66,87.69,11148.0,87.3372,87.4367,87.2277,87.2576,11148.0
2025-05-19 13:55:00,87.65,87.72,87.65,87.65,20736.0,87.2178,87.2874,87.2178,87.2178,20736.0
2025-05-19 14:00:00,87.64,87.76,87.59,87.69,14158.0,87.2078,87.3272,87.1581,87.2576,14158.0
2025-05-19 14:05:00,87.7,87.74,87.59,87.73,10604.0,87.2675,87.3073,87.1581,87.2974,10604.0
2025-05-19 14:10:00,87.72,87.72,87.58,87.61,11737.0,87.2874,87.2874,87.1481,87.178,11737.0
2025-05-19 14:15:00,87.61,87.61,87.27,87.38,33735.0,87.178,87.178,86.8397,86.9491,33735.0
2025-05-19 14:20:00,87.37,87.48,87.32,87.39,20029.0,86.9392,87.0486,86.8894,86.9591,20029.0
2025-05-19 14:25:00,87.49,87.62,87.47,87.51,22716.0,87.0586,87.1879,87.0387,87.0785,22716.0
2025-05-19 14:30:00,87.51,87.64,87.44,87.64,10061.0,87.0785,87.2078,87.0088,87.2078,10061.0
2025-05-19 14:35:00,87.66,87.76,87.64,87.73,18773.0,87.2277,87.3272,87.2078,87.2974,18773.0
2025-05-19 14:40:00,87.72,87.77,87.62,87.68,16434.0,87.2874,87.3372,87.1879,87.2476,16434.0
2025-05-19 14:45:00,87.65,87.68,87.53,87.62,6645.0,87.2178,87.2476,87.0984,87.1879,6645.0
2025-05-19 14:50:00,87.63,87.67,87.57,87.59,17333.0,87.1979,87.2377,87.1382,87.1581,17333.0
2025-05-19 14:55:00,87.59,87.71,87.57,87.7,5635.0,87.1581,87.2775,87.1382,87.2675,5635.0
2025-05-19 15:00:00,87.7,87.8,87.57,87.66,9666.0,87.2675,87.367,87.1382,87.2277,9666.0
2025-05-19 15:05:00,87.65,87.72,87.58,87.61,4768.0,87.2178,87.2874,87.1481,87.178,4768.0
2025-05-19 15:10:00,87.59,87.63,87.48,87.51,6250.0,87.1581,87.1979,87.0486,87.0785,6250.0
2025-05-19 15:15:00,87.48,87.5,87.38,87.41,4247.0,87.0486,87.0685,86.9491,86.979,4247.0
2025-05-19 15:20:00,87.39,87.54,87.37,87.41,7546.0,86.9591,87.1083,86.9392,86.979,7546.0
2025-05-19 15:25:00,87.41,87.43,87.26,87.43,28690.0,86.979,86.9989,86.8297,86.9989,28690.0
2025-05-19 15:30:00,87.43,87.58,87.42,87.45,15066.0,86.9989,87.1481,86.9889,87.0188,15066.0
2025-05-19 15:35:00,87.44,87.62,87.43,87.61,19463.0,87.0088,87.1879,86.9989,87.178,19463.0
2025-05-19 15:40:00,87.59,87.59,87.47,87.52,22378.0,87.1581,87.1581,87.0387,87.0884,22378.0
2025-05-19 15:45:00,87.53,87.75,87.52,87.72,25096.0,87.0984,87.3173,87.0884,87.2874,25096.0
2025-05-19 15:50:00,87.73,87.88,87.7,87.74,34963.0,87.2974,87.4466,87.2675,87.3073,34963.0
2025-05-19 15:55:00,87.72,87.97,87.66,87.86,26509.0,87.2874,87.5362,87.2277,87.4267,26509.0
2025-05-20 09:30:00,87.45,87.94,87.4,87.63,96208.0,87.0188,87.5063,86.969,87.1979,96208.0
2025-05-20 09:35:00,87.61,87.62,87.32,87.46,84391.0,87.178,87.1879,86.8894,87.0287,84391.0
2025-05-20 09:40:00,87.48,87.56,87.23,87.29,40549.0,87.0486,87.1282,86.7998,86.8596,40549.0
2025-05-20 09:45:00,87.28,87.41,86.96,87.14,38041.0,86.8496,86.979,86.5312,86.7103,38041.0
2025-05-20 09:50:00,87.13,87.63,87.08,87.43,44214.0,86.7003,87.1979,86.6506,86.9989,44214.0
2025-05-20 09:55:00,87.38,87.5,87.35,87.47,22621.0,86.9491,87.0685,86.9193,87.0387,22621.0
2025-05-20 10:00:00,87.41,87.6,87.41,87.59,26932.0,86.979,87.168,86.979,87.1581,26932.0
2025-05-20 10:05:00,87.62,87.7,87.31,87.35,23390.0,87.1879,87.2675,86.8795,86.9193,23390.0
2025-05-20 10:10:00,87.33,87.39,87.22,87.38,16544.0,86.8994,86.9591,86.7899,86.9491,16544.0
2025-05-20 10:15:00,87.42,87.42,87.24,87.31,14116.0,86.9889,86.9889,86.8098,86.8795,14116.0
2025-05-20 10:20:00,87.29,87.52,87.27,87.28,7252.0,86.8596,87.0884,86.8397,86.8496,7252.0
2025-05-20 10:25:00,87.29,87.45,87.13,87.27,10987.0,86.8596,87.0188,86.7003,86.8397,10987.0
2025-05-20 10:30:00,87.34,87.4,87.21,87.25,9739.0,86.9093,86.969,86.7799,86.8197,9739.0
2025-05-20 10:35:00,87.3,87.51,87.3,87.45,12937.0,86.8695,87.0785,86.8695,87.0188,12937.0
2025-05-20 10:40:00,87.59,87.65,87.5,87.65,17818.0,87.1581,87.2178,87.0685,87.2178,17818.0
2025-05-20 10:45:00,87.66,87.7,87.59,87.65,5424.0,87.2277,87.2675,87.1581,87.2178,5424.0
2025-05-20 10:50:00,87.53,87.55,87.45,87.5,14293.0,87.0984,87.1183,87.0188,87.0685,14293.0
2025-05-20 10:55:00,87.49,87.52,87.1,87.1,11550.0,87.0586,87.0884,86.6705,86.6705,11550.0
2025-05-20 11:00:00,87.07,87.21,86.92,87.18,12727.0,86.6406,86.7799,86.4914,86.7501,12727.0
2025-05-20 11:05:00,87.16,87.22,87.09,87.22,6702.0,86.7302,86.7899,86.6605,86.7899,6702.0
2025-05-20 11:10:00,87.21,87.43,87.21,87.4,7814.0,86.7799,86.9989,86.7799,86.969,7814.0
2025-05-20 11:15:00,87.43,87.58,87.43,87.55,4630.0,86.9989,87.1481,86.9989,87.1183,4630.0
2025-05-20 11:20:00,87.58,87.59,87.34,87.34,3916.0,87.1481,87.1581,86.9093,86.9093,3916.0
2025-05-20 11:25:00,87.34,87.49,87.34,87.46,2964.0,86.9093,87.0586,86.9093,87.0287,2964.0
2025-05-20 11:30:00,87.52,87.61,87.4,87.48,13580.0,87.0884,87.178,86.969,87.0486,13580.0
2025-05-20 11:35:00,87.44,87.49,87.41,87.41,1500.0,87.0088,87.0586,86.979,86.979,1500.0
2025-05-20 11:40:00,87.36,87.36,87.23,87.23,1095.0,86.9292,86.9292,86.7998,86.7998,1095.0
2025-05-20 11:45:00,87.14,87.27,87.11,87.26,4570.0,86.7103,86.8397,86.6804,86.8297,4570.0
2025-05-20 11:50:00,87.27,87.27,87.16,87.16,5385.0,86.8397,86.8397,86.7302,86.7302,5385.0
2025-05-20 11:55:00,87.17,87.35,87.17,87.23,20356.0,86.7401,86.9193,86.7401,86.7998,20356.0
2025-05-20 12:00:00,87.29,87.29,87.1,87.12,6632.0,86.8596,86.8596,86.6705,86.6904,6632.0
2025-05-20 12:05:00,87.13,87.13,86.95,86.98,18755.0,86.7003,86.7003,86.5212,86.5511,18755.0
2025-05-20 12:10:00,86.98,87.05,86.84,86.95,11923.0,86.5511,86.6207,86.4118,86.5212,11923.0
2025-05-20 12:15:00,86.96,86.99,86.86,86.93,7932.0,86.5312,86.561,86.4317,86.5013,7932.0
2025-05-20 12:20:00,86.94,87.07,86.94,86.95,9257.0,86.5113,86.6406,86.5113,86.5212,9257.0
2025-05-20 12:25:00,86.94,87.1,86.86,87.01,9035.0,86.5113,86.6705,86.4317,86.5809,9035.0
2025-05-20 12:30:00,87.01,87.02,86.92,86.94,2632.0,86.5809,86.5909,86.4914,86.5113,2632.0
2025-05-20 12:35:00,86.95,87.14,86.95,87.14,11576.0,86.5212,86.7103,86.5212,86.7103,11576.0
2025-05-20 12:40:00,87.14,87.17,87.07,87.17,5173.0,86.7103,86.7401,86.6406,86.7401,5173.0
2025-05-20 12:45:00,87.18,87.22,87.03,87.05,8525.0,86.7501,86.7899,86.6008,86.6207,8525.0
2025-05-20 12:50:00,87.06,87.12,87.04,87.12,6301.0,86.6307,86.6904,86.6108,86.6904,6301.0
2025-05-20 12:55:00,87.12,87.17,87.11,87.14,3900.0,86.6904,86.7401,86.6804,86.7103,3900.0
2025-05-20 13:00:00,87.14,87.37,87.12,87.36,7978.0,86.7103,86.9392,86.6904,86.9292,7978.0
2025-05-20 13:05:00,87.4,87.4,87.29,87.33,2300.0,86.969,86.969,86.8596,86.8994,2300.0
2025-05-20 13:10:00,87.25,87.41,87.25,87.39,5540.0,86.8197,86.979,86.8197,86.9591,5540.0
2025-05-20 13:15:00,87.36,87.36,87.32,87.33,750.0,86.9292,86.9292,86.8894,86.8994,750.0
2025-05-20 13:20:00,87.28,87.28,87.18,87.18,1276.0,86.8496,86.8496,86.7501,86.7501,1276.0
2025-05-20 13:25:00,87.23,87.4,87.23,87.33,1920.0,86.7998,86.969,86.7998,86.8994,1920.0
2025-05-20 13:30:00,87.34,87.35,87.3,87.3,1000.0,86.9093,86.9193,86.8695,86.8695,1000.0
2025-05-20 13:35:00,87.3,87.31,87.26,87.3,2563.0,86.8695,86.8795,86.8297,86.8695,2563.0
2025-05-20 13:40:00,87.27,87.36,87.25,87.25,2238.0,86.8397,86.9292,86.8197,86.8197,2238.0
2025-05-20 13:45:00,87.31,87.32,87.28,87.28,1481.0,86.8795,86.8894,86.8496,86.8496,1481.0
2025-05-20 13:50:00,87.19,87.29,87.13,87.29,5067.0,86.76,86.8596,86.7003,86.8596,5067.0
2025-05-20 13:55:00,87.27,87.36,87.22,87.36,6537.0,86.8397,86.9292,86.7899,86.9292,6537.0
2025-05-20 14:00:00,87.32,87.39,87.25,87.35,5300.0,86.8894,86.9591,86.8197,86.9193,5300.0
2025-05-20 14:05:00,87.34,87.37,87.29,87.29,2241.0,86.9093,86.9392,86.8596,86.8596,2241.0
2025-05-20 14:10:00,87.33,87.33,87.24,87.24,2613.0,86.8994,86.8994,86.8098,86.8098,2613.0
2025-05-20 14:15:00,87.28,87.28,86.97,87.0,5300.0,86.8496,86.8496,86.5411,86.571,5300.0
2025-05-20 14:20:00,86.94,86.96,86.47,86.73,49251.0,86.5113,86.5312,86.0436,86.3023,49251.0
2025-05-20 14:25:00,86.75,86.82,86.25,86.29,25680.0,86.3222,86.3919,85.8247,85.8645,25680.0
2025-05-20 14:30:00,86.3,86.37,86.2,86.3,15092.0,85.8744,85.9441,85.7749,85.8744,15092.0
2025-05-20 14:35:00,86.39,86.6,86.38,86.58,3523.0,85.964,86.173,85.954,86.1531,3523.0
2025-05-20 14:40:00,86.56,86.61,86.26,86.4,6778.0,86.1332,86.1829,85.8346,85.9739,6778.0
2025-05-20 14:45:00,86.39,86.44,86.35,86.42,3601.0,85.964,86.0137,85.9242,85.9938,3601.0
2025-05-20 14:50:00,86.54,86.54,86.35,86.35,5347.0,86.1133,86.1133,85.9242,85.9242,5347.0
2025-05-20 14:55:00,86.45,86.48,86.39,86.46,8160.0,86.0237,86.0535,85.964,86.0336,8160.0
2025-05-20 15:00:00,86.43,86.43,86.0,86.03,16751.0,86.0038,86.0038,85.5759,85.6058,16751.0
2025-05-20 15:05:00,86.07,86.34,86.02,86.34,10169.0,85.6456,85.9142,85.5958,85.9142,10169.0
2025-05-20 15:10:00,86.39,86.5,86.31,86.48,5260.0,85.964,86.0734,85.8844,86.0535,5260.0
2025-05-20 15:15:00,86.43,86.56,86.37,86.54,6339.0,86.0038,86.1332,85.9441,86.1133,6339.0
2025-05-20 15:20:00,86.57,86.64,86.54,86.59,16104.0,86.1431,86.2128,86.1133,86.163,16104.0
2025-05-20 15:25:00,86.57,86.72,86.57,86.62,12221.0,86.1431,86.2924,86.1431,86.1929,12221.0
2025-05-20 15:30:00,86.64,86.89,86.63,86.87,13632.0,86.2128,86.4615,86.2028,86.4416,13632.0
2025-05-20 15:35:00,86.93,86.96,86.81,86.89,13004.0,86.5013,86.5312,86.3819,86.4615,13004.0
2025-05-20 15:40:00,86.92,86.94,86.77,86.77,5436.0,86.4914,86.5113,86.3421,86.3421,5436.0
2025-05-20 15:45:00,86.87,86.9,86.71,86.72,7243.0,86.4416,86.4715,86.2824,86.2924,7243.0
2025-05-20 15:50:00,86.68,87.03,86.64,86.95,17867.0,86.2526,86.6008,86.2128,86.5212,17867.0
2025-05-20 15:55:00,86.95,87.26,86.89,87.2,12924.0,86.5212,86.8297,86.4615,86.77,12924.0
2025-05-21 09:30:00,84.8,85.33,84.77,85.1,83895.0,84.3818,84.9092,84.352,84.6804,83895.0
2025-05-21 09:35:00,85.12,85.12,84.78,85.1,88877.0,84.7003,84.7003,84.3619,84.6804,88877.0
2025-05-21 09:40:00,85.12,85.14,84.79,84.86,68216.0,84.7003,84.7202,84.3719,84.4415,68216.0
2025-05-21 09:45:00,84.88,85.09,84.88,85.09,48373.0,84.4614,84.6704,84.4614,84.6704,48373.0
2025-05-21 09:50:00,85.09,85.42,85.02,85.41,61807.0,84.6704,84.9988,84.6007,84.9888,61807.0
2025-05-21 09:55:00,85.4,85.4,85.02,85.07,37616.0,84.9789,84.9789,84.6007,84.6505,37616.0
2025-05-21 10:00:00,85.07,85.67,85.07,85.46,103165.0,84.6505,85.2475,84.6505,85.0386,103165.0
2025-05-21 10:05:00,85.47,85.67,85.3,85.42,56167.0,85.0485,85.2475,84.8794,84.9988,56167.0
2025-05-21 10:10:00,85.43,85.43,85.06,85.2,29186.0,85.0087,85.0087,84.6405,84.7799,29186.0
2025-05-21 10:15:00,85.2,85.25,85.07,85.11,20084.0,84.7799,84.8296,84.6505,84.6903,20084.0
2025-05-21 10:20:00,85.1,85.37,85.1,85.27,26511.0,84.6804,84.949,84.6804,84.8495,26511.0
2025-05-21 10:25:00,85.23,85.26,84.9,84.91,37316.0,84.8097,84.8396,84.4813,84.4913,37316.0
2025-05-21 10:30:00,84.89,85.06,84.62,84.65,44863.0,84.4714,84.6405,84.2027,84.2326,44863.0
2025-05-21 10:35:00,84.63,84.82,84.58,84.8,18086.0,84.2127,84.4017,84.1629,84.3818,18086.0
2025-05-21 10:40:00,84.82,84.95,84.57,84.59,13552.0,84.4017,84.5311,84.153,84.1729,13552.0
2025-05-21 10:45:00,84.6,84.63,84.38,84.62,25942.0,84.1828,84.2127,83.9639,84.2027,25942.0
2025-05-21 10:50:00,84.64,84.77,84.57,84.57,26052.0,84.2226,84.352,84.153,84.153,26052.0
2025-05-21 10:55:00,84.73,85.07,84.72,85.07,12949.0,84.3122,84.6505,84.3022,84.6505,12949.0
2025-05-21 11:00:00,85.06,85.08,84.88,84.94,25201.0,84.6405,84.6604,84.4614,84.5211,25201.0
2025-05-21 11:05:00,84.97,85.33,84.88,85.28,21824.0,84.551,84.9092,84.4614,84.8595,21824.0
2025-05-21 11:10:00,85.28,85.41,85.16,85.4,19697.0,84.8595,84.9888,84.7401,84.9789,19697.0
2025-05-21 11:15:00,85.44,85.44,85.22,85.24,7762.0,85.0187,85.0187,84.7998,84.8197,7762.0
2025-05-21 11:20:00,85.28,85.4,85.18,85.4,10795.0,84.8595,84.9789,84.76,84.9789,10795.0
2025-05-21 11:25:00,85.4,85.4,85.12,85.14,12700.0,84.9789,84.9789,84.7003,84.7202,12700.0
2025-05-21 11:30:00,85.17,85.22,85.1,85.22,8850.0,84.75,84.7998,84.6804,84.7998,8850.0
2025-05-21 11:35:00,85.16,85.23,85.03,85.23,15576.0,84.7401,84.8097,84.6107,84.8097,15576.0
2025-05-21 11:40:00,85.22,85.32,85.1,85.27,11181.0,84.7998,84.8993,84.6804,84.8495,11181.0
2025-05-21 11:45:00,85.25,85.25,85.03,85.09,13222.0,84.8296,84.8296,84.6107,84.6704,13222.0
2025-05-21 11:50:00,85.06,85.34,85.02,85.32,29848.0,84.6405,84.9192,84.6007,84.8993,29848.0
2025-05-21 11:55:00,85.31,85.32,85.12,85.13,8421.0,84.8893,84.8993,84.7003,84.7102,8421.0
2025-05-21 12:00:00,85.15,85.15,84.98,84.99,8246.0,84.7301,84.7301,84.5609,84.5709,8246.0
2025-05-21 12:05:00,84.98,85.26,84.98,85.22,20138.0,84.5609,84.8396,84.5609,84.7998,20138.0
2025-05-21 12:10:00,85.24,85.25,85.1,85.22,3112.0,84.8197,84.8296,84.6804,84.7998,3112.0
2025-05-21 12:15:00,85.21,85.21,85.11,85.12,3046.0,84.7898,84.7898,84.6903,84.7003,3046.0
2025-05-21 12:20:00,85.07,85.1,85.0,85.07,5893.0,84.6505,84.6804,84.5808,84.6505,5893.0
2025-05-21 12:25:00,85.08,85.09,84.98,85.02,2077.0,84.6604,84.6704,84.5609,84.6007,2077.0
2025-05-21 12:30:00,85.07,85.27,85.06,85.27,13472.0,84.6505,84.8495,84.6405,84.8495,13472.0
2025-05-21 12:35:00,85.28,85.33,85.19,85.19,3766.0,84.8595,84.9092,84.7699,84.7699,3766.0
2025-05-21 12:40:00,85.3,85.3,85.26,85.27,600.0,84.8794,84.8794,84.8396,84.8495,600.0
2025-05-21 12:45:00,85.28,85.51,85.23,85.48,14321.0,84.8595,85.0883,84.8097,85.0585,14321.0
2025-05-21 12:50:00,85.49,85.49,85.34,85.36,3865.0,85.0684,85.0684,84.9192,84.9391,3865.0
2025-05-21 12:55:00,85.37,85.37,85.01,85.06,15698.0,84.949,84.949,84.5908,84.6405,15698.0
2025-05-21 13:00:00,85.08,85.12,84.88,85.05,21950.0,84.6604,84.7003,84.4614,84.6306,21950.0
2025-05-21 13:05:00,85.06,85.1,84.69,84.77,15933.0,84.6405,84.6804,84.2724,84.352,15933.0
2025-05-21 13:10:00,84.63,84.7,84.41,84.46,34617.0,84.2127,84.2823,83.9938,84.0435,34617.0
2025-05-21 13:15:00,84.41,84.42,83.4,83.61,69923.0,83.9938,84.0037,82.9887,83.1977,69923.0
2025-05-21 13:20:00,83.57,83.59,82.68,82.78,58391.0,83.1579,83.1778,82.2723,82.3718,58391.0
2025-05-21 13:25:00,82.75,82.88,82.27,82.29,54433.0,82.3419,82.4713,81.8643,81.8842,54433.0
2025-05-21 13:30:00,82.26,83.0,81.98,82.8,87617.0,81.8544,82.5907,81.5757,82.3917,87617.0
2025-05-21 13:35:00,82.81,83.51,82.71,83.5,49003.0,82.4016,83.0982,82.3021,83.0882,49003.0
2025-05-21 13:40:00,83.49,83.5,83.09,83.14,50366.0,83.0783,83.0882,82.6803,82.73,50366.0
2025-05-21 13:45:00,83.1,83.45,83.04,83.27,25940.0,82.6902,83.0385,82.6305,82.8594,25940.0
2025-05-21 13:50:00,83.2,83.43,82.95,83.11,19113.0,82.7897,83.0186,82.541,82.7002,19113.0
2025-05-21 13:55:00,83.07,83.15,82.93,83.09,15301.0,82.6604,82.74,82.5211,82.6803,15301.0
2025-05-21 14:00:00,83.16,83.18,82.66,82.67,22153.0,82.7499,82.7698,82.2524,82.2623,22153.0
2025-05-21 14:05:00,82.69,83.21,82.67,83.2,14001.0,82.2822,82.7997,82.2623,82.7897,14001.0
2025-05-21 14:10:00,83.2,83.21,82.68,82.84,8830.0,82.7897,82.7997,82.2723,82.4315,8830.0
2025-05-21 14:15:00,82.85,83.03,82.79,82.81,11428.0,82.4414,82.6206,82.3817,82.4016,11428.0
2025-05-21 14:20:00,82.78,82.8,82.48,82.68,16831.0,82.3718,82.3917,82.0733,82.2723,16831.0
2025-05-21 14:25:00,82.64,82.99,82.64,82.84,24371.0,82.2325,82.5808,82.2325,82.4315,24371.0
2025-05-21 14:30:00,82.8,83.06,82.79,83.03,14151.0,82.3917,82.6504,82.3817,82.6206,14151.0
2025-05-21 14:35:00,83.1,83.21,82.82,82.84,17107.0,82.6902,82.7997,82.4116,82.4315,17107.0
2025-05-21 14:40:00,83.08,83.1,82.97,83.04,8625.0,82.6703,82.6902,82.5609,82.6305,8625.0
2025-05-21 14:45:00,83.02,83.09,82.52,82.54,40845.0,82.6106,82.6803,82.1131,82.133,40845.0
2025-05-21 14:50:00,82.57,82.66,82.43,82.48,18975.0,82.1628,82.2524,82.0235,82.0733,18975.0
2025-05-21 14:55:00,82.39,82.63,82.31,82.5,14064.0,81.9837,82.2225,81.9041,82.0932,14064.0
2025-05-21 15:00:00,82.39,82.58,82.29,82.5,24771.0,81.9837,82.1728,81.8842,82.0932,24771.0
2025-05-21 15:05:00,82.49,82.62,82.01,82.03,30200.0,82.0832,82.2126,81.6056,81.6255,30200.0
2025-05-21 15:10:00,82.02,82.34,81.85,82.31,25769.0,81.6155,81.934,81.4464,81.9041,25769.0
2025-05-21 15:15:00,82.28,82.37,82.12,82.17,9049.0,81.8743,81.9638,81.715,81.7648,9049.0
2025-05-21 15:20:00,82.17,82.25,81.88,81.89,21975.0,81.7648,81.8444,81.4762,81.4862,21975.0
2025-05-21 15:25:00,81.86,81.98,81.72,81.86,37836.0,81.4563,81.5757,81.317,81.4563,37836.0
2025-05-21 15:30:00,81.95,82.32,81.88,82.26,47784.0,81.5459,81.9141,81.4762,81.8544,47784.0
2025-05-21 15:35:00,82.25,82.57,82.18,82.56,28432.0,81.8444,82.1628,81.7748,82.1529,28432.0
2025-05-21 15:40:00,82.58,82.7,82.44,82.64,19521.0,82.1728,82.2922,82.0335,82.2325,19521.0
2025-05-21 15:45:00,82.6,82.66,82.37,82.43,17900.0,82.1927,82.2524,81.9638,82.0235,17900.0
2025-05-21 15:50:00,82.51,82.63,82.23,82.26,40802.0,82.1031,82.2225,81.8245,81.8544,40802.0
2025-05-21 15:55:00,82.28,82.42,82.1,82.1,59655.0,81.8743,82.0136,81.6951,81.6951,59655.0
2025-05-22 09:30:00,81.62,82.0,81.49,81.64,114091.0,81.2175,81.5956,81.0882,81.2374,114091.0
2025-05-22 09:35:00,81.64,81.87,81.56,81.84,80705.0,81.2374,81.4663,81.1578,81.4364,80705.0
2025-05-22 09:40:00,81.8,82.11,81.8,81.98,67497.0,81.3966,81.7051,81.3966,81.5757,67497.0
2025-05-22 09:45:00,82.04,82.2,81.67,81.68,47518.0,81.6354,81.7947,81.2673,81.2772,47518.0
2025-05-22 09:50:00,81.72,82.3,81.6,82.2,77253.0,81.317,81.8942,81.1976,81.7947,77253.0
2025-05-22 09:55:00,82.17,82.28,82.04,82.18,92024.0,81.7648,81.8743,81.6354,81.7748,92024.0
2025-05-22 10:00:00,82.23,82.41,82.21,82.34,50186.0,81.8245,82.0036,81.8046,81.934,50186.0
2025-05-22 10:05:00,82.29,82.55,82.24,82.5,50846.0,81.8842,82.1429,81.8345,82.0932,50846.0
2025-05-22 10:10:00,82.45,82.45,82.13,82.13,32116.0,82.0434,82.0434,81.725,81.725,32116.0
2025-05-22 10:15:00,82.14,82.26,82.08,82.2,22647.0,81.7349,81.8544,81.6752,81.7947,22647.0
2025-05-22 10:20:00,82.2,82.2,81.74,81.74,27608.0,81.7947,81.7947,81.3369,81.3369,27608.0
2025-05-22 10:25:00,81.71,81.8,81.57,81.64,36807.0,81.3071,81.3966,81.1678,81.2374,36807.0
2025-05-22 10:30:00,81.64,81.79,81.5,81.61,24969.0,81.2374,81.3867,81.0981,81.2076,24969.0
2025-05-22 10:35:00,81.6,81.63,81.41,81.46,17930.0,81.1976,81.2275,81.0085,81.0583,17930.0
2025-05-22 10:40:00,81.47,81.76,81.43,81.5,6128.0,81.0683,81.3568,81.0284,81.0981,6128.0
2025-05-22 10:45:00,81.6,81.79,81.54,81.64,21024.0,81.1976,81.3867,81.1379,81.2374,21024.0
2025-05-22 10:50:00,81.72,81.74,81.43,81.43,11689.0,81.317,81.3369,81.0284,81.0284,11689.0
2025-05-22 10:55:00,81.41,81.89,81.28,81.82,36148.0,81.0085,81.4862,80.8792,81.4165,36148.0
2025-05-22 11:00:00,81.91,82.04,81.81,81.95,22435.0,81.5061,81.6354,81.4066,81.5459,22435.0
2025-05-22 11:05:00,81.95,82.13,81.88,82.03,24017.0,81.5459,81.725,81.4762,81.6255,24017.0
2025-05-22 11:10:00,82.06,82.08,81.85,81.87,11782.0,81.6553,81.6752,81.4464,81.4663,11782.0
2025-05-22 11:15:00,81.77,81.78,81.6,81.67,11784.0,81.3668,81.3767,81.1976,81.2673,11784.0
2025-05-22 11:20:00,81.78,82.12,81.74,82.09,10891.0,81.3767,81.715,81.3369,81.6852,10891.0
2025-05-22 11:25:00,82.09,82.2,81.87,81.87,17423.0,81.6852,81.7947,81.4663,81.4663,17423.0
2025-05-22 11:30:00,81.83,82.13,81.82,82.13,22336.0,81.4265,81.725,81.4165,81.725,22336.0
2025-05-22 11:35:00,82.2,82.54,82.17,82.44,19815.0,81.7947,82.133,81.7648,82.0335,19815.0
2025-05-22 11:40:00,82.4,82.55,82.39,82.42,9857.0,81.9937,82.1429,81.9837,82.0136,9857.0
2025-05-22 11:45:00,82.43,82.55,82.32,82.32,10496.0,82.0235,82.1429,81.9141,81.9141,10496.0
2025-05-22 11:50:00,82.38,82.44,82.3,82.43,17424.0,81.9738,82.0335,81.8942,82.0235,17424.0
2025-05-22 11:55:00,82.49,82.53,82.35,82.53,7072.0,82.0832,82.123,81.9439,82.123,7072.0
2025-05-22 12:00:00,82.56,82.76,82.52,82.69,24388.0,82.1529,82.3519,82.1131,82.2822,24388.0
2025-05-22 12:05:00,82.68,82.75,82.45,82.65,17460.0,82.2723,82.3419,82.0434,82.2424,17460.0
2025-05-22 12:10:00,82.74,82.88,82.68,82.88,9664.0,82.332,82.4713,82.2723,82.4713,9664.0
2025-05-22 12:15:00,82.87,83.08,82.7,82.7,22693.0,82.4613,82.6703,82.2922,82.2922,22693.0
2025-05-22 12:20:00,82.69,82.71,82.54,82.58,10681.0,82.2822,82.3021,82.133,82.1728,10681.0
2025-05-22 12:25:00,82.57,82.64,82.5,82.55,11034.0,82.1628,82.2325,82.0932,82.1429,11034.0
2025-05-22 12:30:00,82.53,82.53,82.38,82.45,9668.0,82.123,82.123,81.9738,82.0434,9668.0
2025-05-22 12:35:00,82.5,82.54,82.44,82.52,2278.0,82.0932,82.133,82.0335,82.1131,2278.0
2025-05-22 12:40:00,82.49,82.61,82.49,82.61,2600.0,82.0832,82.2026,82.0832,82.2026,2600.0
2025-05-22 12:45:00,82.48,82.48,82.33,82.34,2823.0,82.0733,82.0733,81.924,81.934,2823.0
2025-05-22 12:50:00,82.29,82.36,82.27,82.35,2600.0,81.8842,81.9539,81.8643,81.9439,2600.0
2025-05-22 12:55:00,82.37,82.37,82.12,82.15,6881.0,81.9638,81.9638,81.715,81.7449,6881.0
2025-05-22 13:00:00,82.17,82.2,82.0,82.0,7038.0,81.7648,81.7947,81.5956,81.5956,7038.0
2025-05-22 13:05:00,82.0,82.12,81.98,81.98,3581.0,81.5956,81.715,81.5757,81.5757,3581.0
2025-05-22 13:10:00,81.98,82.09,81.95,82.05,4630.0,81.5757,81.6852,81.5459,81.6454,4630.0
2025-05-22 13:15:00,82.13,82.54,82.13,82.41,18044.0,81.725,82.133,81.725,82.0036,18044.0
2025-05-22 13:20:00,82.45,82.75,82.42,82.75,9110.0,82.0434,82.3419,82.0136,82.3419,9110.0
2025-05-22 13:25:00,82.79,82.87,82.68,82.81,11835.0,82.3817,82.4613,82.2723,82.4016,11835.0
2025-05-22 13:30:00,82.78,82.95,82.66,82.95,5130.0,82.3718,82.541,82.2524,82.541,5130.0
2025-05-22 13:35:00,82.98,82.98,82.76,82.85,6500.0,82.5708,82.5708,82.3519,82.4414,6500.0
2025-05-22 13:40:00,82.86,83.04,82.84,83.03,10350.0,82.4514,82.6305,82.4315,82.6206,10350.0
2025-05-22 13:45:00,83.07,83.09,82.87,83.02,3810.0,82.6604,82.6803,82.4613,82.6106,3810.0
2025-05-22 13:50:00,83.01,83.03,82.96,83.01,6220.0,82.6007,82.6206,82.5509,82.6007,6220.0
2025-05-22 13:55:00,83.03,83.21,83.02,83.08,7635.0,82.6206,82.7997,82.6106,82.6703,7635.0
2025-05-22 14:00:00,83.09,83.21,83.05,83.12,8454.0,82.6803,82.7997,82.6405,82.7101,8454.0
2025-05-22 14:05:00,83.01,83.17,83.0,83.1,4850.0,82.6007,82.7599,82.5907,82.6902,4850.0
2025-05-22 14:10:00,83.12,83.17,82.97,83.17,7317.0,82.7101,82.7599,82.5609,82.7599,7317.0
2025-05-22 14:15:00,83.2,83.27,83.12,83.25,13057.0,82.7897,82.8594,82.7101,82.8395,13057.0
2025-05-22 14:20:00,83.25,83.35,83.12,83.35,14969.0,82.8395,82.939,82.7101,82.939,14969.0
2025-05-22 14:25:00,83.3,83.32,83.19,83.2,4708.0,82.8892,82.9091,82.7798,82.7897,4708.0
2025-05-22 14:30:00,83.17,83.25,83.16,83.16,3900.0,82.7599,82.8395,82.7499,82.7499,3900.0
2025-05-22 14:35:00,83.11,83.19,82.91,82.94,15346.0,82.7002,82.7798,82.5012,82.531,15346.0
2025-05-22 14:40:00,82.94,82.95,82.83,82.89,7050.0,82.531,82.541,82.4215,82.4812,7050.0
2025-05-22 14:45:00,82.92,83.07,82.92,82.97,4960.0,82.5111,82.6604,82.5111,82.5609,4960.0
2025-05-22 14:50:00,82.9,83.15,82.9,83.05,7245.0,82.4912,82.74,82.4912,82.6405,7245.0
2025-05-22 14:55:00,83.11,83.25,83.11,83.2,10192.0,82.7002,82.8395,82.7002,82.7897,10192.0
2025-05-22 15:00:00,83.18,83.29,83.14,83.22,15767.0,82.7698,82.8793,82.73,82.8096,15767.0
2025-05-22 15:05:00,83.21,83.3,83.15,83.16,12941.0,82.7997,82.8892,82.74,82.7499,12941.0
2025-05-22 15:10:00,83.06,83.17,83.04,83.13,8108.0,82.6504,82.7599,82.6305,82.7201,8108.0
2025-05-22 15:15:00,83.17,83.18,83.1,83.1,1170.0,82.7599,82.7698,82.6902,82.6902,1170.0
2025-05-22 15:20:00,83.18,83.23,83.08,83.19,8127.0,82.7698,82.8196,82.6703,82.7798,8127.0
2025-05-22 15:25:00,83.19,83.48,83.18,83.45,13843.0,82.7798,83.0683,82.7698,83.0385,13843.0
2025-05-22 15:30:00,83.45,83.48,83.18,83.28,63712.0,83.0385,83.0683,82.7698,82.8693,63712.0
2025-05-22 15:35:00,83.28,83.31,83.12,83.2,17321.0,82.8693,82.8992,82.7101,82.7897,17321.0
2025-05-22 15:40:00,83.18,83.23,82.97,82.98,7038.0,82.7698,82.8196,82.5609,82.5708,7038.0
2025-05-22 15:45:00,82.95,83.0,82.71,82.98,24692.0,82.541,82.5907,82.3021,82.5708,24692.0
2025-05-22 15:50:00,82.97,83.12,82.52,82.52,22181.0,82.5609,82.7101,82.1131,82.1131,22181.0
2025-05-22 15:55:00,82.56,82.63,81.95,82.07,59173.0,82.1529,82.2225,81.5459,81.6653,59173.0
2025-05-23 09:30:00,79.14,79.96,79.11,79.75,142735.0,78.7497,79.5657,78.7199,79.3567,142735.0
2025-05-23 09:35:00,79.8,80.15,79.77,79.86,106682.0,79.4065,79.7548,79.3766,79.4662,106682.0
2025-05-23 09:40:00,79.83,79.95,79.7,79.93,68717.0,79.4363,79.5557,79.307,79.5358,68717.0
2025-05-23 09:45:00,79.95,79.98,79.64,79.88,48901.0,79.5557,79.5856,79.2473,79.4861,48901.0
2025-05-23 09:50:00,79.85,80.14,79.74,79.87,67651.0,79.4562,79.7448,79.3468,79.4761,67651.0
2025-05-23 09:55:00,79.87,79.99,79.71,79.92,24418.0,79.4761,79.5955,79.3169,79.5259,24418.0
2025-05-23 10:00:00,79.9,80.44,79.9,80.39,51372.0,79.506,80.0433,79.506,79.9936,51372.0
2025-05-23 10:05:00,80.4,80.54,80.18,80.18,38026.0,80.0035,80.1428,79.7846,79.7846,38026.0
2025-05-23 10:10:00,80.15,80.59,80.08,80.36,35152.0,79.7548,80.1926,79.6851,79.9637,35152.0
2025-05-23 10:15:00,80.34,80.45,80.07,80.07,14926.0,79.9438,80.0533,79.6752,79.6752,14926.0
2025-05-23 10:20:00,80.03,80.4,79.92,80.39,14910.0,79.6354,80.0035,79.5259,79.9936,14910.0
2025-05-23 10:25:00,80.37,80.48,80.11,80.14,33507.0,79.9737,80.0831,79.715,79.7448,33507.0
2025-05-23 10:30:00,80.22,80.56,80.19,80.56,22678.0,79.8244,80.1627,79.7946,80.1627,22678.0
2025-05-23 10:35:00,80.55,80.57,80.36,80.47,8921.0,80.1528,80.1727,79.9637,80.0732,8921.0
2025-05-23 10:40:00,80.49,80.63,80.39,80.57,12105.0,80.0931,80.2324,79.9936,80.1727,12105.0
2025-05-23 10:45:00,80.54,80.65,80.44,80.51,7865.0,80.1428,80.2523,80.0433,80.113,7865.0
2025-05-23 10:50:00,80.4,80.4,79.97,79.98,16475.0,80.0035,80.0035,79.5756,79.5856,16475.0
2025-05-23 10:55:00,79.97,80.03,79.84,79.87,20865.0,79.5756,79.6354,79.4463,79.4761,20865.0
2025-05-23 11:00:00,79.95,80.21,79.82,80.13,40167.0,79.5557,79.8145,79.4264,79.7349,40167.0
2025-05-23 11:05:00,80.1,80.13,79.86,80.12,10168.0,79.705,79.7349,79.4662,79.7249,10168.0
2025-05-23 11:10:00,80.14,80.17,79.91,80.03,21050.0,79.7448,79.7747,79.5159,79.6354,21050.0
2025-05-23 11:15:00,80.05,80.25,79.88,80.19,17910.0,79.6553,79.8543,79.4861,79.7946,17910.0
2025-05-23 11:20:00,80.19,80.5,80.19,80.37,27904.0,79.7946,80.103,79.7946,79.9737,27904.0
2025-05-23 11:25:00,80.47,80.5,80.34,80.48,8262.0,80.0732,80.103,79.9438,80.0831,8262.0
2025-05-23 11:30:00,80.45,80.68,80.43,80.67,7370.0,80.0533,80.2821,80.0334,80.2722,7370.0
2025-05-23 11:35:00,80.6,80.94,80.58,80.71,23896.0,80.2025,80.5409,80.1826,80.312,23896.0
2025-05-23 11:40:00,80.7,80.8,80.66,80.69,6826.0,80.302,80.4016,80.2622,80.2921,6826.0
2025-05-23 11:45:00,80.7,80.7,80.52,80.64,21896.0,80.302,80.302,80.1229,80.2423,21896.0
2025-05-23 11:50:00,80.65,80.65,80.25,80.26,7861.0,80.2523,80.2523,79.8543,79.8642,7861.0
2025-05-23 11:55:00,80.3,80.36,80.16,80.2,4984.0,79.904,79.9637,79.7647,79.8045,4984.0
2025-05-23 12:00:00,80.3,80.5,80.1,80.12,41321.0,79.904,80.103,79.705,79.7249,41321.0
2025-05-23 12:05:00,80.11,80.32,80.01,80.19,54820.0,79.715,79.9239,79.6155,79.7946,54820.0
2025-05-23 12:10:00,80.18,80.29,80.14,80.15,16430.0,79.7846,79.8941,79.7448,79.7548,16430.0
2025-05-23 12:15:00,80.23,80.36,80.19,80.24,3973.0,79.8344,79.9637,79.7946,79.8443,3973.0
2025-05-23 12:20:00,80.21,80.59,80.21,80.59,4649.0,79.8145,80.1926,79.8145,80.1926,4649.0
2025-05-23 12:25:00,80.57,80.7,80.5,80.5,4140.0,80.1727,80.302,80.103,80.103,4140.0
2025-05-23 12:30:00,80.4,80.41,80.18,80.22,8047.0,80.0035,80.0135,79.7846,79.8244,8047.0
2025-05-23 12:35:00,80.33,80.65,80.33,80.65,7378.0,79.9339,80.2523,79.9339,80.2523,7378.0
2025-05-23 12:40:00,80.65,80.69,80.53,80.66,10665.0,80.2523,80.2921,80.1329,80.2622,10665.0
2025-05-23 12:45:00,80.72,80.75,80.58,80.75,6349.0,80.322,80.3518,80.1826,80.3518,6349.0
2025-05-23 12:50:00,80.77,80.77,80.65,80.75,5401.0,80.3717,80.3717,80.2523,80.3518,5401.0
2025-05-23 12:55:00,80.79,80.8,80.49,80.55,5791.0,80.3916,80.4016,80.0931,80.1528,5791.0
2025-05-23 13:00:00,80.55,80.64,80.48,80.64,6895.0,80.1528,80.2423,80.0831,80.2423,6895.0
2025-05-23 13:05:00,80.69,80.84,80.68,80.81,7396.0,80.2921,80.4414,80.2821,80.4115,7396.0
2025-05-23 13:10:00,80.82,81.0,80.78,80.86,40280.0,80.4215,80.6006,80.3817,80.4613,40280.0
2025-05-23 13:15:00,80.9,81.27,80.9,81.2,15269.0,80.5011,80.8692,80.5011,80.7996,15269.0
2025-05-23 13:20:00,81.19,81.29,81.13,81.21,20630.0,80.7896,80.8891,80.7299,80.8095,20630.0
2025-05-23 13:25:00,81.21,81.37,81.19,81.35,21665.0,80.8095,80.9687,80.7896,80.9488,21665.0
2025-05-23 13:30:00,81.28,81.29,81.09,81.16,9338.0,80.8792,80.8891,80.6901,80.7598,9338.0
2025-05-23 13:35:00,81.15,81.22,81.15,81.2,720.0,80.7498,80.8195,80.7498,80.7996,720.0
2025-05-23 13:40:00,81.1,81.1,80.94,81.06,8641.0,80.7001,80.7001,80.5409,80.6603,8641.0
2025-05-23 13:45:00,81.07,81.21,81.07,81.18,7730.0,80.6702,80.8095,80.6702,80.7797,7730.0
2025-05-23 13:50:00,81.26,81.55,81.26,81.37,15080.0,80.8593,81.1479,80.8593,80.9687,15080.0
2025-05-23 13:55:00,81.36,81.39,81.22,81.28,3727.0,80.9588,80.9886,80.8195,80.8792,3727.0
2025-05-23 14:00:00,81.29,81.5,81.28,81.44,6168.0,80.8891,81.0981,80.8792,81.0384,6168.0
2025-05-23 14:05:00,81.5,81.65,81.5,81.56,13634.0,81.0981,81.2474,81.0981,81.1578,13634.0
2025-05-23 14:10:00,81.41,81.52,81.4,81.5,6620.0,81.0085,81.118,80.9986,81.0981,6620.0
2025-05-23 14:15:00,81.49,81.61,81.25,81.29,19084.0,81.0882,81.2076,80.8493,80.8891,19084.0
2025-05-23 14:20:00,81.17,81.25,80.97,81.22,29319.0,80.7697,80.8493,80.5707,80.8195,29319.0
2025-05-23 14:25:00,81.21,81.4,81.15,81.15,7628.0,80.8095,80.9986,80.7498,80.7498,7628.0
2025-05-23 14:30:00,81.39,81.41,81.33,81.39,1100.0,80.9886,81.0085,80.9289,80.9886,1100.0
2025-05-23 14:35:00,81.49,81.56,81.43,81.45,9789.0,81.0882,81.1578,81.0284,81.0484,9789.0
2025-05-23 14:40:00,81.37,81.39,81.32,81.33,1898.0,80.9687,80.9886,80.919,80.9289,1898.0
2025-05-23 14:45:00,81.34,81.4,81.16,81.4,12531.0,80.9389,80.9986,80.7598,80.9986,12531.0
2025-05-23 14:50:00,81.33,81.46,81.33,81.39,853.0,80.9289,81.0583,80.9289,80.9886,853.0
2025-05-23 14:55:00,81.38,81.43,81.25,81.26,1500.0,80.9787,81.0284,80.8493,80.8593,1500.0
2025-05-23 15:00:00,81.25,81.25,81.1,81.15,2722.0,80.8493,80.8493,80.7001,80.7498,2722.0
2025-05-23 15:05:00,81.2,81.38,81.16,81.34,2080.0,80.7996,80.9787,80.7598,80.9389,2080.0
2025-05-23 15:10:00,81.34,81.51,81.33,81.45,6475.0,80.9389,81.1081,80.9289,81.0484,6475.0
2025-05-23 15:15:00,81.4,81.41,80.93,80.97,49118.0,80.9986,81.0085,80.5309,80.5707,49118.0
2025-05-23 15:20:00,80.95,81.04,80.83,80.96,17983.0,80.5508,80.6404,80.4314,80.5608,17983.0
2025-05-23 15:25:00,80.89,80.94,80.7,80.82,7759.0,80.4911,80.5409,80.302,80.4215,7759.0
2025-05-23 15:30:00,80.83,80.99,80.76,80.99,8730.0,80.4314,80.5906,80.3618,80.5906,8730.0
2025-05-23 15:35:00,80.97,81.12,80.91,81.12,2511.0,80.5707,80.72,80.511,80.72,2511.0
2025-05-23 15:40:00,81.09,81.24,81.02,81.11,6426.0,80.6901,80.8394,80.6205,80.71,6426.0
2025-05-23 15:45:00,81.09,81.09,80.83,80.85,8950.0,80.6901,80.6901,80.4314,80.4513,8950.0
2025-05-23 15:50:00,80.89,80.94,80.35,80.44,39272.0,80.4911,80.5409,79.9538,80.0433,39272.0
2025-05-23 15:55:00,80.41,80.87,80.28,80.57,67144.0,80.0135,80.4712,79.8841,80.1727,67144.0
2025-05-27 09:30:00,83.03,83.1,82.42,82.53,100173.0,82.6206,82.6902,82.0136,82.123,100173.0
2025-05-27 09:35:00,82.5,82.6,82.17,82.6,76912.0,82.0932,82.1927,81.7648,82.1927,76912.0
2025-05-27 09:40:00,82.62,82.84,82.58,82.75,103931.0,82.2126,82.4315,82.1728,82.3419,103931.0
2025-05-27 09:45:00,82.76,82.86,82.65,82.72,46520.0,82.3519,82.4514,82.2424,82.3121,46520.0
2025-05-27 09:50:00,82.69,82.9,82.49,82.85,36577.0,82.2822,82.4912,82.0832,82.4414,36577.0
2025-05-27 09:55:00,82.85,82.94,82.7,82.7,23725.0,82.4414,82.531,82.2922,82.2922,23725.0
2025-05-27 10:00:00,82.76,83.12,82.76,82.8,48702.0,82.3519,82.7101,82.3519,82.3917,48702.0
2025-05-27 10:05:00,82.81,82.9,82.78,82.89,25975.0,82.4016,82.4912,82.3718,82.4812,25975.0
2025-05-27 10:10:00,82.88,82.96,82.79,82.84,19961.0,82.4713,82.5509,82.3817,82.4315,19961.0
2025-05-27 10:15:00,82.81,83.16,82.78,83.15,23799.0,82.4016,82.7499,82.3718,82.74,23799.0
2025-05-27 10:20:00,83.14,83.44,83.14,83.3,31674.0,82.73,83.0285,82.73,82.8892,31674.0
2025-05-27 10:25:00,83.33,83.45,83.29,83.29,14461.0,82.9191,83.0385,82.8793,82.8793,14461.0
2025-05-27 10:30:00,83.31,83.44,83.31,83.34,3755.0,82.8992,83.0285,82.8992,82.929,3755.0
2025-05-27 10:35:00,83.36,83.45,83.26,83.45,10554.0,82.9489,83.0385,82.8494,83.0385,10554.0
2025-05-27 10:40:00,83.44,83.52,83.38,83.46,11753.0,83.0285,83.1081,82.9688,83.0484,11753.0
2025-05-27 10:45:00,83.48,83.66,83.46,83.57,20740.0,83.0683,83.2475,83.0484,83.1579,20740.0
2025-05-27 10:50:00,83.57,83.68,83.54,83.63,8560.0,83.1579,83.2674,83.128,83.2176,8560.0
2025-05-27 10:55:00,83.6,83.68,83.49,83.55,6710.0,83.1877,83.2674,83.0783,83.138,6710.0
2025-05-27 11:00:00,83.56,83.64,83.54,83.57,6733.0,83.1479,83.2276,83.128,83.1579,6733.0
2025-05-27 11:05:00,83.55,83.56,83.39,83.47,12878.0,83.138,83.1479,82.9788,83.0584,12878.0
2025-05-27 11:10:00,83.45,83.6,83.43,83.57,9381.0,83.0385,83.1877,83.0186,83.1579,9381.0
2025-05-27 11:15:00,83.59,83.65,83.59,83.64,11625.0,83.1778,83.2375,83.1778,83.2276,11625.0
2025-05-27 11:20:00,83.62,83.62,83.46,83.62,6206.0,83.2076,83.2076,83.0484,83.2076,6206.0
2025-05-27 11:25:00,83.59,83.93,83.58,83.93,6292.0,83.1778,83.5161,83.1678,83.5161,6292.0
2025-05-27 11:30:00,83.84,83.84,83.73,83.81,21264.0,83.4266,83.4266,83.3171,83.3967,21264.0
2025-05-27 11:35:00,83.81,83.93,83.81,83.93,1550.0,83.3967,83.5161,83.3967,83.5161,1550.0
2025-05-27 11:40:00,83.9,84.07,83.89,84.06,7205.0,83.4863,83.6554,83.4763,83.6455,7205.0
2025-05-27 11:45:00,84.06,84.07,83.96,83.98,2549.0,83.6455,83.6554,83.546,83.5659,2549.0
2025-05-27 11:50:00,83.96,84.05,83.93,84.05,8137.0,83.546,83.6355,83.5161,83.6355,8137.0
2025-05-27 11:55:00,84.05,84.05,84.0,84.03,1434.0,83.6355,83.6355,83.5858,83.6156,1434.0
2025-05-27 12:00:00,84.04,84.35,84.02,84.35,19736.0,83.6256,83.934,83.6057,83.934,19736.0
2025-05-27 12:05:00,84.34,84.37,84.24,84.28,4866.0,83.9241,83.954,83.8246,83.8644,4866.0
2025-05-27 12:10:00,84.29,84.34,84.25,84.25,7927.0,83.8743,83.9241,83.8345,83.8345,7927.0
2025-05-27 12:15:00,84.25,84.26,84.16,84.17,20125.0,83.8345,83.8445,83.745,83.7549,20125.0
2025-05-27 12:20:00,84.2,84.29,84.19,84.29,6770.0,83.7848,83.8743,83.7748,83.8743,6770.0
2025-05-27 12:25:00,84.3,84.33,84.16,84.23,28600.0,83.8843,83.9141,83.745,83.8146,28600.0
2025-05-27 12:30:00,84.25,84.26,84.2,84.25,4570.0,83.8345,83.8445,83.7848,83.8345,4570.0
2025-05-27 12:35:00,84.23,84.55,84.23,84.55,34398.0,83.8146,84.1331,83.8146,84.1331,34398.0
2025-05-27 12:40:00,84.58,84.69,84.49,84.5,32589.0,84.1629,84.2724,84.0734,84.0833,32589.0
2025-05-27 12:45:00,84.49,84.49,84.35,84.35,6047.0,84.0734,84.0734,83.934,83.934,6047.0
2025-05-27 12:50:00,84.41,84.47,84.35,84.45,1681.0,83.9938,84.0535,83.934,84.0336,1681.0
2025-05-27 12:55:00,84.4,84.42,84.31,84.35,3950.0,83.9838,84.0037,83.8942,83.934,3950.0
2025-05-27 13:00:00,84.35,84.44,84.31,84.44,7205.0,83.934,84.0236,83.8942,84.0236,7205.0
2025-05-27 13:05:00,84.4,84.46,84.32,84.32,1050.0,83.9838,84.0435,83.9042,83.9042,1050.0
2025-05-27 13:10:00,84.33,84.37,84.22,84.31,2517.0,83.9141,83.954,83.8047,83.8942,2517.0
2025-05-27 13:15:00,84.33,84.37,84.3,84.37,5788.0,83.9141,83.954,83.8843,83.954,5788.0
2025-05-27 13:20:00,84.42,84.45,84.39,84.4,2025.0,84.0037,84.0336,83.9739,83.9838,2025.0
2025-05-27 13:25:00,84.45,84.46,84.32,84.38,920.0,84.0336,84.0435,83.9042,83.9639,920.0
2025-05-27 13:30:00,84.32,84.41,84.32,84.39,830.0,83.9042,83.9938,83.9042,83.9739,830.0
2025-05-27 13:35:00,84.28,84.3,84.26,84.3,2876.0,83.8644,83.8843,83.8445,83.8843,2876.0
2025-05-27 13:40:00,84.28,84.41,84.28,84.41,3172.0,83.8644,83.9938,83.8644,83.9938,3172.0
2025-05-27 13:45:00,84.45,84.5,84.35,84.5,4600.0,84.0336,84.0833,83.934,84.0833,4600.0
2025-05-27 13:50:00,84.5,84.57,84.49,84.51,9225.0,84.0833,84.153,84.0734,84.0933,9225.0
2025-05-27 13:55:00,84.58,84.76,84.56,84.72,40762.0,84.1629,84.342,84.143,84.3022,40762.0
2025-05-27 14:00:00,84.75,84.84,84.69,84.7,9611.0,84.3321,84.4216,84.2724,84.2823,9611.0
2025-05-27 14:05:00,84.65,84.74,84.65,84.7,3954.0,84.2326,84.3221,84.2326,84.2823,3954.0
2025-05-27 14:10:00,84.71,84.88,84.7,84.86,4030.0,84.2923,84.4614,84.2823,84.4415,4030.0
2025-05-27 14:15:00,84.87,84.89,84.74,84.76,4907.0,84.4515,84.4714,84.3221,84.342,4907.0
2025-05-27 14:20:00,84.75,84.75,84.66,84.72,7804.0,84.3321,84.3321,84.2425,84.3022,7804.0
2025-05-27 14:25:00,84.72,84.78,84.67,84.67,5795.0,84.3022,84.3619,84.2525,84.2525,5795.0
2025-05-27 14:30:00,84.7,84.84,84.7,84.83,4648.0,84.2823,84.4216,84.2823,84.4117,4648.0
2025-05-27 14:35:00,84.85,84.87,84.79,84.84,13444.0,84.4316,84.4515,84.3719,84.4216,13444.0
2025-05-27 14:40:00,84.8,84.82,84.71,84.73,14332.0,84.3818,84.4017,84.2923,84.3122,14332.0
2025-05-27 14:45:00,84.74,84.8,84.71,84.72,6923.0,84.3221,84.3818,84.2923,84.3022,6923.0
2025-05-27 14:50:00,84.72,84.76,84.66,84.72,800.0,84.3022,84.342,84.2425,84.3022,800.0
2025-05-27 14:55:00,84.68,84.68,84.58,84.59,2931.0,84.2624,84.2624,84.1629,84.1729,2931.0
2025-05-27 15:00:00,84.56,84.76,84.55,84.76,17314.0,84.143,84.342,84.1331,84.342,17314.0
2025-05-27 15:05:00,84.72,84.83,84.71,84.72,5178.0,84.3022,84.4117,84.2923,84.3022,5178.0
2025-05-27 15:10:00,84.71,84.71,84.57,84.61,3430.0,84.2923,84.2923,84.153,84.1928,3430.0
2025-05-27 15:15:00,84.6,84.64,84.58,84.6,1318.0,84.1828,84.2226,84.1629,84.1828,1318.0
2025-05-27 15:20:00,84.6,84.7,84.6,84.64,12974.0,84.1828,84.2823,84.1828,84.2226,12974.0
2025-05-27 15:25:00,84.65,84.66,84.59,84.59,1797.0,84.2326,84.2425,84.1729,84.1729,1797.0
2025-05-27 15:30:00,84.56,84.63,84.5,84.63,3875.0,84.143,84.2127,84.0833,84.2127,3875.0
2025-05-27 15:35:00,84.66,84.66,84.57,84.65,3818.0,84.2425,84.2425,84.153,84.2326,3818.0
2025-05-27 15:40:00,84.67,84.74,84.6,84.73,4577.0,84.2525,84.3221,84.1828,84.3122,4577.0
2025-05-27 15:45:00,84.67,84.69,84.59,84.6,8004.0,84.2525,84.2724,84.1729,84.1828,8004.0
2025-05-27 15:50:00,84.6,84.75,84.54,84.6,35708.0,84.1828,84.3321,84.1231,84.1828,35708.0
2025-05-27 15:55:00,84.63,84.88,84.61,84.87,38976.0,84.2127,84.4614,84.1928,84.4515,38976.0
2025-05-28 09:30:00,84.79,85.21,84.78,85.19,60865.0,84.3719,84.7898,84.3619,84.7699,60865.0
2025-05-28 09:35:00,85.17,85.44,85.13,85.41,48570.0,84.75,85.0187,84.7102,84.9888,48570.0
2025-05-28 09:40:00,85.43,85.47,85.29,85.34,54990.0,85.0087,85.0485,84.8694,84.9192,54990.0
2025-05-28 09:45:00,85.37,85.45,85.12,85.12,58741.0,84.949,85.0286,84.7003,84.7003,58741.0
2025-05-28 09:50:00,85.12,85.13,84.75,84.86,39308.0,84.7003,84.7102,84.3321,84.4415,39308.0
2025-05-28 09:55:00,84.89,84.93,84.75,84.87,11019.0,84.4714,84.5112,84.3321,84.4515,11019.0
2025-05-28 10:00:00,84.89,84.99,84.73,84.8,19363.0,84.4714,84.5709,84.3122,84.3818,19363.0
2025-05-28 10:05:00,84.82,84.86,84.65,84.65,7620.0,84.4017,84.4415,84.2326,84.2326,7620.0
2025-05-28 10:10:00,84.67,84.73,84.53,84.53,15284.0,84.2525,84.3122,84.1132,84.1132,15284.0
2025-05-28 10:15:00,84.52,84.7,84.48,84.64,24666.0,84.1032,84.2823,84.0634,84.2226,24666.0
2025-05-28 10:20:00,84.66,84.8,84.53,84.76,11120.0,84.2425,84.3818,84.1132,84.342,11120.0
2025-05-28 10:25:00,84.75,84.78,84.57,84.64,8979.0,84.3321,84.3619,84.153,84.2226,8979.0
2025-05-28 10:30:00,84.63,84.63,84.48,84.59,4923.0,84.2127,84.2127,84.0634,84.1729,4923.0
2025-05-28 10:35:00,84.62,84.62,84.25,84.3,40510.0,84.2027,84.2027,83.8345,83.8843,40510.0
2025-05-28 10:40:00,84.29,84.56,84.29,84.39,9987.0,83.8743,84.143,83.8743,83.9739,9987.0
2025-05-28 10:45:00,84.37,84.39,84.29,84.32,11993.0,83.954,83.9739,83.8743,83.9042,11993.0
2025-05-28 10:50:00,84.23,84.24,84.12,84.12,54953.0,83.8146,83.8246,83.7052,83.7052,54953.0
2025-05-28 10:55:00,84.13,84.24,84.13,84.17,10522.0,83.7151,83.8246,83.7151,83.7549,10522.0
2025-05-28 11:00:00,84.2,84.44,84.2,84.44,5831.0,83.7848,84.0236,83.7848,84.0236,5831.0
2025-05-28 11:05:00,84.34,84.35,84.07,84.16,5642.0,83.9241,83.934,83.6554,83.745,5642.0
2025-05-28 11:10:00,84.13,84.19,83.95,83.95,11740.0,83.7151,83.7748,83.536,83.536,11740.0
2025-05-28 11:15:00,83.97,84.15,83.96,84.15,13349.0,83.5559,83.735,83.546,83.735,13349.0
2025-05-28 11:20:00,84.15,84.24,84.03,84.04,11544.0,83.735,83.8246,83.6156,83.6256,11544.0
2025-05-28 11:25:00,84.04,84.04,83.95,83.95,4218.0,83.6256,83.6256,83.536,83.536,4218.0
2025-05-28 11:30:00,83.94,84.02,83.84,83.84,8066.0,83.5261,83.6057,83.4266,83.4266,8066.0
2025-05-28 11:35:00,83.88,83.97,83.76,83.97,15267.0,83.4664,83.5559,83.347,83.5559,15267.0
2025-05-28 11:40:00,83.94,83.98,83.81,83.83,5990.0,83.5261,83.5659,83.3967,83.4166,5990.0
2025-05-28 11:45:00,83.85,83.99,83.85,83.97,2452.0,83.4365,83.5758,83.4365,83.5559,2452.0
2025-05-28 11:50:00,84.01,84.13,83.99,84.11,7440.0,83.5957,83.7151,83.5758,83.6952,7440.0
2025-05-28 11:55:00,84.11,84.13,83.85,83.86,68696.0,83.6952,83.7151,83.4365,83.4465,68696.0
2025-05-28 12:00:00,83.89,84.11,83.89,84.08,7000.0,83.4763,83.6952,83.4763,83.6654,7000.0
2025-05-28 12:05:00,84.06,84.22,84.02,84.22,4755.0,83.6455,83.8047,83.6057,83.8047,4755.0
2025-05-28 12:10:00,84.2,84.21,84.09,84.12,4300.0,83.7848,83.7947,83.6753,83.7052,4300.0
2025-05-28 12:15:00,84.16,84.22,84.15,84.15,4650.0,83.745,83.8047,83.735,83.735,4650.0
2025-05-28 12:20:00,84.15,84.15,84.04,84.12,3555.0,83.735,83.735,83.6256,83.7052,3555.0
2025-05-28 12:25:00,84.17,84.2,84.16,84.17,992.0,83.7549,83.7848,83.745,83.7549,992.0
2025-05-28 12:30:00,84.16,84.2,84.08,84.13,1855.0,83.745,83.7848,83.6654,83.7151,1855.0
2025-05-28 12:35:00,84.12,84.31,84.11,84.27,6265.0,83.7052,83.8942,83.6952,83.8544,6265.0
2025-05-28 12:40:00,84.27,84.3,84.17,84.28,5000.0,83.8544,83.8843,83.7549,83.8644,5000.0
2025-05-28 12:45:00,84.29,84.31,84.26,84.29,7451.0,83.8743,83.8942,83.8445,83.8743,7451.0
2025-05-28 12:50:00,84.3,84.31,84.1,84.11,2154.0,83.8843,83.8942,83.6853,83.6952,2154.0
2025-05-28 12:55:00,84.13,84.2,84.13,84.19,1059.0,83.7151,83.7848,83.7151,83.7748,1059.0
2025-05-28 13:00:00,84.19,84.36,84.17,84.36,3025.0,83.7748,83.944,83.7549,83.944,3025.0
2025-05-28 13:05:00,84.35,84.42,84.33,84.34,7141.0,83.934,84.0037,83.9141,83.9241,7141.0
2025-05-28 13:10:00,84.35,84.41,84.27,84.28,7817.0,83.934,83.9938,83.8544,83.8644,7817.0
2025-05-28 13:15:00,84.37,84.43,84.37,84.42,2890.0,83.954,84.0137,83.954,84.0037,2890.0
2025-05-28 13:20:00,84.42,84.45,84.32,84.32,4191.0,84.0037,84.0336,83.9042,83.9042,4191.0
2025-05-28 13:25:00,84.26,84.3,84.22,84.29,9500.0,83.8445,83.8843,83.8047,83.8743,9500.0
2025-05-28 13:30:00,84.3,84.3,84.15,84.18,1920.0,83.8843,83.8843,83.735,83.7649,1920.0
2025-05-28 13:35:00,84.13,84.13,84.03,84.03,3672.0,83.7151,83.7151,83.6156,83.6156,3672.0
2025-05-28 13:40:00,84.11,84.11,83.93,83.99,5223.0,83.6952,83.6952,83.5161,83.5758,5223.0
2025-05-28 13:45:00,84.04,84.07,84.02,84.03,2673.0,83.6256,83.6554,83.6057,83.6156,2673.0
2025-05-28 13:50:00,84.0,84.01,83.93,84.0,8502.0,83.5858,83.5957,83.5161,83.5858,8502.0
2025-05-28 13:55:00,84.02,84.13,83.98,83.98,6053.0,83.6057,83.7151,83.5659,83.5659,6053.0
2025-05-28 14:00:00,83.96,84.11,83.96,84.09,2207.0,83.546,83.6952,83.546,83.6753,2207.0
2025-05-28 14:05:00,84.06,84.07,84.02,84.02,1122.0,83.6455,83.6554,83.6057,83.6057,1122.0
2025-05-28 14:10:00,84.07,84.18,84.07,84.13,13102.0,83.6554,83.7649,83.6554,83.7151,13102.0
2025-05-28 14:15:00,84.09,84.11,84.01,84.01,11271.0,83.6753,83.6952,83.5957,83.5957,11271.0
2025-05-28 14:20:00,83.98,84.08,83.98,84.08,600.0,83.5659,83.6654,83.5659,83.6654,600.0
2025-05-28 14:25:00,84.12,84.14,84.1,84.13,4100.0,83.7052,83.7251,83.6853,83.7151,4100.0
2025-05-28 14:30:00,84.24,84.24,84.21,84.24,6452.0,83.8246,83.8246,83.7947,83.8246,6452.0
2025-05-28 14:35:00,84.2,84.2,84.15,84.15,625.0,83.7848,83.7848,83.735,83.735,625.0
2025-05-28 14:40:00,84.18,84.18,84.14,84.14,1609.0,83.7649,83.7649,83.7251,83.7251,1609.0
2025-05-28 14:45:00,84.09,84.12,84.09,84.11,1099.0,83.6753,83.7052,83.6753,83.6952,1099.0
2025-05-28 14:50:00,84.03,84.03,83.2,83.67,71864.0,83.6156,83.6156,82.7897,83.2574,71864.0
2025-05-28 14:55:00,83.58,84.0,83.55,83.93,13180.0,83.1678,83.5858,83.138,83.5161,13180.0
2025-05-28 15:00:00,83.95,84.05,83.86,84.03,4300.0,83.536,83.6355,83.4465,83.6156,4300.0
2025-05-28 15:05:00,84.02,84.29,84.02,84.2,17478.0,83.6057,83.8743,83.6057,83.7848,17478.0
2025-05-28 15:10:00,84.18,84.22,83.8,83.96,36872.0,83.7649,83.8047,83.3868,83.546,36872.0
2025-05-28 15:15:00,83.99,83.99,83.82,83.94,24211.0,83.5758,83.5758,83.4067,83.5261,24211.0
2025-05-28 15:20:00,83.94,83.94,83.87,83.87,900.0,83.5261,83.5261,83.4564,83.4564,900.0
2025-05-28 15:25:00,83.81,83.85,83.77,83.85,5255.0,83.3967,83.4365,83.3569,83.4365,5255.0
2025-05-28 15:30:00,83.83,83.86,83.68,83.68,9059.0,83.4166,83.4465,83.2674,83.2674,9059.0
2025-05-28 15:35:00,83.69,83.69,83.53,83.57,8471.0,83.2773,83.2773,83.1181,83.1579,8471.0
2025-05-28 15:40:00,83.55,83.73,83.46,83.64,13680.0,83.138,83.3171,83.0484,83.2276,13680.0
2025-05-28 15:45:00,83.63,83.75,83.53,83.65,17080.0,83.2176,83.337,83.1181,83.2375,17080.0
2025-05-28 15:50:00,83.6,83.6,83.02,83.15,77143.0,83.1877,83.1877,82.6106,82.74,77143.0
2025-05-28 15:55:00,83.16,83.45,83.03,83.41,53670.0,82.7499,83.0385,82.6206,82.9987,53670.0
2025-05-29 09:30:00,84.02,84.08,83.45,83.63,102793.0,83.6057,83.6654,83.0385,83.2176,102793.0
2025-05-29 09:35:00,83.64,83.8,83.56,83.77,98539.0,83.2276,83.3868,83.1479,83.3569,98539.0
2025-05-29 09:40:00,83.73,83.83,83.56,83.57,73074.0,83.3171,83.4166,83.1479,83.1579,73074.0
2025-05-29 09:45:00,83.6,83.75,83.49,83.55,41631.0,83.1877,83.337,83.0783,83.138,41631.0
2025-05-29 09:50:00,83.56,84.11,83.43,84.11,72015.0,83.1479,83.6952,83.0186,83.6952,72015.0
2025-05-29 09:55:00,84.11,84.17,83.62,83.88,28581.0,83.6952,83.7549,83.2076,83.4664,28581.0
2025-05-29 10:00:00,83.86,83.95,83.73,83.75,32928.0,83.4465,83.536,83.3171,83.337,32928.0
2025-05-29 10:05:00,83.74,83.74,83.1,83.16,70620.0,83.3271,83.3271,82.6902,82.7499,70620.0
2025-05-29 10:10:00,83.21,83.5,83.19,83.5,37126.0,82.7997,83.0882,82.7798,83.0882,37126.0
2025-05-29 10:15:00,83.5,83.68,83.2,83.26,46821.0,83.0882,83.2674,82.7897,82.8494,46821.0
2025-05-29 10:20:00,83.26,83.45,83.18,83.42,36561.0,82.8494,83.0385,82.7698,83.0086,36561.0
2025-05-29 10:25:00,83.43,83.81,83.43,83.7,38936.0,83.0186,83.3967,83.0186,83.2873,38936.0
2025-05-29 10:30:00,83.68,83.94,83.31,83.31,29280.0,83.2674,83.5261,82.8992,82.8992,29280.0
2025-05-29 10:35:00,83.33,83.65,83.33,83.55,13553.0,82.9191,83.2375,82.9191,83.138,13553.0
2025-05-29 10:40:00,83.53,83.53,83.28,83.44,40837.0,83.1181,83.1181,82.8693,83.0285,40837.0
2025-05-29 10:45:00,83.44,83.59,83.38,83.48,13916.0,83.0285,83.1778,82.9688,83.0683,13916.0
2025-05-29 10:50:00,83.45,83.67,83.36,83.56,15851.0,83.0385,83.2574,82.9489,83.1479,15851.0
2025-05-29 10:55:00,83.55,83.82,83.55,83.75,34983.0,83.138,83.4067,83.138,83.337,34983.0
2025-05-29 11:00:00,83.75,83.76,83.23,83.35,19274.0,83.337,83.347,82.8196,82.939,19274.0
2025-05-29 11:05:00,83.34,83.53,83.28,83.36,23038.0,82.929,83.1181,82.8693,82.9489,23038.0
2025-05-29 11:10:00,83.34,83.54,83.14,83.15,22683.0,82.929,83.128,82.73,82.74,22683.0
2025-05-29 11:15:00,83.16,83.36,83.16,83.28,26438.0,82.7499,82.9489,82.7499,82.8693,26438.0
2025-05-29 11:20:00,83.2,83.43,83.18,83.42,6936.0,82.7897,83.0186,82.7698,83.0086,6936.0
2025-05-29 11:25:00,83.46,83.72,83.46,83.66,11926.0,83.0484,83.3072,83.0484,83.2475,11926.0
2025-05-29 11:30:00,83.69,83.72,82.86,82.95,26588.0,83.2773,83.3072,82.4514,82.541,26588.0
2025-05-29 11:35:00,83.02,83.18,82.89,82.93,14980.0,82.6106,82.7698,82.4812,82.5211,14980.0
2025-05-29 11:40:00,82.9,83.1,82.87,83.0,10029.0,82.4912,82.6902,82.4613,82.5907,10029.0
2025-05-29 11:45:00,82.99,83.09,82.82,82.83,16927.0,82.5808,82.6803,82.4116,82.4215,16927.0
2025-05-29 11:50:00,82.87,83.15,82.87,82.92,16796.0,82.4613,82.74,82.4613,82.5111,16796.0
2025-05-29 11:55:00,82.93,82.94,81.9,82.15,40454.0,82.5211,82.531,81.4961,81.7449,40454.0
2025-05-29 12:00:00,82.07,82.27,81.68,82.2,44115.0,81.6653,81.8643,81.2772,81.7947,44115.0
2025-05-29 12:05:00,82.2,82.4,82.19,82.31,13448.0,81.7947,81.9937,81.7847,81.9041,13448.0
2025-05-29 12:10:00,82.26,82.75,82.24,82.75,15411.0,81.8544,82.3419,81.8345,82.3419,15411.0
2025-05-29 12:15:00,82.72,82.98,82.71,82.96,24358.0,82.3121,82.5708,82.3021,82.5509,24358.0
2025-05-29 12:20:00,82.94,82.96,82.83,82.95,5892.0,82.531,82.5509,82.4215,82.541,5892.0
2025-05-29 12:25:00,82.87,83.02,82.82,82.98,5456.0,82.4613,82.6106,82.4116,82.5708,5456.0
2025-05-29 12:30:00,82.99,83.13,82.96,83.05,12467.0,82.5808,82.7201,82.5509,82.6405,12467.0
2025-05-29 12:35:00,83.02,83.14,82.94,83.06,18427.0,82.6106,82.73,82.531,82.6504,18427.0
2025-05-29 12:40:00,83.09,83.24,83.06,83.2,14237.0,82.6803,82.8295,82.6504,82.7897,14237.0
2025-05-29 12:45:00,83.2,83.26,83.03,83.04,3869.0,82.7897,82.8494,82.6206,82.6305,3869.0
2025-05-29 12:50:00,82.98,83.12,82.96,83.09,9094.0,82.5708,82.7101,82.5509,82.6803,9094.0
2025-05-29 12:55:00,83.16,83.46,83.15,83.37,15124.0,82.7499,83.0484,82.74,82.9589,15124.0
2025-05-29 13:00:00,83.33,83.65,83.33,83.45,12656.0,82.9191,83.2375,82.9191,83.0385,12656.0
2025-05-29 13:05:00,83.49,83.52,83.31,83.44,3183.0,83.0783,83.1081,82.8992,83.0285,3183.0
2025-05-29 13:10:00,83.45,83.55,83.45,83.47,1514.0,83.0385,83.138,83.0385,83.0584,1514.0
2025-05-29 13:15:00,83.48,83.49,83.31,83.4,5695.0,83.0683,83.0783,82.8992,82.9887,5695.0
2025-05-29 13:20:00,83.41,83.66,83.39,83.52,7215.0,82.9987,83.2475,82.9788,83.1081,7215.0
2025-05-29 13:25:00,83.47,83.52,83.35,83.49,2340.0,83.0584,83.1081,82.939,83.0783,2340.0
2025-05-29 13:30:00,83.41,83.6,83.41,83.42,5247.0,82.9987,83.1877,82.9987,83.0086,5247.0
2025-05-29 13:35:00,83.47,83.58,83.4,83.4,2979.0,83.0584,83.1678,82.9887,82.9887,2979.0
2025-05-29 13:40:00,83.6,83.66,83.45,83.53,3661.0,83.1877,83.2475,83.0385,83.1181,3661.0
2025-05-29 13:45:00,83.5,83.56,83.27,83.27,2624.0,83.0882,83.1479,82.8594,82.8594,2624.0
2025-05-29 13:50:00,83.29,83.46,83.28,83.41,8315.0,82.8793,83.0484,82.8693,82.9987,8315.0
2025-05-29 13:55:00,83.25,83.33,83.2,83.23,10555.0,82.8395,82.9191,82.7897,82.8196,10555.0
2025-05-29 14:00:00,83.23,83.38,83.23,83.35,8800.0,82.8196,82.9688,82.8196,82.939,8800.0
2025-05-29 14:05:00,83.44,83.51,83.42,83.44,5507.0,83.0285,83.0982,83.0086,83.0285,5507.0
2025-05-29 14:10:00,83.37,83.49,83.36,83.45,1170.0,82.9589,83.0783,82.9489,83.0385,1170.0
2025-05-29 14:15:00,83.41,83.41,83.04,83.04,5331.0,82.9987,82.9987,82.6305,82.6305,5331.0
2025-05-29 14:20:00,83.03,83.23,82.93,83.14,12311.0,82.6206,82.8196,82.5211,82.73,12311.0
2025-05-29 14:25:00,83.19,83.34,83.17,83.19,10481.0,82.7798,82.929,82.7599,82.7798,10481.0
2025-05-29 14:30:00,83.27,83.55,83.27,83.55,7730.0,82.8594,83.138,82.8594,83.138,7730.0
2025-05-29 14:35:00,83.54,83.69,83.54,83.68,16454.0,83.128,83.2773,83.128,83.2674,16454.0
2025-05-29 14:40:00,83.68,83.76,83.6,83.76,8486.0,83.2674,83.347,83.1877,83.347,8486.0
2025-05-29 14:45:00,83.73,83.8,83.68,83.69,10842.0,83.3171,83.3868,83.2674,83.2773,10842.0
2025-05-29 14:50:00,83.75,83.82,83.73,83.75,2342.0,83.337,83.4067,83.3171,83.337,2342.0
2025-05-29 14:55:00,83.73,83.86,83.45,83.62,25269.0,83.3171,83.4465,83.0385,83.2076,25269.0
2025-05-29 15:00:00,83.6,83.81,83.6,83.74,7476.0,83.1877,83.3967,83.1877,83.3271,7476.0
2025-05-29 15:05:00,83.74,83.75,83.5,83.55,36088.0,83.3271,83.337,83.0882,83.138,36088.0
2025-05-29 15:10:00,83.62,83.67,83.52,83.53,1925.0,83.2076,83.2574,83.1081,83.1181,1925.0
2025-05-29 15:15:00,83.52,83.73,83.45,83.71,10310.0,83.1081,83.3171,83.0385,83.2972,10310.0
2025-05-29 15:20:00,83.75,83.83,83.75,83.81,4001.0,83.337,83.4166,83.337,83.3967,4001.0
2025-05-29 15:25:00,83.83,83.9,83.57,83.6,3781.0,83.4166,83.4863,83.1579,83.1877,3781.0
2025-05-29 15:30:00,83.6,83.82,83.6,83.77,8047.0,83.1877,83.4067,83.1877,83.3569,8047.0
2025-05-29 15:35:00,83.75,83.77,83.69,83.69,2132.0,83.337,83.3569,83.2773,83.2773,2132.0
2025-05-29 15:40:00,83.7,83.88,83.7,83.82,10732.0,83.2873,83.4664,83.2873,83.4067,10732.0
2025-05-29 15:45:00,83.88,84.23,83.84,84.07,27917.0,83.4664,83.8146,83.4266,83.6554,27917.0
2025-05-29 15:50:00,84.19,84.3,83.67,83.74,28160.0,83.7748,83.8843,83.2574,83.3271,28160.0
2025-05-29 15:55:00,83.8,84.06,83.75,84.05,35800.0,83.3868,83.6455,83.337,83.6355,35800.0
2025-05-30 09:30:00,83.75,83.77,83.15,83.57,65260.0,83.337,83.3569,82.74,83.1579,65260.0
2025-05-30 09:35:00,83.4,83.55,83.29,83.42,29187.0,82.9887,83.138,82.8793,83.0086,29187.0
2025-05-30 09:40:00,83.38,83.66,83.38,83.62,28312.0,82.9688,83.2475,82.9688,83.2076,28312.0
2025-05-30 09:45:00,83.62,83.94,83.54,83.54,44288.0,83.2076,83.5261,83.128,83.128,44288.0
2025-05-30 09:50:00,83.52,83.72,83.37,83.72,22019.0,83.1081,83.3072,82.9589,83.3072,22019.0
2025-05-30 09:55:00,83.73,83.84,83.6,83.61,18572.0,83.3171,83.4266,83.1877,83.1977,18572.0
2025-05-30 10:00:00,83.76,84.07,83.74,83.97,33964.0,83.347,83.6554,83.3271,83.5559,33964.0
2025-05-30 10:05:00,84.02,84.25,83.96,84.18,27344.0,83.6057,83.8345,83.546,83.7649,27344.0
2025-05-30 10:10:00,84.18,84.43,84.09,84.27,34622.0,83.7649,84.0137,83.6753,83.8544,34622.0
2025-05-30 10:15:00,84.31,84.32,84.2,84.31,14755.0,83.8942,83.9042,83.7848,83.8942,14755.0
2025-05-30 10:20:00,84.34,84.34,84.12,84.25,14931.0,83.9241,83.9241,83.7052,83.8345,14931.0
2025-05-30 10:25:00,84.28,84.34,84.21,84.33,16277.0,83.8644,83.9241,83.7947,83.9141,16277.0
2025-05-30 10:30:00,84.23,84.4,84.22,84.33,15106.0,83.8146,83.9838,83.8047,83.9141,15106.0
2025-05-30 10:35:00,84.28,84.44,84.2,84.39,11681.0,83.8644,84.0236,83.7848,83.9739,11681.0
2025-05-30 10:40:00,84.39,84.39,84.05,84.05,6501.0,83.9739,83.9739,83.6355,83.6355,6501.0
2025-05-30 10:45:00,84.03,84.13,83.93,84.06,18195.0,83.6156,83.7151,83.5161,83.6455,18195.0
2025-05-30 10:50:00,83.93,83.99,83.8,83.82,6546.0,83.5161,83.5758,83.3868,83.4067,6546.0
2025-05-30 10:55:00,83.98,84.08,83.71,83.8,8238.0,83.5659,83.6654,83.2972,83.3868,8238.0
2025-05-30 11:00:00,83.81,83.89,83.79,83.81,4672.0,83.3967,83.4763,83.3768,83.3967,4672.0
2025-05-30 11:05:00,83.84,84.0,83.83,83.93,11898.0,83.4266,83.5858,83.4166,83.5161,11898.0
2025-05-30 11:10:00,83.93,83.99,83.79,83.89,2250.0,83.5161,83.5758,83.3768,83.4763,2250.0
2025-05-30 11:15:00,83.81,83.85,83.66,83.69,13410.0,83.3967,83.4365,83.2475,83.2773,13410.0
2025-05-30 11:20:00,83.83,83.94,83.79,83.94,2750.0,83.4166,83.5261,83.3768,83.5261,2750.0
2025-05-30 11:25:00,83.88,84.15,83.86,84.13,13003.0,83.4664,83.735,83.4465,83.7151,13003.0
2025-05-30 11:30:00,84.04,84.15,83.56,83.67,16674.0,83.6256,83.735,83.1479,83.2574,16674.0
2025-05-30 11:35:00,83.67,83.74,83.65,83.69,7661.0,83.2574,83.3271,83.2375,83.2773,7661.0
2025-05-30 11:40:00,83.6,83.65,83.45,83.45,11816.0,83.1877,83.2375,83.0385,83.0385,11816.0
2025-05-30 11:45:00,83.54,83.7,83.38,83.7,37613.0,83.128,83.2873,82.9688,83.2873,37613.0
2025-05-30 11:50:00,83.75,83.82,83.66,83.7,4719.0,83.337,83.4067,83.2475,83.2873,4719.0
2025-05-30 11:55:00,83.77,83.85,83.67,83.69,4794.0,83.3569,83.4365,83.2574,83.2773,4794.0
2025-05-30 12:00:00,83.68,83.73,83.57,83.68,3787.0,83.2674,83.3171,83.1579,83.2674,3787.0
2025-05-30 12:05:00,83.66,84.01,83.66,83.99,4631.0,83.2475,83.5957,83.2475,83.5758,4631.0
2025-05-30 12:10:00,84.04,84.08,83.91,83.91,2559.0,83.6256,83.6654,83.4962,83.4962,2559.0
2025-05-30 12:15:00,83.92,83.96,83.53,83.57,5951.0,83.5062,83.546,83.1181,83.1579,5951.0
2025-05-30 12:20:00,83.58,83.66,83.38,83.5,7488.0,83.1678,83.2475,82.9688,83.0882,7488.0
2025-05-30 12:25:00,83.47,83.53,82.7,82.77,53158.0,83.0584,83.1181,82.2922,82.3618,53158.0
2025-05-30 12:30:00,82.82,82.85,82.2,82.51,45172.0,82.4116,82.4414,81.7947,82.1031,45172.0
2025-05-30 12:35:00,82.51,82.94,82.41,82.94,39132.0,82.1031,82.531,82.0036,82.531,39132.0
2025-05-30 12:40:00,83.0,83.05,82.65,82.69,11980.0,82.5907,82.6405,82.2424,82.2822,11980.0
2025-05-30 12:45:00,82.66,82.79,82.62,82.71,12337.0,82.2524,82.3817,82.2126,82.3021,12337.0
2025-05-30 12:50:00,82.63,82.68,82.52,82.55,9071.0,82.2225,82.2723,82.1131,82.1429,9071.0
2025-05-30 12:55:00,82.62,82.66,82.5,82.64,3627.0,82.2126,82.2524,82.0932,82.2325,3627.0
2025-05-30 13:00:00,82.64,82.95,82.56,82.95,11105.0,82.2325,82.541,82.1529,82.541,11105.0
2025-05-30 13:05:00,82.98,83.27,82.95,83.2,16679.0,82.5708,82.8594,82.541,82.7897,16679.0
2025-05-30 13:10:00,83.16,83.18,83.02,83.07,12211.0,82.7499,82.7698,82.6106,82.6604,12211.0
2025-05-30 13:15:00,83.04,83.25,83.03,83.25,4447.0,82.6305,82.8395,82.6206,82.8395,4447.0
2025-05-30 13:20:00,83.25,83.25,82.99,83.16,6594.0,82.8395,82.8395,82.5808,82.7499,6594.0
2025-05-30 13:25:00,83.13,83.25,83.05,83.25,5133.0,82.7201,82.8395,82.6405,82.8395,5133.0
2025-05-30 13:30:00,83.3,83.32,83.23,83.24,18063.0,82.8892,82.9091,82.8196,82.8295,18063.0
2025-05-30 13:35:00,83.35,83.35,83.21,83.22,5202.0,82.939,82.939,82.7997,82.8096,5202.0
2025-05-30 13:40:00,83.35,83.35,83.18,83.18,2650.0,82.939,82.939,82.7698,82.7698,2650.0
2025-05-30 13:45:00,83.19,83.31,83.11,83.28,5129.0,82.7798,82.8992,82.7002,82.8693,5129.0
2025-05-30 13:50:00,83.38,83.5,83.37,83.48,13696.0,82.9688,83.0882,82.9589,83.0683,13696.0
2025-05-30 13:55:00,83.45,83.45,83.15,83.15,3817.0,83.0385,83.0385,82.74,82.74,3817.0
2025-05-30 14:00:00,83.26,83.46,83.26,83.46,8200.0,82.8494,83.0484,82.8494,83.0484,8200.0
2025-05-30 14:05:00,83.42,83.83,83.42,83.77,24227.0,83.0086,83.4166,83.0086,83.3569,24227.0
2025-05-30 14:10:00,83.8,83.9,83.78,83.83,17999.0,83.3868,83.4863,83.3669,83.4166,17999.0
2025-05-30 14:15:00,83.76,84.23,83.75,84.16,35348.0,83.347,83.8146,83.337,83.745,35348.0
2025-05-30 14:20:00,84.15,84.2,84.01,84.1,27794.0,83.735,83.7848,83.5957,83.6853,27794.0
2025-05-30 14:25:00,84.16,84.25,84.06,84.11,51268.0,83.745,83.8345,83.6455,83.6952,51268.0
2025-05-30 14:30:00,84.13,84.19,83.91,83.91,10500.0,83.7151,83.7748,83.4962,83.4962,10500.0
2025-05-30 14:35:00,83.91,84.11,83.91,84.11,1919.0,83.4962,83.6952,83.4962,83.6952,1919.0
2025-05-30 14:40:00,84.06,84.06,83.9,83.9,10739.0,83.6455,83.6455,83.4863,83.4863,10739.0
2025-05-30 14:45:00,84.01,84.13,84.0,84.12,4166.0,83.5957,83.7151,83.5858,83.7052,4166.0
2025-05-30 14:50:00,84.12,84.24,84.11,84.19,65148.0,83.7052,83.8246,83.6952,83.7748,65148.0
2025-05-30 14:55:00,84.14,84.16,84.07,84.16,2342.0,83.7251,83.745,83.6554,83.745,2342.0
2025-05-30 15:00:00,84.18,84.51,84.18,84.46,22378.0,83.7649,84.0933,83.7649,84.0435,22378.0
2025-05-30 15:05:00,84.46,84.62,84.44,84.49,58584.0,84.0435,84.2027,84.0236,84.0734,58584.0
2025-05-30 15:10:00,84.43,84.48,84.28,84.48,3450.0,84.0137,84.0634,83.8644,84.0634,3450.0
2025-05-30 15:15:00,84.46,84.81,84.46,84.75,10001.0,84.0435,84.3918,84.0435,84.3321,10001.0
2025-05-30 15:20:00,84.7,84.75,84.59,84.75,3750.0,84.2823,84.3321,84.1729,84.3321,3750.0
2025-05-30 15:25:00,84.78,85.01,84.78,84.88,27714.0,84.3619,84.5908,84.3619,84.4614,27714.0
2025-05-30 15:30:00,84.86,84.86,84.6,84.81,9675.0,84.4415,84.4415,84.1828,84.3918,9675.0
2025-05-30 15:35:00,84.8,85.0,84.65,84.72,4750.0,84.3818,84.5808,84.2326,84.3022,4750.0
2025-05-30 15:40:00,84.63,84.63,84.34,84.55,11436.0,84.2127,84.2127,83.9241,84.1331,11436.0
2025-05-30 15:45:00,84.51,84.6,84.29,84.52,9480.0,84.0933,84.1828,83.8743,84.1032,9480.0
2025-05-30 15:50:00,84.58,84.77,84.12,84.23,42806.0,84.1629,84.352,83.7052,83.8146,42806.0
2025-05-30 15:55:00,84.21,84.7,84.05,84.13,107473.0,83.7947,84.2823,83.6355,83.7151,107473.0
2025-06-02 09:30:00,83.22,83.7,83.2,83.7,66278.0,82.8096,83.2873,82.7897,83.2873,66278.0
2025-06-02 09:35:00,83.62,83.65,83.39,83.45,42045.0,83.2076,83.2375,82.9788,83.0385,42045.0
2025-06-02 09:40:00,83.42,83.6,83.18,83.5,55671.0,83.0086,83.1877,82.7698,83.0882,55671.0
2025-06-02 09:45:00,83.53,83.57,83.15,83.2,23254.0,83.1181,83.1579,82.74,82.7897,23254.0
2025-06-02 09:50:00,83.15,83.15,82.5,82.68,43897.0,82.74,82.74,82.0932,82.2723,43897.0
2025-06-02 09:55:00,82.69,82.82,82.49,82.56,44765.0,82.2822,82.4116,82.0832,82.1529,44765.0
2025-06-02 10:00:00,82.51,82.51,81.89,82.14,64067.0,82.1031,82.1031,81.4862,81.7349,64067.0
2025-06-02 10:05:00,82.1,82.64,82.01,82.49,25505.0,81.6951,82.2325,81.6056,82.0832,25505.0
2025-06-02 10:10:00,82.49,82.66,82.29,82.51,31143.0,82.0832,82.2524,81.8842,82.1031,31143.0
2025-06-02 10:15:00,82.47,82.77,82.46,82.62,15893.0,82.0633,82.3618,82.0534,82.2126,15893.0
2025-06-02 10:20:00,82.54,83.17,82.5,82.94,34282.0,82.133,82.7599,82.0932,82.531,34282.0
2025-06-02 10:25:00,82.99,83.24,82.99,83.24,15701.0,82.5808,82.8295,82.5808,82.8295,15701.0
2025-06-02 10:30:00,83.25,83.5,83.11,83.43,24394.0,82.8395,83.0882,82.7002,83.0186,24394.0
2025-06-02 10:35:00,83.45,83.52,83.04,83.15,44438.0,83.0385,83.1081,82.6305,82.74,44438.0
2025-06-02 10:40:00,83.08,83.2,83.08,83.2,7680.0,82.6703,82.7897,82.6703,82.7897,7680.0
2025-06-02 10:45:00,83.2,83.35,83.2,83.32,6996.0,82.7897,82.939,82.7897,82.9091,6996.0
2025-06-02 10:50:00,83.36,83.45,83.32,83.38,2300.0,82.9489,83.0385,82.9091,82.9688,2300.0
2025-06-02 10:55:00,83.34,83.52,83.31,83.51,6134.0,82.929,83.1081,82.8992,83.0982,6134.0
2025-06-02 11:00:00,83.55,83.57,83.29,83.33,19365.0,83.138,83.1579,82.8793,82.9191,19365.0
2025-06-02 11:05:00,83.32,83.53,83.27,83.31,30644.0,82.9091,83.1181,82.8594,82.8992,30644.0
2025-06-02 11:10:00,83.32,83.56,83.25,83.46,19101.0,82.9091,83.1479,82.8395,83.0484,19101.0
2025-06-02 11:15:00,83.45,83.45,83.34,83.42,12912.0,83.0385,83.0385,82.929,83.0086,12912.0
2025-06-02 11:20:00,83.43,83.48,83.31,83.38,6354.0,83.0186,83.0683,82.8992,82.9688,6354.0
2025-06-02 11:25:00,83.39,83.39,82.98,83.02,11454.0,82.9788,82.9788,82.5708,82.6106,11454.0
2025-06-02 11:30:00,83.04,83.09,82.86,82.89,8277.0,82.6305,82.6803,82.4514,82.4812,8277.0
2025-06-02 11:35:00,82.86,82.95,82.81,82.87,5600.0,82.4514,82.541,82.4016,82.4613,5600.0
2025-06-02 11:40:00,82.8,83.14,82.8,83.09,3023.0,82.3917,82.73,82.3917,82.6803,3023.0
2025-06-02 11:45:00,83.09,83.3,83.07,83.2,3750.0,82.6803,82.8892,82.6604,82.7897,3750.0
2025-06-02 11:50:00,83.25,83.5,83.24,83.46,8632.0,82.8395,83.0882,82.8295,83.0484,8632.0
2025-06-02 11:55:00,83.46,83.49,83.26,83.4,13225.0,83.0484,83.0783,82.8494,82.9887,13225.0
2025-06-02 12:00:00,83.43,83.48,83.1,83.23,5614.0,83.0186,83.0683,82.6902,82.8196,5614.0
2025-06-02 12:05:00,83.22,83.27,83.11,83.17,2899.0,82.8096,82.8594,82.7002,82.7599,2899.0
2025-06-02 12:10:00,83.28,83.35,83.23,83.29,1625.0,82.8693,82.939,82.8196,82.8793,1625.0
2025-06-02 12:15:00,83.21,83.26,83.1,83.26,615.0,82.7997,82.8494,82.6902,82.8494,615.0
2025-06-02 12:20:00,83.24,83.24,83.17,83.2,1663.0,82.8295,82.8295,82.7599,82.7897,1663.0
2025-06-02 12:25:00,83.13,83.2,82.94,83.02,7799.0,82.7201,82.7897,82.531,82.6106,7799.0
2025-06-02 12:30:00,83.1,83.23,83.05,83.23,22573.0,82.6902,82.8196,82.6405,82.8196,22573.0
2025-06-02 12:35:00,83.23,83.29,83.17,83.19,6520.0,82.8196,82.8793,82.7599,82.7798,6520.0
2025-06-02 12:40:00,83.17,83.21,83.11,83.12,7570.0,82.7599,82.7997,82.7002,82.7101,7570.0
2025-06-02 12:45:00,83.17,83.26,83.14,83.14,3500.0,82.7599,82.8494,82.73,82.73,3500.0
2025-06-02 12:50:00,83.18,83.5,83.18,83.5,6763.0,82.7698,83.0882,82.7698,83.0882,6763.0
2025-06-02 12:55:00,83.47,83.5,83.44,83.5,650.0,83.0584,83.0882,83.0285,83.0882,650.0
2025-06-02 13:00:00,83.5,83.64,83.48,83.52,5526.0,83.0882,83.2276,83.0683,83.1081,5526.0
2025-06-02 13:05:00,83.51,83.59,83.47,83.59,17650.0,83.0982,83.1778,83.0584,83.1778,17650.0
2025-06-02 13:10:00,83.61,83.62,83.54,83.62,3528.0,83.1977,83.2076,83.128,83.2076,3528.0
2025-06-02 13:15:00,83.52,83.54,83.39,83.42,4301.0,83.1081,83.128,82.9788,83.0086,4301.0
2025-06-02 13:20:00,83.37,83.42,83.24,83.42,6733.0,82.9589,83.0086,82.8295,83.0086,6733.0
2025-06-02 13:25:00,83.34,83.35,83.16,83.19,12453.0,82.929,82.939,82.7499,82.7798,12453.0
2025-06-02 13:30:00,83.31,83.36,83.25,83.26,17900.0,82.8992,82.9489,82.8395,82.8494,17900.0
2025-06-02 13:35:00,83.22,83.34,83.2,83.34,7202.0,82.8096,82.929,82.7897,82.929,7202.0
2025-06-02 13:40:00,83.29,83.35,83.23,83.25,7143.0,82.8793,82.939,82.8196,82.8395,7143.0
2025-06-02 13:45:00,83.25,83.28,83.24,83.27,1295.0,82.8395,82.8693,82.8295,82.8594,1295.0
2025-06-02 13:50:00,83.25,83.31,83.2,83.29,10246.0,82.8395,82.8992,82.7897,82.8793,10246.0
2025-06-02 13:55:00,83.29,83.47,83.28,83.4,25587.0,82.8793,83.0584,82.8693,82.9887,25587.0
2025-06-02 14:00:00,83.4,83.55,83.35,83.42,31644.0,82.9887,83.138,82.939,83.0086,31644.0
2025-06-02 14:05:00,83.42,83.51,83.32,83.38,13477.0,83.0086,83.0982,82.9091,82.9688,13477.0
2025-06-02 14:10:00,83.41,83.68,83.39,83.62,8835.0,82.9987,83.2674,82.9788,83.2076,8835.0
2025-06-02 14:15:00,83.63,84.01,83.63,83.89,20764.0,83.2176,83.5957,83.2176,83.4763,20764.0
2025-06-02 14:20:00,83.85,84.2,83.83,84.03,14304.0,83.4365,83.7848,83.4166,83.6156,14304.0
2025-06-02 14:25:00,84.05,84.12,84.03,84.12,7145.0,83.6355,83.7052,83.6156,83.7052,7145.0
2025-06-02 14:30:00,84.13,84.23,84.1,84.1,3054.0,83.7151,83.8146,83.6853,83.6853,3054.0
2025-06-02 14:35:00,84.04,84.1,84.02,84.1,9065.0,83.6256,83.6853,83.6057,83.6853,9065.0
2025-06-02 14:40:00,84.1,84.15,84.05,84.15,4504.0,83.6853,83.735,83.6355,83.735,4504.0
2025-06-02 14:45:00,84.09,84.11,84.09,84.11,1342.0,83.6753,83.6952,83.6753,83.6952,1342.0
2025-06-02 14:50:00,84.07,84.18,84.0,84.18,567.0,83.6554,83.7649,83.5858,83.7649,567.0
2025-06-02 14:55:00,84.2,84.27,84.19,84.26,6158.0,83.7848,83.8544,83.7748,83.8445,6158.0
2025-06-02 15:00:00,84.28,84.38,84.28,84.38,8812.0,83.8644,83.9639,83.8644,83.9639,8812.0
2025-06-02 15:05:00,84.37,84.4,84.27,84.34,5020.0,83.954,83.9838,83.8544,83.9241,5020.0
2025-06-02 15:10:00,84.36,84.36,84.29,84.29,1665.0,83.944,83.944,83.8743,83.8743,1665.0
2025-06-02 15:15:00,84.28,84.36,84.28,84.31,2335.0,83.8644,83.944,83.8644,83.8942,2335.0
2025-06-02 15:20:00,84.31,84.61,84.3,84.61,13727.0,83.8942,84.1928,83.8843,84.1928,13727.0
2025-06-02 15:25:00,84.54,84.55,84.45,84.48,4286.0,84.1231,84.1331,84.0336,84.0634,4286.0
2025-06-02 15:30:00,84.47,84.49,84.34,84.34,6420.0,84.0535,84.0734,83.9241,83.9241,6420.0
2025-06-02 15:35:00,84.33,84.46,84.32,84.37,2132.0,83.9141,84.0435,83.9042,83.954,2132.0
2025-06-02 15:40:00,84.37,84.49,84.35,84.43,4738.0,83.954,84.0734,83.934,84.0137,4738.0
2025-06-02 15:45:00,84.39,84.46,84.36,84.38,7550.0,83.9739,84.0435,83.944,83.9639,7550.0
2025-06-02 15:50:00,84.41,84.53,84.29,84.39,29879.0,83.9938,84.1132,83.8743,83.9739,29879.0
2025-06-02 15:55:00,84.41,84.71,84.36,84.68,21538.0,83.9938,84.2923,83.944,84.2624,21538.0
2025-06-03 09:30:00,84.23,84.92,84.18,84.9,111677.0,83.8146,84.5012,83.7649,84.4813,111677.0
2025-06-03 09:35:00,84.89,85.0,84.67,84.68,39303.0,84.4714,84.5808,84.2525,84.2624,39303.0
2025-06-03 09:40:00,84.72,84.89,84.69,84.81,46422.0,84.3022,84.4714,84.2724,84.3918,46422.0
2025-06-03 09:45:00,84.85,84.85,84.6,84.74,23721.0,84.4316,84.4316,84.1828,84.3221,23721.0
2025-06-03 09:50:00,84.69,84.71,84.41,84.5,10467.0,84.2724,84.2923,83.9938,84.0833,10467.0
2025-06-03 09:55:00,84.47,84.47,84.14,84.15,16423.0,84.0535,84.0535,83.7251,83.735,16423.0
2025-06-03 10:00:00,84.25,84.38,84.11,84.28,11300.0,83.8345,83.9639,83.6952,83.8644,11300.0
2025-06-03 10:05:00,84.28,84.35,83.86,84.21,24889.0,83.8644,83.934,83.4465,83.7947,24889.0
2025-06-03 10:10:00,84.23,84.31,84.15,84.23,15097.0,83.8146,83.8942,83.735,83.8146,15097.0
2025-06-03 10:15:00,84.23,84.46,84.2,84.44,28650.0,83.8146,84.0435,83.7848,84.0236,28650.0
2025-06-03 10:20:00,84.44,84.56,84.42,84.5,24843.0,84.0236,84.143,84.0037,84.0833,24843.0
2025-06-03 10:25:00,84.52,84.78,84.44,84.78,31638.0,84.1032,84.3619,84.0236,84.3619,31638.0
2025-06-03 10:30:00,84.8,84.8,84.58,84.65,11742.0,84.3818,84.3818,84.1629,84.2326,11742.0
2025-06-03 10:35:00,84.58,84.73,84.54,84.63,10234.0,84.1629,84.3122,84.1231,84.2127,10234.0
2025-06-03 10:40:00,84.69,84.82,84.61,84.81,7517.0,84.2724,84.4017,84.1928,84.3918,7517.0
2025-06-03 10:45:00,84.8,84.92,84.77,84.91,13740.0,84.3818,84.5012,84.352,84.4913,13740.0
2025-06-03 10:50:00,84.85,84.97,84.81,84.86,12553.0,84.4316,84.551,84.3918,84.4415,12553.0
2025-06-03 10:55:00,84.88,84.96,84.79,84.93,5965.0,84.4614,84.541,84.3719,84.5112,5965.0
2025-06-03 11:00:00,84.95,85.14,84.93,85.05,9198.0,84.5311,84.7202,84.5112,84.6306,9198.0
2025-06-03 11:05:00,85.07,85.15,85.0,85.06,5630.0,84.6505,84.7301,84.5808,84.6405,5630.0
2025-06-03 11:10:00,85.06,85.13,85.02,85.13,3298.0,84.6405,84.7102,84.6007,84.7102,3298.0
2025-06-03 11:15:00,85.14,85.15,85.03,85.08,6680.0,84.7202,84.7301,84.6107,84.6604,6680.0
2025-06-03 11:20:00,85.09,85.29,85.07,85.28,13420.0,84.6704,84.8694,84.6505,84.8595,13420.0
2025-06-03 11:25:00,85.3,85.34,85.23,85.27,13738.0,84.8794,84.9192,84.8097,84.8495,13738.0
2025-06-03 11:30:00,85.3,85.41,85.28,85.36,14900.0,84.8794,84.9888,84.8595,84.9391,14900.0
2025-06-03 11:35:00,85.37,85.56,85.36,85.52,32427.0,84.949,85.1381,84.9391,85.0983,32427.0
2025-06-03 11:40:00,85.5,85.52,85.42,85.42,3297.0,85.0784,85.0983,84.9988,84.9988,3297.0
2025-06-03 11:45:00,85.4,85.58,85.37,85.51,34040.0,84.9789,85.158,84.949,85.0883,34040.0
2025-06-03 11:50:00,85.46,85.47,85.35,85.47,5075.0,85.0386,85.0485,84.9291,85.0485,5075.0
2025-06-03 11:55:00,85.43,85.63,85.39,85.63,8325.0,85.0087,85.2077,84.9689,85.2077,8325.0
2025-06-03 12:00:00,85.63,85.63,85.42,85.48,3873.0,85.2077,85.2077,84.9988,85.0585,3873.0
2025-06-03 12:05:00,85.48,85.53,85.38,85.42,4311.0,85.0585,85.1082,84.959,84.9988,4311.0
2025-06-03 12:10:00,85.41,85.58,85.41,85.58,4858.0,84.9888,85.158,84.9888,85.158,4858.0
2025-06-03 12:15:00,85.62,85.86,85.62,85.84,40175.0,85.1978,85.4366,85.1978,85.4167,40175.0
2025-06-03 12:20:00,85.77,85.79,85.65,85.78,21258.0,85.347,85.3669,85.2276,85.357,21258.0
2025-06-03 12:25:00,85.8,85.8,85.71,85.72,4585.0,85.3769,85.3769,85.2873,85.2973,4585.0
2025-06-03 12:30:00,85.78,85.86,85.7,85.77,9633.0,85.357,85.4366,85.2774,85.347,9633.0
2025-06-03 12:35:00,85.76,85.86,85.72,85.74,4196.0,85.3371,85.4366,85.2973,85.3172,4196.0
2025-06-03 12:40:00,85.72,85.73,85.63,85.67,8796.0,85.2973,85.3072,85.2077,85.2475,8796.0
2025-06-03 12:45:00,85.64,85.69,85.6,85.63,1825.0,85.2177,85.2674,85.1779,85.2077,1825.0
2025-06-03 12:50:00,85.69,85.73,85.65,85.7,6714.0,85.2674,85.3072,85.2276,85.2774,6714.0
2025-06-03 12:55:00,85.71,85.8,85.71,85.78,2509.0,85.2873,85.3769,85.2873,85.357,2509.0
2025-06-03 13:00:00,85.79,85.83,85.72,85.83,4437.0,85.3669,85.4068,85.2973,85.4068,4437.0
2025-06-03 13:05:00,85.83,85.99,85.83,85.91,2125.0,85.4068,85.566,85.4068,85.4864,2125.0
2025-06-03 13:10:00,85.92,86.01,85.92,85.96,15889.0,85.4963,85.5859,85.4963,85.5361,15889.0
2025-06-03 13:15:00,86.04,86.06,85.99,86.02,3817.0,85.6157,85.6356,85.566,85.5958,3817.0
2025-06-03 13:20:00,86.03,86.12,85.99,86.1,5227.0,85.6058,85.6953,85.566,85.6754,5227.0
2025-06-03 13:25:00,86.03,86.08,85.97,85.97,8642.0,85.6058,85.6555,85.5461,85.5461,8642.0
2025-06-03 13:30:00,86.0,86.15,85.96,86.09,8419.0,85.5759,85.7252,85.5361,85.6655,8419.0
2025-06-03 13:35:00,86.08,86.16,86.06,86.14,5195.0,85.6555,85.7351,85.6356,85.7152,5195.0
2025-06-03 13:40:00,86.16,86.17,86.05,86.15,13172.0,85.7351,85.7451,85.6257,85.7252,13172.0
2025-06-03 13:45:00,86.15,86.15,86.07,86.07,3036.0,85.7252,85.7252,85.6456,85.6456,3036.0
2025-06-03 13:50:00,85.99,86.05,85.92,86.02,7922.0,85.566,85.6257,85.4963,85.5958,7922.0
2025-06-03 13:55:00,85.9,85.92,85.86,85.92,7147.0,85.4764,85.4963,85.4366,85.4963,7147.0
2025-06-03 14:00:00,85.9,85.9,85.55,85.83,14100.0,85.4764,85.4764,85.1281,85.4068,14100.0
2025-06-03 14:05:00,85.9,85.93,85.78,85.8,7350.0,85.4764,85.5063,85.357,85.3769,7350.0
2025-06-03 14:10:00,85.8,85.82,85.64,85.79,21831.0,85.3769,85.3968,85.2177,85.3669,21831.0
2025-06-03 14:15:00,85.8,85.9,85.64,85.9,5195.0,85.3769,85.4764,85.2177,85.4764,5195.0
2025-06-03 14:20:00,85.91,85.98,85.87,85.88,5434.0,85.4864,85.556,85.4466,85.4565,5434.0
2025-06-03 14:25:00,85.93,86.07,85.92,86.07,1000.0,85.5063,85.6456,85.4963,85.6456,1000.0
2025-06-03 14:30:00,86.1,86.15,86.09,86.11,7117.0,85.6754,85.7252,85.6655,85.6854,7117.0
2025-06-03 14:35:00,86.1,86.12,86.06,86.12,934.0,85.6754,85.6953,85.6356,85.6953,934.0
2025-06-03 14:40:00,86.03,86.14,86.01,86.14,3038.0,85.6058,85.7152,85.5859,85.7152,3038.0
2025-06-03 14:45:00,86.15,86.22,86.15,86.16,14636.0,85.7252,85.7948,85.7252,85.7351,14636.0
2025-06-03 14:50:00,86.1,86.11,85.98,86.07,2375.0,85.6754,85.6854,85.556,85.6456,2375.0
2025-06-03 14:55:00,86.05,86.06,85.96,86.01,710.0,85.6257,85.6356,85.5361,85.5859,710.0
2025-06-03 15:00:00,86.05,86.06,85.98,86.01,1225.0,85.6257,85.6356,85.556,85.5859,1225.0
2025-06-03 15:05:00,86.02,86.03,85.92,85.97,4437.0,85.5958,85.6058,85.4963,85.5461,4437.0
2025-06-03 15:10:00,85.9,85.94,85.8,85.91,5293.0,85.4764,85.5162,85.3769,85.4864,5293.0
2025-06-03 15:15:00,85.93,85.96,85.86,85.96,11388.0,85.5063,85.5361,85.4366,85.5361,11388.0
2025-06-03 15:20:00,85.99,86.0,85.84,85.86,3210.0,85.566,85.5759,85.4167,85.4366,3210.0
2025-06-03 15:25:00,85.85,85.88,85.8,85.86,8174.0,85.4267,85.4565,85.3769,85.4366,8174.0
2025-06-03 15:30:00,85.89,86.03,85.86,86.02,8895.0,85.4665,85.6058,85.4366,85.5958,8895.0
2025-06-03 15:35:00,86.02,86.14,86.02,86.11,2216.0,85.5958,85.7152,85.5958,85.6854,2216.0
2025-06-03 15:40:00,86.06,86.07,85.86,85.92,17911.0,85.6356,85.6456,85.4366,85.4963,17911.0
2025-06-03 15:45:00,85.93,85.96,85.75,85.79,22547.0,85.5063,85.5361,85.3271,85.3669,22547.0
2025-06-03 15:50:00,85.79,86.01,85.67,85.91,39606.0,85.3669,85.5859,85.2475,85.4864,39606.0
2025-06-03 15:55:00,85.91,86.11,85.86,85.97,36307.0,85.4864,85.6854,85.4366,85.5461,36307.0
2025-06-04 09:30:00,86.21,86.68,86.15,86.51,50959.0,85.7849,86.2526,85.7252,86.0834,50959.0
2025-06-04 09:35:00,86.51,86.51,86.29,86.43,54185.0,86.0834,86.0834,85.8645,86.0038,54185.0
2025-06-04 09:40:00,86.42,86.42,86.22,86.23,30059.0,85.9938,85.9938,85.7948,85.8048,30059.0
2025-06-04 09:45:00,86.25,86.45,86.24,86.44,11717.0,85.8247,86.0237,85.8147,86.0137,11717.0
2025-06-04 09:50:00,86.46,86.49,86.25,86.25,35405.0,86.0336,86.0635,85.8247,85.8247,35405.0
2025-06-04 09:55:00,86.23,86.32,86.15,86.24,11600.0,85.8048,85.8943,85.7252,85.8147,11600.0
2025-06-04 10:00:00,86.14,86.3,85.75,86.12,42482.0,85.7152,85.8744,85.3271,85.6953,42482.0
2025-06-04 10:05:00,86.15,86.2,85.75,85.99,35453.0,85.7252,85.7749,85.3271,85.566,35453.0
2025-06-04 10:10:00,86.05,86.1,85.88,86.08,28333.0,85.6257,85.6754,85.4565,85.6555,28333.0
2025-06-04 10:15:00,86.09,86.29,86.09,86.13,19731.0,85.6655,85.8645,85.6655,85.7053,19731.0
2025-06-04 10:20:00,86.15,86.29,86.05,86.28,12449.0,85.7252,85.8645,85.6257,85.8545,12449.0
2025-06-04 10:25:00,86.28,86.43,86.27,86.31,22024.0,85.8545,86.0038,85.8446,85.8844,22024.0
2025-06-04 10:30:00,86.33,86.44,86.25,86.39,769.0,85.9043,86.0137,85.8247,85.964,769.0
2025-06-04 10:35:00,86.33,86.41,86.17,86.23,15131.0,85.9043,85.9839,85.7451,85.8048,15131.0
2025-06-04 10:40:00,86.26,86.26,86.06,86.06,22242.0,85.8346,85.8346,85.6356,85.6356,22242.0
2025-06-04 10:45:00,86.14,86.32,86.06,86.23,14457.0,85.7152,85.8943,85.6356,85.8048,14457.0
2025-06-04 10:50:00,86.2,86.22,86.0,86.18,13394.0,85.7749,85.7948,85.5759,85.755,13394.0
2025-06-04 10:55:00,86.17,86.28,86.09,86.28,5533.0,85.7451,85.8545,85.6655,85.8545,5533.0
2025-06-04 11:00:00,86.33,86.36,86.2,86.32,5000.0,85.9043,85.9341,85.7749,85.8943,5000.0
2025-06-04 11:05:00,86.31,86.49,86.3,86.39,4962.0,85.8844,86.0635,85.8744,85.964,4962.0
2025-06-04 11:10:00,86.39,86.43,86.32,86.33,7486.0,85.964,86.0038,85.8943,85.9043,7486.0
2025-06-04 11:15:00,86.31,86.34,86.16,86.29,12316.0,85.8844,85.9142,85.7351,85.8645,12316.0
2025-06-04 11:20:00,86.31,86.32,86.15,86.2,7419.0,85.8844,85.8943,85.7252,85.7749,7419.0
2025-06-04 11:25:00,86.3,86.3,86.14,86.14,3391.0,85.8744,85.8744,85.7152,85.7152,3391.0
2025-06-04 11:30:00,86.07,86.17,85.99,86.11,7044.0,85.6456,85.7451,85.566,85.6854,7044.0
2025-06-04 11:35:00,86.08,86.13,85.98,86.13,3205.0,85.6555,85.7053,85.556,85.7053,3205.0
2025-06-04 11:40:00,86.09,86.15,85.86,85.86,17168.0,85.6655,85.7252,85.4366,85.4366,17168.0
2025-06-04 11:45:00,85.91,86.14,85.89,86.14,11442.0,85.4864,85.7152,85.4665,85.7152,11442.0
2025-06-04 11:50:00,86.15,86.23,86.12,86.12,4232.0,85.7252,85.8048,85.6953,85.6953,4232.0
2025-06-04 11:55:00,86.14,86.14,86.0,86.02,499.0,85.7152,85.7152,85.5759,85.5958,499.0
2025-06-04 12:00:00,85.98,86.03,85.95,85.98,2328.0,85.556,85.6058,85.5262,85.556,2328.0
2025-06-04 12:05:00,85.9,86.02,85.9,86.02,4190.0,85.4764,85.5958,85.4764,85.5958,4190.0
2025-06-04 12:10:00,85.97,86.0,85.7,85.72,7725.0,85.5461,85.5759,85.2774,85.2973,7725.0
2025-06-04 12:15:00,85.8,85.95,85.78,85.95,6271.0,85.3769,85.5262,85.357,85.5262,6271.0
2025-06-04 12:20:00,85.94,85.94,85.71,85.81,3115.0,85.5162,85.5162,85.2873,85.3869,3115.0
2025-06-04 12:25:00,85.82,85.84,85.67,85.7,2322.0,85.3968,85.4167,85.2475,85.2774,2322.0
2025-06-04 12:30:00,85.68,85.9,85.68,85.81,4655.0,85.2575,85.4764,85.2575,85.3869,4655.0
2025-06-04 12:35:00,85.83,85.87,85.82,85.86,1919.0,85.4068,85.4466,85.3968,85.4366,1919.0
2025-06-04 12:40:00,85.93,85.95,85.88,85.88,3274.0,85.5063,85.5262,85.4565,85.4565,3274.0
2025-06-04 12:45:00,85.95,86.04,85.94,86.0,3424.0,85.5262,85.6157,85.5162,85.5759,3424.0
2025-06-04 12:50:00,86.0,86.0,85.91,85.96,3126.0,85.5759,85.5759,85.4864,85.5361,3126.0
2025-06-04 12:55:00,85.97,86.05,85.97,86.02,900.0,85.5461,85.6257,85.5461,85.5958,900.0
2025-06-04 13:00:00,86.03,86.23,86.03,86.18,10123.0,85.6058,85.8048,85.6058,85.755,10123.0
2025-06-04 13:05:00,86.19,86.21,86.1,86.11,4029.0,85.765,85.7849,85.6754,85.6854,4029.0
2025-06-04 13:10:00,86.17,86.26,86.16,86.17,9549.0,85.7451,85.8346,85.7351,85.7451,9549.0
2025-06-04 13:15:00,86.17,86.18,86.17,86.17,100.0,85.7451,85.755,85.7451,85.7451,100.0
2025-06-04 13:20:00,86.12,86.14,86.12,86.14,1136.0,85.6953,85.7152,85.6953,85.7152,1136.0
2025-06-04 13:25:00,86.14,86.14,86.14,86.14,0.0,85.7152,85.7152,85.7152,85.7152,0.0
2025-06-04 13:30:00,86.15,86.2,86.12,86.18,5550.0,85.7252,85.7749,85.6953,85.755,5550.0
2025-06-04 13:35:00,86.27,86.27,86.26,86.26,2500.0,85.8446,85.8446,85.8346,85.8346,2500.0
2025-06-04 13:40:00,86.14,86.18,86.13,86.17,3917.0,85.7152,85.755,85.7053,85.7451,3917.0
2025-06-04 13:45:00,86.17,86.3,86.15,86.3,7197.0,85.7451,85.8744,85.7252,85.8744,7197.0
2025-06-04 13:50:00,86.29,86.29,86.22,86.23,4160.0,85.8645,85.8645,85.7948,85.8048,4160.0
2025-06-04 13:55:00,86.22,86.28,86.22,86.24,2000.0,85.7948,85.8545,85.7948,85.8147,2000.0
2025-06-04 14:00:00,86.29,86.37,86.29,86.34,2599.0,85.8645,85.9441,85.8645,85.9142,2599.0
2025-06-04 14:05:00,86.38,86.38,86.22,86.23,2154.0,85.954,85.954,85.7948,85.8048,2154.0
2025-06-04 14:10:00,86.2,86.23,86.16,86.19,5101.0,85.7749,85.8048,85.7351,85.765,5101.0
2025-06-04 14:15:00,86.14,86.22,86.12,86.18,4768.0,85.7152,85.7948,85.6953,85.755,4768.0
2025-06-04 14:20:00,86.14,86.23,86.14,86.21,5979.0,85.7152,85.8048,85.7152,85.7849,5979.0
2025-06-04 14:25:00,86.13,86.14,86.08,86.13,8077.0,85.7053,85.7152,85.6555,85.7053,8077.0
2025-06-04 14:30:00,86.11,86.12,86.0,86.0,2810.0,85.6854,85.6953,85.5759,85.5759,2810.0
2025-06-04 14:35:00,86.04,86.04,85.95,85.95,5421.0,85.6157,85.6157,85.5262,85.5262,5421.0
2025-06-04 14:40:00,85.93,86.06,85.93,86.06,1632.0,85.5063,85.6356,85.5063,85.6356,1632.0
2025-06-04 14:45:00,86.01,86.01,85.95,85.95,300.0,85.5859,85.5859,85.5262,85.5262,300.0
2025-06-04 14:50:00,85.98,85.98,85.88,85.92,1725.0,85.556,85.556,85.4565,85.4963,1725.0
2025-06-04 14:55:00,85.88,85.89,85.84,85.88,1856.0,85.4565,85.4665,85.4167,85.4565,1856.0
2025-06-04 15:00:00,85.77,85.83,85.77,85.83,5225.0,85.347,85.4068,85.347,85.4068,5225.0
2025-06-04 15:05:00,85.85,85.86,85.78,85.78,1250.0,85.4267,85.4366,85.357,85.357,1250.0
2025-06-04 15:10:00,85.85,85.85,85.81,85.82,1450.0,85.4267,85.4267,85.3869,85.3968,1450.0
2025-06-04 15:15:00,85.84,85.84,85.69,85.78,3009.0,85.4167,85.4167,85.2674,85.357,3009.0
2025-06-04 15:20:00,85.78,85.86,85.73,85.75,9818.0,85.357,85.4366,85.3072,85.3271,9818.0
2025-06-04 15:25:00,85.85,85.85,85.85,85.85,100.0,85.4267,85.4267,85.4267,85.4267,100.0
2025-06-04 15:30:00,85.88,85.95,85.82,85.82,5385.0,85.4565,85.5262,85.3968,85.3968,5385.0
2025-06-04 15:35:00,85.86,85.86,85.75,85.75,900.0,85.4366,85.4366,85.3271,85.3271,900.0
2025-06-04 15:40:00,85.73,85.74,85.6,85.72,34290.0,85.3072,85.3172,85.1779,85.2973,34290.0
2025-06-04 15:45:00,85.7,85.75,85.64,85.65,2763.0,85.2774,85.3271,85.2177,85.2276,2763.0
2025-06-04 15:50:00,85.6,85.68,85.51,85.55,16186.0,85.1779,85.2575,85.0883,85.1281,16186.0
2025-06-04 15:55:00,85.56,85.56,85.31,85.31,30385.0,85.1381,85.1381,84.8893,84.8893,30385.0
2025-06-05 09:30:00,85.88,85.91,85.27,85.38,71359.0,85.4565,85.4864,84.8495,84.959,71359.0
2025-06-05 09:35:00,85.42,85.42,84.95,85.06,42539.0,84.9988,84.9988,84.5311,84.6405,42539.0
2025-06-05 09:40:00,84.99,85.18,84.95,85.06,25412.0,84.5709,84.76,84.5311,84.6405,25412.0
2025-06-05 09:45:00,85.03,85.07,84.58,84.9,64931.0,84.6107,84.6505,84.1629,84.4813,64931.0
2025-06-05 09:50:00,84.9,84.99,84.59,84.64,17759.0,84.4813,84.5709,84.1729,84.2226,17759.0
2025-06-05 09:55:00,84.66,84.66,84.23,84.33,30715.0,84.2425,84.2425,83.8146,83.9141,30715.0
2025-06-05 10:00:00,84.33,84.6,84.33,84.5,16053.0,83.9141,84.1828,83.9141,84.0833,16053.0
2025-06-05 10:05:00,84.51,84.78,84.5,84.5,35949.0,84.0933,84.3619,84.0833,84.0833,35949.0
2025-06-05 10:10:00,84.5,84.74,84.49,84.63,6900.0,84.0833,84.3221,84.0734,84.2127,6900.0
2025-06-05 10:15:00,84.61,84.67,84.46,84.54,11709.0,84.1928,84.2525,84.0435,84.1231,11709.0
2025-06-05 10:20:00,84.56,85.05,84.56,85.0,24988.0,84.143,84.6306,84.143,84.5808,24988.0
2025-06-05 10:25:00,85.03,85.15,84.98,85.15,21255.0,84.6107,84.7301,84.5609,84.7301,21255.0
2025-06-05 10:30:00,85.15,85.22,84.82,84.85,16073.0,84.7301,84.7998,84.4017,84.4316,16073.0
2025-06-05 10:35:00,84.85,85.42,84.44,85.16,62843.0,84.4316,84.9988,84.0236,84.7401,62843.0
2025-06-05 10:40:00,85.15,85.76,84.86,85.37,78384.0,84.7301,85.3371,84.4415,84.949,78384.0
2025-06-05 10:45:00,85.36,85.69,85.22,85.25,32308.0,84.9391,85.2674,84.7998,84.8296,32308.0
2025-06-05 10:50:00,85.34,85.42,85.17,85.42,11816.0,84.9192,84.9988,84.75,84.9988,11816.0
2025-06-05 10:55:00,85.36,85.66,85.36,85.66,10312.0,84.9391,85.2376,84.9391,85.2376,10312.0
2025-06-05 11:00:00,85.64,85.85,85.62,85.85,6608.0,85.2177,85.4267,85.1978,85.4267,6608.0
2025-06-05 11:05:00,85.78,85.82,85.68,85.81,5252.0,85.357,85.3968,85.2575,85.3869,5252.0
2025-06-05 11:10:00,85.8,85.85,85.77,85.79,6577.0,85.3769,85.4267,85.347,85.3669,6577.0
2025-06-05 11:15:00,85.85,86.17,85.75,86.09,18569.0,85.4267,85.7451,85.3271,85.6655,18569.0
2025-06-05 11:20:00,86.06,86.17,86.06,86.1,10088.0,85.6356,85.7451,85.6356,85.6754,10088.0
2025-06-05 11:25:00,86.1,86.18,85.96,86.18,8262.0,85.6754,85.755,85.5361,85.755,8262.0
2025-06-05 11:30:00,86.17,86.25,86.14,86.18,3625.0,85.7451,85.8247,85.7152,85.755,3625.0
2025-06-05 11:35:00,86.17,86.29,86.13,86.19,4611.0,85.7451,85.8645,85.7053,85.765,4611.0
2025-06-05 11:40:00,86.21,86.23,86.08,86.14,7402.0,85.7849,85.8048,85.6555,85.7152,7402.0
2025-06-05 11:45:00,86.09,86.12,86.02,86.05,2975.0,85.6655,85.6953,85.5958,85.6257,2975.0
2025-06-05 11:50:00,86.03,86.15,86.01,86.07,22541.0,85.6058,85.7252,85.5859,85.6456,22541.0
2025-06-05 11:55:00,86.07,86.29,86.04,86.19,16365.0,85.6456,85.8645,85.6157,85.765,16365.0
2025-06-05 12:00:00,86.19,86.36,86.19,86.34,12454.0,85.765,85.9341,85.765,85.9142,12454.0
2025-06-05 12:05:00,86.35,86.43,86.22,86.25,15113.0,85.9242,86.0038,85.7948,85.8247,15113.0
2025-06-05 12:10:00,86.31,86.32,86.19,86.19,5869.0,85.8844,85.8943,85.765,85.765,5869.0
2025-06-05 12:15:00,86.19,86.19,85.9,86.1,43635.0,85.765,85.765,85.4764,85.6754,43635.0
2025-06-05 12:20:00,86.06,86.2,85.97,86.08,42778.0,85.6356,85.7749,85.5461,85.6555,42778.0
2025-06-05 12:25:00,86.06,86.16,85.97,86.16,13583.0,85.6356,85.7351,85.5461,85.7351,13583.0
2025-06-05 12:30:00,86.2,86.2,86.09,86.12,1755.0,85.7749,85.7749,85.6655,85.6953,1755.0
2025-06-05 12:35:00,86.08,86.08,85.88,85.93,3628.0,85.6555,85.6555,85.4565,85.5063,3628.0
2025-06-05 12:40:00,85.92,86.0,85.86,85.87,5617.0,85.4963,85.5759,85.4366,85.4466,5617.0
2025-06-05 12:45:00,85.81,85.81,85.1,85.23,25037.0,85.3869,85.3869,84.6804,84.8097,25037.0
2025-06-05 12:50:00,85.34,85.34,84.97,85.25,10404.0,84.9192,84.9192,84.551,84.8296,10404.0
2025-06-05 12:55:00,85.24,85.39,85.17,85.18,7673.0,84.8197,84.9689,84.75,84.76,7673.0
2025-06-05 13:00:00,85.17,85.4,85.05,85.4,13725.0,84.75,84.9789,84.6306,84.9789,13725.0
2025-06-05 13:05:00,85.24,85.51,85.24,85.51,2040.0,84.8197,85.0883,84.8197,85.0883,2040.0
2025-06-05 13:10:00,85.51,85.67,85.51,85.67,4358.0,85.0883,85.2475,85.0883,85.2475,4358.0
2025-06-05 13:15:00,85.72,85.77,85.67,85.7,6038.0,85.2973,85.347,85.2475,85.2774,6038.0
2025-06-05 13:20:00,85.7,85.91,85.7,85.84,11896.0,85.2774,85.4864,85.2774,85.4167,11896.0
2025-06-05 13:25:00,85.86,85.91,85.8,85.86,6228.0,85.4366,85.4864,85.3769,85.4366,6228.0
2025-06-05 13:30:00,85.99,86.05,85.92,85.99,5398.0,85.566,85.6257,85.4963,85.566,5398.0
2025-06-05 13:35:00,85.98,86.11,85.97,86.04,6323.0,85.556,85.6854,85.5461,85.6157,6323.0
2025-06-05 13:40:00,86.04,86.09,86.03,86.06,1316.0,85.6157,85.6655,85.6058,85.6356,1316.0
2025-06-05 13:45:00,86.0,86.18,85.96,86.14,7789.0,85.5759,85.755,85.5361,85.7152,7789.0
2025-06-05 13:50:00,86.07,86.08,85.91,86.02,9655.0,85.6456,85.6555,85.4864,85.5958,9655.0
2025-06-05 13:55:00,85.97,85.97,85.68,85.75,4735.0,85.5461,85.5461,85.2575,85.3271,4735.0
2025-06-05 14:00:00,85.68,85.76,85.42,85.45,5155.0,85.2575,85.3371,84.9988,85.0286,5155.0
2025-06-05 14:05:00,85.4,85.4,85.17,85.3,8596.0,84.9789,84.9789,84.75,84.8794,8596.0
2025-06-05 14:10:00,85.3,85.39,85.18,85.31,5645.0,84.8794,84.9689,84.76,84.8893,5645.0
2025-06-05 14:15:00,85.15,85.2,84.65,85.19,38157.0,84.7301,84.7799,84.2326,84.7699,38157.0
2025-06-05 14:20:00,85.22,85.4,85.17,85.4,10845.0,84.7998,84.9789,84.75,84.9789,10845.0
2025-06-05 14:25:00,85.5,85.51,85.38,85.38,4116.0,85.0784,85.0883,84.959,84.959,4116.0
2025-06-05 14:30:00,85.54,85.64,85.47,85.64,8306.0,85.1182,85.2177,85.0485,85.2177,8306.0
2025-06-05 14:35:00,85.65,85.77,85.43,85.69,39710.0,85.2276,85.347,85.0087,85.2674,39710.0
2025-06-05 14:40:00,85.74,85.75,85.56,85.7,17289.0,85.3172,85.3271,85.1381,85.2774,17289.0
2025-06-05 14:45:00,85.74,85.81,85.72,85.74,20406.0,85.3172,85.3869,85.2973,85.3172,20406.0
2025-06-05 14:50:00,85.78,85.83,85.68,85.7,4800.0,85.357,85.4068,85.2575,85.2774,4800.0
2025-06-05 14:55:00,85.68,85.75,85.61,85.61,2665.0,85.2575,85.3271,85.1878,85.1878,2665.0
2025-06-05 15:00:00,85.7,85.74,85.45,85.53,1530.0,85.2774,85.3172,85.0286,85.1082,1530.0
2025-06-05 15:05:00,85.56,85.68,85.55,85.66,8643.0,85.1381,85.2575,85.1281,85.2376,8643.0
2025-06-05 15:10:00,85.67,85.69,85.2,85.21,8333.0,85.2475,85.2674,84.7799,84.7898,8333.0
2025-06-05 15:15:00,85.31,85.35,84.13,84.34,67665.0,84.8893,84.9291,83.7151,83.9241,67665.0
2025-06-05 15:20:00,84.29,84.38,84.03,84.09,30399.0,83.8743,83.9639,83.6156,83.6753,30399.0
2025-06-05 15:25:00,84.14,84.61,84.07,84.38,37937.0,83.7251,84.1928,83.6554,83.9639,37937.0
2025-06-05 15:30:00,84.46,84.66,84.42,84.6,32952.0,84.0435,84.2425,84.0037,84.1828,32952.0
2025-06-05 15:35:00,84.64,85.31,84.6,85.17,43666.0,84.2226,84.8893,84.1828,84.75,43666.0
2025-06-05 15:40:00,85.22,85.23,84.9,85.04,32795.0,84.7998,84.8097,84.4813,84.6206,32795.0
2025-06-05 15:45:00,85.0,85.3,84.98,85.24,14666.0,84.5808,84.8794,84.5609,84.8197,14666.0
2025-06-05 15:50:00,85.17,85.23,84.53,84.53,35579.0,84.75,84.8097,84.1132,84.1132,35579.0
2025-06-05 15:55:00,84.5,84.8,84.43,84.74,52746.0,84.0833,84.3818,84.0137,84.3221,52746.0
2025-06-06 09:30:00,86.92,87.66,86.81,87.57,151833.0,86.4914,87.2277,86.3819,87.1382,151833.0
2025-06-06 09:35:00,87.6,87.8,87.32,87.8,68992.0,87.168,87.367,86.8894,87.367,68992.0
2025-06-06 09:40:00,87.78,88.21,87.78,88.2,48797.0,87.3471,87.775,87.3471,87.7651,48797.0
2025-06-06 09:45:00,88.21,88.28,87.97,87.97,34918.0,87.775,87.8447,87.5362,87.5362,34918.0
2025-06-06 09:50:00,88.01,88.02,87.71,87.89,41800.0,87.576,87.586,87.2775,87.4566,41800.0
2025-06-06 09:55:00,87.91,87.99,87.77,87.99,7709.0,87.4765,87.5561,87.3372,87.5561,7709.0
2025-06-06 10:00:00,88.02,88.05,87.84,87.87,18543.0,87.586,87.6158,87.4068,87.4367,18543.0
2025-06-06 10:05:00,87.93,88.0,87.82,87.97,14950.0,87.4964,87.5661,87.3869,87.5362,14950.0
2025-06-06 10:10:00,88.0,88.0,87.63,87.76,11426.0,87.5661,87.5661,87.1979,87.3272,11426.0
2025-06-06 10:15:00,87.88,87.91,87.59,87.7,25732.0,87.4466,87.4765,87.1581,87.2675,25732.0
2025-06-06 10:20:00,87.7,87.95,87.7,87.89,4503.0,87.2675,87.5163,87.2675,87.4566,4503.0
2025-06-06 10:25:00,87.94,87.94,87.56,87.66,40586.0,87.5063,87.5063,87.1282,87.2277,40586.0
2025-06-06 10:30:00,87.63,87.63,87.46,87.51,23688.0,87.1979,87.1979,87.0287,87.0785,23688.0
2025-06-06 10:35:00,87.48,87.64,87.48,87.61,19857.0,87.0486,87.2078,87.0486,87.178,19857.0
2025-06-06 10:40:00,87.58,87.74,87.56,87.58,11026.0,87.1481,87.3073,87.1282,87.1481,11026.0
2025-06-06 10:45:00,87.54,87.58,87.5,87.58,3000.0,87.1083,87.1481,87.0685,87.1481,3000.0
2025-06-06 10:50:00,87.6,87.6,87.49,87.53,11368.0,87.168,87.168,87.0586,87.0984,11368.0
2025-06-06 10:55:00,87.53,87.55,87.3,87.31,30328.0,87.0984,87.1183,86.8695,86.8795,30328.0
2025-06-06 11:00:00,87.33,87.45,87.32,87.44,7008.0,86.8994,87.0188,86.8894,87.0088,7008.0
2025-06-06 11:05:00,87.45,87.76,87.43,87.65,47763.0,87.0188,87.3272,86.9989,87.2178,47763.0
2025-06-06 11:10:00,87.54,87.56,87.38,87.43,7082.0,87.1083,87.1282,86.9491,86.9989,7082.0
2025-06-06 11:15:00,87.38,87.38,86.59,86.61,44982.0,86.9491,86.9491,86.163,86.1829,44982.0
2025-06-06 11:20:00,86.63,86.73,86.37,86.66,25910.0,86.2028,86.3023,85.9441,86.2327,25910.0
2025-06-06 11:25:00,86.65,86.83,86.63,86.83,20870.0,86.2227,86.4018,86.2028,86.4018,20870.0
2025-06-06 11:30:00,86.83,86.87,86.61,86.7,8495.0,86.4018,86.4416,86.1829,86.2725,8495.0
2025-06-06 11:35:00,86.69,86.7,86.61,86.65,5843.0,86.2625,86.2725,86.1829,86.2227,5843.0
2025-06-06 11:40:00,86.65,86.87,86.58,86.8,5585.0,86.2227,86.4416,86.1531,86.372,5585.0
2025-06-06 11:45:00,86.75,87.01,86.75,87.01,8086.0,86.3222,86.5809,86.3222,86.5809,8086.0
2025-06-06 11:50:00,87.06,87.12,87.03,87.04,2775.0,86.6307,86.6904,86.6008,86.6108,2775.0
2025-06-06 11:55:00,87.03,87.04,86.79,86.9,2643.0,86.6008,86.6108,86.362,86.4715,2643.0
2025-06-06 12:00:00,86.98,86.98,86.88,86.94,400.0,86.5511,86.5511,86.4516,86.5113,400.0
2025-06-06 12:05:00,87.03,87.05,86.92,87.0,1725.0,86.6008,86.6207,86.4914,86.571,1725.0
2025-06-06 12:10:00,87.0,87.12,86.99,87.02,3875.0,86.571,86.6904,86.561,86.5909,3875.0
2025-06-06 12:15:00,87.0,87.0,86.87,86.92,14465.0,86.571,86.571,86.4416,86.4914,14465.0
2025-06-06 12:20:00,86.86,86.95,86.86,86.91,3206.0,86.4317,86.5212,86.4317,86.4814,3206.0
2025-06-06 12:25:00,87.0,87.02,86.95,87.01,2352.0,86.571,86.5909,86.5212,86.5809,2352.0
2025-06-06 12:30:00,87.12,87.12,86.93,86.93,2129.0,86.6904,86.6904,86.5013,86.5013,2129.0
2025-06-06 12:35:00,86.9,86.93,86.75,86.86,1500.0,86.4715,86.5013,86.3222,86.4317,1500.0
2025-06-06 12:40:00,86.82,86.82,86.47,86.6,35680.0,86.3919,86.3919,86.0436,86.173,35680.0
2025-06-06 12:45:00,86.57,86.71,86.54,86.69,7404.0,86.1431,86.2824,86.1133,86.2625,7404.0
2025-06-06 12:50:00,86.72,86.73,86.41,86.46,5750.0,86.2924,86.3023,85.9839,86.0336,5750.0
2025-06-06 12:55:00,86.41,86.5,86.19,86.5,14756.0,85.9839,86.0734,85.765,86.0734,14756.0
2025-06-06 13:00:00,86.48,86.52,86.45,86.46,1615.0,86.0535,86.0933,86.0237,86.0336,1615.0
2025-06-06 13:05:00,86.43,86.44,86.31,86.39,4989.0,86.0038,86.0137,85.8844,85.964,4989.0
2025-06-06 13:10:00,86.34,86.42,86.27,86.4,2635.0,85.9142,85.9938,85.8446,85.9739,2635.0
2025-06-06 13:15:00,86.34,86.65,86.33,86.65,5617.0,85.9142,86.2227,85.9043,86.2227,5617.0
2025-06-06 13:20:00,86.63,86.79,86.63,86.72,5252.0,86.2028,86.362,86.2028,86.2924,5252.0
2025-06-06 13:25:00,86.65,86.67,86.64,86.65,1500.0,86.2227,86.2426,86.2128,86.2227,1500.0
2025-06-06 13:30:00,86.78,86.78,86.69,86.7,2274.0,86.3521,86.3521,86.2625,86.2725,2274.0
2025-06-06 13:35:00,86.69,86.79,86.69,86.79,3680.0,86.2625,86.362,86.2625,86.362,3680.0
2025-06-06 13:40:00,86.82,86.83,86.74,86.81,8000.0,86.3919,86.4018,86.3123,86.3819,8000.0
2025-06-06 13:45:00,86.82,86.88,86.82,86.88,707.0,86.3919,86.4516,86.3919,86.4516,707.0
2025-06-06 13:50:00,86.93,86.93,86.81,86.81,2100.0,86.5013,86.5013,86.3819,86.3819,2100.0
2025-06-06 13:55:00,86.82,86.82,86.82,86.82,100.0,86.3919,86.3919,86.3919,86.3919,100.0
2025-06-06 14:00:00,86.86,87.2,86.86,87.18,8613.0,86.4317,86.77,86.4317,86.7501,8613.0
2025-06-06 14:05:00,87.16,87.26,87.13,87.25,36359.0,86.7302,86.8297,86.7003,86.8197,36359.0
2025-06-06 14:10:00,87.25,87.26,87.18,87.19,1113.0,86.8197,86.8297,86.7501,86.76,1113.0
2025-06-06 14:15:00,87.21,87.33,87.2,87.33,10751.0,86.7799,86.8994,86.77,86.8994,10751.0
2025-06-06 14:20:00,87.33,87.36,87.22,87.33,6078.0,86.8994,86.9292,86.7899,86.8994,6078.0
2025-06-06 14:25:00,87.28,87.28,87.16,87.17,1718.0,86.8496,86.8496,86.7302,86.7401,1718.0
2025-06-06 14:30:00,87.21,87.54,87.19,87.45,36870.0,86.7799,87.1083,86.76,87.0188,36870.0
2025-06-06 14:35:00,87.46,87.5,87.34,87.34,2800.0,87.0287,87.0685,86.9093,86.9093,2800.0
2025-06-06 14:40:00,87.38,87.39,87.29,87.35,19960.0,86.9491,86.9591,86.8596,86.9193,19960.0
2025-06-06 14:45:00,87.29,87.29,87.22,87.24,4476.0,86.8596,86.8596,86.7899,86.8098,4476.0
2025-06-06 14:50:00,87.21,87.36,87.19,87.34,4142.0,86.7799,86.9292,86.76,86.9093,4142.0
2025-06-06 14:55:00,87.33,87.38,87.31,87.37,400.0,86.8994,86.9491,86.8795,86.9392,400.0
2025-06-06 15:00:00,87.36,87.38,87.26,87.38,3234.0,86.9292,86.9491,86.8297,86.9491,3234.0
2025-06-06 15:05:00,87.42,87.42,87.33,87.33,1014.0,86.9889,86.9889,86.8994,86.8994,1014.0
2025-06-06 15:10:00,87.3,87.39,87.3,87.39,820.0,86.8695,86.9591,86.8695,86.9591,820.0
2025-06-06 15:15:00,87.3,87.35,87.29,87.34,1122.0,86.8695,86.9193,86.8596,86.9093,1122.0
2025-06-06 15:20:00,87.31,87.35,87.28,87.33,7475.0,86.8795,86.9193,86.8496,86.8994,7475.0
2025-06-06 15:25:00,87.36,87.52,87.35,87.35,10958.0,86.9292,87.0884,86.9193,86.9193,10958.0
2025-06-06 15:30:00,87.34,87.41,87.27,87.34,5046.0,86.9093,86.979,86.8397,86.9093,5046.0
2025-06-06 15:35:00,87.36,87.45,87.25,87.26,49804.0,86.9292,87.0188,86.8197,86.8297,49804.0
2025-06-06 15:40:00,87.22,87.31,87.22,87.31,4601.0,86.7899,86.8795,86.7899,86.8795,4601.0
2025-06-06 15:45:00,87.34,87.45,87.24,87.31,5717.0,86.9093,87.0188,86.8098,86.8795,5717.0
2025-06-06 15:50:00,87.31,87.56,87.31,87.5,22279.0,86.8795,87.1282,86.8795,87.0685,22279.0
2025-06-06 15:55:00,87.5,87.5,87.26,87.27,48515.0,87.0685,87.0685,86.8297,86.8397,48515.0
2025-06-09 09:30:00,87.35,87.45,86.61,86.65,102886.0,86.9193,87.0188,86.1829,86.2227,102886.0
2025-06-09 09:35:00,86.65,86.99,86.59,86.94,63974.0,86.2227,86.561,86.163,86.5113,63974.0
2025-06-09 09:40:00,86.9,86.97,86.72,86.83,53294.0,86.4715,86.5411,86.2924,86.4018,53294.0
2025-06-09 09:45:00,86.82,87.07,86.75,86.87,30519.0,86.3919,86.6406,86.3222,86.4416,30519.0
2025-06-09 09:50:00,86.87,86.88,86.6,86.72,39290.0,86.4416,86.4516,86.173,86.2924,39290.0
2025-06-09 09:55:00,86.71,86.82,86.53,86.57,12521.0,86.2824,86.3919,86.1033,86.1431,12521.0
2025-06-09 10:00:00,86.64,86.67,86.4,86.46,43015.0,86.2128,86.2426,85.9739,86.0336,43015.0
2025-06-09 10:05:00,86.49,86.59,86.38,86.44,29542.0,86.0635,86.163,85.954,86.0137,29542.0
2025-06-09 10:10:00,86.43,86.63,86.43,86.5,32619.0,86.0038,86.2028,86.0038,86.0734,32619.0
2025-06-09 10:15:00,86.5,86.64,86.41,86.57,20472.0,86.0734,86.2128,85.9839,86.1431,20472.0
2025-06-09 10:20:00,86.59,86.73,86.57,86.66,14142.0,86.163,86.3023,86.1431,86.2327,14142.0
2025-06-09 10:25:00,86.67,86.71,86.62,86.63,14226.0,86.2426,86.2824,86.1929,86.2028,14226.0
2025-06-09 10:30:00,86.62,86.85,86.58,86.66,80506.0,86.1929,86.4217,86.1531,86.2327,80506.0
2025-06-09 10:35:00,86.65,86.65,86.28,86.38,29582.0,86.2227,86.2227,85.8545,85.954,29582.0
2025-06-09 10:40:00,86.39,86.42,86.16,86.24,26480.0,85.964,85.9938,85.7351,85.8147,26480.0
2025-06-09 10:45:00,86.25,86.26,86.07,86.2,31170.0,85.8247,85.8346,85.6456,85.7749,31170.0
2025-06-09 10:50:00,86.07,86.46,86.07,86.37,74146.0,85.6456,86.0336,85.6456,85.9441,74146.0
2025-06-09 10:55:00,86.36,86.58,86.36,86.58,12416.0,85.9341,86.1531,85.9341,86.1531,12416.0
2025-06-09 11:00:00,86.6,86.76,86.58,86.6,10677.0,86.173,86.3322,86.1531,86.173,10677.0
2025-06-09 11:05:00,86.59,86.72,86.55,86.6,19820.0,86.163,86.2924,86.1232,86.173,19820.0
2025-06-09 11:10:00,86.66,86.73,86.56,86.56,8782.0,86.2327,86.3023,86.1332,86.1332,8782.0
2025-06-09 11:15:00,86.56,86.77,86.56,86.76,14579.0,86.1332,86.3421,86.1332,86.3322,14579.0
2025-06-09 11:20:00,86.78,86.85,86.6,86.77,12430.0,86.3521,86.4217,86.173,86.3421,12430.0
2025-06-09 11:25:00,86.78,86.78,86.6,86.62,21843.0,86.3521,86.3521,86.173,86.1929,21843.0
2025-06-09 11:30:00,86.63,86.8,86.63,86.8,515.0,86.2028,86.372,86.2028,86.372,515.0
2025-06-09 11:35:00,86.87,86.93,86.81,86.93,18840.0,86.4416,86.5013,86.3819,86.5013,18840.0
2025-06-09 11:40:00,86.95,87.01,86.94,86.99,3511.0,86.5212,86.5809,86.5113,86.561,3511.0
2025-06-09 11:45:00,87.02,87.12,87.0,87.11,7137.0,86.5909,86.6904,86.571,86.6804,7137.0
2025-06-09 11:50:00,87.12,87.18,87.06,87.17,64782.0,86.6904,86.7501,86.6307,86.7401,64782.0
2025-06-09 11:55:00,87.18,87.2,87.06,87.06,13589.0,86.7501,86.77,86.6307,86.6307,13589.0
2025-06-09 12:00:00,87.04,87.14,87.01,87.03,8850.0,86.6108,86.7103,86.5809,86.6008,8850.0
2025-06-09 12:05:00,87.0,87.01,86.87,87.0,6852.0,86.571,86.5809,86.4416,86.571,6852.0
2025-06-09 12:10:00,87.03,87.21,87.03,87.21,64423.0,86.6008,86.7799,86.6008,86.7799,64423.0
2025-06-09 12:15:00,87.21,87.25,87.15,87.25,10802.0,86.7799,86.8197,86.7202,86.8197,10802.0
2025-06-09 12:20:00,87.27,87.28,87.16,87.2,61527.0,86.8397,86.8496,86.7302,86.77,61527.0
2025-06-09 12:25:00,87.22,87.27,87.16,87.27,8740.0,86.7899,86.8397,86.7302,86.8397,8740.0
2025-06-09 12:30:00,87.24,87.3,87.2,87.26,21388.0,86.8098,86.8695,86.77,86.8297,21388.0
2025-06-09 12:35:00,87.29,87.31,87.21,87.29,14056.0,86.8596,86.8795,86.7799,86.8596,14056.0
2025-06-09 12:40:00,87.27,87.39,87.21,87.36,9604.0,86.8397,86.9591,86.7799,86.9292,9604.0
2025-06-09 12:45:00,87.35,87.47,87.35,87.41,15265.0,86.9193,87.0387,86.9193,86.979,15265.0
2025-06-09 12:50:00,87.46,87.69,87.46,87.66,23311.0,87.0287,87.2576,87.0287,87.2277,23311.0
2025-06-09 12:55:00,87.64,87.64,87.43,87.51,13473.0,87.2078,87.2078,86.9989,87.0785,13473.0
2025-06-09 13:00:00,87.55,87.58,87.52,87.56,25320.0,87.1183,87.1481,87.0884,87.1282,25320.0
2025-06-09 13:05:00,87.61,87.65,87.53,87.53,5437.0,87.178,87.2178,87.0984,87.0984,5437.0
2025-06-09 13:10:00,87.58,87.72,87.58,87.71,3418.0,87.1481,87.2874,87.1481,87.2775,3418.0
2025-06-09 13:15:00,87.67,87.67,87.5,87.52,5225.0,87.2377,87.2377,87.0685,87.0884,5225.0
2025-06-09 13:20:00,87.61,87.74,87.58,87.74,2113.0,87.178,87.3073,87.1481,87.3073,2113.0
2025-06-09 13:25:00,87.78,87.93,87.78,87.85,27878.0,87.3471,87.4964,87.3471,87.4168,27878.0
2025-06-09 13:30:00,87.87,87.92,87.8,87.8,4545.0,87.4367,87.4864,87.367,87.367,4545.0
2025-06-09 13:35:00,87.82,87.87,87.8,87.85,5026.0,87.3869,87.4367,87.367,87.4168,5026.0
2025-06-09 13:40:00,87.8,87.81,87.72,87.77,2400.0,87.367,87.377,87.2874,87.3372,2400.0
2025-06-09 13:45:00,87.87,87.87,87.82,87.86,13315.0,87.4367,87.4367,87.3869,87.4267,13315.0
2025-06-09 13:50:00,87.87,87.99,87.87,87.97,6657.0,87.4367,87.5561,87.4367,87.5362,6657.0
2025-06-09 13:55:00,87.95,87.95,87.88,87.88,14506.0,87.5163,87.5163,87.4466,87.4466,14506.0
2025-06-09 14:00:00,87.87,87.98,87.87,87.95,17525.0,87.4367,87.5461,87.4367,87.5163,17525.0
2025-06-09 14:05:00,87.89,87.98,87.86,87.92,3390.0,87.4566,87.5461,87.4267,87.4864,3390.0
2025-06-09 14:10:00,87.95,88.07,87.95,88.05,4804.0,87.5163,87.6357,87.5163,87.6158,4804.0
2025-06-09 14:15:00,88.05,88.09,87.98,87.99,7276.0,87.6158,87.6556,87.5461,87.5561,7276.0
2025-06-09 14:20:00,87.98,88.04,87.98,88.03,2679.0,87.5461,87.6059,87.5461,87.5959,2679.0
2025-06-09 14:25:00,88.03,88.04,87.96,87.96,7665.0,87.5959,87.6059,87.5262,87.5262,7665.0
2025-06-09 14:30:00,87.93,88.0,87.93,87.94,3575.0,87.4964,87.5661,87.4964,87.5063,3575.0
2025-06-09 14:35:00,87.91,87.91,87.73,87.73,4102.0,87.4765,87.4765,87.2974,87.2974,4102.0
2025-06-09 14:40:00,87.73,87.74,87.65,87.7,11501.0,87.2974,87.3073,87.2178,87.2675,11501.0
2025-06-09 14:45:00,87.74,87.81,87.73,87.73,11302.0,87.3073,87.377,87.2974,87.2974,11302.0
2025-06-09 14:50:00,87.74,87.8,87.74,87.8,1822.0,87.3073,87.367,87.3073,87.367,1822.0
2025-06-09 14:55:00,87.8,87.92,87.8,87.87,5389.0,87.367,87.4864,87.367,87.4367,5389.0
2025-06-09 15:00:00,87.83,87.91,87.82,87.91,3514.0,87.3969,87.4765,87.3869,87.4765,3514.0
2025-06-09 15:05:00,87.89,87.89,87.77,87.84,2894.0,87.4566,87.4566,87.3372,87.4068,2894.0
2025-06-09 15:10:00,87.92,87.92,87.76,87.76,2600.0,87.4864,87.4864,87.3272,87.3272,2600.0
2025-06-09 15:15:00,87.8,87.8,87.79,87.8,400.0,87.367,87.367,87.3571,87.367,400.0
2025-06-09 15:20:00,87.77,87.77,87.67,87.69,5562.0,87.3372,87.3372,87.2377,87.2576,5562.0
2025-06-09 15:25:00,87.69,87.71,87.65,87.71,1718.0,87.2576,87.2775,87.2178,87.2775,1718.0
2025-06-09 15:30:00,87.68,87.68,87.55,87.65,4027.0,87.2476,87.2476,87.1183,87.2178,4027.0
2025-06-09 15:35:00,87.7,87.79,87.69,87.73,4686.0,87.2675,87.3571,87.2576,87.2974,4686.0
2025-06-09 15:40:00,87.7,87.71,87.55,87.61,7620.0,87.2675,87.2775,87.1183,87.178,7620.0
2025-06-09 15:45:00,87.63,87.7,87.5,87.7,7274.0,87.1979,87.2675,87.0685,87.2675,7274.0
2025-06-09 15:50:00,87.71,87.8,87.51,87.52,20675.0,87.2775,87.367,87.0785,87.0884,20675.0
2025-06-09 15:55:00,87.51,87.66,87.18,87.2,69096.0,87.0785,87.2277,86.7501,86.77,69096.0
2025-06-10 09:30:00,87.18,87.54,87.11,87.33,95626.0,86.7501,87.1083,86.6804,86.8994,95626.0
2025-06-10 09:35:00,87.33,87.39,87.15,87.17,61533.0,86.8994,86.9591,86.7202,86.7401,61533.0
2025-06-10 09:40:00,87.22,87.38,87.11,87.25,25008.0,86.7899,86.9491,86.6804,86.8197,25008.0
2025-06-10 09:45:00,87.28,87.28,87.05,87.16,21219.0,86.8496,86.8496,86.6207,86.7302,21219.0
2025-06-10 09:50:00,87.18,87.35,87.06,87.09,12583.0,86.7501,86.9193,86.6307,86.6605,12583.0
2025-06-10 09:55:00,87.12,87.22,87.11,87.2,29363.0,86.6904,86.7899,86.6804,86.77,29363.0
2025-06-10 10:00:00,87.22,87.32,87.15,87.26,25758.0,86.7899,86.8894,86.7202,86.8297,25758.0
2025-06-10 10:05:00,87.3,87.38,87.1,87.15,33725.0,86.8695,86.9491,86.6705,86.7202,33725.0
2025-06-10 10:10:00,87.15,87.28,87.15,87.17,19128.0,86.7202,86.8496,86.7202,86.7401,19128.0
2025-06-10 10:15:00,87.2,87.27,87.15,87.27,20436.0,86.77,86.8397,86.7202,86.8397,20436.0
2025-06-10 10:20:00,87.29,87.41,87.14,87.4,12471.0,86.8596,86.979,86.7103,86.969,12471.0
2025-06-10 10:25:00,87.38,87.43,87.3,87.36,19418.0,86.9491,86.9989,86.8695,86.9292,19418.0
2025-06-10 10:30:00,87.42,87.42,87.26,87.27,26089.0,86.9889,86.9889,86.8297,86.8397,26089.0
2025-06-10 10:35:00,87.3,87.46,87.26,87.42,12614.0,86.8695,87.0287,86.8297,86.9889,12614.0
2025-06-10 10:40:00,87.43,87.7,87.41,87.7,19289.0,86.9989,87.2675,86.979,87.2675,19289.0
2025-06-10 10:45:00,87.66,87.69,87.53,87.59,22869.0,87.2277,87.2576,87.0984,87.1581,22869.0
2025-06-10 10:50:00,87.58,87.72,87.58,87.66,2828.0,87.1481,87.2874,87.1481,87.2277,2828.0
2025-06-10 10:55:00,87.63,87.63,87.41,87.45,7118.0,87.1979,87.1979,86.979,87.0188,7118.0
2025-06-10 11:00:00,87.46,87.69,87.43,87.63,30561.0,87.0287,87.2576,86.9989,87.1979,30561.0
2025-06-10 11:05:00,87.59,87.62,87.45,87.46,11795.0,87.1581,87.1879,87.0188,87.0287,11795.0
2025-06-10 11:10:00,87.4,87.64,87.36,87.5,16138.0,86.969,87.2078,86.9292,87.0685,16138.0
2025-06-10 11:15:00,87.49,87.57,87.48,87.52,4102.0,87.0586,87.1382,87.0486,87.0884,4102.0
2025-06-10 11:20:00,87.5,87.52,87.47,87.51,3652.0,87.0685,87.0884,87.0387,87.0785,3652.0
2025-06-10 11:25:00,87.48,87.64,87.48,87.55,15577.0,87.0486,87.2078,87.0486,87.1183,15577.0
2025-06-10 11:30:00,87.59,87.59,86.95,87.3,106773.0,87.1581,87.1581,86.5212,86.8695,106773.0
2025-06-10 11:35:00,87.29,87.4,87.19,87.35,28930.0,86.8596,86.969,86.76,86.9193,28930.0
2025-06-10 11:40:00,87.35,87.41,87.22,87.4,31172.0,86.9193,86.979,86.7899,86.969,31172.0
2025-06-10 11:45:00,87.39,87.4,87.33,87.37,5486.0,86.9591,86.969,86.8994,86.9392,5486.0
2025-06-10 11:50:00,87.35,87.42,87.32,87.41,9252.0,86.9193,86.9889,86.8894,86.979,9252.0
2025-06-10 11:55:00,87.38,87.44,87.38,87.41,2429.0,86.9491,87.0088,86.9491,86.979,2429.0
2025-06-10 12:00:00,87.41,87.66,87.41,87.54,44147.0,86.979,87.2277,86.979,87.1083,44147.0
2025-06-10 12:05:00,87.53,87.58,87.48,87.51,8500.0,87.0984,87.1481,87.0486,87.0785,8500.0
2025-06-10 12:10:00,87.53,87.59,87.49,87.54,8526.0,87.0984,87.1581,87.0586,87.1083,8526.0
2025-06-10 12:15:00,87.53,87.55,87.5,87.53,21866.0,87.0984,87.1183,87.0685,87.0984,21866.0
2025-06-10 12:20:00,87.52,87.7,87.52,87.7,10208.0,87.0884,87.2675,87.0884,87.2675,10208.0
2025-06-10 12:25:00,87.69,87.73,87.63,87.7,9435.0,87.2576,87.2974,87.1979,87.2675,9435.0
2025-06-10 12:30:00,87.74,87.83,87.73,87.82,19197.0,87.3073,87.3969,87.2974,87.3869,19197.0
2025-06-10 12:35:00,87.82,87.88,87.76,87.85,8962.0,87.3869,87.4466,87.3272,87.4168,8962.0
2025-06-10 12:40:00,87.82,87.82,87.76,87.76,12775.0,87.3869,87.3869,87.3272,87.3272,12775.0
2025-06-10 12:45:00,87.76,87.88,87.76,87.87,19334.0,87.3272,87.4466,87.3272,87.4367,19334.0
2025-06-10 12:50:00,87.87,87.96,87.87,87.95,5484.0,87.4367,87.5262,87.4367,87.5163,5484.0
2025-06-10 12:55:00,87.97,88.01,87.93,88.0,20396.0,87.5362,87.576,87.4964,87.5661,20396.0
2025-06-10 13:00:00,87.99,87.99,87.87,87.93,4938.0,87.5561,87.5561,87.4367,87.4964,4938.0
2025-06-10 13:05:00,87.87,88.05,87.84,88.03,8513.0,87.4367,87.6158,87.4068,87.5959,8513.0
2025-06-10 13:10:00,88.05,88.29,88.05,88.24,33831.0,87.6158,87.8546,87.6158,87.8049,33831.0
2025-06-10 13:15:00,88.23,88.26,88.08,88.09,9989.0,87.7949,87.8248,87.6457,87.6556,9989.0
2025-06-10 13:20:00,88.12,88.13,88.09,88.1,2459.0,87.6855,87.6954,87.6556,87.6656,2459.0
2025-06-10 13:25:00,88.07,88.08,87.96,87.98,3125.0,87.6357,87.6457,87.5262,87.5461,3125.0
2025-06-10 13:30:00,87.92,87.97,87.89,87.97,10354.0,87.4864,87.5362,87.4566,87.5362,10354.0
2025-06-10 13:35:00,88.0,88.0,87.94,87.97,9654.0,87.5661,87.5661,87.5063,87.5362,9654.0
2025-06-10 13:40:00,87.93,87.96,87.84,87.84,6397.0,87.4964,87.5262,87.4068,87.4068,6397.0
2025-06-10 13:45:00,87.84,87.85,87.7,87.72,2237.0,87.4068,87.4168,87.2675,87.2874,2237.0
2025-06-10 13:50:00,87.72,87.78,87.71,87.74,7209.0,87.2874,87.3471,87.2775,87.3073,7209.0
2025-06-10 13:55:00,87.63,87.65,87.57,87.6,8303.0,87.1979,87.2178,87.1382,87.168,8303.0
2025-06-10 14:00:00,87.54,87.55,87.15,87.35,50898.0,87.1083,87.1183,86.7202,86.9193,50898.0
2025-06-10 14:05:00,87.32,87.43,87.23,87.39,7742.0,86.8894,86.9989,86.7998,86.9591,7742.0
2025-06-10 14:10:00,87.37,87.37,87.24,87.25,29684.0,86.9392,86.9392,86.8098,86.8197,29684.0
2025-06-10 14:15:00,87.27,87.32,87.18,87.29,12460.0,86.8397,86.8894,86.7501,86.8596,12460.0
2025-06-10 14:20:00,87.24,87.32,87.2,87.31,18669.0,86.8098,86.8894,86.77,86.8795,18669.0
2025-06-10 14:25:00,87.31,87.32,87.13,87.18,8890.0,86.8795,86.8894,86.7003,86.7501,8890.0
2025-06-10 14:30:00,87.24,87.34,87.21,87.34,5561.0,86.8098,86.9093,86.7799,86.9093,5561.0
2025-06-10 14:35:00,87.39,87.48,87.37,87.45,6268.0,86.9591,87.0486,86.9392,87.0188,6268.0
2025-06-10 14:40:00,87.48,87.49,87.42,87.44,500.0,87.0486,87.0586,86.9889,87.0088,500.0
2025-06-10 14:45:00,87.44,87.47,87.41,87.45,2255.0,87.0088,87.0387,86.979,87.0188,2255.0
2025-06-10 14:50:00,87.49,87.62,87.49,87.62,3393.0,87.0586,87.1879,87.0586,87.1879,3393.0
2025-06-10 14:55:00,87.62,87.94,87.62,87.8,49325.0,87.1879,87.5063,87.1879,87.367,49325.0
2025-06-10 15:00:00,87.81,88.01,87.8,87.98,35967.0,87.377,87.576,87.367,87.5461,35967.0
2025-06-10 15:05:00,88.01,88.19,87.97,88.0,15648.0,87.576,87.7551,87.5362,87.5661,15648.0
2025-06-10 15:10:00,88.05,88.07,87.92,87.93,14024.0,87.6158,87.6357,87.4864,87.4964,14024.0
2025-06-10 15:15:00,87.87,87.94,87.85,87.92,5952.0,87.4367,87.5063,87.4168,87.4864,5952.0
2025-06-10 15:20:00,87.9,87.94,87.83,87.9,3274.0,87.4665,87.5063,87.3969,87.4665,3274.0
2025-06-10 15:25:00,87.85,87.91,87.76,87.78,24813.0,87.4168,87.4765,87.3272,87.3471,24813.0
2025-06-10 15:30:00,87.8,87.8,87.64,87.75,6889.0,87.367,87.367,87.2078,87.3173,6889.0
2025-06-10 15:35:00,87.71,87.72,87.63,87.68,5975.0,87.2775,87.2874,87.1979,87.2476,5975.0
2025-06-10 15:40:00,87.66,87.68,87.5,87.67,2197.0,87.2277,87.2476,87.0685,87.2377,2197.0
2025-06-10 15:45:00,87.67,87.67,87.52,87.52,9280.0,87.2377,87.2377,87.0884,87.0884,9280.0
2025-06-10 15:50:00,87.54,87.75,87.48,87.74,23158.0,87.1083,87.3173,87.0486,87.3073,23158.0
2025-06-10 15:55:00,87.75,88.01,87.71,87.99,48958.0,87.3173,87.576,87.2775,87.5561,48958.0
2025-06-11 09:30:00,88.16,88.16,87.56,87.73,150983.0,87.7253,87.7253,87.1282,87.2974,150983.0
2025-06-11 09:35:00,87.71,87.77,87.51,87.7,89166.0,87.2775,87.3372,87.0785,87.2675,89166.0
2025-06-11 09:40:00,87.69,88.04,87.62,87.99,79874.0,87.2576,87.6059,87.1879,87.5561,79874.0
2025-06-11 09:45:00,87.97,88.06,87.66,88.03,65446.0,87.5362,87.6258,87.2277,87.5959,65446.0
2025-06-11 09:50:00,88.05,88.36,87.99,88.22,36951.0,87.6158,87.9243,87.5561,87.785,36951.0
2025-06-11 09:55:00,88.24,88.44,88.16,88.33,22892.0,87.8049,88.0039,87.7253,87.8944,22892.0
2025-06-11 10:00:00,88.32,88.41,88.08,88.19,55216.0,87.8845,87.974,87.6457,87.7551,55216.0
2025-06-11 10:05:00,88.2,88.27,88.05,88.27,45029.0,87.7651,87.8347,87.6158,87.8347,45029.0
2025-06-11 10:10:00,88.32,88.36,88.21,88.24,12240.0,87.8845,87.9243,87.775,87.8049,12240.0
2025-06-11 10:15:00,88.24,88.62,88.22,88.6,65384.0,87.8049,88.183,87.785,88.1631,65384.0
2025-06-11 10:20:00,88.62,88.75,88.57,88.65,63355.0,88.183,88.3124,88.1332,88.2128,63355.0
2025-06-11 10:25:00,88.69,88.82,88.68,88.79,11810.0,88.2526,88.382,88.2427,88.3522,11810.0
2025-06-11 10:30:00,88.78,88.8,88.66,88.79,7664.0,88.3422,88.3621,88.2228,88.3522,7664.0
2025-06-11 10:35:00,88.75,88.77,88.64,88.76,6723.0,88.3124,88.3323,88.2029,88.3223,6723.0
2025-06-11 10:40:00,88.77,88.82,88.66,88.82,7555.0,88.3323,88.382,88.2228,88.382,7555.0
2025-06-11 10:45:00,88.84,89.0,88.83,88.95,11095.0,88.4019,88.5611,88.392,88.5114,11095.0
2025-06-11 10:50:00,88.9,88.99,88.86,88.95,9185.0,88.4616,88.5512,88.4218,88.5114,9185.0
2025-06-11 10:55:00,88.94,89.08,88.82,88.86,18324.0,88.5014,88.6407,88.382,88.4218,18324.0
2025-06-11 11:00:00,88.89,89.03,88.88,89.02,9315.0,88.4517,88.591,88.4417,88.581,9315.0
2025-06-11 11:05:00,89.05,89.05,88.58,88.62,22999.0,88.6109,88.6109,88.1432,88.183,22999.0
2025-06-11 11:10:00,88.56,88.91,88.54,88.8,17190.0,88.1233,88.4716,88.1034,88.3621,17190.0
2025-06-11 11:15:00,88.83,89.02,88.78,89.0,11463.0,88.392,88.581,88.3422,88.5611,11463.0
2025-06-11 11:20:00,88.99,88.99,88.86,88.92,3644.0,88.5512,88.5512,88.4218,88.4815,3644.0
2025-06-11 11:25:00,88.89,88.95,88.81,88.85,19076.0,88.4517,88.5114,88.3721,88.4119,19076.0
2025-06-11 11:30:00,88.89,88.89,88.78,88.81,820.0,88.4517,88.4517,88.3422,88.3721,820.0
2025-06-11 11:35:00,88.82,89.02,88.82,88.9,9616.0,88.382,88.581,88.382,88.4616,9616.0
2025-06-11 11:40:00,88.9,88.95,88.84,88.86,6842.0,88.4616,88.5114,88.4019,88.4218,6842.0
2025-06-11 11:45:00,88.88,88.89,88.66,88.78,11351.0,88.4417,88.4517,88.2228,88.3422,11351.0
2025-06-11 11:50:00,88.83,89.05,88.8,89.05,3141.0,88.392,88.6109,88.3621,88.6109,3141.0
2025-06-11 11:55:00,89.02,89.02,88.75,88.8,6864.0,88.581,88.581,88.3124,88.3621,6864.0
2025-06-11 12:00:00,88.87,88.89,88.58,88.61,10826.0,88.4318,88.4517,88.1432,88.173,10826.0
2025-06-11 12:05:00,88.61,88.61,88.25,88.51,30518.0,88.173,88.173,87.8148,88.0735,30518.0
2025-06-11 12:10:00,88.47,88.58,88.27,88.45,10873.0,88.0337,88.1432,87.8347,88.0138,10873.0
2025-06-11 12:15:00,88.51,88.57,88.37,88.39,9500.0,88.0735,88.1332,87.9342,87.9541,9500.0
2025-06-11 12:20:00,88.42,88.48,88.31,88.45,12033.0,87.984,88.0437,87.8745,88.0138,12033.0
2025-06-11 12:25:00,88.48,88.7,88.48,88.67,11693.0,88.0437,88.2626,88.0437,88.2327,11693.0
2025-06-11 12:30:00,88.72,88.88,88.72,88.75,6743.0,88.2825,88.4417,88.2825,88.3124,6743.0
2025-06-11 12:35:00,88.72,88.72,88.47,88.58,6752.0,88.2825,88.2825,88.0337,88.1432,6752.0
2025-06-11 12:40:00,88.48,88.68,88.45,88.68,5352.0,88.0437,88.2427,88.0138,88.2427,5352.0
2025-06-11 12:45:00,88.7,88.86,88.7,88.86,2747.0,88.2626,88.4218,88.2626,88.4218,2747.0
2025-06-11 12:50:00,88.81,88.89,88.78,88.78,3178.0,88.3721,88.4517,88.3422,88.3422,3178.0
2025-06-11 12:55:00,88.79,88.85,88.79,88.85,450.0,88.3522,88.4119,88.3522,88.4119,450.0
2025-06-11 13:00:00,88.84,89.13,88.82,89.09,61605.0,88.4019,88.6905,88.382,88.6507,61605.0
2025-06-11 13:05:00,89.1,89.15,88.98,89.13,9348.0,88.6606,88.7104,88.5412,88.6905,9348.0
2025-06-11 13:10:00,89.2,89.23,89.1,89.1,7547.0,88.7601,88.79,88.6606,88.6606,7547.0
2025-06-11 13:15:00,89.13,89.21,89.11,89.16,36008.0,88.6905,88.7701,88.6706,88.7203,36008.0
2025-06-11 13:20:00,89.21,89.25,89.21,89.22,680.0,88.7701,88.8099,88.7701,88.78,680.0
2025-06-11 13:25:00,89.28,89.43,89.28,89.37,11333.0,88.8397,88.989,88.8397,88.9293,11333.0
2025-06-11 13:30:00,89.39,89.45,89.2,89.2,6051.0,88.9492,89.0089,88.7601,88.7601,6051.0
2025-06-11 13:35:00,89.18,89.2,89.09,89.18,2004.0,88.7402,88.7601,88.6507,88.7402,2004.0
2025-06-11 13:40:00,89.22,89.22,88.97,89.02,2413.0,88.78,88.78,88.5313,88.581,2413.0
2025-06-11 13:45:00,89.07,89.07,88.93,88.94,2972.0,88.6308,88.6308,88.4915,88.5014,2972.0
2025-06-11 13:50:00,88.92,88.99,88.85,88.98,4421.0,88.4815,88.5512,88.4119,88.5412,4421.0
2025-06-11 13:55:00,88.99,89.01,88.62,88.67,7478.0,88.5512,88.5711,88.183,88.2327,7478.0
2025-06-11 14:00:00,88.66,88.75,87.69,87.99,40492.0,88.2228,88.3124,87.2576,87.5561,40492.0
2025-06-11 14:05:00,87.94,88.22,87.85,88.11,25881.0,87.5063,87.785,87.4168,87.6755,25881.0
2025-06-11 14:10:00,88.06,88.08,87.64,87.64,95834.0,87.6258,87.6457,87.2078,87.2078,95834.0
2025-06-11 14:15:00,87.61,87.61,87.1,87.5,48634.0,87.178,87.178,86.6705,87.0685,48634.0
2025-06-11 14:20:00,87.48,87.76,87.48,87.7,16604.0,87.0486,87.3272,87.0486,87.2675,16604.0
2025-06-11 14:25:00,87.77,87.83,87.56,87.59,14080.0,87.3372,87.3969,87.1282,87.1581,14080.0
2025-06-11 14:30:00,87.59,87.94,87.34,87.89,43838.0,87.1581,87.5063,86.9093,87.4566,43838.0
2025-06-11 14:35:00,87.84,88.16,87.74,88.02,25285.0,87.4068,87.7253,87.3073,87.586,25285.0
2025-06-11 14:40:00,88.03,88.25,87.93,88.22,26070.0,87.5959,87.8148,87.4964,87.785,26070.0
2025-06-11 14:45:00,88.2,88.35,88.2,88.33,11467.0,87.7651,87.9143,87.7651,87.8944,11467.0
2025-06-11 14:50:00,88.32,88.32,87.98,88.06,17535.0,87.8845,87.8845,87.5461,87.6258,17535.0
2025-06-11 14:55:00,88.04,88.04,87.75,87.75,14740.0,87.6059,87.6059,87.3173,87.3173,14740.0
2025-06-11 15:00:00,87.74,87.8,87.55,87.59,8135.0,87.3073,87.367,87.1183,87.1581,8135.0
2025-06-11 15:05:00,87.59,87.71,87.39,87.65,9734.0,87.1581,87.2775,86.9591,87.2178,9734.0
2025-06-11 15:10:00,87.69,87.79,87.58,87.76,8881.0,87.2576,87.3571,87.1481,87.3272,8881.0
2025-06-11 15:15:00,87.75,87.79,87.53,87.53,7876.0,87.3173,87.3571,87.0984,87.0984,7876.0
2025-06-11 15:20:00,87.46,87.81,87.46,87.8,5933.0,87.0287,87.377,87.0287,87.367,5933.0
2025-06-11 15:25:00,87.87,87.88,87.52,87.56,25759.0,87.4367,87.4466,87.0884,87.1282,25759.0
2025-06-11 15:30:00,87.54,87.71,87.3,87.31,11458.0,87.1083,87.2775,86.8695,86.8795,11458.0
2025-06-11 15:35:00,87.29,87.66,87.29,87.63,6407.0,86.8596,87.2277,86.8596,87.1979,6407.0
2025-06-11 15:40:00,87.63,87.69,87.49,87.67,3610.0,87.1979,87.2576,87.0586,87.2377,3610.0
2025-06-11 15:45:00,87.7,87.76,87.45,87.45,15765.0,87.2675,87.3272,87.0188,87.0188,15765.0
2025-06-11 15:50:00,87.52,87.87,87.49,87.8,22375.0,87.0884,87.4367,87.0586,87.367,22375.0
2025-06-11 15:55:00,87.75,88.0,87.74,87.94,46448.0,87.3173,87.5661,87.3073,87.5063,46448.0
2025-06-12 09:30:00,87.07,87.15,86.43,86.48,69905.0,86.6406,86.7202,86.0038,86.0535,69905.0
2025-06-12 09:35:00,86.5,86.64,86.29,86.58,53938.0,86.0734,86.2128,85.8645,86.1531,53938.0
2025-06-12 09:40:00,86.6,86.85,86.6,86.72,37142.0,86.173,86.4217,86.173,86.2924,37142.0
2025-06-12 09:45:00,86.71,86.79,86.5,86.75,49487.0,86.2824,86.362,86.0734,86.3222,49487.0
2025-06-12 09:50:00,86.77,87.06,86.67,86.97,43320.0,86.3421,86.6307,86.2426,86.5411,43320.0
2025-06-12 09:55:00,86.95,87.04,86.75,86.95,36797.0,86.5212,86.6108,86.3222,86.5212,36797.0
2025-06-12 10:00:00,86.95,87.17,86.81,87.12,24604.0,86.5212,86.7401,86.3819,86.6904,24604.0
2025-06-12 10:05:00,87.09,87.32,86.99,87.18,28576.0,86.6605,86.8894,86.561,86.7501,28576.0
2025-06-12 10:10:00,87.21,87.39,87.14,87.37,31721.0,86.7799,86.9591,86.7103,86.9392,31721.0
2025-06-12 10:15:00,87.36,87.67,87.35,87.59,39873.0,86.9292,87.2377,86.9193,87.1581,39873.0
2025-06-12 10:20:00,87.65,87.73,87.58,87.66,13815.0,87.2178,87.2974,87.1481,87.2277,13815.0
2025-06-12 10:25:00,87.68,87.88,87.61,87.75,33281.0,87.2476,87.4466,87.178,87.3173,33281.0
2025-06-12 10:30:00,87.8,87.87,87.71,87.82,11191.0,87.367,87.4367,87.2775,87.3869,11191.0
2025-06-12 10:35:00,87.83,88.06,87.8,87.98,12710.0,87.3969,87.6258,87.367,87.5461,12710.0
2025-06-12 10:40:00,88.03,88.05,87.9,87.96,15745.0,87.5959,87.6158,87.4665,87.5262,15745.0
2025-06-12 10:45:00,87.95,88.06,87.95,88.0,7194.0,87.5163,87.6258,87.5163,87.5661,7194.0
2025-06-12 10:50:00,88.0,88.02,87.9,87.91,9840.0,87.5661,87.586,87.4665,87.4765,9840.0
2025-06-12 10:55:00,87.91,87.94,87.7,87.72,69520.0,87.4765,87.5063,87.2675,87.2874,69520.0
2025-06-12 11:00:00,87.73,88.09,87.72,88.05,23870.0,87.2974,87.6556,87.2874,87.6158,23870.0
2025-06-12 11:05:00,88.06,88.06,87.84,87.92,4935.0,87.6258,87.6258,87.4068,87.4864,4935.0
2025-06-12 11:10:00,87.84,88.06,87.84,88.03,23871.0,87.4068,87.6258,87.4068,87.5959,23871.0
2025-06-12 11:15:00,87.96,88.0,87.7,87.78,6800.0,87.5262,87.5661,87.2675,87.3471,6800.0
2025-06-12 11:20:00,87.77,87.78,87.31,87.47,112624.0,87.3372,87.3471,86.8795,87.0387,112624.0
2025-06-12 11:25:00,87.45,87.75,87.41,87.73,13675.0,87.0188,87.3173,86.979,87.2974,13675.0
2025-06-12 11:30:00,87.73,87.81,87.54,87.67,8723.0,87.2974,87.377,87.1083,87.2377,8723.0
2025-06-12 11:35:00,87.7,87.72,87.48,87.56,16684.0,87.2675,87.2874,87.0486,87.1282,16684.0
2025-06-12 11:40:00,87.56,87.69,87.55,87.65,32424.0,87.1282,87.2576,87.1183,87.2178,32424.0
2025-06-12 11:45:00,87.56,87.56,87.43,87.52,7958.0,87.1282,87.1282,86.9989,87.0884,7958.0
2025-06-12 11:50:00,87.52,87.63,87.41,87.58,5295.0,87.0884,87.1979,86.979,87.1481,5295.0
2025-06-12 11:55:00,87.66,87.78,87.63,87.78,5994.0,87.2277,87.3471,87.1979,87.3471,5994.0
2025-06-12 12:00:00,87.7,87.85,87.48,87.48,8911.0,87.2675,87.4168,87.0486,87.0486,8911.0
2025-06-12 12:05:00,87.55,87.82,87.48,87.78,41970.0,87.1183,87.3869,87.0486,87.3471,41970.0
2025-06-12 12:10:00,87.85,88.13,87.85,88.04,32112.0,87.4168,87.6954,87.4168,87.6059,32112.0
2025-06-12 12:15:00,88.04,88.06,87.83,87.92,10090.0,87.6059,87.6258,87.3969,87.4864,10090.0
2025-06-12 12:20:00,87.81,87.87,87.56,87.6,17608.0,87.377,87.4367,87.1282,87.168,17608.0
2025-06-12 12:25:00,87.65,87.96,87.58,87.96,24236.0,87.2178,87.5262,87.1481,87.5262,24236.0
2025-06-12 12:30:00,87.85,87.94,87.56,87.9,23895.0,87.4168,87.5063,87.1282,87.4665,23895.0
2025-06-12 12:35:00,87.91,88.19,87.91,88.18,5595.0,87.4765,87.7551,87.4765,87.7452,5595.0
2025-06-12 12:40:00,88.16,88.16,88.1,88.16,3419.0,87.7253,87.7253,87.6656,87.7253,3419.0
2025-06-12 12:45:00,88.19,88.19,87.98,88.07,56613.0,87.7551,87.7551,87.5461,87.6357,56613.0
2025-06-12 12:50:00,87.96,88.09,87.95,87.95,5914.0,87.5262,87.6556,87.5163,87.5163,5914.0
2025-06-12 12:55:00,87.9,87.95,87.87,87.87,7527.0,87.4665,87.5163,87.4367,87.4367,7527.0
2025-06-12 13:00:00,87.91,88.19,87.9,88.01,19679.0,87.4765,87.7551,87.4665,87.576,19679.0
2025-06-12 13:05:00,88.03,88.13,88.03,88.13,2200.0,87.5959,87.6954,87.5959,87.6954,2200.0
2025-06-12 13:10:00,88.17,88.24,88.12,88.13,11228.0,87.7352,87.8049,87.6855,87.6954,11228.0
2025-06-12 13:15:00,88.18,88.34,88.17,88.31,3628.0,87.7452,87.9044,87.7352,87.8745,3628.0
2025-06-12 13:20:00,88.25,88.28,88.21,88.22,49705.0,87.8148,87.8447,87.775,87.785,49705.0
2025-06-12 13:25:00,88.2,88.25,88.04,88.06,14825.0,87.7651,87.8148,87.6059,87.6258,14825.0
2025-06-12 13:30:00,88.15,88.35,88.15,88.34,35832.0,87.7153,87.9143,87.7153,87.9044,35832.0
2025-06-12 13:35:00,88.34,88.34,88.25,88.3,4879.0,87.9044,87.9044,87.8148,87.8646,4879.0
2025-06-12 13:40:00,88.27,88.33,88.26,88.3,5213.0,87.8347,87.8944,87.8248,87.8646,5213.0
2025-06-12 13:45:00,88.32,88.34,88.23,88.34,22260.0,87.8845,87.9044,87.7949,87.9044,22260.0
2025-06-12 13:50:00,88.26,88.35,88.26,88.33,2411.0,87.8248,87.9143,87.8248,87.8944,2411.0
2025-06-12 13:55:00,88.34,88.34,88.19,88.25,3130.0,87.9044,87.9044,87.7551,87.8148,3130.0
2025-06-12 14:00:00,88.3,88.35,88.24,88.3,7081.0,87.8646,87.9143,87.8049,87.8646,7081.0
2025-06-12 14:05:00,88.31,88.42,88.3,88.37,14346.0,87.8745,87.984,87.8646,87.9342,14346.0
2025-06-12 14:10:00,88.34,88.39,88.31,88.31,7848.0,87.9044,87.9541,87.8745,87.8745,7848.0
2025-06-12 14:15:00,88.28,88.32,88.24,88.28,2929.0,87.8447,87.8845,87.8049,87.8447,2929.0
2025-06-12 14:20:00,88.31,88.35,88.18,88.2,46397.0,87.8745,87.9143,87.7452,87.7651,46397.0
2025-06-12 14:25:00,88.21,88.26,88.01,88.18,13223.0,87.775,87.8248,87.576,87.7452,13223.0
2025-06-12 14:30:00,88.17,88.2,88.07,88.16,6447.0,87.7352,87.7651,87.6357,87.7253,6447.0
2025-06-12 14:35:00,88.21,88.33,88.2,88.26,6705.0,87.775,87.8944,87.7651,87.8248,6705.0
2025-06-12 14:40:00,88.33,88.33,88.23,88.23,1440.0,87.8944,87.8944,87.7949,87.7949,1440.0
2025-06-12 14:45:00,88.23,88.35,88.23,88.33,569.0,87.7949,87.9143,87.7949,87.8944,569.0
2025-06-12 14:50:00,88.29,88.37,88.28,88.37,2432.0,87.8546,87.9342,87.8447,87.9342,2432.0
2025-06-12 14:55:00,88.31,88.37,88.26,88.37,3970.0,87.8745,87.9342,87.8248,87.9342,3970.0
2025-06-12 15:00:00,88.37,88.45,88.36,88.43,3396.0,87.9342,88.0138,87.9243,87.9939,3396.0
2025-06-12 15:05:00,88.42,88.43,88.34,88.34,3138.0,87.984,87.9939,87.9044,87.9044,3138.0
2025-06-12 15:10:00,88.36,88.39,88.32,88.33,8069.0,87.9243,87.9541,87.8845,87.8944,8069.0
2025-06-12 15:15:00,88.35,88.39,88.31,88.38,5067.0,87.9143,87.9541,87.8745,87.9442,5067.0
2025-06-12 15:20:00,88.36,88.37,88.27,88.29,9600.0,87.9243,87.9342,87.8347,87.8546,9600.0
2025-06-12 15:25:00,88.29,88.29,88.18,88.25,10171.0,87.8546,87.8546,87.7452,87.8148,10171.0
2025-06-12 15:30:00,88.27,88.32,88.2,88.31,13949.0,87.8347,87.8845,87.7651,87.8745,13949.0
2025-06-12 15:35:00,88.3,88.35,88.29,88.33,5812.0,87.8646,87.9143,87.8546,87.8944,5812.0
2025-06-12 15:40:00,88.31,88.31,88.16,88.16,5335.0,87.8745,87.8745,87.7253,87.7253,5335.0
2025-06-12 15:45:00,88.1,88.19,88.09,88.13,5973.0,87.6656,87.7551,87.6556,87.6954,5973.0
2025-06-12 15:50:00,88.14,88.25,88.03,88.11,39054.0,87.7054,87.8148,87.5959,87.6755,39054.0
2025-06-12 15:55:00,88.13,88.48,88.12,88.47,45981.0,87.6954,88.0437,87.6855,88.0337,45981.0
2025-06-13 09:30:00,85.69,86.05,85.12,85.35,137809.0,85.2674,85.6257,84.7003,84.9291,137809.0
2025-06-13 09:35:00,85.39,85.64,85.2,85.58,98767.0,84.9689,85.2177,84.7799,85.158,98767.0
2025-06-13 09:40:00,85.54,85.58,85.33,85.37,89078.0,85.1182,85.158,84.9092,84.949,89078.0
2025-06-13 09:45:00,85.37,85.37,84.77,84.9,101064.0,84.949,84.949,84.352,84.4813,101064.0
2025-06-13 09:50:00,84.83,85.1,84.72,84.78,84917.0,84.4117,84.6804,84.3022,84.3619,84917.0
2025-06-13 09:55:00,84.7,84.84,84.55,84.56,82739.0,84.2823,84.4216,84.1331,84.143,82739.0
2025-06-13 10:00:00,84.61,85.0,84.51,84.73,54513.0,84.1928,84.5808,84.0933,84.3122,54513.0
2025-06-13 10:05:00,84.7,84.88,84.53,84.7,30542.0,84.2823,84.4614,84.1132,84.2823,30542.0
2025-06-13 10:10:00,84.68,84.7,84.27,84.59,57060.0,84.2624,84.2823,83.8544,84.1729,57060.0
2025-06-13 10:15:00,84.54,84.73,84.5,84.52,34249.0,84.1231,84.3122,84.0833,84.1032,34249.0
2025-06-13 10:20:00,84.49,84.65,84.2,84.47,51341.0,84.0734,84.2326,83.7848,84.0535,51341.0
2025-06-13 10:25:00,84.43,84.46,84.02,84.06,51609.0,84.0137,84.0435,83.6057,83.6455,51609.0
2025-06-13 10:30:00,84.1,84.27,83.98,84.23,50967.0,83.6853,83.8544,83.5659,83.8146,50967.0
2025-06-13 10:35:00,84.18,84.53,84.06,84.53,36238.0,83.7649,84.1132,83.6455,84.1132,36238.0
2025-06-13 10:40:00,84.55,84.68,84.24,84.24,58489.0,84.1331,84.2624,83.8246,83.8246,58489.0
2025-06-13 10:45:00,84.28,84.28,84.03,84.2,25223.0,83.8644,83.8644,83.6156,83.7848,25223.0
2025-06-13 10:50:00,84.2,84.86,84.16,84.79,32185.0,83.7848,84.4415,83.745,84.3719,32185.0
2025-06-13 10:55:00,84.8,85.08,84.8,85.03,27531.0,84.3818,84.6604,84.3818,84.6107,27531.0
2025-06-13 11:00:00,85.04,85.1,84.87,85.08,23183.0,84.6206,84.6804,84.4515,84.6604,23183.0
2025-06-13 11:05:00,85.07,85.33,85.07,85.23,43252.0,84.6505,84.9092,84.6505,84.8097,43252.0
2025-06-13 11:10:00,85.21,85.35,85.07,85.32,72605.0,84.7898,84.9291,84.6505,84.8993,72605.0
2025-06-13 11:15:00,85.36,85.49,85.25,85.41,217624.0,84.9391,85.0684,84.8296,84.9888,217624.0
2025-06-13 11:20:00,85.43,85.65,85.35,85.47,74832.0,85.0087,85.2276,84.9291,85.0485,74832.0
2025-06-13 11:25:00,85.43,85.59,85.38,85.59,17135.0,85.0087,85.1679,84.959,85.1679,17135.0
2025-06-13 11:30:00,85.66,85.82,85.6,85.65,49311.0,85.2376,85.3968,85.1779,85.2276,49311.0
2025-06-13 11:35:00,85.69,85.7,85.56,85.57,9206.0,85.2674,85.2774,85.1381,85.148,9206.0
2025-06-13 11:40:00,85.6,85.84,85.47,85.81,12000.0,85.1779,85.4167,85.0485,85.3869,12000.0
2025-06-13 11:45:00,85.84,86.1,85.74,85.97,50721.0,85.4167,85.6754,85.3172,85.5461,50721.0
2025-06-13 11:50:00,86.0,86.2,85.97,86.17,67212.0,85.5759,85.7749,85.5461,85.7451,67212.0
2025-06-13 11:55:00,86.11,86.11,85.84,85.9,22274.0,85.6854,85.6854,85.4167,85.4764,22274.0
2025-06-13 12:00:00,85.91,85.98,85.83,85.86,8291.0,85.4864,85.556,85.4068,85.4366,8291.0
2025-06-13 12:05:00,85.85,86.03,85.78,85.97,17480.0,85.4267,85.6058,85.357,85.5461,17480.0
2025-06-13 12:10:00,85.98,86.08,85.95,86.04,32189.0,85.556,85.6555,85.5262,85.6157,32189.0
2025-06-13 12:15:00,85.95,86.11,85.9,86.07,5454.0,85.5262,85.6854,85.4764,85.6456,5454.0
2025-06-13 12:20:00,85.96,86.02,85.94,85.94,8744.0,85.5361,85.5958,85.5162,85.5162,8744.0
2025-06-13 12:25:00,85.91,85.92,85.53,85.57,9304.0,85.4864,85.4963,85.1082,85.148,9304.0
2025-06-13 12:30:00,85.56,85.75,85.55,85.72,5177.0,85.1381,85.3271,85.1281,85.2973,5177.0
2025-06-13 12:35:00,85.77,85.82,85.44,85.47,22684.0,85.347,85.3968,85.0187,85.0485,22684.0
2025-06-13 12:40:00,85.44,85.5,85.33,85.42,22168.0,85.0187,85.0784,84.9092,84.9988,22168.0
2025-06-13 12:45:00,85.41,85.44,85.18,85.2,19770.0,84.9888,85.0187,84.76,84.7799,19770.0
2025-06-13 12:50:00,85.19,85.65,85.19,85.64,43782.0,84.7699,85.2276,84.7699,85.2177,43782.0
2025-06-13 12:55:00,85.6,85.73,85.48,85.49,26195.0,85.1779,85.3072,85.0585,85.0684,26195.0
2025-06-13 13:00:00,85.47,85.52,85.27,85.28,27402.0,85.0485,85.0983,84.8495,84.8595,27402.0
2025-06-13 13:05:00,85.27,85.29,85.11,85.13,7364.0,84.8495,84.8694,84.6903,84.7102,7364.0
2025-06-13 13:10:00,85.04,85.19,84.9,85.05,22475.0,84.6206,84.7699,84.4813,84.6306,22475.0
2025-06-13 13:15:00,85.0,85.02,84.69,84.88,67165.0,84.5808,84.6007,84.2724,84.4614,67165.0
2025-06-13 13:20:00,84.92,85.19,84.9,84.96,39798.0,84.5012,84.7699,84.4813,84.541,39798.0
2025-06-13 13:25:00,84.97,84.98,84.69,84.69,17972.0,84.551,84.5609,84.2724,84.2724,17972.0
2025-06-13 13:30:00,84.67,84.94,84.67,84.73,14497.0,84.2525,84.5211,84.2525,84.3122,14497.0
2025-06-13 13:35:00,84.72,84.76,84.61,84.66,22778.0,84.3022,84.342,84.1928,84.2425,22778.0
2025-06-13 13:40:00,84.64,84.78,84.46,84.46,19094.0,84.2226,84.3619,84.0435,84.0435,19094.0
2025-06-13 13:45:00,84.56,84.66,84.49,84.53,19704.0,84.143,84.2425,84.0734,84.1132,19704.0
2025-06-13 13:50:00,84.6,84.79,84.6,84.72,12280.0,84.1828,84.3719,84.1828,84.3022,12280.0
2025-06-13 13:55:00,84.75,84.75,84.63,84.63,4539.0,84.3321,84.3321,84.2127,84.2127,4539.0
2025-06-13 14:00:00,84.64,84.85,84.26,84.39,59031.0,84.2226,84.4316,83.8445,83.9739,59031.0
2025-06-13 14:05:00,84.4,84.59,84.18,84.3,53519.0,83.9838,84.1729,83.7649,83.8843,53519.0
2025-06-13 14:10:00,84.22,84.39,84.18,84.18,35062.0,83.8047,83.9739,83.7649,83.7649,35062.0
2025-06-13 14:15:00,84.17,84.17,83.82,84.07,109639.0,83.7549,83.7549,83.4067,83.6554,109639.0
2025-06-13 14:20:00,84.08,84.1,83.75,83.82,23196.0,83.6654,83.6853,83.337,83.4067,23196.0
2025-06-13 14:25:00,83.8,83.86,83.43,83.48,42718.0,83.3868,83.4465,83.0186,83.0683,42718.0
2025-06-13 14:30:00,83.47,83.54,83.05,83.28,74057.0,83.0584,83.128,82.6405,82.8693,74057.0
2025-06-13 14:35:00,83.28,83.3,82.92,83.09,32902.0,82.8693,82.8892,82.5111,82.6803,32902.0
2025-06-13 14:40:00,83.0,83.27,82.96,83.09,17212.0,82.5907,82.8594,82.5509,82.6803,17212.0
2025-06-13 14:45:00,83.08,83.39,83.08,83.13,36439.0,82.6703,82.9788,82.6703,82.7201,36439.0
2025-06-13 14:50:00,83.19,83.5,83.13,83.5,33478.0,82.7798,83.0882,82.7201,83.0882,33478.0
2025-06-13 14:55:00,83.49,83.57,83.28,83.55,20314.0,83.0783,83.1579,82.8693,83.138,20314.0
2025-06-13 15:00:00,83.5,83.65,83.15,83.42,30769.0,83.0882,83.2375,82.74,83.0086,30769.0
2025-06-13 15:05:00,83.41,83.67,83.27,83.58,27921.0,82.9987,83.2574,82.8594,83.1678,27921.0
2025-06-13 15:10:00,83.63,83.69,83.38,83.59,22237.0,83.2176,83.2773,82.9688,83.1778,22237.0
2025-06-13 15:15:00,83.62,83.64,83.37,83.47,37151.0,83.2076,83.2276,82.9589,83.0584,37151.0
2025-06-13 15:20:00,83.47,83.63,83.28,83.33,29225.0,83.0584,83.2176,82.8693,82.9191,29225.0
2025-06-13 15:25:00,83.3,83.32,83.15,83.26,34853.0,82.8892,82.9091,82.74,82.8494,34853.0
2025-06-13 15:30:00,83.26,83.45,83.13,83.27,48257.0,82.8494,83.0385,82.7201,82.8594,48257.0
2025-06-13 15:35:00,83.24,83.59,83.22,83.46,20058.0,82.8295,83.1778,82.8096,83.0484,20058.0
2025-06-13 15:40:00,83.42,83.56,83.23,83.23,20863.0,83.0086,83.1479,82.8196,82.8196,20863.0
2025-06-13 15:45:00,83.23,83.52,82.97,83.4,62920.0,82.8196,83.1081,82.5609,82.9887,62920.0
2025-06-13 15:50:00,83.41,83.52,83.17,83.23,45628.0,82.9987,83.1081,82.7599,82.8196,45628.0
2025-06-13 15:55:00,83.19,83.69,83.14,83.68,92907.0,82.7798,83.2773,82.73,83.2674,92907.0
2025-06-16 09:30:00,84.91,85.44,84.86,85.43,117217.0,84.4913,85.0187,84.4415,85.0087,117217.0
2025-06-16 09:35:00,85.39,85.5,85.25,85.29,54568.0,84.9689,85.0784,84.8296,84.8694,54568.0
2025-06-16 09:40:00,85.27,85.59,85.25,85.38,54981.0,84.8495,85.1679,84.8296,84.959,54981.0
2025-06-16 09:45:00,85.49,86.03,85.47,85.9,126145.0,85.0684,85.6058,85.0485,85.4764,126145.0
2025-06-16 09:50:00,85.9,86.21,85.72,86.06,51776.0,85.4764,85.7849,85.2973,85.6356,51776.0
2025-06-16 09:55:00,86.08,86.35,86.08,86.2,72820.0,85.6555,85.9242,85.6555,85.7749,72820.0
2025-06-16 10:00:00,86.29,86.46,86.27,86.42,43603.0,85.8645,86.0336,85.8446,85.9938,43603.0
2025-06-16 10:05:00,86.44,86.47,86.24,86.3,36777.0,86.0137,86.0436,85.8147,85.8744,36777.0
2025-06-16 10:10:00,86.32,86.56,86.23,86.52,20759.0,85.8943,86.1332,85.8048,86.0933,20759.0
2025-06-16 10:15:00,86.54,86.74,86.48,86.68,18064.0,86.1133,86.3123,86.0535,86.2526,18064.0
2025-06-16 10:20:00,86.71,86.8,86.62,86.66,14804.0,86.2824,86.372,86.1929,86.2327,14804.0
2025-06-16 10:25:00,86.64,86.67,86.53,86.56,24331.0,86.2128,86.2426,86.1033,86.1332,24331.0
2025-06-16 10:30:00,86.57,86.8,86.57,86.75,8398.0,86.1431,86.372,86.1431,86.3222,8398.0
2025-06-16 10:35:00,86.7,86.7,86.46,86.5,8452.0,86.2725,86.2725,86.0336,86.0734,8452.0
2025-06-16 10:40:00,86.47,86.76,86.46,86.75,5667.0,86.0436,86.3322,86.0336,86.3222,5667.0
2025-06-16 10:45:00,86.72,86.81,86.64,86.65,16926.0,86.2924,86.3819,86.2128,86.2227,16926.0
2025-06-16 10:50:00,86.68,86.71,86.58,86.59,6921.0,86.2526,86.2824,86.1531,86.163,6921.0
2025-06-16 10:55:00,86.55,86.57,86.49,86.52,9150.0,86.1232,86.1431,86.0635,86.0933,9150.0
2025-06-16 11:00:00,86.52,86.57,86.39,86.39,23932.0,86.0933,86.1431,85.964,85.964,23932.0
2025-06-16 11:05:00,86.38,86.38,86.12,86.12,17055.0,85.954,85.954,85.6953,85.6953,17055.0
2025-06-16 11:10:00,86.16,86.24,86.1,86.14,26496.0,85.7351,85.8147,85.6754,85.7152,26496.0
2025-06-16 11:15:00,86.21,86.33,86.13,86.22,15929.0,85.7849,85.9043,85.7053,85.7948,15929.0
2025-06-16 11:20:00,86.23,86.38,86.21,86.33,15327.0,85.8048,85.954,85.7849,85.9043,15327.0
2025-06-16 11:25:00,86.35,86.35,86.06,86.07,31016.0,85.9242,85.9242,85.6356,85.6456,31016.0
2025-06-16 11:30:00,86.06,86.1,85.99,86.01,5924.0,85.6356,85.6754,85.566,85.5859,5924.0
2025-06-16 11:35:00,85.99,86.2,85.95,86.14,20151.0,85.566,85.7749,85.5262,85.7152,20151.0
2025-06-16 11:40:00,86.21,86.25,86.16,86.17,1777.0,85.7849,85.8247,85.7351,85.7451,1777.0
2025-06-16 11:45:00,86.18,86.28,86.17,86.21,2359.0,85.755,85.8545,85.7451,85.7849,2359.0
2025-06-16 11:50:00,86.15,86.2,85.99,86.0,8920.0,85.7252,85.7749,85.566,85.5759,8920.0
2025-06-16 11:55:00,86.01,86.01,85.84,85.92,20385.0,85.5859,85.5859,85.4167,85.4963,20385.0
2025-06-16 12:00:00,86.0,86.05,85.81,85.84,6431.0,85.5759,85.6257,85.3869,85.4167,6431.0
2025-06-16 12:05:00,85.82,85.98,85.82,85.84,3603.0,85.3968,85.556,85.3968,85.4167,3603.0
2025-06-16 12:10:00,85.87,86.05,85.87,86.0,32728.0,85.4466,85.6257,85.4466,85.5759,32728.0
2025-06-16 12:15:00,85.96,86.13,85.96,86.06,1136.0,85.5361,85.7053,85.5361,85.6356,1136.0
2025-06-16 12:20:00,86.05,86.21,86.03,86.1,11188.0,85.6257,85.7849,85.6058,85.6754,11188.0
2025-06-16 12:25:00,86.08,86.08,85.9,85.95,5673.0,85.6555,85.6555,85.4764,85.5262,5673.0
2025-06-16 12:30:00,85.95,86.04,85.94,85.98,4259.0,85.5262,85.6157,85.5162,85.556,4259.0
2025-06-16 12:35:00,85.95,86.03,85.89,85.9,2050.0,85.5262,85.6058,85.4665,85.4764,2050.0
2025-06-16 12:40:00,85.89,85.97,85.76,85.79,7289.0,85.4665,85.5461,85.3371,85.3669,7289.0
2025-06-16 12:45:00,85.77,85.98,85.77,85.98,5370.0,85.347,85.556,85.347,85.556,5370.0
2025-06-16 12:50:00,86.01,86.01,85.99,86.0,2400.0,85.5859,85.5859,85.566,85.5759,2400.0
2025-06-16 12:55:00,86.03,86.03,85.83,85.86,3925.0,85.6058,85.6058,85.4068,85.4366,3925.0
2025-06-16 13:00:00,85.86,85.93,85.81,85.81,1870.0,85.4366,85.5063,85.3869,85.3869,1870.0
2025-06-16 13:05:00,85.83,85.84,85.72,85.84,1121.0,85.4068,85.4167,85.2973,85.4167,1121.0
2025-06-16 13:10:00,85.86,85.86,85.75,85.76,273.0,85.4366,85.4366,85.3271,85.3371,273.0
2025-06-16 13:15:00,85.7,85.82,85.7,85.79,6609.0,85.2774,85.3968,85.2774,85.3669,6609.0
2025-06-16 13:20:00,85.79,85.86,85.73,85.81,12748.0,85.3669,85.4366,85.3072,85.3869,12748.0
2025-06-16 13:25:00,85.79,86.18,85.78,86.14,37854.0,85.3669,85.755,85.357,85.7152,37854.0
2025-06-16 13:30:00,86.24,86.27,86.14,86.15,17764.0,85.8147,85.8446,85.7152,85.7252,17764.0
2025-06-16 13:35:00,86.06,86.13,86.03,86.03,5510.0,85.6356,85.7053,85.6058,85.6058,5510.0
2025-06-16 13:40:00,86.05,86.05,85.98,85.99,1000.0,85.6257,85.6257,85.556,85.566,1000.0
2025-06-16 13:45:00,86.02,86.02,85.86,85.93,3627.0,85.5958,85.5958,85.4366,85.5063,3627.0
2025-06-16 13:50:00,85.92,85.95,85.83,85.87,3781.0,85.4963,85.5262,85.4068,85.4466,3781.0
2025-06-16 13:55:00,85.76,85.77,85.61,85.67,8374.0,85.3371,85.347,85.1878,85.2475,8374.0
2025-06-16 14:00:00,85.62,85.74,85.62,85.73,4557.0,85.1978,85.3172,85.1978,85.3072,4557.0
2025-06-16 14:05:00,85.84,85.86,85.84,85.86,1050.0,85.4167,85.4366,85.4167,85.4366,1050.0
2025-06-16 14:10:00,85.77,85.81,85.71,85.81,2051.0,85.347,85.3869,85.2873,85.3869,2051.0
2025-06-16 14:15:00,85.82,85.82,85.7,85.7,722.0,85.3968,85.3968,85.2774,85.2774,722.0
2025-06-16 14:20:00,85.71,85.82,85.65,85.82,4047.0,85.2873,85.3968,85.2276,85.3968,4047.0
2025-06-16 14:25:00,85.78,85.78,85.78,85.78,500.0,85.357,85.357,85.357,85.357,500.0
2025-06-16 14:30:00,85.71,85.71,85.59,85.63,7371.0,85.2873,85.2873,85.1679,85.2077,7371.0
2025-06-16 14:35:00,85.6,85.6,85.48,85.55,23934.0,85.1779,85.1779,85.0585,85.1281,23934.0
2025-06-16 14:40:00,85.54,85.58,85.51,85.51,4600.0,85.1182,85.158,85.0883,85.0883,4600.0
2025-06-16 14:45:00,85.48,85.49,85.42,85.43,8769.0,85.0585,85.0684,84.9988,85.0087,8769.0
2025-06-16 14:50:00,85.4,85.57,85.36,85.53,9434.0,84.9789,85.148,84.9391,85.1082,9434.0
2025-06-16 14:55:00,85.63,85.72,85.59,85.65,8713.0,85.2077,85.2973,85.1679,85.2276,8713.0
2025-06-16 15:00:00,85.6,85.63,85.44,85.47,7027.0,85.1779,85.2077,85.0187,85.0485,7027.0
2025-06-16 15:05:00,85.45,85.45,85.33,85.37,18250.0,85.0286,85.0286,84.9092,84.949,18250.0
2025-06-16 15:10:00,85.34,85.46,85.29,85.46,4676.0,84.9192,85.0386,84.8694,85.0386,4676.0
2025-06-16 15:15:00,85.35,85.42,85.31,85.32,12640.0,84.9291,84.9988,84.8893,84.8993,12640.0
2025-06-16 15:20:00,85.26,85.52,85.24,85.35,37380.0,84.8396,85.0983,84.8197,84.9291,37380.0
2025-06-16 15:25:00,85.38,85.54,85.34,85.34,16283.0,84.959,85.1182,84.9192,84.9192,16283.0
2025-06-16 15:30:00,85.34,85.39,85.25,85.34,5654.0,84.9192,84.9689,84.8296,84.9192,5654.0
2025-06-16 15:35:00,85.41,85.43,85.38,85.42,500.0,84.9888,85.0087,84.959,84.9988,500.0
2025-06-16 15:40:00,85.46,85.48,85.4,85.48,18055.0,85.0386,85.0585,84.9789,85.0585,18055.0
2025-06-16 15:45:00,85.49,85.67,85.49,85.6,22247.0,85.0684,85.2475,85.0684,85.1779,22247.0
2025-06-16 15:50:00,85.56,85.59,85.39,85.56,15550.0,85.1381,85.1679,84.9689,85.1381,15550.0
2025-06-16 15:55:00,85.61,85.69,85.31,85.68,39518.0,85.1878,85.2674,84.8893,85.2575,39518.0
2025-06-17 09:30:00,84.58,85.0,84.44,84.88,74529.0,84.1629,84.5808,84.0236,84.4614,74529.0
2025-06-17 09:35:00,84.83,84.86,84.62,84.71,25676.0,84.4117,84.4415,84.2027,84.2923,25676.0
2025-06-17 09:40:00,84.71,84.9,84.57,84.9,23386.0,84.2923,84.4813,84.153,84.4813,23386.0
2025-06-17 09:45:00,84.85,85.01,84.78,84.78,41628.0,84.4316,84.5908,84.3619,84.3619,41628.0
2025-06-17 09:50:00,84.81,85.0,84.7,84.93,12200.0,84.3918,84.5808,84.2823,84.5112,12200.0
2025-06-17 09:55:00,84.86,85.0,84.81,84.88,38641.0,84.4415,84.5808,84.3918,84.4614,38641.0
2025-06-17 10:00:00,85.03,85.13,84.85,84.88,36179.0,84.6107,84.7102,84.4316,84.4614,36179.0
2025-06-17 10:05:00,84.96,85.15,84.96,85.06,7951.0,84.541,84.7301,84.541,84.6405,7951.0
2025-06-17 10:10:00,85.17,85.35,85.1,85.35,40702.0,84.75,84.9291,84.6804,84.9291,40702.0
2025-06-17 10:15:00,85.37,85.37,85.18,85.25,11025.0,84.949,84.949,84.76,84.8296,11025.0
2025-06-17 10:20:00,85.27,85.47,85.26,85.32,11287.0,84.8495,85.0485,84.8396,84.8993,11287.0
2025-06-17 10:25:00,85.3,85.4,85.3,85.37,8225.0,84.8794,84.9789,84.8794,84.949,8225.0
2025-06-17 10:30:00,85.36,85.51,85.35,85.39,18125.0,84.9391,85.0883,84.9291,84.9689,18125.0
2025-06-17 10:35:00,85.3,85.33,85.18,85.29,13971.0,84.8794,84.9092,84.76,84.8694,13971.0
2025-06-17 10:40:00,85.11,85.17,85.04,85.05,3504.0,84.6903,84.75,84.6206,84.6306,3504.0
2025-06-17 10:45:00,85.11,85.19,85.05,85.1,6022.0,84.6903,84.7699,84.6306,84.6804,6022.0
2025-06-17 10:50:00,85.18,85.25,85.03,85.03,1000.0,84.76,84.8296,84.6107,84.6107,1000.0
2025-06-17 10:55:00,85.13,85.14,85.07,85.14,2352.0,84.7102,84.7202,84.6505,84.7202,2352.0
2025-06-17 11:00:00,85.13,85.3,85.09,85.29,3526.0,84.7102,84.8794,84.6704,84.8694,3526.0
2025-06-17 11:05:00,85.3,85.47,85.3,85.41,17999.0,84.8794,85.0485,84.8794,84.9888,17999.0
2025-06-17 11:10:00,85.44,85.75,85.44,85.72,21832.0,85.0187,85.3271,85.0187,85.2973,21832.0
2025-06-17 11:15:00,85.67,85.68,85.39,85.39,32926.0,85.2475,85.2575,84.9689,84.9689,32926.0
2025-06-17 11:20:00,85.39,85.43,85.29,85.31,6664.0,84.9689,85.0087,84.8694,84.8893,6664.0
2025-06-17 11:25:00,85.28,85.28,85.06,85.12,5412.0,84.8595,84.8595,84.6405,84.7003,5412.0
2025-06-17 11:30:00,85.17,85.17,84.94,84.95,8041.0,84.75,84.75,84.5211,84.5311,8041.0
2025-06-17 11:35:00,84.97,85.21,84.96,85.09,15705.0,84.551,84.7898,84.541,84.6704,15705.0
2025-06-17 11:40:00,85.09,85.25,85.08,85.25,7947.0,84.6704,84.8296,84.6604,84.8296,7947.0
2025-06-17 11:45:00,85.22,85.23,85.12,85.12,4603.0,84.7998,84.8097,84.7003,84.7003,4603.0
2025-06-17 11:50:00,85.23,85.32,85.21,85.26,10747.0,84.8097,84.8993,84.7898,84.8396,10747.0
2025-06-17 11:55:00,85.19,85.21,85.14,85.2,7762.0,84.7699,84.7898,84.7202,84.7799,7762.0
2025-06-17 12:00:00,85.2,85.4,85.2,85.35,11530.0,84.7799,84.9789,84.7799,84.9291,11530.0
2025-06-17 12:05:00,85.37,85.37,85.05,85.16,13738.0,84.949,84.949,84.6306,84.7401,13738.0
2025-06-17 12:10:00,85.25,85.44,85.25,85.43,7439.0,84.8296,85.0187,84.8296,85.0087,7439.0
2025-06-17 12:15:00,85.46,85.5,85.41,85.5,6779.0,85.0386,85.0784,84.9888,85.0784,6779.0
2025-06-17 12:20:00,85.46,85.46,85.33,85.41,4243.0,85.0386,85.0386,84.9092,84.9888,4243.0
2025-06-17 12:25:00,85.33,85.38,85.28,85.29,2297.0,84.9092,84.959,84.8595,84.8694,2297.0
2025-06-17 12:30:00,85.3,85.44,85.29,85.43,3623.0,84.8794,85.0187,84.8694,85.0087,3623.0
2025-06-17 12:35:00,85.44,85.49,85.38,85.42,2485.0,85.0187,85.0684,84.959,84.9988,2485.0
2025-06-17 12:40:00,85.41,85.41,85.07,85.14,11085.0,84.9888,84.9888,84.6505,84.7202,11085.0
2025-06-17 12:45:00,85.13,85.3,85.01,85.03,30793.0,84.7102,84.8794,84.5908,84.6107,30793.0
2025-06-17 12:50:00,85.15,85.19,84.98,85.1,14696.0,84.7301,84.7699,84.5609,84.6804,14696.0
2025-06-17 12:55:00,85.0,85.0,84.67,84.75,10824.0,84.5808,84.5808,84.2525,84.3321,10824.0
2025-06-17 13:00:00,84.77,84.97,84.73,84.95,4644.0,84.352,84.551,84.3122,84.5311,4644.0
2025-06-17 13:05:00,84.91,84.91,84.73,84.75,4407.0,84.4913,84.4913,84.3122,84.3321,4407.0
2025-06-17 13:10:00,84.83,84.91,84.81,84.81,2189.0,84.4117,84.4913,84.3918,84.3918,2189.0
2025-06-17 13:15:00,84.81,84.81,84.65,84.65,6788.0,84.3918,84.3918,84.2326,84.2326,6788.0
2025-06-17 13:20:00,84.61,84.63,84.52,84.54,14534.0,84.1928,84.2127,84.1032,84.1231,14534.0
2025-06-17 13:25:00,84.51,84.51,84.32,84.33,22370.0,84.0933,84.0933,83.9042,83.9141,22370.0
2025-06-17 13:30:00,84.3,84.56,84.19,84.56,15034.0,83.8843,84.143,83.7748,84.143,15034.0
2025-06-17 13:35:00,84.6,84.68,84.41,84.41,7303.0,84.1828,84.2624,83.9938,83.9938,7303.0
2025-06-17 13:40:00,84.4,84.6,84.25,84.25,7118.0,83.9838,84.1828,83.8345,83.8345,7118.0
2025-06-17 13:45:00,84.24,84.31,83.86,84.02,44365.0,83.8246,83.8942,83.4465,83.6057,44365.0
2025-06-17 13:50:00,83.99,84.02,83.79,84.0,51018.0,83.5758,83.6057,83.3768,83.5858,51018.0
2025-06-17 13:55:00,84.01,84.14,83.97,84.01,17136.0,83.5957,83.7251,83.5559,83.5957,17136.0
2025-06-17 14:00:00,83.86,83.86,83.63,83.63,25873.0,83.4465,83.4465,83.2176,83.2176,25873.0
2025-06-17 14:05:00,83.78,83.88,83.71,83.88,29502.0,83.3669,83.4664,83.2972,83.4664,29502.0
2025-06-17 14:10:00,83.9,83.94,83.76,83.76,3811.0,83.4863,83.5261,83.347,83.347,3811.0
2025-06-17 14:15:00,83.8,83.85,83.67,83.76,7480.0,83.3868,83.4365,83.2574,83.347,7480.0
2025-06-17 14:20:00,83.74,83.78,83.63,83.64,7382.0,83.3271,83.3669,83.2176,83.2276,7382.0
2025-06-17 14:25:00,83.64,83.69,83.42,83.55,40530.0,83.2276,83.2773,83.0086,83.138,40530.0
2025-06-17 14:30:00,83.54,83.7,83.54,83.69,12148.0,83.128,83.2873,83.128,83.2773,12148.0
2025-06-17 14:35:00,83.7,83.75,83.48,83.52,10128.0,83.2873,83.337,83.0683,83.1081,10128.0
2025-06-17 14:40:00,83.49,83.49,83.26,83.39,20892.0,83.0783,83.0783,82.8494,82.9788,20892.0
2025-06-17 14:45:00,83.45,83.55,83.42,83.42,5549.0,83.0385,83.138,83.0086,83.0086,5549.0
2025-06-17 14:50:00,83.52,83.52,83.39,83.4,3760.0,83.1081,83.1081,82.9788,82.9887,3760.0
2025-06-17 14:55:00,83.53,83.76,83.53,83.76,16028.0,83.1181,83.347,83.1181,83.347,16028.0
2025-06-17 15:00:00,83.76,83.78,83.59,83.59,5722.0,83.347,83.3669,83.1778,83.1778,5722.0
2025-06-17 15:05:00,83.59,83.7,83.47,83.67,9776.0,83.1778,83.2873,83.0584,83.2574,9776.0
2025-06-17 15:10:00,83.67,83.88,83.67,83.77,4370.0,83.2574,83.4664,83.2574,83.3569,4370.0
2025-06-17 15:15:00,83.82,83.85,83.68,83.7,9499.0,83.4067,83.4365,83.2674,83.2873,9499.0
2025-06-17 15:20:00,83.7,83.92,83.69,83.9,13430.0,83.2873,83.5062,83.2773,83.4863,13430.0
2025-06-17 15:25:00,83.92,83.92,83.85,83.9,2087.0,83.5062,83.5062,83.4365,83.4863,2087.0
2025-06-17 15:30:00,83.88,83.89,83.72,83.81,40358.0,83.4664,83.4763,83.3072,83.3967,40358.0
2025-06-17 15:35:00,83.87,83.93,83.76,83.76,5306.0,83.4564,83.5161,83.347,83.347,5306.0
2025-06-17 15:40:00,83.75,83.78,83.64,83.7,12889.0,83.337,83.3669,83.2276,83.2873,12889.0
2025-06-17 15:45:00,83.66,83.95,83.66,83.95,5504.0,83.2475,83.536,83.2475,83.536,5504.0
2025-06-17 15:50:00,83.96,84.04,83.75,83.76,18423.0,83.546,83.6256,83.337,83.347,18423.0
2025-06-17 15:55:00,83.75,83.92,83.59,83.75,71150.0,83.337,83.5062,83.1778,83.337,71150.0
2025-06-18 09:30:00,84.03,84.06,83.59,83.8,27574.0,83.6156,83.6455,83.1778,83.3868,27574.0
2025-06-18 09:35:00,83.83,84.17,83.78,84.09,27671.0,83.4166,83.7549,83.3669,83.6753,27671.0
2025-06-18 09:40:00,84.14,84.14,83.81,83.96,19088.0,83.7251,83.7251,83.3967,83.546,19088.0
2025-06-18 09:45:00,83.97,84.19,83.93,84.19,22305.0,83.5559,83.7748,83.5161,83.7748,22305.0
2025-06-18 09:50:00,84.13,84.49,84.13,84.39,39155.0,83.7151,84.0734,83.7151,83.9739,39155.0
2025-06-18 09:55:00,84.42,84.47,84.33,84.38,8241.0,84.0037,84.0535,83.9141,83.9639,8241.0
2025-06-18 10:00:00,84.39,84.57,84.24,84.55,41309.0,83.9739,84.153,83.8246,84.1331,41309.0
2025-06-18 10:05:00,84.49,84.63,84.36,84.6,11513.0,84.0734,84.2127,83.944,84.1828,11513.0
2025-06-18 10:10:00,84.48,84.81,84.41,84.78,16378.0,84.0634,84.3918,83.9938,84.3619,16378.0
2025-06-18 10:15:00,84.76,85.01,84.73,84.92,42491.0,84.342,84.5908,84.3122,84.5012,42491.0
2025-06-18 10:20:00,85.06,85.15,84.98,85.15,68590.0,84.6405,84.7301,84.5609,84.7301,68590.0
2025-06-18 10:25:00,85.16,85.35,85.16,85.21,14160.0,84.7401,84.9291,84.7401,84.7898,14160.0
2025-06-18 10:30:00,85.22,85.44,85.22,85.43,16292.0,84.7998,85.0187,84.7998,85.0087,16292.0
2025-06-18 10:35:00,85.45,85.49,85.38,85.44,29814.0,85.0286,85.0684,84.959,85.0187,29814.0
2025-06-18 10:40:00,85.46,85.51,85.3,85.45,24970.0,85.0386,85.0883,84.8794,85.0286,24970.0
2025-06-18 10:45:00,85.45,85.54,85.33,85.45,14679.0,85.0286,85.1182,84.9092,85.0286,14679.0
2025-06-18 10:50:00,85.49,85.5,85.32,85.33,8279.0,85.0684,85.0784,84.8993,84.9092,8279.0
2025-06-18 10:55:00,85.35,85.38,85.33,85.35,1031.0,84.9291,84.959,84.9092,84.9291,1031.0
2025-06-18 11:00:00,85.35,85.4,85.27,85.39,3046.0,84.9291,84.9789,84.8495,84.9689,3046.0
2025-06-18 11:05:00,85.4,85.4,85.1,85.14,5791.0,84.9789,84.9789,84.6804,84.7202,5791.0
2025-06-18 11:10:00,85.13,85.15,85.07,85.07,17266.0,84.7102,84.7301,84.6505,84.6505,17266.0
2025-06-18 11:15:00,85.12,85.15,85.06,85.06,3552.0,84.7003,84.7301,84.6405,84.6405,3552.0
2025-06-18 11:20:00,85.09,85.1,84.83,84.88,14409.0,84.6704,84.6804,84.4117,84.4614,14409.0
2025-06-18 11:25:00,84.8,84.91,84.74,84.91,16978.0,84.3818,84.4913,84.3221,84.4913,16978.0
2025-06-18 11:30:00,84.96,85.0,84.86,84.86,9430.0,84.541,84.5808,84.4415,84.4415,9430.0
2025-06-18 11:35:00,84.84,84.84,84.7,84.79,10492.0,84.4216,84.4216,84.2823,84.3719,10492.0
2025-06-18 11:40:00,84.78,84.81,84.6,84.69,16616.0,84.3619,84.3918,84.1828,84.2724,16616.0
2025-06-18 11:45:00,84.75,84.75,84.62,84.75,4426.0,84.3321,84.3321,84.2027,84.3321,4426.0
2025-06-18 11:50:00,84.79,84.94,84.79,84.82,7598.0,84.3719,84.5211,84.3719,84.4017,7598.0
2025-06-18 11:55:00,84.82,84.82,84.5,84.58,17266.0,84.4017,84.4017,84.0833,84.1629,17266.0
2025-06-18 12:00:00,84.5,84.68,84.49,84.65,7945.0,84.0833,84.2624,84.0734,84.2326,7945.0
2025-06-18 12:05:00,84.63,84.85,84.62,84.83,5590.0,84.2127,84.4316,84.2027,84.4117,5590.0
2025-06-18 12:10:00,84.82,84.85,84.76,84.84,2010.0,84.4017,84.4316,84.342,84.4216,2010.0
2025-06-18 12:15:00,84.85,84.89,84.67,84.68,5195.0,84.4316,84.4714,84.2525,84.2624,5195.0
2025-06-18 12:20:00,84.69,84.7,84.56,84.61,1225.0,84.2724,84.2823,84.143,84.1928,1225.0
2025-06-18 12:25:00,84.59,84.6,84.29,84.35,6515.0,84.1729,84.1828,83.8743,83.934,6515.0
2025-06-18 12:30:00,84.33,84.49,84.31,84.36,7931.0,83.9141,84.0734,83.8942,83.944,7931.0
2025-06-18 12:35:00,84.34,84.39,84.27,84.35,5425.0,83.9241,83.9739,83.8544,83.934,5425.0
2025-06-18 12:40:00,84.47,84.47,84.35,84.37,3569.0,84.0535,84.0535,83.934,83.954,3569.0
2025-06-18 12:45:00,84.53,84.59,84.47,84.48,3020.0,84.1132,84.1729,84.0535,84.0634,3020.0
2025-06-18 12:50:00,84.57,84.67,84.45,84.45,8561.0,84.153,84.2525,84.0336,84.0336,8561.0
2025-06-18 12:55:00,84.47,84.48,84.39,84.41,4023.0,84.0535,84.0634,83.9739,83.9938,4023.0
2025-06-18 13:00:00,84.32,84.51,84.32,84.48,6516.0,83.9042,84.0933,83.9042,84.0634,6516.0
2025-06-18 13:05:00,84.5,84.5,84.39,84.39,500.0,84.0833,84.0833,83.9739,83.9739,500.0
2025-06-18 13:10:00,84.42,84.48,84.3,84.35,5888.0,84.0037,84.0634,83.8843,83.934,5888.0
2025-06-18 13:15:00,84.34,84.43,84.33,84.41,4485.0,83.9241,84.0137,83.9141,83.9938,4485.0
2025-06-18 13:20:00,84.36,84.38,84.34,84.34,1596.0,83.944,83.9639,83.9241,83.9241,1596.0
2025-06-18 13:25:00,84.32,84.42,84.32,84.41,1230.0,83.9042,84.0037,83.9042,83.9938,1230.0
2025-06-18 13:30:00,84.34,84.42,84.05,84.2,27491.0,83.9241,84.0037,83.6355,83.7848,27491.0
2025-06-18 13:35:00,84.05,84.29,84.05,84.24,9939.0,83.6355,83.8743,83.6355,83.8246,9939.0
2025-06-18 13:40:00,84.26,84.47,84.25,84.42,4421.0,83.8445,84.0535,83.8345,84.0037,4421.0
2025-06-18 13:45:00,84.46,84.68,84.39,84.59,9279.0,84.0435,84.2624,83.9739,84.1729,9279.0
2025-06-18 13:50:00,84.52,84.65,84.46,84.65,3359.0,84.1032,84.2326,84.0435,84.2326,3359.0
2025-06-18 13:55:00,84.6,84.66,84.47,84.51,6795.0,84.1828,84.2425,84.0535,84.0933,6795.0
2025-06-18 14:00:00,84.55,85.03,84.28,84.28,28115.0,84.1331,84.6107,83.8644,83.8644,28115.0
2025-06-18 14:05:00,84.19,84.59,84.18,84.41,16250.0,83.7748,84.1729,83.7649,83.9938,16250.0
2025-06-18 14:10:00,84.38,84.52,84.25,84.51,6731.0,83.9639,84.1032,83.8345,84.0933,6731.0
2025-06-18 14:15:00,84.47,84.65,84.4,84.4,5631.0,84.0535,84.2326,83.9838,83.9838,5631.0
2025-06-18 14:20:00,84.38,84.4,84.32,84.38,7306.0,83.9639,83.9838,83.9042,83.9639,7306.0
2025-06-18 14:25:00,84.41,84.56,84.41,84.51,4465.0,83.9938,84.143,83.9938,84.0933,4465.0
2025-06-18 14:30:00,84.49,84.78,84.38,84.77,21821.0,84.0734,84.3619,83.9639,84.352,21821.0
2025-06-18 14:35:00,84.71,84.72,84.28,84.68,24196.0,84.2923,84.3022,83.8644,84.2624,24196.0
2025-06-18 14:40:00,84.56,85.03,84.54,84.86,31826.0,84.143,84.6107,84.1231,84.4415,31826.0
2025-06-18 14:45:00,84.81,84.81,84.45,84.5,20584.0,84.3918,84.3918,84.0336,84.0833,20584.0
2025-06-18 14:50:00,84.43,84.46,83.97,84.1,28059.0,84.0137,84.0435,83.5559,83.6853,28059.0
2025-06-18 14:55:00,84.11,84.11,83.39,83.56,53955.0,83.6952,83.6952,82.9788,83.1479,53955.0
2025-06-18 15:00:00,83.5,83.89,83.25,83.84,37815.0,83.0882,83.4763,82.8395,83.4266,37815.0
2025-06-18 15:05:00,83.89,83.95,83.47,83.54,29368.0,83.4763,83.536,83.0584,83.128,29368.0
2025-06-18 15:10:00,83.54,84.03,83.29,83.85,48517.0,83.128,83.6156,82.8793,83.4365,48517.0
2025-06-18 15:15:00,83.82,83.82,83.6,83.82,14622.0,83.4067,83.4067,83.1877,83.4067,14622.0
2025-06-18 15:20:00,83.75,84.03,83.75,83.99,8760.0,83.337,83.6156,83.337,83.5758,8760.0
2025-06-18 15:25:00,83.8,83.8,83.21,83.23,21368.0,83.3868,83.3868,82.7997,82.8196,21368.0
2025-06-18 15:30:00,83.22,83.6,83.13,83.56,22757.0,82.8096,83.1877,82.7201,83.1479,22757.0
2025-06-18 15:35:00,83.46,83.79,83.43,83.67,11638.0,83.0484,83.3768,83.0186,83.2574,11638.0
2025-06-18 15:40:00,83.69,83.89,83.61,83.87,11628.0,83.2773,83.4763,83.1977,83.4564,11628.0
2025-06-18 15:45:00,83.93,83.93,83.78,83.81,11072.0,83.5161,83.5161,83.3669,83.3967,11072.0
2025-06-18 15:50:00,83.78,83.88,83.45,83.46,29707.0,83.3669,83.4664,83.0385,83.0484,29707.0
2025-06-18 15:55:00,83.46,83.65,83.33,83.53,45477.0,83.0484,83.2375,82.9191,83.1181,45477.0
2025-06-20 09:30:00,84.48,84.48,84.12,84.33,124798.0,84.0634,84.0634,83.7052,83.9141,124798.0
2025-06-20 09:35:00,84.37,84.82,84.25,84.69,43544.0,83.954,84.4017,83.8345,84.2724,43544.0
2025-06-20 09:40:00,84.73,84.91,84.68,84.87,44894.0,84.3122,84.4913,84.2624,84.4515,44894.0
2025-06-20 09:45:00,84.92,84.95,84.38,84.38,92583.0,84.5012,84.5311,83.9639,83.9639,92583.0
2025-06-20 09:50:00,84.36,84.38,84.1,84.29,101934.0,83.944,83.9639,83.6853,83.8743,101934.0
2025-06-20 09:55:00,84.29,84.39,84.18,84.22,18395.0,83.8743,83.9739,83.7649,83.8047,18395.0
2025-06-20 10:00:00,84.21,84.36,84.21,84.31,18340.0,83.7947,83.944,83.7947,83.8942,18340.0
2025-06-20 10:05:00,84.34,84.34,84.04,84.19,25804.0,83.9241,83.9241,83.6256,83.7748,25804.0
2025-06-20 10:10:00,84.18,84.24,84.04,84.22,24617.0,83.7649,83.8246,83.6256,83.8047,24617.0
2025-06-20 10:15:00,84.17,84.38,84.09,84.35,19673.0,83.7549,83.9639,83.6753,83.934,19673.0
2025-06-20 10:20:00,84.37,84.53,83.99,84.01,55757.0,83.954,84.1132,83.5758,83.5957,55757.0
2025-06-20 10:25:00,83.96,84.17,83.8,84.08,23751.0,83.546,83.7549,83.3868,83.6654,23751.0
2025-06-20 10:30:00,84.09,84.12,83.88,83.88,10894.0,83.6753,83.7052,83.4664,83.4664,10894.0
2025-06-20 10:35:00,83.87,84.17,83.86,84.08,9895.0,83.4564,83.7549,83.4465,83.6654,9895.0
2025-06-20 10:40:00,84.22,84.29,83.64,84.06,55295.0,83.8047,83.8743,83.2276,83.6455,55295.0
2025-06-20 10:45:00,84.0,84.05,83.8,83.96,17142.0,83.5858,83.6355,83.3868,83.546,17142.0
2025-06-20 10:50:00,83.85,83.88,83.62,83.67,23886.0,83.4365,83.4664,83.2076,83.2574,23886.0
2025-06-20 10:55:00,83.65,83.84,83.64,83.68,22810.0,83.2375,83.4266,83.2276,83.2674,22810.0
2025-06-20 11:00:00,83.58,83.62,83.39,83.41,28451.0,83.1678,83.2076,82.9788,82.9987,28451.0
2025-06-20 11:05:00,83.38,83.69,83.38,83.64,15464.0,82.9688,83.2773,82.9688,83.2276,15464.0
2025-06-20 11:10:00,83.71,83.92,83.7,83.92,7586.0,83.2972,83.5062,83.2873,83.5062,7586.0
2025-06-20 11:15:00,83.9,84.16,83.87,84.09,14484.0,83.4863,83.745,83.4564,83.6753,14484.0
2025-06-20 11:20:00,84.13,84.13,83.94,84.12,8858.0,83.7151,83.7151,83.5261,83.7052,8858.0
2025-06-20 11:25:00,84.16,84.17,84.02,84.03,5648.0,83.745,83.7549,83.6057,83.6156,5648.0
2025-06-20 11:30:00,83.98,84.29,83.98,84.26,5400.0,83.5659,83.8743,83.5659,83.8445,5400.0
2025-06-20 11:35:00,84.3,84.42,84.2,84.42,17471.0,83.8843,84.0037,83.7848,84.0037,17471.0
2025-06-20 11:40:00,84.43,84.45,84.29,84.4,7816.0,84.0137,84.0336,83.8743,83.9838,7816.0
2025-06-20 11:45:00,84.37,84.38,84.24,84.38,8278.0,83.954,83.9639,83.8246,83.9639,8278.0
2025-06-20 11:50:00,84.28,84.28,83.93,83.93,22236.0,83.8644,83.8644,83.5161,83.5161,22236.0
2025-06-20 11:55:00,83.84,83.86,83.78,83.79,2895.0,83.4266,83.4465,83.3669,83.3768,2895.0
2025-06-20 12:00:00,83.76,83.82,83.64,83.73,11096.0,83.347,83.4067,83.2276,83.3171,11096.0
2025-06-20 12:05:00,83.75,83.8,83.66,83.8,7210.0,83.337,83.3868,83.2475,83.3868,7210.0
2025-06-20 12:10:00,83.88,83.97,83.61,83.61,8081.0,83.4664,83.5559,83.1977,83.1977,8081.0
2025-06-20 12:15:00,83.64,83.71,83.56,83.66,7118.0,83.2276,83.2972,83.1479,83.2475,7118.0
2025-06-20 12:20:00,83.76,83.77,83.64,83.73,6220.0,83.347,83.3569,83.2276,83.3171,6220.0
2025-06-20 12:25:00,83.83,83.95,83.73,83.87,3770.0,83.4166,83.536,83.3171,83.4564,3770.0
2025-06-20 12:30:00,83.9,84.02,83.9,84.0,5100.0,83.4863,83.6057,83.4863,83.5858,5100.0
2025-06-20 12:35:00,83.99,84.12,83.99,84.09,6804.0,83.5758,83.7052,83.5758,83.6753,6804.0
2025-06-20 12:40:00,84.1,84.1,83.86,83.89,11691.0,83.6853,83.6853,83.4465,83.4763,11691.0
2025-06-20 12:45:00,83.92,84.05,83.8,83.8,2411.0,83.5062,83.6355,83.3868,83.3868,2411.0
2025-06-20 12:50:00,83.84,84.06,83.79,84.04,10382.0,83.4266,83.6455,83.3768,83.6256,10382.0
2025-06-20 12:55:00,84.03,84.11,83.82,83.98,17162.0,83.6156,83.6952,83.4067,83.5659,17162.0
2025-06-20 13:00:00,83.96,84.19,83.94,83.94,13234.0,83.546,83.7748,83.5261,83.5261,13234.0
2025-06-20 13:05:00,83.87,83.92,83.82,83.92,13996.0,83.4564,83.5062,83.4067,83.5062,13996.0
2025-06-20 13:10:00,83.88,84.03,83.86,83.97,6148.0,83.4664,83.6156,83.4465,83.5559,6148.0
2025-06-20 13:15:00,84.01,84.16,83.68,83.69,27503.0,83.5957,83.745,83.2674,83.2773,27503.0
2025-06-20 13:20:00,83.63,83.71,83.48,83.56,8421.0,83.2176,83.2972,83.0683,83.1479,8421.0
2025-06-20 13:25:00,83.56,83.61,83.22,83.26,20645.0,83.1479,83.1977,82.8096,82.8494,20645.0
2025-06-20 13:30:00,83.21,83.31,83.16,83.19,11628.0,82.7997,82.8992,82.7499,82.7798,11628.0
2025-06-20 13:35:00,83.2,83.25,82.93,83.0,24054.0,82.7897,82.8395,82.5211,82.5907,24054.0
2025-06-20 13:40:00,83.02,83.3,83.02,83.19,19554.0,82.6106,82.8892,82.6106,82.7798,19554.0
2025-06-20 13:45:00,83.1,83.18,83.05,83.05,5413.0,82.6902,82.7698,82.6405,82.6405,5413.0
2025-06-20 13:50:00,83.08,83.15,82.98,83.07,12481.0,82.6703,82.74,82.5708,82.6604,12481.0
2025-06-20 13:55:00,83.1,83.26,83.09,83.23,4352.0,82.6902,82.8494,82.6803,82.8196,4352.0
2025-06-20 14:00:00,83.23,83.38,83.2,83.38,7869.0,82.8196,82.9688,82.7897,82.9688,7869.0
2025-06-20 14:05:00,83.35,83.37,83.26,83.32,16179.0,82.939,82.9589,82.8494,82.9091,16179.0
2025-06-20 14:10:00,83.35,83.44,83.31,83.44,4684.0,82.939,83.0285,82.8992,83.0285,4684.0
2025-06-20 14:15:00,83.44,83.75,83.38,83.75,23844.0,83.0285,83.337,82.9688,83.337,23844.0
2025-06-20 14:20:00,83.79,83.79,83.68,83.75,18111.0,83.3768,83.3768,83.2674,83.337,18111.0
2025-06-20 14:25:00,83.77,83.78,83.57,83.57,17764.0,83.3569,83.3669,83.1579,83.1579,17764.0
2025-06-20 14:30:00,83.67,83.71,83.58,83.67,3319.0,83.2574,83.2972,83.1678,83.2574,3319.0
2025-06-20 14:35:00,83.64,83.64,83.58,83.61,825.0,83.2276,83.2276,83.1678,83.1977,825.0
2025-06-20 14:40:00,83.5,83.61,83.48,83.48,12612.0,83.0882,83.1977,83.0683,83.0683,12612.0
2025-06-20 14:45:00,83.47,83.59,83.47,83.51,3873.0,83.0584,83.1778,83.0584,83.0982,3873.0
2025-06-20 14:50:00,83.46,83.54,83.45,83.54,1450.0,83.0484,83.128,83.0385,83.128,1450.0
2025-06-20 14:55:00,83.45,83.45,83.15,83.23,7529.0,83.0385,83.0385,82.74,82.8196,7529.0
2025-06-20 15:00:00,83.18,83.37,83.18,83.27,3069.0,82.7698,82.9589,82.7698,82.8594,3069.0
2025-06-20 15:05:00,83.2,83.27,83.19,83.22,2250.0,82.7897,82.8594,82.7798,82.8096,2250.0
2025-06-20 15:10:00,83.23,83.36,83.22,83.3,1670.0,82.8196,82.9489,82.8096,82.8892,1670.0
2025-06-20 15:15:00,83.28,83.39,83.24,83.39,7326.0,82.8693,82.9788,82.8295,82.9788,7326.0
2025-06-20 15:20:00,83.35,83.43,83.29,83.43,6301.0,82.939,83.0186,82.8793,83.0186,6301.0
2025-06-20 15:25:00,83.3,83.3,83.16,83.21,8449.0,82.8892,82.8892,82.7499,82.7997,8449.0
2025-06-20 15:30:00,83.21,83.35,83.21,83.35,14515.0,82.7997,82.939,82.7997,82.939,14515.0
2025-06-20 15:35:00,83.37,83.44,83.28,83.33,6108.0,82.9589,83.0285,82.8693,82.9191,6108.0
2025-06-20 15:40:00,83.31,83.4,83.26,83.38,4150.0,82.8992,82.9887,82.8494,82.9688,4150.0
2025-06-20 15:45:00,83.36,83.48,83.31,83.43,3899.0,82.9489,83.0683,82.8992,83.0186,3899.0
2025-06-20 15:50:00,83.4,83.8,83.34,83.75,42071.0,82.9887,83.3868,82.929,83.337,42071.0
2025-06-20 15:55:00,83.75,83.88,83.33,83.61,81522.0,83.337,83.4664,82.9191,83.1977,81522.0